date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,46.46,46.82,46.41,46.8,421033.6104083846,25.1509,25.3458,25.1238,25.335,421033.6104
2005-01-03 09:40:00,46.8,46.93,46.76,46.85,294301.891338393,25.335,25.4053,25.3133,25.362,294301.8913
2005-01-03 09:50:00,46.83,46.86,46.7,46.76,205396.94012769547,25.3512,25.3674,25.2808,25.3133,205396.9401
2005-01-03 10:00:00,46.73,46.77,46.57,46.59,328755.5716178774,25.2971,25.3187,25.2104,25.2213,328755.5716
2005-01-03 10:10:00,46.6,46.69,46.48,46.54,259366.34140465007,25.2267,25.2754,25.1617,25.1942,259366.3414
2005-01-03 10:20:00,46.54,46.67,46.5,46.58,204071.7985784845,25.1942,25.2646,25.1725,25.2159,204071.7986
2005-01-03 10:30:00,46.59,46.64,46.53,46.63,142753.88507408748,25.2213,25.2483,25.1888,25.2429,142753.8851
2005-01-03 10:40:00,46.63,46.65,46.39,46.42,185881.2191302253,25.2429,25.2537,25.113,25.1292,185881.2191
2005-01-03 10:50:00,46.42,46.49,46.41,46.49,179616.91362486448,25.1292,25.1671,25.1238,25.1671,179616.9136
2005-01-03 11:00:00,46.49,46.49,46.36,46.44,106613.66100469824,25.1671,25.1671,25.0968,25.1401,106613.661
2005-01-03 11:10:00,46.44,46.47,46.41,46.43,75412.60089145887,25.1401,25.1563,25.1238,25.1347,75412.6009
2005-01-03 11:20:00,46.43,46.51,46.4,46.51,237441.27213588727,25.1347,25.178,25.1184,25.178,237441.2721
2005-01-03 11:30:00,46.52,46.59,46.5,46.57,117576.19563907964,25.1834,25.2213,25.1725,25.2104,117576.1956
2005-01-03 11:40:00,46.58,46.65,46.57,46.62,129502.46958197808,25.2159,25.2537,25.2104,25.2375,129502.4696
2005-01-03 11:50:00,46.63,46.64,46.54,46.56,65413.80556559451,25.2429,25.2483,25.1942,25.205,65413.8056
2005-01-03 12:00:00,46.57,46.62,46.54,46.62,69630.16504035659,25.2104,25.2375,25.1942,25.2375,69630.165
2005-01-03 12:10:00,46.62,46.64,46.57,46.57,76496.80761354054,25.2375,25.2483,25.2104,25.2104,76496.8076
2005-01-03 12:20:00,46.58,46.59,46.55,46.57,81917.84122394893,25.2159,25.2213,25.1996,25.2104,81917.8412
2005-01-03 12:30:00,46.58,46.58,46.52,46.52,51680.5204192266,25.2159,25.2159,25.1834,25.1834,51680.5204
2005-01-03 12:40:00,46.53,46.53,46.51,46.53,61076.978677267805,25.1888,25.1888,25.178,25.1888,61076.9787
2005-01-03 12:50:00,46.53,46.56,46.51,46.55,60474.641609444654,25.1888,25.205,25.178,25.1996,60474.6416
2005-01-03 13:00:00,46.54,46.54,46.49,46.49,78303.81881701,25.1942,25.1942,25.1671,25.1671,78303.8188
2005-01-03 13:10:00,46.49,46.59,46.49,46.59,106613.66100469824,25.1671,25.2213,25.1671,25.2213,106613.661
2005-01-03 13:20:00,46.59,46.59,46.42,46.47,218648.35561980488,25.2213,25.2213,25.1292,25.1563,218648.3556
2005-01-03 13:30:00,46.48,46.58,46.47,46.58,139742.1997349717,25.1617,25.2159,25.1563,25.2159,139742.1997
2005-01-03 13:40:00,46.59,46.62,46.52,46.54,106854.59583182752,25.2213,25.2375,25.1834,25.1942,106854.5958
2005-01-03 13:50:00,46.53,46.54,46.44,46.44,75171.6660643296,25.1888,25.1942,25.1401,25.1401,75171.6661
2005-01-03 14:00:00,46.45,46.49,46.41,46.49,105890.85652331046,25.1455,25.1671,25.1238,25.1671,105890.8565
2005-01-03 14:10:00,46.5,46.56,46.46,46.52,104686.18238766414,25.1725,25.205,25.1509,25.1834,104686.1824
2005-01-03 14:20:00,46.53,46.53,46.45,46.46,50596.31369714493,25.1888,25.1888,25.1455,25.1509,50596.3137
2005-01-03 14:30:00,46.47,46.59,46.46,46.55,93482.71292615349,25.1563,25.2213,25.1509,25.1996,93482.7129
2005-01-03 14:40:00,46.55,46.56,46.49,46.51,71798.57848451994,25.1996,25.205,25.1671,25.178,71798.5785
2005-01-03 14:50:00,46.52,46.54,46.47,46.5,108059.2699674738,25.1834,25.1942,25.1563,25.1725,108059.27
2005-01-03 15:00:00,46.5,46.54,46.47,46.52,98421.87688230336,25.1725,25.1942,25.1563,25.1834,98421.8769
2005-01-03 15:10:00,46.52,46.54,46.44,46.44,118178.5327069028,25.1834,25.1942,25.1401,25.1401,118178.5327
2005-01-03 15:20:00,46.44,46.52,46.43,46.49,189495.24153716423,25.1401,25.1834,25.1347,25.1671,189495.2415
2005-01-03 15:30:00,46.49,46.49,46.31,46.32,161064.93193591136,25.1671,25.1671,25.0697,25.0751,161064.9319
2005-01-03 15:40:00,46.32,46.45,46.32,46.35,181423.92482833395,25.0751,25.1455,25.0751,25.0913,181423.9248
2005-01-03 15:50:00,46.35,46.44,46.24,46.4,223226.11733526085,25.0913,25.1401,25.0318,25.1184,223226.1173
2005-01-04 09:30:00,46.49,46.58,46.38,46.39,299602.4575352367,25.1671,25.2159,25.1076,25.113,299602.4575
2005-01-04 09:40:00,46.39,46.57,46.39,46.4,231297.4340440911,25.113,25.2104,25.113,25.1184,231297.434
2005-01-04 09:50:00,46.4,46.49,46.38,46.41,207324.4187447296,25.1184,25.1671,25.1076,25.1238,207324.4187
2005-01-04 10:00:00,46.4,46.48,46.34,46.43,227322.00939645828,25.1184,25.1617,25.0859,25.1347,227322.0094
2005-01-04 10:10:00,46.43,46.52,46.42,46.52,158776.05107818337,25.1347,25.1834,25.1292,25.1834,158776.0511
2005-01-04 10:20:00,46.51,46.53,46.44,46.52,297674.9789182026,25.178,25.1888,25.1401,25.1834,297674.9789
2005-01-04 10:30:00,46.51,46.53,46.42,46.44,222141.91061317915,25.178,25.1888,25.1292,25.1401,222141.9106
2005-01-04 10:40:00,46.4,46.47,46.34,46.35,186122.1539573545,25.1184,25.1563,25.0859,25.0913,186122.154
2005-01-04 10:50:00,46.34,46.38,46.24,46.37,177328.0327671365,25.0859,25.1076,25.0318,25.1022,177328.0328
2005-01-04 11:00:00,46.37,46.39,46.24,46.26,160703.52969521747,25.1022,25.113,25.0318,25.0426,160703.5297
2005-01-04 11:10:00,46.24,46.44,46.24,46.42,123960.96855800509,25.0318,25.1401,25.0318,25.1292,123960.9686
2005-01-04 11:20:00,46.42,46.43,46.34,46.43,106854.59583182752,25.1292,25.1347,25.0859,25.1347,106854.5958
2005-01-04 11:30:00,46.41,46.54,46.41,46.53,132032.28526683533,25.1238,25.1942,25.1238,25.1888,132032.2853
2005-01-04 11:40:00,46.53,46.54,46.45,46.46,86375.13552584028,25.1888,25.1942,25.1455,25.1509,86375.1355
2005-01-04 11:50:00,46.46,46.54,46.46,46.53,104686.18238766414,25.1509,25.1942,25.1509,25.1888,104686.1824
2005-01-04 12:00:00,46.52,46.53,46.44,46.44,156969.0398747139,25.1834,25.1888,25.1401,25.1401,156969.0399
2005-01-04 12:10:00,46.44,46.46,46.33,46.35,100228.8880857728,25.1401,25.1509,25.0805,25.0913,100228.8881
2005-01-04 12:20:00,46.34,46.37,46.33,46.34,157932.77918323094,25.0859,25.1022,25.0805,25.0859,157932.7792
2005-01-04 12:30:00,46.33,46.39,46.33,46.35,106854.59583182752,25.0805,25.113,25.0805,25.0913,106854.5958
2005-01-04 12:40:00,46.34,46.38,46.33,46.34,126852.18648355622,25.0859,25.1076,25.0805,25.0859,126852.1865
2005-01-04 12:50:00,46.34,46.42,46.34,46.37,118178.5327069028,25.0859,25.1292,25.0859,25.1022,118178.5327
2005-01-04 13:00:00,46.38,46.47,46.36,46.42,91675.70172268404,25.1076,25.1563,25.0968,25.1292,91675.7017
2005-01-04 13:10:00,46.42,46.45,46.4,46.42,78303.81881701,25.1292,25.1455,25.1184,25.1292,78303.8188
2005-01-04 13:20:00,46.41,46.42,46.34,46.4,105168.05204192268,25.1238,25.1292,25.0859,25.1184,105168.052
2005-01-04 13:30:00,46.39,46.44,46.39,46.42,62281.65281291412,25.113,25.1401,25.113,25.1292,62281.6528
2005-01-04 13:40:00,46.42,46.44,46.37,46.37,89266.3534513914,25.1292,25.1401,25.1022,25.1022,89266.3535
2005-01-04 13:50:00,46.38,46.4,46.36,46.4,107818.33514034454,25.1076,25.1184,25.0968,25.1184,107818.3351
2005-01-04 14:00:00,46.39,46.41,46.3,46.3,176725.69569931336,25.113,25.1238,25.0643,25.0643,176725.6957
2005-01-04 14:10:00,46.29,46.3,46.01,46.02,265269.244669317,25.0589,25.0643,24.9073,24.9127,265269.2447
2005-01-04 14:20:00,46.03,46.08,45.74,45.78,390073.4851222745,24.9181,24.9452,24.7611,24.7828,390073.4851
2005-01-04 14:30:00,45.77,46.44,45.75,45.79,232502.1081797374,24.7774,25.1401,24.7665,24.7882,232502.1082
2005-01-04 14:40:00,45.71,45.74,45.46,45.56,300325.26201662456,24.7449,24.7611,24.6095,24.6637,300325.262
2005-01-04 14:50:00,45.56,45.63,45.46,45.61,247078.6652210577,24.6637,24.7016,24.6095,24.6908,247078.6652
2005-01-04 15:00:00,45.6,45.69,45.46,45.61,178532.7069027828,24.6853,24.7341,24.6095,24.6908,178532.7069
2005-01-04 15:10:00,45.61,45.7,45.61,45.67,221900.9757860499,24.6908,24.7395,24.6908,24.7232,221900.9758
2005-01-04 15:20:00,45.66,45.67,45.56,45.6,242259.9686784725,24.7178,24.7232,24.6637,24.6853,242259.9687
2005-01-04 15:30:00,45.6,45.71,45.58,45.69,199253.1020358993,24.6853,24.7449,24.6745,24.7341,199253.102
2005-01-04 15:40:00,45.69,45.8,45.68,45.71,190458.98084568128,24.7341,24.7936,24.7286,24.7449,190458.9808
2005-01-04 15:50:00,45.71,45.95,45.71,45.94,384411.5166847368,24.7449,24.8748,24.7449,24.8694,384411.5167
2005-01-05 09:30:00,45.7,45.91,45.7,45.88,235634.26093241785,24.7395,24.8532,24.7395,24.8369,235634.2609
2005-01-05 09:40:00,45.88,45.95,45.86,45.92,143838.09179616914,24.8369,24.8748,24.8261,24.8586,143838.0918
2005-01-05 09:50:00,45.92,46.01,45.83,45.83,208770.0277075052,24.8586,24.9073,24.8098,24.8098,208770.0277
2005-01-05 10:00:00,45.83,46.15,45.83,46.09,196000.4818696543,24.8098,24.9831,24.8098,24.9506,196000.4819
2005-01-05 10:10:00,46.1,46.16,46.01,46.11,151788.9410914348,24.956,24.9885,24.9073,24.9614,151788.9411
2005-01-05 10:20:00,46.11,46.19,45.95,45.96,128900.13251415492,24.9614,25.0047,24.8748,24.8802,128900.1325
2005-01-05 10:30:00,45.95,46.05,45.92,45.97,141669.6783520058,24.8748,24.9289,24.8586,24.8856,141669.6784
2005-01-05 10:40:00,45.97,46.0,45.9,45.93,103481.50825201784,24.8856,24.9019,24.8477,24.864,103481.5083
2005-01-05 10:50:00,45.93,46.01,45.92,45.95,87459.34224792194,24.864,24.9073,24.8586,24.8748,87459.3422
2005-01-05 11:00:00,45.95,46.06,45.95,46.05,144560.89627755692,24.8748,24.9344,24.8748,24.9289,144560.8963
2005-01-05 11:10:00,46.04,46.05,45.9,45.94,70834.8391760029,24.9235,24.9289,24.8477,24.8694,70834.8392
2005-01-05 11:20:00,45.94,45.94,45.82,45.9,109263.94410312011,24.8694,24.8694,24.8044,24.8477,109263.9441
2005-01-05 11:30:00,45.88,45.97,45.86,45.91,106372.72617756898,24.8369,24.8856,24.8261,24.8532,106372.7262
2005-01-05 11:40:00,45.91,46.08,45.91,46.0,83002.04794603061,24.8532,24.9452,24.8532,24.9019,83002.0479
2005-01-05 11:50:00,45.97,45.98,45.87,45.91,83242.98277315986,24.8856,24.891,24.8315,24.8532,83242.9828
2005-01-05 12:00:00,45.9,45.91,45.82,45.82,97217.20274665704,24.8477,24.8532,24.8044,24.8044,97217.2027
2005-01-05 12:10:00,45.83,45.94,45.82,45.92,137453.31887724373,24.8098,24.8694,24.8044,24.8586,137453.3189
2005-01-05 12:20:00,45.92,46.07,45.92,45.97,141549.21093844116,24.8586,24.9398,24.8586,24.8856,141549.2109
2005-01-05 12:30:00,45.97,46.01,45.92,45.92,96976.26791952776,24.8856,24.9073,24.8586,24.8586,96976.2679
2005-01-05 12:40:00,45.92,46.01,45.9,45.95,93723.64775328274,24.8586,24.9073,24.8477,24.8748,93723.6478
2005-01-05 12:50:00,45.96,46.07,45.94,46.06,105770.38910974584,24.8802,24.9398,24.8694,24.9344,105770.3891
2005-01-05 13:00:00,46.06,46.21,46.06,46.2,139862.66714853633,24.9344,25.0156,24.9344,25.0101,139862.6671
2005-01-05 13:10:00,46.2,46.26,46.14,46.25,130345.7414769305,25.0101,25.0426,24.9777,25.0372,130345.7415
2005-01-05 13:20:00,46.25,46.35,46.24,46.33,198771.2323816408,25.0372,25.0913,25.0318,25.0805,198771.2324
2005-01-05 13:30:00,46.33,46.42,46.29,46.39,179135.04397060597,25.0805,25.1292,25.0589,25.113,179135.044
2005-01-05 13:40:00,46.38,46.39,46.32,46.34,81074.56932899651,25.1076,25.113,25.0751,25.0859,81074.5693
2005-01-05 13:50:00,46.34,46.36,46.33,46.34,136248.6447415974,25.0859,25.0968,25.0805,25.0859,136248.6447
2005-01-05 14:00:00,46.33,46.34,46.23,46.25,116130.58667630408,25.0805,25.0859,25.0264,25.0372,116130.5867
2005-01-05 14:10:00,46.25,46.27,46.17,46.17,195759.54704252505,25.0372,25.048,24.9939,24.9939,195759.547
2005-01-05 14:20:00,46.18,46.19,46.14,46.19,92157.57137694256,24.9993,25.0047,24.9777,25.0047,92157.5714
2005-01-05 14:30:00,46.19,46.2,46.15,46.19,68545.95831827492,25.0047,25.0101,24.9831,25.0047,68545.9583
2005-01-05 14:40:00,46.19,46.19,46.11,46.14,88061.6793157451,25.0047,25.0047,24.9614,24.9777,88061.6793
2005-01-05 14:50:00,46.15,46.15,46.01,46.02,111552.8249608481,24.9831,24.9831,24.9073,24.9127,111552.825
2005-01-05 15:00:00,46.01,46.05,46.0,46.04,87700.27707505121,24.9073,24.9289,24.9019,24.9235,87700.2771
2005-01-05 15:10:00,46.04,46.11,46.04,46.07,148777.255752319,24.9235,24.9614,24.9235,24.9398,148777.2558
2005-01-05 15:20:00,46.07,46.08,45.9,45.93,154077.82194916275,24.9398,24.9452,24.8477,24.864,154077.8219
2005-01-05 15:30:00,45.93,45.94,45.79,45.8,112034.69461510662,24.864,24.8694,24.7882,24.7936,112034.6946
2005-01-05 15:40:00,45.8,45.8,45.7,45.75,195639.0796289604,24.7936,24.7936,24.7395,24.7665,195639.0796
2005-01-05 15:50:00,45.75,45.81,45.64,45.7,193591.1335983617,24.7665,24.799,24.707,24.7395,193591.1336
2005-01-06 09:30:00,46.44,46.49,46.29,46.41,503553.7887001567,25.1401,25.1671,25.0589,25.1238,503553.7887
2005-01-06 09:40:00,46.41,46.66,46.4,46.59,382002.1684134442,25.1238,25.2592,25.1184,25.2213,382002.1684
2005-01-06 09:50:00,46.59,46.65,46.53,46.61,257318.39537405127,25.2213,25.2537,25.1888,25.2321,257318.3954
2005-01-06 10:00:00,46.62,46.65,46.54,46.54,264425.9727743646,25.2375,25.2537,25.1942,25.1942,264425.9728
2005-01-06 10:10:00,46.54,46.59,46.49,46.51,198530.29755451152,25.1942,25.2213,25.1671,25.178,198530.2976
2005-01-06 10:20:00,46.51,46.62,46.49,46.5,203710.39633779065,25.178,25.2375,25.1671,25.1725,203710.3963
2005-01-06 10:30:00,46.5,46.55,46.45,46.55,319479.58077340084,25.1725,25.1996,25.1455,25.1996,319479.5808
2005-01-06 10:40:00,46.55,46.6,46.51,46.56,143958.5592097338,25.1996,25.2267,25.178,25.205,143958.5592
2005-01-06 10:50:00,46.57,46.58,46.5,46.56,207203.9513311649,25.2104,25.2159,25.1725,25.205,207203.9513
2005-01-06 11:00:00,46.55,46.64,46.51,46.63,172509.33622455128,25.1996,25.2483,25.178,25.2429,172509.3362
2005-01-06 11:10:00,46.63,46.71,46.55,46.65,218889.2904469341,25.2429,25.2862,25.1996,25.2537,218889.2904
2005-01-06 11:20:00,46.66,46.73,46.66,46.7,130948.07854475366,25.2592,25.2971,25.2592,25.2808,130948.0785
2005-01-06 11:30:00,46.71,46.84,46.71,46.78,163112.87796651007,25.2862,25.3566,25.2862,25.3241,163112.878
2005-01-06 11:40:00,46.78,46.82,46.68,46.82,172388.86881098663,25.3241,25.3458,25.27,25.3458,172388.8688
2005-01-06 11:50:00,46.81,46.81,46.69,46.77,126852.18648355622,25.3404,25.3404,25.2754,25.3187,126852.1865
2005-01-06 12:00:00,46.77,46.78,46.73,46.76,84929.5265630647,25.3187,25.3241,25.2971,25.3133,84929.5266
2005-01-06 12:10:00,46.75,46.83,46.74,46.81,99024.2139501265,25.3079,25.3512,25.3025,25.3404,99024.214
2005-01-06 12:20:00,46.82,46.83,46.69,46.75,86134.200698711,25.3458,25.3512,25.2754,25.3079,86134.2007
2005-01-06 12:30:00,46.74,46.74,46.64,46.71,91193.8320684255,25.3025,25.3025,25.2483,25.2862,91193.8321
2005-01-06 12:40:00,46.72,46.73,46.68,46.71,166967.8352005783,25.2916,25.2971,25.27,25.2862,166967.8352
2005-01-06 12:50:00,46.71,46.72,46.64,46.65,109263.94410312011,25.2862,25.2916,25.2483,25.2537,109263.9441
2005-01-06 13:00:00,46.65,46.73,46.6,46.61,142272.01541982894,25.2537,25.2971,25.2267,25.2321,142272.0154
2005-01-06 13:10:00,46.62,46.67,46.6,46.66,131911.8178532707,25.2375,25.2646,25.2267,25.2592,131911.8179
2005-01-06 13:20:00,46.66,46.88,46.66,46.8,147211.17937597883,25.2592,25.3783,25.2592,25.335,147211.1794
2005-01-06 13:30:00,46.81,46.82,46.71,46.73,115046.3799542224,25.3404,25.3458,25.2862,25.2971,115046.38
2005-01-06 13:40:00,46.74,46.8,46.69,46.79,95169.25671605831,25.3025,25.335,25.2754,25.3295,95169.2567
2005-01-06 13:50:00,46.79,46.83,46.77,46.81,117937.59787977352,25.3295,25.3512,25.3187,25.3404,117937.5979
2005-01-06 14:00:00,46.81,46.87,46.73,46.83,196000.4818696543,25.3404,25.3728,25.2971,25.3512,196000.4819
2005-01-06 14:10:00,46.83,46.92,46.79,46.85,196843.7537646067,25.3512,25.3999,25.3295,25.362,196843.7538
2005-01-06 14:20:00,46.85,46.93,46.82,46.93,145283.70075894473,25.362,25.4053,25.3458,25.4053,145283.7008
2005-01-06 14:30:00,46.93,47.0,46.93,46.98,156005.30056619685,25.4053,25.4432,25.4053,25.4324,156005.3006
2005-01-06 14:40:00,46.98,47.0,46.93,46.93,129863.87182267198,25.4324,25.4432,25.4053,25.4053,129863.8718
2005-01-06 14:50:00,46.93,46.93,46.81,46.84,87820.74448861583,25.4053,25.4053,25.3404,25.3566,87820.7445
2005-01-06 15:00:00,46.84,46.84,46.73,46.75,156848.57246114928,25.3566,25.3566,25.2971,25.3079,156848.5725
2005-01-06 15:10:00,46.76,46.78,46.68,46.7,167570.17226840142,25.3133,25.3241,25.27,25.2808,167570.1723
2005-01-06 15:20:00,46.7,46.76,46.67,46.69,177448.50018070114,25.2808,25.3133,25.2646,25.2754,177448.5002
2005-01-06 15:30:00,46.71,46.73,46.6,46.66,141549.21093844116,25.2862,25.2971,25.2267,25.2592,141549.2109
2005-01-06 15:40:00,46.66,46.78,46.64,46.74,210817.97373810387,25.2592,25.3241,25.2483,25.3025,210817.9737
2005-01-06 15:50:00,46.74,46.74,46.68,46.69,201662.450307192,25.3025,25.3025,25.27,25.2754,201662.4503
2005-01-07 09:30:00,46.86,47.11,46.73,47.0,221660.04095892064,25.3674,25.5028,25.2971,25.4432,221660.041
2005-01-07 09:40:00,47.03,47.23,47.03,47.14,305505.36079990363,25.4595,25.5677,25.4595,25.519,305505.3608
2005-01-07 09:50:00,47.14,47.17,46.92,46.99,251174.5572822552,25.519,25.5352,25.3999,25.4378,251174.5573
2005-01-07 10:00:00,46.98,47.05,46.93,46.96,157691.8443561017,25.4324,25.4703,25.4053,25.4216,157691.8444
2005-01-07 10:10:00,46.96,46.98,46.83,46.93,280448.13877846044,25.4216,25.4324,25.3512,25.4053,280448.1388
2005-01-07 10:20:00,46.92,46.95,46.54,46.65,305384.893386339,25.3999,25.4162,25.1942,25.2537,305384.8934
2005-01-07 10:30:00,46.65,46.84,46.53,46.54,200216.8413444164,25.2537,25.3566,25.1888,25.1942,200216.8413
2005-01-07 10:40:00,46.54,46.65,46.49,46.55,186483.55619804843,25.1942,25.2537,25.1671,25.1996,186483.5562
2005-01-07 10:50:00,46.55,46.58,46.51,46.51,133236.95940248165,25.1996,25.2159,25.178,25.178,133236.9594
2005-01-07 11:00:00,46.52,46.66,46.51,46.63,122274.42476810025,25.1834,25.2592,25.178,25.2429,122274.4248
2005-01-07 11:10:00,46.63,46.72,46.63,46.64,107938.80255390918,25.2429,25.2916,25.2429,25.2483,107938.8026
2005-01-07 11:20:00,46.64,46.77,46.62,46.75,132875.55716178776,25.2483,25.3187,25.2375,25.3079,132875.5572
2005-01-07 11:30:00,46.74,46.8,46.69,46.69,102156.3667028069,25.3025,25.335,25.2754,25.2754,102156.3667
2005-01-07 11:40:00,46.68,46.73,46.64,46.65,72521.38296590773,25.27,25.2971,25.2483,25.2537,72521.383
2005-01-07 11:50:00,46.64,46.66,46.57,46.66,49391.63956149862,25.2483,25.2592,25.2104,25.2592,49391.6396
2005-01-07 12:00:00,46.66,46.68,46.61,46.61,44091.07336465487,25.2592,25.27,25.2321,25.2321,44091.0734
2005-01-07 12:10:00,46.62,46.65,46.58,46.62,127213.5887242501,25.2375,25.2537,25.2159,25.2375,127213.5887
2005-01-07 12:20:00,46.61,46.66,46.58,46.65,108541.13962173232,25.2321,25.2592,25.2159,25.2537,108541.1396
2005-01-07 12:30:00,46.64,46.73,46.59,46.64,111191.4227201542,25.2483,25.2971,25.2213,25.2483,111191.4227
2005-01-07 12:40:00,46.64,46.72,46.62,46.71,173232.14070593906,25.2483,25.2916,25.2375,25.2862,173232.1407
2005-01-07 12:50:00,46.72,46.81,46.72,46.78,66859.41452837008,25.2916,25.3404,25.2916,25.3241,66859.4145
2005-01-07 13:00:00,46.78,46.83,46.74,46.74,83483.91760028913,25.3241,25.3512,25.3025,25.3025,83483.9176
2005-01-07 13:10:00,46.74,46.78,46.67,46.69,67461.75159619324,25.3025,25.3241,25.2646,25.2754,67461.7516
2005-01-07 13:20:00,46.71,46.72,46.66,46.68,55776.41248042405,25.2862,25.2916,25.2592,25.27,55776.4125
2005-01-07 13:30:00,46.68,46.73,46.68,46.71,39151.909408505,25.27,25.2971,25.27,25.2862,39151.9094
2005-01-07 13:40:00,46.7,46.72,46.67,46.68,38067.70268642333,25.2808,25.2916,25.2646,25.27,38067.7027
2005-01-07 13:50:00,46.68,46.69,46.66,46.68,71557.64365739068,25.27,25.2754,25.2592,25.27,71557.6437
2005-01-07 14:00:00,46.68,46.72,46.66,46.69,103722.4430791471,25.27,25.2916,25.2592,25.2754,103722.4431
2005-01-07 14:10:00,46.69,46.7,46.64,46.67,71316.70883026143,25.2754,25.2808,25.2483,25.2646,71316.7088
2005-01-07 14:20:00,46.65,46.66,46.55,46.62,136730.51439585595,25.2537,25.2592,25.1996,25.2375,136730.5144
2005-01-07 14:30:00,46.61,46.64,46.53,46.54,128900.13251415492,25.2321,25.2483,25.1888,25.1942,128900.1325
2005-01-07 14:40:00,46.55,46.61,46.54,46.56,126611.25165642696,25.1996,25.2321,25.1942,25.205,126611.2517
2005-01-07 14:50:00,46.54,46.65,46.54,46.65,108541.13962173232,25.1942,25.2537,25.1942,25.2537,108541.1396
2005-01-07 15:00:00,46.65,46.7,46.62,46.62,73726.05710155403,25.2537,25.2808,25.2375,25.2375,73726.0571
2005-01-07 15:10:00,46.62,46.66,46.57,46.61,88904.95121069752,25.2375,25.2592,25.2104,25.2321,88904.9512
2005-01-07 15:20:00,46.61,46.67,46.58,46.6,75894.4705457174,25.2321,25.2646,25.2159,25.2267,75894.4705
2005-01-07 15:30:00,46.61,46.67,46.57,46.57,133839.2964703048,25.2321,25.2646,25.2104,25.2104,133839.2965
2005-01-07 15:40:00,46.58,46.6,46.54,46.56,86375.13552584028,25.2159,25.2267,25.1942,25.205,86375.1355
2005-01-07 15:50:00,46.56,46.57,46.49,46.54,162390.0734851223,25.205,25.2104,25.1671,25.1942,162390.0735
2005-01-10 09:30:00,46.24,46.55,46.24,46.41,255390.9167570173,25.0318,25.1996,25.0318,25.1238,255390.9168
2005-01-10 09:40:00,46.4,46.42,46.26,46.26,107938.80255390918,25.1184,25.1292,25.0426,25.0426,107938.8026
2005-01-10 09:50:00,46.27,46.34,46.24,46.31,187085.8932658716,25.048,25.0859,25.0318,25.0697,187085.8933
2005-01-10 10:00:00,46.34,46.4,46.16,46.18,130948.07854475366,25.0859,25.1184,24.9885,24.9993,130948.0785
2005-01-10 10:10:00,46.19,46.26,46.07,46.24,197807.4930731237,25.0047,25.0426,24.9398,25.0318,197807.4931
2005-01-10 10:20:00,46.27,46.34,46.23,46.29,157209.97470184317,25.048,25.0859,25.0264,25.0589,157209.9747
2005-01-10 10:30:00,46.29,46.34,46.25,46.32,100349.35549933744,25.0589,25.0859,25.0372,25.0751,100349.3555
2005-01-10 10:40:00,46.31,46.39,46.23,46.24,117335.2608119504,25.0697,25.113,25.0264,25.0318,117335.2608
2005-01-10 10:50:00,46.24,46.24,46.12,46.14,105047.58462835805,25.0318,25.0318,24.9668,24.9777,105047.5846
2005-01-10 11:00:00,46.15,46.26,46.14,46.23,72159.98072521384,24.9831,25.0426,24.9777,25.0264,72159.9807
2005-01-10 11:10:00,46.21,46.23,46.16,46.2,93964.582580412,25.0156,25.0264,24.9885,25.0101,93964.5826
2005-01-10 11:20:00,46.2,46.31,46.18,46.29,98060.47464160946,25.0101,25.0697,24.9993,25.0589,98060.4746
2005-01-10 11:30:00,46.29,46.31,46.21,46.24,114564.51029996388,25.0589,25.0697,25.0156,25.0318,114564.5103
2005-01-10 11:40:00,46.22,46.31,46.22,46.27,58306.228165281296,25.021,25.0697,25.021,25.048,58306.2282
2005-01-10 11:50:00,46.27,46.44,46.27,46.44,132514.15492109387,25.048,25.1401,25.048,25.1401,132514.1549
2005-01-10 12:00:00,46.44,46.58,46.43,46.56,159498.85555957115,25.1401,25.2159,25.1347,25.205,159498.8556
2005-01-10 12:10:00,46.56,46.62,46.54,46.59,152873.1478135165,25.205,25.2375,25.1942,25.2213,152873.1478
2005-01-10 12:20:00,46.59,46.61,46.54,46.54,58306.228165281296,25.2213,25.2321,25.1942,25.1942,58306.2282
2005-01-10 12:30:00,46.55,46.66,46.55,46.59,95048.78930249368,25.1996,25.2592,25.1996,25.2213,95048.7893
2005-01-10 12:40:00,46.59,46.61,46.5,46.52,91555.2343091194,25.2213,25.2321,25.1725,25.1834,91555.2343
2005-01-10 12:50:00,46.52,46.56,46.49,46.53,48548.367666546204,25.1834,25.205,25.1671,25.1888,48548.3677
2005-01-10 13:00:00,46.54,46.54,46.49,46.49,75051.19865076497,25.1942,25.1942,25.1671,25.1671,75051.1987
2005-01-10 13:10:00,46.49,46.63,46.49,46.57,99626.55101794963,25.1671,25.2429,25.1671,25.2104,99626.551
2005-01-10 13:20:00,46.58,46.64,46.54,46.56,78665.2210577039,25.2159,25.2483,25.1942,25.205,78665.2211
2005-01-10 13:30:00,46.54,46.6,46.53,46.54,66618.47970124082,25.1942,25.2267,25.1888,25.1942,66618.4797
2005-01-10 13:40:00,46.54,46.55,46.5,46.51,34694.615106613666,25.1942,25.1996,25.1725,25.178,34694.6151
2005-01-10 13:50:00,46.52,46.56,46.47,46.49,57101.55402963499,25.1834,25.205,25.1563,25.1671,57101.554
2005-01-10 14:00:00,46.49,46.55,46.49,46.51,66136.6100469823,25.1671,25.1996,25.1671,25.178,66136.61
2005-01-10 14:10:00,46.51,46.54,46.48,46.51,94085.04999397665,25.178,25.1942,25.1617,25.178,94085.05
2005-01-10 14:20:00,46.51,46.59,46.5,46.56,54571.73834477775,25.178,25.2213,25.1725,25.205,54571.7383
2005-01-10 14:30:00,46.54,46.59,46.51,46.55,57583.42368389351,25.1942,25.2213,25.178,25.1996,57583.4237
2005-01-10 14:40:00,46.55,46.57,46.51,46.54,78665.2210577039,25.1996,25.2104,25.178,25.1942,78665.2211
2005-01-10 14:50:00,46.54,46.56,46.48,46.49,63606.79436212505,25.1942,25.205,25.1617,25.1671,63606.7944
2005-01-10 15:00:00,46.49,46.57,46.49,46.51,68064.0886640164,25.1671,25.2104,25.1671,25.178,68064.0887
2005-01-10 15:10:00,46.52,46.52,46.48,46.48,171666.06432959886,25.1834,25.1834,25.1617,25.1617,171666.0643
2005-01-10 15:20:00,46.48,46.5,46.36,46.49,231297.4340440911,25.1617,25.1725,25.0968,25.1671,231297.434
2005-01-10 15:30:00,46.49,46.51,46.39,46.43,205517.4075412601,25.1671,25.178,25.113,25.1347,205517.4075
2005-01-10 15:40:00,46.44,46.51,46.43,46.43,142633.41766052286,25.1401,25.178,25.1347,25.1347,142633.4177
2005-01-10 15:50:00,46.42,46.53,46.34,46.49,171304.66208890497,25.1292,25.1888,25.0859,25.1671,171304.6621
2005-01-11 09:30:00,46.53,46.53,46.13,46.28,138176.1233586315,25.1888,25.1888,24.9723,25.0535,138176.1234
2005-01-11 09:40:00,46.29,46.34,46.03,46.19,147813.51644380196,25.0589,25.0859,24.9181,25.0047,147813.5164
2005-01-11 09:50:00,46.19,46.19,46.06,46.14,143476.68955547526,25.0047,25.0047,24.9344,24.9777,143476.6896
2005-01-11 10:00:00,46.11,46.13,45.92,46.07,292374.4127213589,24.9614,24.9723,24.8586,24.9398,292374.4127
2005-01-11 10:10:00,46.07,46.15,46.05,46.15,178653.17431634746,24.9398,24.9831,24.9289,24.9831,178653.1743
2005-01-11 10:20:00,46.15,46.27,46.15,46.21,150102.39730152994,24.9831,25.048,24.9831,25.0156,150102.3973
2005-01-11 10:30:00,46.21,46.29,46.16,46.28,132152.75268039998,25.0156,25.0589,24.9885,25.0535,132152.7527
2005-01-11 10:40:00,46.29,46.29,46.22,46.26,110830.02047946032,25.0589,25.0589,25.021,25.0426,110830.0205
2005-01-11 10:50:00,46.25,46.32,46.24,46.29,120467.41356463078,25.0372,25.0751,25.0318,25.0589,120467.4136
2005-01-11 11:00:00,46.29,46.33,46.28,46.3,148536.32092518976,25.0589,25.0805,25.0535,25.0643,148536.3209
2005-01-11 11:10:00,46.29,46.32,46.2,46.23,96976.26791952776,25.0589,25.0751,25.0101,25.0264,96976.2679
2005-01-11 11:20:00,46.22,46.25,46.2,46.23,42765.93181544392,25.021,25.0372,25.0101,25.0264,42765.9318
2005-01-11 11:30:00,46.24,46.28,46.2,46.21,179496.44621129986,25.0318,25.0535,25.0101,25.0156,179496.4462
2005-01-11 11:40:00,46.22,46.24,46.2,46.2,122876.7618359234,25.021,25.0318,25.0101,25.0101,122876.7618
2005-01-11 11:50:00,46.19,46.19,45.94,46.04,219612.09492832192,25.0047,25.0047,24.8694,24.9235,219612.0949
2005-01-11 12:00:00,46.05,46.05,45.95,46.02,64329.59884351284,24.9289,24.9289,24.8748,24.9127,64329.5988
2005-01-11 12:10:00,46.02,46.05,45.95,46.02,147933.9838573666,24.9127,24.9289,24.8748,24.9127,147933.9839
2005-01-11 12:20:00,46.03,46.03,45.9,45.94,121672.08770027709,24.9181,24.9181,24.8477,24.8694,121672.0877
2005-01-11 12:30:00,45.94,45.96,45.9,45.96,97096.7353330924,24.8694,24.8802,24.8477,24.8802,97096.7353
2005-01-11 12:40:00,45.95,46.04,45.9,45.91,97337.67016022166,24.8748,24.9235,24.8477,24.8532,97337.6702
2005-01-11 12:50:00,45.91,45.94,45.86,45.93,94687.3870617998,24.8532,24.8694,24.8261,24.864,94687.3871
2005-01-11 13:00:00,45.92,45.95,45.81,45.95,68305.02349114565,24.8586,24.8748,24.799,24.8748,68305.0235
2005-01-11 13:10:00,45.95,46.0,45.92,45.95,56740.1517889411,24.8748,24.9019,24.8586,24.8748,56740.1518
2005-01-11 13:20:00,45.95,46.05,45.95,46.05,50114.4440428864,24.8748,24.9289,24.8748,24.9289,50114.444
2005-01-11 13:30:00,46.06,46.14,46.05,46.06,67582.21900975787,24.9344,24.9777,24.9289,24.9344,67582.219
2005-01-11 13:40:00,46.07,46.08,46.04,46.08,70352.96952174438,24.9398,24.9452,24.9235,24.9452,70352.9695
2005-01-11 13:50:00,46.08,46.21,46.08,46.19,76737.74244066981,24.9452,25.0156,24.9452,25.0047,76737.7424
2005-01-11 14:00:00,46.19,46.34,46.19,46.29,110830.02047946032,25.0047,25.0859,25.0047,25.0589,110830.0205
2005-01-11 14:10:00,46.29,46.4,46.24,46.27,160823.9971087821,25.0589,25.1184,25.0318,25.048,160823.9971
2005-01-11 14:20:00,46.24,46.32,46.24,46.25,93362.24551258884,25.0318,25.0751,25.0318,25.0372,93362.2455
2005-01-11 14:30:00,46.25,46.31,46.2,46.21,70232.50210817975,25.0372,25.0697,25.0101,25.0156,70232.5021
2005-01-11 14:40:00,46.23,46.29,46.23,46.27,78665.2210577039,25.0264,25.0589,25.0264,25.048,78665.2211
2005-01-11 14:50:00,46.27,46.31,46.2,46.25,79147.09071196242,25.048,25.0697,25.0101,25.0372,79147.0907
2005-01-11 15:00:00,46.24,46.29,46.16,46.29,112998.43392362368,25.0318,25.0589,24.9885,25.0589,112998.4339
2005-01-11 15:10:00,46.28,46.31,46.27,46.28,84206.72208167691,25.0535,25.0697,25.048,25.0535,84206.7221
2005-01-11 15:20:00,46.27,46.31,46.24,46.26,78785.68847126853,25.048,25.0697,25.0318,25.0426,78785.6885
2005-01-11 15:30:00,46.26,46.29,46.21,46.24,101674.49704854838,25.0426,25.0589,25.0156,25.0318,101674.497
2005-01-11 15:40:00,46.24,46.27,46.15,46.15,139019.39525358393,25.0318,25.048,24.9831,24.9831,139019.3953
2005-01-11 15:50:00,46.15,46.15,46.01,46.04,240573.42488856768,24.9831,24.9831,24.9073,24.9235,240573.4249
2005-01-12 09:30:00,46.01,46.15,45.95,46.02,164678.95434285028,25.0289,25.1051,24.9963,25.0344,164678.9543
2005-01-12 09:40:00,46.04,46.16,45.86,45.9,105288.5194554873,25.0453,25.1105,24.9473,24.9691,105288.5195
2005-01-12 09:50:00,45.86,45.9,45.66,45.7,221419.10613179137,24.9473,24.9691,24.8385,24.8603,221419.1061
2005-01-12 10:00:00,45.71,45.93,45.71,45.85,108541.13962173232,24.8657,24.9854,24.8657,24.9419,108541.1396
2005-01-12 10:10:00,45.84,45.91,45.75,45.75,126972.65389712084,24.9365,24.9745,24.8875,24.8875,126972.6539
2005-01-12 10:20:00,45.76,45.79,45.72,45.76,148415.85351162512,24.8929,24.9093,24.8712,24.8929,148415.8535
2005-01-12 10:30:00,45.76,45.82,45.61,45.61,133477.89422961092,24.8929,24.9256,24.8113,24.8113,133477.8942
2005-01-12 10:40:00,45.61,45.61,45.43,45.5,177207.56535357187,24.8113,24.8113,24.7134,24.7515,177207.5654
2005-01-12 10:50:00,45.51,45.51,45.37,45.46,165401.75882423806,24.7569,24.7569,24.6808,24.7297,165401.7588
2005-01-12 11:00:00,45.46,45.48,45.27,45.36,204071.7985784845,24.7297,24.7406,24.6264,24.6753,204071.7986
2005-01-12 11:10:00,45.36,45.47,45.27,45.27,185760.75171666063,24.6753,24.7352,24.6264,24.6264,185760.7517
2005-01-12 11:20:00,45.27,45.34,45.24,45.34,115528.24960848092,24.6264,24.6645,24.6101,24.6645,115528.2496
2005-01-12 11:30:00,45.34,45.56,45.34,45.55,118901.33718829058,24.6645,24.7841,24.6645,24.7787,118901.3372
2005-01-12 11:40:00,45.54,45.63,45.47,45.59,196120.9492832189,24.7733,24.8222,24.7352,24.8005,196120.9493
2005-01-12 11:50:00,45.59,45.74,45.59,45.66,239971.0878207445,24.8005,24.8821,24.8005,24.8385,239971.0878
2005-01-12 12:00:00,45.66,45.69,45.57,45.57,122997.22924948802,24.8385,24.8549,24.7896,24.7896,122997.2292
2005-01-12 12:10:00,45.56,45.66,45.54,45.6,84929.5265630647,24.7841,24.8385,24.7733,24.8059,84929.5266
2005-01-12 12:20:00,45.58,45.75,45.58,45.72,159257.92073244188,24.795,24.8875,24.795,24.8712,159257.9207
2005-01-12 12:30:00,45.71,45.73,45.65,45.65,102517.7689435008,24.8657,24.8766,24.8331,24.8331,102517.7689
2005-01-12 12:40:00,45.64,45.7,45.62,45.68,47223.22611733527,24.8277,24.8603,24.8168,24.8494,47223.2261
2005-01-12 12:50:00,45.66,45.68,45.51,45.52,61317.91350439707,24.8385,24.8494,24.7569,24.7624,61317.9135
2005-01-12 13:00:00,45.53,45.57,45.52,45.53,75412.60089145887,24.7678,24.7896,24.7624,24.7678,75412.6009
2005-01-12 13:10:00,45.52,45.59,45.52,45.58,72762.31779303699,24.7624,24.8005,24.7624,24.795,72762.3178
2005-01-12 13:20:00,45.58,45.61,45.5,45.51,121792.55511384172,24.795,24.8113,24.7515,24.7569,121792.5551
2005-01-12 13:30:00,45.51,45.53,45.44,45.48,143958.5592097338,24.7569,24.7678,24.7189,24.7406,143958.5592
2005-01-12 13:40:00,45.49,45.54,45.49,45.5,91073.36465486088,24.7461,24.7733,24.7461,24.7515,91073.3647
2005-01-12 13:50:00,45.46,45.49,45.42,45.46,70473.436935309,24.7297,24.7461,24.708,24.7297,70473.4369
2005-01-12 14:00:00,45.46,45.52,45.42,45.51,68425.49090471028,24.7297,24.7624,24.708,24.7569,68425.4909
2005-01-12 14:10:00,45.51,45.61,45.48,45.61,86375.13552584028,24.7569,24.8113,24.7406,24.8113,86375.1355
2005-01-12 14:20:00,45.62,45.63,45.52,45.56,73605.58968798941,24.8168,24.8222,24.7624,24.7841,73605.5897
2005-01-12 14:30:00,45.58,45.62,45.53,45.54,59390.43488736297,24.795,24.8168,24.7678,24.7733,59390.4349
2005-01-12 14:40:00,45.55,45.57,45.48,45.51,89266.3534513914,24.7787,24.7896,24.7406,24.7569,89266.3535
2005-01-12 14:50:00,45.51,45.55,45.48,45.53,136971.4492229852,24.7569,24.7787,24.7406,24.7678,136971.4492
2005-01-12 15:00:00,45.54,45.68,45.51,45.63,207565.35357185884,24.7733,24.8494,24.7569,24.8222,207565.3536
2005-01-12 15:10:00,45.62,45.65,45.56,45.6,137935.18853150224,24.8168,24.8331,24.7841,24.8059,137935.1885
2005-01-12 15:20:00,45.6,45.69,45.6,45.63,172870.73846524517,24.8059,24.8549,24.8059,24.8222,172870.7385
2005-01-12 15:30:00,45.63,45.9,45.61,45.86,236718.4676544995,24.8222,24.9691,24.8113,24.9473,236718.4677
2005-01-12 15:40:00,45.86,45.88,45.77,45.78,260932.41778099028,24.9473,24.9582,24.8984,24.9038,260932.4178
2005-01-12 15:50:00,45.78,45.95,45.77,45.93,278159.2579207325,24.9038,24.9963,24.8984,24.9854,278159.2579
2005-01-13 09:30:00,45.57,45.81,45.57,45.66,214431.9961450428,24.7896,24.9201,24.7896,24.8385,214431.9961
2005-01-13 09:40:00,45.66,45.85,45.66,45.71,176123.3586314902,24.8385,24.9419,24.8385,24.8657,176123.3586
2005-01-13 09:50:00,45.73,45.85,45.66,45.82,124563.30562582824,24.8766,24.9419,24.8385,24.9256,124563.3056
2005-01-13 10:00:00,45.82,45.91,45.74,45.75,215636.67028068908,24.9256,24.9745,24.8821,24.8875,215636.6703
2005-01-13 10:10:00,45.76,45.89,45.72,45.76,184917.47982170823,24.8929,24.9637,24.8712,24.8929,184917.4798
2005-01-13 10:20:00,45.76,45.8,45.68,45.76,142633.41766052286,24.8929,24.9147,24.8494,24.8929,142633.4177
2005-01-13 10:30:00,45.76,45.82,45.74,45.74,124563.30562582824,24.8929,24.9256,24.8821,24.8821,124563.3056
2005-01-13 10:40:00,45.75,45.75,45.65,45.71,94566.91964823515,24.8875,24.8875,24.8331,24.8657,94566.9196
2005-01-13 10:50:00,45.71,45.81,45.71,45.8,134923.50319238647,24.8657,24.9201,24.8657,24.9147,134923.5032
2005-01-13 11:00:00,45.8,46.08,45.8,46.07,201662.450307192,24.9147,25.067,24.9147,25.0616,201662.4503
2005-01-13 11:10:00,46.08,46.11,46.0,46.08,178291.77207565354,25.067,25.0833,25.0235,25.067,178291.7721
2005-01-13 11:20:00,46.08,46.2,45.96,46.15,181664.8596554632,25.067,25.1323,25.0017,25.1051,181664.8597
2005-01-13 11:30:00,46.16,46.2,46.09,46.17,246476.3281532346,25.1105,25.1323,25.0725,25.116,246476.3282
2005-01-13 11:40:00,46.17,46.2,45.97,46.06,158655.58366461872,25.116,25.1323,25.0072,25.0561,158655.5837
2005-01-13 11:50:00,46.05,46.14,46.05,46.12,132152.75268039998,25.0507,25.0997,25.0507,25.0888,132152.7527
2005-01-13 12:00:00,46.12,46.15,46.08,46.15,50837.24852427419,25.0888,25.1051,25.067,25.1051,50837.2485
2005-01-13 12:10:00,46.15,46.28,46.15,46.24,159137.45331887726,25.1051,25.1758,25.1051,25.1541,159137.4533
2005-01-13 12:20:00,46.24,46.25,46.17,46.2,63004.4572943019,25.1541,25.1595,25.116,25.1323,63004.4573
2005-01-13 12:30:00,46.2,46.27,46.2,46.24,76135.40537284665,25.1323,25.1704,25.1323,25.1541,76135.4054
2005-01-13 12:40:00,46.24,46.29,46.2,46.2,72400.9155523431,25.1541,25.1813,25.1323,25.1323,72400.9156
2005-01-13 12:50:00,46.2,46.29,46.15,46.21,86254.66811227564,25.1323,25.1813,25.1051,25.1377,86254.6681
2005-01-13 13:00:00,46.22,46.24,46.18,46.18,55174.0754126009,25.1432,25.1541,25.1214,25.1214,55174.0754
2005-01-13 13:10:00,46.18,46.24,46.17,46.23,52885.19455487291,25.1214,25.1541,25.116,25.1486,52885.1946
2005-01-13 13:20:00,46.24,46.28,46.23,46.28,104806.64980122878,25.1541,25.1758,25.1486,25.1758,104806.6498
2005-01-13 13:30:00,46.27,46.32,46.26,46.32,146126.97265389713,25.1704,25.1976,25.1649,25.1976,146126.9727
2005-01-13 13:40:00,46.32,46.37,46.32,46.34,139139.86266714855,25.1976,25.2248,25.1976,25.2085,139139.8627
2005-01-13 13:50:00,46.34,46.5,46.34,46.49,217323.214070594,25.2085,25.2955,25.2085,25.2901,217323.2141
2005-01-13 14:00:00,46.49,46.56,46.46,46.49,232381.6407661728,25.2901,25.3281,25.2737,25.2901,232381.6408
2005-01-13 14:10:00,46.49,46.54,46.46,46.52,148174.91868449585,25.2901,25.3173,25.2737,25.3064,148174.9187
2005-01-13 14:20:00,46.53,46.55,46.48,46.54,103601.97566558247,25.3118,25.3227,25.2846,25.3173,103601.9757
2005-01-13 14:30:00,46.53,46.54,46.43,46.46,142874.3524876521,25.3118,25.3173,25.2574,25.2737,142874.3525
2005-01-13 14:40:00,46.45,46.49,46.44,46.46,172629.8036381159,25.2683,25.2901,25.2629,25.2737,172629.8036
2005-01-13 14:50:00,46.45,46.52,46.45,46.52,162149.13865799303,25.2683,25.3064,25.2683,25.3064,162149.1387
2005-01-13 15:00:00,46.5,46.5,46.37,46.37,169497.65088543552,25.2955,25.2955,25.2248,25.2248,169497.6509
2005-01-13 15:10:00,46.37,46.44,46.28,46.28,154680.1590169859,25.2248,25.2629,25.1758,25.1758,154680.159
2005-01-13 15:20:00,46.28,46.31,46.14,46.16,262137.09191663656,25.1758,25.1921,25.0997,25.1105,262137.0919
2005-01-13 15:30:00,46.16,46.21,46.05,46.12,267317.1906999157,25.1105,25.1377,25.0507,25.0888,267317.1907
2005-01-13 15:40:00,46.13,46.14,45.95,45.98,268642.33224912663,25.0942,25.0997,24.9963,25.0126,268642.3322
2005-01-13 15:50:00,46.0,46.07,45.9,46.07,245392.1214311529,25.0235,25.0616,24.9691,25.0616,245392.1214
2005-01-14 09:30:00,46.15,46.34,45.94,46.11,179014.57655704135,25.1051,25.2085,24.9909,25.0833,179014.5766
2005-01-14 09:40:00,46.11,46.28,46.0,46.22,182749.0663775449,25.0833,25.1758,25.0235,25.1432,182749.0664
2005-01-14 09:50:00,46.2,46.46,46.2,46.46,173954.94518732684,25.1323,25.2737,25.1323,25.2737,173954.9452
2005-01-14 10:00:00,46.46,46.51,46.32,46.34,235152.39127815928,25.2737,25.3009,25.1976,25.2085,235152.3913
2005-01-14 10:10:00,46.34,46.47,46.25,46.42,217443.68148415856,25.2085,25.2792,25.1595,25.252,217443.6815
2005-01-14 10:20:00,46.42,46.64,46.39,46.64,207324.4187447296,25.252,25.3717,25.2357,25.3717,207324.4187
2005-01-14 10:30:00,46.64,46.66,46.58,46.62,263944.10312010604,25.3717,25.3825,25.339,25.3608,263944.1031
2005-01-14 10:40:00,46.62,46.65,46.53,46.54,164558.48692928563,25.3608,25.3771,25.3118,25.3173,164558.4869
2005-01-14 10:50:00,46.54,46.64,46.49,46.5,76737.74244066981,25.3173,25.3717,25.2901,25.2955,76737.7424
2005-01-14 11:00:00,46.5,46.52,46.44,46.5,109263.94410312011,25.2955,25.3064,25.2629,25.2955,109263.9441
2005-01-14 11:10:00,46.51,46.51,46.44,46.49,73846.52451511867,25.3009,25.3009,25.2629,25.2901,73846.5245
2005-01-14 11:20:00,46.5,46.53,46.45,46.5,68184.55607758102,25.2955,25.3118,25.2683,25.2955,68184.5561
2005-01-14 11:30:00,46.49,46.5,46.4,46.41,100349.35549933744,25.2901,25.2955,25.2411,25.2465,100349.3555
2005-01-14 11:40:00,46.41,46.42,46.29,46.29,110709.55306589568,25.2465,25.252,25.1813,25.1813,110709.5531
2005-01-14 11:50:00,46.29,46.33,46.24,46.29,105168.05204192268,25.1813,25.203,25.1541,25.1813,105168.052
2005-01-14 12:00:00,46.31,46.37,46.29,46.34,80110.83002047947,25.1921,25.2248,25.1813,25.2085,80110.83
2005-01-14 12:10:00,46.34,46.36,46.29,46.36,49632.57438862788,25.2085,25.2193,25.1813,25.2193,49632.5744
2005-01-14 12:20:00,46.36,46.46,46.36,46.46,74930.73123720035,25.2193,25.2737,25.2193,25.2737,74930.7312
2005-01-14 12:30:00,46.46,46.57,46.46,46.56,117335.2608119504,25.2737,25.3336,25.2737,25.3281,117335.2608
2005-01-14 12:40:00,46.56,46.59,46.53,46.54,56740.1517889411,25.3281,25.3445,25.3118,25.3173,56740.1518
2005-01-14 12:50:00,46.54,46.54,46.47,46.48,44332.00819178412,25.3173,25.3173,25.2792,25.2846,44332.0082
2005-01-14 13:00:00,46.48,46.54,46.48,46.52,48066.49801228768,25.2846,25.3173,25.2846,25.3064,48066.498
2005-01-14 13:10:00,46.53,46.54,46.38,46.47,65654.74039272378,25.3118,25.3173,25.2302,25.2792,65654.7404
2005-01-14 13:20:00,46.46,46.54,46.45,46.54,36622.09372364776,25.2737,25.3173,25.2683,25.3173,36622.0937
2005-01-14 13:30:00,46.54,46.54,46.5,46.51,30478.25563185159,25.3173,25.3173,25.2955,25.3009,30478.2556
2005-01-14 13:40:00,46.5,46.51,46.48,46.49,29153.114082640648,25.2955,25.3009,25.2846,25.2901,29153.1141
2005-01-14 13:50:00,46.49,46.53,46.47,46.49,41681.72509336225,25.2901,25.3118,25.2792,25.2901,41681.7251
2005-01-14 14:00:00,46.49,46.54,46.49,46.5,39272.37682206964,25.2901,25.3173,25.2901,25.2955,39272.3768
2005-01-14 14:10:00,46.5,46.51,46.41,46.44,84929.5265630647,25.2955,25.3009,25.2465,25.2629,84929.5266
2005-01-14 14:20:00,46.44,46.54,46.44,46.47,73123.72003373089,25.2629,25.3173,25.2629,25.2792,73123.72
2005-01-14 14:30:00,46.47,46.54,46.47,46.52,37706.30044572944,25.2792,25.3173,25.2792,25.3064,37706.3004
2005-01-14 14:40:00,46.52,46.59,46.51,46.55,62643.055053608005,25.3064,25.3445,25.3009,25.3227,62643.0551
2005-01-14 14:50:00,46.56,46.67,46.56,46.66,91796.16913624866,25.3281,25.388,25.3281,25.3825,91796.1691
2005-01-14 15:00:00,46.67,46.7,46.54,46.55,109504.87893024938,25.388,25.4043,25.3173,25.3227,109504.8789
2005-01-14 15:10:00,46.55,46.57,46.53,46.55,159980.7252138297,25.3227,25.3336,25.3118,25.3227,159980.7252
2005-01-14 15:20:00,46.56,46.65,46.51,46.55,81917.84122394893,25.3281,25.3771,25.3009,25.3227,81917.8412
2005-01-14 15:30:00,46.57,46.6,46.55,46.56,107456.93289965064,25.3336,25.3499,25.3227,25.3281,107456.9329
2005-01-14 15:40:00,46.55,46.63,46.55,46.62,191302.25274063367,25.3227,25.3662,25.3227,25.3608,191302.2527
2005-01-14 15:50:00,46.62,46.64,46.58,46.58,158535.1162510541,25.3608,25.3717,25.339,25.339,158535.1163
2005-01-18 09:30:00,46.07,46.26,46.05,46.25,308276.1113118902,25.0616,25.1649,25.0507,25.1595,308276.1113
2005-01-18 09:40:00,46.25,46.3,46.2,46.28,165401.75882423806,25.1595,25.1867,25.1323,25.1758,165401.7588
2005-01-18 09:50:00,46.28,46.38,46.24,46.32,128056.86061920252,25.1758,25.2302,25.1541,25.1976,128056.8606
2005-01-18 10:00:00,46.3,46.41,46.3,46.39,146488.37489459102,25.1867,25.2465,25.1867,25.2357,146488.3749
2005-01-18 10:10:00,46.38,46.44,46.35,46.38,128056.86061920252,25.2302,25.2629,25.2139,25.2302,128056.8606
2005-01-18 10:20:00,46.35,46.51,46.32,46.49,173954.94518732684,25.2139,25.3009,25.1976,25.2901,173954.9452
2005-01-18 10:30:00,46.49,46.64,46.49,46.54,194554.8729068787,25.2901,25.3717,25.2901,25.3173,194554.8729
2005-01-18 10:40:00,46.54,46.75,46.53,46.64,106613.66100469824,25.3173,25.4315,25.3118,25.3717,106613.661
2005-01-18 10:50:00,46.66,46.7,46.6,46.63,103120.10601132397,25.3825,25.4043,25.3499,25.3662,103120.106
2005-01-18 11:00:00,46.64,46.7,46.55,46.56,69750.63245392122,25.3717,25.4043,25.3227,25.3281,69750.6325
2005-01-18 11:10:00,46.59,46.61,46.53,46.53,87218.40742079269,25.3445,25.3553,25.3118,25.3118,87218.4074
2005-01-18 11:20:00,46.53,46.59,46.5,46.54,56499.21696181184,25.3118,25.3445,25.2955,25.3173,56499.217
2005-01-18 11:30:00,46.54,46.77,46.54,46.76,140103.6019756656,25.3173,25.4424,25.3173,25.4369,140103.602
2005-01-18 11:40:00,46.74,46.75,46.64,46.65,102156.3667028069,25.4261,25.4315,25.3717,25.3771,102156.3667
2005-01-18 11:50:00,46.65,46.71,46.64,46.65,72762.31779303699,25.3771,25.4097,25.3717,25.3771,72762.3178
2005-01-18 12:00:00,46.64,46.64,46.58,46.59,79508.49295265632,25.3717,25.3717,25.339,25.3445,79508.493
2005-01-18 12:10:00,46.59,46.68,46.59,46.61,64329.59884351284,25.3445,25.3934,25.3445,25.3553,64329.5988
2005-01-18 12:20:00,46.62,46.67,46.61,46.63,63968.19660281894,25.3608,25.388,25.3553,25.3662,63968.1966
2005-01-18 12:30:00,46.63,46.67,46.59,46.66,47343.693530899895,25.3662,25.388,25.3445,25.3825,47343.6935
2005-01-18 12:40:00,46.63,46.68,46.6,46.64,36622.09372364776,25.3662,25.3934,25.3499,25.3717,36622.0937
2005-01-18 12:50:00,46.64,46.67,46.64,46.65,20238.52547885797,25.3717,25.388,25.3717,25.3771,20238.5255
2005-01-18 13:00:00,46.66,46.66,46.62,46.64,39272.37682206964,25.3825,25.3825,25.3608,25.3717,39272.3768
2005-01-18 13:10:00,46.64,46.64,46.57,46.63,33008.07131670883,25.3717,25.3717,25.3336,25.3662,33008.0713
2005-01-18 13:20:00,46.63,46.64,46.61,46.63,29755.451150463803,25.3662,25.3717,25.3553,25.3662,29755.4512
2005-01-18 13:30:00,46.63,46.67,46.61,46.66,36501.62631008313,25.3662,25.388,25.3553,25.3825,36501.6263
2005-01-18 13:40:00,46.67,46.75,46.65,46.73,88904.95121069752,25.388,25.4315,25.3771,25.4206,88904.9512
2005-01-18 13:50:00,46.73,46.77,46.7,46.72,69389.23021322733,25.4206,25.4424,25.4043,25.4152,69389.2302
2005-01-18 14:00:00,46.72,46.76,46.7,46.74,60354.17419588002,25.4152,25.4369,25.4043,25.4261,60354.1742
2005-01-18 14:10:00,46.74,46.81,46.74,46.78,76376.34019997591,25.4261,25.4641,25.4261,25.4478,76376.3402
2005-01-18 14:20:00,46.78,46.86,46.76,46.83,60354.17419588002,25.4478,25.4913,25.4369,25.475,60354.1742
2005-01-18 14:30:00,46.84,46.86,46.78,46.79,52644.25972774365,25.4805,25.4913,25.4478,25.4533,52644.2597
2005-01-18 14:40:00,46.79,46.8,46.73,46.78,68545.95831827492,25.4533,25.4587,25.4206,25.4478,68545.9583
2005-01-18 14:50:00,46.78,46.78,46.74,46.76,64329.59884351284,25.4478,25.4478,25.4261,25.4369,64329.5988
2005-01-18 15:00:00,46.76,46.76,46.68,46.69,151668.47367787015,25.4369,25.4369,25.3934,25.3989,151668.4737
2005-01-18 15:10:00,46.69,46.73,46.67,46.68,85049.99397662932,25.3989,25.4206,25.388,25.3934,85049.994
2005-01-18 15:20:00,46.68,46.8,46.68,46.78,183953.7405131912,25.3934,25.4587,25.3934,25.4478,183953.7405
2005-01-18 15:30:00,46.77,46.81,46.77,46.78,101433.56222141912,25.4424,25.4641,25.4424,25.4478,101433.5622
2005-01-18 15:40:00,46.78,46.88,46.76,46.83,147813.51644380196,25.4478,25.5022,25.4369,25.475,147813.5164
2005-01-18 15:50:00,46.83,46.9,46.83,46.83,169377.18347187087,25.475,25.5131,25.475,25.475,169377.1835
2005-01-19 09:30:00,46.65,46.71,46.48,46.69,116612.4563305626,25.3771,25.4097,25.2846,25.3989,116612.4563
2005-01-19 09:40:00,46.68,46.76,46.61,46.64,101072.15998072522,25.3934,25.4369,25.3553,25.3717,101072.16
2005-01-19 09:50:00,46.64,46.7,46.57,46.69,113118.9013371883,25.3717,25.4043,25.3336,25.3989,113118.9013
2005-01-19 10:00:00,46.7,46.71,46.58,46.61,106975.06324539211,25.4043,25.4097,25.339,25.3553,106975.0632
2005-01-19 10:10:00,46.61,46.68,46.42,46.44,131670.88302614144,25.3553,25.3934,25.252,25.2629,131670.883
2005-01-19 10:20:00,46.44,46.49,46.38,46.43,103963.37790627636,25.2629,25.2901,25.2302,25.2574,103963.3779
2005-01-19 10:30:00,46.45,46.48,46.28,46.29,121792.55511384172,25.2683,25.2846,25.1758,25.1813,121792.5551
2005-01-19 10:40:00,46.29,46.38,46.29,46.33,116251.0540898687,25.1813,25.2302,25.1813,25.203,116251.0541
2005-01-19 10:50:00,46.32,46.32,46.22,46.32,118901.33718829058,25.1976,25.1976,25.1432,25.1976,118901.3372
2005-01-19 11:00:00,46.34,46.44,46.33,46.44,69509.69762679197,25.2085,25.2629,25.203,25.2629,69509.6976
2005-01-19 11:10:00,46.43,46.44,46.29,46.34,83363.4501867245,25.2574,25.2629,25.1813,25.2085,83363.4502
2005-01-19 11:20:00,46.35,46.46,46.33,46.44,83845.31984098302,25.2139,25.2737,25.203,25.2629,83845.3198
2005-01-19 11:30:00,46.42,46.49,46.42,46.42,93723.64775328274,25.252,25.2901,25.252,25.252,93723.6478
2005-01-19 11:40:00,46.43,46.44,46.32,46.34,52041.9226599205,25.2574,25.2629,25.1976,25.2085,52041.9227
2005-01-19 11:50:00,46.34,46.36,46.3,46.35,63968.19660281894,25.2085,25.2193,25.1867,25.2139,63968.1966
2005-01-19 12:00:00,46.36,46.39,46.21,46.27,102517.7689435008,25.2193,25.2357,25.1377,25.1704,102517.7689
2005-01-19 12:10:00,46.28,46.37,46.28,46.35,64450.066257077466,25.1758,25.2248,25.1758,25.2139,64450.0663
2005-01-19 12:20:00,46.34,46.41,46.34,46.41,50234.91145645104,25.2085,25.2465,25.2085,25.2465,50234.9115
2005-01-19 12:30:00,46.4,46.48,46.39,46.47,54933.14058547164,25.2411,25.2846,25.2357,25.2792,54933.1406
2005-01-19 12:40:00,46.46,46.51,46.4,46.48,68305.02349114565,25.2737,25.3009,25.2411,25.2846,68305.0235
2005-01-19 12:50:00,46.49,46.54,46.48,46.54,77821.94916275148,25.2901,25.3173,25.2846,25.3173,77821.9492
2005-01-19 13:00:00,46.53,46.53,46.42,46.44,59269.96747379834,25.3118,25.3118,25.252,25.2629,59269.9675
2005-01-19 13:10:00,46.43,46.45,46.43,46.43,55655.94506685942,25.2574,25.2683,25.2574,25.2574,55655.9451
2005-01-19 13:20:00,46.43,46.51,46.4,46.4,61076.978677267805,25.2574,25.3009,25.2411,25.2411,61076.9787
2005-01-19 13:30:00,46.4,46.41,46.34,46.34,62522.58764004338,25.2411,25.2465,25.2085,25.2085,62522.5876
2005-01-19 13:40:00,46.34,46.37,46.31,46.37,56017.34730755331,25.2085,25.2248,25.1921,25.2248,56017.3473
2005-01-19 13:50:00,46.35,46.39,46.33,46.33,46741.35646307674,25.2139,25.2357,25.203,25.203,46741.3565
2005-01-19 14:00:00,46.33,46.35,46.22,46.26,121069.75063245391,25.203,25.2139,25.1432,25.1649,121069.7506
2005-01-19 14:10:00,46.26,46.38,46.26,46.36,94807.85447536442,25.1649,25.2302,25.1649,25.2193,94807.8545
2005-01-19 14:20:00,46.37,46.41,46.3,46.32,96614.86567883388,25.2248,25.2465,25.1867,25.1976,96614.8657
2005-01-19 14:30:00,46.31,46.44,46.3,46.43,83845.31984098302,25.1921,25.2629,25.1867,25.2574,83845.3198
2005-01-19 14:40:00,46.43,46.44,46.35,46.35,68786.89314540417,25.2574,25.2629,25.2139,25.2139,68786.8931
2005-01-19 14:50:00,46.35,46.35,46.31,46.32,115166.84736778702,25.2139,25.2139,25.1921,25.1976,115166.8474
2005-01-19 15:00:00,46.32,46.34,46.26,46.26,88302.61414287436,25.1976,25.2085,25.1649,25.1649,88302.6141
2005-01-19 15:10:00,46.27,46.3,46.25,46.29,106975.06324539211,25.1704,25.1867,25.1595,25.1813,106975.0632
2005-01-19 15:20:00,46.29,46.29,46.1,46.11,173232.14070593906,25.1813,25.1813,25.0779,25.0833,173232.1407
2005-01-19 15:30:00,46.11,46.24,46.11,46.19,130707.1437176244,25.0833,25.1541,25.0833,25.1269,130707.1437
2005-01-19 15:40:00,46.18,46.21,46.01,46.01,188411.03481508253,25.1214,25.1377,25.0289,25.0289,188411.0348
2005-01-19 15:50:00,46.01,46.03,45.93,45.98,276713.6489579569,25.0289,25.0398,24.9854,25.0126,276713.649
2005-01-20 09:30:00,45.67,45.96,45.67,45.91,145404.16817250935,24.844,25.0017,24.844,24.9745,145404.1682
2005-01-20 09:40:00,45.91,45.92,45.66,45.74,146367.9074810264,24.9745,24.98,24.8385,24.8821,146367.9075
2005-01-20 09:50:00,45.74,45.84,45.67,45.69,173352.60811950368,24.8821,24.9365,24.844,24.8549,173352.6081
2005-01-20 10:00:00,45.68,45.81,45.68,45.8,291049.27117214794,24.8494,24.9201,24.8494,24.9147,291049.2712
2005-01-20 10:10:00,45.78,45.89,45.78,45.84,136610.0469822913,24.9038,24.9637,24.9038,24.9365,136610.047
2005-01-20 10:20:00,45.84,45.89,45.66,45.71,150463.79954222383,24.9365,24.9637,24.8385,24.8657,150463.7995
2005-01-20 10:30:00,45.71,45.74,45.57,45.66,196000.4818696543,24.8657,24.8821,24.7896,24.8385,196000.4819
2005-01-20 10:40:00,45.66,45.69,45.61,45.62,218648.35561980488,24.8385,24.8549,24.8113,24.8168,218648.3556
2005-01-20 10:50:00,45.66,45.69,45.62,45.62,103361.0408384532,24.8385,24.8549,24.8168,24.8168,103361.0408
2005-01-20 11:00:00,45.62,45.69,45.57,45.66,152391.27815925793,24.8168,24.8549,24.7896,24.8385,152391.2782
2005-01-20 11:10:00,45.66,45.68,45.65,45.66,56619.68437537647,24.8385,24.8494,24.8331,24.8385,56619.6844
2005-01-20 11:20:00,45.66,45.67,45.6,45.62,55294.542826165525,24.8385,24.844,24.8059,24.8168,55294.5428
2005-01-20 11:30:00,45.63,45.66,45.6,45.61,74810.26382363572,24.8222,24.8385,24.8059,24.8113,74810.2638
2005-01-20 11:40:00,45.61,45.71,45.6,45.66,121310.6854595832,24.8113,24.8657,24.8059,24.8385,121310.6855
2005-01-20 11:50:00,45.66,45.69,45.61,45.65,78906.15588483316,24.8385,24.8549,24.8113,24.8331,78906.1559
2005-01-20 12:00:00,45.66,45.67,45.56,45.57,127695.45837850864,24.8385,24.844,24.7841,24.7896,127695.4584
2005-01-20 12:10:00,45.58,45.61,45.56,45.58,53005.66196843754,24.795,24.8113,24.7841,24.795,53005.662
2005-01-20 12:20:00,45.57,45.58,45.46,45.51,74328.39416937719,24.7896,24.795,24.7297,24.7569,74328.3942
2005-01-20 12:30:00,45.51,45.55,45.45,45.46,81074.56932899651,24.7569,24.7787,24.7243,24.7297,81074.5693
2005-01-20 12:40:00,45.45,45.48,45.45,45.46,72039.5133116492,24.7243,24.7406,24.7243,24.7297,72039.5133
2005-01-20 12:50:00,45.46,45.5,45.4,45.4,80110.83002047947,24.7297,24.7515,24.6971,24.6971,80110.83
2005-01-20 13:00:00,45.41,45.41,45.34,45.36,138296.59077219613,24.7025,24.7025,24.6645,24.6753,138296.5908
2005-01-20 13:10:00,45.34,45.36,45.12,45.17,237200.337308758,24.6645,24.6753,24.5448,24.572,237200.3373
2005-01-20 13:20:00,45.17,45.4,45.17,45.36,141067.34128418265,24.572,24.6971,24.572,24.6753,141067.3413
2005-01-20 13:30:00,45.36,45.4,45.27,45.36,44693.41043247802,24.6753,24.6971,24.6264,24.6753,44693.4104
2005-01-20 13:40:00,45.36,45.37,45.28,45.33,55535.47765329479,24.6753,24.6808,24.6318,24.659,55535.4777
2005-01-20 13:50:00,45.33,45.41,45.33,45.41,59269.96747379834,24.659,24.7025,24.659,24.7025,59269.9675
2005-01-20 14:00:00,45.41,45.43,45.36,45.36,122394.89218166488,24.7025,24.7134,24.6753,24.6753,122394.8922
2005-01-20 14:10:00,45.37,45.56,45.37,45.46,190699.9156728105,24.6808,24.7841,24.6808,24.7297,190699.9157
2005-01-20 14:20:00,45.45,45.5,45.36,45.4,78424.28623057464,24.7243,24.7515,24.6753,24.6971,78424.2862
2005-01-20 14:30:00,45.43,45.44,45.36,45.4,74328.39416937719,24.7134,24.7189,24.6753,24.6971,74328.3942
2005-01-20 14:40:00,45.4,45.47,45.39,45.43,88784.48379713288,24.6971,24.7352,24.6917,24.7134,88784.4838
2005-01-20 14:50:00,45.44,45.51,45.41,45.47,113600.77099144684,24.7189,24.7569,24.7025,24.7352,113600.771
2005-01-20 15:00:00,45.47,45.54,45.43,45.54,142151.54800626432,24.7352,24.7733,24.7134,24.7733,142151.548
2005-01-20 15:10:00,45.54,45.65,45.54,45.61,139380.79749427782,24.7733,24.8331,24.7733,24.8113,139380.7975
2005-01-20 15:20:00,45.61,45.68,45.51,45.51,145765.57041320324,24.8113,24.8494,24.7569,24.7569,145765.5704
2005-01-20 15:30:00,45.51,45.61,45.46,45.56,155162.02867124445,24.7569,24.8113,24.7297,24.7841,155162.0287
2005-01-20 15:40:00,45.58,45.59,45.46,45.46,116973.85857125648,24.795,24.8005,24.7297,24.7297,116973.8586
2005-01-20 15:50:00,45.46,45.53,45.46,45.53,125286.110107216,24.7297,24.7678,24.7297,24.7678,125286.1101
2005-01-21 09:30:00,45.52,45.75,45.52,45.74,250933.6224551259,24.7624,24.8875,24.7624,24.8821,250933.6225
2005-01-21 09:40:00,45.74,45.76,45.6,45.62,124924.70786652212,24.8821,24.8929,24.8059,24.8168,124924.7079
2005-01-21 09:50:00,45.61,45.68,45.55,45.66,105408.98686905194,24.8113,24.8494,24.7787,24.8385,105408.9869
2005-01-21 10:00:00,45.66,45.85,45.66,45.82,188411.03481508253,24.8385,24.9419,24.8385,24.9256,188411.0348
2005-01-21 10:10:00,45.82,45.88,45.7,45.88,221298.63871822675,24.9256,24.9582,24.8603,24.9582,221298.6387
2005-01-21 10:20:00,45.88,45.96,45.87,45.94,198650.76496807617,24.9582,25.0017,24.9528,24.9909,198650.765
2005-01-21 10:30:00,45.93,45.98,45.85,45.85,158173.7140103602,24.9854,25.0126,24.9419,24.9419,158173.714
2005-01-21 10:40:00,45.86,46.0,45.85,45.91,154439.22418985667,24.9473,25.0235,24.9419,24.9745,154439.2242
2005-01-21 10:50:00,45.91,45.97,45.82,45.89,136369.11215516203,24.9745,25.0072,24.9256,24.9637,136369.1122
2005-01-21 11:00:00,45.88,45.9,45.8,45.83,129502.46958197808,24.9582,24.9691,24.9147,24.931,129502.4696
2005-01-21 11:10:00,45.83,45.85,45.76,45.82,179857.84845199375,24.931,24.9419,24.8929,24.9256,179857.8485
2005-01-21 11:20:00,45.83,45.89,45.82,45.86,158053.2465967956,24.931,24.9637,24.9256,24.9473,158053.2466
2005-01-21 11:30:00,45.87,45.89,45.78,45.79,95530.6589567522,24.9528,24.9637,24.9038,24.9093,95530.659
2005-01-21 11:40:00,45.79,45.88,45.79,45.83,88543.54897000363,24.9093,24.9582,24.9093,24.931,88543.549
2005-01-21 11:50:00,45.83,45.93,45.83,45.84,93000.84327189496,24.931,24.9854,24.931,24.9365,93000.8433
2005-01-21 12:00:00,45.84,45.87,45.78,45.8,82640.64570533672,24.9365,24.9528,24.9038,24.9147,82640.6457
2005-01-21 12:10:00,45.81,45.83,45.75,45.76,68666.42573183954,24.9201,24.931,24.8875,24.8929,68666.4257
2005-01-21 12:20:00,45.75,45.77,45.71,45.75,66136.6100469823,24.8875,24.8984,24.8657,24.8875,66136.61
2005-01-21 12:30:00,45.76,45.85,45.76,45.81,81676.90639681967,24.8929,24.9419,24.8929,24.9201,81676.9064
2005-01-21 12:40:00,45.81,45.85,45.8,45.83,112637.03168292978,24.9201,24.9419,24.9147,24.931,112637.0317
2005-01-21 12:50:00,45.82,45.84,45.78,45.81,72641.85037947237,24.9256,24.9365,24.9038,24.9201,72641.8504
2005-01-21 13:00:00,45.81,45.85,45.77,45.84,69871.09986748586,24.9201,24.9419,24.8984,24.9365,69871.0999
2005-01-21 13:10:00,45.83,45.85,45.77,45.77,89266.3534513914,24.931,24.9419,24.8984,24.8984,89266.3535
2005-01-21 13:20:00,45.78,45.82,45.72,45.77,73605.58968798941,24.9038,24.9256,24.8712,24.8984,73605.5897
2005-01-21 13:30:00,45.79,45.81,45.7,45.71,62281.65281291412,24.9093,24.9201,24.8603,24.8657,62281.6528
2005-01-21 13:40:00,45.7,45.71,45.61,45.62,99024.2139501265,24.8603,24.8657,24.8113,24.8168,99024.214
2005-01-21 13:50:00,45.61,45.62,45.56,45.61,133598.36164317554,24.8113,24.8168,24.7841,24.8113,133598.3616
2005-01-21 14:00:00,45.62,45.67,45.61,45.62,94205.51740754128,24.8168,24.844,24.8113,24.8168,94205.5174
2005-01-21 14:10:00,45.64,45.66,45.6,45.6,74689.79641007108,24.8277,24.8385,24.8059,24.8059,74689.7964
2005-01-21 14:20:00,45.6,45.66,45.59,45.61,149379.59282014216,24.8059,24.8385,24.8005,24.8113,149379.5928
2005-01-21 14:30:00,45.6,45.61,45.43,45.43,142031.0805926997,24.8059,24.8113,24.7134,24.7134,142031.0806
2005-01-21 14:40:00,45.43,45.47,45.32,45.32,124683.77303939284,24.7134,24.7352,24.6536,24.6536,124683.773
2005-01-21 14:50:00,45.3,45.36,45.16,45.26,247560.53487531625,24.6427,24.6753,24.5666,24.6209,247560.5349
2005-01-21 15:00:00,45.26,45.3,45.2,45.27,166245.0307191905,24.6209,24.6427,24.5883,24.6264,166245.0307
2005-01-21 15:10:00,45.27,45.27,45.17,45.23,235031.92386459463,24.6264,24.6264,24.572,24.6046,235031.9239
2005-01-21 15:20:00,45.23,45.27,45.21,45.27,365377.6653415252,24.6046,24.6264,24.5938,24.6264,365377.6653
2005-01-21 15:30:00,45.26,45.35,45.26,45.28,196241.4166967836,24.6209,24.6699,24.6209,24.6318,196241.4167
2005-01-21 15:40:00,45.28,45.29,45.19,45.22,190458.98084568128,24.6318,24.6373,24.5829,24.5992,190458.9808
2005-01-21 15:50:00,45.22,45.27,45.17,45.24,305987.23045416217,24.5992,24.6264,24.572,24.6101,305987.2305
2005-01-24 09:30:00,45.29,45.63,45.27,45.61,174798.21708227927,24.6373,24.8222,24.6264,24.8113,174798.2171
2005-01-24 09:40:00,45.62,45.85,45.58,45.82,189013.3718829057,24.8168,24.9419,24.795,24.9256,189013.3719
2005-01-24 09:50:00,45.82,45.83,45.45,45.49,260811.95036742563,24.9256,24.931,24.7243,24.7461,260811.9504
2005-01-24 10:00:00,45.51,45.51,45.33,45.38,150945.66919648237,24.7569,24.7569,24.659,24.6862,150945.6692
2005-01-24 10:10:00,45.32,45.41,45.28,45.36,204312.7334056138,24.6536,24.7025,24.6318,24.6753,204312.7334
2005-01-24 10:20:00,45.36,45.39,45.07,45.11,324057.3424888568,24.6753,24.6917,24.5176,24.5394,324057.3425
2005-01-24 10:30:00,45.12,45.25,45.11,45.17,297313.5766775088,24.5448,24.6155,24.5394,24.572,297313.5767
2005-01-24 10:40:00,45.19,45.23,45.12,45.18,222864.71509456696,24.5829,24.6046,24.5448,24.5774,222864.7151
2005-01-24 10:50:00,45.18,45.2,45.04,45.12,195157.20997470187,24.5774,24.5883,24.5013,24.5448,195157.21
2005-01-24 11:00:00,45.12,45.16,44.97,45.07,269967.4737983376,24.5448,24.5666,24.4632,24.5176,269967.4738
2005-01-24 11:10:00,45.07,45.2,44.95,45.14,161908.20383086376,24.5176,24.5883,24.4523,24.5557,161908.2038
2005-01-24 11:20:00,45.17,45.23,45.09,45.1,229490.42284062164,24.572,24.6046,24.5285,24.5339,229490.4228
2005-01-24 11:30:00,45.1,45.13,45.07,45.11,183592.3382724973,24.5339,24.5502,24.5176,24.5394,183592.3383
2005-01-24 11:40:00,45.1,45.12,45.0,45.06,105890.85652331046,24.5339,24.5448,24.4795,24.5122,105890.8565
2005-01-24 11:50:00,45.06,45.14,45.05,45.09,84447.65690880618,24.5122,24.5557,24.5067,24.5285,84447.6569
2005-01-24 12:00:00,45.09,45.17,45.07,45.16,147813.51644380196,24.5285,24.572,24.5176,24.5666,147813.5164
2005-01-24 12:10:00,45.17,45.19,45.09,45.16,97699.07240091555,24.572,24.5829,24.5285,24.5666,97699.0724
2005-01-24 12:20:00,45.15,45.17,45.05,45.11,56258.28213468257,24.5611,24.572,24.5067,24.5394,56258.2821
2005-01-24 12:30:00,45.11,45.15,45.09,45.1,66618.47970124082,24.5394,24.5611,24.5285,24.5339,66618.4797
2005-01-24 12:40:00,45.1,45.19,45.08,45.16,86736.53776653417,24.5339,24.5829,24.523,24.5666,86736.5378
2005-01-24 12:50:00,45.16,45.25,45.14,45.17,115889.6518491748,24.5666,24.6155,24.5557,24.572,115889.6518
2005-01-24 13:00:00,45.17,45.22,45.14,45.15,97578.60498735092,24.572,24.5992,24.5557,24.5611,97578.605
2005-01-24 13:10:00,45.15,45.24,45.14,45.22,89989.1579327792,24.5611,24.6101,24.5557,24.5992,89989.1579
2005-01-24 13:20:00,45.22,45.27,45.16,45.22,231658.83628478492,24.5992,24.6264,24.5666,24.5992,231658.8363
2005-01-24 13:30:00,45.22,45.22,45.1,45.11,134321.16612456331,24.5992,24.5992,24.5339,24.5394,134321.1661
2005-01-24 13:40:00,45.11,45.11,45.01,45.01,139501.26490784244,24.5394,24.5394,24.485,24.485,139501.2649
2005-01-24 13:50:00,45.01,45.04,44.96,44.97,197084.688591736,24.485,24.5013,24.4578,24.4632,197084.6886
2005-01-24 14:00:00,44.97,45.09,44.97,45.06,155884.83315263223,24.4632,24.5285,24.4632,24.5122,155884.8332
2005-01-24 14:10:00,45.06,45.07,44.99,45.07,99747.01843151428,24.5122,24.5176,24.4741,24.5176,99747.0184
2005-01-24 14:20:00,45.08,45.11,44.94,44.96,92518.97361763644,24.523,24.5394,24.4469,24.4578,92518.9736
2005-01-24 14:30:00,44.92,45.0,44.91,44.99,108902.54186242622,24.436,24.4795,24.4306,24.4741,108902.5419
2005-01-24 14:40:00,45.0,45.02,44.92,44.93,128056.86061920252,24.4795,24.4904,24.436,24.4414,128056.8606
2005-01-24 14:50:00,44.93,44.97,44.74,44.86,186965.42585230697,24.4414,24.4632,24.3381,24.4034,186965.4259
2005-01-24 15:00:00,44.86,44.9,44.83,44.89,174436.81484158538,24.4034,24.4251,24.387,24.4197,174436.8148
2005-01-24 15:10:00,44.89,44.93,44.88,44.91,171184.19467534035,24.4197,24.4414,24.4142,24.4306,171184.1947
2005-01-24 15:20:00,44.9,44.92,44.87,44.9,139019.39525358393,24.4251,24.436,24.4088,24.4251,139019.3953
2005-01-24 15:30:00,44.91,44.97,44.88,44.95,222744.2476810023,24.4306,24.4632,24.4142,24.4523,222744.2477
2005-01-24 15:40:00,44.95,45.0,44.89,44.92,174677.74966871462,24.4523,24.4795,24.4197,24.436,174677.7497
2005-01-24 15:50:00,44.92,44.92,44.83,44.86,128418.2628598964,24.436,24.436,24.387,24.4034,128418.2629
2005-01-25 09:30:00,45.12,45.52,45.12,45.41,289603.6622093724,24.5448,24.7624,24.5448,24.7025,289603.6622
2005-01-25 09:40:00,45.45,45.62,45.43,45.6,235995.6631731117,24.7243,24.8168,24.7134,24.8059,235995.6632
2005-01-25 09:50:00,45.61,45.66,45.54,45.61,212865.9197687026,24.8113,24.8385,24.7733,24.8113,212865.9198
2005-01-25 10:00:00,45.61,45.66,45.45,45.64,249006.1438380918,24.8113,24.8385,24.7243,24.8277,249006.1438
2005-01-25 10:10:00,45.64,45.67,45.55,45.67,258764.0043368269,24.8277,24.844,24.7787,24.844,258764.0043
2005-01-25 10:20:00,45.67,45.69,45.56,45.66,170461.39019395257,24.844,24.8549,24.7841,24.8385,170461.3902
2005-01-25 10:30:00,45.66,45.67,45.56,45.56,128659.19768702568,24.8385,24.844,24.7841,24.7841,128659.1977
2005-01-25 10:40:00,45.56,45.6,45.52,45.53,97337.67016022166,24.7841,24.8059,24.7624,24.7678,97337.6702
2005-01-25 10:50:00,45.53,45.53,45.46,45.51,80231.2974340441,24.7678,24.7678,24.7297,24.7569,80231.2974
2005-01-25 11:00:00,45.52,45.58,45.46,45.55,100951.6925671606,24.7624,24.795,24.7297,24.7787,100951.6926
2005-01-25 11:10:00,45.55,45.61,45.54,45.61,124804.24045295749,24.7787,24.8113,24.7733,24.8113,124804.2405
2005-01-25 11:20:00,45.61,45.61,45.57,45.61,129141.0673412842,24.8113,24.8113,24.7896,24.8113,129141.0673
2005-01-25 11:30:00,45.59,45.66,45.59,45.66,191302.25274063367,24.8005,24.8385,24.8005,24.8385,191302.2527
2005-01-25 11:40:00,45.66,45.68,45.65,45.66,87097.94000722806,24.8385,24.8494,24.8331,24.8385,87097.94
2005-01-25 11:50:00,45.66,45.76,45.65,45.74,122274.42476810025,24.8385,24.8929,24.8331,24.8821,122274.4248
2005-01-25 12:00:00,45.74,45.76,45.66,45.75,109384.41151668476,24.8821,24.8929,24.8385,24.8875,109384.4115
2005-01-25 12:10:00,45.75,45.76,45.7,45.72,84327.18949524155,24.8875,24.8929,24.8603,24.8712,84327.1895
2005-01-25 12:20:00,45.72,45.72,45.64,45.65,153595.95229490424,24.8712,24.8712,24.8277,24.8331,153595.9523
2005-01-25 12:30:00,45.65,45.67,45.64,45.67,93362.24551258884,24.8331,24.844,24.8277,24.844,93362.2455
2005-01-25 12:40:00,45.67,45.73,45.64,45.64,91314.29948199014,24.844,24.8766,24.8277,24.8277,91314.2995
2005-01-25 12:50:00,45.66,45.66,45.57,45.59,71075.77400313216,24.8385,24.8385,24.7896,24.8005,71075.774
2005-01-25 13:00:00,45.59,45.72,45.57,45.72,59751.83712805687,24.8005,24.8712,24.7896,24.8712,59751.8371
2005-01-25 13:10:00,45.71,45.75,45.7,45.75,96735.33309239852,24.8657,24.8875,24.8603,24.8875,96735.3331
2005-01-25 13:20:00,45.75,45.79,45.74,45.75,91434.76689555476,24.8875,24.9093,24.8821,24.8875,91434.7669
2005-01-25 13:30:00,45.74,45.74,45.66,45.69,82158.7760510782,24.8821,24.8821,24.8385,24.8549,82158.7761
2005-01-25 13:40:00,45.69,45.71,45.68,45.71,87218.40742079269,24.8549,24.8657,24.8494,24.8657,87218.4074
2005-01-25 13:50:00,45.71,45.74,45.71,45.71,79508.49295265632,24.8657,24.8821,24.8657,24.8657,79508.493
2005-01-25 14:00:00,45.71,45.71,45.53,45.54,140465.0042163595,24.8657,24.8657,24.7678,24.7733,140465.0042
2005-01-25 14:10:00,45.54,45.56,45.51,45.54,101192.62739428986,24.7733,24.7841,24.7569,24.7733,101192.6274
2005-01-25 14:20:00,45.52,45.54,45.45,45.46,105649.9216961812,24.7624,24.7733,24.7243,24.7297,105649.9217
2005-01-25 14:30:00,45.46,45.46,45.36,45.36,179014.57655704135,24.7297,24.7297,24.6753,24.6753,179014.5766
2005-01-25 14:40:00,45.36,45.5,45.36,45.5,115528.24960848092,24.6753,24.7515,24.6753,24.7515,115528.2496
2005-01-25 14:50:00,45.5,45.57,45.46,45.47,132996.02457535238,24.7515,24.7896,24.7297,24.7352,132996.0246
2005-01-25 15:00:00,45.47,45.51,45.41,45.43,125406.57752078064,24.7352,24.7569,24.7025,24.7134,125406.5775
2005-01-25 15:10:00,45.42,45.43,45.25,45.26,194313.93807974944,24.708,24.7134,24.6155,24.6209,194313.9381
2005-01-25 15:20:00,45.27,45.31,45.22,45.3,170822.79243464646,24.6264,24.6481,24.5992,24.6427,170822.7924
2005-01-25 15:30:00,45.3,45.36,45.22,45.22,203830.86375135527,24.6427,24.6753,24.5992,24.5992,203830.8638
2005-01-25 15:40:00,45.22,45.22,45.09,45.12,242621.3709191664,24.5992,24.5992,24.5285,24.5448,242621.3709
2005-01-25 15:50:00,45.12,45.18,45.08,45.17,251656.4269365137,24.5448,24.5774,24.523,24.572,251656.4269
2005-01-26 09:30:00,45.22,45.28,45.19,45.2,309119.3832068426,24.5992,24.6318,24.5829,24.5883,309119.3832
2005-01-26 09:40:00,45.2,45.25,45.12,45.16,187567.76292013013,24.5883,24.6155,24.5448,24.5666,187567.7629
2005-01-26 09:50:00,45.16,45.22,45.1,45.22,187447.29550656548,24.5666,24.5992,24.5339,24.5992,187447.2955
2005-01-26 10:00:00,45.22,45.32,45.16,45.24,222623.7802674377,24.5992,24.6536,24.5666,24.6101,222623.7803
2005-01-26 10:10:00,45.23,45.27,45.17,45.19,126611.25165642696,24.6046,24.6264,24.572,24.5829,126611.2517
2005-01-26 10:20:00,45.18,45.24,45.17,45.22,101192.62739428986,24.5774,24.6101,24.572,24.5992,101192.6274
2005-01-26 10:30:00,45.22,45.27,45.16,45.22,231538.3688712204,24.5992,24.6264,24.5666,24.5992,231538.3689
2005-01-26 10:40:00,45.22,45.24,45.17,45.21,112275.62944223588,24.5992,24.6101,24.572,24.5938,112275.6294
2005-01-26 10:50:00,45.21,45.23,45.16,45.19,119503.67425611374,24.5938,24.6046,24.5666,24.5829,119503.6743
2005-01-26 11:00:00,45.18,45.22,45.16,45.17,126008.9145886038,24.5774,24.5992,24.5666,24.572,126008.9146
2005-01-26 11:10:00,45.17,45.22,45.07,45.07,176364.29345861948,24.572,24.5992,24.5176,24.5176,176364.2935
2005-01-26 11:20:00,45.06,45.06,44.8,44.8,263823.6357065414,24.5122,24.5122,24.3707,24.3707,263823.6357
2005-01-26 11:30:00,44.8,44.85,44.76,44.8,126008.9145886038,24.3707,24.3979,24.349,24.3707,126008.9146
2005-01-26 11:40:00,44.79,44.83,44.78,44.82,107456.93289965064,24.3653,24.387,24.3598,24.3816,107456.9329
2005-01-26 11:50:00,44.82,44.9,44.74,44.74,149259.12540657754,24.3816,24.4251,24.3381,24.3381,149259.1254
2005-01-26 12:00:00,44.75,44.84,44.74,44.84,89748.22310564993,24.3435,24.3925,24.3381,24.3925,89748.2231
2005-01-26 12:10:00,44.85,44.89,44.79,44.83,79147.09071196242,24.3979,24.4197,24.3653,24.387,79147.0907
2005-01-26 12:20:00,44.83,44.83,44.71,44.77,65654.74039272378,24.387,24.387,24.3218,24.3544,65654.7404
2005-01-26 12:30:00,44.75,44.86,44.75,44.83,126008.9145886038,24.3435,24.4034,24.3435,24.387,126008.9146
2005-01-26 12:40:00,44.83,44.93,44.82,44.93,62402.12022647874,24.387,24.4414,24.3816,24.4414,62402.1202
2005-01-26 12:50:00,44.94,44.94,44.75,44.77,101313.09480785448,24.4469,24.4469,24.3435,24.3544,101313.0948
2005-01-26 13:00:00,44.77,44.84,44.77,44.84,144319.96145042768,24.3544,24.3925,24.3544,24.3925,144319.9615
2005-01-26 13:10:00,44.84,44.84,44.8,44.83,141308.2761113119,24.3925,24.3925,24.3707,24.387,141308.2761
2005-01-26 13:20:00,44.83,44.87,44.79,44.79,127574.990964944,24.387,24.4088,24.3653,24.3653,127574.991
2005-01-26 13:30:00,44.79,44.85,44.78,44.81,114444.04288639924,24.3653,24.3979,24.3598,24.3762,114444.0429
2005-01-26 13:40:00,44.81,44.89,44.81,44.83,188290.5674015179,24.3762,24.4197,24.3762,24.387,188290.5674
2005-01-26 13:50:00,44.83,44.89,44.83,44.86,89145.88603782677,24.387,24.4197,24.387,24.4034,89145.886
2005-01-26 14:00:00,44.87,44.91,44.84,44.89,144079.0266232984,24.4088,24.4306,24.3925,24.4197,144079.0266
2005-01-26 14:10:00,44.89,44.93,44.87,44.87,211781.7130466209,24.4197,24.4414,24.4088,24.4088,211781.713
2005-01-26 14:20:00,44.87,45.01,44.87,44.99,100469.82291290208,24.4088,24.485,24.4088,24.4741,100469.8229
2005-01-26 14:30:00,44.99,45.01,44.91,44.95,157450.90952897244,24.4741,24.485,24.4306,24.4523,157450.9095
2005-01-26 14:40:00,44.95,45.05,44.95,45.03,127936.39320563788,24.4523,24.5067,24.4523,24.4958,127936.3932
2005-01-26 14:50:00,45.04,45.05,44.95,44.96,135525.84026020963,24.5013,24.5067,24.4523,24.4578,135525.8403
2005-01-26 15:00:00,44.97,45.06,44.96,45.02,135405.37284664498,24.4632,24.5122,24.4578,24.4904,135405.3728
2005-01-26 15:10:00,45.03,45.03,44.89,44.92,246114.9259125407,24.4958,24.4958,24.4197,24.436,246114.9259
2005-01-26 15:20:00,44.92,45.06,44.91,45.0,204553.66823274308,24.436,24.5122,24.4306,24.4795,204553.6682
2005-01-26 15:30:00,45.0,45.1,45.0,45.07,132514.15492109387,24.4795,24.5339,24.4795,24.5176,132514.1549
2005-01-26 15:40:00,45.07,45.08,45.01,45.07,185037.94723527288,24.5176,24.523,24.485,24.5176,185037.9472
2005-01-26 15:50:00,45.07,45.1,44.95,44.97,216359.4747620769,24.5176,24.5339,24.4523,24.4632,216359.4748
2005-01-27 09:30:00,44.83,44.95,44.77,44.93,146126.97265389713,24.387,24.4523,24.3544,24.4414,146126.9727
2005-01-27 09:40:00,44.94,44.96,44.83,44.92,113600.77099144684,24.4469,24.4578,24.387,24.436,113600.771
2005-01-27 09:50:00,44.92,45.07,44.91,44.95,182869.5337911095,24.436,24.5176,24.4306,24.4523,182869.5338
2005-01-27 10:00:00,44.97,44.97,44.76,44.79,222382.8454403084,24.4632,24.4632,24.349,24.3653,222382.8454
2005-01-27 10:10:00,44.79,44.83,44.78,44.83,120587.8809781954,24.3653,24.387,24.3598,24.387,120587.881
2005-01-27 10:20:00,44.82,44.83,44.78,44.81,120346.94615106616,24.3816,24.387,24.3598,24.3762,120346.9462
2005-01-27 10:30:00,44.79,44.81,44.73,44.81,132273.2200939646,24.3653,24.3762,24.3326,24.3762,132273.2201
2005-01-27 10:40:00,44.81,44.83,44.77,44.78,182508.1315504156,24.3762,24.387,24.3544,24.3598,182508.1316
2005-01-27 10:50:00,44.79,44.81,44.74,44.74,114564.51029996388,24.3653,24.3762,24.3381,24.3381,114564.5103
2005-01-27 11:00:00,44.74,44.78,44.74,44.78,140705.93904348876,24.3381,24.3598,24.3381,24.3598,140705.939
2005-01-27 11:10:00,44.78,44.83,44.76,44.83,116251.0540898687,24.3598,24.387,24.349,24.387,116251.0541
2005-01-27 11:20:00,44.82,44.83,44.77,44.81,145042.76593181546,24.3816,24.387,24.3544,24.3762,145042.7659
2005-01-27 11:30:00,44.81,44.84,44.79,44.79,161305.86676304063,24.3762,24.3925,24.3653,24.3653,161305.8668
2005-01-27 11:40:00,44.79,44.81,44.76,44.78,57462.95627032888,24.3653,24.3762,24.349,24.3598,57462.9563
2005-01-27 11:50:00,44.78,44.79,44.76,44.77,92639.44103120107,24.3598,24.3653,24.349,24.3544,92639.441
2005-01-27 12:00:00,44.78,44.78,44.73,44.75,101192.62739428986,24.3598,24.3598,24.3326,24.3435,101192.6274
2005-01-27 12:10:00,44.76,44.76,44.74,44.75,120949.28321888932,24.349,24.349,24.3381,24.3435,120949.2832
2005-01-27 12:20:00,44.76,44.78,44.74,44.77,58667.63040597519,24.349,24.3598,24.3381,24.3544,58667.6304
2005-01-27 12:30:00,44.77,44.77,44.75,44.76,45295.74750030117,24.3544,24.3544,24.3435,24.349,45295.7475
2005-01-27 12:40:00,44.76,44.78,44.74,44.74,60956.51126370318,24.349,24.3598,24.3381,24.3381,60956.5113
2005-01-27 12:50:00,44.75,44.78,44.72,44.74,213347.7894229611,24.3435,24.3598,24.3272,24.3381,213347.7894
2005-01-27 13:00:00,44.74,44.77,44.71,44.73,87338.87483435731,24.3381,24.3544,24.3218,24.3326,87338.8748
2005-01-27 13:10:00,44.73,44.75,44.69,44.73,66377.54487411155,24.3326,24.3435,24.3109,24.3326,66377.5449
2005-01-27 13:20:00,44.73,44.74,44.66,44.66,46018.55198168896,24.3326,24.3381,24.2946,24.2946,46018.552
2005-01-27 13:30:00,44.66,44.66,44.6,44.62,108179.73738103845,24.2946,24.2946,24.2619,24.2728,108179.7374
2005-01-27 13:40:00,44.61,44.62,44.53,44.56,150102.39730152994,24.2674,24.2728,24.2238,24.2402,150102.3973
2005-01-27 13:50:00,44.56,44.56,44.5,44.52,55655.94506685942,24.2402,24.2402,24.2075,24.2184,55655.9451
2005-01-27 14:00:00,44.52,44.59,44.51,44.56,93121.3106854596,24.2184,24.2565,24.213,24.2402,93121.3107
2005-01-27 14:10:00,44.55,44.56,44.51,44.53,68305.02349114565,24.2347,24.2402,24.213,24.2238,68305.0235
2005-01-27 14:20:00,44.52,44.56,44.49,44.56,103361.0408384532,24.2184,24.2402,24.2021,24.2402,103361.0408
2005-01-27 14:30:00,44.55,44.58,44.53,44.55,79628.96036622094,24.2347,24.251,24.2238,24.2347,79628.9604
2005-01-27 14:40:00,44.54,44.56,44.49,44.52,69268.7627996627,24.2293,24.2402,24.2021,24.2184,69268.7628
2005-01-27 14:50:00,44.53,44.56,44.51,44.53,71075.77400313216,24.2238,24.2402,24.213,24.2238,71075.774
2005-01-27 15:00:00,44.53,44.57,44.44,44.46,102276.83411637154,24.2238,24.2456,24.1749,24.1858,102276.8341
2005-01-27 15:10:00,44.45,44.58,44.44,44.57,169136.2486447416,24.1803,24.251,24.1749,24.2456,169136.2486
2005-01-27 15:20:00,44.57,44.7,44.55,44.65,209372.3647753283,24.2456,24.3163,24.2347,24.2891,209372.3648
2005-01-27 15:30:00,44.63,44.73,44.63,44.68,146367.9074810264,24.2782,24.3326,24.2782,24.3054,146367.9075
2005-01-27 15:40:00,44.68,44.73,44.61,44.68,161185.39934947598,24.3054,24.3326,24.2674,24.3054,161185.3993
2005-01-27 15:50:00,44.68,44.72,44.62,44.66,145042.76593181546,24.3054,24.3272,24.2728,24.2946,145042.7659
2005-01-28 09:30:00,44.76,44.93,44.76,44.93,161064.93193591136,24.349,24.4414,24.349,24.4414,161064.9319
2005-01-28 09:40:00,44.92,45.01,44.88,45.0,116371.52150343334,24.436,24.485,24.4142,24.4795,116371.5215
2005-01-28 09:50:00,45.0,45.15,44.97,45.14,177328.0327671365,24.4795,24.5611,24.4632,24.5557,177328.0328
2005-01-28 10:00:00,45.14,45.17,44.94,44.98,204553.66823274308,24.5557,24.572,24.4469,24.4686,204553.6682
2005-01-28 10:10:00,44.98,45.02,44.92,45.02,224430.7914709072,24.4686,24.4904,24.436,24.4904,224430.7915
2005-01-28 10:20:00,45.02,45.19,45.02,45.17,161064.93193591136,24.4904,24.5829,24.4904,24.572,161064.9319
2005-01-28 10:30:00,45.19,45.32,45.17,45.3,218286.953379111,24.5829,24.6536,24.572,24.6427,218286.9534
2005-01-28 10:40:00,45.3,45.43,45.22,45.25,280809.5410191544,24.6427,24.7134,24.5992,24.6155,280809.541
2005-01-28 10:50:00,45.22,45.23,45.15,45.19,176966.6305264426,24.5992,24.6046,24.5611,24.5829,176966.6305
2005-01-28 11:00:00,45.19,45.28,45.18,45.27,262498.4941573305,24.5829,24.6318,24.5774,24.6264,262498.4942
2005-01-28 11:10:00,45.27,45.27,45.15,45.15,225153.5959522949,24.6264,24.6264,24.5611,24.5611,225153.596
2005-01-28 11:20:00,45.15,45.16,45.02,45.07,182026.2618961571,24.5611,24.5666,24.4904,24.5176,182026.2619
2005-01-28 11:30:00,45.07,45.19,45.06,45.09,179978.3158655584,24.5176,24.5829,24.5122,24.5285,179978.3159
2005-01-28 11:40:00,45.07,45.07,44.99,45.02,147693.04903023734,24.5176,24.5176,24.4741,24.4904,147693.049
2005-01-28 11:50:00,45.04,45.08,45.0,45.0,139019.39525358393,24.5013,24.523,24.4795,24.4795,139019.3953
2005-01-28 12:00:00,45.01,45.07,45.0,45.07,74810.26382363572,24.485,24.5176,24.4795,24.5176,74810.2638
2005-01-28 12:10:00,45.07,45.1,45.01,45.03,139501.26490784244,24.5176,24.5339,24.485,24.4958,139501.2649
2005-01-28 12:20:00,45.02,45.03,44.95,44.96,107336.46548608605,24.4904,24.4958,24.4523,24.4578,107336.4655
2005-01-28 12:30:00,44.96,45.0,44.95,44.98,116973.85857125648,24.4578,24.4795,24.4523,24.4686,116973.8586
2005-01-28 12:40:00,44.98,45.0,44.95,45.0,124804.24045295749,24.4686,24.4795,24.4523,24.4795,124804.2405
2005-01-28 12:50:00,45.01,45.05,44.97,44.98,113841.70581857608,24.485,24.5067,24.4632,24.4686,113841.7058
2005-01-28 13:00:00,44.97,45.01,44.96,45.01,79388.02553909169,24.4632,24.485,24.4578,24.485,79388.0255
2005-01-28 13:10:00,45.0,45.1,44.97,45.1,67341.2841826286,24.4795,24.5339,24.4632,24.5339,67341.2842
2005-01-28 13:20:00,45.11,45.18,45.07,45.16,135766.7750873389,24.5394,24.5774,24.5176,24.5666,135766.7751
2005-01-28 13:30:00,45.16,45.16,45.08,45.08,102999.63859775932,24.5666,24.5666,24.523,24.523,102999.6386
2005-01-28 13:40:00,45.08,45.09,45.02,45.06,112757.49909649442,24.523,24.5285,24.4904,24.5122,112757.4991
2005-01-28 13:50:00,45.06,45.06,44.98,44.98,114323.5754728346,24.5122,24.5122,24.4686,24.4686,114323.5755
2005-01-28 14:00:00,44.99,45.14,44.97,45.07,164799.4217564149,24.4741,24.5557,24.4632,24.5176,164799.4218
2005-01-28 14:10:00,45.07,45.09,45.02,45.07,81435.9715696904,24.5176,24.5285,24.4904,24.5176,81435.9716
2005-01-28 14:20:00,45.07,45.16,45.03,45.12,60474.641609444654,24.5176,24.5666,24.4958,24.5448,60474.6416
2005-01-28 14:30:00,45.12,45.2,45.07,45.17,74810.26382363572,24.5448,24.5883,24.5176,24.572,74810.2638
2005-01-28 14:40:00,45.17,45.17,45.07,45.13,74689.79641007108,24.572,24.572,24.5176,24.5502,74689.7964
2005-01-28 14:50:00,45.12,45.12,44.98,45.01,117214.79339838577,24.5448,24.5448,24.4686,24.485,117214.7934
2005-01-28 15:00:00,45.01,45.03,44.98,45.03,105047.58462835805,24.485,24.4958,24.4686,24.4958,105047.5846
2005-01-28 15:10:00,45.03,45.07,45.02,45.05,140946.873870618,24.4958,24.5176,24.4904,24.5067,140946.8739
2005-01-28 15:20:00,45.04,45.07,45.02,45.03,86013.73328514637,24.5013,24.5176,24.4904,24.4958,86013.7333
2005-01-28 15:30:00,45.02,45.09,44.99,45.03,111673.29237441272,24.4904,24.5285,24.4741,24.4958,111673.2924
2005-01-28 15:40:00,45.04,45.28,45.03,45.24,215877.60510781835,24.5013,24.6318,24.4958,24.6101,215877.6051
2005-01-28 15:50:00,45.23,45.24,45.1,45.16,215516.2028671245,24.6046,24.6101,24.5339,24.5666,215516.2029
2005-01-31 09:30:00,45.68,46.0,45.67,45.98,382724.972894832,24.8494,25.0235,24.844,25.0126,382724.9729
2005-01-31 09:40:00,45.98,46.2,45.92,45.95,294904.22840621613,25.0126,25.1323,24.98,24.9963,294904.2284
2005-01-31 09:50:00,45.96,46.04,45.91,45.93,238405.0114444043,25.0017,25.0453,24.9745,24.9854,238405.0114
2005-01-31 10:00:00,45.93,46.03,45.91,45.99,187326.8280930009,24.9854,25.0398,24.9745,25.0181,187326.8281
2005-01-31 10:10:00,45.99,46.1,45.96,46.01,233586.31490181907,25.0181,25.0779,25.0017,25.0289,233586.3149
2005-01-31 10:20:00,46.01,46.08,45.99,46.04,197325.62341886523,25.0289,25.067,25.0181,25.0453,197325.6234
2005-01-31 10:30:00,46.04,46.1,46.0,46.02,105408.98686905194,25.0453,25.0779,25.0235,25.0344,105408.9869
2005-01-31 10:40:00,46.02,46.07,46.0,46.06,77821.94916275148,25.0344,25.0616,25.0235,25.0561,77821.9492
2005-01-31 10:50:00,46.05,46.05,45.96,46.03,82761.11311890134,25.0507,25.0507,25.0017,25.0398,82761.1131
2005-01-31 11:00:00,46.04,46.06,46.0,46.02,125045.17528008675,25.0453,25.0561,25.0235,25.0344,125045.1753
2005-01-31 11:10:00,46.04,46.06,46.0,46.03,185881.2191302253,25.0453,25.0561,25.0235,25.0398,185881.2191
2005-01-31 11:20:00,46.03,46.06,46.01,46.05,98662.81170943262,25.0398,25.0561,25.0289,25.0507,98662.8117
2005-01-31 11:30:00,46.07,46.08,46.03,46.07,126490.78424286233,25.0616,25.067,25.0398,25.0616,126490.7842
2005-01-31 11:40:00,46.07,46.18,46.06,46.08,107818.33514034454,25.0616,25.1214,25.0561,25.067,107818.3351
2005-01-31 11:50:00,46.07,46.18,46.07,46.17,154439.22418985667,25.0616,25.1214,25.0616,25.116,154439.2242
2005-01-31 12:00:00,46.16,46.19,46.08,46.15,57462.95627032888,25.1105,25.1269,25.067,25.1051,57462.9563
2005-01-31 12:10:00,46.15,46.24,46.15,46.19,94325.9848211059,25.1051,25.1541,25.1051,25.1269,94325.9848
2005-01-31 12:20:00,46.19,46.36,46.18,46.32,172629.8036381159,25.1269,25.2193,25.1214,25.1976,172629.8036
2005-01-31 12:30:00,46.32,46.39,46.31,46.39,110709.55306589568,25.1976,25.2357,25.1921,25.2357,110709.5531
2005-01-31 12:40:00,46.39,46.43,46.28,46.29,74328.39416937719,25.2357,25.2574,25.1758,25.1813,74328.3942
2005-01-31 12:50:00,46.29,46.3,46.22,46.27,226719.67232863512,25.1813,25.1867,25.1432,25.1704,226719.6723
2005-01-31 13:00:00,46.27,46.32,46.24,46.32,149740.99506083605,25.1704,25.1976,25.1541,25.1976,149740.9951
2005-01-31 13:10:00,46.33,46.35,46.31,46.34,80954.10191543188,25.203,25.2139,25.1921,25.2085,80954.1019
2005-01-31 13:20:00,46.34,46.35,46.32,46.34,66016.14263341766,25.2085,25.2139,25.1976,25.2085,66016.1426
2005-01-31 13:30:00,46.34,46.37,46.33,46.36,89627.7556920853,25.2085,25.2248,25.203,25.2193,89627.7557
2005-01-31 13:40:00,46.36,46.42,46.36,46.39,110348.1508252018,25.2193,25.252,25.2193,25.2357,110348.1508
2005-01-31 13:50:00,46.39,46.39,46.31,46.34,133959.76388386943,25.2357,25.2357,25.1921,25.2085,133959.7639
2005-01-31 14:00:00,46.32,46.39,46.32,46.36,403806.7702686424,25.1976,25.2357,25.1976,25.2193,403806.7703
2005-01-31 14:10:00,46.38,46.41,46.36,46.38,91314.29948199014,25.2302,25.2465,25.2193,25.2302,91314.2995
2005-01-31 14:20:00,46.38,46.4,46.36,46.36,86977.47259366342,25.2302,25.2411,25.2193,25.2193,86977.4726
2005-01-31 14:30:00,46.37,46.41,46.35,46.36,82520.17829177208,25.2248,25.2465,25.2139,25.2193,82520.1783
2005-01-31 14:40:00,46.36,46.37,46.31,46.31,212865.9197687026,25.2193,25.2248,25.1921,25.1921,212865.9198
2005-01-31 14:50:00,46.31,46.42,46.31,46.39,149620.52764727143,25.1921,25.252,25.1921,25.2357,149620.5276
2005-01-31 15:00:00,46.37,46.42,46.32,46.32,202746.6570292736,25.2248,25.252,25.1976,25.1976,202746.657
2005-01-31 15:10:00,46.32,46.39,46.27,46.31,184074.20792675583,25.1976,25.2357,25.1704,25.1921,184074.2079
2005-01-31 15:20:00,46.31,46.34,46.3,46.31,165281.29141067344,25.1921,25.2085,25.1867,25.1921,165281.2914
2005-01-31 15:30:00,46.31,46.35,46.28,46.34,235272.8586917239,25.1921,25.2139,25.1758,25.2085,235272.8587
2005-01-31 15:40:00,46.37,46.4,46.34,46.39,162992.41055294545,25.2248,25.2411,25.2085,25.2357,162992.4106
2005-01-31 15:50:00,46.39,46.51,46.39,46.49,344295.8679677148,25.2357,25.3009,25.2357,25.2901,344295.868
2005-02-01 09:30:00,46.86,46.86,46.73,46.77,379472.3527285869,25.4913,25.4913,25.4206,25.4424,379472.3527
2005-02-01 09:40:00,46.77,46.78,46.65,46.78,189856.6437778581,25.4424,25.4478,25.3771,25.4478,189856.6438
2005-02-01 09:50:00,46.83,46.84,46.77,46.83,149379.59282014216,25.475,25.4805,25.4424,25.475,149379.5928
2005-02-01 10:00:00,46.84,47.03,46.78,46.94,231417.9014576557,25.4805,25.5838,25.4478,25.5349,231417.9015
2005-02-01 10:10:00,46.94,47.06,46.94,46.95,257679.79761474524,25.5349,25.6001,25.5349,25.5403,257679.7976
2005-02-01 10:20:00,46.94,47.0,46.91,46.93,110468.61823876644,25.5349,25.5675,25.5185,25.5294,110468.6182
2005-02-01 10:30:00,46.94,47.06,46.93,47.06,180098.78327912302,25.5349,25.6001,25.5294,25.6001,180098.7833
2005-02-01 10:40:00,47.05,47.17,47.03,47.03,148415.85351162512,25.5947,25.66,25.5838,25.5838,148415.8535
2005-02-01 10:50:00,47.03,47.04,46.98,47.03,101072.15998072522,25.5838,25.5893,25.5566,25.5838,101072.16
2005-02-01 11:00:00,47.03,47.16,47.03,47.11,141428.74352487654,25.5838,25.6545,25.5838,25.6273,141428.7435
2005-02-01 11:10:00,47.11,47.27,47.11,47.19,227683.41163715217,25.6273,25.7144,25.6273,25.6708,227683.4116
2005-02-01 11:20:00,47.18,47.3,47.17,47.29,194916.2751475726,25.6654,25.7307,25.66,25.7252,194916.2751
2005-02-01 11:30:00,47.3,47.36,47.24,47.34,327671.3648957957,25.7307,25.7633,25.698,25.7524,327671.3649
2005-02-01 11:40:00,47.34,47.42,47.28,47.31,147211.17937597883,25.7524,25.796,25.7198,25.7361,147211.1794
2005-02-01 11:50:00,47.31,47.32,47.27,47.27,169377.18347187087,25.7361,25.7416,25.7144,25.7144,169377.1835
2005-02-01 12:00:00,47.27,47.41,47.27,47.41,135525.84026020963,25.7144,25.7905,25.7144,25.7905,135525.8403
2005-02-01 12:10:00,47.42,47.43,47.32,47.37,72521.38296590773,25.796,25.8014,25.7416,25.7688,72521.383
2005-02-01 12:20:00,47.34,47.4,47.32,47.33,101433.56222141912,25.7524,25.7851,25.7416,25.747,101433.5622
2005-02-01 12:30:00,47.32,47.42,47.32,47.41,92880.37585833031,25.7416,25.796,25.7416,25.7905,92880.3759
2005-02-01 12:40:00,47.42,47.52,47.42,47.51,175882.42380436094,25.796,25.8504,25.796,25.8449,175882.4238
2005-02-01 12:50:00,47.5,47.52,47.45,47.47,178532.7069027828,25.8395,25.8504,25.8123,25.8232,178532.7069
2005-02-01 13:00:00,47.46,47.5,47.38,47.4,96132.99602457536,25.8177,25.8395,25.7742,25.7851,96132.996
2005-02-01 13:10:00,47.38,47.4,47.33,47.34,63124.92470786653,25.7742,25.7851,25.747,25.7524,63124.9247
2005-02-01 13:20:00,47.35,47.52,47.34,47.51,85170.46139019396,25.7579,25.8504,25.7524,25.8449,85170.4614
2005-02-01 13:30:00,47.52,47.56,47.51,47.55,152632.2129863872,25.8504,25.8721,25.8449,25.8667,152632.213
2005-02-01 13:40:00,47.54,47.67,47.54,47.65,189133.8392964704,25.8612,25.932,25.8612,25.9211,189133.8393
2005-02-01 13:50:00,47.65,47.71,47.65,47.71,141067.34128418265,25.9211,25.9537,25.9211,25.9537,141067.3413
2005-02-01 14:00:00,47.72,47.87,47.72,47.76,265992.0491507048,25.9592,26.0408,25.9592,25.9809,265992.0492
2005-02-01 14:10:00,47.81,48.06,47.81,48.05,212865.9197687026,26.0081,26.1441,26.0081,26.1387,212865.9198
2005-02-01 14:20:00,48.05,48.08,47.9,47.91,221298.63871822675,26.1387,26.155,26.0571,26.0625,221298.6387
2005-02-01 14:30:00,47.91,48.03,47.9,48.03,202023.85254788585,26.0625,26.1278,26.0571,26.1278,202023.8525
2005-02-01 14:40:00,48.02,48.03,47.83,47.83,312733.4056137815,26.1224,26.1278,26.019,26.019,312733.4056
2005-02-01 14:50:00,47.84,47.88,47.77,47.8,382484.0380677027,26.0244,26.0462,25.9864,26.0027,382484.0381
2005-02-01 15:00:00,47.8,47.81,47.73,47.73,171425.1295024696,26.0027,26.0081,25.9646,25.9646,171425.1295
2005-02-01 15:10:00,47.74,47.81,47.71,47.8,252379.2314179015,25.97,26.0081,25.9537,26.0027,252379.2314
2005-02-01 15:20:00,47.8,47.81,47.66,47.67,157932.77918323094,26.0027,26.0081,25.9265,25.932,157932.7792
2005-02-01 15:30:00,47.67,47.69,47.52,47.56,229490.42284062164,25.932,25.9428,25.8504,25.8721,229490.4228
2005-02-01 15:40:00,47.56,47.63,47.56,47.6,213227.32200939648,25.8721,25.9102,25.8721,25.8939,213227.322
2005-02-01 15:50:00,47.6,47.6,47.54,47.55,376701.6022166005,25.8939,25.8939,25.8612,25.8667,376701.6022
2005-02-02 09:30:00,47.42,47.55,47.27,47.43,286230.57462956273,25.796,25.8667,25.7144,25.8014,286230.5746
2005-02-02 09:40:00,47.42,47.47,47.32,47.33,173111.67329237444,25.796,25.8232,25.7416,25.747,173111.6733
2005-02-02 09:50:00,47.37,47.37,47.3,47.32,253704.37296711243,25.7688,25.7688,25.7307,25.7416,253704.373
2005-02-02 10:00:00,47.32,47.38,47.24,47.26,198289.36272738225,25.7416,25.7742,25.698,25.7089,198289.3627
2005-02-02 10:10:00,47.26,47.38,47.26,47.37,152029.87591856404,25.7089,25.7742,25.7089,25.7688,152029.8759
2005-02-02 10:20:00,47.37,47.38,47.32,47.35,95289.72412962296,25.7688,25.7742,25.7416,25.7579,95289.7241
2005-02-02 10:30:00,47.36,47.51,47.36,47.48,180942.05517407545,25.7633,25.8449,25.7633,25.8286,180942.0552
2005-02-02 10:40:00,47.5,47.5,47.34,47.35,154559.6916034213,25.8395,25.8395,25.7524,25.7579,154559.6916
2005-02-02 10:50:00,47.36,47.46,47.31,47.4,106734.12841826287,25.7633,25.8177,25.7361,25.7851,106734.1284
2005-02-02 11:00:00,47.41,47.46,47.4,47.42,179014.57655704135,25.7905,25.8177,25.7851,25.796,179014.5766
2005-02-02 11:10:00,47.45,47.57,47.42,47.56,234911.45645103,25.8123,25.8776,25.796,25.8721,234911.4565
2005-02-02 11:20:00,47.56,47.58,47.44,47.45,138537.5255993254,25.8721,25.883,25.8068,25.8123,138537.5256
2005-02-02 11:30:00,47.44,47.47,47.42,47.42,101313.09480785448,25.8068,25.8232,25.796,25.796,101313.0948
2005-02-02 11:40:00,47.43,47.45,47.38,47.38,59992.77195518613,25.8014,25.8123,25.7742,25.7742,59992.772
2005-02-02 11:50:00,47.38,47.43,47.37,47.4,96132.99602457536,25.7742,25.8014,25.7688,25.7851,96132.996
2005-02-02 12:00:00,47.42,47.54,47.41,47.42,169015.78123117698,25.796,25.8612,25.7905,25.796,169015.7812
2005-02-02 12:10:00,47.42,47.46,47.4,47.43,66377.54487411155,25.796,25.8177,25.7851,25.8014,66377.5449
2005-02-02 12:20:00,47.42,47.46,47.27,47.27,99626.55101794963,25.796,25.8177,25.7144,25.7144,99626.551
2005-02-02 12:30:00,47.27,47.27,47.17,47.18,100590.2903264667,25.7144,25.7144,25.66,25.6654,100590.2903
2005-02-02 12:40:00,47.18,47.27,47.17,47.19,60233.70678231539,25.6654,25.7144,25.66,25.6708,60233.7068
2005-02-02 12:50:00,47.19,47.22,47.16,47.19,72039.5133116492,25.6708,25.6872,25.6545,25.6708,72039.5133
2005-02-02 13:00:00,47.21,47.25,47.21,47.24,69268.7627996627,25.6817,25.7035,25.6817,25.698,69268.7628
2005-02-02 13:10:00,47.24,47.28,47.23,47.27,109504.87893024938,25.698,25.7198,25.6926,25.7144,109504.8789
2005-02-02 13:20:00,47.28,47.31,47.23,47.27,60233.70678231539,25.7198,25.7361,25.6926,25.7144,60233.7068
2005-02-02 13:30:00,47.27,47.31,47.26,47.26,68786.89314540417,25.7144,25.7361,25.7089,25.7089,68786.8931
2005-02-02 13:40:00,47.26,47.27,47.22,47.22,45054.81267317191,25.7089,25.7144,25.6872,25.6872,45054.8127
2005-02-02 13:50:00,47.22,47.27,47.22,47.27,61920.25057222022,25.6872,25.7144,25.6872,25.7144,61920.2506
2005-02-02 14:00:00,47.27,47.36,47.27,47.31,88664.01638356825,25.7144,25.7633,25.7144,25.7361,88664.0164
2005-02-02 14:10:00,47.31,47.41,47.3,47.39,122876.7618359234,25.7361,25.7905,25.7307,25.7796,122876.7618
2005-02-02 14:20:00,47.39,47.58,47.37,47.47,203469.46151066132,25.7796,25.883,25.7688,25.8232,203469.4615
2005-02-02 14:30:00,47.47,47.49,47.25,47.29,167570.17226840142,25.8232,25.834,25.7035,25.7252,167570.1723
2005-02-02 14:40:00,47.3,47.45,47.24,47.42,144440.4288639923,25.7307,25.8123,25.698,25.796,144440.4289
2005-02-02 14:50:00,47.42,47.45,47.36,47.37,103842.91049271172,25.796,25.8123,25.7633,25.7688,103842.9105
2005-02-02 15:00:00,47.37,47.41,47.25,47.31,108179.73738103845,25.7688,25.7905,25.7035,25.7361,108179.7374
2005-02-02 15:10:00,47.32,47.32,47.23,47.26,128779.6651005903,25.7416,25.7416,25.6926,25.7089,128779.6651
2005-02-02 15:20:00,47.27,47.35,47.25,47.29,115287.31478135166,25.7144,25.7579,25.7035,25.7252,115287.3148
2005-02-02 15:30:00,47.3,47.35,47.27,47.35,146367.9074810264,25.7307,25.7579,25.7144,25.7579,146367.9075
2005-02-02 15:40:00,47.35,47.38,47.25,47.32,200457.7761715456,25.7579,25.7742,25.7035,25.7416,200457.7762
2005-02-02 15:50:00,47.32,47.42,47.32,47.42,140705.93904348876,25.7416,25.796,25.7416,25.796,140705.939
2005-02-03 09:30:00,47.27,47.3,47.15,47.24,189615.70895072885,25.7144,25.7307,25.6491,25.698,189615.709
2005-02-03 09:40:00,47.25,47.5,47.25,47.42,175159.61932297316,25.7035,25.8395,25.7035,25.796,175159.6193
2005-02-03 09:50:00,47.41,47.47,47.32,47.4,143597.15696903988,25.7905,25.8232,25.7416,25.7851,143597.157
2005-02-03 10:00:00,47.4,47.51,47.32,47.47,164558.48692928563,25.7851,25.8449,25.7416,25.8232,164558.4869
2005-02-03 10:10:00,47.45,47.48,47.37,47.48,103481.50825201784,25.8123,25.8286,25.7688,25.8286,103481.5083
2005-02-03 10:20:00,47.48,47.56,47.44,47.47,151668.47367787015,25.8286,25.8721,25.8068,25.8232,151668.4737
2005-02-03 10:30:00,47.47,47.66,47.47,47.62,140705.93904348876,25.8232,25.9265,25.8232,25.9048,140705.939
2005-02-03 10:40:00,47.61,47.74,47.61,47.7,202626.18961570892,25.8993,25.97,25.8993,25.9483,202626.1896
2005-02-03 10:50:00,47.69,47.7,47.5,47.58,136369.11215516203,25.9428,25.9483,25.8395,25.883,136369.1122
2005-02-03 11:00:00,47.57,47.59,47.52,47.56,117335.2608119504,25.8776,25.8884,25.8504,25.8721,117335.2608
2005-02-03 11:10:00,47.56,47.61,47.51,47.53,97699.07240091555,25.8721,25.8993,25.8449,25.8558,97699.0724
2005-02-03 11:20:00,47.54,47.55,47.43,47.46,106734.12841826287,25.8612,25.8667,25.8014,25.8177,106734.1284
2005-02-03 11:30:00,47.45,47.46,47.36,47.41,99747.01843151428,25.8123,25.8177,25.7633,25.7905,99747.0184
2005-02-03 11:40:00,47.4,47.51,47.39,47.41,107577.40031321529,25.7851,25.8449,25.7796,25.7905,107577.4003
2005-02-03 11:50:00,47.42,47.44,47.37,47.42,100349.35549933744,25.796,25.8068,25.7688,25.796,100349.3555
2005-02-03 12:00:00,47.42,47.46,47.32,47.36,59872.304541621495,25.796,25.8177,25.7416,25.7633,59872.3045
2005-02-03 12:10:00,47.36,47.42,47.29,47.42,79508.49295265632,25.7633,25.796,25.7252,25.796,79508.493
2005-02-03 12:20:00,47.44,47.45,47.36,47.38,73003.25262016625,25.8068,25.8123,25.7633,25.7742,73003.2526
2005-02-03 12:30:00,47.38,47.41,47.34,47.36,47102.75870377063,25.7742,25.7905,25.7524,25.7633,47102.7587
2005-02-03 12:40:00,47.36,47.38,47.21,47.21,106613.66100469824,25.7633,25.7742,25.6817,25.6817,106613.661
2005-02-03 12:50:00,47.21,47.32,47.21,47.28,105288.5194554873,25.6817,25.7416,25.6817,25.7198,105288.5195
2005-02-03 13:00:00,47.27,47.3,47.22,47.23,49391.63956149862,25.7144,25.7307,25.6872,25.6926,49391.6396
2005-02-03 13:10:00,47.24,47.32,47.23,47.26,45054.81267317191,25.698,25.7416,25.6926,25.7089,45054.8127
2005-02-03 13:20:00,47.26,47.37,47.26,47.32,84206.72208167691,25.7089,25.7688,25.7089,25.7416,84206.7221
2005-02-03 13:30:00,47.32,47.4,47.32,47.37,59510.902300927606,25.7416,25.7851,25.7416,25.7688,59510.9023
2005-02-03 13:40:00,47.37,47.39,47.32,47.37,76496.80761354054,25.7688,25.7796,25.7416,25.7688,76496.8076
2005-02-03 13:50:00,47.37,47.41,47.33,47.35,48789.30249367547,25.7688,25.7905,25.747,25.7579,48789.3025
2005-02-03 14:00:00,47.35,47.44,47.35,47.4,77340.07950849296,25.7579,25.8068,25.7579,25.7851,77340.0795
2005-02-03 14:10:00,47.4,47.42,47.37,47.37,47705.09577159379,25.7851,25.796,25.7688,25.7688,47705.0958
2005-02-03 14:20:00,47.37,47.45,47.37,47.42,60113.23936875076,25.7688,25.8123,25.7688,25.796,60113.2394
2005-02-03 14:30:00,47.42,47.46,47.37,47.44,78183.35140344537,25.796,25.8177,25.7688,25.8068,78183.3514
2005-02-03 14:40:00,47.44,47.44,47.31,47.38,130707.1437176244,25.8068,25.8068,25.7361,25.7742,130707.1437
2005-02-03 14:50:00,47.38,47.42,47.32,47.37,128297.7954463318,25.7742,25.796,25.7416,25.7688,128297.7954
2005-02-03 15:00:00,47.37,47.37,47.24,47.31,142392.4828333936,25.7688,25.7688,25.698,25.7361,142392.4828
2005-02-03 15:10:00,47.32,47.35,47.27,47.28,82279.24346464282,25.7416,25.7579,25.7144,25.7198,82279.2435
2005-02-03 15:20:00,47.27,47.32,47.21,47.29,108059.2699674738,25.7144,25.7416,25.6817,25.7252,108059.27
2005-02-03 15:30:00,47.29,47.4,47.29,47.4,229731.3576677509,25.7252,25.7851,25.7252,25.7851,229731.3577
2005-02-03 15:40:00,47.39,47.4,47.36,47.4,137814.72111793762,25.7796,25.7851,25.7633,25.7851,137814.7211
2005-02-03 15:50:00,47.4,47.47,47.35,47.47,180219.25069268764,25.7851,25.8232,25.7579,25.8232,180219.2507
2005-02-04 09:30:00,47.67,47.83,47.61,47.8,233345.38007468983,25.932,26.019,25.8993,26.0027,233345.3801
2005-02-04 09:40:00,47.81,47.84,47.73,47.8,196361.88411034812,26.0081,26.0244,25.9646,26.0027,196361.8841
2005-02-04 09:50:00,47.78,48.15,47.76,48.06,318997.7111191423,25.9918,26.1931,25.9809,26.1441,318997.7111
2005-02-04 10:00:00,48.06,48.3,48.06,48.14,252379.2314179015,26.1441,26.2747,26.1441,26.1876,252379.2314
2005-02-04 10:10:00,48.13,48.27,48.06,48.25,200337.308757981,26.1822,26.2584,26.1441,26.2475,200337.3088
2005-02-04 10:20:00,48.25,48.3,48.12,48.25,162992.41055294545,26.2475,26.2747,26.1768,26.2475,162992.4106
2005-02-04 10:30:00,48.25,48.29,48.18,48.19,115889.6518491748,26.2475,26.2692,26.2094,26.2148,115889.6518
2005-02-04 10:40:00,48.18,48.24,48.18,48.22,58908.565233104455,26.2094,26.242,26.2094,26.2312,58908.5652
2005-02-04 10:50:00,48.23,48.25,48.15,48.2,77581.01433562223,26.2366,26.2475,26.1931,26.2203,77581.0143
2005-02-04 11:00:00,48.2,48.31,48.2,48.22,86495.6029394049,26.2203,26.2801,26.2203,26.2312,86495.6029
2005-02-04 11:10:00,48.22,48.25,48.18,48.2,135887.24250090352,26.2312,26.2475,26.2094,26.2203,135887.2425
2005-02-04 11:20:00,48.2,48.39,48.2,48.32,119142.27201541985,26.2203,26.3236,26.2203,26.2856,119142.272
2005-02-04 11:30:00,48.32,48.35,48.26,48.3,124683.77303939284,26.2856,26.3019,26.2529,26.2747,124683.773
2005-02-04 11:40:00,48.3,48.3,48.23,48.27,201180.5806529334,26.2747,26.2747,26.2366,26.2584,201180.5807
2005-02-04 11:50:00,48.28,48.31,48.27,48.3,95169.25671605831,26.2638,26.2801,26.2584,26.2747,95169.2567
2005-02-04 12:00:00,48.3,48.38,48.3,48.35,116010.11926273943,26.2747,26.3182,26.2747,26.3019,116010.1193
2005-02-04 12:10:00,48.34,48.39,48.3,48.38,50837.24852427419,26.2964,26.3236,26.2747,26.3182,50837.2485
2005-02-04 12:20:00,48.38,48.42,48.37,48.42,77821.94916275148,26.3182,26.34,26.3128,26.34,77821.9492
2005-02-04 12:30:00,48.42,48.43,48.39,48.4,163474.28020720396,26.34,26.3454,26.3236,26.3291,163474.2802
2005-02-04 12:40:00,48.41,48.41,48.37,48.4,37344.89820503554,26.3345,26.3345,26.3128,26.3291,37344.8982
2005-02-04 12:50:00,48.4,48.48,48.4,48.48,205637.8749548248,26.3291,26.3726,26.3291,26.3726,205637.875
2005-02-04 13:00:00,48.47,48.48,48.39,48.39,85652.33104445248,26.3672,26.3726,26.3236,26.3236,85652.331
2005-02-04 13:10:00,48.4,48.4,48.35,48.4,47705.09577159379,26.3291,26.3291,26.3019,26.3291,47705.0958
2005-02-04 13:20:00,48.4,48.41,48.38,48.39,89507.28827852067,26.3291,26.3345,26.3182,26.3236,89507.2883
2005-02-04 13:30:00,48.39,48.45,48.38,48.39,50114.4440428864,26.3236,26.3563,26.3182,26.3236,50114.444
2005-02-04 13:40:00,48.4,48.5,48.39,48.44,197446.09083242985,26.3291,26.3835,26.3236,26.3508,197446.0908
2005-02-04 13:50:00,48.42,48.44,48.31,48.36,90109.62534634382,26.34,26.3508,26.2801,26.3073,90109.6253
2005-02-04 14:00:00,48.36,48.48,48.36,48.46,113962.17323214072,26.3073,26.3726,26.3073,26.3617,113962.1732
2005-02-04 14:10:00,48.45,48.54,48.44,48.52,189254.30671003496,26.3563,26.4052,26.3508,26.3944,189254.3067
2005-02-04 14:20:00,48.52,48.54,48.48,48.49,64088.66401638358,26.3944,26.4052,26.3726,26.378,64088.664
2005-02-04 14:30:00,48.49,48.53,48.46,48.52,83965.78725454766,26.378,26.3998,26.3617,26.3944,83965.7873
2005-02-04 14:40:00,48.52,48.54,48.48,48.52,178653.17431634746,26.3944,26.4052,26.3726,26.3944,178653.1743
2005-02-04 14:50:00,48.52,48.52,48.47,48.51,115407.78219491628,26.3944,26.3944,26.3672,26.3889,115407.7822
2005-02-04 15:00:00,48.51,48.58,48.5,48.57,182749.0663775449,26.3889,26.427,26.3835,26.4216,182749.0664
2005-02-04 15:10:00,48.57,48.6,48.54,48.56,152270.8107456933,26.4216,26.4379,26.4052,26.4161,152270.8107
2005-02-04 15:20:00,48.55,48.61,48.54,48.6,126249.84941573306,26.4107,26.4433,26.4052,26.4379,126249.8494
2005-02-04 15:30:00,48.6,48.73,48.59,48.71,169136.2486447416,26.4379,26.5086,26.4324,26.4977,169136.2486
2005-02-04 15:40:00,48.69,48.71,48.64,48.68,250090.3505601735,26.4868,26.4977,26.4596,26.4814,250090.3506
2005-02-04 15:50:00,48.68,48.68,48.62,48.65,206481.1468497772,26.4814,26.4814,26.4488,26.4651,206481.1468
2005-02-07 09:30:00,48.71,48.73,48.52,48.52,240332.4900614384,26.4977,26.5086,26.3944,26.3944,240332.4901
2005-02-07 09:40:00,48.49,48.51,48.3,48.51,294422.35875195765,26.378,26.3889,26.2747,26.3889,294422.3588
2005-02-07 09:50:00,48.49,48.54,48.42,48.49,256595.5908926636,26.378,26.4052,26.34,26.378,256595.5909
2005-02-07 10:00:00,48.49,48.55,48.44,48.45,116251.0540898687,26.378,26.4107,26.3508,26.3563,116251.0541
2005-02-07 10:10:00,48.45,48.52,48.42,48.51,154921.09384411518,26.3563,26.3944,26.34,26.3889,154921.0938
2005-02-07 10:20:00,48.49,48.54,48.49,48.51,225514.99819298883,26.378,26.4052,26.378,26.3889,225514.9982
2005-02-07 10:30:00,48.51,48.55,48.48,48.54,275268.0399951813,26.3889,26.4107,26.3726,26.4052,275268.04
2005-02-07 10:40:00,48.54,48.6,48.54,48.54,107336.46548608605,26.4052,26.4379,26.4052,26.4052,107336.4655
2005-02-07 10:50:00,48.54,48.68,48.54,48.65,86977.47259366342,26.4052,26.4814,26.4052,26.4651,86977.4726
2005-02-07 11:00:00,48.66,48.69,48.59,48.64,122876.7618359234,26.4705,26.4868,26.4324,26.4596,122876.7618
2005-02-07 11:10:00,48.63,48.72,48.59,48.61,113359.83616431756,26.4542,26.5032,26.4324,26.4433,113359.8362
2005-02-07 11:20:00,48.6,48.69,48.59,48.65,129984.3392362366,26.4379,26.4868,26.4324,26.4651,129984.3392
2005-02-07 11:30:00,48.66,48.75,48.62,48.64,94566.91964823515,26.4705,26.5195,26.4488,26.4596,94566.9196
2005-02-07 11:40:00,48.64,48.67,48.61,48.61,61317.91350439707,26.4596,26.476,26.4433,26.4433,61317.9135
2005-02-07 11:50:00,48.6,48.61,48.55,48.58,74087.45934224792,26.4379,26.4433,26.4107,26.427,74087.4593
2005-02-07 12:00:00,48.58,48.59,48.53,48.57,96735.33309239852,26.427,26.4324,26.3998,26.4216,96735.3331
2005-02-07 12:10:00,48.56,48.56,48.45,48.49,80231.2974340441,26.4161,26.4161,26.3563,26.378,80231.2974
2005-02-07 12:20:00,48.5,48.54,48.49,48.53,89145.88603782677,26.3835,26.4052,26.378,26.3998,89145.886
2005-02-07 12:30:00,48.53,48.53,48.49,48.49,95410.19154318758,26.3998,26.3998,26.378,26.378,95410.1915
2005-02-07 12:40:00,48.49,48.51,48.48,48.49,57342.48885676425,26.378,26.3889,26.3726,26.378,57342.4889
2005-02-07 12:50:00,48.49,48.49,48.45,48.46,70232.50210817975,26.378,26.378,26.3563,26.3617,70232.5021
2005-02-07 13:00:00,48.47,48.49,48.46,48.49,75774.00313215276,26.3672,26.378,26.3617,26.378,75774.0031
2005-02-07 13:10:00,48.49,48.49,48.47,48.48,91675.70172268404,26.378,26.378,26.3672,26.3726,91675.7017
2005-02-07 13:20:00,48.48,48.49,48.42,48.43,57824.35851102277,26.3726,26.378,26.34,26.3454,57824.3585
2005-02-07 13:30:00,48.42,48.44,48.38,48.39,54812.67317190701,26.34,26.3508,26.3182,26.3236,54812.6732
2005-02-07 13:40:00,48.39,48.39,48.31,48.32,80592.69967473799,26.3236,26.3236,26.2801,26.2856,80592.6997
2005-02-07 13:50:00,48.33,48.35,48.25,48.25,75894.4705457174,26.291,26.3019,26.2475,26.2475,75894.4705
2005-02-07 14:00:00,48.25,48.27,48.2,48.24,96012.52861101073,26.2475,26.2584,26.2203,26.242,96012.5286
2005-02-07 14:10:00,48.24,48.25,48.12,48.13,150825.20178291775,26.242,26.2475,26.1768,26.1822,150825.2018
2005-02-07 14:20:00,48.13,48.19,48.09,48.1,67341.2841826286,26.1822,26.2148,26.1604,26.1659,67341.2842
2005-02-07 14:30:00,48.1,48.19,48.1,48.16,173714.01036019757,26.1659,26.2148,26.1659,26.1985,173714.0104
2005-02-07 14:40:00,48.16,48.19,48.1,48.13,114684.9777135285,26.1985,26.2148,26.1659,26.1822,114684.9777
2005-02-07 14:50:00,48.13,48.23,48.11,48.13,88543.54897000363,26.1822,26.2366,26.1713,26.1822,88543.549
2005-02-07 15:00:00,48.13,48.15,48.09,48.15,149259.12540657754,26.1822,26.1931,26.1604,26.1931,149259.1254
2005-02-07 15:10:00,48.15,48.23,48.1,48.18,122635.82700879412,26.1931,26.2366,26.1659,26.2094,122635.827
2005-02-07 15:20:00,48.18,48.23,48.05,48.15,193229.73135766777,26.2094,26.2366,26.1387,26.1931,193229.7314
2005-02-07 15:30:00,48.15,48.23,48.15,48.19,101072.15998072522,26.1931,26.2366,26.1931,26.2148,101072.16
2005-02-07 15:40:00,48.19,48.21,48.16,48.18,222382.8454403084,26.2148,26.2257,26.1985,26.2094,222382.8454
2005-02-07 15:50:00,48.18,48.21,48.14,48.21,291410.67341284186,26.2094,26.2257,26.1876,26.2257,291410.6734
2005-02-08 09:30:00,48.38,48.64,48.31,48.54,376460.6673894712,26.3182,26.4596,26.2801,26.4052,376460.6674
2005-02-08 09:40:00,48.55,48.59,48.46,48.51,282977.9544633177,26.4107,26.4324,26.3617,26.3889,282977.9545
2005-02-08 09:50:00,48.5,48.64,48.48,48.58,196000.4818696543,26.3835,26.4596,26.3726,26.427,196000.4819
2005-02-08 10:00:00,48.58,48.64,48.56,48.6,138176.1233586315,26.427,26.4596,26.4161,26.4379,138176.1234
2005-02-08 10:10:00,48.6,48.65,48.54,48.54,161064.93193591136,26.4379,26.4651,26.4052,26.4052,161064.9319
2005-02-08 10:20:00,48.55,48.6,48.5,48.53,62040.71798578485,26.4107,26.4379,26.3835,26.3998,62040.718
2005-02-08 10:30:00,48.54,48.64,48.54,48.59,119503.67425611374,26.4052,26.4596,26.4052,26.4324,119503.6743
2005-02-08 10:40:00,48.59,48.61,48.53,48.54,67943.62125045176,26.4324,26.4433,26.3998,26.4052,67943.6213
2005-02-08 10:50:00,48.54,48.58,48.54,48.55,81435.9715696904,26.4052,26.427,26.4052,26.4107,81435.9716
2005-02-08 11:00:00,48.56,48.56,48.47,48.48,65895.67521985303,26.4161,26.4161,26.3672,26.3726,65895.6752
2005-02-08 11:10:00,48.49,48.49,48.42,48.46,63365.85953499579,26.378,26.378,26.34,26.3617,63365.8595
2005-02-08 11:20:00,48.45,48.54,48.45,48.51,116612.4563305626,26.3563,26.4052,26.3563,26.3889,116612.4563
2005-02-08 11:30:00,48.5,48.56,48.5,48.54,81917.84122394893,26.3835,26.4161,26.3835,26.4052,81917.8412
2005-02-08 11:40:00,48.54,48.61,48.54,48.56,63124.92470786653,26.4052,26.4433,26.4052,26.4161,63124.9247
2005-02-08 11:50:00,48.55,48.6,48.54,48.57,85049.99397662932,26.4107,26.4379,26.4052,26.4216,85049.994
2005-02-08 12:00:00,48.57,48.58,48.46,48.51,72280.44813877846,26.4216,26.427,26.3617,26.3889,72280.4481
2005-02-08 12:10:00,48.52,48.53,48.47,48.53,44693.41043247802,26.3944,26.3998,26.3672,26.3998,44693.4104
2005-02-08 12:20:00,48.52,48.54,48.48,48.51,48307.43283941694,26.3944,26.4052,26.3726,26.3889,48307.4328
2005-02-08 12:30:00,48.51,48.56,48.5,48.54,108782.0744488616,26.3889,26.4161,26.3835,26.4052,108782.0744
2005-02-08 12:40:00,48.54,48.62,48.54,48.61,53728.466449825326,26.4052,26.4488,26.4052,26.4433,53728.4664
2005-02-08 12:50:00,48.61,48.65,48.59,48.64,61679.31574509096,26.4433,26.4651,26.4324,26.4596,61679.3157
2005-02-08 13:00:00,48.64,48.69,48.6,48.69,63124.92470786653,26.4596,26.4868,26.4379,26.4868,63124.9247
2005-02-08 13:10:00,48.69,48.71,48.66,48.69,53246.5967955668,26.4868,26.4977,26.4705,26.4868,53246.5968
2005-02-08 13:20:00,48.69,48.69,48.62,48.64,36742.56113721239,26.4868,26.4868,26.4488,26.4596,36742.5611
2005-02-08 13:30:00,48.64,48.66,48.64,48.65,23732.080472232265,26.4596,26.4705,26.4596,26.4651,23732.0805
2005-02-08 13:40:00,48.66,48.69,48.64,48.64,108782.0744488616,26.4705,26.4868,26.4596,26.4596,108782.0744
2005-02-08 13:50:00,48.64,48.69,48.63,48.69,59029.03264666908,26.4596,26.4868,26.4542,26.4868,59029.0326
2005-02-08 14:00:00,48.69,48.7,48.64,48.69,81315.50415612578,26.4868,26.4923,26.4596,26.4868,81315.5042
2005-02-08 14:10:00,48.69,48.78,48.69,48.77,86616.07035296953,26.4868,26.5358,26.4868,26.5304,86616.0704
2005-02-08 14:20:00,48.76,48.78,48.74,48.78,99626.55101794963,26.5249,26.5358,26.514,26.5358,99626.551
2005-02-08 14:30:00,48.75,48.75,48.69,48.72,69268.7627996627,26.5195,26.5195,26.4868,26.5032,69268.7628
2005-02-08 14:40:00,48.72,48.75,48.69,48.69,112155.16202867126,26.5032,26.5195,26.4868,26.4868,112155.162
2005-02-08 14:50:00,48.69,48.73,48.68,48.73,80954.10191543188,26.4868,26.5086,26.4814,26.5086,80954.1019
2005-02-08 15:00:00,48.73,48.74,48.68,48.69,176966.6305264426,26.5086,26.514,26.4814,26.4868,176966.6305
2005-02-08 15:10:00,48.7,48.72,48.66,48.67,65172.87073846525,26.4923,26.5032,26.4705,26.476,65172.8707
2005-02-08 15:20:00,48.66,48.73,48.65,48.68,75653.53571858813,26.4705,26.5086,26.4651,26.4814,75653.5357
2005-02-08 15:30:00,48.68,48.71,48.66,48.71,73123.72003373089,26.4814,26.4977,26.4705,26.4977,73123.72
2005-02-08 15:40:00,48.7,48.71,48.63,48.64,158173.7140103602,26.4923,26.4977,26.4542,26.4596,158173.714
2005-02-08 15:50:00,48.64,48.67,48.62,48.64,173232.14070593906,26.4596,26.476,26.4488,26.4596,173232.1407
2005-02-09 09:30:00,48.39,48.61,48.36,48.49,246837.73039392848,26.3236,26.4433,26.3073,26.378,246837.7304
2005-02-09 09:40:00,48.52,48.56,48.45,48.55,160221.66004095893,26.3944,26.4161,26.3563,26.4107,160221.66
2005-02-09 09:50:00,48.55,48.6,48.54,48.59,169256.71605830625,26.4107,26.4379,26.4052,26.4324,169256.7161
2005-02-09 10:00:00,48.6,48.69,48.54,48.65,192145.5246355861,26.4379,26.4868,26.4052,26.4651,192145.5246
2005-02-09 10:10:00,48.67,48.75,48.41,48.49,204192.2659920492,26.476,26.5195,26.3345,26.378,204192.266
2005-02-09 10:20:00,48.47,48.47,48.34,48.41,166124.56330562584,26.3672,26.3672,26.2964,26.3345,166124.5633
2005-02-09 10:30:00,48.41,48.44,48.15,48.19,203108.0592699675,26.3345,26.3508,26.1931,26.2148,203108.0593
2005-02-09 10:40:00,48.19,48.3,48.14,48.2,235995.6631731117,26.2148,26.2747,26.1876,26.2203,235995.6632
2005-02-09 10:50:00,48.21,48.28,48.17,48.24,161064.93193591136,26.2257,26.2638,26.204,26.242,161064.9319
2005-02-09 11:00:00,48.24,48.32,48.23,48.23,121672.08770027709,26.242,26.2856,26.2366,26.2366,121672.0877
2005-02-09 11:10:00,48.22,48.24,48.19,48.21,92157.57137694256,26.2312,26.242,26.2148,26.2257,92157.5714
2005-02-09 11:20:00,48.21,48.3,48.21,48.25,104445.24756053487,26.2257,26.2747,26.2257,26.2475,104445.2476
2005-02-09 11:30:00,48.25,48.25,48.19,48.2,117335.2608119504,26.2475,26.2475,26.2148,26.2203,117335.2608
2005-02-09 11:40:00,48.2,48.22,48.15,48.17,72159.98072521384,26.2203,26.2312,26.1931,26.204,72159.9807
2005-02-09 11:50:00,48.17,48.26,48.17,48.25,63124.92470786653,26.204,26.2529,26.204,26.2475,63124.9247
2005-02-09 12:00:00,48.26,48.27,48.16,48.19,81195.03674256115,26.2529,26.2584,26.1985,26.2148,81195.0367
2005-02-09 12:10:00,48.19,48.21,48.19,48.2,49993.976629321776,26.2148,26.2257,26.2148,26.2203,49993.9766
2005-02-09 12:20:00,48.19,48.23,48.18,48.23,34935.54993374293,26.2148,26.2366,26.2094,26.2366,34935.5499
2005-02-09 12:30:00,48.24,48.3,48.22,48.3,60354.17419588002,26.242,26.2747,26.2312,26.2747,60354.1742
2005-02-09 12:40:00,48.29,48.3,48.23,48.25,51800.98783279124,26.2692,26.2747,26.2366,26.2475,51800.9878
2005-02-09 12:50:00,48.26,48.28,48.25,48.26,87459.34224792194,26.2529,26.2638,26.2475,26.2529,87459.3422
2005-02-09 13:00:00,48.26,48.34,48.25,48.31,91073.36465486088,26.2529,26.2964,26.2475,26.2801,91073.3647
2005-02-09 13:10:00,48.3,48.44,48.3,48.44,102035.89928924228,26.2747,26.3508,26.2747,26.3508,102035.8993
2005-02-09 13:20:00,48.44,48.48,48.43,48.46,73123.72003373089,26.3508,26.3726,26.3454,26.3617,73123.72
2005-02-09 13:30:00,48.46,48.54,48.45,48.46,102879.17118419468,26.3617,26.4052,26.3563,26.3617,102879.1712
2005-02-09 13:40:00,48.46,48.46,48.38,48.39,49030.23732080473,26.3617,26.3617,26.3182,26.3236,49030.2373
2005-02-09 13:50:00,48.4,48.51,48.39,48.45,60354.17419588002,26.3291,26.3889,26.3236,26.3563,60354.1742
2005-02-09 14:00:00,48.45,48.47,48.25,48.31,81074.56932899651,26.3563,26.3672,26.2475,26.2801,81074.5693
2005-02-09 14:10:00,48.31,48.4,48.31,48.35,77701.48174918686,26.2801,26.3291,26.2801,26.3019,77701.4817
2005-02-09 14:20:00,48.35,48.35,48.24,48.35,51680.5204192266,26.3019,26.3019,26.242,26.3019,51680.5204
2005-02-09 14:30:00,48.35,48.4,48.34,48.4,55415.01023973016,26.3019,26.3291,26.2964,26.3291,55415.0102
2005-02-09 14:40:00,48.4,48.41,48.3,48.3,59390.43488736297,26.3291,26.3345,26.2747,26.2747,59390.4349
2005-02-09 14:50:00,48.3,48.43,48.29,48.3,61197.44609083243,26.2747,26.3454,26.2692,26.2747,61197.4461
2005-02-09 15:00:00,48.3,48.37,48.28,48.3,84688.59173593544,26.2747,26.3128,26.2638,26.2747,84688.5917
2005-02-09 15:10:00,48.3,48.34,48.27,48.29,113600.77099144684,26.2747,26.2964,26.2584,26.2692,113600.771
2005-02-09 15:20:00,48.29,48.35,48.29,48.34,89145.88603782677,26.2692,26.3019,26.2692,26.2964,89145.886
2005-02-09 15:30:00,48.35,48.37,48.29,48.31,84688.59173593544,26.3019,26.3128,26.2692,26.2801,84688.5917
2005-02-09 15:40:00,48.3,48.31,48.24,48.3,135646.30767377425,26.2747,26.2801,26.242,26.2747,135646.3077
2005-02-09 15:50:00,48.3,48.3,48.2,48.27,130586.67630405976,26.2747,26.2747,26.2203,26.2584,130586.6763
2005-02-10 09:30:00,48.38,48.59,48.23,48.35,167449.70485483675,26.3182,26.4324,26.2366,26.3019,167449.7049
2005-02-10 09:40:00,48.34,48.46,48.32,48.4,112877.96651005904,26.2964,26.3617,26.2856,26.3291,112877.9665
2005-02-10 09:50:00,48.4,48.56,48.4,48.43,172268.401397422,26.3291,26.4161,26.3291,26.3454,172268.4014
2005-02-10 10:00:00,48.44,48.61,48.43,48.59,221178.1713046621,26.3508,26.4433,26.3454,26.4324,221178.1713
2005-02-10 10:10:00,48.6,48.64,48.46,48.47,137935.18853150224,26.4379,26.4596,26.3617,26.3672,137935.1885
2005-02-10 10:20:00,48.47,48.51,48.41,48.51,129020.59992771957,26.3672,26.3889,26.3345,26.3889,129020.5999
2005-02-10 10:30:00,48.51,48.59,48.5,48.53,271172.1479339839,26.3889,26.4324,26.3835,26.3998,271172.1479
2005-02-10 10:40:00,48.53,48.57,48.46,48.51,309962.655101795,26.3998,26.4216,26.3617,26.3889,309962.6551
2005-02-10 10:50:00,48.51,48.6,48.51,48.6,88664.01638356825,26.3889,26.4379,26.3889,26.4379,88664.0164
2005-02-10 11:00:00,48.59,48.59,48.49,48.57,299722.9249488014,26.4324,26.4324,26.378,26.4216,299722.9249
2005-02-10 11:10:00,48.58,48.59,48.46,48.47,164678.95434285028,26.427,26.4324,26.3617,26.3672,164678.9543
2005-02-10 11:20:00,48.48,48.56,48.44,48.52,470304.78255631856,26.3726,26.4161,26.3508,26.3944,470304.7826
2005-02-10 11:30:00,48.52,48.55,48.49,48.5,792314.1790145766,26.3944,26.4107,26.378,26.3835,792314.179
2005-02-10 11:40:00,48.5,48.56,48.5,48.54,242139.50126490783,26.3835,26.4161,26.3835,26.4052,242139.5013
2005-02-10 11:50:00,48.54,48.54,48.5,48.52,48066.49801228768,26.4052,26.4052,26.3835,26.3944,48066.498
2005-02-10 12:00:00,48.52,48.54,48.49,48.49,63847.72918925432,26.3944,26.4052,26.378,26.378,63847.7292
2005-02-10 12:10:00,48.49,48.54,48.49,48.53,268642.33224912663,26.378,26.4052,26.378,26.3998,268642.3322
2005-02-10 12:20:00,48.54,48.62,48.53,48.56,123238.1640766173,26.4052,26.4488,26.3998,26.4161,123238.1641
2005-02-10 12:30:00,48.56,48.59,48.52,48.54,34935.54993374293,26.4161,26.4324,26.3944,26.4052,34935.5499
2005-02-10 12:40:00,48.54,48.6,48.53,48.53,314660.8842308156,26.4052,26.4379,26.3998,26.3998,314660.8842
2005-02-10 12:50:00,48.52,48.57,48.49,48.56,187929.165160824,26.3944,26.4216,26.378,26.4161,187929.1652
2005-02-10 13:00:00,48.55,48.56,48.52,48.52,149018.19057944827,26.4107,26.4161,26.3944,26.3944,149018.1906
2005-02-10 13:10:00,48.5,48.54,48.5,48.54,34092.27803879051,26.3835,26.4052,26.3835,26.4052,34092.278
2005-02-10 13:20:00,48.54,48.64,48.54,48.64,203830.86375135527,26.4052,26.4596,26.4052,26.4596,203830.8638
2005-02-10 13:30:00,48.64,48.69,48.64,48.65,175159.61932297316,26.4596,26.4868,26.4596,26.4651,175159.6193
2005-02-10 13:40:00,48.65,48.67,48.59,48.61,101915.43187567763,26.4651,26.476,26.4324,26.4433,101915.4319
2005-02-10 13:50:00,48.61,48.72,48.59,48.66,56619.68437537647,26.4433,26.5032,26.4324,26.4705,56619.6844
2005-02-10 14:00:00,48.66,48.71,48.52,48.59,59631.36971449223,26.4705,26.4977,26.3944,26.4324,59631.3697
2005-02-10 14:10:00,48.59,48.69,48.58,48.67,72882.78520660162,26.4324,26.4868,26.427,26.476,72882.7852
2005-02-10 14:20:00,48.67,48.69,48.64,48.68,48548.367666546204,26.476,26.4868,26.4596,26.4814,48548.3677
2005-02-10 14:30:00,48.68,48.71,48.65,48.69,112155.16202867126,26.4814,26.4977,26.4651,26.4868,112155.162
2005-02-10 14:40:00,48.69,48.73,48.67,48.72,91434.76689555476,26.4868,26.5086,26.476,26.5032,91434.7669
2005-02-10 14:50:00,48.72,48.78,48.69,48.76,77942.41657631611,26.5032,26.5358,26.4868,26.5249,77942.4166
2005-02-10 15:00:00,48.76,48.78,48.71,48.75,126611.25165642696,26.5249,26.5358,26.4977,26.5195,126611.2517
2005-02-10 15:10:00,48.75,48.83,48.72,48.81,120106.0113239369,26.5195,26.563,26.5032,26.5521,120106.0113
2005-02-10 15:20:00,48.8,48.87,48.76,48.83,80954.10191543188,26.5467,26.5848,26.5249,26.563,80954.1019
2005-02-10 15:30:00,48.83,48.86,48.78,48.84,128177.32803276715,26.563,26.5793,26.5358,26.5684,128177.328
2005-02-10 15:40:00,48.83,48.86,48.79,48.84,156848.57246114928,26.563,26.5793,26.5412,26.5684,156848.5725
2005-02-10 15:50:00,48.83,48.88,48.79,48.87,221900.9757860499,26.563,26.5902,26.5412,26.5848,221900.9758
2005-02-11 09:30:00,48.73,48.85,48.64,48.81,79749.42777978558,26.5086,26.5739,26.4596,26.5521,79749.4278
2005-02-11 09:40:00,48.78,48.84,48.76,48.77,119142.27201541985,26.5358,26.5684,26.5249,26.5304,119142.272
2005-02-11 09:50:00,48.78,48.86,48.77,48.81,163835.68244789785,26.5358,26.5793,26.5304,26.5521,163835.6824
2005-02-11 10:00:00,48.81,48.93,48.81,48.83,189736.17636429347,26.5521,26.6174,26.5521,26.563,189736.1764
2005-02-11 10:10:00,48.83,48.84,48.73,48.83,130707.1437176244,26.563,26.5684,26.5086,26.563,130707.1437
2005-02-11 10:20:00,48.83,48.83,48.78,48.83,186604.02361161308,26.563,26.563,26.5358,26.563,186604.0236
2005-02-11 10:30:00,48.83,48.94,48.81,48.94,99265.14877725576,26.563,26.6228,26.5521,26.6228,99265.1488
2005-02-11 10:40:00,48.93,49.03,48.89,48.98,274665.70292735816,26.6174,26.6718,26.5956,26.6446,274665.7029
2005-02-11 10:50:00,48.98,49.01,48.93,48.94,117335.2608119504,26.6446,26.6609,26.6174,26.6228,117335.2608
2005-02-11 11:00:00,48.95,49.06,48.93,49.02,159619.32297313577,26.6283,26.6881,26.6174,26.6663,159619.323
2005-02-11 11:10:00,49.02,49.16,49.02,49.07,111793.75978797735,26.6663,26.7425,26.6663,26.6935,111793.7598
2005-02-11 11:20:00,49.08,49.2,49.01,49.2,165642.69365136733,26.699,26.7643,26.6609,26.7643,165642.6937
2005-02-11 11:30:00,49.2,49.27,49.18,49.22,163474.28020720396,26.7643,26.8023,26.7534,26.7751,163474.2802
2005-02-11 11:40:00,49.23,49.34,49.22,49.27,119262.73942898448,26.7806,26.8404,26.7751,26.8023,119262.7394
2005-02-11 11:50:00,49.27,49.33,49.06,49.33,108300.20479460308,26.8023,26.835,26.6881,26.835,108300.2048
2005-02-11 12:00:00,49.33,49.45,49.33,49.39,142031.0805926997,26.835,26.9003,26.835,26.8676,142031.0806
2005-02-11 12:10:00,49.42,49.51,49.42,49.43,85049.99397662932,26.8839,26.9329,26.8839,26.8894,85049.994
2005-02-11 12:20:00,49.43,49.6,49.43,49.57,109504.87893024938,26.8894,26.9819,26.8894,26.9655,109504.8789
2005-02-11 12:30:00,49.56,49.72,49.55,49.71,265630.6469100109,26.9601,27.0471,26.9547,27.0417,265630.6469
2005-02-11 12:40:00,49.71,49.79,49.71,49.77,148777.255752319,27.0417,27.0852,27.0417,27.0743,148777.2558
2005-02-11 12:50:00,49.78,49.79,49.73,49.76,95530.6589567522,27.0798,27.0852,27.0526,27.0689,95530.659
2005-02-11 13:00:00,49.76,49.76,49.66,49.71,252017.8291772076,27.0689,27.0689,27.0145,27.0417,252017.8292
2005-02-11 13:10:00,49.7,49.75,49.7,49.71,106131.79135043971,27.0363,27.0635,27.0363,27.0417,106131.7914
2005-02-11 13:20:00,49.71,49.77,49.71,49.74,90109.62534634382,27.0417,27.0743,27.0417,27.058,90109.6253
2005-02-11 13:30:00,49.75,49.91,49.75,49.91,367546.0787856885,27.0635,27.1505,27.0635,27.1505,367546.0788
2005-02-11 13:40:00,49.91,49.97,49.84,49.85,276111.3118901338,27.1505,27.1831,27.1124,27.1179,276111.3119
2005-02-11 13:50:00,49.86,49.95,49.85,49.91,221539.573545356,27.1233,27.1723,27.1179,27.1505,221539.5735
2005-02-11 14:00:00,49.92,49.92,49.8,49.81,178171.30466208892,27.1559,27.1559,27.0907,27.0961,178171.3047
2005-02-11 14:10:00,49.81,49.83,49.76,49.78,106011.32393687508,27.0961,27.107,27.0689,27.0798,106011.3239
2005-02-11 14:20:00,49.79,49.85,49.76,49.8,143235.754728346,27.0852,27.1179,27.0689,27.0907,143235.7547
2005-02-11 14:30:00,49.8,49.85,49.74,49.75,117455.728225515,27.0907,27.1179,27.058,27.0635,117455.7282
2005-02-11 14:40:00,49.76,49.85,49.75,49.85,122876.7618359234,27.0689,27.1179,27.0635,27.1179,122876.7618
2005-02-11 14:50:00,49.85,49.9,49.83,49.88,167931.5745090953,27.1179,27.1451,27.107,27.1342,167931.5745
2005-02-11 15:00:00,49.87,49.93,49.85,49.93,173352.60811950368,27.1287,27.1614,27.1179,27.1614,173352.6081
2005-02-11 15:10:00,49.93,49.96,49.86,49.89,293699.5542705698,27.1614,27.1777,27.1233,27.1396,293699.5543
2005-02-11 15:20:00,49.89,49.92,49.87,49.9,355137.9351885315,27.1396,27.1559,27.1287,27.1451,355137.9352
2005-02-11 15:30:00,49.91,49.91,49.85,49.87,189495.24153716423,27.1505,27.1505,27.1179,27.1287,189495.2415
2005-02-11 15:40:00,49.88,49.99,49.86,49.97,463317.67256957,27.1342,27.194,27.1233,27.1831,463317.6726
2005-02-11 15:50:00,49.97,50.13,49.97,50.11,541019.1543187569,27.1831,27.2702,27.1831,27.2593,541019.1543
2005-02-14 09:30:00,50.07,50.23,49.91,50.02,222985.1825081316,27.2375,27.3246,27.1505,27.2103,222985.1825
2005-02-14 09:40:00,50.03,50.13,49.99,50.09,105408.98686905194,27.2158,27.2702,27.194,27.2484,105408.9869
2005-02-14 09:50:00,50.1,50.15,49.95,50.06,139983.13456210095,27.2539,27.2811,27.1723,27.2321,139983.1346
2005-02-14 10:00:00,50.06,50.09,49.95,50.01,114203.10805926996,27.2321,27.2484,27.1723,27.2049,114203.1081
2005-02-14 10:10:00,50.01,50.02,49.96,50.01,179616.91362486448,27.2049,27.2103,27.1777,27.2049,179616.9136
2005-02-14 10:20:00,50.04,50.11,50.04,50.06,105047.58462835805,27.2212,27.2593,27.2212,27.2321,105047.5846
2005-02-14 10:30:00,50.05,50.06,49.98,49.99,121310.6854595832,27.2267,27.2321,27.1886,27.194,121310.6855
2005-02-14 10:40:00,50.0,50.04,49.86,49.91,102638.23635706544,27.1995,27.2212,27.1233,27.1505,102638.2364
2005-02-14 10:50:00,49.91,49.96,49.81,49.83,193952.53583905555,27.1505,27.1777,27.0961,27.107,193952.5358
2005-02-14 11:00:00,49.82,49.91,49.73,49.76,167329.23744127215,27.1015,27.1505,27.0526,27.0689,167329.2374
2005-02-14 11:10:00,49.75,49.78,49.63,49.71,164799.4217564149,27.0635,27.0798,26.9982,27.0417,164799.4218
2005-02-14 11:20:00,49.71,49.83,49.71,49.83,95410.19154318758,27.0417,27.107,27.0417,27.107,95410.1915
2005-02-14 11:30:00,49.83,49.89,49.81,49.84,67461.75159619324,27.107,27.1396,27.0961,27.1124,67461.7516
2005-02-14 11:40:00,49.84,49.91,49.84,49.9,53969.40127695459,27.1124,27.1505,27.1124,27.1451,53969.4013
2005-02-14 11:50:00,49.9,49.93,49.89,49.89,116130.58667630408,27.1451,27.1614,27.1396,27.1396,116130.5867
2005-02-14 12:00:00,49.9,49.9,49.82,49.86,105168.05204192268,27.1451,27.1451,27.1015,27.1233,105168.052
2005-02-14 12:10:00,49.86,49.86,49.77,49.84,106493.1935911336,27.1233,27.1233,27.0743,27.1124,106493.1936
2005-02-14 12:20:00,49.84,49.89,49.81,49.86,98180.94205517408,27.1124,27.1396,27.0961,27.1233,98180.9421
2005-02-14 12:30:00,49.87,49.91,49.86,49.87,54451.27093121311,27.1287,27.1505,27.1233,27.1287,54451.2709
2005-02-14 12:40:00,49.87,49.91,49.87,49.88,84568.1243223708,27.1287,27.1505,27.1287,27.1342,84568.1243
2005-02-14 12:50:00,49.89,49.89,49.85,49.87,67823.15383688713,27.1396,27.1396,27.1179,27.1287,67823.1538
2005-02-14 13:00:00,49.88,49.89,49.85,49.87,64811.46849777136,27.1342,27.1396,27.1179,27.1287,64811.4685
2005-02-14 13:10:00,49.88,49.91,49.87,49.88,63847.72918925432,27.1342,27.1505,27.1287,27.1342,63847.7292
2005-02-14 13:20:00,49.89,49.92,49.89,49.91,78062.88398988075,27.1396,27.1559,27.1396,27.1505,78062.884
2005-02-14 13:30:00,49.91,49.91,49.83,49.87,39392.84423563426,27.1505,27.1505,27.107,27.1287,39392.8442
2005-02-14 13:40:00,49.87,49.9,49.87,49.89,44572.943018913385,27.1287,27.1451,27.1287,27.1396,44572.943
2005-02-14 13:50:00,49.9,49.93,49.87,49.93,96614.86567883388,27.1451,27.1614,27.1287,27.1614,96614.8657
2005-02-14 14:00:00,49.93,49.96,49.93,49.94,172147.9339838574,27.1614,27.1777,27.1614,27.1668,172147.934
2005-02-14 14:10:00,49.92,49.94,49.89,49.89,43488.73629683171,27.1559,27.1668,27.1396,27.1396,43488.7363
2005-02-14 14:20:00,49.9,49.95,49.86,49.87,37826.76785929407,27.1451,27.1723,27.1233,27.1287,37826.7679
2005-02-14 14:30:00,49.88,49.88,49.81,49.85,92157.57137694256,27.1342,27.1342,27.0961,27.1179,92157.5714
2005-02-14 14:40:00,49.86,49.89,49.81,49.87,89748.22310564993,27.1233,27.1396,27.0961,27.1287,89748.2231
2005-02-14 14:50:00,49.88,49.91,49.86,49.89,86254.66811227564,27.1342,27.1505,27.1233,27.1396,86254.6681
2005-02-14 15:00:00,49.9,49.9,49.84,49.85,63004.4572943019,27.1451,27.1451,27.1124,27.1179,63004.4573
2005-02-14 15:10:00,49.85,49.97,49.85,49.96,67702.68642332249,27.1179,27.1831,27.1179,27.1777,67702.6864
2005-02-14 15:20:00,49.96,49.97,49.92,49.94,118539.93494759667,27.1777,27.1831,27.1559,27.1668,118539.9349
2005-02-14 15:30:00,49.93,49.96,49.89,49.96,140826.40645705338,27.1614,27.1777,27.1396,27.1777,140826.4065
2005-02-14 15:40:00,49.95,49.98,49.9,49.91,122876.7618359234,27.1723,27.1886,27.1451,27.1505,122876.7618
2005-02-14 15:50:00,49.91,50.06,49.89,50.05,145404.16817250935,27.1505,27.2321,27.1396,27.2267,145404.1682
2005-02-15 09:30:00,50.01,50.01,49.73,49.74,286832.9116973859,27.2049,27.2049,27.0526,27.058,286832.9117
2005-02-15 09:40:00,49.74,49.76,49.52,49.68,220696.3016504036,27.058,27.0689,26.9383,27.0254,220696.3017
2005-02-15 09:50:00,49.68,49.72,49.56,49.72,151788.9410914348,27.0254,27.0471,26.9601,27.0471,151788.9411
2005-02-15 10:00:00,49.71,49.87,48.9,49.86,199253.1020358993,27.0417,27.1287,26.6011,27.1233,199253.102
2005-02-15 10:10:00,49.88,49.89,49.82,49.87,133598.36164317554,27.1342,27.1396,27.1015,27.1287,133598.3616
2005-02-15 10:20:00,49.88,49.91,49.74,49.75,191663.6549813276,27.1342,27.1505,27.058,27.0635,191663.655
2005-02-15 10:30:00,49.74,49.96,49.74,49.91,129020.59992771957,27.058,27.1777,27.058,27.1505,129020.5999
2005-02-15 10:40:00,49.9,49.96,49.9,49.96,97699.07240091555,27.1451,27.1777,27.1451,27.1777,97699.0724
2005-02-15 10:50:00,49.98,50.01,49.91,49.97,131309.48078544755,27.1886,27.2049,27.1505,27.1831,131309.4808
2005-02-15 11:00:00,49.97,50.04,49.91,49.97,169497.65088543552,27.1831,27.2212,27.1505,27.1831,169497.6509
2005-02-15 11:10:00,49.97,49.99,49.9,49.91,93603.18033971812,27.1831,27.194,27.1451,27.1505,93603.1803
2005-02-15 11:20:00,49.91,49.93,49.9,49.91,84688.59173593544,27.1505,27.1614,27.1451,27.1505,84688.5917
2005-02-15 11:30:00,49.92,49.96,49.91,49.96,44813.87784604265,27.1559,27.1777,27.1505,27.1777,44813.8778
2005-02-15 11:40:00,49.96,49.97,49.89,49.96,88423.08155643899,27.1777,27.1831,27.1396,27.1777,88423.0816
2005-02-15 11:50:00,49.96,49.98,49.93,49.93,53607.9990362607,27.1777,27.1886,27.1614,27.1614,53607.999
2005-02-15 12:00:00,49.93,50.01,49.93,49.98,68786.89314540417,27.1614,27.2049,27.1614,27.1886,68786.8931
2005-02-15 12:10:00,49.97,50.0,49.94,49.96,198168.89531381763,27.1831,27.1995,27.1668,27.1777,198168.8953
2005-02-15 12:20:00,49.96,50.01,49.95,49.98,62883.98988073727,27.1777,27.2049,27.1723,27.1886,62883.9899
2005-02-15 12:30:00,49.99,50.01,49.95,49.95,37103.96337790628,27.194,27.2049,27.1723,27.1723,37103.9634
2005-02-15 12:40:00,49.94,49.98,49.93,49.98,62161.18539934948,27.1668,27.1886,27.1614,27.1886,62161.1854
2005-02-15 12:50:00,49.96,49.97,49.93,49.93,435610.1674497049,27.1777,27.1831,27.1614,27.1614,435610.1674
2005-02-15 13:00:00,49.93,49.97,49.93,49.96,61197.44609083243,27.1614,27.1831,27.1614,27.1777,61197.4461
2005-02-15 13:10:00,49.96,49.96,49.93,49.96,53969.40127695459,27.1777,27.1777,27.1614,27.1777,53969.4013
2005-02-15 13:20:00,49.96,49.96,49.64,49.7,151788.9410914348,27.1777,27.1777,27.0036,27.0363,151788.9411
2005-02-15 13:30:00,49.67,49.7,49.6,49.66,189615.70895072885,27.0199,27.0363,26.9819,27.0145,189615.709
2005-02-15 13:40:00,49.66,49.72,49.66,49.69,56017.34730755331,27.0145,27.0471,27.0145,27.0308,56017.3473
2005-02-15 13:50:00,49.68,49.73,49.66,49.71,90952.89724129625,27.0254,27.0526,27.0145,27.0417,90952.8972
2005-02-15 14:00:00,49.7,49.72,49.66,49.71,62161.18539934948,27.0363,27.0471,27.0145,27.0417,62161.1854
2005-02-15 14:10:00,49.7,49.76,49.67,49.67,165883.6284784966,27.0363,27.0689,27.0199,27.0199,165883.6285
2005-02-15 14:20:00,49.7,49.73,49.62,49.64,132514.15492109387,27.0363,27.0526,26.9927,27.0036,132514.1549
2005-02-15 14:30:00,49.64,49.72,49.63,49.69,218286.953379111,27.0036,27.0471,26.9982,27.0308,218286.9534
2005-02-15 14:40:00,49.69,49.71,49.63,49.67,67823.15383688713,27.0308,27.0417,26.9982,27.0199,67823.1538
2005-02-15 14:50:00,49.67,49.79,49.67,49.78,59872.304541621495,27.0199,27.0852,27.0199,27.0798,59872.3045
2005-02-15 15:00:00,49.79,49.79,49.73,49.75,62883.98988073727,27.0852,27.0852,27.0526,27.0635,62883.9899
2005-02-15 15:10:00,49.76,49.83,49.75,49.79,204794.60305987232,27.0689,27.107,27.0635,27.0852,204794.6031
2005-02-15 15:20:00,49.79,49.83,49.76,49.76,138657.99301289002,27.0852,27.107,27.0689,27.0689,138657.993
2005-02-15 15:30:00,49.76,49.86,49.76,49.82,145042.76593181546,27.0689,27.1233,27.0689,27.1015,145042.7659
2005-02-15 15:40:00,49.81,49.82,49.76,49.77,118539.93494759667,27.0961,27.1015,27.0689,27.0743,118539.9349
2005-02-15 15:50:00,49.77,49.8,49.76,49.79,149379.59282014216,27.0743,27.0907,27.0689,27.0852,149379.5928
2005-02-16 09:30:00,49.32,49.63,49.27,49.32,273220.0939645826,26.8295,26.9982,26.8023,26.8295,273220.094
2005-02-16 09:40:00,49.31,49.31,49.18,49.21,233465.84748825445,26.8241,26.8241,26.7534,26.7697,233465.8475
2005-02-16 09:50:00,49.21,49.27,49.07,49.19,224912.66112516567,26.7697,26.8023,26.6935,26.7588,224912.6611
2005-02-16 10:00:00,49.22,49.22,49.13,49.18,190940.85049993976,26.7751,26.7751,26.7262,26.7534,190940.8505
2005-02-16 10:10:00,49.18,49.37,49.13,49.33,195398.1448018312,26.7534,26.8567,26.7262,26.835,195398.1448
2005-02-16 10:20:00,49.34,49.36,49.17,49.26,254065.77520780632,26.8404,26.8513,26.7479,26.7969,254065.7752
2005-02-16 10:30:00,49.26,49.33,49.19,49.3,121310.6854595832,26.7969,26.835,26.7588,26.8187,121310.6855
2005-02-16 10:40:00,49.29,49.32,49.2,49.22,159137.45331887726,26.8132,26.8295,26.7643,26.7751,159137.4533
2005-02-16 10:50:00,49.22,49.24,49.17,49.17,117576.19563907964,26.7751,26.786,26.7479,26.7479,117576.1956
2005-02-16 11:00:00,49.17,49.23,49.14,49.22,88664.01638356825,26.7479,26.7806,26.7316,26.7751,88664.0164
2005-02-16 11:10:00,49.22,49.26,49.18,49.23,186122.1539573545,26.7751,26.7969,26.7534,26.7806,186122.154
2005-02-16 11:20:00,49.23,49.32,49.22,49.29,89627.7556920853,26.7806,26.8295,26.7751,26.8132,89627.7557
2005-02-16 11:30:00,49.27,49.29,49.22,49.23,49271.17214793399,26.8023,26.8132,26.7751,26.7806,49271.1721
2005-02-16 11:40:00,49.24,49.24,49.18,49.19,40838.45319840984,26.786,26.786,26.7534,26.7588,40838.4532
2005-02-16 11:50:00,49.2,49.24,49.15,49.23,58788.09781953982,26.7643,26.786,26.7371,26.7806,58788.0978
2005-02-16 12:00:00,49.23,49.26,49.22,49.22,49271.17214793399,26.7806,26.7969,26.7751,26.7751,49271.1721
2005-02-16 12:10:00,49.22,49.25,49.2,49.24,49512.10697506325,26.7751,26.7915,26.7643,26.786,49512.107
2005-02-16 12:20:00,49.25,49.3,49.2,49.29,50234.91145645104,26.7915,26.8187,26.7643,26.8132,50234.9115
2005-02-16 12:30:00,49.28,49.37,49.27,49.37,52282.85748704976,26.8078,26.8567,26.8023,26.8567,52282.8575
2005-02-16 12:40:00,49.37,49.42,49.36,49.4,87459.34224792194,26.8567,26.8839,26.8513,26.8731,87459.3422
2005-02-16 12:50:00,49.4,49.43,49.32,49.36,52403.32490061439,26.8731,26.8894,26.8295,26.8513,52403.3249
2005-02-16 13:00:00,49.36,49.37,49.27,49.27,49512.10697506325,26.8513,26.8567,26.8023,26.8023,49512.107
2005-02-16 13:10:00,49.29,49.3,49.22,49.26,49512.10697506325,26.8132,26.8187,26.7751,26.7969,49512.107
2005-02-16 13:20:00,49.28,49.32,49.27,49.32,71437.17624382605,26.8078,26.8295,26.8023,26.8295,71437.1762
2005-02-16 13:30:00,49.33,49.33,49.26,49.32,66498.01228767619,26.835,26.835,26.7969,26.8295,66498.0123
2005-02-16 13:40:00,49.32,49.46,49.31,49.45,67220.81676906398,26.8295,26.9057,26.8241,26.9003,67220.8168
2005-02-16 13:50:00,49.45,49.52,49.44,49.51,91434.76689555476,26.9003,26.9383,26.8948,26.9329,91434.7669
2005-02-16 14:00:00,49.51,49.56,49.43,49.5,131791.35043970606,26.9329,26.9601,26.8894,26.9275,131791.3504
2005-02-16 14:10:00,49.5,49.52,49.43,49.48,58547.16299241056,26.9275,26.9383,26.8894,26.9166,58547.163
2005-02-16 14:20:00,49.48,49.51,49.47,49.49,37706.30044572944,26.9166,26.9329,26.9111,26.922,37706.3004
2005-02-16 14:30:00,49.49,49.58,49.48,49.58,78785.68847126853,26.922,26.971,26.9166,26.971,78785.6885
2005-02-16 14:40:00,49.57,49.71,49.57,49.64,177207.56535357187,26.9655,27.0417,26.9655,27.0036,177207.5654
2005-02-16 14:50:00,49.64,49.8,49.64,49.78,125406.57752078064,27.0036,27.0907,27.0036,27.0798,125406.5775
2005-02-16 15:00:00,49.78,49.78,49.68,49.76,109143.4766895555,27.0798,27.0798,27.0254,27.0689,109143.4767
2005-02-16 15:10:00,49.76,49.79,49.73,49.78,98903.74653656188,27.0689,27.0852,27.0526,27.0798,98903.7465
2005-02-16 15:20:00,49.78,49.78,49.73,49.76,87820.74448861583,27.0798,27.0798,27.0526,27.0689,87820.7445
2005-02-16 15:30:00,49.76,49.76,49.67,49.67,99265.14877725576,27.0689,27.0689,27.0199,27.0199,99265.1488
2005-02-16 15:40:00,49.67,49.67,49.58,49.59,145283.70075894473,27.0199,27.0199,26.971,26.9764,145283.7008
2005-02-16 15:50:00,49.59,49.59,49.54,49.57,204071.7985784845,26.9764,26.9764,26.9492,26.9655,204071.7986
2005-02-17 09:30:00,49.37,49.64,49.37,49.63,172027.46657029277,26.8567,27.0036,26.8567,26.9982,172027.4666
2005-02-17 09:40:00,49.62,49.74,49.58,49.66,121190.21804601856,26.9927,27.058,26.971,27.0145,121190.218
2005-02-17 09:50:00,49.66,49.74,49.65,49.67,200698.71099867488,27.0145,27.058,27.0091,27.0199,200698.711
2005-02-17 10:00:00,49.67,49.72,49.51,49.53,135405.37284664498,27.0199,27.0471,26.9329,26.9438,135405.3728
2005-02-17 10:10:00,49.53,49.57,49.32,49.42,218407.4207926756,26.9438,26.9655,26.8295,26.8839,218407.4208
2005-02-17 10:20:00,49.42,49.47,49.37,49.42,138417.05818576078,26.8839,26.9111,26.8567,26.8839,138417.0582
2005-02-17 10:30:00,49.43,49.47,49.35,49.42,128538.73027346104,26.8894,26.9111,26.8459,26.8839,128538.7303
2005-02-17 10:40:00,49.42,49.42,49.32,49.37,176725.69569931336,26.8839,26.8839,26.8295,26.8567,176725.6957
2005-02-17 10:50:00,49.37,49.37,49.27,49.3,93241.77809902422,26.8567,26.8567,26.8023,26.8187,93241.7781
2005-02-17 11:00:00,49.3,49.42,49.29,49.42,181544.39224189852,26.8187,26.8839,26.8132,26.8839,181544.3922
2005-02-17 11:10:00,49.41,49.56,49.41,49.52,195759.54704252505,26.8785,26.9601,26.8785,26.9383,195759.547
2005-02-17 11:20:00,49.52,49.59,49.52,49.56,103722.4430791471,26.9383,26.9764,26.9383,26.9601,103722.4431
2005-02-17 11:30:00,49.56,49.58,49.56,49.56,36260.691482953865,26.9601,26.971,26.9601,26.9601,36260.6915
2005-02-17 11:40:00,49.55,49.57,49.48,49.49,46861.82387664137,26.9547,26.9655,26.9166,26.922,46861.8239
2005-02-17 11:50:00,49.5,49.51,49.44,49.51,37465.365618600175,26.9275,26.9329,26.8948,26.9329,37465.3656
2005-02-17 12:00:00,49.52,49.6,49.47,49.53,65534.27297915914,26.9383,26.9819,26.9111,26.9438,65534.273
2005-02-17 12:10:00,49.52,49.58,49.5,49.56,41199.855439103725,26.9383,26.971,26.9275,26.9601,41199.8554
2005-02-17 12:20:00,49.56,49.58,49.55,49.57,37344.89820503554,26.9601,26.971,26.9547,26.9655,37344.8982
2005-02-17 12:30:00,49.57,49.59,49.56,49.57,28550.777014817493,26.9655,26.9764,26.9601,26.9655,28550.777
2005-02-17 12:40:00,49.59,49.65,49.59,49.61,52162.39007348513,26.9764,27.0091,26.9764,26.9873,52162.3901
2005-02-17 12:50:00,49.6,49.62,49.6,49.62,18070.11203469461,26.9819,26.9927,26.9819,26.9927,18070.112
2005-02-17 13:00:00,49.62,49.64,49.6,49.6,44572.943018913385,26.9927,27.0036,26.9819,26.9819,44572.943
2005-02-17 13:10:00,49.6,49.62,49.6,49.6,28309.842187688235,26.9819,26.9927,26.9819,26.9819,28309.8422
2005-02-17 13:20:00,49.6,49.61,49.59,49.59,43970.60595109024,26.9819,26.9873,26.9764,26.9764,43970.606
2005-02-17 13:30:00,49.6,49.62,49.57,49.59,69027.82797253344,26.9819,26.9927,26.9655,26.9764,69027.828
2005-02-17 13:40:00,49.59,49.59,49.56,49.56,24816.28719431394,26.9764,26.9764,26.9601,26.9601,24816.2872
2005-02-17 13:50:00,49.57,49.57,49.52,49.52,49873.50921575714,26.9655,26.9655,26.9383,26.9383,49873.5092
2005-02-17 14:00:00,49.52,49.55,49.47,49.54,59872.304541621495,26.9383,26.9547,26.9111,26.9492,59872.3045
2005-02-17 14:10:00,49.53,49.64,49.52,49.59,96132.99602457536,26.9438,27.0036,26.9383,26.9764,96132.996
2005-02-17 14:20:00,49.6,49.62,49.59,49.6,54692.20575834237,26.9819,26.9927,26.9764,26.9819,54692.2058
2005-02-17 14:30:00,49.61,49.64,49.61,49.62,74328.39416937719,26.9873,27.0036,26.9873,26.9927,74328.3942
2005-02-17 14:40:00,49.62,49.62,49.58,49.59,94928.32188892906,26.9927,26.9927,26.971,26.9764,94928.3219
2005-02-17 14:50:00,49.59,49.61,49.51,49.54,104806.64980122878,26.9764,26.9873,26.9329,26.9492,104806.6498
2005-02-17 15:00:00,49.54,49.55,49.45,49.48,77821.94916275148,26.9492,26.9547,26.9003,26.9166,77821.9492
2005-02-17 15:10:00,49.48,49.51,49.4,49.45,175761.95639079632,26.9166,26.9329,26.8731,26.9003,175761.9564
2005-02-17 15:20:00,49.45,49.5,49.43,49.47,91434.76689555476,26.9003,26.9275,26.8894,26.9111,91434.7669
2005-02-17 15:30:00,49.47,49.5,49.43,49.44,165883.6284784966,26.9111,26.9275,26.8894,26.8948,165883.6285
2005-02-17 15:40:00,49.43,49.53,49.43,49.48,90711.96241416698,26.8894,26.9438,26.8894,26.9166,90711.9624
2005-02-17 15:50:00,49.48,49.53,49.47,49.47,219612.09492832192,26.9166,26.9438,26.9111,26.9111,219612.0949
2005-02-18 09:30:00,49.48,49.48,49.2,49.2,347789.42296108906,26.9166,26.9166,26.7643,26.7643,347789.423
2005-02-18 09:40:00,49.21,49.21,49.13,49.13,102879.17118419468,26.7697,26.7697,26.7262,26.7262,102879.1712
2005-02-18 09:50:00,49.13,49.13,48.89,48.89,232622.57559330203,26.7262,26.7262,26.5956,26.5956,232622.5756
2005-02-18 10:00:00,48.89,48.9,48.78,48.8,201662.450307192,26.5956,26.6011,26.5358,26.5467,201662.4503
2005-02-18 10:10:00,48.8,48.86,48.73,48.75,180219.25069268764,26.5467,26.5793,26.5086,26.5195,180219.2507
2005-02-18 10:20:00,48.76,48.76,48.52,48.52,242139.50126490783,26.5249,26.5249,26.3944,26.3944,242139.5013
2005-02-18 10:30:00,48.52,48.59,48.41,48.43,267678.5929406096,26.3944,26.4324,26.3345,26.3454,267678.5929
2005-02-18 10:40:00,48.43,48.5,48.24,48.26,299120.58788097824,26.3454,26.3835,26.242,26.2529,299120.5879
2005-02-18 10:50:00,48.26,48.35,48.22,48.3,243464.6428141188,26.2529,26.3019,26.2312,26.2747,243464.6428
2005-02-18 11:00:00,48.29,48.35,48.16,48.34,199373.56944946395,26.2692,26.3019,26.1985,26.2964,199373.5694
2005-02-18 11:10:00,48.35,48.45,48.35,48.35,169377.18347187087,26.3019,26.3563,26.3019,26.3019,169377.1835
2005-02-18 11:20:00,48.35,48.4,48.15,48.15,167690.63968196604,26.3019,26.3291,26.1931,26.1931,167690.6397
2005-02-18 11:30:00,48.18,48.19,47.98,48.0,227803.8790507168,26.2094,26.2148,26.1006,26.1115,227803.8791
2005-02-18 11:40:00,48.03,48.05,47.8,47.82,360558.96879894,26.1278,26.1387,26.0027,26.0136,360558.9688
2005-02-18 11:50:00,47.86,47.86,47.71,47.8,368871.2203348994,26.0353,26.0353,25.9537,26.0027,368871.2203
2005-02-18 12:00:00,47.8,47.9,47.8,47.86,235272.8586917239,26.0027,26.0571,26.0027,26.0353,235272.8587
2005-02-18 12:10:00,47.85,47.95,47.81,47.88,131911.8178532707,26.0299,26.0843,26.0081,26.0462,131911.8179
2005-02-18 12:20:00,47.87,47.98,47.83,47.83,184556.0775810144,26.0408,26.1006,26.019,26.019,184556.0776
2005-02-18 12:30:00,47.83,47.96,47.8,47.87,189133.8392964704,26.019,26.0897,26.0027,26.0408,189133.8393
2005-02-18 12:40:00,47.88,47.88,47.85,47.86,109504.87893024938,26.0462,26.0462,26.0299,26.0353,109504.8789
2005-02-18 12:50:00,47.87,47.92,47.86,47.89,63968.19660281894,26.0408,26.068,26.0353,26.0516,63968.1966
2005-02-18 13:00:00,47.89,47.96,47.88,47.95,73726.05710155403,26.0516,26.0897,26.0462,26.0843,73726.0571
2005-02-18 13:10:00,47.94,48.0,47.91,47.99,75412.60089145887,26.0788,26.1115,26.0625,26.106,75412.6009
2005-02-18 13:20:00,48.0,48.0,47.91,47.95,63365.85953499579,26.1115,26.1115,26.0625,26.0843,63365.8595
2005-02-18 13:30:00,47.95,47.96,47.92,47.94,81556.43898325504,26.0843,26.0897,26.068,26.0788,81556.439
2005-02-18 13:40:00,47.94,47.97,47.92,47.93,106011.32393687508,26.0788,26.0952,26.068,26.0734,106011.3239
2005-02-18 13:50:00,47.92,47.95,47.91,47.94,96012.52861101073,26.068,26.0843,26.0625,26.0788,96012.5286
2005-02-18 14:00:00,47.95,47.95,47.91,47.95,83122.51535959524,26.0843,26.0843,26.0625,26.0843,83122.5154
2005-02-18 14:10:00,47.95,48.03,47.94,47.97,147693.04903023734,26.0843,26.1278,26.0788,26.0952,147693.049
2005-02-18 14:20:00,47.98,48.01,47.9,47.92,175641.48897723167,26.1006,26.1169,26.0571,26.068,175641.489
2005-02-18 14:30:00,47.93,48.0,47.92,47.95,81195.03674256115,26.0734,26.1115,26.068,26.0843,81195.0367
2005-02-18 14:40:00,47.95,47.95,47.88,47.91,103361.0408384532,26.0843,26.0843,26.0462,26.0625,103361.0408
2005-02-18 14:50:00,47.91,47.96,47.88,47.91,131550.41561257682,26.0625,26.0897,26.0462,26.0625,131550.4156
2005-02-18 15:00:00,47.91,47.97,47.91,47.93,104324.78014697024,26.0625,26.0952,26.0625,26.0734,104324.7801
2005-02-18 15:10:00,47.94,47.95,47.89,47.94,122153.9573545356,26.0788,26.0843,26.0516,26.0788,122153.9574
2005-02-18 15:20:00,47.94,48.02,47.91,47.94,178532.7069027828,26.0788,26.1224,26.0625,26.0788,178532.7069
2005-02-18 15:30:00,47.94,48.02,47.93,48.0,135525.84026020963,26.0788,26.1224,26.0734,26.1115,135525.8403
2005-02-18 15:40:00,48.0,48.02,47.93,48.0,193109.26394410315,26.1115,26.1224,26.0734,26.1115,193109.2639
2005-02-18 15:50:00,47.99,48.01,47.86,47.86,281411.8780869775,26.106,26.1169,26.0353,26.0353,281411.8781
2005-02-22 09:30:00,47.05,47.45,47.05,47.44,416937.7183471872,25.5947,25.8123,25.5947,25.8068,416937.7183
2005-02-22 09:40:00,47.45,47.46,47.25,47.37,290326.46669076016,25.8123,25.8177,25.7035,25.7688,290326.4667
2005-02-22 09:50:00,47.37,47.54,47.37,47.52,374292.2539453078,25.7688,25.8612,25.7688,25.8504,374292.2539
2005-02-22 10:00:00,47.52,47.56,47.27,47.37,198048.427900253,25.8504,25.8721,25.7144,25.7688,198048.4279
2005-02-22 10:10:00,47.33,47.42,47.32,47.37,182387.664136851,25.747,25.796,25.7416,25.7688,182387.6641
2005-02-22 10:20:00,47.37,47.61,47.37,47.61,172509.33622455128,25.7688,25.8993,25.7688,25.8993,172509.3362
2005-02-22 10:30:00,47.61,47.81,47.59,47.81,218166.4859655464,25.8993,26.0081,25.8884,26.0081,218166.486
2005-02-22 10:40:00,47.83,47.85,47.75,47.76,158294.18142392483,26.019,26.0299,25.9755,25.9809,158294.1814
2005-02-22 10:50:00,47.76,47.77,47.58,47.59,103963.37790627636,25.9809,25.9864,25.883,25.8884,103963.3779
2005-02-22 11:00:00,47.59,47.59,47.38,47.48,165281.29141067344,25.8884,25.8884,25.7742,25.8286,165281.2914
2005-02-22 11:10:00,47.47,47.55,47.46,47.52,139621.73232140706,25.8232,25.8667,25.8177,25.8504,139621.7323
2005-02-22 11:20:00,47.52,47.61,47.47,47.47,165883.6284784966,25.8504,25.8993,25.8232,25.8232,165883.6285
2005-02-22 11:30:00,47.47,47.54,47.44,47.48,91314.29948199014,25.8232,25.8612,25.8068,25.8286,91314.2995
2005-02-22 11:40:00,47.47,47.56,47.44,47.54,62040.71798578485,25.8232,25.8721,25.8068,25.8612,62040.718
2005-02-22 11:50:00,47.54,47.54,47.42,47.42,56258.28213468257,25.8612,25.8612,25.796,25.796,56258.2821
2005-02-22 12:00:00,47.42,47.46,47.38,47.46,55896.87989398869,25.796,25.8177,25.7742,25.8177,55896.8799
2005-02-22 12:10:00,47.44,47.45,47.26,47.26,87820.74448861583,25.8068,25.8123,25.7089,25.7089,87820.7445
2005-02-22 12:20:00,47.31,47.39,47.23,47.35,164197.08468859174,25.7361,25.7796,25.6926,25.7579,164197.0847
2005-02-22 12:30:00,47.36,47.37,47.23,47.28,84206.72208167691,25.7633,25.7688,25.6926,25.7198,84206.7221
2005-02-22 12:40:00,47.28,47.36,47.27,47.32,86375.13552584028,25.7198,25.7633,25.7144,25.7416,86375.1355
2005-02-22 12:50:00,47.32,47.36,47.23,47.34,85411.39621732323,25.7416,25.7633,25.6926,25.7524,85411.3962
2005-02-22 13:00:00,47.27,47.36,47.26,47.32,83845.31984098302,25.7144,25.7633,25.7089,25.7416,83845.3198
2005-02-22 13:10:00,47.32,47.41,47.3,47.35,78665.2210577039,25.7416,25.7905,25.7307,25.7579,78665.2211
2005-02-22 13:20:00,47.36,47.36,47.3,47.31,52644.25972774365,25.7633,25.7633,25.7307,25.7361,52644.2597
2005-02-22 13:30:00,47.3,47.32,47.22,47.26,117335.2608119504,25.7307,25.7416,25.6872,25.7089,117335.2608
2005-02-22 13:40:00,47.27,47.29,47.21,47.26,68425.49090471028,25.7144,25.7252,25.6817,25.7089,68425.4909
2005-02-22 13:50:00,47.27,47.31,47.19,47.31,95530.6589567522,25.7144,25.7361,25.6708,25.7361,95530.659
2005-02-22 14:00:00,47.32,47.33,47.14,47.16,206963.01650403568,25.7416,25.747,25.6436,25.6545,206963.0165
2005-02-22 14:10:00,47.16,47.25,47.16,47.17,69630.16504035659,25.6545,25.7035,25.6545,25.66,69630.165
2005-02-22 14:20:00,47.18,47.19,47.09,47.17,150343.3321286592,25.6654,25.6708,25.6164,25.66,150343.3321
2005-02-22 14:30:00,47.18,47.18,47.07,47.15,182990.00120467416,25.6654,25.6654,25.6056,25.6491,182990.0012
2005-02-22 14:40:00,47.14,47.22,47.08,47.21,121431.15287314785,25.6436,25.6872,25.611,25.6817,121431.1529
2005-02-22 14:50:00,47.22,47.22,47.12,47.15,132273.2200939646,25.6872,25.6872,25.6328,25.6491,132273.2201
2005-02-22 15:00:00,47.15,47.23,47.12,47.21,134441.63353812796,25.6491,25.6926,25.6328,25.6817,134441.6335
2005-02-22 15:10:00,47.22,47.22,47.08,47.12,164678.95434285028,25.6872,25.6872,25.611,25.6328,164678.9543
2005-02-22 15:20:00,47.12,47.14,47.03,47.12,152993.61522708109,25.6328,25.6436,25.5838,25.6328,152993.6152
2005-02-22 15:30:00,47.12,47.19,47.05,47.17,140946.873870618,25.6328,25.6708,25.5947,25.66,140946.8739
2005-02-22 15:40:00,47.17,47.2,47.12,47.14,213347.7894229611,25.66,25.6763,25.6328,25.6436,213347.7894
2005-02-22 15:50:00,47.14,47.25,47.1,47.22,259968.67847247323,25.6436,25.7035,25.6219,25.6872,259968.6785
2005-02-23 09:30:00,47.56,47.63,47.4,47.4,229249.4880134924,25.8721,25.9102,25.7851,25.7851,229249.488
2005-02-23 09:40:00,47.4,47.55,47.4,47.49,159016.98590531264,25.7851,25.8667,25.7851,25.834,159016.9859
2005-02-23 09:50:00,47.48,47.61,47.41,47.41,167449.70485483675,25.8286,25.8993,25.7905,25.7905,167449.7049
2005-02-23 10:00:00,47.41,47.42,47.24,47.38,183592.3382724973,25.7905,25.796,25.698,25.7742,183592.3383
2005-02-23 10:10:00,47.38,47.47,47.32,47.43,255149.981929888,25.7742,25.8232,25.7416,25.8014,255149.9819
2005-02-23 10:20:00,47.43,47.51,47.42,47.47,143597.15696903988,25.8014,25.8449,25.796,25.8232,143597.157
2005-02-23 10:30:00,47.47,47.47,47.27,47.31,98060.47464160946,25.8232,25.8232,25.7144,25.7361,98060.4746
2005-02-23 10:40:00,47.32,47.41,47.27,47.37,80713.16708830262,25.7416,25.7905,25.7144,25.7688,80713.1671
2005-02-23 10:50:00,47.37,47.38,47.19,47.2,157812.31176966632,25.7688,25.7742,25.6708,25.6763,157812.3118
2005-02-23 11:00:00,47.19,47.32,47.19,47.28,107456.93289965064,25.6708,25.7416,25.6708,25.7198,107456.9329
2005-02-23 11:10:00,47.28,47.32,47.25,47.32,117455.728225515,25.7198,25.7416,25.7035,25.7416,117455.7282
2005-02-23 11:20:00,47.32,47.48,47.32,47.43,139742.1997349717,25.7416,25.8286,25.7416,25.8014,139742.1997
2005-02-23 11:30:00,47.44,47.55,47.39,47.42,83845.31984098302,25.8068,25.8667,25.7796,25.796,83845.3198
2005-02-23 11:40:00,47.42,47.49,47.27,47.31,69630.16504035659,25.796,25.834,25.7144,25.7361,69630.165
2005-02-23 11:50:00,47.31,47.42,47.3,47.41,62161.18539934948,25.7361,25.796,25.7307,25.7905,62161.1854
2005-02-23 12:00:00,47.41,47.46,47.38,47.38,65413.80556559451,25.7905,25.8177,25.7742,25.7742,65413.8056
2005-02-23 12:10:00,47.38,47.39,47.32,47.32,76858.20985423443,25.7742,25.7796,25.7416,25.7416,76858.2099
2005-02-23 12:20:00,47.32,47.39,47.32,47.37,67582.21900975787,25.7416,25.7796,25.7416,25.7688,67582.219
2005-02-23 12:30:00,47.37,47.44,47.37,47.41,109625.34634381402,25.7688,25.8068,25.7688,25.7905,109625.3463
2005-02-23 12:40:00,47.4,47.41,47.32,47.34,39513.3116491989,25.7851,25.7905,25.7416,25.7524,39513.3116
2005-02-23 12:50:00,47.34,47.38,47.31,47.31,31201.06011323937,25.7524,25.7742,25.7361,25.7361,31201.0601
2005-02-23 13:00:00,47.32,47.36,47.26,47.28,101433.56222141912,25.7416,25.7633,25.7089,25.7198,101433.5622
2005-02-23 13:10:00,47.28,47.29,47.19,47.22,89145.88603782677,25.7198,25.7252,25.6708,25.6872,89145.886
2005-02-23 13:20:00,47.22,47.32,47.09,47.1,101554.02963498374,25.6872,25.7416,25.6164,25.6219,101554.0296
2005-02-23 13:30:00,47.1,47.11,47.06,47.1,71196.2414166968,25.6219,25.6273,25.6001,25.6219,71196.2414
2005-02-23 13:40:00,47.1,47.13,47.05,47.13,150704.7343693531,25.6219,25.6382,25.5947,25.6382,150704.7344
2005-02-23 13:50:00,47.12,47.2,47.1,47.18,39392.84423563426,25.6328,25.6763,25.6219,25.6654,39392.8442
2005-02-23 14:00:00,47.19,47.32,47.14,47.22,96253.46343814,25.6708,25.7416,25.6436,25.6872,96253.4634
2005-02-23 14:10:00,47.22,47.23,47.07,47.15,76376.34019997591,25.6872,25.6926,25.6056,25.6491,76376.3402
2005-02-23 14:20:00,47.14,47.23,47.14,47.23,106975.06324539211,25.6436,25.6926,25.6436,25.6926,106975.0632
2005-02-23 14:30:00,47.23,47.37,47.22,47.33,134923.50319238647,25.6926,25.7688,25.6872,25.747,134923.5032
2005-02-23 14:40:00,47.32,47.37,47.27,47.35,119865.07649680764,25.7416,25.7688,25.7144,25.7579,119865.0765
2005-02-23 14:50:00,47.34,47.38,47.27,47.33,96855.80050596315,25.7524,25.7742,25.7144,25.747,96855.8005
2005-02-23 15:00:00,47.33,47.36,47.28,47.28,71678.11107095532,25.747,25.7633,25.7198,25.7198,71678.1111
2005-02-23 15:10:00,47.27,47.52,47.27,47.51,174798.21708227927,25.7144,25.8504,25.7144,25.8449,174798.2171
2005-02-23 15:20:00,47.51,47.58,47.48,47.49,171906.99915672812,25.8449,25.883,25.8286,25.834,171906.9992
2005-02-23 15:30:00,47.49,47.5,47.42,47.42,115046.3799542224,25.834,25.8395,25.796,25.796,115046.38
2005-02-23 15:40:00,47.42,47.51,47.37,47.5,218407.4207926756,25.796,25.8449,25.7688,25.8395,218407.4208
2005-02-23 15:50:00,47.5,47.5,47.37,47.41,128418.2628598964,25.8395,25.8395,25.7688,25.7905,128418.2629
2005-02-24 09:30:00,47.44,47.44,47.11,47.12,180098.78327912302,25.8068,25.8068,25.6273,25.6328,180098.7833
2005-02-24 09:40:00,47.12,47.21,46.94,46.97,141428.74352487654,25.6328,25.6817,25.5349,25.5512,141428.7435
2005-02-24 09:50:00,46.98,47.12,46.91,47.12,119865.07649680764,25.5566,25.6328,25.5185,25.6328,119865.0765
2005-02-24 10:00:00,47.07,47.08,46.93,46.98,146126.97265389713,25.6056,25.611,25.5294,25.5566,146126.9727
2005-02-24 10:10:00,46.98,47.08,46.95,46.98,164919.88916997955,25.5566,25.611,25.5403,25.5566,164919.8892
2005-02-24 10:20:00,46.98,47.03,46.94,46.99,111311.89013371884,25.5566,25.5838,25.5349,25.5621,111311.8901
2005-02-24 10:30:00,46.98,47.17,46.98,47.04,198891.6997952054,25.5566,25.66,25.5566,25.5893,198891.6998
2005-02-24 10:40:00,47.03,47.07,46.95,47.0,97458.1375737863,25.5838,25.6056,25.5403,25.5675,97458.1376
2005-02-24 10:50:00,47.01,47.07,46.88,46.92,117937.59787977352,25.5729,25.6056,25.5022,25.524,117937.5979
2005-02-24 11:00:00,46.91,47.04,46.91,46.99,88061.6793157451,25.5185,25.5893,25.5185,25.5621,88061.6793
2005-02-24 11:10:00,46.98,47.14,46.98,47.12,79628.96036622094,25.5566,25.6436,25.5566,25.6328,79628.9604
2005-02-24 11:20:00,47.12,47.15,46.98,46.98,132996.02457535238,25.6328,25.6491,25.5566,25.5566,132996.0246
2005-02-24 11:30:00,46.98,46.98,46.89,46.89,77219.61209492834,25.5566,25.5566,25.5077,25.5077,77219.6121
2005-02-24 11:40:00,46.9,47.03,46.9,46.98,68184.55607758102,25.5131,25.5838,25.5131,25.5566,68184.5561
2005-02-24 11:50:00,46.98,46.99,46.88,46.93,94085.04999397665,25.5566,25.5621,25.5022,25.5294,94085.05
2005-02-24 12:00:00,46.93,46.95,46.82,46.91,96855.80050596315,25.5294,25.5403,25.4696,25.5185,96855.8005
2005-02-24 12:10:00,46.92,46.95,46.92,46.94,104927.1172147934,25.524,25.5403,25.524,25.5349,104927.1172
2005-02-24 12:20:00,46.93,47.04,46.93,47.04,62763.52246717264,25.5294,25.5893,25.5294,25.5893,62763.5225
2005-02-24 12:30:00,47.04,47.05,46.98,47.02,71316.70883026143,25.5893,25.5947,25.5566,25.5784,71316.7088
2005-02-24 12:40:00,47.02,47.07,46.96,47.04,55776.41248042405,25.5784,25.6056,25.5457,25.5893,55776.4125
2005-02-24 12:50:00,47.04,47.07,46.95,46.96,66498.01228767619,25.5893,25.6056,25.5403,25.5457,66498.0123
2005-02-24 13:00:00,46.96,47.03,46.95,46.99,58426.69557884593,25.5457,25.5838,25.5403,25.5621,58426.6956
2005-02-24 13:10:00,47.0,47.03,46.98,47.01,46741.35646307674,25.5675,25.5838,25.5566,25.5729,46741.3565
2005-02-24 13:20:00,47.01,47.07,47.01,47.03,76014.93795928202,25.5729,25.6056,25.5729,25.5838,76014.938
2005-02-24 13:30:00,47.03,47.11,47.0,47.1,96132.99602457536,25.5838,25.6273,25.5675,25.6219,96132.996
2005-02-24 13:40:00,47.11,47.12,47.03,47.05,56499.21696181184,25.6273,25.6328,25.5838,25.5947,56499.217
2005-02-24 13:50:00,47.05,47.15,47.04,47.07,82279.24346464282,25.5947,25.6491,25.5893,25.6056,82279.2435
2005-02-24 14:00:00,47.07,47.11,47.03,47.09,64691.00108420673,25.6056,25.6273,25.5838,25.6164,64691.0011
2005-02-24 14:10:00,47.09,47.21,47.07,47.17,176846.16311287798,25.6164,25.6817,25.6056,25.66,176846.1631
2005-02-24 14:20:00,47.17,47.23,47.15,47.17,141549.21093844116,25.66,25.6926,25.6491,25.66,141549.2109
2005-02-24 14:30:00,47.17,47.25,47.09,47.09,92278.03879050718,25.66,25.7035,25.6164,25.6164,92278.0388
2005-02-24 14:40:00,47.09,47.18,47.09,47.14,82399.71087820745,25.6164,25.6654,25.6164,25.6436,82399.7109
2005-02-24 14:50:00,47.14,47.2,47.1,47.16,118299.00012046742,25.6436,25.6763,25.6219,25.6545,118299.0001
2005-02-24 15:00:00,47.16,47.16,47.11,47.13,155162.02867124445,25.6545,25.6545,25.6273,25.6382,155162.0287
2005-02-24 15:10:00,47.12,47.23,47.12,47.12,176846.16311287798,25.6328,25.6926,25.6328,25.6328,176846.1631
2005-02-24 15:20:00,47.12,47.18,47.12,47.15,175039.1519094085,25.6328,25.6654,25.6328,25.6491,175039.1519
2005-02-24 15:30:00,47.15,47.24,47.15,47.19,145283.70075894473,25.6491,25.698,25.6491,25.6708,145283.7008
2005-02-24 15:40:00,47.19,47.21,47.09,47.09,192025.05722202145,25.6708,25.6817,25.6164,25.6164,192025.0572
2005-02-24 15:50:00,47.1,47.12,47.06,47.07,234670.5216239008,25.6219,25.6328,25.6001,25.6056,234670.5216
2005-02-25 09:30:00,46.95,47.22,46.93,47.21,174918.6844958439,25.5403,25.6872,25.5294,25.6817,174918.6845
2005-02-25 09:40:00,47.2,47.21,47.09,47.09,143838.09179616914,25.6763,25.6817,25.6164,25.6164,143838.0918
2005-02-25 09:50:00,47.09,47.1,47.03,47.05,165883.6284784966,25.6164,25.6219,25.5838,25.5947,165883.6285
2005-02-25 10:00:00,47.04,47.05,46.98,47.02,159619.32297313577,25.5893,25.5947,25.5566,25.5784,159619.323
2005-02-25 10:10:00,47.0,47.14,46.98,47.14,119985.54391037226,25.5675,25.6436,25.5566,25.6436,119985.5439
2005-02-25 10:20:00,47.14,47.19,47.09,47.13,144199.49403686303,25.6436,25.6708,25.6164,25.6382,144199.494
2005-02-25 10:30:00,47.14,47.26,47.09,47.22,118419.46753403204,25.6436,25.7089,25.6164,25.6872,118419.4675
2005-02-25 10:40:00,47.22,47.22,47.16,47.17,140946.873870618,25.6872,25.6872,25.6545,25.66,140946.8739
2005-02-25 10:50:00,47.18,47.23,47.12,47.22,137935.18853150224,25.6654,25.6926,25.6328,25.6872,137935.1885
2005-02-25 11:00:00,47.23,47.41,47.17,47.37,176605.22828574872,25.6926,25.7905,25.66,25.7688,176605.2283
2005-02-25 11:10:00,47.37,47.38,47.26,47.26,133116.491988917,25.7688,25.7742,25.7089,25.7089,133116.492
2005-02-25 11:20:00,47.27,47.38,47.27,47.38,139139.86266714855,25.7144,25.7742,25.7144,25.7742,139139.8627
2005-02-25 11:30:00,47.37,47.47,47.37,47.44,71437.17624382605,25.7688,25.8232,25.7688,25.8068,71437.1762
2005-02-25 11:40:00,47.42,47.51,47.4,47.51,63124.92470786653,25.796,25.8449,25.7851,25.8449,63124.9247
2005-02-25 11:50:00,47.5,47.73,47.5,47.65,177930.36983495965,25.8395,25.9646,25.8395,25.9211,177930.3698
2005-02-25 12:00:00,47.65,47.67,47.52,47.52,86013.73328514637,25.9211,25.932,25.8504,25.8504,86013.7333
2005-02-25 12:10:00,47.53,47.61,47.52,47.55,47464.16094446453,25.8558,25.8993,25.8504,25.8667,47464.1609
2005-02-25 12:20:00,47.56,47.61,47.56,47.59,39031.441994940375,25.8721,25.8993,25.8721,25.8884,39031.442
2005-02-25 12:30:00,47.59,47.64,47.56,47.63,61920.25057222022,25.8884,25.9156,25.8721,25.9102,61920.2506
2005-02-25 12:40:00,47.61,47.63,47.56,47.59,58185.76075171667,25.8993,25.9102,25.8721,25.8884,58185.7608
2005-02-25 12:50:00,47.59,47.63,47.58,47.61,69027.82797253344,25.8884,25.9102,25.883,25.8993,69027.828
2005-02-25 13:00:00,47.61,47.65,47.6,47.61,73364.65486086014,25.8993,25.9211,25.8939,25.8993,73364.6549
2005-02-25 13:10:00,47.62,47.63,47.57,47.6,39151.909408505,25.9048,25.9102,25.8776,25.8939,39151.9094
2005-02-25 13:20:00,47.59,47.61,47.46,47.46,55053.60799903626,25.8884,25.8993,25.8177,25.8177,55053.608
2005-02-25 13:30:00,47.46,47.56,47.46,47.52,56017.34730755331,25.8177,25.8721,25.8177,25.8504,56017.3473
2005-02-25 13:40:00,47.52,47.61,47.52,47.58,83845.31984098302,25.8504,25.8993,25.8504,25.883,83845.3198
2005-02-25 13:50:00,47.59,47.68,47.59,47.68,68425.49090471028,25.8884,25.9374,25.8884,25.9374,68425.4909
2005-02-25 14:00:00,47.67,47.67,47.61,47.63,63486.32694856042,25.932,25.932,25.8993,25.9102,63486.3269
2005-02-25 14:10:00,47.63,47.82,47.61,47.82,114323.5754728346,25.9102,26.0136,25.8993,26.0136,114323.5755
2005-02-25 14:20:00,47.81,47.85,47.76,47.81,122033.48994097098,26.0081,26.0299,25.9809,26.0081,122033.4899
2005-02-25 14:30:00,47.81,47.94,47.81,47.9,79990.36260691484,26.0081,26.0788,26.0081,26.0571,79990.3626
2005-02-25 14:40:00,47.89,47.9,47.71,47.85,104565.71497409952,26.0516,26.0571,25.9537,26.0299,104565.715
2005-02-25 14:50:00,47.86,47.9,47.79,47.8,75774.00313215276,26.0353,26.0571,25.9972,26.0027,75774.0031
2005-02-25 15:00:00,47.8,47.85,47.73,47.75,65052.403324900624,26.0027,26.0299,25.9646,25.9755,65052.4033
2005-02-25 15:10:00,47.76,47.93,47.76,47.86,62161.18539934948,25.9809,26.0734,25.9809,26.0353,62161.1854
2005-02-25 15:20:00,47.85,47.91,47.79,47.89,69750.63245392122,26.0299,26.0625,25.9972,26.0516,69750.6325
2005-02-25 15:30:00,47.9,47.94,47.82,47.86,93000.84327189496,26.0571,26.0788,26.0136,26.0353,93000.8433
2005-02-25 15:40:00,47.86,47.89,47.81,47.82,164919.88916997955,26.0353,26.0516,26.0081,26.0136,164919.8892
2005-02-25 15:50:00,47.82,47.85,47.81,47.83,144319.96145042768,26.0136,26.0299,26.0081,26.019,144319.9615
2005-02-28 09:30:00,47.56,47.69,47.5,47.65,154680.1590169859,25.8721,25.9428,25.8395,25.9211,154680.159
2005-02-28 09:40:00,47.64,47.73,47.57,47.58,118539.93494759667,25.9156,25.9646,25.8776,25.883,118539.9349
2005-02-28 09:50:00,47.58,47.61,47.5,47.51,91193.8320684255,25.883,25.8993,25.8395,25.8449,91193.8321
2005-02-28 10:00:00,47.52,47.61,47.49,47.56,89989.1579327792,25.8504,25.8993,25.834,25.8721,89989.1579
2005-02-28 10:10:00,47.56,47.6,47.42,47.45,84086.25466811229,25.8721,25.8939,25.796,25.8123,84086.2547
2005-02-28 10:20:00,47.43,47.44,47.37,47.38,172509.33622455128,25.8014,25.8068,25.7688,25.7742,172509.3362
2005-02-28 10:30:00,47.4,47.4,47.27,47.3,435489.7000361403,25.7851,25.7851,25.7144,25.7307,435489.7
2005-02-28 10:40:00,47.3,47.3,47.25,47.27,304059.7518371281,25.7307,25.7307,25.7035,25.7144,304059.7518
2005-02-28 10:50:00,47.27,47.27,47.21,47.23,133598.36164317554,25.7144,25.7144,25.6817,25.6926,133598.3616
2005-02-28 11:00:00,47.23,47.28,47.23,47.27,116491.98891699796,25.6926,25.7198,25.6926,25.7144,116491.9889
2005-02-28 11:10:00,47.28,47.31,47.17,47.17,171304.66208890497,25.7198,25.7361,25.66,25.66,171304.6621
2005-02-28 11:20:00,47.17,47.18,47.06,47.08,204312.7334056138,25.66,25.6654,25.6001,25.611,204312.7334
2005-02-28 11:30:00,47.08,47.19,47.07,47.19,89748.22310564993,25.611,25.6708,25.6056,25.6708,89748.2231
2005-02-28 11:40:00,47.19,47.24,47.16,47.16,162992.41055294545,25.6708,25.698,25.6545,25.6545,162992.4106
2005-02-28 11:50:00,47.15,47.17,47.01,47.01,135043.9706059511,25.6491,25.66,25.5729,25.5729,135043.9706
2005-02-28 12:00:00,47.02,47.03,46.87,46.88,175641.48897723167,25.5784,25.5838,25.4968,25.5022,175641.489
2005-02-28 12:10:00,46.88,46.9,46.78,46.78,176484.7608721841,25.5022,25.5131,25.4478,25.4478,176484.7609
2005-02-28 12:20:00,46.78,46.78,46.68,46.72,231779.30369834963,25.4478,25.4478,25.3934,25.4152,231779.3037
2005-02-28 12:30:00,46.71,46.8,46.69,46.8,192386.4594627153,25.4097,25.4587,25.3989,25.4587,192386.4595
2005-02-28 12:40:00,46.8,46.88,46.79,46.8,153234.55005421035,25.4587,25.5022,25.4533,25.4587,153234.5501
2005-02-28 12:50:00,46.79,46.87,46.78,46.86,113118.9013371883,25.4533,25.4968,25.4478,25.4913,113118.9013
2005-02-28 13:00:00,46.86,46.9,46.84,46.88,107095.53065895676,25.4913,25.5131,25.4805,25.5022,107095.5307
2005-02-28 13:10:00,46.88,46.9,46.85,46.87,121551.62028671244,25.5022,25.5131,25.4859,25.4968,121551.6203
2005-02-28 13:20:00,46.87,46.92,46.87,46.9,103240.5734248886,25.4968,25.524,25.4968,25.5131,103240.5734
2005-02-28 13:30:00,46.9,46.9,46.78,46.86,70955.30658956752,25.5131,25.5131,25.4478,25.4913,70955.3066
2005-02-28 13:40:00,46.86,46.88,46.76,46.82,92037.10396337791,25.4913,25.5022,25.4369,25.4696,92037.104
2005-02-28 13:50:00,46.82,46.85,46.73,46.73,99385.6161908204,25.4696,25.4859,25.4206,25.4206,99385.6162
2005-02-28 14:00:00,46.73,46.73,46.61,46.72,205156.0053005662,25.4206,25.4206,25.3553,25.4152,205156.0053
2005-02-28 14:10:00,46.71,46.82,46.71,46.82,112275.62944223588,25.4097,25.4696,25.4097,25.4696,112275.6294
2005-02-28 14:20:00,46.81,46.85,46.75,46.78,83002.04794603061,25.4641,25.4859,25.4315,25.4478,83002.0479
2005-02-28 14:30:00,46.77,46.82,46.73,46.75,81917.84122394893,25.4424,25.4696,25.4206,25.4315,81917.8412
2005-02-28 14:40:00,46.75,46.85,46.74,46.84,165040.35658354417,25.4315,25.4859,25.4261,25.4805,165040.3566
2005-02-28 14:50:00,46.83,46.85,46.78,46.82,112155.16202867126,25.475,25.4859,25.4478,25.4696,112155.162
2005-02-28 15:00:00,46.81,46.82,46.75,46.79,221900.9757860499,25.4641,25.4696,25.4315,25.4533,221900.9758
2005-02-28 15:10:00,46.79,46.88,46.77,46.88,199975.9065172871,25.4533,25.5022,25.4424,25.5022,199975.9065
2005-02-28 15:20:00,46.88,46.94,46.87,46.92,152993.61522708109,25.5022,25.5349,25.4968,25.524,152993.6152
2005-02-28 15:30:00,46.93,47.0,46.93,46.95,248162.8719431394,25.5294,25.5675,25.5294,25.5403,248162.8719
2005-02-28 15:40:00,46.96,46.98,46.93,46.96,230695.096976268,25.5457,25.5566,25.5294,25.5457,230695.097
2005-02-28 15:50:00,46.96,46.98,46.9,46.92,287073.84652451513,25.5457,25.5566,25.5131,25.524,287073.8465
2005-03-01 09:30:00,46.88,47.31,46.88,47.27,238766.4136850982,25.5022,25.7361,25.5022,25.7144,238766.4137
2005-03-01 09:40:00,47.25,47.34,47.24,47.32,263582.7008794121,25.7035,25.7524,25.698,25.7416,263582.7009
2005-03-01 09:50:00,47.32,47.33,47.25,47.26,146608.84230815567,25.7416,25.747,25.7035,25.7089,146608.8423
2005-03-01 10:00:00,47.27,47.27,47.19,47.22,315865.5583664619,25.7144,25.7144,25.6708,25.6872,315865.5584
2005-03-01 10:10:00,47.22,47.34,47.19,47.28,223346.58474882547,25.6872,25.7524,25.6708,25.7198,223346.5847
2005-03-01 10:20:00,47.3,47.4,47.25,47.28,68907.36055896881,25.7307,25.7851,25.7035,25.7198,68907.3606
2005-03-01 10:30:00,47.29,47.32,47.24,47.26,153114.08264064573,25.7252,25.7416,25.698,25.7089,153114.0826
2005-03-01 10:40:00,47.26,47.26,47.22,47.24,343211.6612456331,25.7089,25.7089,25.6872,25.698,343211.6612
2005-03-01 10:50:00,47.25,47.26,47.18,47.22,128659.19768702568,25.7035,25.7089,25.6654,25.6872,128659.1977
2005-03-01 11:00:00,47.23,47.26,47.18,47.25,116010.11926273943,25.6926,25.7089,25.6654,25.7035,116010.1193
2005-03-01 11:10:00,47.26,47.27,47.17,47.17,100710.75774003132,25.7089,25.7144,25.66,25.66,100710.7577
2005-03-01 11:20:00,47.2,47.23,46.88,47.19,125888.44717503915,25.6763,25.6926,25.5022,25.6708,125888.4472
2005-03-01 11:30:00,47.19,47.27,47.19,47.25,96253.46343814,25.6708,25.7144,25.6708,25.7035,96253.4634
2005-03-01 11:40:00,47.25,47.26,47.22,47.26,82640.64570533672,25.7035,25.7089,25.6872,25.7089,82640.6457
2005-03-01 11:50:00,47.26,47.27,47.22,47.24,110227.68341163716,25.7089,25.7144,25.6872,25.698,110227.6834
2005-03-01 12:00:00,47.25,47.26,47.22,47.22,77099.1446813637,25.7035,25.7089,25.6872,25.6872,77099.1447
2005-03-01 12:10:00,47.23,47.25,47.2,47.24,46620.88904951211,25.6926,25.7035,25.6763,25.698,46620.889
2005-03-01 12:20:00,47.22,47.24,47.17,47.21,30719.190458980847,25.6872,25.698,25.66,25.6817,30719.1905
2005-03-01 12:30:00,47.2,47.23,47.15,47.17,59029.03264666908,25.6763,25.6926,25.6491,25.66,59029.0326
2005-03-01 12:40:00,47.17,47.2,47.17,47.18,68666.42573183954,25.66,25.6763,25.66,25.6654,68666.4257
2005-03-01 12:50:00,47.18,47.18,47.12,47.13,237923.1417901458,25.6654,25.6654,25.6328,25.6382,237923.1418
2005-03-01 13:00:00,47.15,47.17,47.12,47.17,71075.77400313216,25.6491,25.66,25.6328,25.66,71075.774
2005-03-01 13:10:00,47.17,47.17,47.12,47.12,58547.16299241056,25.66,25.66,25.6328,25.6328,58547.163
2005-03-01 13:20:00,47.12,47.14,47.07,47.11,123117.69666305266,25.6328,25.6436,25.6056,25.6273,123117.6967
2005-03-01 13:30:00,47.12,47.16,47.11,47.15,76737.74244066981,25.6328,25.6545,25.6273,25.6491,76737.7424
2005-03-01 13:40:00,47.14,47.19,47.13,47.18,64931.93591133599,25.6436,25.6708,25.6382,25.6654,64931.9359
2005-03-01 13:50:00,47.18,47.2,47.14,47.2,103963.37790627636,25.6654,25.6763,25.6436,25.6763,103963.3779
2005-03-01 14:00:00,47.22,47.28,47.2,47.22,126731.71906999158,25.6872,25.7198,25.6763,25.6872,126731.7191
2005-03-01 14:10:00,47.22,47.27,47.22,47.25,163233.3453800747,25.6872,25.7144,25.6872,25.7035,163233.3454
2005-03-01 14:20:00,47.25,47.28,47.25,47.28,172991.2058788098,25.7035,25.7198,25.7035,25.7198,172991.2059
2005-03-01 14:30:00,47.26,47.32,47.25,47.32,277797.85568003857,25.7089,25.7416,25.7035,25.7416,277797.8557
2005-03-01 14:40:00,47.32,47.32,47.27,47.3,86254.66811227564,25.7416,25.7416,25.7144,25.7307,86254.6681
2005-03-01 14:50:00,47.31,47.4,47.3,47.4,168413.44416335382,25.7361,25.7851,25.7307,25.7851,168413.4442
2005-03-01 15:00:00,47.4,47.42,47.37,47.4,300566.1968437538,25.7851,25.796,25.7688,25.7851,300566.1968
2005-03-01 15:10:00,47.4,47.5,47.38,47.5,174075.4126008915,25.7851,25.8395,25.7742,25.8395,174075.4126
2005-03-01 15:20:00,47.49,47.54,47.46,47.48,171425.1295024696,25.834,25.8612,25.8177,25.8286,171425.1295
2005-03-01 15:30:00,47.49,47.54,47.47,47.5,206601.6142633418,25.834,25.8612,25.8232,25.8395,206601.6143
2005-03-01 15:40:00,47.5,47.5,47.37,47.37,150945.66919648237,25.8395,25.8395,25.7688,25.7688,150945.6692
2005-03-01 15:50:00,47.38,47.38,47.29,47.31,306710.03493554995,25.7742,25.7742,25.7252,25.7361,306710.0349
2005-03-02 09:30:00,47.07,47.22,47.07,47.12,153716.41970846886,25.6056,25.6872,25.6056,25.6328,153716.4197
2005-03-02 09:40:00,47.11,47.14,47.02,47.13,252981.56848572465,25.6273,25.6436,25.5784,25.6382,252981.5685
2005-03-02 09:50:00,47.12,47.13,46.98,47.06,103601.97566558247,25.6328,25.6382,25.5566,25.6001,103601.9757
2005-03-02 10:00:00,47.06,47.13,47.02,47.12,151788.9410914348,25.6001,25.6382,25.5784,25.6328,151788.9411
2005-03-02 10:10:00,47.12,47.23,46.99,47.11,196602.81893747745,25.6328,25.6926,25.5621,25.6273,196602.8189
2005-03-02 10:20:00,47.11,47.23,47.1,47.17,88784.48379713288,25.6273,25.6926,25.6219,25.66,88784.4838
2005-03-02 10:30:00,47.17,47.23,47.04,47.09,107938.80255390918,25.66,25.6926,25.5893,25.6164,107938.8026
2005-03-02 10:40:00,47.09,47.09,47.0,47.01,133477.89422961092,25.6164,25.6164,25.5675,25.5729,133477.8942
2005-03-02 10:50:00,47.0,47.17,46.98,47.17,128900.13251415492,25.5675,25.66,25.5566,25.66,128900.1325
2005-03-02 11:00:00,47.14,47.17,47.02,47.12,169256.71605830625,25.6436,25.66,25.5784,25.6328,169256.7161
2005-03-02 11:10:00,47.12,47.52,47.12,47.52,290326.46669076016,25.6328,25.8504,25.6328,25.8504,290326.4667
2005-03-02 11:20:00,47.52,47.59,47.49,47.58,196000.4818696543,25.8504,25.8884,25.834,25.883,196000.4819
2005-03-02 11:30:00,47.59,47.65,47.51,47.52,204192.2659920492,25.8884,25.9211,25.8449,25.8504,204192.266
2005-03-02 11:40:00,47.52,47.66,47.52,47.63,131911.8178532707,25.8504,25.9265,25.8504,25.9102,131911.8179
2005-03-02 11:50:00,47.63,47.69,47.6,47.6,222021.44319961453,25.9102,25.9428,25.8939,25.8939,222021.4432
2005-03-02 12:00:00,47.6,47.61,47.56,47.58,116371.52150343334,25.8939,25.8993,25.8721,25.883,116371.5215
2005-03-02 12:10:00,47.57,47.63,47.57,47.61,93723.64775328274,25.8776,25.9102,25.8776,25.8993,93723.6478
2005-03-02 12:20:00,47.61,47.68,47.61,47.68,57462.95627032888,25.8993,25.9374,25.8993,25.9374,57462.9563
2005-03-02 12:30:00,47.68,47.69,47.61,47.61,66618.47970124082,25.9374,25.9428,25.8993,25.8993,66618.4797
2005-03-02 12:40:00,47.6,47.65,47.55,47.64,101433.56222141912,25.8939,25.9211,25.8667,25.9156,101433.5622
2005-03-02 12:50:00,47.64,47.65,47.56,47.61,95530.6589567522,25.9156,25.9211,25.8721,25.8993,95530.659
2005-03-02 13:00:00,47.61,47.64,47.6,47.61,117817.13046620892,25.8993,25.9156,25.8939,25.8993,117817.1305
2005-03-02 13:10:00,47.62,47.65,47.61,47.63,85652.33104445248,25.9048,25.9211,25.8993,25.9102,85652.331
2005-03-02 13:20:00,47.63,47.64,47.57,47.63,132152.75268039998,25.9102,25.9156,25.8776,25.9102,132152.7527
2005-03-02 13:30:00,47.64,47.64,47.59,47.6,107456.93289965064,25.9156,25.9156,25.8884,25.8939,107456.9329
2005-03-02 13:40:00,47.61,47.61,47.5,47.5,161667.26900373452,25.8993,25.8993,25.8395,25.8395,161667.269
2005-03-02 13:50:00,47.51,47.51,47.27,47.35,215516.2028671245,25.8449,25.8449,25.7144,25.7579,215516.2029
2005-03-02 14:00:00,47.35,47.47,47.3,47.3,111793.75978797735,25.7579,25.8232,25.7307,25.7307,111793.7598
2005-03-02 14:10:00,47.3,47.36,47.27,47.34,171063.7272617757,25.7307,25.7633,25.7144,25.7524,171063.7273
2005-03-02 14:20:00,47.35,47.37,47.27,47.32,93482.71292615349,25.7579,25.7688,25.7144,25.7416,93482.7129
2005-03-02 14:30:00,47.32,47.36,47.17,47.17,142753.88507408748,25.7416,25.7633,25.66,25.66,142753.8851
2005-03-02 14:40:00,47.21,47.21,47.11,47.16,119503.67425611374,25.6817,25.6817,25.6273,25.6545,119503.6743
2005-03-02 14:50:00,47.17,47.17,47.11,47.16,96012.52861101073,25.66,25.66,25.6273,25.6545,96012.5286
2005-03-02 15:00:00,47.16,47.23,47.12,47.23,107577.40031321529,25.6545,25.6926,25.6328,25.6926,107577.4003
2005-03-02 15:10:00,47.23,47.24,47.17,47.17,75894.4705457174,25.6926,25.698,25.66,25.66,75894.4705
2005-03-02 15:20:00,47.18,47.26,47.17,47.26,268642.33224912663,25.6654,25.7089,25.66,25.7089,268642.3322
2005-03-02 15:30:00,47.26,47.31,47.24,47.27,162871.9431393808,25.7089,25.7361,25.698,25.7144,162871.9431
2005-03-02 15:40:00,47.27,47.27,47.19,47.22,138778.4604264547,25.7144,25.7144,25.6708,25.6872,138778.4604
2005-03-02 15:50:00,47.22,47.22,47.11,47.11,218407.4207926756,25.6872,25.6872,25.6273,25.6273,218407.4208
2005-03-03 09:30:00,47.47,47.54,47.39,47.42,220696.3016504036,25.8232,25.8612,25.7796,25.796,220696.3017
2005-03-03 09:40:00,47.4,47.42,47.25,47.35,454644.01879291655,25.7851,25.796,25.7035,25.7579,454644.0188
2005-03-03 09:50:00,47.35,47.47,47.35,47.45,177087.09794000725,25.7579,25.8232,25.7579,25.8123,177087.0979
2005-03-03 10:00:00,47.45,47.51,47.38,47.51,186001.68654378995,25.8123,25.8449,25.7742,25.8449,186001.6865
2005-03-03 10:10:00,47.51,47.66,47.48,47.64,229490.42284062164,25.8449,25.9265,25.8286,25.9156,229490.4228
2005-03-03 10:20:00,47.64,47.7,47.5,47.55,170822.79243464646,25.9156,25.9483,25.8395,25.8667,170822.7924
2005-03-03 10:30:00,47.53,47.54,47.19,47.19,169256.71605830625,25.8558,25.8612,25.6708,25.6708,169256.7161
2005-03-03 10:40:00,47.19,47.27,47.11,47.22,196241.4166967836,25.6708,25.7144,25.6273,25.6872,196241.4167
2005-03-03 10:50:00,47.21,47.3,47.18,47.22,74448.86158294183,25.6817,25.7307,25.6654,25.6872,74448.8616
2005-03-03 11:00:00,47.22,47.22,47.03,47.05,145524.63558607397,25.6872,25.6872,25.5838,25.5947,145524.6356
2005-03-03 11:10:00,47.08,47.22,47.08,47.19,64329.59884351284,25.611,25.6872,25.611,25.6708,64329.5988
2005-03-03 11:20:00,47.2,47.24,47.12,47.12,91434.76689555476,25.6763,25.698,25.6328,25.6328,91434.7669
2005-03-03 11:30:00,47.12,47.23,47.11,47.23,128779.6651005903,25.6328,25.6926,25.6273,25.6926,128779.6651
2005-03-03 11:40:00,47.22,47.27,47.05,47.05,105408.98686905194,25.6872,25.7144,25.5947,25.5947,105408.9869
2005-03-03 11:50:00,47.05,47.17,46.84,46.92,176725.69569931336,25.5947,25.66,25.4805,25.524,176725.6957
2005-03-03 12:00:00,46.92,46.99,46.91,46.98,102517.7689435008,25.524,25.5621,25.5185,25.5566,102517.7689
2005-03-03 12:10:00,46.98,47.0,46.82,46.83,142151.54800626432,25.5566,25.5675,25.4696,25.475,142151.548
2005-03-03 12:20:00,46.83,46.85,46.7,46.73,76376.34019997591,25.475,25.4859,25.4043,25.4206,76376.3402
2005-03-03 12:30:00,46.74,46.82,46.64,46.79,108661.60703529695,25.4261,25.4696,25.3717,25.4533,108661.607
2005-03-03 12:40:00,46.8,46.92,46.79,46.88,93723.64775328274,25.4587,25.524,25.4533,25.5022,93723.6478
2005-03-03 12:50:00,46.88,47.0,46.88,47.0,65293.338152029886,25.5022,25.5675,25.5022,25.5675,65293.3382
2005-03-03 13:00:00,46.98,47.16,46.98,47.11,64209.13142994821,25.5566,25.6545,25.5566,25.6273,64209.1314
2005-03-03 13:10:00,47.09,47.23,47.07,47.13,92037.10396337791,25.6164,25.6926,25.6056,25.6382,92037.104
2005-03-03 13:20:00,47.13,47.15,47.0,47.07,77821.94916275148,25.6382,25.6491,25.5675,25.6056,77821.9492
2005-03-03 13:30:00,47.08,47.12,47.03,47.11,42163.59474762077,25.611,25.6328,25.5838,25.6273,42163.5947
2005-03-03 13:40:00,47.12,47.16,47.08,47.1,96012.52861101073,25.6328,25.6545,25.611,25.6219,96012.5286
2005-03-03 13:50:00,47.12,47.26,47.12,47.19,112275.62944223588,25.6328,25.7089,25.6328,25.6708,112275.6294
2005-03-03 14:00:00,47.2,47.32,47.16,47.32,88302.61414287436,25.6763,25.7416,25.6545,25.7416,88302.6141
2005-03-03 14:10:00,47.32,47.41,47.23,47.23,131550.41561257682,25.7416,25.7905,25.6926,25.6926,131550.4156
2005-03-03 14:20:00,47.24,47.38,47.24,47.35,101072.15998072522,25.698,25.7742,25.698,25.7579,101072.16
2005-03-03 14:30:00,47.33,47.37,47.18,47.23,156848.57246114928,25.747,25.7688,25.6654,25.6926,156848.5725
2005-03-03 14:40:00,47.23,47.32,47.23,47.32,99265.14877725576,25.6926,25.7416,25.6926,25.7416,99265.1488
2005-03-03 14:50:00,47.32,47.33,47.27,47.33,110348.1508252018,25.7416,25.747,25.7144,25.747,110348.1508
2005-03-03 15:00:00,47.35,47.35,47.31,47.33,152511.74557282258,25.7579,25.7579,25.7361,25.747,152511.7456
2005-03-03 15:10:00,47.32,47.39,47.29,47.35,153355.01746777495,25.7416,25.7796,25.7252,25.7579,153355.0175
2005-03-03 15:20:00,47.34,47.39,47.32,47.37,124924.70786652212,25.7524,25.7796,25.7416,25.7688,124924.7079
2005-03-03 15:30:00,47.37,47.42,47.35,47.39,99385.6161908204,25.7688,25.796,25.7579,25.7796,99385.6162
2005-03-03 15:40:00,47.4,47.41,47.33,47.33,138537.5255993254,25.7851,25.7905,25.747,25.747,138537.5256
2005-03-03 15:50:00,47.33,47.33,47.22,47.23,144319.96145042768,25.747,25.747,25.6872,25.6926,144319.9615
2005-03-04 09:30:00,47.9,47.94,47.77,47.91,282977.9544633177,26.0571,26.0788,25.9864,26.0625,282977.9545
2005-03-04 09:40:00,47.91,48.05,47.91,48.02,232983.97783399592,26.0625,26.1387,26.0625,26.1224,232983.9778
2005-03-04 09:50:00,48.05,48.3,48.05,48.21,230936.0318033972,26.1387,26.2747,26.1387,26.2257,230936.0318
2005-03-04 10:00:00,48.21,48.61,48.2,48.61,234550.0542103361,26.2257,26.4433,26.2203,26.4433,234550.0542
2005-03-04 10:10:00,48.6,48.64,48.5,48.54,317672.56956993137,26.4379,26.4596,26.3835,26.4052,317672.5696
2005-03-04 10:20:00,48.54,48.64,48.48,48.48,169859.0531261294,26.4052,26.4596,26.3726,26.3726,169859.0531
2005-03-04 10:30:00,48.48,48.49,48.24,48.3,190940.85049993976,26.3726,26.378,26.242,26.2747,190940.8505
2005-03-04 10:40:00,48.31,48.37,48.27,48.32,142633.41766052286,26.2801,26.3128,26.2584,26.2856,142633.4177
2005-03-04 10:50:00,48.32,48.38,48.23,48.28,109745.81375737864,26.2856,26.3182,26.2366,26.2638,109745.8138
2005-03-04 11:00:00,48.28,48.35,48.18,48.2,162631.00831225156,26.2638,26.3019,26.2094,26.2203,162631.0083
2005-03-04 11:10:00,48.2,48.34,48.2,48.31,108782.0744488616,26.2203,26.2964,26.2203,26.2801,108782.0744
2005-03-04 11:20:00,48.33,48.45,48.31,48.39,151788.9410914348,26.291,26.3563,26.2801,26.3236,151788.9411
2005-03-04 11:30:00,48.4,48.47,48.39,48.47,124442.8382122636,26.3291,26.3672,26.3236,26.3672,124442.8382
2005-03-04 11:40:00,48.48,48.49,48.39,48.44,74689.79641007108,26.3726,26.378,26.3236,26.3508,74689.7964
2005-03-04 11:50:00,48.45,48.5,48.45,48.49,51439.58559209734,26.3563,26.3835,26.3563,26.378,51439.5856
2005-03-04 12:00:00,48.48,48.49,48.4,48.44,129141.0673412842,26.3726,26.378,26.3291,26.3508,129141.0673
2005-03-04 12:10:00,48.44,48.5,48.44,48.48,58065.293338152034,26.3508,26.3835,26.3508,26.3726,58065.2933
2005-03-04 12:20:00,48.48,48.56,48.45,48.47,67582.21900975787,26.3726,26.4161,26.3563,26.3672,67582.219
2005-03-04 12:30:00,48.46,48.56,48.45,48.54,74087.45934224792,26.3617,26.4161,26.3563,26.4052,74087.4593
2005-03-04 12:40:00,48.54,48.6,48.52,48.54,50716.78111070956,26.4052,26.4379,26.3944,26.4052,50716.7811
2005-03-04 12:50:00,48.54,48.63,48.54,48.59,55415.01023973016,26.4052,26.4542,26.4052,26.4324,55415.0102
2005-03-04 13:00:00,48.57,48.71,48.57,48.69,117335.2608119504,26.4216,26.4977,26.4216,26.4868,117335.2608
2005-03-04 13:10:00,48.69,48.69,48.59,48.65,89145.88603782677,26.4868,26.4868,26.4324,26.4651,89145.886
2005-03-04 13:20:00,48.65,48.74,48.64,48.7,89145.88603782677,26.4651,26.514,26.4596,26.4923,89145.886
2005-03-04 13:30:00,48.7,48.74,48.66,48.69,105288.5194554873,26.4923,26.514,26.4705,26.4868,105288.5195
2005-03-04 13:40:00,48.69,48.78,48.69,48.74,118660.40236116132,26.4868,26.5358,26.4868,26.514,118660.4024
2005-03-04 13:50:00,48.74,48.88,48.74,48.87,133236.95940248165,26.514,26.5902,26.514,26.5848,133236.9594
2005-03-04 14:00:00,48.85,48.94,48.83,48.88,191784.1223948922,26.5739,26.6228,26.563,26.5902,191784.1224
2005-03-04 14:10:00,48.88,48.91,48.79,48.88,121792.55511384172,26.5902,26.6065,26.5412,26.5902,121792.5551
2005-03-04 14:20:00,48.88,48.88,48.85,48.86,130948.07854475366,26.5902,26.5902,26.5739,26.5793,130948.0785
2005-03-04 14:30:00,48.86,48.93,48.83,48.83,128779.6651005903,26.5793,26.6174,26.563,26.563,128779.6651
2005-03-04 14:40:00,48.84,48.84,48.8,48.83,91073.36465486088,26.5684,26.5684,26.5467,26.563,91073.3647
2005-03-04 14:50:00,48.83,48.92,48.83,48.87,151668.47367787015,26.563,26.612,26.563,26.5848,151668.4737
2005-03-04 15:00:00,48.87,48.9,48.83,48.87,142031.0805926997,26.5848,26.6011,26.563,26.5848,142031.0806
2005-03-04 15:10:00,48.87,48.87,48.74,48.75,204312.7334056138,26.5848,26.5848,26.514,26.5195,204312.7334
2005-03-04 15:20:00,48.75,48.75,48.71,48.72,107697.86772677992,26.5195,26.5195,26.4977,26.5032,107697.8677
2005-03-04 15:30:00,48.71,48.73,48.67,48.69,178412.2394892182,26.4977,26.5086,26.476,26.4868,178412.2395
2005-03-04 15:40:00,48.69,48.69,48.54,48.55,163474.28020720396,26.4868,26.4868,26.4052,26.4107,163474.2802
2005-03-04 15:50:00,48.54,48.59,48.51,48.52,270931.21310685464,26.4052,26.4324,26.3889,26.3944,270931.2131
2005-03-07 09:30:00,48.81,48.81,48.74,48.74,273099.626551018,26.5521,26.5521,26.514,26.514,273099.6266
2005-03-07 09:40:00,48.75,48.93,48.75,48.8,154077.82194916275,26.5195,26.6174,26.5195,26.5467,154077.8219
2005-03-07 09:50:00,48.8,49.08,48.8,49.03,270208.40862546687,26.5467,26.699,26.5467,26.6718,270208.4086
2005-03-07 10:00:00,49.07,49.25,49.01,49.17,283098.4218768823,26.6935,26.7915,26.6609,26.7479,283098.4219
2005-03-07 10:10:00,49.16,49.35,49.13,49.14,244910.2517768944,26.7425,26.8459,26.7262,26.7316,244910.2518
2005-03-07 10:20:00,49.14,49.26,49.04,49.23,187447.29550656548,26.7316,26.7969,26.6772,26.7806,187447.2955
2005-03-07 10:30:00,49.23,49.26,49.13,49.2,153475.48488133962,26.7806,26.7969,26.7262,26.7643,153475.4849
2005-03-07 10:40:00,49.21,49.21,49.09,49.12,149500.0602337068,26.7697,26.7697,26.7044,26.7207,149500.0602
2005-03-07 10:50:00,49.12,49.13,49.02,49.05,128659.19768702568,26.7207,26.7262,26.6663,26.6827,128659.1977
2005-03-07 11:00:00,49.04,49.08,49.02,49.05,117335.2608119504,26.6772,26.699,26.6663,26.6827,117335.2608
2005-03-07 11:10:00,49.06,49.13,49.02,49.06,126611.25165642696,26.6881,26.7262,26.6663,26.6881,126611.2517
2005-03-07 11:20:00,49.07,49.25,49.04,49.25,105770.38910974584,26.6935,26.7915,26.6772,26.7915,105770.3891
2005-03-07 11:30:00,49.25,49.36,49.23,49.35,192627.3942898446,26.7915,26.8513,26.7806,26.8459,192627.3943
2005-03-07 11:40:00,49.35,49.35,49.26,49.35,117817.13046620892,26.8459,26.8459,26.7969,26.8459,117817.1305
2005-03-07 11:50:00,49.35,49.39,49.27,49.27,113841.70581857608,26.8459,26.8676,26.8023,26.8023,113841.7058
2005-03-07 12:00:00,49.29,49.32,49.22,49.22,120587.8809781954,26.8132,26.8295,26.7751,26.7751,120587.881
2005-03-07 12:10:00,49.23,49.33,49.23,49.32,70714.37176243827,26.7806,26.835,26.7806,26.8295,70714.3718
2005-03-07 12:20:00,49.32,49.37,49.32,49.34,108059.2699674738,26.8295,26.8567,26.8295,26.8404,108059.27
2005-03-07 12:30:00,49.34,49.37,49.24,49.24,120467.41356463078,26.8404,26.8567,26.786,26.786,120467.4136
2005-03-07 12:40:00,49.25,49.31,49.19,49.3,182990.00120467416,26.7915,26.8241,26.7588,26.8187,182990.0012
2005-03-07 12:50:00,49.31,49.39,49.31,49.34,108541.13962173232,26.8241,26.8676,26.8241,26.8404,108541.1396
2005-03-07 13:00:00,49.34,49.42,49.34,49.38,146006.5052403325,26.8404,26.8839,26.8404,26.8622,146006.5052
2005-03-07 13:10:00,49.37,49.38,49.2,49.23,90350.56017347307,26.8567,26.8622,26.7643,26.7806,90350.5602
2005-03-07 13:20:00,49.23,49.23,49.17,49.21,72400.9155523431,26.7806,26.7806,26.7479,26.7697,72400.9156
2005-03-07 13:30:00,49.2,49.27,49.2,49.25,61920.25057222022,26.7643,26.8023,26.7643,26.7915,61920.2506
2005-03-07 13:40:00,49.25,49.26,49.2,49.22,48307.43283941694,26.7915,26.7969,26.7643,26.7751,48307.4328
2005-03-07 13:50:00,49.2,49.25,49.1,49.13,104686.18238766414,26.7643,26.7915,26.7099,26.7262,104686.1824
2005-03-07 14:00:00,49.13,49.16,49.06,49.12,100228.8880857728,26.7262,26.7425,26.6881,26.7207,100228.8881
2005-03-07 14:10:00,49.12,49.12,48.98,48.98,82279.24346464282,26.7207,26.7207,26.6446,26.6446,82279.2435
2005-03-07 14:20:00,48.97,48.98,48.89,48.92,123840.50114444044,26.6391,26.6446,26.5956,26.612,123840.5011
2005-03-07 14:30:00,48.93,48.98,48.92,48.97,54812.67317190701,26.6174,26.6446,26.612,26.6391,54812.6732
2005-03-07 14:40:00,48.97,49.02,48.93,48.99,92157.57137694256,26.6391,26.6663,26.6174,26.65,92157.5714
2005-03-07 14:50:00,48.98,49.09,48.98,49.07,81074.56932899651,26.6446,26.7044,26.6446,26.6935,81074.5693
2005-03-07 15:00:00,49.07,49.07,48.98,49.04,59390.43488736297,26.6935,26.6935,26.6446,26.6772,59390.4349
2005-03-07 15:10:00,49.04,49.1,49.03,49.08,82399.71087820745,26.6772,26.7099,26.6718,26.699,82399.7109
2005-03-07 15:20:00,49.08,49.18,49.08,49.11,187567.76292013013,26.699,26.7534,26.699,26.7153,187567.7629
2005-03-07 15:30:00,49.12,49.16,49.06,49.16,212624.9849415733,26.7207,26.7425,26.6881,26.7425,212624.9849
2005-03-07 15:40:00,49.14,49.22,49.13,49.15,205878.809781954,26.7316,26.7751,26.7262,26.7371,205878.8098
2005-03-07 15:50:00,49.16,49.18,49.11,49.13,251776.8943500784,26.7425,26.7534,26.7153,26.7262,251776.8944
2005-03-08 09:30:00,49.14,49.14,48.98,48.98,219732.5623418865,26.7316,26.7316,26.6446,26.6446,219732.5623
2005-03-08 09:40:00,48.98,49.15,48.98,49.09,179014.57655704135,26.6446,26.7371,26.6446,26.7044,179014.5766
2005-03-08 09:50:00,49.09,49.13,49.01,49.02,147452.11420310807,26.7044,26.7262,26.6609,26.6663,147452.1142
2005-03-08 10:00:00,49.01,49.06,48.93,49.03,203951.33116491992,26.6609,26.6881,26.6174,26.6718,203951.3312
2005-03-08 10:10:00,49.03,49.21,49.03,49.2,159498.85555957115,26.6718,26.7697,26.6718,26.7643,159498.8556
2005-03-08 10:20:00,49.2,49.31,49.13,49.17,210215.6366702807,26.7643,26.8241,26.7262,26.7479,210215.6367
2005-03-08 10:30:00,49.18,49.19,48.99,49.08,157209.97470184317,26.7534,26.7588,26.65,26.699,157209.9747
2005-03-08 10:40:00,49.09,49.27,49.08,49.22,145524.63558607397,26.7044,26.8023,26.699,26.7751,145524.6356
2005-03-08 10:50:00,49.22,49.31,49.18,49.26,157812.31176966632,26.7751,26.8241,26.7534,26.7969,157812.3118
2005-03-08 11:00:00,49.25,49.27,49.14,49.2,127936.39320563788,26.7915,26.8023,26.7316,26.7643,127936.3932
2005-03-08 11:10:00,49.2,49.47,49.2,49.42,169738.58571256476,26.7643,26.9111,26.7643,26.8839,169738.5857
2005-03-08 11:20:00,49.42,49.53,49.38,49.48,133357.42681604627,26.8839,26.9438,26.8622,26.9166,133357.4268
2005-03-08 11:30:00,49.48,49.49,49.35,49.39,215034.33321286595,26.9166,26.922,26.8459,26.8676,215034.3332
2005-03-08 11:40:00,49.4,49.46,49.38,49.41,58065.293338152034,26.8731,26.9057,26.8622,26.8785,58065.2933
2005-03-08 11:50:00,49.41,49.52,49.41,49.46,115769.18443561018,26.8785,26.9383,26.8785,26.9057,115769.1844
2005-03-08 12:00:00,49.47,49.48,49.34,49.38,73605.58968798941,26.9111,26.9166,26.8404,26.8622,73605.5897
2005-03-08 12:10:00,49.38,49.39,49.31,49.32,128900.13251415492,26.8622,26.8676,26.8241,26.8295,128900.1325
2005-03-08 12:20:00,49.32,49.47,49.32,49.42,69509.69762679197,26.8295,26.9111,26.8295,26.8839,69509.6976
2005-03-08 12:30:00,49.42,49.44,49.32,49.37,83002.04794603061,26.8839,26.8948,26.8295,26.8567,83002.0479
2005-03-08 12:40:00,49.37,49.49,49.37,49.43,85652.33104445248,26.8567,26.922,26.8567,26.8894,85652.331
2005-03-08 12:50:00,49.44,49.57,49.42,49.57,105770.38910974584,26.8948,26.9655,26.8839,26.9655,105770.3891
2005-03-08 13:00:00,49.57,49.66,49.56,49.65,133959.76388386943,26.9655,27.0145,26.9601,27.0091,133959.7639
2005-03-08 13:10:00,49.65,49.76,49.65,49.75,156487.1702204554,27.0091,27.0689,27.0091,27.0635,156487.1702
2005-03-08 13:20:00,49.76,49.81,49.68,49.7,232381.6407661728,27.0689,27.0961,27.0254,27.0363,232381.6408
2005-03-08 13:30:00,49.7,49.79,49.7,49.76,122153.9573545356,27.0363,27.0852,27.0363,27.0689,122153.9574
2005-03-08 13:40:00,49.75,49.79,49.66,49.66,134682.5683652572,27.0635,27.0852,27.0145,27.0145,134682.5684
2005-03-08 13:50:00,49.66,49.68,49.57,49.57,118299.00012046742,27.0145,27.0254,26.9655,26.9655,118299.0001
2005-03-08 14:00:00,49.57,49.66,49.56,49.65,211058.9085652331,26.9655,27.0145,26.9601,27.0091,211058.9086
2005-03-08 14:10:00,49.64,49.66,49.48,49.5,96494.39826526924,27.0036,27.0145,26.9166,26.9275,96494.3983
2005-03-08 14:20:00,49.5,49.64,49.5,49.63,109986.7485845079,26.9275,27.0036,26.9275,26.9982,109986.7486
2005-03-08 14:30:00,49.63,49.69,49.59,49.64,137935.18853150224,26.9982,27.0308,26.9764,27.0036,137935.1885
2005-03-08 14:40:00,49.63,49.71,49.62,49.65,104204.31273340562,26.9982,27.0417,26.9927,27.0091,104204.3127
2005-03-08 14:50:00,49.65,49.68,49.57,49.62,131068.54595831828,27.0091,27.0254,26.9655,26.9927,131068.546
2005-03-08 15:00:00,49.63,49.69,49.59,49.61,137091.91663654984,26.9982,27.0308,26.9764,26.9873,137091.9166
2005-03-08 15:10:00,49.6,49.65,49.6,49.62,120587.8809781954,26.9819,27.0091,26.9819,26.9927,120587.881
2005-03-08 15:20:00,49.62,49.64,49.57,49.57,127695.45837850864,26.9927,27.0036,26.9655,26.9655,127695.4584
2005-03-08 15:30:00,49.57,49.71,49.44,49.44,193229.73135766777,26.9655,27.0417,26.8948,26.8948,193229.7314
2005-03-08 15:40:00,49.43,49.47,49.41,49.43,423563.4260932418,26.8894,26.9111,26.8785,26.8894,423563.4261
2005-03-08 15:50:00,49.44,49.44,49.31,49.31,474882.5442717745,26.8948,26.8948,26.8241,26.8241,474882.5443
2005-03-09 09:30:00,49.32,49.32,49.06,49.11,278038.79050716787,26.8295,26.8295,26.6881,26.7153,278038.7905
2005-03-09 09:40:00,49.1,49.32,49.04,49.1,204312.7334056138,26.7099,26.8295,26.6772,26.7099,204312.7334
2005-03-09 09:50:00,49.1,49.15,48.98,48.99,450548.1267317191,26.7099,26.7371,26.6446,26.65,450548.1267
2005-03-09 10:00:00,48.99,49.06,48.91,48.98,238886.8810986628,26.65,26.6881,26.6065,26.6446,238886.8811
2005-03-09 10:10:00,48.98,49.13,48.93,49.08,196723.28635104207,26.6446,26.7262,26.6174,26.699,196723.2864
2005-03-09 10:20:00,49.07,49.21,49.04,49.21,179375.97879773524,26.6935,26.7697,26.6772,26.7697,179375.9788
2005-03-09 10:30:00,49.21,49.4,49.2,49.36,244548.8495362005,26.7697,26.8731,26.7643,26.8513,244548.8495
2005-03-09 10:40:00,49.36,49.57,49.23,49.52,180701.12034694612,26.8513,26.9655,26.7806,26.9383,180701.1203
2005-03-09 10:50:00,49.51,49.61,49.36,49.36,173111.67329237444,26.9329,26.9873,26.8513,26.8513,173111.6733
2005-03-09 11:00:00,49.39,49.49,49.37,49.4,139380.79749427782,26.8676,26.922,26.8567,26.8731,139380.7975
2005-03-09 11:10:00,49.41,49.42,49.27,49.3,179496.44621129986,26.8785,26.8839,26.8023,26.8187,179496.4462
2005-03-09 11:20:00,49.3,49.38,49.27,49.27,142753.88507408748,26.8187,26.8622,26.8023,26.8023,142753.8851
2005-03-09 11:30:00,49.27,49.33,49.25,49.3,135405.37284664498,26.8023,26.835,26.7915,26.8187,135405.3728
2005-03-09 11:40:00,49.29,49.3,49.22,49.27,81917.84122394893,26.8132,26.8187,26.7751,26.8023,81917.8412
2005-03-09 11:50:00,49.27,49.28,49.18,49.22,46259.48680881822,26.8023,26.8078,26.7534,26.7751,46259.4868
2005-03-09 12:00:00,49.22,49.23,49.17,49.2,124322.37079869896,26.7751,26.7806,26.7479,26.7643,124322.3708
2005-03-09 12:10:00,49.21,49.32,49.21,49.29,144681.36369112157,26.7697,26.8295,26.7697,26.8132,144681.3637
2005-03-09 12:20:00,49.29,49.32,49.26,49.29,94205.51740754128,26.8132,26.8295,26.7969,26.8132,94205.5174
2005-03-09 12:30:00,49.3,49.36,49.29,49.36,136610.0469822913,26.8187,26.8513,26.8132,26.8513,136610.047
2005-03-09 12:40:00,49.37,49.37,49.32,49.33,89627.7556920853,26.8567,26.8567,26.8295,26.835,89627.7557
2005-03-09 12:50:00,49.34,49.34,49.18,49.2,172388.86881098663,26.8404,26.8404,26.7534,26.7643,172388.8688
2005-03-09 13:00:00,49.19,49.29,49.19,49.25,107818.33514034454,26.7588,26.8132,26.7588,26.7915,107818.3351
2005-03-09 13:10:00,49.24,49.3,49.18,49.18,189133.8392964704,26.786,26.8187,26.7534,26.7534,189133.8393
2005-03-09 13:20:00,49.18,49.28,49.16,49.22,317913.5043970606,26.7534,26.8078,26.7425,26.7751,317913.5044
2005-03-09 13:30:00,49.22,49.31,49.2,49.3,116010.11926273943,26.7751,26.8241,26.7643,26.8187,116010.1193
2005-03-09 13:40:00,49.31,49.36,49.29,49.36,84327.18949524155,26.8241,26.8513,26.8132,26.8513,84327.1895
2005-03-09 13:50:00,49.35,49.51,49.35,49.48,120346.94615106616,26.8459,26.9329,26.8459,26.9166,120346.9462
2005-03-09 14:00:00,49.48,49.64,49.48,49.57,158173.7140103602,26.9166,27.0036,26.9166,26.9655,158173.714
2005-03-09 14:10:00,49.57,49.62,49.53,49.62,166606.43295988438,26.9655,26.9927,26.9438,26.9927,166606.433
2005-03-09 14:20:00,49.61,49.68,49.56,49.66,230815.56438983252,26.9873,27.0254,26.9601,27.0145,230815.5644
2005-03-09 14:30:00,49.66,49.71,49.64,49.7,251174.5572822552,27.0145,27.0417,27.0036,27.0363,251174.5573
2005-03-09 14:40:00,49.71,49.86,49.7,49.86,384772.9189254307,27.0417,27.1233,27.0363,27.1233,384772.9189
2005-03-09 14:50:00,49.86,50.01,49.81,49.98,375858.330321648,27.1233,27.2049,27.0961,27.1886,375858.3303
2005-03-09 15:00:00,49.99,50.03,49.77,49.77,803879.0507167812,27.194,27.2158,27.0743,27.0743,803879.0507
2005-03-09 15:10:00,49.77,49.83,49.63,49.76,365859.5349957837,27.0743,27.107,26.9982,27.0689,365859.535
2005-03-09 15:20:00,49.76,49.92,49.76,49.92,336104.08384531987,27.0689,27.1559,27.0689,27.1559,336104.0838
2005-03-09 15:30:00,49.91,49.97,49.91,49.94,368871.2203348994,27.1505,27.1831,27.1505,27.1668,368871.2203
2005-03-09 15:40:00,49.94,49.95,49.85,49.86,571979.279604867,27.1668,27.1723,27.1179,27.1233,571979.2796
2005-03-09 15:50:00,49.85,49.89,49.8,49.81,468256.8365257199,27.1179,27.1396,27.0907,27.0961,468256.8365
2005-03-10 09:30:00,49.81,50.14,49.79,50.06,293458.6194434406,27.0961,27.2756,27.0852,27.2321,293458.6194
2005-03-10 09:40:00,50.04,50.06,49.88,49.97,586435.3692326227,27.2212,27.2321,27.1342,27.1831,586435.3692
2005-03-10 09:50:00,49.97,49.97,49.6,49.71,350801.10830020485,27.1831,27.1831,26.9819,27.0417,350801.1083
2005-03-10 10:00:00,49.71,49.74,49.47,49.47,230213.22732200945,27.0417,27.058,26.9111,26.9111,230213.2273
2005-03-10 10:10:00,49.47,49.47,49.21,49.32,224430.7914709072,26.9111,26.9111,26.7697,26.8295,224430.7915
2005-03-10 10:20:00,49.34,49.37,49.24,49.29,219250.69268762803,26.8404,26.8567,26.786,26.8132,219250.6927
2005-03-10 10:30:00,49.28,49.49,49.22,49.41,226117.335260812,26.8078,26.922,26.7751,26.8785,226117.3353
2005-03-10 10:40:00,49.41,49.54,49.41,49.49,123358.63149018191,26.8785,26.9492,26.8785,26.922,123358.6315
2005-03-10 10:50:00,49.49,49.52,49.39,49.39,103361.0408384532,26.922,26.9383,26.8676,26.8676,103361.0408
2005-03-10 11:00:00,49.41,49.53,49.38,49.42,112516.56426936516,26.8785,26.9438,26.8622,26.8839,112516.5643
2005-03-10 11:10:00,49.42,49.42,49.25,49.34,180339.7181062523,26.8839,26.8839,26.7915,26.8404,180339.7181
2005-03-10 11:20:00,49.35,49.36,49.27,49.3,403445.3680279485,26.8459,26.8513,26.8023,26.8187,403445.368
2005-03-10 11:30:00,49.31,49.37,49.23,49.34,97699.07240091555,26.8241,26.8567,26.7806,26.8404,97699.0724
2005-03-10 11:40:00,49.32,49.51,49.32,49.48,122394.89218166488,26.8295,26.9329,26.8295,26.9166,122394.8922
2005-03-10 11:50:00,49.49,49.53,49.44,49.45,116130.58667630408,26.922,26.9438,26.8948,26.9003,116130.5867
2005-03-10 12:00:00,49.45,49.49,49.43,49.44,49512.10697506325,26.9003,26.922,26.8894,26.8948,49512.107
2005-03-10 12:10:00,49.44,49.47,49.39,49.44,109384.41151668476,26.8948,26.9111,26.8676,26.8948,109384.4115
2005-03-10 12:20:00,49.43,49.44,49.34,49.39,98542.34429586798,26.8894,26.8948,26.8404,26.8676,98542.3443
2005-03-10 12:30:00,49.39,49.47,49.37,49.42,97578.60498735092,26.8676,26.9111,26.8567,26.8839,97578.605
2005-03-10 12:40:00,49.42,49.43,49.31,49.41,82881.58053246597,26.8839,26.8894,26.8241,26.8785,82881.5805
2005-03-10 12:50:00,49.43,49.48,49.4,49.48,63847.72918925432,26.8894,26.9166,26.8731,26.9166,63847.7292
2005-03-10 13:00:00,49.48,49.53,49.47,49.47,130104.80664980123,26.9166,26.9438,26.9111,26.9111,130104.8066
2005-03-10 13:10:00,49.47,49.54,49.45,49.51,58788.09781953982,26.9111,26.9492,26.9003,26.9329,58788.0978
2005-03-10 13:20:00,49.55,49.68,49.52,49.66,92880.37585833031,26.9547,27.0254,26.9383,27.0145,92880.3759
2005-03-10 13:30:00,49.66,49.79,49.64,49.77,348150.825201783,27.0145,27.0852,27.0036,27.0743,348150.8252
2005-03-10 13:40:00,49.76,49.88,49.76,49.85,453077.9424165764,27.0689,27.1342,27.0689,27.1179,453077.9424
2005-03-10 13:50:00,49.85,49.88,49.73,49.77,267317.1906999157,27.1179,27.1342,27.0526,27.0743,267317.1907
2005-03-10 14:00:00,49.78,49.78,49.71,49.71,79147.09071196242,27.0798,27.0798,27.0417,27.0417,79147.0907
2005-03-10 14:10:00,49.71,49.81,49.71,49.79,158776.05107818337,27.0417,27.0961,27.0417,27.0852,158776.0511
2005-03-10 14:20:00,49.78,49.78,49.72,49.75,78544.75364413927,27.0798,27.0798,27.0471,27.0635,78544.7536
2005-03-10 14:30:00,49.74,49.75,49.61,49.64,95289.72412962296,27.058,27.0635,26.9873,27.0036,95289.7241
2005-03-10 14:40:00,49.64,49.7,49.62,49.66,129261.53475484882,27.0036,27.0363,26.9927,27.0145,129261.5348
2005-03-10 14:50:00,49.67,49.8,49.67,49.71,121310.6854595832,27.0199,27.0907,27.0199,27.0417,121310.6855
2005-03-10 15:00:00,49.72,49.76,49.67,49.68,125165.64269365136,27.0471,27.0689,27.0199,27.0254,125165.6427
2005-03-10 15:10:00,49.68,49.74,49.64,49.71,146608.84230815567,27.0254,27.058,27.0036,27.0417,146608.8423
2005-03-10 15:20:00,49.71,49.81,49.7,49.8,126972.65389712084,27.0417,27.0961,27.0363,27.0907,126972.6539
2005-03-10 15:30:00,49.8,49.81,49.69,49.7,119744.609083243,27.0907,27.0961,27.0308,27.0363,119744.6091
2005-03-10 15:40:00,49.7,49.78,49.69,49.73,112516.56426936516,27.0363,27.0798,27.0308,27.0526,112516.5643
2005-03-10 15:50:00,49.73,49.81,49.72,49.81,162992.41055294545,27.0526,27.0961,27.0471,27.0961,162992.4106
2005-03-11 09:30:00,49.68,49.68,49.35,49.35,297554.511504638,27.0254,27.0254,26.8459,26.8459,297554.5115
2005-03-11 09:40:00,49.35,49.57,49.33,49.56,153595.95229490424,26.8459,26.9655,26.835,26.9601,153595.9523
2005-03-11 09:50:00,49.56,49.71,49.52,49.6,139501.26490784244,26.9601,27.0417,26.9383,26.9819,139501.2649
2005-03-11 10:00:00,49.6,49.62,49.46,49.46,212022.64787375016,26.9819,26.9927,26.9057,26.9057,212022.6479
2005-03-11 10:10:00,49.47,49.52,49.16,49.19,302011.80580652936,26.9111,26.9383,26.7425,26.7588,302011.8058
2005-03-11 10:20:00,49.16,49.22,49.1,49.11,163715.21503433323,26.7425,26.7751,26.7099,26.7153,163715.215
2005-03-11 10:30:00,49.11,49.24,49.08,49.24,189133.8392964704,26.7153,26.786,26.699,26.786,189133.8393
2005-03-11 10:40:00,49.23,49.29,49.07,49.11,145645.10299963862,26.7806,26.8132,26.6935,26.7153,145645.103
2005-03-11 10:50:00,49.11,49.15,48.83,48.85,206601.6142633418,26.7153,26.7371,26.563,26.5739,206601.6143
2005-03-11 11:00:00,48.85,48.98,48.83,48.98,179135.04397060597,26.5739,26.6446,26.563,26.6446,179135.044
2005-03-11 11:10:00,48.98,49.12,48.95,49.08,160342.12745452358,26.6446,26.7207,26.6283,26.699,160342.1275
2005-03-11 11:20:00,49.08,49.08,48.91,48.94,146367.9074810264,26.699,26.699,26.6065,26.6228,146367.9075
2005-03-11 11:30:00,48.96,49.02,48.9,48.95,96494.39826526924,26.6337,26.6663,26.6011,26.6283,96494.3983
2005-03-11 11:40:00,48.96,48.98,48.93,48.93,68786.89314540417,26.6337,26.6446,26.6174,26.6174,68786.8931
2005-03-11 11:50:00,48.93,48.93,48.87,48.88,56619.68437537647,26.6174,26.6174,26.5848,26.5902,56619.6844
2005-03-11 12:00:00,48.88,48.89,48.73,48.73,109143.4766895555,26.5902,26.5956,26.5086,26.5086,109143.4767
2005-03-11 12:10:00,48.73,48.77,48.69,48.74,165040.35658354417,26.5086,26.5304,26.4868,26.514,165040.3566
2005-03-11 12:20:00,48.74,48.76,48.71,48.72,93241.77809902422,26.514,26.5249,26.4977,26.5032,93241.7781
2005-03-11 12:30:00,48.72,48.75,48.62,48.67,90109.62534634382,26.5032,26.5195,26.4488,26.476,90109.6253
2005-03-11 12:40:00,48.67,48.7,48.67,48.7,53005.66196843754,26.476,26.4923,26.476,26.4923,53005.662
2005-03-11 12:50:00,48.7,48.73,48.53,48.56,102758.70377063006,26.4923,26.5086,26.3998,26.4161,102758.7038
2005-03-11 13:00:00,48.54,48.6,48.39,48.58,219732.5623418865,26.4052,26.4379,26.3236,26.427,219732.5623
2005-03-11 13:10:00,48.56,48.56,48.46,48.51,84327.18949524155,26.4161,26.4161,26.3617,26.3889,84327.1895
2005-03-11 13:20:00,48.51,48.53,48.39,48.45,123479.09890374656,26.3889,26.3998,26.3236,26.3563,123479.0989
2005-03-11 13:30:00,48.44,48.46,48.38,48.4,106372.72617756898,26.3508,26.3617,26.3182,26.3291,106372.7262
2005-03-11 13:40:00,48.4,48.41,48.15,48.22,129502.46958197808,26.3291,26.3345,26.1931,26.2312,129502.4696
2005-03-11 13:50:00,48.21,48.33,48.1,48.12,216961.81182990005,26.2257,26.291,26.1659,26.1768,216961.8118
2005-03-11 14:00:00,48.13,48.33,48.13,48.24,147331.64678954345,26.1822,26.291,26.1822,26.242,147331.6468
2005-03-11 14:10:00,48.25,48.44,48.25,48.39,130466.20889049514,26.2475,26.3508,26.2475,26.3236,130466.2089
2005-03-11 14:20:00,48.39,48.44,48.35,48.38,92278.03879050718,26.3236,26.3508,26.3019,26.3182,92278.0388
2005-03-11 14:30:00,48.38,48.39,48.22,48.26,168654.3789904831,26.3182,26.3236,26.2312,26.2529,168654.379
2005-03-11 14:40:00,48.27,48.38,48.25,48.33,142031.0805926997,26.2584,26.3182,26.2475,26.291,142031.0806
2005-03-11 14:50:00,48.33,48.39,48.21,48.34,184435.6101674497,26.291,26.3236,26.2257,26.2964,184435.6102
2005-03-11 15:00:00,48.34,48.36,48.2,48.34,163715.21503433323,26.2964,26.3073,26.2203,26.2964,163715.215
2005-03-11 15:10:00,48.34,48.39,48.3,48.32,90591.49500060234,26.2964,26.3236,26.2747,26.2856,90591.495
2005-03-11 15:20:00,48.31,48.42,48.3,48.38,156848.57246114928,26.2801,26.34,26.2747,26.3182,156848.5725
2005-03-11 15:30:00,48.38,48.48,48.36,48.46,159739.79038670042,26.3182,26.3726,26.3073,26.3617,159739.7904
2005-03-11 15:40:00,48.45,48.65,48.44,48.61,276954.5837850862,26.3563,26.4651,26.3508,26.4433,276954.5838
2005-03-11 15:50:00,48.61,48.62,48.53,48.54,207083.4839176003,26.4433,26.4488,26.3998,26.4052,207083.4839
2005-03-14 09:30:00,48.55,48.77,48.52,48.66,145404.16817250935,26.4107,26.5304,26.3944,26.4705,145404.1682
2005-03-14 09:40:00,48.67,48.81,48.66,48.78,188290.5674015179,26.476,26.5521,26.4705,26.5358,188290.5674
2005-03-14 09:50:00,48.81,48.88,48.64,48.66,163233.3453800747,26.5521,26.5902,26.4596,26.4705,163233.3454
2005-03-14 10:00:00,48.66,48.69,48.59,48.68,184194.67534032045,26.4705,26.4868,26.4324,26.4814,184194.6753
2005-03-14 10:10:00,48.68,48.74,48.58,48.72,141187.80869774727,26.4814,26.514,26.427,26.5032,141187.8087
2005-03-14 10:20:00,48.69,48.88,48.67,48.88,109986.7485845079,26.4868,26.5902,26.476,26.5902,109986.7486
2005-03-14 10:30:00,48.88,48.98,48.87,48.93,221660.04095892064,26.5902,26.6446,26.5848,26.6174,221660.041
2005-03-14 10:40:00,48.94,48.96,48.8,48.91,103120.10601132397,26.6228,26.6337,26.5467,26.6065,103120.106
2005-03-14 10:50:00,48.91,49.02,48.89,49.0,147933.9838573666,26.6065,26.6663,26.5956,26.6555,147933.9839
2005-03-14 11:00:00,49.0,49.02,48.91,48.93,88061.6793157451,26.6555,26.6663,26.6065,26.6174,88061.6793
2005-03-14 11:10:00,48.93,48.93,48.85,48.9,142392.4828333936,26.6174,26.6174,26.5739,26.6011,142392.4828
2005-03-14 11:20:00,48.88,48.89,48.83,48.87,64450.066257077466,26.5902,26.5956,26.563,26.5848,64450.0663
2005-03-14 11:30:00,48.87,48.92,48.86,48.91,82640.64570533672,26.5848,26.612,26.5793,26.6065,82640.6457
2005-03-14 11:40:00,48.91,49.01,48.88,49.01,51439.58559209734,26.6065,26.6609,26.5902,26.6609,51439.5856
2005-03-14 11:50:00,49.02,49.04,48.98,48.99,49512.10697506325,26.6663,26.6772,26.6446,26.65,49512.107
2005-03-14 12:00:00,48.98,49.02,48.96,48.98,57583.42368389351,26.6446,26.6663,26.6337,26.6446,57583.4237
2005-03-14 12:10:00,48.98,49.01,48.96,48.96,91675.70172268404,26.6446,26.6609,26.6337,26.6337,91675.7017
2005-03-14 12:20:00,48.98,48.98,48.88,48.88,49030.23732080473,26.6446,26.6446,26.5902,26.5902,49030.2373
2005-03-14 12:30:00,48.88,48.88,48.82,48.83,46018.55198168896,26.5902,26.5902,26.5576,26.563,46018.552
2005-03-14 12:40:00,48.83,48.87,48.73,48.75,52523.79231417902,26.563,26.5848,26.5086,26.5195,52523.7923
2005-03-14 12:50:00,48.74,48.82,48.74,48.78,58185.76075171667,26.514,26.5576,26.514,26.5358,58185.7608
2005-03-14 13:00:00,48.77,48.82,48.68,48.68,59269.96747379834,26.5304,26.5576,26.4814,26.4814,59269.9675
2005-03-14 13:10:00,48.66,48.74,48.56,48.71,99626.55101794963,26.4705,26.514,26.4161,26.4977,99626.551
2005-03-14 13:20:00,48.71,48.71,48.43,48.45,113721.23840501146,26.4977,26.4977,26.3454,26.3563,113721.2384
2005-03-14 13:30:00,48.45,48.55,48.39,48.49,79749.42777978558,26.3563,26.4107,26.3236,26.378,79749.4278
2005-03-14 13:40:00,48.5,48.62,48.5,48.62,55294.542826165525,26.3835,26.4488,26.3835,26.4488,55294.5428
2005-03-14 13:50:00,48.63,48.69,48.62,48.69,63365.85953499579,26.4542,26.4868,26.4488,26.4868,63365.8595
2005-03-14 14:00:00,48.69,48.69,48.64,48.66,47343.693530899895,26.4868,26.4868,26.4596,26.4705,47343.6935
2005-03-14 14:10:00,48.67,48.68,48.6,48.62,70593.90434887364,26.476,26.4814,26.4379,26.4488,70593.9043
2005-03-14 14:20:00,48.64,48.64,48.45,48.46,106734.12841826287,26.4596,26.4596,26.3563,26.3617,106734.1284
2005-03-14 14:30:00,48.46,48.48,48.44,48.45,104686.18238766414,26.3617,26.3726,26.3508,26.3563,104686.1824
2005-03-14 14:40:00,48.46,48.57,48.45,48.55,63847.72918925432,26.3617,26.4216,26.3563,26.4107,63847.7292
2005-03-14 14:50:00,48.55,48.57,48.49,48.51,86254.66811227564,26.4107,26.4216,26.378,26.3889,86254.6681
2005-03-14 15:00:00,48.52,48.67,48.52,48.59,88664.01638356825,26.3944,26.476,26.3944,26.4324,88664.0164
2005-03-14 15:10:00,48.58,48.67,48.58,48.64,90230.09275990844,26.427,26.476,26.427,26.4596,90230.0928
2005-03-14 15:20:00,48.64,48.75,48.63,48.75,110227.68341163716,26.4596,26.5195,26.4542,26.5195,110227.6834
2005-03-14 15:30:00,48.76,48.84,48.75,48.78,124442.8382122636,26.5249,26.5684,26.5195,26.5358,124442.8382
2005-03-14 15:40:00,48.78,48.84,48.77,48.77,189977.1111914228,26.5358,26.5684,26.5304,26.5304,189977.1112
2005-03-14 15:50:00,48.78,48.93,48.77,48.92,189013.3718829057,26.5358,26.6174,26.5304,26.612,189013.3719
2005-03-15 09:30:00,49.52,49.75,49.52,49.64,400072.2804481388,26.9383,27.0635,26.9383,27.0036,400072.2804
2005-03-15 09:40:00,49.62,49.7,49.39,49.43,308276.1113118902,26.9927,27.0363,26.8676,26.8894,308276.1113
2005-03-15 09:50:00,49.44,49.52,49.37,49.39,246114.9259125407,26.8948,26.9383,26.8567,26.8676,246114.9259
2005-03-15 10:00:00,49.37,49.37,49.07,49.27,191181.78532706905,26.8567,26.8567,26.6935,26.8023,191181.7853
2005-03-15 10:10:00,49.29,49.34,49.27,49.32,396096.855800506,26.8132,26.8404,26.8023,26.8295,396096.8558
2005-03-15 10:20:00,49.32,49.34,49.21,49.25,156969.0398747139,26.8295,26.8404,26.7697,26.7915,156969.0399
2005-03-15 10:30:00,49.27,49.32,49.05,49.08,157089.50728827855,26.8023,26.8295,26.6827,26.699,157089.5073
2005-03-15 10:40:00,49.08,49.22,49.08,49.21,99747.01843151428,26.699,26.7751,26.699,26.7697,99747.0184
2005-03-15 10:50:00,49.2,49.43,49.15,49.4,135525.84026020963,26.7643,26.8894,26.7371,26.8731,135525.8403
2005-03-15 11:00:00,49.4,49.43,49.24,49.3,99024.2139501265,26.8731,26.8894,26.786,26.8187,99024.214
2005-03-15 11:10:00,49.28,49.35,49.22,49.26,92759.90844476572,26.8078,26.8459,26.7751,26.7969,92759.9084
2005-03-15 11:20:00,49.25,49.26,49.08,49.08,90109.62534634382,26.7915,26.7969,26.699,26.699,90109.6253
2005-03-15 11:30:00,49.08,49.2,48.97,48.98,114082.64064570537,26.699,26.7643,26.6391,26.6446,114082.6406
2005-03-15 11:40:00,48.97,49.1,48.89,48.97,100590.2903264667,26.6391,26.7099,26.5956,26.6391,100590.2903
2005-03-15 11:50:00,48.97,49.12,48.91,49.01,122876.7618359234,26.6391,26.7207,26.6065,26.6609,122876.7618
2005-03-15 12:00:00,49.0,49.0,48.83,48.93,104204.31273340562,26.6555,26.6555,26.563,26.6174,104204.3127
2005-03-15 12:10:00,48.93,49.03,48.89,49.03,76496.80761354054,26.6174,26.6718,26.5956,26.6718,76496.8076
2005-03-15 12:20:00,49.02,49.08,48.96,49.04,72521.38296590773,26.6663,26.699,26.6337,26.6772,72521.383
2005-03-15 12:30:00,49.04,49.07,48.93,49.0,59751.83712805687,26.6772,26.6935,26.6174,26.6555,59751.8371
2005-03-15 12:40:00,49.0,49.12,48.99,49.12,48427.90025298158,26.6555,26.7207,26.65,26.7207,48427.9003
2005-03-15 12:50:00,49.11,49.12,49.0,49.09,67461.75159619324,26.7153,26.7207,26.6555,26.7044,67461.7516
2005-03-15 13:00:00,49.09,49.09,48.98,49.0,77821.94916275148,26.7044,26.7044,26.6446,26.6555,77821.9492
2005-03-15 13:10:00,49.0,49.05,48.98,49.0,45536.68232743043,26.6555,26.6827,26.6446,26.6555,45536.6823
2005-03-15 13:20:00,48.99,48.99,48.83,48.92,98180.94205517408,26.65,26.65,26.563,26.612,98180.9421
2005-03-15 13:30:00,48.92,48.93,48.8,48.86,72039.5133116492,26.612,26.6174,26.5467,26.5793,72039.5133
2005-03-15 13:40:00,48.86,48.92,48.8,48.85,74087.45934224792,26.5793,26.612,26.5467,26.5739,74087.4593
2005-03-15 13:50:00,48.85,48.92,48.82,48.88,46500.42163594748,26.5739,26.612,26.5576,26.5902,46500.4216
2005-03-15 14:00:00,48.85,48.99,48.85,48.94,67341.2841826286,26.5739,26.65,26.5739,26.6228,67341.2842
2005-03-15 14:10:00,48.95,48.96,48.72,48.75,96735.33309239852,26.6283,26.6337,26.5032,26.5195,96735.3331
2005-03-15 14:20:00,48.75,48.76,48.63,48.68,96735.33309239852,26.5195,26.5249,26.4542,26.4814,96735.3331
2005-03-15 14:30:00,48.66,48.7,48.62,48.66,175882.42380436094,26.4705,26.4923,26.4488,26.4705,175882.4238
2005-03-15 14:40:00,48.64,48.74,48.61,48.69,107215.9980725214,26.4596,26.514,26.4433,26.4868,107215.9981
2005-03-15 14:50:00,48.72,48.91,48.69,48.74,141308.2761113119,26.5032,26.6065,26.4868,26.514,141308.2761
2005-03-15 15:00:00,48.74,48.86,48.74,48.85,115166.84736778702,26.514,26.5793,26.514,26.5739,115166.8474
2005-03-15 15:10:00,48.84,48.85,48.69,48.74,114564.51029996388,26.5684,26.5739,26.4868,26.514,114564.5103
2005-03-15 15:20:00,48.74,48.76,48.64,48.69,106131.79135043971,26.514,26.5249,26.4596,26.4868,106131.7914
2005-03-15 15:30:00,48.72,48.86,48.7,48.86,89266.3534513914,26.5032,26.5793,26.4923,26.5793,89266.3535
2005-03-15 15:40:00,48.84,48.85,48.78,48.85,159257.92073244188,26.5684,26.5739,26.5358,26.5739,159257.9207
2005-03-15 15:50:00,48.88,48.91,48.79,48.88,160944.4645223467,26.5902,26.6065,26.5412,26.5902,160944.4645
2005-03-16 09:30:00,48.39,48.63,48.33,48.58,161305.86676304063,26.3236,26.4542,26.291,26.427,161305.8668
2005-03-16 09:40:00,48.58,48.59,48.42,48.43,332610.5288519456,26.427,26.4324,26.34,26.3454,332610.5289
2005-03-16 09:50:00,48.42,48.49,48.19,48.23,219250.69268762803,26.34,26.378,26.2148,26.2366,219250.6927
2005-03-16 10:00:00,48.24,48.34,48.05,48.07,297554.511504638,26.242,26.2964,26.1387,26.1496,297554.5115
2005-03-16 10:10:00,48.07,48.26,48.06,48.22,282616.5522226238,26.1496,26.2529,26.1441,26.2312,282616.5522
2005-03-16 10:20:00,48.2,48.23,48.09,48.21,126611.25165642696,26.2203,26.2366,26.1604,26.2257,126611.2517
2005-03-16 10:30:00,48.22,48.23,47.91,47.96,188651.9696422118,26.2312,26.2366,26.0625,26.0897,188651.9696
2005-03-16 10:40:00,47.95,47.95,47.61,47.81,261173.3526081196,26.0843,26.0843,25.8993,26.0081,261173.3526
2005-03-16 10:50:00,47.81,47.91,47.76,47.79,131791.35043970606,26.0081,26.0625,25.9809,25.9972,131791.3504
2005-03-16 11:00:00,47.79,47.84,47.67,47.73,214431.9961450428,25.9972,26.0244,25.932,25.9646,214431.9961
2005-03-16 11:10:00,47.73,47.87,47.73,47.83,146126.97265389713,25.9646,26.0408,25.9646,26.019,146126.9727
2005-03-16 11:20:00,47.84,47.94,47.83,47.88,138417.05818576078,26.0244,26.0788,26.019,26.0462,138417.0582
2005-03-16 11:30:00,47.86,47.95,47.86,47.94,128779.6651005903,26.0353,26.0843,26.0353,26.0788,128779.6651
2005-03-16 11:40:00,47.94,47.96,47.84,47.85,120587.8809781954,26.0788,26.0897,26.0244,26.0299,120587.881
2005-03-16 11:50:00,47.82,47.87,47.78,47.87,86857.00518009879,26.0136,26.0408,25.9918,26.0408,86857.0052
2005-03-16 12:00:00,47.87,47.92,47.85,47.89,52764.72714130828,26.0408,26.068,26.0299,26.0516,52764.7271
2005-03-16 12:10:00,47.9,48.01,47.9,48.01,56258.28213468257,26.0571,26.1169,26.0571,26.1169,56258.2821
2005-03-16 12:20:00,48.0,48.01,47.88,47.91,84327.18949524155,26.1115,26.1169,26.0462,26.0625,84327.1895
2005-03-16 12:30:00,47.91,48.02,47.84,48.0,90832.4298277316,26.0625,26.1224,26.0244,26.1115,90832.4298
2005-03-16 12:40:00,48.0,48.05,48.0,48.04,64691.00108420673,26.1115,26.1387,26.1115,26.1332,64691.0011
2005-03-16 12:50:00,48.04,48.19,48.04,48.19,129020.59992771957,26.1332,26.2148,26.1332,26.2148,129020.5999
2005-03-16 13:00:00,48.19,48.24,48.11,48.11,230695.096976268,26.2148,26.242,26.1713,26.1713,230695.097
2005-03-16 13:10:00,48.11,48.11,48.01,48.05,217323.214070594,26.1713,26.1713,26.1169,26.1387,217323.2141
2005-03-16 13:20:00,48.05,48.14,48.01,48.01,109986.7485845079,26.1387,26.1876,26.1169,26.1169,109986.7486
2005-03-16 13:30:00,48.01,48.02,47.95,47.99,68425.49090471028,26.1169,26.1224,26.0843,26.106,68425.4909
2005-03-16 13:40:00,47.99,48.08,47.98,48.0,79388.02553909169,26.106,26.155,26.1006,26.1115,79388.0255
2005-03-16 13:50:00,47.99,48.01,47.94,47.94,76496.80761354054,26.106,26.1169,26.0788,26.0788,76496.8076
2005-03-16 14:00:00,47.94,47.95,47.86,47.95,99747.01843151428,26.0788,26.0843,26.0353,26.0843,99747.0184
2005-03-16 14:10:00,47.96,48.03,47.95,48.01,75051.19865076497,26.0897,26.1278,26.0843,26.1169,75051.1987
2005-03-16 14:20:00,48.01,48.02,47.86,47.87,122515.3595952295,26.1169,26.1224,26.0353,26.0408,122515.3596
2005-03-16 14:30:00,47.87,47.95,47.84,47.84,133598.36164317554,26.0408,26.0843,26.0244,26.0244,133598.3616
2005-03-16 14:40:00,47.84,47.94,47.83,47.87,122033.48994097098,26.0244,26.0788,26.019,26.0408,122033.4899
2005-03-16 14:50:00,47.87,47.91,47.74,47.75,113239.36875075294,26.0408,26.0625,25.97,25.9755,113239.3688
2005-03-16 15:00:00,47.75,47.81,47.66,47.77,136248.6447415974,25.9755,26.0081,25.9265,25.9864,136248.6447
2005-03-16 15:10:00,47.78,47.9,47.78,47.89,122033.48994097098,25.9918,26.0571,25.9918,26.0516,122033.4899
2005-03-16 15:20:00,47.89,47.9,47.7,47.73,130827.61113118904,26.0516,26.0571,25.9483,25.9646,130827.6111
2005-03-16 15:30:00,47.73,47.93,47.65,47.91,150825.20178291775,25.9646,26.0734,25.9211,26.0625,150825.2018
2005-03-16 15:40:00,47.91,48.01,47.9,48.0,212865.9197687026,26.0625,26.1169,26.0571,26.1115,212865.9198
2005-03-16 15:50:00,48.01,48.1,47.99,48.09,190338.51343211663,26.1169,26.1659,26.106,26.1604,190338.5134
2005-03-17 09:30:00,47.76,47.9,47.38,47.39,707746.0546922059,25.9809,26.0571,25.7742,25.7796,707746.0547
2005-03-17 09:40:00,47.38,47.74,47.37,47.7,456210.0951692568,25.7742,25.97,25.7688,25.9483,456210.0952
2005-03-17 09:50:00,47.68,47.69,47.42,47.46,454523.55137935193,25.9374,25.9428,25.796,25.8177,454523.5514
2005-03-17 10:00:00,47.46,47.47,46.98,47.11,551138.4170581858,25.8177,25.8232,25.5566,25.6273,551138.4171
2005-03-17 10:10:00,47.11,47.25,47.11,47.17,460908.3242982774,25.6273,25.7035,25.6273,25.66,460908.3243
2005-03-17 10:20:00,47.17,47.4,47.17,47.27,303939.28442356345,25.66,25.7851,25.66,25.7144,303939.2844
2005-03-17 10:30:00,47.3,47.6,47.24,47.56,308878.44837971334,25.7307,25.8939,25.698,25.8721,308878.4484
2005-03-17 10:40:00,47.56,47.64,47.36,47.63,215275.2680399952,25.8721,25.9156,25.7633,25.9102,215275.268
2005-03-17 10:50:00,47.63,47.88,47.52,47.81,253583.90555354772,25.9102,26.0462,25.8504,26.0081,253583.9056
2005-03-17 11:00:00,47.81,47.89,47.7,47.71,292615.3475484882,26.0081,26.0516,25.9483,25.9537,292615.3475
2005-03-17 11:10:00,47.71,47.96,47.71,47.93,275870.3770630045,25.9537,26.0897,25.9537,26.0734,275870.3771
2005-03-17 11:20:00,47.93,48.1,47.86,47.86,285266.8353210457,26.0734,26.1659,26.0353,26.0353,285266.8353
2005-03-17 11:30:00,47.86,47.88,47.76,47.81,213468.2568365257,26.0353,26.0462,25.9809,26.0081,213468.2568
2005-03-17 11:40:00,47.8,47.81,47.65,47.68,300807.13167088304,26.0027,26.0081,25.9211,25.9374,300807.1317
2005-03-17 11:50:00,47.71,47.72,47.59,47.66,191061.3179135044,25.9537,25.9592,25.8884,25.9265,191061.3179
2005-03-17 12:00:00,47.63,47.66,47.38,47.4,174798.21708227927,25.9102,25.9265,25.7742,25.7851,174798.2171
2005-03-17 12:10:00,47.4,47.59,47.4,47.56,221057.70389109748,25.7851,25.8884,25.7851,25.8721,221057.7039
2005-03-17 12:20:00,47.56,47.61,47.56,47.61,146126.97265389713,25.8721,25.8993,25.8721,25.8993,146126.9727
2005-03-17 12:30:00,47.61,47.69,47.61,47.61,152270.8107456933,25.8993,25.9428,25.8993,25.8993,152270.8107
2005-03-17 12:40:00,47.61,47.65,47.58,47.63,76978.67726779907,25.8993,25.9211,25.883,25.9102,76978.6773
2005-03-17 12:50:00,47.64,47.67,47.6,47.6,101554.02963498374,25.9156,25.932,25.8939,25.8939,101554.0296
2005-03-17 13:00:00,47.59,47.6,47.4,47.42,141308.2761113119,25.8884,25.8939,25.7851,25.796,141308.2761
2005-03-17 13:10:00,47.42,47.47,47.32,47.32,221057.70389109748,25.796,25.8232,25.7416,25.7416,221057.7039
2005-03-17 13:20:00,47.33,47.42,47.32,47.41,76135.40537284665,25.747,25.796,25.7416,25.7905,76135.4054
2005-03-17 13:30:00,47.42,47.52,47.42,47.43,98421.87688230336,25.796,25.8504,25.796,25.8014,98421.8769
2005-03-17 13:40:00,47.43,47.51,47.38,47.44,100710.75774003132,25.8014,25.8449,25.7742,25.8068,100710.7577
2005-03-17 13:50:00,47.45,47.47,47.34,47.42,145042.76593181546,25.8123,25.8232,25.7524,25.796,145042.7659
2005-03-17 14:00:00,47.41,47.43,47.3,47.31,194554.8729068787,25.7905,25.8014,25.7307,25.7361,194554.8729
2005-03-17 14:10:00,47.3,47.51,47.3,47.5,97819.5398144802,25.7307,25.8449,25.7307,25.8395,97819.5398
2005-03-17 14:20:00,47.5,47.56,47.49,47.55,128779.6651005903,25.8395,25.8721,25.834,25.8667,128779.6651
2005-03-17 14:30:00,47.54,47.64,47.52,47.56,139742.1997349717,25.8612,25.9156,25.8504,25.8721,139742.1997
2005-03-17 14:40:00,47.56,47.56,47.51,47.53,132634.6223346585,25.8721,25.8721,25.8449,25.8558,132634.6223
2005-03-17 14:50:00,47.54,47.58,47.48,47.51,207806.2883989881,25.8612,25.883,25.8286,25.8449,207806.2884
2005-03-17 15:00:00,47.51,47.56,47.51,47.56,103361.0408384532,25.8449,25.8721,25.8449,25.8721,103361.0408
2005-03-17 15:10:00,47.56,47.59,47.49,47.49,165281.29141067344,25.8721,25.8884,25.834,25.834,165281.2914
2005-03-17 15:20:00,47.49,47.52,47.47,47.51,109143.4766895555,25.834,25.8504,25.8232,25.8449,109143.4767
2005-03-17 15:30:00,47.51,47.54,47.45,47.46,118660.40236116132,25.8449,25.8612,25.8123,25.8177,118660.4024
2005-03-17 15:40:00,47.45,47.47,47.3,47.31,227683.41163715217,25.8123,25.8232,25.7307,25.7361,227683.4116
2005-03-17 15:50:00,47.3,47.42,47.27,47.37,201180.5806529334,25.7307,25.796,25.7144,25.7688,201180.5807
2005-03-18 09:30:00,47.38,47.39,47.28,47.33,1202867.1244428384,25.7742,25.7796,25.7198,25.747,1202867.1244
2005-03-18 09:40:00,47.33,47.48,47.33,47.35,235393.3261052885,25.747,25.8286,25.747,25.7579,235393.3261
2005-03-18 09:50:00,47.35,47.48,47.34,47.34,222382.8454403084,25.7579,25.8286,25.7524,25.7524,222382.8454
2005-03-18 10:00:00,47.34,47.37,47.17,47.2,155041.5612576798,25.7524,25.7688,25.66,25.6763,155041.5613
2005-03-18 10:10:00,47.19,47.32,47.19,47.32,226960.6071557644,25.6708,25.7416,25.6708,25.7416,226960.6072
2005-03-18 10:20:00,47.32,47.33,47.15,47.22,114082.64064570537,25.7416,25.747,25.6491,25.6872,114082.6406
2005-03-18 10:30:00,47.23,47.29,46.93,46.95,165642.69365136733,25.6926,25.7252,25.5294,25.5403,165642.6937
2005-03-18 10:40:00,46.98,47.07,46.92,46.94,213468.2568365257,25.5566,25.6056,25.524,25.5349,213468.2568
2005-03-18 10:50:00,46.95,47.09,46.94,46.98,120708.34839176004,25.5403,25.6164,25.5349,25.5566,120708.3484
2005-03-18 11:00:00,46.98,47.05,46.98,47.03,139139.86266714855,25.5566,25.5947,25.5566,25.5838,139139.8627
2005-03-18 11:10:00,47.03,47.05,46.94,47.02,138296.59077219613,25.5838,25.5947,25.5349,25.5784,138296.5908
2005-03-18 11:20:00,47.03,47.04,46.98,46.98,124322.37079869896,25.5838,25.5893,25.5566,25.5566,124322.3708
2005-03-18 11:30:00,46.98,46.98,46.77,46.83,163474.28020720396,25.5566,25.5566,25.4424,25.475,163474.2802
2005-03-18 11:40:00,46.83,46.97,46.83,46.94,103120.10601132397,25.475,25.5512,25.475,25.5349,103120.106
2005-03-18 11:50:00,46.94,47.14,46.94,47.12,178532.7069027828,25.5349,25.6436,25.5349,25.6328,178532.7069
2005-03-18 12:00:00,47.12,47.12,47.05,47.1,89868.69051921456,25.6328,25.6328,25.5947,25.6219,89868.6905
2005-03-18 12:10:00,47.11,47.28,47.11,47.19,181905.7944825925,25.6273,25.7198,25.6273,25.6708,181905.7945
2005-03-18 12:20:00,47.2,47.22,47.12,47.2,145524.63558607397,25.6763,25.6872,25.6328,25.6763,145524.6356
2005-03-18 12:30:00,47.2,47.31,47.2,47.29,132393.68750752922,25.6763,25.7361,25.6763,25.7252,132393.6875
2005-03-18 12:40:00,47.3,47.4,47.29,47.4,198168.89531381763,25.7307,25.7851,25.7252,25.7851,198168.8953
2005-03-18 12:50:00,47.42,47.49,47.35,47.36,152993.61522708109,25.796,25.834,25.7579,25.7633,152993.6152
2005-03-18 13:00:00,47.32,47.34,47.25,47.25,109023.00927599086,25.7416,25.7524,25.7035,25.7035,109023.0093
2005-03-18 13:10:00,47.25,47.33,47.24,47.32,89989.1579327792,25.7035,25.747,25.698,25.7416,89989.1579
2005-03-18 13:20:00,47.32,47.36,47.32,47.33,62883.98988073727,25.7416,25.7633,25.7416,25.747,62883.9899
2005-03-18 13:30:00,47.32,47.36,47.3,47.3,88664.01638356825,25.7416,25.7633,25.7307,25.7307,88664.0164
2005-03-18 13:40:00,47.3,47.31,47.2,47.26,93844.11516684738,25.7307,25.7361,25.6763,25.7089,93844.1152
2005-03-18 13:50:00,47.26,47.32,47.21,47.32,106854.59583182752,25.7089,25.7416,25.6817,25.7416,106854.5958
2005-03-18 14:00:00,47.32,47.51,47.31,47.5,138417.05818576078,25.7416,25.8449,25.7361,25.8395,138417.0582
2005-03-18 14:10:00,47.5,47.51,47.34,47.37,99626.55101794963,25.8395,25.8449,25.7524,25.7688,99626.551
2005-03-18 14:20:00,47.37,47.51,47.37,47.5,99265.14877725576,25.7688,25.8449,25.7688,25.8395,99265.1488
2005-03-18 14:30:00,47.5,47.65,47.5,47.56,197325.62341886523,25.8395,25.9211,25.8395,25.8721,197325.6234
2005-03-18 14:40:00,47.57,47.65,47.51,47.51,133959.76388386943,25.8776,25.9211,25.8449,25.8449,133959.7639
2005-03-18 14:50:00,47.51,47.61,47.47,47.48,125647.5123479099,25.8449,25.8993,25.8232,25.8286,125647.5123
2005-03-18 15:00:00,47.47,47.51,47.18,47.22,170822.79243464646,25.8232,25.8449,25.6654,25.6872,170822.7924
2005-03-18 15:10:00,47.22,47.42,47.16,47.42,205517.4075412601,25.6872,25.796,25.6545,25.796,205517.4075
2005-03-18 15:20:00,47.41,47.47,47.25,47.46,182267.1967232864,25.7905,25.8232,25.7035,25.8177,182267.1967
2005-03-18 15:30:00,47.46,47.61,47.37,47.61,207083.4839176003,25.8177,25.8993,25.7688,25.8993,207083.4839
2005-03-18 15:40:00,47.6,47.86,47.6,47.81,336345.0186724492,25.8939,26.0353,25.8939,26.0081,336345.0187
2005-03-18 15:50:00,47.81,47.98,47.77,47.95,547283.4598241176,26.0081,26.1006,25.9864,26.0843,547283.4598
2005-03-21 09:30:00,47.88,47.96,47.83,47.9,213950.12649078423,26.0462,26.0897,26.019,26.0571,213950.1265
2005-03-21 09:40:00,47.9,48.02,47.9,47.9,250933.6224551259,26.0571,26.1224,26.0571,26.0571,250933.6225
2005-03-21 09:50:00,47.87,48.19,47.86,48.15,158173.7140103602,26.0408,26.2148,26.0353,26.1931,158173.714
2005-03-21 10:00:00,48.16,48.23,48.13,48.2,221057.70389109748,26.1985,26.2366,26.1822,26.2203,221057.7039
2005-03-21 10:10:00,48.21,48.31,48.15,48.2,132032.28526683533,26.2257,26.2801,26.1931,26.2203,132032.2853
2005-03-21 10:20:00,48.2,48.29,48.1,48.1,170702.3250210818,26.2203,26.2692,26.1659,26.1659,170702.325
2005-03-21 10:30:00,48.09,48.09,47.53,47.83,262859.89639802434,26.1604,26.1604,25.8558,26.019,262859.8964
2005-03-21 10:40:00,47.85,47.85,47.67,47.7,215034.33321286595,26.0299,26.0299,25.932,25.9483,215034.3332
2005-03-21 10:50:00,47.71,47.71,47.48,47.56,227081.074569329,25.9537,25.9537,25.8286,25.8721,227081.0746
2005-03-21 11:00:00,47.56,47.69,47.56,47.57,147813.51644380196,25.8721,25.9428,25.8721,25.8776,147813.5164
2005-03-21 11:10:00,47.56,47.59,47.42,47.52,199975.9065172871,25.8721,25.8884,25.796,25.8504,199975.9065
2005-03-21 11:20:00,47.52,47.56,47.47,47.52,182387.664136851,25.8504,25.8721,25.8232,25.8504,182387.6641
2005-03-21 11:30:00,47.52,47.63,47.52,47.63,94085.04999397665,25.8504,25.9102,25.8504,25.9102,94085.05
2005-03-21 11:40:00,47.64,47.71,47.56,47.61,104324.78014697024,25.9156,25.9537,25.8721,25.8993,104324.7801
2005-03-21 11:50:00,47.61,47.66,47.57,47.63,75774.00313215276,25.8993,25.9265,25.8776,25.9102,75774.0031
2005-03-21 12:00:00,47.63,47.69,47.58,47.59,156125.7679797615,25.9102,25.9428,25.883,25.8884,156125.768
2005-03-21 12:10:00,47.61,47.7,47.59,47.68,186001.68654378995,25.8993,25.9483,25.8884,25.9374,186001.6865
2005-03-21 12:20:00,47.68,47.72,47.61,47.61,111191.4227201542,25.9374,25.9592,25.8993,25.8993,111191.4227
2005-03-21 12:30:00,47.63,47.66,47.55,47.61,70593.90434887364,25.9102,25.9265,25.8667,25.8993,70593.9043
2005-03-21 12:40:00,47.6,47.6,47.52,47.55,107336.46548608605,25.8939,25.8939,25.8504,25.8667,107336.4655
2005-03-21 12:50:00,47.56,47.59,47.47,47.51,67220.81676906398,25.8721,25.8884,25.8232,25.8449,67220.8168
2005-03-21 13:00:00,47.49,47.5,47.37,47.45,138055.6559450669,25.834,25.8395,25.7688,25.8123,138055.6559
2005-03-21 13:10:00,47.47,47.47,47.41,47.42,100108.42067220816,25.8232,25.8232,25.7905,25.796,100108.4207
2005-03-21 13:20:00,47.42,47.44,47.3,47.32,112637.03168292978,25.796,25.8068,25.7307,25.7416,112637.0317
2005-03-21 13:30:00,47.32,47.34,47.25,47.28,112757.49909649442,25.7416,25.7524,25.7035,25.7198,112757.4991
2005-03-21 13:40:00,47.28,47.4,47.28,47.32,81676.90639681967,25.7198,25.7851,25.7198,25.7416,81676.9064
2005-03-21 13:50:00,47.32,47.37,47.28,47.36,104204.31273340562,25.7416,25.7688,25.7198,25.7633,104204.3127
2005-03-21 14:00:00,47.36,47.37,47.29,47.31,81435.9715696904,25.7633,25.7688,25.7252,25.7361,81435.9716
2005-03-21 14:10:00,47.31,47.32,47.25,47.32,73003.25262016625,25.7361,25.7416,25.7035,25.7416,73003.2526
2005-03-21 14:20:00,47.32,47.32,47.18,47.27,89868.69051921456,25.7416,25.7416,25.6654,25.7144,89868.6905
2005-03-21 14:30:00,47.27,47.4,47.27,47.32,131429.94819901217,25.7144,25.7851,25.7144,25.7416,131429.9482
2005-03-21 14:40:00,47.32,47.39,47.32,47.38,110589.08565233104,25.7416,25.7796,25.7416,25.7742,110589.0857
2005-03-21 14:50:00,47.38,47.45,47.38,47.43,89627.7556920853,25.7742,25.8123,25.7742,25.8014,89627.7557
2005-03-21 15:00:00,47.43,47.5,47.42,47.47,99385.6161908204,25.8014,25.8395,25.796,25.8232,99385.6162
2005-03-21 15:10:00,47.47,47.47,47.37,47.4,141428.74352487654,25.8232,25.8232,25.7688,25.7851,141428.7435
2005-03-21 15:20:00,47.4,47.47,47.39,47.4,181905.7944825925,25.7851,25.8232,25.7796,25.7851,181905.7945
2005-03-21 15:30:00,47.38,47.42,47.32,47.4,245030.719190459,25.7742,25.796,25.7416,25.7851,245030.7192
2005-03-21 15:40:00,47.4,47.4,47.26,47.37,271533.5501746778,25.7851,25.7851,25.7089,25.7688,271533.5502
2005-03-21 15:50:00,47.37,47.37,47.28,47.32,226237.8026743766,25.7688,25.7688,25.7198,25.7416,226237.8027
2005-03-22 09:30:00,47.44,47.68,47.4,47.55,215516.2028671245,25.8068,25.9374,25.7851,25.8667,215516.2029
2005-03-22 09:40:00,47.55,47.67,47.49,47.53,217805.08372485245,25.8667,25.932,25.834,25.8558,217805.0837
2005-03-22 09:50:00,47.53,47.53,47.41,47.41,180701.12034694612,25.8558,25.8558,25.7905,25.7905,180701.1203
2005-03-22 10:00:00,47.41,47.44,47.28,47.3,229851.8250813156,25.7905,25.8068,25.7198,25.7307,229851.8251
2005-03-22 10:10:00,47.29,47.33,47.17,47.24,157812.31176966632,25.7252,25.747,25.66,25.698,157812.3118
2005-03-22 10:20:00,47.23,47.32,47.18,47.22,157209.97470184317,25.6926,25.7416,25.6654,25.6872,157209.9747
2005-03-22 10:30:00,47.22,47.31,47.22,47.3,188049.63257438864,25.6872,25.7361,25.6872,25.7307,188049.6326
2005-03-22 10:40:00,47.27,47.35,47.23,47.33,173352.60811950368,25.7144,25.7579,25.6926,25.747,173352.6081
2005-03-22 10:50:00,47.32,47.48,47.32,47.41,122635.82700879412,25.7416,25.8286,25.7416,25.7905,122635.827
2005-03-22 11:00:00,47.41,47.48,47.4,47.4,147572.58161667272,25.7905,25.8286,25.7851,25.7851,147572.5816
2005-03-22 11:10:00,47.4,47.45,47.35,47.37,79869.89519335021,25.7851,25.8123,25.7579,25.7688,79869.8952
2005-03-22 11:20:00,47.32,47.34,47.23,47.26,93362.24551258884,25.7416,25.7524,25.6926,25.7089,93362.2455
2005-03-22 11:30:00,47.24,47.37,47.24,47.34,102517.7689435008,25.698,25.7688,25.698,25.7524,102517.7689
2005-03-22 11:40:00,47.33,47.37,47.33,47.33,70352.96952174438,25.747,25.7688,25.747,25.747,70352.9695
2005-03-22 11:50:00,47.34,47.38,47.34,47.37,53607.9990362607,25.7524,25.7742,25.7524,25.7688,53607.999
2005-03-22 12:00:00,47.37,47.44,47.37,47.38,66377.54487411155,25.7688,25.8068,25.7688,25.7742,66377.5449
2005-03-22 12:10:00,47.38,47.43,47.36,47.4,56860.61920250573,25.7742,25.8014,25.7633,25.7851,56860.6192
2005-03-22 12:20:00,47.4,47.42,47.37,47.37,76978.67726779907,25.7851,25.796,25.7688,25.7688,76978.6773
2005-03-22 12:30:00,47.36,47.38,47.32,47.36,76978.67726779907,25.7633,25.7742,25.7416,25.7633,76978.6773
2005-03-22 12:40:00,47.36,47.41,47.35,47.38,38429.104927117216,25.7633,25.7905,25.7579,25.7742,38429.1049
2005-03-22 12:50:00,47.38,47.4,47.33,47.35,42284.0621611854,25.7742,25.7851,25.747,25.7579,42284.0622
2005-03-22 13:00:00,47.34,47.35,47.31,47.32,65654.74039272378,25.7524,25.7579,25.7361,25.7416,65654.7404
2005-03-22 13:10:00,47.32,47.39,47.32,47.38,53367.06420913144,25.7416,25.7796,25.7416,25.7742,53367.0642
2005-03-22 13:20:00,47.37,47.41,47.37,47.37,102035.89928924228,25.7688,25.7905,25.7688,25.7688,102035.8993
2005-03-22 13:30:00,47.37,47.4,47.32,47.32,68786.89314540417,25.7688,25.7851,25.7416,25.7416,68786.8931
2005-03-22 13:40:00,47.32,47.46,47.32,47.42,110227.68341163716,25.7416,25.8177,25.7416,25.796,110227.6834
2005-03-22 13:50:00,47.42,47.47,47.38,47.47,84206.72208167691,25.796,25.8232,25.7742,25.8232,84206.7221
2005-03-22 14:00:00,47.47,47.56,47.46,47.52,161064.93193591136,25.8232,25.8721,25.8177,25.8504,161064.9319
2005-03-22 14:10:00,47.51,47.56,47.42,47.54,145404.16817250935,25.8449,25.8721,25.796,25.8612,145404.1682
2005-03-22 14:20:00,47.54,47.54,47.06,47.08,196964.2211781713,25.8612,25.8612,25.6001,25.611,196964.2212
2005-03-22 14:30:00,47.09,47.22,46.93,46.93,167811.10709553066,25.6164,25.6872,25.5294,25.5294,167811.1071
2005-03-22 14:40:00,46.93,46.95,46.29,46.54,336465.4860860138,25.5294,25.5403,25.1813,25.3173,336465.4861
2005-03-22 14:50:00,46.54,46.88,46.49,46.88,265871.58173714014,25.3173,25.5022,25.2901,25.5022,265871.5817
2005-03-22 15:00:00,46.87,46.99,46.82,46.82,197084.688591736,25.4968,25.5621,25.4696,25.4696,197084.6886
2005-03-22 15:10:00,46.85,46.91,46.59,46.68,154921.09384411518,25.4859,25.5185,25.3445,25.3934,154921.0938
2005-03-22 15:20:00,46.68,46.74,46.6,46.64,182026.2618961571,25.3934,25.4261,25.3499,25.3717,182026.2619
2005-03-22 15:30:00,46.64,46.64,46.41,46.42,243103.2405734249,25.3717,25.3717,25.2465,25.252,243103.2406
2005-03-22 15:40:00,46.44,46.45,46.2,46.27,392603.3008071317,25.2629,25.2683,25.1323,25.1704,392603.3008
2005-03-22 15:50:00,46.27,46.28,46.23,46.23,293338.152029876,25.1704,25.1758,25.1486,25.1486,293338.152
2005-03-23 09:30:00,46.24,46.32,45.98,46.03,226719.67232863512,25.1541,25.1976,25.0126,25.0398,226719.6723
2005-03-23 09:40:00,45.91,46.04,45.71,45.71,287917.1184194676,24.9745,25.0453,24.8657,24.8657,287917.1184
2005-03-23 09:50:00,45.7,45.75,45.53,45.54,288519.45548729075,24.8603,24.8875,24.7678,24.7733,288519.4555
2005-03-23 10:00:00,45.5,45.54,45.41,45.53,356463.07673774246,24.7515,24.7733,24.7025,24.7678,356463.0767
2005-03-23 10:10:00,45.52,45.71,45.51,45.55,318756.77629201306,24.7624,24.8657,24.7569,24.7787,318756.7763
2005-03-23 10:20:00,45.54,45.73,45.49,45.73,248885.6764245272,24.7733,24.8766,24.7461,24.8766,248885.6764
2005-03-23 10:30:00,45.71,45.79,45.66,45.76,210336.10408384533,24.8657,24.9093,24.8385,24.8929,210336.1041
2005-03-23 10:40:00,45.76,45.88,45.76,45.8,295988.43512829783,24.8929,24.9582,24.8929,24.9147,295988.4351
2005-03-23 10:50:00,45.8,45.94,45.76,45.92,241778.099024214,24.9147,24.9909,24.8929,24.98,241778.099
2005-03-23 11:00:00,45.91,45.94,45.85,45.93,164076.61727502712,24.9745,24.9909,24.9419,24.9854,164076.6173
2005-03-23 11:10:00,45.92,46.09,45.92,46.02,274183.8332730997,24.98,25.0725,24.98,25.0344,274183.8333
2005-03-23 11:20:00,46.01,46.1,45.95,46.05,217323.214070594,25.0289,25.0779,24.9963,25.0507,217323.2141
2005-03-23 11:30:00,46.02,46.04,45.94,45.95,151186.60402361164,25.0344,25.0453,24.9909,24.9963,151186.604
2005-03-23 11:40:00,45.95,46.07,45.95,46.06,108059.2699674738,24.9963,25.0616,24.9963,25.0561,108059.27
2005-03-23 11:50:00,46.06,46.09,45.94,46.03,92880.37585833031,25.0561,25.0725,24.9909,25.0398,92880.3759
2005-03-23 12:00:00,46.01,46.07,46.0,46.05,89989.1579327792,25.0289,25.0616,25.0235,25.0507,89989.1579
2005-03-23 12:10:00,46.05,46.24,46.05,46.15,179616.91362486448,25.0507,25.1541,25.0507,25.1051,179616.9136
2005-03-23 12:20:00,46.15,46.18,46.1,46.12,109625.34634381402,25.1051,25.1214,25.0779,25.0888,109625.3463
2005-03-23 12:30:00,46.12,46.17,46.12,46.15,173593.54294663295,25.0888,25.116,25.0888,25.1051,173593.5429
2005-03-23 12:40:00,46.14,46.15,46.1,46.11,53487.531622696064,25.0997,25.1051,25.0779,25.0833,53487.5316
2005-03-23 12:50:00,46.11,46.24,46.11,46.24,195639.0796289604,25.0833,25.1541,25.0833,25.1541,195639.0796
2005-03-23 13:00:00,46.24,46.28,46.24,46.26,92398.5062040718,25.1541,25.1758,25.1541,25.1649,92398.5062
2005-03-23 13:10:00,46.24,46.26,46.2,46.25,94205.51740754128,25.1541,25.1649,25.1323,25.1595,94205.5174
2005-03-23 13:20:00,46.24,46.28,46.22,46.23,117094.32598482112,25.1541,25.1758,25.1432,25.1486,117094.326
2005-03-23 13:30:00,46.21,46.24,46.19,46.2,83122.51535959524,25.1377,25.1541,25.1269,25.1323,83122.5154
2005-03-23 13:40:00,46.2,46.28,46.2,46.2,218889.2904469341,25.1323,25.1758,25.1323,25.1323,218889.2904
2005-03-23 13:50:00,46.2,46.35,46.2,46.35,90711.96241416698,25.1323,25.2139,25.1323,25.2139,90711.9624
2005-03-23 14:00:00,46.36,46.42,46.29,46.34,107577.40031321529,25.2193,25.252,25.1813,25.2085,107577.4003
2005-03-23 14:10:00,46.34,46.34,46.24,46.3,95410.19154318758,25.2085,25.2085,25.1541,25.1867,95410.1915
2005-03-23 14:20:00,46.3,46.32,46.24,46.3,78062.88398988075,25.1867,25.1976,25.1541,25.1867,78062.884
2005-03-23 14:30:00,46.3,46.3,46.08,46.11,136850.98180942057,25.1867,25.1867,25.067,25.0833,136850.9818
2005-03-23 14:40:00,46.11,46.2,46.1,46.2,132996.02457535238,25.0833,25.1323,25.0779,25.1323,132996.0246
2005-03-23 14:50:00,46.2,46.21,46.1,46.15,170461.39019395257,25.1323,25.1377,25.0779,25.1051,170461.3902
2005-03-23 15:00:00,46.15,46.19,46.06,46.08,117937.59787977352,25.1051,25.1269,25.0561,25.067,117937.5979
2005-03-23 15:10:00,46.08,46.23,46.08,46.14,154680.1590169859,25.067,25.1486,25.067,25.0997,154680.159
2005-03-23 15:20:00,46.14,46.2,46.03,46.15,202626.18961570892,25.0997,25.1323,25.0398,25.1051,202626.1896
2005-03-23 15:30:00,46.15,46.24,46.15,46.2,166245.0307191905,25.1051,25.1541,25.1051,25.1323,166245.0307
2005-03-23 15:40:00,46.2,46.28,46.16,46.22,239609.68558005063,25.1323,25.1758,25.1105,25.1432,239609.6856
2005-03-23 15:50:00,46.21,46.25,46.18,46.19,221780.5083724853,25.1377,25.1595,25.1214,25.1269,221780.5084
2005-03-24 09:30:00,46.05,46.36,45.91,46.24,344898.20503553795,25.0507,25.2193,24.9745,25.1541,344898.205
2005-03-24 09:40:00,46.23,46.61,46.23,46.37,269847.00638477295,25.1486,25.3553,25.1486,25.2248,269847.0064
2005-03-24 09:50:00,46.36,46.4,46.22,46.29,211540.77821949165,25.2193,25.2411,25.1432,25.1813,211540.7782
2005-03-24 10:00:00,46.3,46.32,46.19,46.23,199012.1672087701,25.1867,25.1976,25.1269,25.1486,199012.1672
2005-03-24 10:10:00,46.23,46.28,46.13,46.15,202385.2547885797,25.1486,25.1758,25.0942,25.1051,202385.2548
2005-03-24 10:20:00,46.15,46.28,46.15,46.24,262859.89639802434,25.1051,25.1758,25.1051,25.1541,262859.8964
2005-03-24 10:30:00,46.24,46.36,46.23,46.29,180098.78327912302,25.1541,25.2193,25.1486,25.1813,180098.7833
2005-03-24 10:40:00,46.29,46.39,46.21,46.21,126008.9145886038,25.1813,25.2357,25.1377,25.1377,126008.9146
2005-03-24 10:50:00,46.18,46.27,46.18,46.24,141067.34128418265,25.1214,25.1704,25.1214,25.1541,141067.3413
2005-03-24 11:00:00,46.24,46.25,46.07,46.08,149138.6579930129,25.1541,25.1595,25.0616,25.067,149138.658
2005-03-24 11:10:00,46.1,46.15,45.95,45.95,149018.19057944827,25.0779,25.1051,24.9963,24.9963,149018.1906
2005-03-24 11:20:00,45.95,46.1,45.95,46.08,302855.07770148176,24.9963,25.0779,24.9963,25.067,302855.0777
2005-03-24 11:30:00,46.07,46.19,46.07,46.16,101674.49704854838,25.0616,25.1269,25.0616,25.1105,101674.497
2005-03-24 11:40:00,46.15,46.22,46.15,46.2,115046.3799542224,25.1051,25.1432,25.1051,25.1323,115046.38
2005-03-24 11:50:00,46.2,46.24,46.19,46.2,70352.96952174438,25.1323,25.1541,25.1269,25.1323,70352.9695
2005-03-24 12:00:00,46.2,46.31,46.2,46.31,96373.93085170464,25.1323,25.1921,25.1323,25.1921,96373.9309
2005-03-24 12:10:00,46.31,46.4,46.28,46.34,119142.27201541985,25.1921,25.2411,25.1758,25.2085,119142.272
2005-03-24 12:20:00,46.34,46.36,46.22,46.32,87579.80966148658,25.2085,25.2193,25.1432,25.1976,87579.8097
2005-03-24 12:30:00,46.31,46.39,46.3,46.39,70112.03469461511,25.1921,25.2357,25.1867,25.2357,70112.0347
2005-03-24 12:40:00,46.38,46.44,46.34,46.34,99024.2139501265,25.2302,25.2629,25.2085,25.2085,99024.214
2005-03-24 12:50:00,46.34,46.39,46.31,46.34,87218.40742079269,25.2085,25.2357,25.1921,25.2085,87218.4074
2005-03-24 13:00:00,46.36,46.41,46.34,46.41,90350.56017347307,25.2193,25.2465,25.2085,25.2465,90350.5602
2005-03-24 13:10:00,46.41,46.42,46.37,46.37,88904.95121069752,25.2465,25.252,25.2248,25.2248,88904.9512
2005-03-24 13:20:00,46.36,46.37,46.29,46.3,222864.71509456696,25.2193,25.2248,25.1813,25.1867,222864.7151
2005-03-24 13:30:00,46.28,46.3,46.28,46.3,99867.48584507892,25.1758,25.1867,25.1758,25.1867,99867.4858
2005-03-24 13:40:00,46.3,46.31,46.25,46.28,65413.80556559451,25.1867,25.1921,25.1595,25.1758,65413.8056
2005-03-24 13:50:00,46.28,46.28,46.2,46.24,70232.50210817975,25.1758,25.1758,25.1323,25.1541,70232.5021
2005-03-24 14:00:00,46.24,46.29,46.23,46.28,141428.74352487654,25.1541,25.1813,25.1486,25.1758,141428.7435
2005-03-24 14:10:00,46.28,46.39,46.28,46.36,154559.6916034213,25.1758,25.2357,25.1758,25.2193,154559.6916
2005-03-24 14:20:00,46.35,46.38,46.33,46.35,59029.03264666908,25.2139,25.2302,25.203,25.2139,59029.0326
2005-03-24 14:30:00,46.34,46.39,46.32,46.36,94687.3870617998,25.2085,25.2357,25.1976,25.2193,94687.3871
2005-03-24 14:40:00,46.36,46.38,46.26,46.26,131068.54595831828,25.2193,25.2302,25.1649,25.1649,131068.546
2005-03-24 14:50:00,46.27,46.31,46.2,46.21,176002.89121792556,25.1704,25.1921,25.1323,25.1377,176002.8912
2005-03-24 15:00:00,46.24,46.27,46.16,46.2,312612.93820021686,25.1541,25.1704,25.1105,25.1323,312612.9382
2005-03-24 15:10:00,46.2,46.27,46.18,46.23,227322.00939645828,25.1323,25.1704,25.1214,25.1486,227322.0094
2005-03-24 15:20:00,46.22,46.24,46.2,46.22,125647.5123479099,25.1432,25.1541,25.1323,25.1432,125647.5123
2005-03-24 15:30:00,46.22,46.23,46.16,46.2,277797.85568003857,25.1432,25.1486,25.1105,25.1323,277797.8557
2005-03-24 15:40:00,46.2,46.2,45.98,45.98,563185.1584146488,25.1323,25.1323,25.0126,25.0126,563185.1584
2005-03-24 15:50:00,45.99,46.14,45.99,46.14,286832.9116973859,25.0181,25.0997,25.0181,25.0997,286832.9117
2005-03-28 09:30:00,46.18,46.32,45.99,46.13,219732.5623418865,25.1214,25.1976,25.0181,25.0942,219732.5623
2005-03-28 09:40:00,46.12,46.15,46.01,46.01,391519.0940850501,25.0888,25.1051,25.0289,25.0289,391519.0941
2005-03-28 09:50:00,46.01,46.01,45.86,45.95,211420.31080592703,25.0289,25.0289,24.9473,24.9963,211420.3108
2005-03-28 10:00:00,45.95,45.99,45.93,45.95,255631.85158414653,24.9963,25.0181,24.9854,24.9963,255631.8516
2005-03-28 10:10:00,45.94,45.95,45.86,45.91,162028.6712444284,24.9909,24.9963,24.9473,24.9745,162028.6712
2005-03-28 10:20:00,45.91,45.93,45.84,45.86,225394.53077942412,24.9745,24.9854,24.9365,24.9473,225394.5308
2005-03-28 10:30:00,45.87,46.01,45.86,45.98,174557.28225515,24.9528,25.0289,24.9473,25.0126,174557.2823
2005-03-28 10:40:00,45.95,46.03,45.95,45.97,201421.51548006263,24.9963,25.0398,24.9963,25.0072,201421.5155
2005-03-28 10:50:00,45.98,46.0,45.95,45.99,116010.11926273943,25.0126,25.0235,24.9963,25.0181,116010.1193
2005-03-28 11:00:00,45.99,46.03,45.93,45.93,112396.09685580053,25.0181,25.0398,24.9854,24.9854,112396.0969
2005-03-28 11:10:00,45.93,46.01,45.9,46.0,109625.34634381402,24.9854,25.0289,24.9691,25.0235,109625.3463
2005-03-28 11:20:00,45.99,46.14,45.98,46.05,138055.6559450669,25.0181,25.0997,25.0126,25.0507,138055.6559
2005-03-28 11:30:00,46.05,46.06,45.99,46.0,121190.21804601856,25.0507,25.0561,25.0181,25.0235,121190.218
2005-03-28 11:40:00,46.0,46.03,45.96,45.98,92518.97361763644,25.0235,25.0398,25.0017,25.0126,92518.9736
2005-03-28 11:50:00,45.98,45.98,45.93,45.95,83002.04794603061,25.0126,25.0126,24.9854,24.9963,83002.0479
2005-03-28 12:00:00,45.95,45.99,45.9,45.91,95892.0611974461,24.9963,25.0181,24.9691,24.9745,95892.0612
2005-03-28 12:10:00,45.91,46.02,45.9,45.96,94566.91964823515,24.9745,25.0344,24.9691,25.0017,94566.9196
2005-03-28 12:20:00,45.95,46.01,45.95,46.0,102156.3667028069,24.9963,25.0289,24.9963,25.0235,102156.3667
2005-03-28 12:30:00,46.0,46.07,45.96,45.96,61799.78315865559,25.0235,25.0616,25.0017,25.0017,61799.7832
2005-03-28 12:40:00,45.96,46.0,45.96,45.97,46982.291290206005,25.0017,25.0235,25.0017,25.0072,46982.2913
2005-03-28 12:50:00,45.97,45.98,45.94,45.98,52885.19455487291,25.0072,25.0126,24.9909,25.0126,52885.1946
2005-03-28 13:00:00,45.98,46.0,45.9,45.95,66257.07746054693,25.0126,25.0235,24.9691,24.9963,66257.0775
2005-03-28 13:10:00,45.95,46.03,45.95,45.97,76255.87278641129,24.9963,25.0398,24.9963,25.0072,76255.8728
2005-03-28 13:20:00,45.97,46.02,45.97,46.0,70232.50210817975,25.0072,25.0344,25.0072,25.0235,70232.5021
2005-03-28 13:30:00,46.0,46.07,45.96,45.97,80231.2974340441,25.0235,25.0616,25.0017,25.0072,80231.2974
2005-03-28 13:40:00,45.98,46.13,45.97,46.05,70834.8391760029,25.0126,25.0942,25.0072,25.0507,70834.8392
2005-03-28 13:50:00,46.05,46.05,46.02,46.02,60354.17419588002,25.0507,25.0507,25.0344,25.0344,60354.1742
2005-03-28 14:00:00,46.01,46.03,45.96,46.0,67220.81676906398,25.0289,25.0398,25.0017,25.0235,67220.8168
2005-03-28 14:10:00,46.0,46.04,45.96,45.96,196120.9492832189,25.0235,25.0453,25.0017,25.0017,196120.9493
2005-03-28 14:20:00,45.95,46.03,45.95,46.03,126490.78424286233,24.9963,25.0398,24.9963,25.0398,126490.7842
2005-03-28 14:30:00,46.03,46.06,46.02,46.06,108902.54186242622,25.0398,25.0561,25.0344,25.0561,108902.5419
2005-03-28 14:40:00,46.06,46.15,46.04,46.14,203589.92892422603,25.0561,25.1051,25.0453,25.0997,203589.9289
2005-03-28 14:50:00,46.14,46.25,46.12,46.25,175761.95639079632,25.0997,25.1595,25.0888,25.1595,175761.9564
2005-03-28 15:00:00,46.25,46.3,46.24,46.24,149740.99506083605,25.1595,25.1867,25.1541,25.1541,149740.9951
2005-03-28 15:10:00,46.24,46.27,46.14,46.27,115769.18443561018,25.1541,25.1704,25.0997,25.1704,115769.1844
2005-03-28 15:20:00,46.27,46.29,46.13,46.15,180821.5877605108,25.1704,25.1813,25.0942,25.1051,180821.5878
2005-03-28 15:30:00,46.15,46.22,46.13,46.21,108661.60703529695,25.1051,25.1432,25.0942,25.1377,108661.607
2005-03-28 15:40:00,46.2,46.22,46.15,46.21,147331.64678954345,25.1323,25.1432,25.1051,25.1377,147331.6468
2005-03-28 15:50:00,46.22,46.22,46.06,46.13,168533.91157691847,25.1432,25.1432,25.0561,25.0942,168533.9116
2005-03-29 09:30:00,46.07,46.39,45.99,46.37,327189.4952415372,25.0616,25.2357,25.0181,25.2248,327189.4952
2005-03-29 09:40:00,46.37,46.61,46.36,46.44,514516.3233345381,25.2248,25.3553,25.2193,25.2629,514516.3233
2005-03-29 09:50:00,46.44,46.49,46.24,46.3,388627.8761594989,25.2629,25.2901,25.1541,25.1867,388627.8762
2005-03-29 10:00:00,46.3,46.4,46.15,46.39,305746.29562703293,25.1867,25.2411,25.1051,25.2357,305746.2956
2005-03-29 10:10:00,46.36,46.39,46.2,46.28,393085.1704613902,25.2193,25.2357,25.1323,25.1758,393085.1705
2005-03-29 10:20:00,46.28,46.3,46.23,46.24,188290.5674015179,25.1758,25.1867,25.1486,25.1541,188290.5674
2005-03-29 10:30:00,46.23,46.36,46.22,46.35,115889.6518491748,25.1486,25.2193,25.1432,25.2139,115889.6518
2005-03-29 10:40:00,46.35,46.45,46.31,46.39,343091.1938320685,25.2139,25.2683,25.1921,25.2357,343091.1938
2005-03-29 10:50:00,46.39,46.4,46.32,46.34,136007.70991446814,25.2357,25.2411,25.1976,25.2085,136007.7099
2005-03-29 11:00:00,46.32,46.42,46.3,46.42,112034.69461510662,25.1976,25.252,25.1867,25.252,112034.6946
2005-03-29 11:10:00,46.44,46.44,46.23,46.24,237561.7395494519,25.2629,25.2629,25.1486,25.1541,237561.7395
2005-03-29 11:20:00,46.24,46.27,46.11,46.11,251656.4269365137,25.1541,25.1704,25.0833,25.0833,251656.4269
2005-03-29 11:30:00,46.12,46.15,46.0,46.15,327671.3648957957,25.0888,25.1051,25.0235,25.1051,327671.3649
2005-03-29 11:40:00,46.15,46.15,46.07,46.1,176364.29345861948,25.1051,25.1051,25.0616,25.0779,176364.2935
2005-03-29 11:50:00,46.11,46.11,46.01,46.03,392964.7030478256,25.0833,25.0833,25.0289,25.0398,392964.703
2005-03-29 12:00:00,46.04,46.07,45.87,45.87,272256.3546560656,25.0453,25.0616,24.9528,24.9528,272256.3547
2005-03-29 12:10:00,45.87,45.87,45.66,45.69,457535.2367184677,24.9528,24.9528,24.8385,24.8549,457535.2367
2005-03-29 12:20:00,45.66,45.66,45.57,45.57,306710.03493554995,24.8385,24.8385,24.7896,24.7896,306710.0349
2005-03-29 12:30:00,45.57,45.66,45.46,45.51,214431.9961450428,24.7896,24.8385,24.7297,24.7569,214431.9961
2005-03-29 12:40:00,45.51,45.51,45.32,45.41,263100.83122515364,24.7569,24.7569,24.6536,24.7025,263100.8312
2005-03-29 12:50:00,45.32,45.36,45.02,45.23,439344.65727020847,24.6536,24.6753,24.4904,24.6046,439344.6573
2005-03-29 13:00:00,45.22,45.23,44.9,44.9,455607.7581014336,24.5992,24.6046,24.4251,24.4251,455607.7581
2005-03-29 13:10:00,44.91,45.13,44.74,45.06,667991.8082158776,24.4306,24.5502,24.3381,24.5122,667991.8082
2005-03-29 13:20:00,45.03,45.24,45.01,45.07,434164.5584869293,24.4958,24.6101,24.485,24.5176,434164.5585
2005-03-29 13:30:00,45.07,45.45,45.07,45.44,369834.9596434165,24.5176,24.7243,24.5176,24.7189,369834.9596
2005-03-29 13:40:00,45.45,45.53,45.36,45.37,460065.0524033249,24.7243,24.7678,24.6753,24.6808,460065.0524
2005-03-29 13:50:00,45.36,45.41,45.32,45.34,217443.68148415856,24.6753,24.7025,24.6536,24.6645,217443.6815
2005-03-29 14:00:00,45.32,45.33,45.12,45.17,300566.1968437538,24.6536,24.659,24.5448,24.572,300566.1968
2005-03-29 14:10:00,45.17,45.24,45.16,45.22,253583.90555354772,24.572,24.6101,24.5666,24.5992,253583.9056
2005-03-29 14:20:00,45.22,45.27,45.16,45.27,183351.40344536805,24.5992,24.6264,24.5666,24.6264,183351.4034
2005-03-29 14:30:00,45.27,45.28,45.1,45.15,176846.16311287798,24.6264,24.6318,24.5339,24.5611,176846.1631
2005-03-29 14:40:00,45.14,45.24,45.12,45.2,372364.77532827377,24.5557,24.6101,24.5448,24.5883,372364.7753
2005-03-29 14:50:00,45.21,45.29,45.21,45.28,305143.9585592098,24.5938,24.6373,24.5938,24.6318,305143.9586
2005-03-29 15:00:00,45.28,45.33,45.19,45.2,480785.44753644144,24.6318,24.659,24.5829,24.5883,480785.4475
2005-03-29 15:10:00,45.21,45.24,44.92,44.97,668112.2756294423,24.5938,24.6101,24.436,24.4632,668112.2756
2005-03-29 15:20:00,44.97,45.02,44.9,44.9,678954.342850259,24.4632,24.4904,24.4251,24.4251,678954.3429
2005-03-29 15:30:00,44.91,44.91,44.83,44.83,789061.5588483316,24.4306,24.4306,24.387,24.387,789061.5588
2005-03-29 15:40:00,44.83,44.83,44.58,44.58,881460.0650524034,24.387,24.387,24.251,24.251,881460.0651
2005-03-29 15:50:00,44.58,44.63,44.48,44.5,1802433.4417540056,24.251,24.2782,24.1966,24.2075,1802433.4418
2005-03-30 09:30:00,44.8,45.26,44.5,45.17,1893747.741235996,24.3707,24.6209,24.2075,24.572,1893747.7412
2005-03-30 09:40:00,45.18,45.86,45.12,45.74,1975906.517287074,24.5774,24.9473,24.5448,24.8821,1975906.5173
2005-03-30 09:50:00,45.73,45.73,45.3,45.36,1049753.0418021926,24.8766,24.8766,24.6427,24.6753,1049753.0418
2005-03-30 10:00:00,45.36,45.54,45.25,45.54,831827.4906637756,24.6753,24.7733,24.6155,24.7733,831827.4907
2005-03-30 10:10:00,45.53,45.56,45.41,45.41,747982.1708227926,24.7678,24.7841,24.7025,24.7025,747982.1708
2005-03-30 10:20:00,45.37,45.53,45.23,45.31,561257.6797976148,24.6808,24.7678,24.6046,24.6481,561257.6798
2005-03-30 10:30:00,45.29,45.43,45.29,45.42,410673.4128418263,24.6373,24.7134,24.6373,24.708,410673.4128
2005-03-30 10:40:00,45.42,45.47,45.32,45.46,450789.0615588484,24.708,24.7352,24.6536,24.7297,450789.0616
2005-03-30 10:50:00,45.46,45.62,45.45,45.52,309842.1876882304,24.7297,24.8168,24.7243,24.7624,309842.1877
2005-03-30 11:00:00,45.52,45.55,45.42,45.49,563185.1584146488,24.7624,24.7787,24.708,24.7461,563185.1584
2005-03-30 11:10:00,45.49,45.53,45.47,45.47,413203.2285266836,24.7461,24.7678,24.7352,24.7352,413203.2285
2005-03-30 11:20:00,45.49,45.49,45.36,45.46,354053.7284664499,24.7461,24.7461,24.6753,24.7297,354053.7285
2005-03-30 11:30:00,45.46,45.51,45.45,45.49,262618.9615708951,24.7297,24.7569,24.7243,24.7461,262618.9616
2005-03-30 11:40:00,45.49,45.57,45.48,45.53,301529.9361522708,24.7461,24.7896,24.7406,24.7678,301529.9362
2005-03-30 11:50:00,45.52,45.66,45.48,45.62,367546.0787856885,24.7624,24.8385,24.7406,24.8168,367546.0788
2005-03-30 12:00:00,45.62,45.76,45.61,45.74,836284.7849656668,24.8168,24.8929,24.8113,24.8821,836284.785
2005-03-30 12:10:00,45.76,46.02,45.74,46.0,622696.0607155765,24.8929,25.0344,24.8821,25.0235,622696.0607
2005-03-30 12:20:00,45.99,46.0,45.9,45.95,383327.3099626551,25.0181,25.0235,24.9691,24.9963,383327.31
2005-03-30 12:30:00,45.97,45.99,45.86,45.88,439103.7224430792,25.0072,25.0181,24.9473,24.9582,439103.7224
2005-03-30 12:40:00,45.86,46.03,45.86,46.0,443320.0819178413,24.9473,25.0398,24.9473,25.0235,443320.0819
2005-03-30 12:50:00,46.02,46.03,45.94,45.99,332610.5288519456,25.0344,25.0398,24.9909,25.0181,332610.5289
2005-03-30 13:00:00,45.99,45.99,45.85,45.85,239248.2833393568,25.0181,25.0181,24.9419,24.9419,239248.2833
2005-03-30 13:10:00,45.85,46.03,45.82,46.01,244669.3169497651,24.9419,25.0398,24.9256,25.0289,244669.3169
2005-03-30 13:20:00,46.01,46.04,45.96,46.0,143838.09179616914,25.0289,25.0453,25.0017,25.0235,143838.0918
2005-03-30 13:30:00,46.0,46.12,46.0,46.05,252620.1662450308,25.0235,25.0888,25.0235,25.0507,252620.1662
2005-03-30 13:40:00,46.05,46.1,46.01,46.04,283821.2263582701,25.0507,25.0779,25.0289,25.0453,283821.2264
2005-03-30 13:50:00,46.04,46.1,45.94,46.1,490784.2428623058,25.0453,25.0779,24.9909,25.0779,490784.2429
2005-03-30 14:00:00,46.1,46.15,46.03,46.04,482471.9913263463,25.0779,25.1051,25.0398,25.0453,482471.9913
2005-03-30 14:10:00,46.03,46.1,45.98,46.0,341766.05228285753,25.0398,25.0779,25.0126,25.0235,341766.0523
2005-03-30 14:20:00,46.02,46.02,45.6,45.7,506083.6043850139,25.0344,25.0344,24.8059,24.8603,506083.6044
2005-03-30 14:30:00,45.7,45.92,45.7,45.9,378990.48307432845,24.8603,24.98,24.8603,24.9691,378990.4831
2005-03-30 14:40:00,45.92,46.01,45.89,45.98,509577.1593783882,24.98,25.0289,24.9637,25.0126,509577.1594
2005-03-30 14:50:00,45.98,46.01,45.94,45.94,335742.681604626,25.0126,25.0289,24.9909,24.9909,335742.6816
2005-03-30 15:00:00,45.95,46.04,45.95,45.97,497169.0157812312,24.9963,25.0453,24.9963,25.0072,497169.0158
2005-03-30 15:10:00,45.97,46.01,45.95,45.99,278159.2579207325,25.0072,25.0289,24.9963,25.0181,278159.2579
2005-03-30 15:20:00,45.99,46.0,45.89,45.89,291892.5430671004,25.0181,25.0235,24.9637,24.9637,291892.5431
2005-03-30 15:30:00,45.9,45.94,45.85,45.85,325502.9514516324,24.9691,24.9909,24.9419,24.9419,325502.9515
2005-03-30 15:40:00,45.85,45.95,45.79,45.86,644982.5322250332,24.9419,24.9963,24.9093,24.9473,644982.5322
2005-03-30 15:50:00,45.86,45.93,45.85,45.92,510059.02903264674,24.9473,24.9854,24.9419,24.98,510059.029
2005-03-31 09:30:00,47.07,47.81,47.07,47.12,1166365.4981327553,25.6056,26.0081,25.6056,25.6328,1166365.4981
2005-03-31 09:40:00,47.11,47.48,46.88,47.47,1636790.7481026384,25.6273,25.8286,25.5022,25.8232,1636790.7481
2005-03-31 09:50:00,47.48,47.73,47.39,47.51,1317913.5043970607,25.8286,25.9646,25.7796,25.8449,1317913.5044
2005-03-31 10:00:00,47.57,47.58,47.27,47.47,1010360.1975665584,25.8776,25.883,25.7144,25.8232,1010360.1976
2005-03-31 10:10:00,47.42,47.47,47.15,47.36,737260.5710155404,25.796,25.8232,25.6491,25.7633,737260.571
2005-03-31 10:20:00,47.38,47.42,47.32,47.32,669316.9497650886,25.7742,25.796,25.7416,25.7416,669316.9498
2005-03-31 10:30:00,47.31,47.32,47.19,47.2,387302.734610288,25.7361,25.7416,25.6708,25.6763,387302.7346
2005-03-31 10:40:00,47.19,47.29,47.18,47.24,539694.0127695459,25.6708,25.7252,25.6654,25.698,539694.0128
2005-03-31 10:50:00,47.24,47.36,47.23,47.35,551740.754126009,25.698,25.7633,25.6926,25.7579,551740.7541
2005-03-31 11:00:00,47.33,47.36,47.29,47.3,543910.372244308,25.747,25.7633,25.7252,25.7307,543910.3722
2005-03-31 11:10:00,47.29,47.51,47.28,47.51,679195.2776773883,25.7252,25.8449,25.7198,25.8449,679195.2777
2005-03-31 11:20:00,47.51,47.56,47.38,47.41,460908.3242982774,25.8449,25.8721,25.7742,25.7905,460908.3243
2005-03-31 11:30:00,47.42,47.49,47.34,47.42,278400.1927478617,25.796,25.834,25.7524,25.796,278400.1927
2005-03-31 11:40:00,47.42,47.42,47.3,47.3,540175.8824238044,25.796,25.796,25.7307,25.7307,540175.8824
2005-03-31 11:50:00,47.31,47.32,47.25,47.32,229249.4880134924,25.7361,25.7416,25.7035,25.7416,229249.488
2005-03-31 12:00:00,47.32,47.37,47.27,47.33,299000.1204674136,25.7416,25.7688,25.7144,25.747,299000.1205
2005-03-31 12:10:00,47.32,47.34,47.25,47.31,464763.2815323456,25.7416,25.7524,25.7035,25.7361,464763.2815
2005-03-31 12:20:00,47.31,47.32,47.21,47.25,361522.708107457,25.7361,25.7416,25.6817,25.7035,361522.7081
2005-03-31 12:30:00,47.25,47.27,47.21,47.27,257197.9279604867,25.7035,25.7144,25.6817,25.7144,257197.928
2005-03-31 12:40:00,47.26,47.28,47.25,47.26,89145.88603782677,25.7089,25.7198,25.7035,25.7089,89145.886
2005-03-31 12:50:00,47.27,47.27,47.23,47.27,218166.4859655464,25.7144,25.7144,25.6926,25.7144,218166.486
2005-03-31 13:00:00,47.26,47.27,47.23,47.24,99265.14877725576,25.7089,25.7144,25.6926,25.698,99265.1488
2005-03-31 13:10:00,47.25,47.33,47.24,47.33,347668.95554752444,25.7035,25.747,25.698,25.747,347668.9555
2005-03-31 13:20:00,47.33,47.35,47.28,47.28,139260.33008071317,25.747,25.7579,25.7198,25.7198,139260.3301
2005-03-31 13:30:00,47.29,47.32,47.25,47.27,128900.13251415492,25.7252,25.7416,25.7035,25.7144,128900.1325
2005-03-31 13:40:00,47.27,47.36,47.26,47.32,350921.5757137695,25.7144,25.7633,25.7089,25.7416,350921.5757
2005-03-31 13:50:00,47.31,47.34,47.27,47.33,487170.2204553669,25.7361,25.7524,25.7144,25.747,487170.2205
2005-03-31 14:00:00,47.34,47.36,47.3,47.32,372244.3079147091,25.7524,25.7633,25.7307,25.7416,372244.3079
2005-03-31 14:10:00,47.32,47.39,47.32,47.37,604144.0790266234,25.7416,25.7796,25.7416,25.7688,604144.079
2005-03-31 14:20:00,47.36,47.39,47.36,47.39,408504.999397663,25.7633,25.7796,25.7633,25.7796,408504.9994
2005-03-31 14:30:00,47.39,47.48,47.38,47.46,277195.5186122154,25.7796,25.8286,25.7742,25.8177,277195.5186
2005-03-31 14:40:00,47.46,47.59,47.46,47.52,487893.02493675466,25.8177,25.8884,25.8177,25.8504,487893.0249
2005-03-31 14:50:00,47.52,47.55,47.45,47.51,542464.7632815324,25.8504,25.8667,25.8123,25.8449,542464.7633
2005-03-31 15:00:00,47.51,47.6,47.51,47.53,533670.6420913143,25.8449,25.8939,25.8449,25.8558,533670.6421
2005-03-31 15:10:00,47.54,47.6,47.52,47.58,421997.3497169016,25.8612,25.8939,25.8504,25.883,421997.3497
2005-03-31 15:20:00,47.59,47.61,47.51,47.52,384411.5166847368,25.8884,25.8993,25.8449,25.8504,384411.5167
2005-03-31 15:30:00,47.52,47.56,47.5,47.5,724611.4925912542,25.8504,25.8721,25.8395,25.8395,724611.4926
2005-03-31 15:40:00,47.5,47.54,47.47,47.5,501746.7774966872,25.8395,25.8612,25.8232,25.8395,501746.7775
2005-03-31 15:50:00,47.49,47.56,47.27,47.53,955788.4592217806,25.834,25.8721,25.7144,25.8558,955788.4592
2005-04-01 09:30:00,47.71,48.19,47.65,48.19,644259.7277436454,25.9537,26.2148,25.9211,26.2148,644259.7277
2005-04-01 09:40:00,48.15,48.62,48.04,48.56,902541.8624262138,26.1931,26.4488,26.1332,26.4161,902541.8624
2005-04-01 09:50:00,48.56,49.04,48.49,48.64,954583.7850861344,26.4161,26.6772,26.378,26.4596,954583.7851
2005-04-01 10:00:00,48.65,48.81,48.6,48.69,873991.0854113963,26.4651,26.5521,26.4379,26.4868,873991.0854
2005-04-01 10:10:00,48.69,48.72,48.52,48.52,630165.0403565837,26.4868,26.5032,26.3944,26.3944,630165.0404
2005-04-01 10:20:00,48.52,48.53,48.15,48.21,787977.3521262499,26.3944,26.3998,26.1931,26.2257,787977.3521
2005-04-01 10:30:00,48.2,48.33,48.08,48.32,705577.6412480425,26.2203,26.291,26.155,26.2856,705577.6412
2005-04-01 10:40:00,48.31,48.36,48.02,48.03,428623.0574629563,26.2801,26.3073,26.1224,26.1278,428623.0575
2005-04-01 10:50:00,48.02,48.12,47.81,47.96,418021.9250692688,26.1224,26.1768,26.0081,26.0897,418021.9251
2005-04-01 11:00:00,47.96,47.98,47.81,47.81,293579.0868570052,26.0897,26.1006,26.0081,26.0081,293579.0869
2005-04-01 11:10:00,47.82,47.84,47.62,47.66,483917.60028912185,26.0136,26.0244,25.9048,25.9265,483917.6003
2005-04-01 11:20:00,47.66,47.89,47.66,47.89,440428.8639922901,25.9265,26.0516,25.9265,26.0516,440428.864
2005-04-01 11:30:00,47.88,47.91,47.73,47.74,249006.1438380918,26.0462,26.0625,25.9646,25.97,249006.1438
2005-04-01 11:40:00,47.74,47.8,47.68,47.77,200819.1784122395,25.97,26.0027,25.9374,25.9864,200819.1784
2005-04-01 11:50:00,47.76,47.78,47.7,47.71,160342.12745452358,25.9809,25.9918,25.9483,25.9537,160342.1275
2005-04-01 12:00:00,47.69,47.72,47.59,47.61,167208.7700277075,25.9428,25.9592,25.8884,25.8993,167208.77
2005-04-01 12:10:00,47.6,47.65,47.4,47.45,261414.2874352488,25.8939,25.9211,25.7851,25.8123,261414.2874
2005-04-01 12:20:00,47.47,47.49,47.31,47.36,417419.5880014456,25.8232,25.834,25.7361,25.7633,417419.588
2005-04-01 12:30:00,47.34,47.35,47.12,47.2,432959.884351283,25.7524,25.7579,25.6328,25.6763,432959.8844
2005-04-01 12:40:00,47.19,47.39,47.15,47.39,478857.96891940734,25.6708,25.7796,25.6491,25.7796,478857.9689
2005-04-01 12:50:00,47.39,47.45,47.33,47.34,188772.4370557764,25.7796,25.8123,25.747,25.7524,188772.4371
2005-04-01 13:00:00,47.33,47.36,47.27,47.29,461028.791711842,25.747,25.7633,25.7144,25.7252,461028.7917
2005-04-01 13:10:00,47.29,47.32,47.26,47.3,315263.22129863873,25.7252,25.7416,25.7089,25.7307,315263.2213
2005-04-01 13:20:00,47.3,47.56,47.27,47.56,679918.0821587761,25.7307,25.8721,25.7144,25.8721,679918.0822
2005-04-01 13:30:00,47.53,47.56,47.32,47.35,345861.94434405497,25.8558,25.8721,25.7416,25.7579,345861.9443
2005-04-01 13:40:00,47.35,47.42,47.32,47.32,276111.3118901338,25.7579,25.796,25.7416,25.7416,276111.3119
2005-04-01 13:50:00,47.32,47.4,47.25,47.34,370196.3618841104,25.7416,25.7851,25.7035,25.7524,370196.3619
2005-04-01 14:00:00,47.35,47.35,47.17,47.18,211540.77821949165,25.7579,25.7579,25.66,25.6654,211540.7782
2005-04-01 14:10:00,47.18,47.34,47.18,47.3,288037.5858330322,25.6654,25.7524,25.6654,25.7307,288037.5858
2005-04-01 14:20:00,47.31,47.34,47.23,47.24,174075.4126008915,25.7361,25.7524,25.6926,25.698,174075.4126
2005-04-01 14:30:00,47.23,47.36,47.23,47.32,388386.9413323696,25.6926,25.7633,25.6926,25.7416,388386.9413
2005-04-01 14:40:00,47.31,47.31,47.14,47.15,162631.00831225156,25.7361,25.7361,25.6436,25.6491,162631.0083
2005-04-01 14:50:00,47.15,47.22,47.06,47.07,228888.08577279848,25.6491,25.6872,25.6001,25.6056,228888.0858
2005-04-01 15:00:00,47.07,47.19,46.98,47.11,322732.2009396459,25.6056,25.6708,25.5566,25.6273,322732.2009
2005-04-01 15:10:00,47.11,47.21,47.07,47.14,362847.8496566679,25.6273,25.6817,25.6056,25.6436,362847.8497
2005-04-01 15:20:00,47.13,47.13,46.98,47.04,220093.96458258043,25.6382,25.6382,25.5566,25.5893,220093.9646
2005-04-01 15:30:00,47.03,47.28,47.03,47.13,312853.87302734616,25.5838,25.7198,25.5838,25.6382,312853.873
2005-04-01 15:40:00,47.13,47.3,47.11,47.28,329357.90868570056,25.6382,25.7307,25.6273,25.7198,329357.9087
2005-04-01 15:50:00,47.28,47.3,47.12,47.2,408625.4668112276,25.7198,25.7307,25.6328,25.6763,408625.4668
2005-04-04 09:30:00,48.98,48.98,48.4,48.56,1953379.110950488,26.6446,26.6446,26.3291,26.4161,1953379.111
2005-04-04 09:40:00,48.55,48.56,48.1,48.15,1011323.9368750756,26.4107,26.4161,26.1659,26.1931,1011323.9369
2005-04-04 09:50:00,48.11,48.22,47.97,48.06,1046500.4216359477,26.1713,26.2312,26.0952,26.1441,1046500.4216
2005-04-04 10:00:00,48.07,48.11,47.94,47.98,613179.1350439707,26.1496,26.1713,26.0788,26.1006,613179.135
2005-04-04 10:10:00,47.94,47.94,47.27,47.31,1027466.570292736,26.0788,26.0788,25.7144,25.7361,1027466.5703
2005-04-04 10:20:00,47.27,47.65,47.27,47.48,1002770.7505119868,25.7144,25.9211,25.7144,25.8286,1002770.7505
2005-04-04 10:30:00,47.48,47.85,47.47,47.8,792314.1790145766,25.8286,26.0299,25.8232,26.0027,792314.179
2005-04-04 10:40:00,47.83,48.0,47.71,47.94,707986.9895193351,26.019,26.1115,25.9537,26.0788,707986.9895
2005-04-04 10:50:00,47.94,48.01,47.86,47.95,390314.4199494037,26.0788,26.1169,26.0353,26.0843,390314.4199
2005-04-04 11:00:00,47.96,48.22,47.94,48.11,718708.5893265873,26.0897,26.2312,26.0788,26.1713,718708.5893
2005-04-04 11:10:00,48.12,48.18,47.86,47.94,675581.2552704494,26.1768,26.2094,26.0353,26.0788,675581.2553
2005-04-04 11:20:00,47.91,47.99,47.82,47.94,722322.6117335261,26.0625,26.106,26.0136,26.0788,722322.6117
2005-04-04 11:30:00,47.94,47.95,47.84,47.91,488374.8945910132,26.0788,26.0843,26.0244,26.0625,488374.8946
2005-04-04 11:40:00,47.92,47.95,47.9,47.9,266112.5165642694,26.068,26.0843,26.0571,26.0571,266112.5166
2005-04-04 11:50:00,47.88,47.96,47.82,47.82,270449.3434525961,26.0462,26.0897,26.0136,26.0136,270449.3435
2005-04-04 12:00:00,47.83,47.91,47.71,47.74,539091.6757017227,26.019,26.0625,25.9537,25.97,539091.6757
2005-04-04 12:10:00,47.76,47.77,47.63,47.68,303457.4147693049,25.9809,25.9864,25.9102,25.9374,303457.4148
2005-04-04 12:20:00,47.66,47.67,47.47,47.58,290687.8689314541,25.9265,25.932,25.8232,25.883,290687.8689
2005-04-04 12:30:00,47.57,49.89,47.56,49.54,3372003.3730875803,25.8776,27.1396,25.8721,26.9492,3372003.3731
2005-04-04 12:40:00,49.57,49.83,48.54,48.98,2797132.875557162,26.9655,27.107,26.4052,26.6446,2797132.8756
2005-04-04 12:50:00,48.98,49.3,48.6,48.62,1684616.3112877968,26.6446,26.8187,26.4379,26.4488,1684616.3113
2005-04-04 13:00:00,48.62,48.62,48.27,48.55,962775.5692085292,26.4488,26.4488,26.2584,26.4107,962775.5692
2005-04-04 13:10:00,48.54,48.72,48.39,48.61,775810.1433562222,26.4052,26.5032,26.3236,26.4433,775810.1434
2005-04-04 13:20:00,48.6,49.02,48.59,48.87,656306.4691001085,26.4379,26.6663,26.4324,26.5848,656306.4691
2005-04-04 13:30:00,48.86,48.98,48.69,48.96,602939.4048909771,26.5793,26.6446,26.4868,26.6337,602939.4049
2005-04-04 13:40:00,48.96,48.96,48.83,48.88,264305.5053608,26.6337,26.6337,26.563,26.5902,264305.5054
2005-04-04 13:50:00,48.87,48.91,48.77,48.91,224551.25888447172,26.5848,26.6065,26.5304,26.6065,224551.2589
2005-04-04 14:00:00,48.93,49.07,48.77,48.79,812432.23707987,26.6174,26.6935,26.5304,26.5412,812432.2371
2005-04-04 14:10:00,48.79,48.93,48.76,48.8,484760.8721840743,26.5412,26.6174,26.5249,26.5467,484760.8722
2005-04-04 14:20:00,48.8,48.93,48.79,48.89,256836.5257197928,26.5467,26.6174,26.5412,26.5956,256836.5257
2005-04-04 14:30:00,48.9,48.93,48.81,48.85,869292.8562823758,26.6011,26.6174,26.5521,26.5739,869292.8563
2005-04-04 14:40:00,48.85,48.85,48.43,48.47,467413.56463076745,26.5739,26.5739,26.3454,26.3672,467413.5646
2005-04-04 14:50:00,48.48,48.59,48.47,48.52,527044.9343452597,26.3726,26.4324,26.3672,26.3944,527044.9343
2005-04-04 15:00:00,48.52,48.54,48.44,48.49,475966.7509938562,26.3944,26.4052,26.3508,26.378,475966.751
2005-04-04 15:10:00,48.5,48.69,48.49,48.69,508252.01782917726,26.3835,26.4868,26.378,26.4868,508252.0178
2005-04-04 15:20:00,48.69,48.73,48.64,48.68,409348.2712926154,26.4868,26.5086,26.4596,26.4814,409348.2713
2005-04-04 15:30:00,48.68,48.68,48.59,48.6,463920.0096373931,26.4814,26.4814,26.4324,26.4379,463920.0096
2005-04-04 15:40:00,48.6,48.67,48.52,48.52,636429.3458619444,26.4379,26.476,26.3944,26.3944,636429.3459
2005-04-04 15:50:00,48.51,48.51,48.37,48.39,611372.1238405012,26.3889,26.3889,26.3128,26.3236,611372.1238
2005-04-05 09:30:00,47.32,48.15,47.22,47.91,2135043.970605952,25.7416,26.1931,25.6872,26.0625,2135043.9706
2005-04-05 09:40:00,47.91,47.94,47.52,47.57,1467413.5646307676,26.0625,26.0788,25.8504,25.8776,1467413.5646
2005-04-05 09:50:00,47.56,47.56,47.14,47.33,1029032.6466690762,25.8721,25.8721,25.6436,25.747,1029032.6467
2005-04-05 10:00:00,47.36,47.47,47.25,47.37,605348.7531622697,25.7633,25.8232,25.7035,25.7688,605348.7532
2005-04-05 10:10:00,47.35,47.37,47.15,47.2,414046.500421636,25.7579,25.7688,25.6491,25.6763,414046.5004
2005-04-05 10:20:00,47.22,47.36,47.17,47.23,413805.56559450674,25.6872,25.7633,25.66,25.6926,413805.5656
2005-04-05 10:30:00,47.19,47.43,47.19,47.34,459342.2479219372,25.6708,25.8014,25.6708,25.7524,459342.2479
2005-04-05 10:40:00,47.34,47.36,47.17,47.3,308517.0461390194,25.7524,25.7633,25.66,25.7307,308517.0461
2005-04-05 10:50:00,47.3,47.32,47.22,47.27,235031.92386459463,25.7307,25.7416,25.6872,25.7144,235031.9239
2005-04-05 11:00:00,47.27,47.34,47.22,47.32,445608.9627755692,25.7144,25.7524,25.6872,25.7416,445608.9628
2005-04-05 11:10:00,47.32,47.44,47.28,47.35,265751.1143235755,25.7416,25.8068,25.7198,25.7579,265751.1143
2005-04-05 11:20:00,47.36,47.36,47.26,47.33,250210.81797373813,25.7633,25.7633,25.7089,25.747,250210.818
2005-04-05 11:30:00,47.34,47.44,47.32,47.37,262016.624503072,25.7524,25.8068,25.7416,25.7688,262016.6245
2005-04-05 11:40:00,47.37,47.39,47.32,47.35,167208.7700277075,25.7688,25.7796,25.7416,25.7579,167208.77
2005-04-05 11:50:00,47.35,47.36,46.95,46.98,379954.2223828455,25.7579,25.7633,25.5403,25.5566,379954.2224
2005-04-05 12:00:00,46.98,47.19,46.98,47.08,310444.5247560535,25.5566,25.6708,25.5566,25.611,310444.5248
2005-04-05 12:10:00,47.11,47.13,46.97,47.07,199975.9065172871,25.6273,25.6382,25.5512,25.6056,199975.9065
2005-04-05 12:20:00,47.08,47.11,47.01,47.09,102638.23635706544,25.611,25.6273,25.5729,25.6164,102638.2364
2005-04-05 12:30:00,47.1,47.24,47.07,47.15,209974.70184315144,25.6219,25.698,25.6056,25.6491,209974.7018
2005-04-05 12:40:00,47.14,47.17,47.1,47.12,139621.73232140706,25.6436,25.66,25.6219,25.6328,139621.7323
2005-04-05 12:50:00,47.12,47.12,46.94,46.94,238284.5440308397,25.6328,25.6328,25.5349,25.5349,238284.544
2005-04-05 13:00:00,46.94,47.0,46.9,46.95,197687.02565955912,25.5349,25.5675,25.5131,25.5403,197687.0257
2005-04-05 13:10:00,46.97,47.06,46.94,47.03,204794.60305987232,25.5512,25.6001,25.5349,25.5838,204794.6031
2005-04-05 13:20:00,47.03,47.15,47.03,47.15,197325.62341886523,25.5838,25.6491,25.5838,25.6491,197325.6234
2005-04-05 13:30:00,47.12,47.16,47.07,47.09,184315.1427538851,25.6328,25.6545,25.6056,25.6164,184315.1428
2005-04-05 13:40:00,47.1,47.14,47.05,47.07,227683.41163715217,25.6219,25.6436,25.5947,25.6056,227683.4116
2005-04-05 13:50:00,47.07,47.11,47.0,47.0,167329.23744127215,25.6056,25.6273,25.5675,25.5675,167329.2374
2005-04-05 14:00:00,47.01,47.03,46.94,46.98,321768.4616311288,25.5729,25.5838,25.5349,25.5566,321768.4616
2005-04-05 14:10:00,46.98,47.07,46.95,46.96,460185.5198168896,25.5566,25.6056,25.5403,25.5457,460185.5198
2005-04-05 14:20:00,46.96,47.02,46.9,46.98,307553.3068305024,25.5457,25.5784,25.5131,25.5566,307553.3068
2005-04-05 14:30:00,46.98,47.03,46.95,47.03,161546.80159016987,25.5566,25.5838,25.5403,25.5838,161546.8016
2005-04-05 14:40:00,47.03,47.03,46.98,47.03,141187.80869774727,25.5838,25.5838,25.5566,25.5838,141187.8087
2005-04-05 14:50:00,47.02,47.07,46.9,46.92,144681.36369112157,25.5784,25.6056,25.5131,25.524,144681.3637
2005-04-05 15:00:00,46.92,46.94,46.82,46.83,293458.6194434406,25.524,25.5349,25.4696,25.475,293458.6194
2005-04-05 15:10:00,46.83,46.89,46.78,46.86,193591.1335983617,25.475,25.5077,25.4478,25.4913,193591.1336
2005-04-05 15:20:00,46.86,46.86,46.73,46.73,210577.0389109746,25.4913,25.4913,25.4206,25.4206,210577.0389
2005-04-05 15:30:00,46.73,46.9,46.72,46.82,484158.5351162511,25.4206,25.5131,25.4152,25.4696,484158.5351
2005-04-05 15:40:00,46.81,46.81,46.49,46.52,647150.9456691965,25.4641,25.4641,25.2901,25.3064,647150.9457
2005-04-05 15:50:00,46.49,46.82,46.47,46.76,898445.9703650164,25.2901,25.4696,25.2792,25.4369,898445.9704
2005-04-06 09:30:00,46.86,47.15,46.72,46.88,485845.078906156,25.4913,25.6491,25.4152,25.5022,485845.0789
2005-04-06 09:40:00,46.87,47.19,46.83,47.12,541019.1543187569,25.4968,25.6708,25.475,25.6328,541019.1543
2005-04-06 09:50:00,47.14,47.22,47.04,47.07,370557.7641248043,25.6436,25.6872,25.5893,25.6056,370557.7641
2005-04-06 10:00:00,47.07,47.15,46.98,47.06,403806.7702686424,25.6056,25.6491,25.5566,25.6001,403806.7703
2005-04-06 10:10:00,47.06,47.12,47.02,47.03,325743.8862787616,25.6001,25.6328,25.5784,25.5838,325743.8863
2005-04-06 10:20:00,47.03,47.04,46.93,46.93,298879.65305384895,25.5838,25.5893,25.5294,25.5294,298879.6531
2005-04-06 10:30:00,46.93,46.98,46.9,46.92,312733.4056137815,25.5294,25.5566,25.5131,25.524,312733.4056
2005-04-06 10:40:00,46.92,47.03,46.91,46.93,180098.78327912302,25.524,25.5838,25.5185,25.5294,180098.7833
2005-04-06 10:50:00,46.93,46.95,46.89,46.93,317311.16732923745,25.5294,25.5403,25.5077,25.5294,317311.1673
2005-04-06 11:00:00,46.93,47.03,46.92,47.02,354415.13070714375,25.5294,25.5838,25.524,25.5784,354415.1307
2005-04-06 11:10:00,47.03,47.05,46.95,46.98,242139.50126490783,25.5838,25.5947,25.5403,25.5566,242139.5013
2005-04-06 11:20:00,46.98,47.07,46.96,46.98,250210.81797373813,25.5566,25.6056,25.5457,25.5566,250210.818
2005-04-06 11:30:00,46.98,47.03,46.96,46.98,160583.06228165282,25.5566,25.5838,25.5457,25.5566,160583.0623
2005-04-06 11:40:00,46.98,46.99,46.84,46.86,363570.6541380557,25.5566,25.5621,25.4805,25.4913,363570.6541
2005-04-06 11:50:00,46.86,46.86,46.49,46.61,506445.0066257078,25.4913,25.4913,25.2901,25.3553,506445.0066
2005-04-06 12:00:00,46.61,46.77,46.58,46.76,264666.9076014938,25.3553,25.4424,25.339,25.4369,264666.9076
2005-04-06 12:10:00,46.76,46.82,46.69,46.71,277797.85568003857,25.4369,25.4696,25.3989,25.4097,277797.8557
2005-04-06 12:20:00,46.7,46.74,46.49,46.59,374292.2539453078,25.4043,25.4261,25.2901,25.3445,374292.2539
2005-04-06 12:30:00,46.61,46.61,46.51,46.59,268039.9951813035,25.3553,25.3553,25.3009,25.3445,268039.9952
2005-04-06 12:40:00,46.59,46.72,46.56,46.72,378388.1460065053,25.3445,25.4152,25.3281,25.4152,378388.146
2005-04-06 12:50:00,46.72,46.73,46.59,46.59,202023.85254788585,25.4152,25.4206,25.3445,25.3445,202023.8525
2005-04-06 13:00:00,46.59,46.69,46.58,46.68,167449.70485483675,25.3445,25.3989,25.339,25.3934,167449.7049
2005-04-06 13:10:00,46.68,46.78,46.68,46.78,111432.35754728348,25.3934,25.4478,25.3934,25.4478,111432.3575
2005-04-06 13:20:00,46.78,46.92,46.78,46.85,246114.9259125407,25.4478,25.524,25.4478,25.4859,246114.9259
2005-04-06 13:30:00,46.85,46.93,46.84,46.86,326587.15817371407,25.4859,25.5294,25.4805,25.4913,326587.1582
2005-04-06 13:40:00,46.87,46.89,46.84,46.84,83724.85242741839,25.4968,25.5077,25.4805,25.4805,83724.8524
2005-04-06 13:50:00,46.84,46.86,46.73,46.84,593542.9466329359,25.4805,25.4913,25.4206,25.4805,593542.9466
2005-04-06 14:00:00,46.84,46.9,46.83,46.87,203710.39633779065,25.4805,25.5131,25.475,25.4968,203710.3963
2005-04-06 14:10:00,46.86,46.91,46.86,46.89,256234.1886519697,25.4913,25.5185,25.4913,25.5077,256234.1887
2005-04-06 14:20:00,46.89,46.94,46.88,46.92,482351.5239127816,25.5077,25.5349,25.5022,25.524,482351.5239
2005-04-06 14:30:00,46.93,46.99,46.91,46.98,193470.66618479704,25.5294,25.5621,25.5185,25.5566,193470.6662
2005-04-06 14:40:00,46.98,46.99,46.9,46.99,279243.4646428141,25.5566,25.5621,25.5131,25.5621,279243.4646
2005-04-06 14:50:00,46.98,47.0,46.94,46.98,134803.03577882185,25.5566,25.5675,25.5349,25.5566,134803.0358
2005-04-06 15:00:00,46.98,46.99,46.91,46.98,270449.3434525961,25.5566,25.5621,25.5185,25.5566,270449.3435
2005-04-06 15:10:00,46.98,46.98,46.82,46.82,497409.95060836046,25.5566,25.5566,25.4696,25.4696,497409.9506
2005-04-06 15:20:00,46.82,46.83,46.54,46.82,574750.0301168534,25.4696,25.475,25.3173,25.4696,574750.0301
2005-04-06 15:30:00,46.81,47.07,46.81,46.93,493795.9282014216,25.4641,25.6056,25.4641,25.5294,493795.9282
2005-04-06 15:40:00,46.93,47.03,46.82,46.88,298759.1856402843,25.5294,25.5838,25.4696,25.5022,298759.1856
2005-04-06 15:50:00,46.88,47.01,46.88,46.98,447536.4413926033,25.5022,25.5729,25.5022,25.5566,447536.4414
2005-04-07 09:30:00,46.61,46.65,46.55,46.61,570172.2684013975,25.3553,25.3771,25.3227,25.3553,570172.2684
2005-04-07 09:40:00,46.62,46.68,46.09,46.17,455848.6929285629,25.3608,25.3934,25.0725,25.116,455848.6929
2005-04-07 09:50:00,46.1,46.35,46.1,46.34,520539.6940127696,25.0779,25.2139,25.0779,25.2085,520539.694
2005-04-07 10:00:00,46.34,46.36,46.28,46.29,254547.64486206483,25.2085,25.2193,25.1758,25.1813,254547.6449
2005-04-07 10:10:00,46.3,46.3,46.15,46.15,119624.14166967836,25.1867,25.1867,25.1051,25.1051,119624.1417
2005-04-07 10:20:00,46.15,46.17,45.95,46.05,343934.46572702087,25.1051,25.116,24.9963,25.0507,343934.4657
2005-04-07 10:30:00,46.05,46.36,46.04,46.25,444645.2234670522,25.0507,25.2193,25.0453,25.1595,444645.2235
2005-04-07 10:40:00,46.28,46.53,46.25,46.53,437778.5808938682,25.1758,25.3118,25.1595,25.3118,437778.5809
2005-04-07 10:50:00,46.49,46.55,46.28,46.29,308517.0461390194,25.2901,25.3227,25.1758,25.1813,308517.0461
2005-04-07 11:00:00,46.3,46.36,46.29,46.3,193109.26394410315,25.1867,25.2193,25.1813,25.1867,193109.2639
2005-04-07 11:10:00,46.31,46.37,46.3,46.34,196482.3515239128,25.1921,25.2248,25.1867,25.2085,196482.3515
2005-04-07 11:20:00,46.34,46.43,46.31,46.39,213468.2568365257,25.2085,25.2574,25.1921,25.2357,213468.2568
2005-04-07 11:30:00,46.38,46.4,46.3,46.35,241296.22936995543,25.2302,25.2411,25.1867,25.2139,241296.2294
2005-04-07 11:40:00,46.34,46.35,46.2,46.24,171425.1295024696,25.2085,25.2139,25.1323,25.1541,171425.1295
2005-04-07 11:50:00,46.24,46.31,46.21,46.24,86495.6029394049,25.1541,25.1921,25.1377,25.1541,86495.6029
2005-04-07 12:00:00,46.25,46.4,46.24,46.4,124683.77303939284,25.1595,25.2411,25.1541,25.2411,124683.773
2005-04-07 12:10:00,46.39,46.42,46.37,46.42,189254.30671003496,25.2357,25.252,25.2248,25.252,189254.3067
2005-04-07 12:20:00,46.41,46.5,46.39,46.49,274304.3006866643,25.2465,25.2955,25.2357,25.2901,274304.3007
2005-04-07 12:30:00,46.49,46.69,46.48,46.64,516443.8019515722,25.2901,25.3989,25.2846,25.3717,516443.802
2005-04-07 12:40:00,46.64,46.82,46.64,46.72,317190.6999156728,25.3717,25.4696,25.3717,25.4152,317190.6999
2005-04-07 12:50:00,46.72,46.82,46.72,46.81,252499.6988314661,25.4152,25.4696,25.4152,25.4641,252499.6988
2005-04-07 13:00:00,46.8,46.8,46.64,46.69,165883.6284784966,25.4587,25.4587,25.3717,25.3989,165883.6285
2005-04-07 13:10:00,46.69,46.84,46.67,46.81,180460.1855198169,25.3989,25.4805,25.388,25.4641,180460.1855
2005-04-07 13:20:00,46.81,46.88,46.78,46.86,196602.81893747745,25.4641,25.5022,25.4478,25.4913,196602.8189
2005-04-07 13:30:00,46.87,46.88,46.54,46.54,179978.3158655584,25.4968,25.5022,25.3173,25.3173,179978.3159
2005-04-07 13:40:00,46.53,46.62,46.51,46.6,141308.2761113119,25.3118,25.3608,25.3009,25.3499,141308.2761
2005-04-07 13:50:00,46.58,46.65,46.56,46.59,138417.05818576078,25.339,25.3771,25.3281,25.3445,138417.0582
2005-04-07 14:00:00,46.59,46.6,46.51,46.54,186604.02361161308,25.3445,25.3499,25.3009,25.3173,186604.0236
2005-04-07 14:10:00,46.54,46.55,46.49,46.51,212745.452355138,25.3173,25.3227,25.2901,25.3009,212745.4524
2005-04-07 14:20:00,46.5,46.53,46.45,46.46,165401.75882423806,25.2955,25.3118,25.2683,25.2737,165401.7588
2005-04-07 14:30:00,46.46,46.57,46.44,46.51,337911.09504878934,25.2737,25.3336,25.2629,25.3009,337911.095
2005-04-07 14:40:00,46.52,46.59,46.49,46.54,132273.2200939646,25.3064,25.3445,25.2901,25.3173,132273.2201
2005-04-07 14:50:00,46.55,46.6,46.5,46.59,147331.64678954345,25.3227,25.3499,25.2955,25.3445,147331.6468
2005-04-07 15:00:00,46.58,46.61,46.4,46.44,138296.59077219613,25.339,25.3553,25.2411,25.2629,138296.5908
2005-04-07 15:10:00,46.43,46.47,46.39,46.39,135525.84026020963,25.2574,25.2792,25.2357,25.2357,135525.8403
2005-04-07 15:20:00,46.39,46.42,46.33,46.41,348753.1622696061,25.2357,25.252,25.203,25.2465,348753.1623
2005-04-07 15:30:00,46.42,46.54,46.36,46.42,258282.1346825684,25.252,25.3173,25.2193,25.252,258282.1347
2005-04-07 15:40:00,46.42,46.42,46.33,46.34,224189.8566437779,25.252,25.252,25.203,25.2085,224189.8566
2005-04-07 15:50:00,46.34,46.45,46.34,46.44,382484.0380677027,25.2085,25.2683,25.2085,25.2629,382484.0381
2005-04-08 09:30:00,46.57,46.73,46.39,46.45,307191.9045898085,25.3336,25.4206,25.2357,25.2683,307191.9046
2005-04-08 09:40:00,46.45,46.45,46.24,46.29,290808.3363450187,25.2683,25.2683,25.1541,25.1813,290808.3363
2005-04-08 09:50:00,46.29,46.38,46.28,46.32,269847.00638477295,25.1813,25.2302,25.1758,25.1976,269847.0064
2005-04-08 10:00:00,46.32,46.34,46.12,46.21,409107.33646548615,25.1976,25.2085,25.0888,25.1377,409107.3365
2005-04-08 10:10:00,46.2,46.24,46.05,46.08,295988.43512829783,25.1323,25.1541,25.0507,25.067,295988.4351
2005-04-08 10:20:00,46.07,46.15,46.07,46.15,190579.4482592459,25.0616,25.1051,25.0616,25.1051,190579.4483
2005-04-08 10:30:00,46.14,46.14,45.95,46.03,224430.7914709072,25.0997,25.0997,24.9963,25.0398,224430.7915
2005-04-08 10:40:00,46.02,46.03,45.91,45.98,195518.61221539573,25.0344,25.0398,24.9745,25.0126,195518.6122
2005-04-08 10:50:00,45.99,46.04,45.95,46.01,255752.31899771115,25.0181,25.0453,24.9963,25.0289,255752.319
2005-04-08 11:00:00,46.0,46.08,45.95,46.0,240814.3597156969,25.0235,25.067,24.9963,25.0235,240814.3597
2005-04-08 11:10:00,46.0,46.1,45.98,46.06,210938.4411516685,25.0235,25.0779,25.0126,25.0561,210938.4412
2005-04-08 11:20:00,46.06,46.1,46.05,46.09,313576.67750873393,25.0561,25.0779,25.0507,25.0725,313576.6775
2005-04-08 11:30:00,46.1,46.2,46.08,46.19,279122.9972292495,25.0779,25.1323,25.067,25.1269,279122.9972
2005-04-08 11:40:00,46.19,46.19,46.03,46.03,311528.7314781352,25.1269,25.1269,25.0398,25.0398,311528.7315
2005-04-08 11:50:00,46.07,46.12,46.03,46.12,210095.1692567161,25.0616,25.0888,25.0398,25.0888,210095.1693
2005-04-08 12:00:00,46.12,46.24,46.1,46.23,225635.46560655345,25.0888,25.1541,25.0779,25.1486,225635.4656
2005-04-08 12:10:00,46.23,46.3,46.21,46.25,105770.38910974584,25.1486,25.1867,25.1377,25.1595,105770.3891
2005-04-08 12:20:00,46.25,46.32,46.24,46.32,179978.3158655584,25.1595,25.1976,25.1541,25.1976,179978.3159
2005-04-08 12:30:00,46.32,46.34,46.29,46.33,99506.08360438504,25.1976,25.2085,25.1813,25.203,99506.0836
2005-04-08 12:40:00,46.34,46.39,46.28,46.28,131550.41561257682,25.2085,25.2357,25.1758,25.1758,131550.4156
2005-04-08 12:50:00,46.27,46.33,46.24,46.31,75774.00313215276,25.1704,25.203,25.1541,25.1921,75774.0031
2005-04-08 13:00:00,46.31,46.47,46.31,46.38,134321.16612456331,25.1921,25.2792,25.1921,25.2302,134321.1661
2005-04-08 13:10:00,46.37,46.4,46.35,46.35,226599.2049150705,25.2248,25.2411,25.2139,25.2139,226599.2049
2005-04-08 13:20:00,46.36,46.44,46.36,46.41,122876.7618359234,25.2193,25.2629,25.2193,25.2465,122876.7618
2005-04-08 13:30:00,46.41,46.48,46.4,46.42,170340.92278038792,25.2465,25.2846,25.2411,25.252,170340.9228
2005-04-08 13:40:00,46.44,46.57,46.43,46.54,343332.1286591977,25.2629,25.3336,25.2574,25.3173,343332.1287
2005-04-08 13:50:00,46.54,46.54,46.47,46.54,178291.77207565354,25.3173,25.3173,25.2792,25.3173,178291.7721
2005-04-08 14:00:00,46.54,46.54,46.32,46.44,263582.7008794121,25.3173,25.3173,25.1976,25.2629,263582.7009
2005-04-08 14:10:00,46.43,46.44,46.32,46.34,71678.11107095532,25.2574,25.2629,25.1976,25.2085,71678.1111
2005-04-08 14:20:00,46.34,46.34,46.27,46.29,107818.33514034454,25.2085,25.2085,25.1704,25.1813,107818.3351
2005-04-08 14:30:00,46.29,46.36,46.28,46.34,185519.81688953144,25.1813,25.2193,25.1758,25.2085,185519.8169
2005-04-08 14:40:00,46.34,46.36,46.29,46.34,85290.9288037586,25.2085,25.2193,25.1813,25.2085,85290.9288
2005-04-08 14:50:00,46.32,46.33,46.29,46.3,67100.34935549935,25.1976,25.203,25.1813,25.1867,67100.3494
2005-04-08 15:00:00,46.3,46.31,46.24,46.25,128659.19768702568,25.1867,25.1921,25.1541,25.1595,128659.1977
2005-04-08 15:10:00,46.25,46.28,46.13,46.15,175521.02156366705,25.1595,25.1758,25.0942,25.1051,175521.0216
2005-04-08 15:20:00,46.15,46.19,46.06,46.16,123479.09890374656,25.1051,25.1269,25.0561,25.1105,123479.0989
2005-04-08 15:30:00,46.16,46.23,46.07,46.23,144079.0266232984,25.1105,25.1486,25.0616,25.1486,144079.0266
2005-04-08 15:40:00,46.23,46.24,46.15,46.19,217202.7466570293,25.1486,25.1541,25.1051,25.1269,217202.7467
2005-04-08 15:50:00,46.19,46.29,46.15,46.2,399951.8130345742,25.1269,25.1813,25.1051,25.1323,399951.813
2005-04-11 09:30:00,46.09,46.27,46.09,46.24,386820.8649560295,25.0725,25.1704,25.0725,25.1541,386820.865
2005-04-11 09:40:00,46.23,46.24,45.8,45.86,205517.4075412601,25.1486,25.1541,24.9147,24.9473,205517.4075
2005-04-11 09:50:00,45.86,46.03,45.86,45.86,284423.56342609326,24.9473,25.0398,24.9473,24.9473,284423.5634
2005-04-11 10:00:00,45.8,45.93,45.57,45.6,325382.48403806775,24.9147,24.9854,24.7896,24.8059,325382.484
2005-04-11 10:10:00,45.61,45.66,45.25,45.5,471027.5870377064,24.8113,24.8385,24.6155,24.7515,471027.587
2005-04-11 10:20:00,45.49,45.54,45.36,45.51,272376.8220696302,24.7461,24.7733,24.6753,24.7569,272376.8221
2005-04-11 10:30:00,45.52,45.67,45.51,45.57,292133.47789422964,24.7624,24.844,24.7569,24.7896,292133.4779
2005-04-11 10:40:00,45.57,45.61,45.42,45.43,193591.1335983617,24.7896,24.8113,24.708,24.7134,193591.1336
2005-04-11 10:50:00,45.42,45.55,45.42,45.54,127454.52355137936,24.708,24.7787,24.708,24.7733,127454.5236
2005-04-11 11:00:00,45.54,45.59,45.5,45.56,85411.39621732323,24.7733,24.8005,24.7515,24.7841,85411.3962
2005-04-11 11:10:00,45.56,45.57,45.53,45.57,58185.76075171667,24.7841,24.7896,24.7678,24.7896,58185.7608
2005-04-11 11:20:00,45.57,45.57,45.34,45.36,145645.10299963862,24.7896,24.7896,24.6645,24.6753,145645.103
2005-04-11 11:30:00,45.36,45.36,45.2,45.24,415492.10938441154,24.6753,24.6753,24.5883,24.6101,415492.1094
2005-04-11 11:40:00,45.24,45.28,45.19,45.25,298638.7182267197,24.6101,24.6318,24.5829,24.6155,298638.7182
2005-04-11 11:50:00,45.27,45.32,45.2,45.21,193229.73135766777,24.6264,24.6536,24.5883,24.5938,193229.7314
2005-04-11 12:00:00,45.2,45.34,45.17,45.24,202023.85254788585,24.5883,24.6645,24.572,24.6101,202023.8525
2005-04-11 12:10:00,45.24,45.45,45.24,45.32,154921.09384411518,24.6101,24.7243,24.6101,24.6536,154921.0938
2005-04-11 12:20:00,45.32,45.36,45.29,45.36,335742.681604626,24.6536,24.6753,24.6373,24.6753,335742.6816
2005-04-11 12:30:00,45.36,45.37,45.3,45.34,173954.94518732684,24.6753,24.6808,24.6427,24.6645,173954.9452
2005-04-11 12:40:00,45.34,45.34,45.22,45.28,196000.4818696543,24.6645,24.6645,24.5992,24.6318,196000.4819
2005-04-11 12:50:00,45.28,45.28,45.19,45.19,139742.1997349717,24.6318,24.6318,24.5829,24.5829,139742.1997
2005-04-11 13:00:00,45.18,45.22,45.16,45.17,83604.38501385377,24.5774,24.5992,24.5666,24.572,83604.385
2005-04-11 13:10:00,45.16,45.17,44.83,44.87,384411.5166847368,24.5666,24.572,24.387,24.4088,384411.5167
2005-04-11 13:20:00,44.87,45.07,44.83,45.01,322250.33128538734,24.4088,24.5176,24.387,24.485,322250.3313
2005-04-11 13:30:00,45.01,45.07,45.01,45.07,128177.32803276715,24.485,24.5176,24.485,24.5176,128177.328
2005-04-11 13:40:00,45.07,45.25,45.02,45.06,331164.91988917004,24.5176,24.6155,24.4904,24.5122,331164.9199
2005-04-11 13:50:00,45.06,45.23,45.04,45.2,468859.173593543,24.5122,24.6046,24.5013,24.5883,468859.1736
2005-04-11 14:00:00,45.24,45.36,45.22,45.28,288760.39031442,24.6101,24.6753,24.5992,24.6318,288760.3903
2005-04-11 14:10:00,45.28,45.32,45.22,45.25,146488.37489459102,24.6318,24.6536,24.5992,24.6155,146488.3749
2005-04-11 14:20:00,45.26,45.35,45.24,45.31,153234.55005421035,24.6209,24.6699,24.6101,24.6481,153234.5501
2005-04-11 14:30:00,45.32,45.35,45.24,45.24,114564.51029996388,24.6536,24.6699,24.6101,24.6101,114564.5103
2005-04-11 14:40:00,45.24,45.35,45.2,45.33,116130.58667630408,24.6101,24.6699,24.5883,24.659,116130.5867
2005-04-11 14:50:00,45.32,45.34,45.24,45.27,140465.0042163595,24.6536,24.6645,24.6101,24.6264,140465.0042
2005-04-11 15:00:00,45.27,45.27,45.13,45.14,245512.5888447176,24.6264,24.6264,24.5502,24.5557,245512.5888
2005-04-11 15:10:00,45.14,45.16,45.11,45.14,289001.3251415492,24.5557,24.5666,24.5394,24.5557,289001.3251
2005-04-11 15:20:00,45.16,45.16,45.05,45.07,255993.2538248404,24.5666,24.5666,24.5067,24.5176,255993.2538
2005-04-11 15:30:00,45.07,45.11,44.99,45.0,237682.2069630165,24.5176,24.5394,24.4741,24.4795,237682.207
2005-04-11 15:40:00,45.02,45.11,45.01,45.07,381520.2987591857,24.4904,24.5394,24.485,24.5176,381520.2988
2005-04-11 15:50:00,45.07,45.16,45.02,45.07,422961.0890254187,24.5176,24.5666,24.4904,24.5176,422961.089
2005-04-12 09:30:00,44.99,45.07,44.8,44.81,326346.2233465848,24.4741,24.5176,24.3707,24.3762,326346.2233
2005-04-12 09:40:00,44.81,44.84,44.49,44.62,516082.3997108783,24.3762,24.3925,24.2021,24.2728,516082.3997
2005-04-12 09:50:00,44.62,44.73,44.55,44.73,310685.4595831828,24.2728,24.3326,24.2347,24.3326,310685.4596
2005-04-12 10:00:00,44.74,45.03,44.73,44.94,402722.5635465607,24.3381,24.4958,24.3326,24.4469,402722.5635
2005-04-12 10:10:00,44.94,44.94,44.74,44.87,316588.36284784967,24.4469,24.4469,24.3381,24.4088,316588.3628
2005-04-12 10:20:00,44.88,45.1,44.84,45.07,451993.7356944947,24.4142,24.5339,24.3925,24.5176,451993.7357
2005-04-12 10:30:00,45.07,45.09,44.97,45.03,517046.1390193953,24.5176,24.5285,24.4632,24.4958,517046.139
2005-04-12 10:40:00,45.03,45.06,44.78,44.83,405975.18371280574,24.4958,24.5122,24.3598,24.387,405975.1837
2005-04-12 10:50:00,44.83,44.88,44.7,44.87,344054.9331405855,24.387,24.4142,24.3163,24.4088,344054.9331
2005-04-12 11:00:00,44.87,44.98,44.87,44.97,237320.80472232265,24.4088,24.4686,24.4088,24.4632,237320.8047
2005-04-12 11:10:00,44.97,44.99,44.89,44.91,216600.40958920613,24.4632,24.4741,24.4197,24.4306,216600.4096
2005-04-12 11:20:00,44.91,45.0,44.9,44.96,105529.45428261656,24.4306,24.4795,24.4251,24.4578,105529.4543
2005-04-12 11:30:00,44.97,45.02,44.91,45.01,71919.04589808457,24.4632,24.4904,24.4306,24.485,71919.0459
2005-04-12 11:40:00,45.01,45.03,44.93,45.0,99506.08360438504,24.485,24.4958,24.4414,24.4795,99506.0836
2005-04-12 11:50:00,45.02,45.22,45.02,45.19,224430.7914709072,24.4904,24.5992,24.4904,24.5829,224430.7915
2005-04-12 12:00:00,45.19,45.34,45.19,45.3,211058.9085652331,24.5829,24.6645,24.5829,24.6427,211058.9086
2005-04-12 12:10:00,45.3,45.3,45.16,45.23,76858.20985423443,24.6427,24.6427,24.5666,24.6046,76858.2099
2005-04-12 12:20:00,45.23,45.27,45.2,45.22,92037.10396337791,24.6046,24.6264,24.5883,24.5992,92037.104
2005-04-12 12:30:00,45.21,45.35,45.2,45.35,140344.53680279487,24.5938,24.6699,24.5883,24.6699,140344.5368
2005-04-12 12:40:00,45.33,45.35,45.21,45.24,123960.96855800509,24.659,24.6699,24.5938,24.6101,123960.9686
2005-04-12 12:50:00,45.24,45.27,45.18,45.19,254909.04710275872,24.6101,24.6264,24.5774,24.5829,254909.0471
2005-04-12 13:00:00,45.17,45.22,45.13,45.15,80713.16708830262,24.572,24.5992,24.5502,24.5611,80713.1671
2005-04-12 13:10:00,45.16,45.2,45.15,45.2,57824.35851102277,24.5666,24.5883,24.5611,24.5883,57824.3585
2005-04-12 13:20:00,45.2,45.33,45.2,45.31,160101.1926273943,24.5883,24.659,24.5883,24.6481,160101.1926
2005-04-12 13:30:00,45.31,45.38,45.28,45.28,300686.6642573184,24.6481,24.6862,24.6318,24.6318,300686.6643
2005-04-12 13:40:00,45.28,45.28,45.16,45.2,246235.3933261053,24.6318,24.6318,24.5666,24.5883,246235.3933
2005-04-12 13:50:00,45.2,45.23,45.12,45.2,175159.61932297316,24.5883,24.6046,24.5448,24.5883,175159.6193
2005-04-12 14:00:00,45.2,45.35,45.12,45.34,491386.57993012894,24.5883,24.6699,24.5448,24.6645,491386.5799
2005-04-12 14:10:00,45.36,45.49,45.33,45.49,513191.1817853272,24.6753,24.7461,24.659,24.7461,513191.1818
2005-04-12 14:20:00,45.48,45.62,45.46,45.53,532827.3701963619,24.7406,24.8168,24.7297,24.7678,532827.3702
2005-04-12 14:30:00,45.53,45.57,45.44,45.57,388386.9413323696,24.7678,24.7896,24.7189,24.7896,388386.9413
2005-04-12 14:40:00,45.56,45.69,45.54,45.64,350319.2386459463,24.7841,24.8549,24.7733,24.8277,350319.2386
2005-04-12 14:50:00,45.63,45.76,45.57,45.57,303216.4799421757,24.8222,24.8929,24.7896,24.7896,303216.4799
2005-04-12 15:00:00,45.58,45.76,45.56,45.57,704011.5648717022,24.795,24.8929,24.7841,24.7896,704011.5649
2005-04-12 15:10:00,45.56,45.64,45.56,45.62,229008.5531863631,24.7841,24.8277,24.7841,24.8168,229008.5532
2005-04-12 15:20:00,45.62,45.66,45.56,45.58,294060.95651126374,24.8168,24.8385,24.7841,24.795,294060.9565
2005-04-12 15:30:00,45.59,45.66,45.57,45.65,307071.43717624387,24.8005,24.8385,24.7896,24.8331,307071.4372
2005-04-12 15:40:00,45.64,45.65,45.45,45.49,337429.2253945308,24.8277,24.8331,24.7243,24.7461,337429.2254
2005-04-12 15:50:00,45.48,45.57,45.45,45.45,434405.4933140586,24.7406,24.7896,24.7243,24.7243,434405.4933
2005-04-13 09:30:00,45.73,45.73,45.36,45.43,960004.8186965426,25.003,25.003,24.8007,24.839,960004.8187
2005-04-13 09:40:00,45.41,45.48,45.3,45.32,637995.4222382846,24.8281,24.8664,24.7679,24.7789,637995.4222
2005-04-13 09:50:00,45.32,45.32,44.83,45.02,691121.5516202868,24.7789,24.7789,24.511,24.6148,691121.5516
2005-04-13 10:00:00,45.02,45.02,44.49,44.53,643416.455848693,24.6148,24.6148,24.3251,24.3469,643416.4558
2005-04-13 10:10:00,44.53,45.41,44.48,44.8,870617.9978315866,24.3469,24.8281,24.3196,24.4946,870617.9978
2005-04-13 10:20:00,44.83,45.03,44.79,44.93,698951.9335019878,24.511,24.6203,24.4891,24.5656,698951.9335
2005-04-13 10:30:00,44.92,44.99,44.83,44.96,610890.2541862427,24.5602,24.5984,24.511,24.582,610890.2542
2005-04-13 10:40:00,44.95,44.99,44.87,44.92,315624.62353933265,24.5766,24.5984,24.5328,24.5602,315624.6235
2005-04-13 10:50:00,44.91,44.99,44.78,44.97,309721.72027466574,24.5547,24.5984,24.4836,24.5875,309721.7203
2005-04-13 11:00:00,44.98,44.99,44.78,44.78,227924.34646428144,24.593,24.5984,24.4836,24.4836,227924.3465
2005-04-13 11:10:00,44.77,44.87,44.76,44.81,282375.61739549454,24.4782,24.5328,24.4727,24.5,282375.6174
2005-04-13 11:20:00,44.81,44.85,44.71,44.74,172509.33622455128,24.5,24.5219,24.4454,24.4618,172509.3362
2005-04-13 11:30:00,44.72,44.95,44.7,44.82,532104.5657149742,24.4508,24.5766,24.4399,24.5055,532104.5657
2005-04-13 11:40:00,44.82,44.82,44.62,44.62,505240.3324900615,24.5055,24.5055,24.3961,24.3961,505240.3325
2005-04-13 11:50:00,44.63,44.7,44.51,44.68,294301.891338393,24.4016,24.4399,24.336,24.429,294301.8913
2005-04-13 12:00:00,44.67,44.73,44.59,44.59,130707.1437176244,24.4235,24.4563,24.3797,24.3797,130707.1437
2005-04-13 12:10:00,44.59,44.64,44.54,44.55,122274.42476810025,24.3797,24.4071,24.3524,24.3579,122274.4248
2005-04-13 12:20:00,44.55,44.59,44.52,44.58,196602.81893747745,24.3579,24.3797,24.3415,24.3743,196602.8189
2005-04-13 12:30:00,44.6,44.6,44.51,44.53,272015.4198289363,24.3852,24.3852,24.336,24.3469,272015.4198
2005-04-13 12:40:00,44.53,44.62,44.53,44.62,160342.12745452358,24.3469,24.3961,24.3469,24.3961,160342.1275
2005-04-13 12:50:00,44.61,44.77,44.61,44.73,174436.81484158538,24.3907,24.4782,24.3907,24.4563,174436.8148
2005-04-13 13:00:00,44.73,44.78,44.7,44.71,199614.5042765932,24.4563,24.4836,24.4399,24.4454,199614.5043
2005-04-13 13:10:00,44.7,44.7,44.58,44.58,143476.68955547526,24.4399,24.4399,24.3743,24.3743,143476.6896
2005-04-13 13:20:00,44.58,44.62,44.45,44.58,352608.1195036743,24.3743,24.3961,24.3032,24.3743,352608.1195
2005-04-13 13:30:00,44.6,44.6,44.27,44.34,332249.1266112517,24.3852,24.3852,24.2048,24.2431,332249.1266
2005-04-13 13:40:00,44.36,44.44,44.12,44.13,426936.5136730515,24.254,24.2977,24.1228,24.1282,426936.5137
2005-04-13 13:50:00,44.12,44.22,44.04,44.14,314781.35164438025,24.1228,24.1774,24.079,24.1337,314781.3516
2005-04-13 14:00:00,44.15,44.35,44.14,44.33,397903.8670039755,24.1392,24.2485,24.1337,24.2376,397903.867
2005-04-13 14:10:00,44.32,44.34,44.2,44.33,268521.864835562,24.2321,24.2431,24.1665,24.2376,268521.8648
2005-04-13 14:20:00,44.34,44.34,44.14,44.19,300325.26201662456,24.2431,24.2431,24.1337,24.161,300325.262
2005-04-13 14:30:00,44.19,44.33,44.06,44.33,302011.80580652936,24.161,24.2376,24.09,24.2376,302011.8058
2005-04-13 14:40:00,44.33,44.41,44.31,44.31,846283.5802915313,24.2376,24.2813,24.2267,24.2267,846283.5803
2005-04-13 14:50:00,44.29,44.39,44.13,44.13,229490.42284062164,24.2157,24.2704,24.1282,24.1282,229490.4228
2005-04-13 15:00:00,44.13,44.14,43.95,44.0,476689.555475244,24.1282,24.1337,24.0298,24.0572,476689.5555
2005-04-13 15:10:00,44.0,44.01,43.91,43.96,579689.1940730034,24.0572,24.0626,24.008,24.0353,579689.1941
2005-04-13 15:20:00,43.96,44.0,43.83,44.0,481508.2520178292,24.0353,24.0572,23.9642,24.0572,481508.252
2005-04-13 15:30:00,43.99,44.0,43.83,43.87,416937.7183471872,24.0517,24.0572,23.9642,23.9861,416937.7183
2005-04-13 15:40:00,43.87,43.91,43.86,43.91,652090.1096253464,23.9861,24.008,23.9806,24.008,652090.1096
2005-04-13 15:50:00,43.91,44.09,43.9,44.04,771352.8490543308,24.008,24.1064,24.0025,24.079,771352.8491
2005-04-14 09:30:00,43.66,43.66,43.41,43.64,1131911.8178532708,23.8713,23.8713,23.7346,23.8603,1131911.8179
2005-04-14 09:40:00,43.65,43.75,43.64,43.75,821828.6953379111,23.8658,23.9205,23.8603,23.9205,821828.6953
2005-04-14 09:50:00,43.72,44.16,43.72,44.14,1076737.7424406698,23.9041,24.1446,23.9041,24.1337,1076737.7424
2005-04-14 10:00:00,44.15,44.16,43.79,43.82,524033.2490061439,24.1392,24.1446,23.9423,23.9587,524033.249
2005-04-14 10:10:00,43.83,44.08,43.79,44.05,686543.7899048309,23.9642,24.1009,23.9423,24.0845,686543.7899
2005-04-14 10:20:00,44.05,44.05,43.95,43.96,612817.7328032767,24.0845,24.0845,24.0298,24.0353,612817.7328
2005-04-14 10:30:00,43.96,44.0,43.8,43.99,352367.18467654503,24.0353,24.0572,23.9478,24.0517,352367.1847
2005-04-14 10:40:00,43.98,44.05,43.95,43.99,487411.1552824961,24.0462,24.0845,24.0298,24.0517,487411.1553
2005-04-14 10:50:00,43.99,44.1,43.99,44.06,638236.3570654138,24.0517,24.1118,24.0517,24.09,638236.3571
2005-04-14 11:00:00,44.05,44.06,43.98,44.0,408143.5971569691,24.0845,24.09,24.0462,24.0572,408143.5972
2005-04-14 11:10:00,44.0,44.0,43.85,43.86,449704.8548367667,24.0572,24.0572,23.9751,23.9806,449704.8548
2005-04-14 11:20:00,43.86,43.88,43.75,43.75,317672.56956993137,23.9806,23.9916,23.9205,23.9205,317672.5696
2005-04-14 11:30:00,43.75,43.75,43.7,43.7,295145.16323334543,23.9205,23.9205,23.8931,23.8931,295145.1632
2005-04-14 11:40:00,43.7,43.7,43.63,43.64,159980.7252138297,23.8931,23.8931,23.8549,23.8603,159980.7252
2005-04-14 11:50:00,43.65,43.68,43.61,43.64,222141.91061317915,23.8658,23.8822,23.8439,23.8603,222141.9106
2005-04-14 12:00:00,43.64,43.72,43.56,43.71,318636.3088784484,23.8603,23.9041,23.8166,23.8986,318636.3089
2005-04-14 12:10:00,43.7,43.77,43.68,43.68,181303.4574147693,23.8931,23.9314,23.8822,23.8822,181303.4574
2005-04-14 12:20:00,43.69,43.69,43.54,43.54,195759.54704252505,23.8877,23.8877,23.8057,23.8057,195759.547
2005-04-14 12:30:00,43.54,43.68,43.51,43.68,322732.2009396459,23.8057,23.8822,23.7893,23.8822,322732.2009
2005-04-14 12:40:00,43.69,43.72,43.54,43.57,301650.4035658355,23.8877,23.9041,23.8057,23.8221,301650.4036
2005-04-14 12:50:00,43.58,43.61,43.51,43.57,206842.54909047103,23.8275,23.8439,23.7893,23.8221,206842.5491
2005-04-14 13:00:00,43.57,43.65,43.56,43.56,232502.1081797374,23.8221,23.8658,23.8166,23.8166,232502.1082
2005-04-14 13:10:00,43.56,43.56,43.31,43.36,581616.6726900374,23.8166,23.8166,23.6799,23.7072,581616.6727
2005-04-14 13:20:00,43.36,43.41,43.32,43.38,254547.64486206483,23.7072,23.7346,23.6854,23.7182,254547.6449
2005-04-14 13:30:00,43.39,43.4,43.09,43.22,368509.8180942056,23.7236,23.7291,23.5596,23.6307,368509.8181
2005-04-14 13:40:00,43.22,43.36,43.22,43.32,239127.8159257921,23.6307,23.7072,23.6307,23.6854,239127.8159
2005-04-14 13:50:00,43.32,43.41,43.29,43.34,326828.0930008433,23.6854,23.7346,23.669,23.6963,326828.093
2005-04-14 14:00:00,43.35,43.48,43.32,43.48,277556.92085290933,23.7018,23.7728,23.6854,23.7728,277556.9209
2005-04-14 14:10:00,43.48,43.56,43.46,43.51,440790.266232984,23.7728,23.8166,23.7619,23.7893,440790.2662
2005-04-14 14:20:00,43.51,43.56,43.46,43.56,339236.2365980003,23.7893,23.8166,23.7619,23.8166,339236.2366
2005-04-14 14:30:00,43.56,43.59,43.3,43.41,311890.1337188291,23.8166,23.833,23.6744,23.7346,311890.1337
2005-04-14 14:40:00,43.42,43.5,43.29,43.5,180460.1855198169,23.74,23.7838,23.669,23.7838,180460.1855
2005-04-14 14:50:00,43.49,43.55,43.46,43.47,183471.87085893267,23.7783,23.8111,23.7619,23.7674,183471.8709
2005-04-14 15:00:00,43.46,43.49,43.38,43.41,179014.57655704135,23.7619,23.7783,23.7182,23.7346,179014.5766
2005-04-14 15:10:00,43.4,43.56,43.4,43.52,297313.5766775088,23.7291,23.8166,23.7291,23.7947,297313.5767
2005-04-14 15:20:00,43.52,43.58,43.51,43.56,356583.5441513071,23.7947,23.8275,23.7893,23.8166,356583.5442
2005-04-14 15:30:00,43.56,43.6,43.51,43.59,480183.1104686183,23.8166,23.8385,23.7893,23.833,480183.1105
2005-04-14 15:40:00,43.59,43.6,43.4,43.49,375858.330321648,23.833,23.8385,23.7291,23.7783,375858.3303
2005-04-14 15:50:00,43.5,43.54,43.44,43.44,402240.69389230217,23.7838,23.8057,23.751,23.751,402240.6939
2005-04-15 09:30:00,43.41,43.46,43.12,43.12,514998.19298879657,23.7346,23.7619,23.576,23.576,514998.193
2005-04-15 09:40:00,43.12,43.12,42.95,43.08,534634.3813998314,23.576,23.576,23.4831,23.5541,534634.3814
2005-04-15 09:50:00,43.1,43.33,43.08,43.28,502228.6471509457,23.5651,23.6908,23.5541,23.6635,502228.6472
2005-04-15 10:00:00,43.28,43.54,43.25,43.46,618359.2338272498,23.6635,23.8057,23.6471,23.7619,618359.2338
2005-04-15 10:10:00,43.46,43.51,43.34,43.42,542223.8284544031,23.7619,23.7893,23.6963,23.74,542223.8285
2005-04-15 10:20:00,43.46,43.82,43.17,43.78,473436.935308999,23.7619,23.9587,23.6034,23.9369,473436.9353
2005-04-15 10:30:00,43.76,43.92,43.57,43.58,263703.1682929768,23.9259,24.0134,23.8221,23.8275,263703.1683
2005-04-15 10:40:00,43.56,43.66,43.44,43.62,383809.17961691367,23.8166,23.8713,23.751,23.8494,383809.1796
2005-04-15 10:50:00,43.63,43.9,43.62,43.82,221660.04095892064,23.8549,24.0025,23.8494,23.9587,221660.041
2005-04-15 11:00:00,43.81,43.81,43.69,43.78,287555.71617877367,23.9533,23.9533,23.8877,23.9369,287555.7162
2005-04-15 11:10:00,43.77,43.85,43.7,43.82,279966.2691242019,23.9314,23.9751,23.8931,23.9587,279966.2691
2005-04-15 11:20:00,43.82,43.87,43.66,43.71,200096.37393085173,23.9587,23.9861,23.8713,23.8986,200096.3739
2005-04-15 11:30:00,43.69,43.69,43.46,43.47,148777.255752319,23.8877,23.8877,23.7619,23.7674,148777.2558
2005-04-15 11:40:00,43.46,43.46,43.26,43.28,410914.3476689556,23.7619,23.7619,23.6526,23.6635,410914.3477
2005-04-15 11:50:00,43.28,43.3,43.14,43.28,184194.67534032045,23.6635,23.6744,23.587,23.6635,184194.6753
2005-04-15 12:00:00,43.28,43.28,43.04,43.21,275388.50740874594,23.6635,23.6635,23.5323,23.6252,275388.5074
2005-04-15 12:10:00,43.22,43.22,43.12,43.14,248042.4045295748,23.6307,23.6307,23.576,23.587,248042.4045
2005-04-15 12:20:00,43.16,43.23,43.12,43.16,141549.21093844116,23.5979,23.6362,23.576,23.5979,141549.2109
2005-04-15 12:30:00,43.17,43.24,43.14,43.24,260811.95036742563,23.6034,23.6416,23.587,23.6416,260811.9504
2005-04-15 12:40:00,43.25,43.31,43.15,43.17,154800.62643055056,23.6471,23.6799,23.5924,23.6034,154800.6264
2005-04-15 12:50:00,43.17,43.17,42.98,42.99,208529.0928803759,23.6034,23.6034,23.4995,23.5049,208529.0929
2005-04-15 13:00:00,42.99,43.09,42.98,43.09,146729.3097217203,23.5049,23.5596,23.4995,23.5596,146729.3097
2005-04-15 13:10:00,43.09,43.25,43.05,43.23,243705.5776412481,23.5596,23.6471,23.5377,23.6362,243705.5776
2005-04-15 13:20:00,43.22,43.41,43.18,43.19,255390.9167570173,23.6307,23.7346,23.6088,23.6143,255390.9168
2005-04-15 13:30:00,43.18,43.28,43.15,43.2,161185.39934947598,23.6088,23.6635,23.5924,23.6198,161185.3993
2005-04-15 13:40:00,43.2,43.31,43.08,43.15,218889.2904469341,23.6198,23.6799,23.5541,23.5924,218889.2904
2005-04-15 13:50:00,43.17,43.21,43.03,43.07,229610.89025418623,23.6034,23.6252,23.5268,23.5487,229610.8903
2005-04-15 14:00:00,43.07,43.15,43.02,43.12,76858.20985423443,23.5487,23.5924,23.5213,23.576,76858.2099
2005-04-15 14:10:00,43.12,43.28,43.11,43.26,76376.34019997591,23.576,23.6635,23.5706,23.6526,76376.3402
2005-04-15 14:20:00,43.26,43.29,43.1,43.11,167690.63968196604,23.6526,23.669,23.5651,23.5706,167690.6397
2005-04-15 14:30:00,43.1,43.14,43.07,43.14,336706.420913143,23.5651,23.587,23.5487,23.587,336706.4209
2005-04-15 14:40:00,43.13,43.25,43.12,43.21,217323.214070594,23.5815,23.6471,23.576,23.6252,217323.2141
2005-04-15 14:50:00,43.17,43.26,43.08,43.26,111191.4227201542,23.6034,23.6526,23.5541,23.6526,111191.4227
2005-04-15 15:00:00,43.25,43.28,43.08,43.08,214431.9961450428,23.6471,23.6635,23.5541,23.5541,214431.9961
2005-04-15 15:10:00,43.07,43.12,43.02,43.04,146247.44006746178,23.5487,23.576,23.5213,23.5323,146247.4401
2005-04-15 15:20:00,43.04,43.07,42.91,43.03,222021.44319961453,23.5323,23.5487,23.4612,23.5268,222021.4432
2005-04-15 15:30:00,43.02,43.13,42.93,42.93,190338.51343211663,23.5213,23.5815,23.4721,23.4721,190338.5134
2005-04-15 15:40:00,42.94,42.94,42.73,42.75,327671.3648957957,23.4776,23.4776,23.3628,23.3737,327671.3649
2005-04-15 15:50:00,42.74,42.91,42.67,42.75,434405.4933140586,23.3683,23.4612,23.33,23.3737,434405.4933
2005-04-18 09:30:00,42.83,43.17,42.75,42.75,503312.8538730274,23.4175,23.6034,23.3737,23.3737,503312.8539
2005-04-18 09:40:00,42.75,42.75,42.34,42.34,298156.8485724612,23.3737,23.3737,23.1495,23.1495,298156.8486
2005-04-18 09:50:00,42.34,42.92,42.34,42.92,368268.8832670763,23.1495,23.4667,23.1495,23.4667,368268.8833
2005-04-18 10:00:00,42.91,43.06,42.83,43.0,156366.70280689074,23.4612,23.5432,23.4175,23.5104,156366.7028
2005-04-18 10:10:00,43.02,43.2,43.01,43.15,139862.66714853633,23.5213,23.6198,23.5159,23.5924,139862.6671
2005-04-18 10:20:00,43.16,43.17,42.87,42.92,194916.2751475726,23.5979,23.6034,23.4393,23.4667,194916.2751
2005-04-18 10:30:00,42.92,43.04,42.78,42.8,135405.37284664498,23.4667,23.5323,23.3901,23.4011,135405.3728
2005-04-18 10:40:00,42.8,42.92,42.71,42.82,224069.38923021324,23.4011,23.4667,23.3518,23.412,224069.3892
2005-04-18 10:50:00,42.76,42.96,42.76,42.88,165763.16106493195,23.3792,23.4885,23.3792,23.4448,165763.1611
2005-04-18 11:00:00,42.89,43.02,42.81,42.82,189736.17636429347,23.4503,23.5213,23.4065,23.412,189736.1764
2005-04-18 11:10:00,42.82,42.83,42.77,42.78,117335.2608119504,23.412,23.4175,23.3847,23.3901,117335.2608
2005-04-18 11:20:00,42.78,42.83,42.66,42.67,111552.8249608481,23.3901,23.4175,23.3245,23.33,111552.825
2005-04-18 11:30:00,42.67,42.67,42.42,42.43,248765.20901096257,23.33,23.33,23.1933,23.1988,248765.209
2005-04-18 11:40:00,42.43,42.5,42.34,42.38,371882.9056740152,23.1988,23.237,23.1495,23.1714,371882.9057
2005-04-18 11:50:00,42.38,42.53,42.38,42.43,208408.62546681124,23.1714,23.2534,23.1714,23.1988,208408.6255
2005-04-18 12:00:00,42.44,42.5,42.42,42.5,178171.30466208892,23.2042,23.237,23.1933,23.237,178171.3047
2005-04-18 12:10:00,42.5,42.63,42.42,42.55,134682.5683652572,23.237,23.3081,23.1933,23.2644,134682.5684
2005-04-18 12:20:00,42.55,42.58,42.48,42.58,116010.11926273943,23.2644,23.2808,23.2261,23.2808,116010.1193
2005-04-18 12:30:00,42.58,42.78,42.58,42.71,135887.24250090352,23.2808,23.3901,23.2808,23.3518,135887.2425
2005-04-18 12:40:00,42.69,42.71,42.63,42.68,135766.7750873389,23.3409,23.3518,23.3081,23.3354,135766.7751
2005-04-18 12:50:00,42.67,42.79,42.66,42.77,240091.5552343092,23.33,23.3956,23.3245,23.3847,240091.5552
2005-04-18 13:00:00,42.77,42.84,42.67,42.79,221419.10613179137,23.3847,23.4229,23.33,23.3956,221419.1061
2005-04-18 13:10:00,42.79,42.81,42.63,42.71,95169.25671605831,23.3956,23.4065,23.3081,23.3518,95169.2567
2005-04-18 13:20:00,42.69,42.78,42.64,42.72,96494.39826526924,23.3409,23.3901,23.3136,23.3573,96494.3983
2005-04-18 13:30:00,42.71,42.74,42.6,42.6,100951.6925671606,23.3518,23.3683,23.2917,23.2917,100951.6926
2005-04-18 13:40:00,42.59,42.71,42.54,42.68,99987.95325864357,23.2862,23.3518,23.2589,23.3354,99987.9533
2005-04-18 13:50:00,42.68,42.86,42.68,42.83,149500.0602337068,23.3354,23.4339,23.3354,23.4175,149500.0602
2005-04-18 14:00:00,42.83,42.94,42.83,42.9,137814.72111793762,23.4175,23.4776,23.4175,23.4557,137814.7211
2005-04-18 14:10:00,42.87,42.87,42.79,42.84,299843.392362366,23.4393,23.4393,23.3956,23.4229,299843.3924
2005-04-18 14:20:00,42.83,42.94,42.83,42.84,184074.20792675583,23.4175,23.4776,23.4175,23.4229,184074.2079
2005-04-18 14:30:00,42.86,42.92,42.83,42.88,93241.77809902422,23.4339,23.4667,23.4175,23.4448,93241.7781
2005-04-18 14:40:00,42.87,42.89,42.78,42.8,205035.5378870016,23.4393,23.4503,23.3901,23.4011,205035.5379
2005-04-18 14:50:00,42.82,42.92,42.78,42.88,126129.38200216842,23.412,23.4667,23.3901,23.4448,126129.382
2005-04-18 15:00:00,42.9,42.98,42.82,42.83,182869.5337911095,23.4557,23.4995,23.412,23.4175,182869.5338
2005-04-18 15:10:00,42.82,42.87,42.72,42.8,207324.4187447296,23.412,23.4393,23.3573,23.4011,207324.4187
2005-04-18 15:20:00,42.8,42.96,42.8,42.89,170581.8576075172,23.4011,23.4885,23.4011,23.4503,170581.8576
2005-04-18 15:30:00,42.88,42.99,42.8,42.81,176123.3586314902,23.4448,23.5049,23.4011,23.4065,176123.3586
2005-04-18 15:40:00,42.81,42.95,42.78,42.92,250210.81797373813,23.4065,23.4831,23.3901,23.4667,250210.818
2005-04-18 15:50:00,42.92,42.92,42.76,42.8,291169.7385857126,23.4667,23.4667,23.3792,23.4011,291169.7386
2005-04-19 09:30:00,43.29,43.48,43.25,43.48,616793.1574509096,23.669,23.7728,23.6471,23.7728,616793.1575
2005-04-19 09:40:00,43.48,43.56,43.31,43.34,750993.8561619082,23.7728,23.8166,23.6799,23.6963,750993.8562
2005-04-19 09:50:00,43.34,43.47,43.32,43.37,423563.4260932418,23.6963,23.7674,23.6854,23.7127,423563.4261
2005-04-19 10:00:00,43.37,43.42,43.29,43.32,301770.8709794001,23.7127,23.74,23.669,23.6854,301770.871
2005-04-19 10:10:00,43.33,43.41,43.29,43.3,255149.981929888,23.6908,23.7346,23.669,23.6744,255149.9819
2005-04-19 10:20:00,43.3,43.41,43.3,43.39,271051.68052041926,23.6744,23.7346,23.6744,23.7236,271051.6805
2005-04-19 10:30:00,43.38,43.44,43.38,43.41,169859.0531261294,23.7182,23.751,23.7182,23.7346,169859.0531
2005-04-19 10:40:00,43.41,43.41,43.13,43.18,355378.8700156608,23.7346,23.7346,23.5815,23.6088,355378.87
2005-04-19 10:50:00,43.19,43.25,43.13,43.17,445970.3650162632,23.6143,23.6471,23.5815,23.6034,445970.365
2005-04-19 11:00:00,43.17,43.31,43.16,43.31,138657.99301289002,23.6034,23.6799,23.5979,23.6799,138657.993
2005-04-19 11:10:00,43.31,43.51,43.3,43.5,108179.73738103845,23.6799,23.7893,23.6744,23.7838,108179.7374
2005-04-19 11:20:00,43.51,43.53,43.46,43.5,116371.52150343334,23.7893,23.8002,23.7619,23.7838,116371.5215
2005-04-19 11:30:00,43.49,43.49,43.25,43.29,171786.5317431635,23.7783,23.7783,23.6471,23.669,171786.5317
2005-04-19 11:40:00,43.26,43.3,43.21,43.22,179857.84845199375,23.6526,23.6744,23.6252,23.6307,179857.8485
2005-04-19 11:50:00,43.22,43.33,43.22,43.31,111914.227201542,23.6307,23.6908,23.6307,23.6799,111914.2272
2005-04-19 12:00:00,43.31,43.33,43.22,43.3,71557.64365739068,23.6799,23.6908,23.6307,23.6744,71557.6437
2005-04-19 12:10:00,43.31,43.32,43.18,43.21,116010.11926273943,23.6799,23.6854,23.6088,23.6252,116010.1193
2005-04-19 12:20:00,43.21,43.22,43.02,43.07,150584.26695578848,23.6252,23.6307,23.5213,23.5487,150584.267
2005-04-19 12:30:00,43.08,43.11,42.96,42.96,94687.3870617998,23.5541,23.5706,23.4885,23.4885,94687.3871
2005-04-19 12:40:00,42.96,43.12,42.96,43.1,86616.07035296953,23.4885,23.576,23.4885,23.5651,86616.0704
2005-04-19 12:50:00,43.1,43.1,42.95,43.0,86857.00518009879,23.5651,23.5651,23.4831,23.5104,86857.0052
2005-04-19 13:00:00,43.01,43.07,42.93,42.93,94807.85447536442,23.5159,23.5487,23.4721,23.4721,94807.8545
2005-04-19 13:10:00,42.95,43.01,42.91,42.91,78303.81881701,23.4831,23.5159,23.4612,23.4612,78303.8188
2005-04-19 13:20:00,42.89,42.95,42.82,42.94,136128.1773280328,23.4503,23.4831,23.412,23.4776,136128.1773
2005-04-19 13:30:00,42.96,43.13,42.96,43.12,130225.27406336588,23.4885,23.5815,23.4885,23.576,130225.2741
2005-04-19 13:40:00,43.14,43.17,43.07,43.17,97096.7353330924,23.587,23.6034,23.5487,23.6034,97096.7353
2005-04-19 13:50:00,43.18,43.21,43.07,43.13,110227.68341163716,23.6088,23.6252,23.5487,23.5815,110227.6834
2005-04-19 14:00:00,43.14,43.14,43.03,43.12,94325.9848211059,23.587,23.587,23.5268,23.576,94325.9848
2005-04-19 14:10:00,43.1,43.12,43.03,43.07,123479.09890374656,23.5651,23.576,23.5268,23.5487,123479.0989
2005-04-19 14:20:00,43.07,43.13,43.02,43.02,123840.50114444044,23.5487,23.5815,23.5213,23.5213,123840.5011
2005-04-19 14:30:00,43.02,43.07,42.79,42.79,323816.4076617275,23.5213,23.5487,23.3956,23.3956,323816.4077
2005-04-19 14:40:00,42.79,42.87,42.78,42.87,186242.6213709192,23.3956,23.4393,23.3901,23.4393,186242.6214
2005-04-19 14:50:00,42.87,42.97,42.83,42.95,173232.14070593906,23.4393,23.494,23.4175,23.4831,173232.1407
2005-04-19 15:00:00,42.93,42.95,42.84,42.92,138296.59077219613,23.4721,23.4831,23.4229,23.4667,138296.5908
2005-04-19 15:10:00,42.92,43.02,42.92,42.97,152752.68039995182,23.4667,23.5213,23.4667,23.494,152752.6804
2005-04-19 15:20:00,42.96,42.97,42.86,42.96,125647.5123479099,23.4885,23.494,23.4339,23.4885,125647.5123
2005-04-19 15:30:00,42.96,43.04,42.91,42.94,188892.90446934107,23.4885,23.5323,23.4612,23.4776,188892.9045
2005-04-19 15:40:00,42.93,42.97,42.91,42.93,157089.50728827855,23.4721,23.494,23.4612,23.4721,157089.5073
2005-04-19 15:50:00,42.92,42.93,42.82,42.91,223226.11733526085,23.4667,23.4721,23.412,23.4612,223226.1173
2005-04-20 09:30:00,42.59,42.73,42.54,42.55,379110.9504878931,23.2862,23.3628,23.2589,23.2644,379110.9505
2005-04-20 09:40:00,42.55,42.55,42.22,42.25,318515.84146488376,23.2644,23.2644,23.0839,23.1003,318515.8415
2005-04-20 09:50:00,42.23,42.38,42.23,42.28,1011323.9368750756,23.0894,23.1714,23.0894,23.1167,1011323.9369
2005-04-20 10:00:00,42.29,42.38,42.28,42.34,506445.0066257078,23.1222,23.1714,23.1167,23.1495,506445.0066
2005-04-20 10:10:00,42.34,42.36,42.25,42.3,366823.2743043007,23.1495,23.1605,23.1003,23.1277,366823.2743
2005-04-20 10:20:00,42.3,42.43,42.25,42.41,324418.7447295507,23.1277,23.1988,23.1003,23.1878,324418.7447
2005-04-20 10:30:00,42.41,42.45,42.28,42.3,345741.47693049035,23.1878,23.2097,23.1167,23.1277,345741.4769
2005-04-20 10:40:00,42.29,42.34,42.22,42.24,194313.93807974944,23.1222,23.1495,23.0839,23.0949,194313.9381
2005-04-20 10:50:00,42.24,42.32,42.19,42.28,270690.27827972535,23.0949,23.1386,23.0675,23.1167,270690.2783
2005-04-20 11:00:00,42.29,42.42,42.26,42.34,319600.04818696546,23.1222,23.1933,23.1058,23.1495,319600.0482
2005-04-20 11:10:00,42.34,42.38,42.33,42.37,278038.79050716787,23.1495,23.1714,23.1441,23.166,278038.7905
2005-04-20 11:20:00,42.38,42.39,42.24,42.26,245512.5888447176,23.1714,23.1769,23.0949,23.1058,245512.5888
2005-04-20 11:30:00,42.25,42.27,42.17,42.18,347066.6184797013,23.1003,23.1113,23.0566,23.0621,347066.6185
2005-04-20 11:40:00,42.18,42.29,42.18,42.19,132273.2200939646,23.0621,23.1222,23.0621,23.0675,132273.2201
2005-04-20 11:50:00,42.2,42.3,42.2,42.24,124804.24045295749,23.073,23.1277,23.073,23.0949,124804.2405
2005-04-20 12:00:00,42.25,42.25,42.12,42.13,180942.05517407545,23.1003,23.1003,23.0293,23.0347,180942.0552
2005-04-20 12:10:00,42.09,42.15,42.04,42.07,238405.0114444043,23.0129,23.0457,22.9855,23.0019,238405.0114
2005-04-20 12:20:00,42.07,42.19,42.04,42.05,178050.8372485243,23.0019,23.0675,22.9855,22.991,178050.8372
2005-04-20 12:30:00,42.08,42.11,42.04,42.05,181303.4574147693,23.0074,23.0238,22.9855,22.991,181303.4574
2005-04-20 12:40:00,42.05,42.17,42.04,42.05,148897.72316588365,22.991,23.0566,22.9855,22.991,148897.7232
2005-04-20 12:50:00,42.04,42.05,41.92,41.96,270690.27827972535,22.9855,22.991,22.9199,22.9418,270690.2783
2005-04-20 13:00:00,41.98,42.08,41.95,42.06,144199.49403686303,22.9527,23.0074,22.9363,22.9965,144199.494
2005-04-20 13:10:00,42.06,42.07,41.96,42.02,145163.23334538008,22.9965,23.0019,22.9418,22.9746,145163.2333
2005-04-20 13:20:00,42.0,42.09,41.97,42.01,97337.67016022166,22.9637,23.0129,22.9473,22.9691,97337.6702
2005-04-20 13:30:00,42.01,42.02,41.94,41.96,194434.4054933141,22.9691,22.9746,22.9308,22.9418,194434.4055
2005-04-20 13:40:00,41.96,41.96,41.88,41.94,398144.80183110473,22.9418,22.9418,22.898,22.9308,398144.8018
2005-04-20 13:50:00,41.94,42.13,41.92,42.09,255752.31899771115,22.9308,23.0347,22.9199,23.0129,255752.319
2005-04-20 14:00:00,42.09,42.17,41.92,41.93,417178.6531743164,23.0129,23.0566,22.9199,22.9254,417178.6532
2005-04-20 14:10:00,41.92,42.04,41.92,42.01,210456.57149741,22.9199,22.9855,22.9199,22.9691,210456.5715
2005-04-20 14:20:00,42.02,42.04,41.9,41.92,201782.9177207565,22.9746,22.9855,22.909,22.9199,201782.9177
2005-04-20 14:30:00,41.91,41.97,41.85,41.92,490543.3080351765,22.9144,22.9473,22.8816,22.9199,490543.308
2005-04-20 14:40:00,41.91,41.97,41.89,41.92,241898.56643777865,22.9144,22.9473,22.9035,22.9199,241898.5664
2005-04-20 14:50:00,41.93,41.97,41.89,41.96,219250.69268762803,22.9254,22.9473,22.9035,22.9418,219250.6927
2005-04-20 15:00:00,41.97,42.06,41.94,41.95,177809.90242139503,22.9473,22.9965,22.9308,22.9363,177809.9024
2005-04-20 15:10:00,41.95,41.95,41.51,41.62,399590.4107938803,22.9363,22.9363,22.6957,22.7559,399590.4108
2005-04-20 15:20:00,41.51,41.8,41.51,41.72,833152.6322129865,22.6957,22.8543,22.6957,22.8106,833152.6322
2005-04-20 15:30:00,41.72,41.82,41.65,41.67,386218.5278882063,22.8106,22.8652,22.7723,22.7832,386218.5279
2005-04-20 15:40:00,41.68,41.7,41.51,41.63,478857.96891940734,22.7887,22.7996,22.6957,22.7614,478857.9689
2005-04-20 15:50:00,41.61,41.71,41.58,41.64,487170.2204553669,22.7504,22.8051,22.734,22.7668,487170.2205
2005-04-21 09:30:00,42.25,42.34,42.06,42.14,343211.6612456331,23.1003,23.1495,22.9965,23.0402,343211.6612
2005-04-21 09:40:00,42.14,42.17,41.99,41.99,265871.58173714014,23.0402,23.0566,22.9582,22.9582,265871.5817
2005-04-21 09:50:00,41.99,42.06,41.87,42.05,337790.6276352247,22.9582,22.9965,22.8926,22.991,337790.6276
2005-04-21 10:00:00,42.07,42.14,42.01,42.09,324298.27731598605,23.0019,23.0402,22.9691,23.0129,324298.2773
2005-04-21 10:10:00,42.09,42.09,41.9,41.9,206119.74460908325,23.0129,23.0129,22.909,22.909,206119.7446
2005-04-21 10:20:00,41.9,42.0,41.8,41.8,216600.40958920613,22.909,22.9637,22.8543,22.8543,216600.4096
2005-04-21 10:30:00,41.8,41.9,41.75,41.75,179978.3158655584,22.8543,22.909,22.827,22.827,179978.3159
2005-04-21 10:40:00,41.75,41.75,41.51,41.55,315745.09095289727,22.827,22.827,22.6957,22.7176,315745.091
2005-04-21 10:50:00,41.56,41.68,41.52,41.59,275147.5725816167,22.7231,22.7887,22.7012,22.7395,275147.5726
2005-04-21 11:00:00,41.58,41.6,41.53,41.57,200698.71099867488,22.734,22.745,22.7067,22.7285,200698.711
2005-04-21 11:10:00,41.57,41.59,41.32,41.32,288760.39031442,22.7285,22.7395,22.5919,22.5919,288760.3903
2005-04-21 11:20:00,41.32,41.52,41.31,41.48,268160.4625948681,22.5919,22.7012,22.5864,22.6793,268160.4626
2005-04-21 11:30:00,41.48,41.92,41.47,41.9,242019.03385134324,22.6793,22.9199,22.6739,22.909,242019.0339
2005-04-21 11:40:00,41.9,42.06,41.86,41.98,231056.49921696185,22.909,22.9965,22.8871,22.9527,231056.4992
2005-04-21 11:50:00,41.98,42.04,41.84,41.9,98180.94205517408,22.9527,22.9855,22.8762,22.909,98180.9421
2005-04-21 12:00:00,41.9,42.09,41.9,41.95,254909.04710275872,22.909,23.0129,22.909,22.9363,254909.0471
2005-04-21 12:10:00,41.94,42.04,41.9,41.97,153595.95229490424,22.9308,22.9855,22.909,22.9473,153595.9523
2005-04-21 12:20:00,41.94,42.04,41.94,42.01,142994.81990121675,22.9308,22.9855,22.9308,22.9691,142994.8199
2005-04-21 12:30:00,42.0,42.06,41.97,42.01,136730.51439585595,22.9637,22.9965,22.9473,22.9691,136730.5144
2005-04-21 12:40:00,42.01,42.07,41.95,42.07,83363.4501867245,22.9691,23.0019,22.9363,23.0019,83363.4502
2005-04-21 12:50:00,42.08,42.08,41.93,41.98,61317.91350439707,23.0074,23.0074,22.9254,22.9527,61317.9135
2005-04-21 13:00:00,41.98,42.04,41.86,42.03,68425.49090471028,22.9527,22.9855,22.8871,22.9801,68425.4909
2005-04-21 13:10:00,42.04,42.13,42.04,42.09,73123.72003373089,22.9855,23.0347,22.9855,23.0129,73123.72
2005-04-21 13:20:00,42.07,42.09,41.99,42.01,70834.8391760029,23.0019,23.0129,22.9582,22.9691,70834.8392
2005-04-21 13:30:00,42.02,42.19,41.99,42.19,79869.89519335021,22.9746,23.0675,22.9582,23.0675,79869.8952
2005-04-21 13:40:00,42.19,42.5,42.17,42.41,203348.9940970968,23.0675,23.237,23.0566,23.1878,203348.9941
2005-04-21 13:50:00,42.4,42.41,42.24,42.38,116251.0540898687,23.1824,23.1878,23.0949,23.1714,116251.0541
2005-04-21 14:00:00,42.39,42.43,42.31,42.43,171063.7272617757,23.1769,23.1988,23.1331,23.1988,171063.7273
2005-04-21 14:10:00,42.43,42.49,42.37,42.45,155041.5612576798,23.1988,23.2316,23.166,23.2097,155041.5613
2005-04-21 14:20:00,42.47,42.56,42.39,42.47,178894.1091434767,23.2206,23.2698,23.1769,23.2206,178894.1091
2005-04-21 14:30:00,42.46,42.48,42.37,42.41,151788.9410914348,23.2152,23.2261,23.166,23.1878,151788.9411
2005-04-21 14:40:00,42.4,42.46,42.37,42.46,183110.4686182388,23.1824,23.2152,23.166,23.2152,183110.4686
2005-04-21 14:50:00,42.45,42.53,42.4,42.48,413805.56559450674,23.2097,23.2534,23.1824,23.2261,413805.5656
2005-04-21 15:00:00,42.47,42.5,42.41,42.48,249728.9483194796,23.2206,23.237,23.1878,23.2261,249728.9483
2005-04-21 15:10:00,42.46,42.48,42.35,42.38,176725.69569931336,23.2152,23.2261,23.155,23.1714,176725.6957
2005-04-21 15:20:00,42.39,42.5,42.34,42.48,213227.32200939648,23.1769,23.237,23.1495,23.2261,213227.322
2005-04-21 15:30:00,42.48,42.49,42.4,42.43,140344.53680279487,23.2261,23.2316,23.1824,23.1988,140344.5368
2005-04-21 15:40:00,42.45,42.46,42.36,42.38,258041.1998554392,23.2097,23.2152,23.1605,23.1714,258041.1999
2005-04-21 15:50:00,42.38,42.48,42.38,42.46,461631.1287796652,23.1714,23.2261,23.1714,23.2152,461631.1288
2005-04-22 09:30:00,40.69,42.52,40.69,42.49,285146.36790748104,22.2474,23.248,22.2474,23.2316,285146.3679
2005-04-22 09:40:00,42.54,42.67,42.49,42.58,186122.1539573545,23.2589,23.33,23.2316,23.2808,186122.154
2005-04-22 09:50:00,42.58,42.73,42.55,42.66,180219.25069268764,23.2808,23.3628,23.2644,23.3245,180219.2507
2005-04-22 10:00:00,42.71,42.94,42.66,42.82,263221.29863871826,23.3518,23.4776,23.3245,23.412,263221.2986
2005-04-22 10:10:00,42.82,42.94,42.76,42.78,140465.0042163595,23.412,23.4776,23.3792,23.3901,140465.0042
2005-04-22 10:20:00,42.8,42.85,42.52,42.58,126852.18648355622,23.4011,23.4284,23.248,23.2808,126852.1865
2005-04-22 10:30:00,42.57,42.71,42.53,42.59,118299.00012046742,23.2753,23.3518,23.2534,23.2862,118299.0001
2005-04-22 10:40:00,42.59,42.71,42.52,42.57,106011.32393687508,23.2862,23.3518,23.248,23.2753,106011.3239
2005-04-22 10:50:00,42.58,42.61,42.53,42.59,105408.98686905194,23.2808,23.2972,23.2534,23.2862,105408.9869
2005-04-22 11:00:00,42.59,42.69,42.58,42.58,116371.52150343334,23.2862,23.3409,23.2808,23.2808,116371.5215
2005-04-22 11:10:00,42.58,42.67,42.54,42.6,108179.73738103845,23.2808,23.33,23.2589,23.2917,108179.7374
2005-04-22 11:20:00,42.61,42.63,42.4,42.4,246837.73039392848,23.2972,23.3081,23.1824,23.1824,246837.7304
2005-04-22 11:30:00,42.41,42.41,42.0,42.0,215877.60510781835,23.1878,23.1878,22.9637,22.9637,215877.6051
2005-04-22 11:40:00,42.02,42.09,41.96,42.08,135646.30767377425,22.9746,23.0129,22.9418,23.0074,135646.3077
2005-04-22 11:50:00,42.08,42.19,42.08,42.09,79508.49295265632,23.0074,23.0675,23.0074,23.0129,79508.493
2005-04-22 12:00:00,42.08,42.11,41.94,41.96,143476.68955547526,23.0074,23.0238,22.9308,22.9418,143476.6896
2005-04-22 12:10:00,41.94,42.04,41.94,42.03,90471.02758703772,22.9308,22.9855,22.9308,22.9801,90471.0276
2005-04-22 12:20:00,42.04,42.12,42.04,42.1,92880.37585833031,22.9855,23.0293,22.9855,23.0183,92880.3759
2005-04-22 12:30:00,42.11,42.14,42.04,42.09,58185.76075171667,23.0238,23.0402,22.9855,23.0129,58185.7608
2005-04-22 12:40:00,42.09,42.24,42.08,42.19,128418.2628598964,23.0129,23.0949,23.0074,23.0675,128418.2629
2005-04-22 12:50:00,42.19,42.24,42.08,42.09,78062.88398988075,23.0675,23.0949,23.0074,23.0129,78062.884
2005-04-22 13:00:00,42.09,42.19,42.09,42.12,44091.07336465487,23.0129,23.0675,23.0129,23.0293,44091.0734
2005-04-22 13:10:00,42.13,42.14,42.09,42.09,47102.75870377063,23.0347,23.0402,23.0129,23.0129,47102.7587
2005-04-22 13:20:00,42.09,42.19,42.09,42.17,104686.18238766414,23.0129,23.0675,23.0129,23.0566,104686.1824
2005-04-22 13:30:00,42.19,42.21,42.09,42.19,77821.94916275148,23.0675,23.0785,23.0129,23.0675,77821.9492
2005-04-22 13:40:00,42.19,42.19,42.06,42.09,48427.90025298158,23.0675,23.0675,22.9965,23.0129,48427.9003
2005-04-22 13:50:00,42.09,42.27,42.09,42.24,82520.17829177208,23.0129,23.1113,23.0129,23.0949,82520.1783
2005-04-22 14:00:00,42.24,42.26,42.2,42.2,44693.41043247802,23.0949,23.1058,23.073,23.073,44693.4104
2005-04-22 14:10:00,42.19,42.2,42.11,42.19,53969.40127695459,23.0675,23.073,23.0238,23.0675,53969.4013
2005-04-22 14:20:00,42.19,42.21,42.02,42.2,101915.43187567763,23.0675,23.0785,22.9746,23.073,101915.4319
2005-04-22 14:30:00,42.19,42.19,42.02,42.04,95651.12637031684,23.0675,23.0675,22.9746,22.9855,95651.1264
2005-04-22 14:40:00,42.04,42.05,41.81,41.81,295265.63064691005,22.9855,22.991,22.8598,22.8598,295265.6306
2005-04-22 14:50:00,41.81,41.95,41.75,41.91,291892.5430671004,22.8598,22.9363,22.827,22.9144,291892.5431
2005-04-22 15:00:00,41.91,41.95,41.8,41.81,159980.7252138297,22.9144,22.9363,22.8543,22.8598,159980.7252
2005-04-22 15:10:00,41.8,41.8,41.58,41.73,226599.2049150705,22.8543,22.8543,22.734,22.816,226599.2049
2005-04-22 15:20:00,41.73,41.81,41.51,41.51,240332.4900614384,22.816,22.8598,22.6957,22.6957,240332.4901
2005-04-22 15:30:00,41.47,41.7,41.41,41.65,252499.6988314661,22.6739,22.7996,22.6411,22.7723,252499.6988
2005-04-22 15:40:00,41.65,41.75,41.55,41.63,281291.41067341284,22.7723,22.827,22.7176,22.7614,281291.4107
2005-04-22 15:50:00,41.62,41.84,41.6,41.71,300927.59908444766,22.7559,22.8762,22.745,22.8051,300927.5991
2005-04-25 09:30:00,41.96,42.15,41.81,41.94,456691.96482351527,22.9418,23.0457,22.8598,22.9308,456691.9648
2005-04-25 09:40:00,41.99,42.07,41.87,42.04,243464.6428141188,22.9582,23.0019,22.8926,22.9855,243464.6428
2005-04-25 09:50:00,42.04,42.21,41.99,42.12,174195.8800144561,22.9855,23.0785,22.9582,23.0293,174195.88
2005-04-25 10:00:00,42.11,42.29,42.09,42.28,275508.9748223106,23.0238,23.1222,23.0129,23.1167,275508.9748
2005-04-25 10:10:00,42.28,42.63,42.25,42.55,392241.8985664378,23.1167,23.3081,23.1003,23.2644,392241.8986
2005-04-25 10:20:00,42.56,42.71,42.53,42.62,213829.65907721964,23.2698,23.3518,23.2534,23.3026,213829.6591
2005-04-25 10:30:00,42.62,42.67,42.46,42.48,190940.85049993976,23.3026,23.33,23.2152,23.2261,190940.8505
2005-04-25 10:40:00,42.48,42.58,42.4,42.41,163474.28020720396,23.2261,23.2808,23.1824,23.1878,163474.2802
2005-04-25 10:50:00,42.41,42.48,42.37,42.48,83002.04794603061,23.1878,23.2261,23.166,23.2261,83002.0479
2005-04-25 11:00:00,42.48,42.51,42.44,42.44,129141.0673412842,23.2261,23.2425,23.2042,23.2042,129141.0673
2005-04-25 11:10:00,42.44,42.44,42.25,42.26,250572.220214432,23.2042,23.2042,23.1003,23.1058,250572.2202
2005-04-25 11:20:00,42.26,42.34,42.24,42.32,136128.1773280328,23.1058,23.1495,23.0949,23.1386,136128.1773
2005-04-25 11:30:00,42.32,42.34,42.24,42.32,162751.47572581618,23.1386,23.1495,23.0949,23.1386,162751.4757
2005-04-25 11:40:00,42.3,42.31,42.24,42.29,86736.53776653417,23.1277,23.1331,23.0949,23.1222,86736.5378
2005-04-25 11:50:00,42.3,42.34,42.23,42.24,86616.07035296953,23.1277,23.1495,23.0894,23.0949,86616.0704
2005-04-25 12:00:00,42.24,42.27,42.17,42.24,58065.293338152034,23.0949,23.1113,23.0566,23.0949,58065.2933
2005-04-25 12:10:00,42.24,42.26,42.15,42.18,81917.84122394893,23.0949,23.1058,23.0457,23.0621,81917.8412
2005-04-25 12:20:00,42.18,42.31,42.15,42.26,61317.91350439707,23.0621,23.1331,23.0457,23.1058,61317.9135
2005-04-25 12:30:00,42.27,42.36,42.27,42.34,51921.455246355865,23.1113,23.1605,23.1113,23.1495,51921.4552
2005-04-25 12:40:00,42.34,42.44,42.34,42.38,127936.39320563788,23.1495,23.2042,23.1495,23.1714,127936.3932
2005-04-25 12:50:00,42.38,42.42,42.37,42.38,88664.01638356825,23.1714,23.1933,23.166,23.1714,88664.0164
2005-04-25 13:00:00,42.38,42.39,42.26,42.38,75051.19865076497,23.1714,23.1769,23.1058,23.1714,75051.1987
2005-04-25 13:10:00,42.38,42.42,42.34,42.4,121672.08770027709,23.1714,23.1933,23.1495,23.1824,121672.0877
2005-04-25 13:20:00,42.38,42.44,42.38,42.43,39151.909408505,23.1714,23.2042,23.1714,23.1988,39151.9094
2005-04-25 13:30:00,42.44,42.5,42.41,42.43,143597.15696903988,23.2042,23.237,23.1878,23.1988,143597.157
2005-04-25 13:40:00,42.43,42.44,42.25,42.29,110468.61823876644,23.1988,23.2042,23.1003,23.1222,110468.6182
2005-04-25 13:50:00,42.29,42.33,42.23,42.24,53005.66196843754,23.1222,23.1441,23.0894,23.0949,53005.662
2005-04-25 14:00:00,42.24,42.36,42.24,42.33,132755.0897482231,23.0949,23.1605,23.0949,23.1441,132755.0897
2005-04-25 14:10:00,42.34,42.48,42.34,42.39,94928.32188892906,23.1495,23.2261,23.1495,23.1769,94928.3219
2005-04-25 14:20:00,42.39,42.54,42.39,42.53,70112.03469461511,23.1769,23.2589,23.1769,23.2534,70112.0347
2005-04-25 14:30:00,42.53,42.67,42.5,42.61,164558.48692928563,23.2534,23.33,23.237,23.2972,164558.4869
2005-04-25 14:40:00,42.6,42.66,42.44,42.51,101072.15998072522,23.2917,23.3245,23.2042,23.2425,101072.16
2005-04-25 14:50:00,42.51,42.53,42.38,42.43,80833.63450186726,23.2425,23.2534,23.1714,23.1988,80833.6345
2005-04-25 15:00:00,42.41,42.41,42.24,42.3,123599.56631731118,23.1878,23.1878,23.0949,23.1277,123599.5663
2005-04-25 15:10:00,42.31,42.36,42.23,42.29,109143.4766895555,23.1331,23.1605,23.0894,23.1222,109143.4767
2005-04-25 15:20:00,42.29,42.39,42.29,42.34,91675.70172268404,23.1222,23.1769,23.1222,23.1495,91675.7017
2005-04-25 15:30:00,42.34,42.49,42.29,42.41,191784.1223948922,23.1495,23.2316,23.1222,23.1878,191784.1224
2005-04-25 15:40:00,42.42,42.53,42.37,42.53,219853.0297554512,23.1933,23.2534,23.166,23.2534,219853.0298
2005-04-25 15:50:00,42.53,42.59,42.46,42.52,242259.9686784725,23.2534,23.2862,23.2152,23.248,242259.9687
2005-04-26 09:30:00,42.42,42.43,42.19,42.3,297554.511504638,23.1933,23.1988,23.0675,23.1277,297554.5115
2005-04-26 09:40:00,42.32,42.32,42.12,42.17,174918.6844958439,23.1386,23.1386,23.0293,23.0566,174918.6845
2005-04-26 09:50:00,42.17,42.34,42.13,42.13,139862.66714853633,23.0566,23.1495,23.0347,23.0347,139862.6671
2005-04-26 10:00:00,42.14,42.34,42.11,42.24,173352.60811950368,23.0402,23.1495,23.0238,23.0949,173352.6081
2005-04-26 10:10:00,42.27,42.54,42.27,42.43,142633.41766052286,23.1113,23.2589,23.1113,23.1988,142633.4177
2005-04-26 10:20:00,42.42,42.54,42.41,42.52,177809.90242139503,23.1933,23.2589,23.1878,23.248,177809.9024
2005-04-26 10:30:00,42.52,42.7,42.5,42.57,203348.9940970968,23.248,23.3464,23.237,23.2753,203348.9941
2005-04-26 10:40:00,42.57,42.76,42.5,42.69,202987.59185640287,23.2753,23.3792,23.237,23.3409,202987.5919
2005-04-26 10:50:00,42.7,42.91,42.7,42.89,246958.1978074931,23.3464,23.4612,23.3464,23.4503,246958.1978
2005-04-26 11:00:00,42.89,42.91,42.79,42.8,153475.48488133962,23.4503,23.4612,23.3956,23.4011,153475.4849
2005-04-26 11:10:00,42.8,42.82,42.67,42.69,93844.11516684738,23.4011,23.412,23.33,23.3409,93844.1152
2005-04-26 11:20:00,42.69,42.69,42.61,42.66,117576.19563907964,23.3409,23.3409,23.2972,23.3245,117576.1956
2005-04-26 11:30:00,42.66,42.68,42.56,42.63,89989.1579327792,23.3245,23.3354,23.2698,23.3081,89989.1579
2005-04-26 11:40:00,42.63,42.69,42.63,42.63,87097.94000722806,23.3081,23.3409,23.3081,23.3081,87097.94
2005-04-26 11:50:00,42.63,42.64,42.59,42.59,82279.24346464282,23.3081,23.3136,23.2862,23.2862,82279.2435
2005-04-26 12:00:00,42.58,42.63,42.56,42.58,39633.779062763526,23.2808,23.3081,23.2698,23.2808,39633.7791
2005-04-26 12:10:00,42.58,42.65,42.58,42.63,43850.13853752561,23.2808,23.319,23.2808,23.3081,43850.1385
2005-04-26 12:20:00,42.64,42.69,42.63,42.63,31321.527526804,23.3136,23.3409,23.3081,23.3081,31321.5275
2005-04-26 12:30:00,42.63,42.72,42.63,42.65,50716.78111070956,23.3081,23.3573,23.3081,23.319,50716.7811
2005-04-26 12:40:00,42.65,42.65,42.63,42.63,55415.01023973016,23.319,23.319,23.3081,23.3081,55415.0102
2005-04-26 12:50:00,42.63,42.7,42.63,42.63,48427.90025298158,23.3081,23.3464,23.3081,23.3081,48427.9003
2005-04-26 13:00:00,42.63,42.65,42.54,42.54,100831.22515359597,23.3081,23.319,23.2589,23.2589,100831.2252
2005-04-26 13:10:00,42.54,42.6,42.53,42.56,87941.21190218047,23.2589,23.2917,23.2534,23.2698,87941.2119
2005-04-26 13:20:00,42.55,42.58,42.34,42.37,107456.93289965064,23.2644,23.2808,23.1495,23.166,107456.9329
2005-04-26 13:30:00,42.37,42.53,42.37,42.42,70352.96952174438,23.166,23.2534,23.166,23.1933,70352.9695
2005-04-26 13:40:00,42.4,42.59,42.4,42.53,60113.23936875076,23.1824,23.2862,23.1824,23.2534,60113.2394
2005-04-26 13:50:00,42.52,42.71,42.52,42.62,70955.30658956752,23.248,23.3518,23.248,23.3026,70955.3066
2005-04-26 14:00:00,42.61,42.63,42.43,42.49,93482.71292615349,23.2972,23.3081,23.1988,23.2316,93482.7129
2005-04-26 14:10:00,42.48,42.5,42.34,42.36,115166.84736778702,23.2261,23.237,23.1495,23.1605,115166.8474
2005-04-26 14:20:00,42.37,42.37,42.25,42.34,591254.0657752078,23.166,23.166,23.1003,23.1495,591254.0658
2005-04-26 14:30:00,42.34,42.44,42.3,42.36,104565.71497409952,23.1495,23.2042,23.1277,23.1605,104565.715
2005-04-26 14:40:00,42.37,42.38,42.24,42.25,125527.04493434528,23.166,23.1714,23.0949,23.1003,125527.0449
2005-04-26 14:50:00,42.24,42.32,42.21,42.22,180339.7181062523,23.0949,23.1386,23.0785,23.0839,180339.7181
2005-04-26 15:00:00,42.23,42.28,42.14,42.15,315142.7538850741,23.0894,23.1167,23.0402,23.0457,315142.7539
2005-04-26 15:10:00,42.14,42.23,42.02,42.07,317913.5043970606,23.0402,23.0894,22.9746,23.0019,317913.5044
2005-04-26 15:20:00,42.08,42.23,42.07,42.14,281893.747741236,23.0074,23.0894,23.0019,23.0402,281893.7477
2005-04-26 15:30:00,42.14,42.17,42.09,42.09,179857.84845199375,23.0402,23.0566,23.0129,23.0129,179857.8485
2005-04-26 15:40:00,42.09,42.09,41.99,42.06,197205.15600530052,23.0129,23.0129,22.9582,22.9965,197205.156
2005-04-26 15:50:00,42.06,42.06,41.97,41.97,209613.2996024576,22.9965,22.9965,22.9473,22.9473,209613.2996
2005-04-27 09:30:00,42.21,42.21,41.77,41.86,249006.1438380918,23.0785,23.0785,22.8379,22.8871,249006.1438
2005-04-27 09:40:00,41.85,42.19,41.85,42.19,377665.3415251175,22.8816,23.0675,22.8816,23.0675,377665.3415
2005-04-27 09:50:00,42.2,42.32,42.04,42.05,296952.17443681485,23.073,23.1386,22.9855,22.991,296952.1744
2005-04-27 10:00:00,42.07,42.17,42.0,42.09,257800.26502830983,23.0019,23.0566,22.9637,23.0129,257800.265
2005-04-27 10:10:00,42.09,42.11,41.87,41.9,277315.98602578003,23.0129,23.0238,22.8926,22.909,277315.986
2005-04-27 10:20:00,41.9,41.98,41.71,41.72,209131.42994819905,22.909,22.9527,22.8051,22.8106,209131.4299
2005-04-27 10:30:00,41.72,42.1,41.71,41.83,211179.37597879776,22.8106,23.0183,22.8051,22.8707,211179.376
2005-04-27 10:40:00,41.84,41.84,41.63,41.73,289844.5970365017,22.8762,22.8762,22.7614,22.816,289844.597
2005-04-27 10:50:00,41.72,41.9,41.72,41.9,196602.81893747745,22.8106,22.909,22.8106,22.909,196602.8189
2005-04-27 11:00:00,41.89,41.9,41.7,41.7,137935.18853150224,22.9035,22.909,22.7996,22.7996,137935.1885
2005-04-27 11:10:00,41.7,41.87,41.7,41.86,227924.34646428144,22.7996,22.8926,22.7996,22.8871,227924.3465
2005-04-27 11:20:00,41.86,42.24,41.85,42.19,272738.22431032406,22.8871,23.0949,22.8816,23.0675,272738.2243
2005-04-27 11:30:00,42.17,42.36,42.11,42.13,179135.04397060597,23.0566,23.1605,23.0238,23.0347,179135.044
2005-04-27 11:40:00,42.13,42.17,42.04,42.12,73966.9919286833,23.0347,23.0566,22.9855,23.0293,73966.9919
2005-04-27 11:50:00,42.12,42.2,42.08,42.19,133236.95940248165,23.0293,23.073,23.0074,23.0675,133236.9594
2005-04-27 12:00:00,42.21,42.44,42.19,42.3,212745.452355138,23.0785,23.2042,23.0675,23.1277,212745.4524
2005-04-27 12:10:00,42.31,42.34,42.17,42.24,153836.8871220335,23.1331,23.1495,23.0566,23.0949,153836.8871
2005-04-27 12:20:00,42.26,42.28,42.19,42.22,93603.18033971812,23.1058,23.1167,23.0675,23.0839,93603.1803
2005-04-27 12:30:00,42.23,42.23,42.11,42.16,90591.49500060234,23.0894,23.0894,23.0238,23.0511,90591.495
2005-04-27 12:40:00,42.16,42.4,42.16,42.29,131791.35043970606,23.0511,23.1824,23.0511,23.1222,131791.3504
2005-04-27 12:50:00,42.28,42.39,42.25,42.38,46139.01939525359,23.1167,23.1769,23.1003,23.1714,46139.0194
2005-04-27 13:00:00,42.38,42.53,42.34,42.52,150825.20178291775,23.1714,23.2534,23.1495,23.248,150825.2018
2005-04-27 13:10:00,42.53,42.64,42.53,42.64,221660.04095892064,23.2534,23.3136,23.2534,23.3136,221660.041
2005-04-27 13:20:00,42.64,42.64,42.47,42.49,116491.98891699796,23.3136,23.3136,23.2206,23.2316,116491.9889
2005-04-27 13:30:00,42.48,42.55,42.46,42.54,92518.97361763644,23.2261,23.2644,23.2152,23.2589,92518.9736
2005-04-27 13:40:00,42.53,42.54,42.45,42.52,111311.89013371884,23.2534,23.2589,23.2097,23.248,111311.8901
2005-04-27 13:50:00,42.52,42.54,42.49,42.5,91796.16913624866,23.248,23.2589,23.2316,23.237,91796.1691
2005-04-27 14:00:00,42.49,42.58,42.49,42.53,105408.98686905194,23.2316,23.2808,23.2316,23.2534,105408.9869
2005-04-27 14:10:00,42.53,42.53,42.46,42.51,86013.73328514637,23.2534,23.2534,23.2152,23.2425,86013.7333
2005-04-27 14:20:00,42.49,42.58,42.47,42.54,152873.1478135165,23.2316,23.2808,23.2206,23.2589,152873.1478
2005-04-27 14:30:00,42.55,42.55,42.48,42.49,81797.3738103843,23.2644,23.2644,23.2261,23.2316,81797.3738
2005-04-27 14:40:00,42.49,42.5,42.42,42.48,238405.0114444043,23.2316,23.237,23.1933,23.2261,238405.0114
2005-04-27 14:50:00,42.49,42.58,42.48,42.54,154198.2893627274,23.2316,23.2808,23.2261,23.2589,154198.2894
2005-04-27 15:00:00,42.54,42.63,42.53,42.53,190458.98084568128,23.2589,23.3081,23.2534,23.2534,190458.9808
2005-04-27 15:10:00,42.52,42.57,42.48,42.53,112877.96651005904,23.248,23.2753,23.2261,23.2534,112877.9665
2005-04-27 15:20:00,42.53,42.58,42.47,42.49,223948.92181664865,23.2534,23.2808,23.2206,23.2316,223948.9218
2005-04-27 15:30:00,42.49,42.49,42.37,42.37,207203.9513311649,23.2316,23.2316,23.166,23.166,207203.9513
2005-04-27 15:40:00,42.37,42.38,42.26,42.33,271292.6153475485,23.166,23.1714,23.1058,23.1441,271292.6153
2005-04-27 15:50:00,42.33,42.44,42.26,42.43,271654.0175882424,23.1441,23.2042,23.1058,23.1988,271654.0176
2005-04-28 09:30:00,42.34,42.54,42.34,42.46,224912.66112516567,23.1495,23.2589,23.1495,23.2152,224912.6611
2005-04-28 09:40:00,42.46,42.47,42.27,42.34,286712.44428382127,23.2152,23.2206,23.1113,23.1495,286712.4443
2005-04-28 09:50:00,42.35,42.35,42.09,42.21,173593.54294663295,23.155,23.155,23.0129,23.0785,173593.5429
2005-04-28 10:00:00,42.21,42.39,42.16,42.37,195398.1448018312,23.0785,23.1769,23.0511,23.166,195398.1448
2005-04-28 10:10:00,42.37,42.74,41.59,42.68,240332.4900614384,23.166,23.3683,22.7395,23.3354,240332.4901
2005-04-28 10:20:00,42.68,42.94,42.67,42.9,258643.5369232623,23.3354,23.4776,23.33,23.4557,258643.5369
2005-04-28 10:30:00,42.91,43.0,42.69,42.71,256113.72123840504,23.4612,23.5104,23.3409,23.3518,256113.7212
2005-04-28 10:40:00,42.7,42.78,42.59,42.6,112637.03168292978,23.3464,23.3901,23.2862,23.2917,112637.0317
2005-04-28 10:50:00,42.61,42.62,42.4,42.5,182387.664136851,23.2972,23.3026,23.1824,23.237,182387.6641
2005-04-28 11:00:00,42.51,42.63,42.43,42.6,150584.26695578848,23.2425,23.3081,23.1988,23.2917,150584.267
2005-04-28 11:10:00,42.59,42.61,42.46,42.54,115166.84736778702,23.2862,23.2972,23.2152,23.2589,115166.8474
2005-04-28 11:20:00,42.55,42.58,42.36,42.37,113118.9013371883,23.2644,23.2808,23.1605,23.166,113118.9013
2005-04-28 11:30:00,42.37,42.38,42.19,42.22,218286.953379111,23.166,23.1714,23.0675,23.0839,218286.9534
2005-04-28 11:40:00,42.22,42.38,42.22,42.38,114082.64064570537,23.0839,23.1714,23.0839,23.1714,114082.6406
2005-04-28 11:50:00,42.38,42.4,42.3,42.35,106131.79135043971,23.1714,23.1824,23.1277,23.155,106131.7914
2005-04-28 12:00:00,42.37,42.42,42.24,42.26,71798.57848451994,23.166,23.1933,23.0949,23.1058,71798.5785
2005-04-28 12:10:00,42.25,42.34,42.17,42.3,53367.06420913144,23.1003,23.1495,23.0566,23.1277,53367.0642
2005-04-28 12:20:00,42.33,42.34,42.22,42.34,51078.18335140345,23.1441,23.1495,23.0839,23.1495,51078.1834
2005-04-28 12:30:00,42.35,42.39,42.33,42.34,71437.17624382605,23.155,23.1769,23.1441,23.1495,71437.1762
2005-04-28 12:40:00,42.35,42.38,42.29,42.29,59510.902300927606,23.155,23.1714,23.1222,23.1222,59510.9023
2005-04-28 12:50:00,42.29,42.29,42.27,42.29,36742.56113721239,23.1222,23.1222,23.1113,23.1222,36742.5611
2005-04-28 13:00:00,42.28,42.28,42.17,42.19,56619.68437537647,23.1167,23.1167,23.0566,23.0675,56619.6844
2005-04-28 13:10:00,42.19,42.22,42.08,42.09,117455.728225515,23.0675,23.0839,23.0074,23.0129,117455.7282
2005-04-28 13:20:00,42.08,42.19,42.08,42.17,68425.49090471028,23.0074,23.0675,23.0074,23.0566,68425.4909
2005-04-28 13:30:00,42.17,42.27,42.07,42.26,81917.84122394893,23.0566,23.1113,23.0019,23.1058,81917.8412
2005-04-28 13:40:00,42.27,42.34,42.24,42.29,253102.03589928927,23.1113,23.1495,23.0949,23.1222,253102.0359
2005-04-28 13:50:00,42.29,42.35,42.29,42.35,140946.873870618,23.1222,23.155,23.1222,23.155,140946.8739
2005-04-28 14:00:00,42.35,42.38,42.17,42.17,109263.94410312011,23.155,23.1714,23.0566,23.0566,109263.9441
2005-04-28 14:10:00,42.17,42.24,42.12,42.14,150945.66919648237,23.0566,23.0949,23.0293,23.0402,150945.6692
2005-04-28 14:20:00,42.14,42.15,41.94,41.99,267558.125527045,23.0402,23.0457,22.9308,22.9582,267558.1255
2005-04-28 14:30:00,41.98,42.08,41.94,42.07,106734.12841826287,22.9527,23.0074,22.9308,23.0019,106734.1284
2005-04-28 14:40:00,42.08,42.12,41.93,41.93,139260.33008071317,23.0074,23.0293,22.9254,22.9254,139260.3301
2005-04-28 14:50:00,41.93,42.17,41.93,42.17,126611.25165642696,22.9254,23.0566,22.9254,23.0566,126611.2517
2005-04-28 15:00:00,42.17,42.19,42.09,42.15,94807.85447536442,23.0566,23.0675,23.0129,23.0457,94807.8545
2005-04-28 15:10:00,42.14,42.2,42.06,42.18,215998.072521383,23.0402,23.073,22.9965,23.0621,215998.0725
2005-04-28 15:20:00,42.18,42.2,42.02,42.02,149740.99506083605,23.0621,23.073,22.9746,22.9746,149740.9951
2005-04-28 15:30:00,42.01,42.07,41.92,41.99,178412.2394892182,22.9691,23.0019,22.9199,22.9582,178412.2395
2005-04-28 15:40:00,41.99,42.03,41.93,41.99,391278.1592579208,22.9582,22.9801,22.9254,22.9582,391278.1593
2005-04-28 15:50:00,42.0,42.0,41.85,41.87,256234.1886519697,22.9637,22.9637,22.8816,22.8926,256234.1887
2005-04-29 09:30:00,42.29,42.35,42.09,42.24,333815.2029875919,23.1222,23.155,23.0129,23.0949,333815.203
2005-04-29 09:40:00,42.24,42.28,41.96,41.97,207926.7558125528,23.0949,23.1167,22.9418,22.9473,207926.7558
2005-04-29 09:50:00,41.97,42.04,41.75,41.9,174075.4126008915,22.9473,22.9855,22.827,22.909,174075.4126
2005-04-29 10:00:00,41.9,42.12,41.84,41.85,261896.15708950727,22.909,23.0293,22.8762,22.8816,261896.1571
2005-04-29 10:10:00,41.87,42.09,41.87,41.99,115046.3799542224,22.8926,23.0129,22.8926,22.9582,115046.38
2005-04-29 10:20:00,41.99,42.09,41.8,41.85,182508.1315504156,22.9582,23.0129,22.8543,22.8816,182508.1316
2005-04-29 10:30:00,41.82,41.94,41.77,41.79,159257.92073244188,22.8652,22.9308,22.8379,22.8488,159257.9207
2005-04-29 10:40:00,41.77,41.79,41.61,41.62,157932.77918323094,22.8379,22.8488,22.7504,22.7559,157932.7792
2005-04-29 10:50:00,41.62,42.09,41.57,42.08,380195.1572099747,22.7559,23.0129,22.7285,23.0074,380195.1572
2005-04-29 11:00:00,42.09,42.29,41.95,42.25,414648.8374894592,23.0129,23.1222,22.9363,23.1003,414648.8375
2005-04-29 11:10:00,42.23,42.24,41.99,42.04,110107.21599807253,23.0894,23.0949,22.9582,22.9855,110107.216
2005-04-29 11:20:00,42.03,42.12,41.98,42.11,171545.59691603424,22.9801,23.0293,22.9527,23.0238,171545.5969
2005-04-29 11:30:00,42.1,42.12,41.88,41.89,215395.73545355984,23.0183,23.0293,22.898,22.9035,215395.7355
2005-04-29 11:40:00,41.89,41.91,41.78,41.84,179496.44621129986,22.9035,22.9144,22.8434,22.8762,179496.4462
2005-04-29 11:50:00,41.84,42.0,41.84,41.93,138417.05818576078,22.8762,22.9637,22.8762,22.9254,138417.0582
2005-04-29 12:00:00,41.92,42.06,41.91,41.93,103842.91049271172,22.9199,22.9965,22.9144,22.9254,103842.9105
2005-04-29 12:10:00,41.93,41.96,41.84,41.84,142874.3524876521,22.9254,22.9418,22.8762,22.8762,142874.3525
2005-04-29 12:20:00,41.83,41.92,41.79,41.79,134321.16612456331,22.8707,22.9199,22.8488,22.8488,134321.1661
2005-04-29 12:30:00,41.8,41.89,41.78,41.88,122274.42476810025,22.8543,22.9035,22.8434,22.898,122274.4248
2005-04-29 12:40:00,41.88,42.14,41.88,42.09,212384.05011444408,22.898,23.0402,22.898,23.0129,212384.0501
2005-04-29 12:50:00,42.1,42.2,42.09,42.14,105649.9216961812,23.0183,23.073,23.0129,23.0402,105649.9217
2005-04-29 13:00:00,42.14,42.23,42.1,42.19,119624.14166967836,23.0402,23.0894,23.0183,23.0675,119624.1417
2005-04-29 13:10:00,42.19,42.24,42.17,42.22,145524.63558607397,23.0675,23.0949,23.0566,23.0839,145524.6356
2005-04-29 13:20:00,42.22,42.26,42.07,42.12,106372.72617756898,23.0839,23.1058,23.0019,23.0293,106372.7262
2005-04-29 13:30:00,42.12,42.14,41.94,41.94,111673.29237441272,23.0293,23.0402,22.9308,22.9308,111673.2924
2005-04-29 13:40:00,41.92,42.05,41.92,42.04,97096.7353330924,22.9199,22.991,22.9199,22.9855,97096.7353
2005-04-29 13:50:00,42.04,42.14,42.0,42.09,133357.42681604627,22.9855,23.0402,22.9637,23.0129,133357.4268
2005-04-29 14:00:00,42.09,42.2,42.09,42.09,138778.4604264547,23.0129,23.073,23.0129,23.0129,138778.4604
2005-04-29 14:10:00,42.09,42.16,42.03,42.09,132996.02457535238,23.0129,23.0511,22.9801,23.0129,132996.0246
2005-04-29 14:20:00,42.09,42.21,42.06,42.18,155041.5612576798,23.0129,23.0785,22.9965,23.0621,155041.5613
2005-04-29 14:30:00,42.19,42.29,42.16,42.18,352005.7824358511,23.0675,23.1222,23.0511,23.0621,352005.7824
2005-04-29 14:40:00,42.18,42.58,42.12,42.57,759426.5751114325,23.0621,23.2808,23.0293,23.2753,759426.5751
2005-04-29 14:50:00,42.54,42.88,42.49,42.58,1189374.7741235998,23.2589,23.4448,23.2316,23.2808,1189374.7741
2005-04-29 15:00:00,42.58,42.91,42.54,42.55,1154680.159016986,23.2808,23.4612,23.2589,23.2644,1154680.159
2005-04-29 15:10:00,42.57,42.71,42.5,42.69,618720.6360679436,23.2753,23.3518,23.237,23.3409,618720.6361
2005-04-29 15:20:00,42.69,42.75,42.54,42.75,524756.0534875317,23.3409,23.3737,23.2589,23.3737,524756.0535
2005-04-29 15:30:00,42.72,44.0,42.71,43.58,3404047.705095772,23.3573,24.0572,23.3518,23.8275,3404047.7051
2005-04-29 15:40:00,43.59,43.94,43.5,43.64,2704854.836766655,23.833,24.0244,23.7838,23.8603,2704854.8368
2005-04-29 15:50:00,43.65,43.79,43.41,43.68,2453921.214311529,23.8658,23.9423,23.7346,23.8822,2453921.2143
2005-05-02 09:30:00,41.75,42.06,41.44,41.6,2707505.1198650766,22.827,22.9965,22.6575,22.745,2707505.1199
2005-05-02 09:40:00,41.67,41.67,41.18,41.54,2273099.626551018,22.7832,22.7832,22.5153,22.7121,2273099.6266
2005-05-02 09:50:00,41.54,41.55,41.09,41.35,1541380.556559451,22.7121,22.7176,22.4661,22.6083,1541380.5566
2005-05-02 10:00:00,41.35,41.44,41.09,41.17,2247199.1326346225,22.6083,22.6575,22.4661,22.5098,2247199.1326
2005-05-02 10:10:00,41.17,41.49,41.17,41.46,2012649.0784242863,22.5098,22.6848,22.5098,22.6684,2012649.0784
2005-05-02 10:20:00,41.46,41.59,41.36,41.52,813998.3134562102,22.6684,22.7395,22.6137,22.7012,813998.3135
2005-05-02 10:30:00,41.5,41.53,41.17,41.26,716901.5781231178,22.6903,22.7067,22.5098,22.5591,716901.5781
2005-05-02 10:40:00,41.25,41.29,41.15,41.24,621732.3214070594,22.5536,22.5755,22.4989,22.5481,621732.3214
2005-05-02 10:50:00,41.26,41.31,41.17,41.29,391639.56149861467,22.5591,22.5864,22.5098,22.5755,391639.5615
2005-05-02 11:00:00,41.29,41.29,41.07,41.21,682929.7674978919,22.5755,22.5755,22.4552,22.5317,682929.7675
2005-05-02 11:10:00,41.21,41.26,40.91,40.93,551499.8192988797,22.5317,22.5591,22.3677,22.3786,551499.8193
2005-05-02 11:20:00,40.93,41.09,40.76,40.76,778701.3612817733,22.3786,22.4661,22.2857,22.2857,778701.3613
2005-05-02 11:30:00,40.8,40.81,40.53,40.61,1201782.9177207567,22.3075,22.313,22.1599,22.2037,1201782.9177
2005-05-02 11:40:00,40.59,40.92,40.59,40.92,806167.9315745091,22.1927,22.3732,22.1927,22.3732,806167.9316
2005-05-02 11:50:00,40.91,40.99,40.73,40.97,609203.7103963379,22.3677,22.4114,22.2693,22.4005,609203.7104
2005-05-02 12:00:00,40.98,40.98,40.74,40.79,322611.73352608125,22.406,22.406,22.2747,22.3021,322611.7335
2005-05-02 12:10:00,40.84,40.84,40.67,40.72,500180.701120347,22.3294,22.3294,22.2365,22.2638,500180.7011
2005-05-02 12:20:00,40.72,40.82,40.61,40.75,505360.79990362615,22.2638,22.3185,22.2037,22.2802,505360.7999
2005-05-02 12:30:00,40.75,40.8,40.67,40.73,364775.328273702,22.2802,22.3075,22.2365,22.2693,364775.3283
2005-05-02 12:40:00,40.73,40.84,40.73,40.8,282857.4870497531,22.2693,22.3294,22.2693,22.3075,282857.487
2005-05-02 12:50:00,40.79,40.85,40.75,40.81,253102.03589928927,22.3021,22.3349,22.2802,22.313,253102.0359
2005-05-02 13:00:00,40.78,40.79,40.74,40.75,248644.74159739792,22.2966,22.3021,22.2747,22.2802,248644.7416
2005-05-02 13:10:00,40.75,40.77,40.54,40.57,464642.8141187809,22.2802,22.2911,22.1654,22.1818,464642.8141
2005-05-02 13:20:00,40.56,40.72,40.56,40.69,234068.1845560776,22.1763,22.2638,22.1763,22.2474,234068.1846
2005-05-02 13:30:00,40.7,40.73,40.62,40.69,230574.6295627033,22.2529,22.2693,22.2091,22.2474,230574.6296
2005-05-02 13:40:00,40.69,40.81,40.69,40.76,171545.59691603424,22.2474,22.313,22.2474,22.2857,171545.5969
2005-05-02 13:50:00,40.77,40.81,40.69,40.69,206601.6142633418,22.2911,22.313,22.2474,22.2474,206601.6143
2005-05-02 14:00:00,40.7,40.75,40.59,40.7,276111.3118901338,22.2529,22.2802,22.1927,22.2529,276111.3119
2005-05-02 14:10:00,40.69,41.16,40.69,40.99,1269003.734489821,22.2474,22.5044,22.2474,22.4114,1269003.7345
2005-05-02 14:20:00,40.99,41.04,40.67,40.84,679074.8102638237,22.4114,22.4388,22.2365,22.3294,679074.8103
2005-05-02 14:30:00,40.84,40.88,40.67,40.88,471148.05445127096,22.3294,22.3513,22.2365,22.3513,471148.0545
2005-05-02 14:40:00,40.88,41.21,40.69,41.14,802674.3765811349,22.3513,22.5317,22.2474,22.4934,802674.3766
2005-05-02 14:50:00,41.15,41.17,40.91,41.0,461992.531020359,22.4989,22.5098,22.3677,22.4169,461992.531
2005-05-02 15:00:00,41.0,41.02,40.91,41.02,625466.811227563,22.4169,22.4278,22.3677,22.4278,625466.8112
2005-05-02 15:10:00,41.02,41.12,41.02,41.04,321647.9942175642,22.4278,22.4825,22.4278,22.4388,321647.9942
2005-05-02 15:20:00,41.04,41.09,40.97,41.01,313215.27526804,22.4388,22.4661,22.4005,22.4224,313215.2753
2005-05-02 15:30:00,41.02,41.08,40.99,41.0,301048.06649801234,22.4278,22.4606,22.4114,22.4169,301048.0665
2005-05-02 15:40:00,41.0,41.11,40.98,41.06,414769.30490302376,22.4169,22.477,22.406,22.4497,414769.3049
2005-05-02 15:50:00,41.06,41.06,40.84,40.97,752559.9325382485,22.4497,22.4497,22.3294,22.4005,752559.9325
2005-05-03 09:30:00,40.97,41.11,40.72,40.89,523671.84676545,22.4005,22.477,22.2638,22.3568,523671.8468
2005-05-03 09:40:00,40.85,41.26,40.59,41.14,727141.3082761114,22.3349,22.5591,22.1927,22.4934,727141.3083
2005-05-03 09:50:00,41.16,41.21,40.97,41.17,502469.581978075,22.5044,22.5317,22.4005,22.5098,502469.582
2005-05-03 10:00:00,41.19,41.25,41.01,41.16,654017.5882423805,22.5208,22.5536,22.4224,22.5044,654017.5882
2005-05-03 10:10:00,41.16,41.26,41.15,41.25,439465.1246837731,22.5044,22.5591,22.4989,22.5536,439465.1247
2005-05-03 10:20:00,41.24,41.39,41.23,41.32,538730.2734610288,22.5481,22.6301,22.5427,22.5919,538730.2735
2005-05-03 10:30:00,41.33,41.37,41.29,41.35,413444.1633538128,22.5973,22.6192,22.5755,22.6083,413444.1634
2005-05-03 10:40:00,41.34,41.37,41.31,41.35,245392.1214311529,22.6028,22.6192,22.5864,22.6083,245392.1214
2005-05-03 10:50:00,41.34,41.35,41.14,41.25,333815.2029875919,22.6028,22.6083,22.4934,22.5536,333815.203
2005-05-03 11:00:00,41.25,41.3,41.08,41.21,627514.7572581618,22.5536,22.5809,22.4606,22.5317,627514.7573
2005-05-03 11:10:00,41.21,41.24,41.17,41.19,256113.72123840504,22.5317,22.5481,22.5098,22.5208,256113.7212
2005-05-03 11:20:00,41.19,41.19,41.12,41.16,247199.1326346224,22.5208,22.5208,22.4825,22.5044,247199.1326
2005-05-03 11:30:00,41.16,41.23,41.16,41.19,339597.63883869414,22.5044,22.5427,22.5044,22.5208,339597.6388
2005-05-03 11:40:00,41.18,41.18,40.67,41.11,297915.9137453319,22.5153,22.5153,22.2365,22.477,297915.9137
2005-05-03 11:50:00,41.11,41.17,41.11,41.11,107095.53065895676,22.477,22.5098,22.477,22.477,107095.5307
2005-05-03 12:00:00,41.11,41.16,41.11,41.14,124683.77303939284,22.477,22.5044,22.477,22.4934,124683.773
2005-05-03 12:10:00,41.14,41.16,41.07,41.07,119262.73942898448,22.4934,22.5044,22.4552,22.4552,119262.7394
2005-05-03 12:20:00,41.07,41.08,40.99,41.08,537525.5993253825,22.4552,22.4606,22.4114,22.4606,537525.5993
2005-05-03 12:30:00,41.08,41.09,41.07,41.07,141067.34128418265,22.4606,22.4661,22.4552,22.4552,141067.3413
2005-05-03 12:40:00,41.07,41.13,40.97,40.98,215757.13769425373,22.4552,22.488,22.4005,22.406,215757.1377
2005-05-03 12:50:00,40.99,41.09,40.99,41.07,153595.95229490424,22.4114,22.4661,22.4114,22.4552,153595.9523
2005-05-03 13:00:00,41.08,41.08,41.01,41.07,131309.48078544755,22.4606,22.4606,22.4224,22.4552,131309.4808
2005-05-03 13:10:00,41.07,41.19,41.06,41.16,207203.9513311649,22.4552,22.5208,22.4497,22.5044,207203.9513
2005-05-03 13:20:00,41.16,41.17,41.05,41.14,211299.8433923624,22.5044,22.5098,22.4442,22.4934,211299.8434
2005-05-03 13:30:00,41.14,41.19,41.12,41.18,170702.3250210818,22.4934,22.5208,22.4825,22.5153,170702.325
2005-05-03 13:40:00,41.19,41.23,41.13,41.16,198650.76496807617,22.5208,22.5427,22.488,22.5044,198650.765
2005-05-03 13:50:00,41.15,41.2,41.15,41.15,164197.08468859174,22.4989,22.5263,22.4989,22.4989,164197.0847
2005-05-03 14:00:00,41.15,41.16,41.12,41.15,141428.74352487654,22.4989,22.5044,22.4825,22.4989,141428.7435
2005-05-03 14:10:00,41.15,41.21,40.95,40.95,303336.9473557403,22.4989,22.5317,22.3896,22.3896,303336.9474
2005-05-03 14:20:00,40.95,41.21,40.95,41.16,523430.9119383207,22.3896,22.5317,22.3896,22.5044,523430.9119
2005-05-03 14:30:00,41.16,41.35,41.15,41.27,453800.74689796416,22.5044,22.6083,22.4989,22.5645,453800.7469
2005-05-03 14:40:00,41.27,41.3,41.15,41.17,493916.3956149862,22.5645,22.5809,22.4989,22.5098,493916.3956
2005-05-03 14:50:00,41.17,41.26,41.1,41.12,213950.12649078423,22.5098,22.5591,22.4716,22.4825,213950.1265
2005-05-03 15:00:00,41.14,41.17,40.92,40.99,377303.9392844236,22.4934,22.5098,22.3732,22.4114,377303.9393
2005-05-03 15:10:00,40.98,41.04,40.84,40.96,518853.1502228648,22.406,22.4388,22.3294,22.395,518853.1502
2005-05-03 15:20:00,40.95,41.07,40.95,41.01,253583.90555354772,22.3896,22.4552,22.3896,22.4224,253583.9056
2005-05-03 15:30:00,41.0,41.05,40.96,41.0,403324.9006143839,22.4169,22.4442,22.395,22.4169,403324.9006
2005-05-03 15:40:00,41.0,41.1,40.98,41.02,446693.1694976509,22.4169,22.4716,22.406,22.4278,446693.1695
2005-05-03 15:50:00,41.02,41.17,40.82,41.01,547283.4598241176,22.4278,22.5098,22.3185,22.4224,547283.4598
2005-05-04 09:30:00,41.35,41.36,41.17,41.29,253704.37296711243,22.6083,22.6137,22.5098,22.5755,253704.373
2005-05-04 09:40:00,41.26,41.41,41.26,41.27,238284.5440308397,22.5591,22.6411,22.5591,22.5645,238284.544
2005-05-04 09:50:00,41.28,41.34,41.18,41.31,322370.798698952,22.57,22.6028,22.5153,22.5864,322370.7987
2005-05-04 10:00:00,41.31,41.38,41.26,41.36,269847.00638477295,22.5864,22.6247,22.5591,22.6137,269847.0064
2005-05-04 10:10:00,41.37,41.49,41.34,41.46,334176.60522828577,22.6192,22.6848,22.6028,22.6684,334176.6052
2005-05-04 10:20:00,41.46,41.58,41.41,41.53,681002.2888808578,22.6684,22.734,22.6411,22.7067,681002.2889
2005-05-04 10:30:00,41.54,41.73,41.51,41.73,1013010.4806649802,22.7121,22.816,22.6957,22.816,1013010.4807
2005-05-04 10:40:00,41.74,41.74,41.46,41.61,419467.5340320444,22.8215,22.8215,22.6684,22.7504,419467.534
2005-05-04 10:50:00,41.6,41.63,41.46,41.46,394892.1816648597,22.745,22.7614,22.6684,22.6684,394892.1817
2005-05-04 11:00:00,41.46,41.62,41.42,41.59,233827.2497289484,22.6684,22.7559,22.6465,22.7395,233827.2497
2005-05-04 11:10:00,41.59,41.7,41.54,41.67,208408.62546681124,22.7395,22.7996,22.7121,22.7832,208408.6255
2005-05-04 11:20:00,41.67,41.69,41.59,41.65,312492.47078665224,22.7832,22.7942,22.7395,22.7723,312492.4708
2005-05-04 11:30:00,41.66,41.66,41.57,41.62,132755.0897482231,22.7778,22.7778,22.7285,22.7559,132755.0897
2005-05-04 11:40:00,41.63,41.65,41.52,41.55,123599.56631731118,22.7614,22.7723,22.7012,22.7176,123599.5663
2005-05-04 11:50:00,41.56,41.57,41.43,41.45,119262.73942898448,22.7231,22.7285,22.652,22.6629,119262.7394
2005-05-04 12:00:00,41.46,41.51,41.39,41.51,159739.79038670042,22.6684,22.6957,22.6301,22.6957,159739.7904
2005-05-04 12:10:00,41.51,41.51,41.39,41.42,68786.89314540417,22.6957,22.6957,22.6301,22.6465,68786.8931
2005-05-04 12:20:00,41.42,41.47,41.4,41.42,92278.03879050718,22.6465,22.6739,22.6356,22.6465,92278.0388
2005-05-04 12:30:00,41.42,41.56,41.42,41.52,159860.25780026504,22.6465,22.7231,22.6465,22.7012,159860.2578
2005-05-04 12:40:00,41.51,41.6,41.51,41.58,83002.04794603061,22.6957,22.745,22.6957,22.734,83002.0479
2005-05-04 12:50:00,41.57,41.63,41.56,41.59,157209.97470184317,22.7285,22.7614,22.7231,22.7395,157209.9747
2005-05-04 13:00:00,41.58,41.6,41.54,41.55,281532.34550054214,22.734,22.745,22.7121,22.7176,281532.3455
2005-05-04 13:10:00,41.55,41.57,41.52,41.52,293940.4890976991,22.7176,22.7285,22.7012,22.7012,293940.4891
2005-05-04 13:20:00,41.53,41.55,41.51,41.55,98903.74653656188,22.7067,22.7176,22.6957,22.7176,98903.7465
2005-05-04 13:30:00,41.56,41.6,41.51,41.54,181664.8596554632,22.7231,22.745,22.6957,22.7121,181664.8597
2005-05-04 13:40:00,41.54,41.67,41.51,41.67,333574.2681604626,22.7121,22.7832,22.6957,22.7832,333574.2682
2005-05-04 13:50:00,41.67,41.83,41.66,41.71,252861.10107216,22.7832,22.8707,22.7778,22.8051,252861.1011
2005-05-04 14:00:00,41.7,41.76,41.67,41.69,307673.774244067,22.7996,22.8324,22.7832,22.7942,307673.7742
2005-05-04 14:10:00,41.69,41.74,41.67,41.73,213709.19166365504,22.7942,22.8215,22.7832,22.816,213709.1917
2005-05-04 14:20:00,41.72,41.76,41.66,41.67,177689.4350078304,22.8106,22.8324,22.7778,22.7832,177689.435
2005-05-04 14:30:00,41.67,41.8,41.67,41.77,215516.2028671245,22.7832,22.8543,22.7832,22.8379,215516.2029
2005-05-04 14:40:00,41.77,41.86,41.72,41.75,187567.76292013013,22.8379,22.8871,22.8106,22.827,187567.7629
2005-05-04 14:50:00,41.75,41.86,41.73,41.83,208408.62546681124,22.827,22.8871,22.816,22.8707,208408.6255
2005-05-04 15:00:00,41.84,41.85,41.71,41.78,173834.47777376222,22.8762,22.8816,22.8051,22.8434,173834.4778
2005-05-04 15:10:00,41.78,41.82,41.74,41.75,177328.0327671365,22.8434,22.8652,22.8215,22.827,177328.0328
2005-05-04 15:20:00,41.75,41.8,41.68,41.75,215877.60510781835,22.827,22.8543,22.7887,22.827,215877.6051
2005-05-04 15:30:00,41.76,41.87,41.75,41.8,261775.68967594267,22.8324,22.8926,22.827,22.8543,261775.6897
2005-05-04 15:40:00,41.81,41.85,41.76,41.84,215154.80062643057,22.8598,22.8816,22.8324,22.8762,215154.8006
2005-05-04 15:50:00,41.85,41.85,41.74,41.79,334778.94229610893,22.8816,22.8816,22.8215,22.8488,334778.9423
2005-05-05 09:30:00,41.83,41.92,41.65,41.87,204071.7985784845,22.8707,22.9199,22.7723,22.8926,204071.7986
2005-05-05 09:40:00,41.88,42.07,41.85,41.87,264064.57053367066,22.898,23.0019,22.8816,22.8926,264064.5705
2005-05-05 09:50:00,41.89,41.99,41.84,41.92,150825.20178291775,22.9035,22.9582,22.8762,22.9199,150825.2018
2005-05-05 10:00:00,41.91,41.98,41.8,41.8,191543.1875677629,22.9144,22.9527,22.8543,22.8543,191543.1876
2005-05-05 10:10:00,41.8,41.86,41.78,41.81,161667.26900373452,22.8543,22.8871,22.8434,22.8598,161667.269
2005-05-05 10:20:00,41.8,41.87,41.71,41.76,230092.7599084448,22.8543,22.8926,22.8051,22.8324,230092.7599
2005-05-05 10:30:00,41.75,41.97,41.71,41.93,238405.0114444043,22.827,22.9473,22.8051,22.9254,238405.0114
2005-05-05 10:40:00,41.93,42.09,41.93,42.0,107818.33514034454,22.9254,23.0129,22.9254,22.9637,107818.3351
2005-05-05 10:50:00,42.01,42.05,41.98,42.05,120828.81580532467,22.9691,22.991,22.9527,22.991,120828.8158
2005-05-05 11:00:00,42.04,42.08,41.97,42.07,148656.78833875438,22.9855,23.0074,22.9473,23.0019,148656.7883
2005-05-05 11:10:00,42.06,42.11,42.03,42.07,129141.0673412842,22.9965,23.0238,22.9801,23.0019,129141.0673
2005-05-05 11:20:00,42.07,42.08,41.83,41.85,130827.61113118904,23.0019,23.0074,22.8707,22.8816,130827.6111
2005-05-05 11:30:00,41.85,41.96,41.85,41.94,79147.09071196242,22.8816,22.9418,22.8816,22.9308,79147.0907
2005-05-05 11:40:00,41.94,42.0,41.92,41.99,144681.36369112157,22.9308,22.9637,22.9199,22.9582,144681.3637
2005-05-05 11:50:00,41.99,42.05,41.9,41.98,72521.38296590773,22.9582,22.991,22.909,22.9527,72521.383
2005-05-05 12:00:00,41.98,42.07,41.95,42.0,71919.04589808457,22.9527,23.0019,22.9363,22.9637,71919.0459
2005-05-05 12:10:00,42.0,42.0,41.9,41.96,64450.066257077466,22.9637,22.9637,22.909,22.9418,64450.0663
2005-05-05 12:20:00,41.96,42.06,41.96,42.03,67461.75159619324,22.9418,22.9965,22.9418,22.9801,67461.7516
2005-05-05 12:30:00,42.04,42.04,41.85,41.85,63968.19660281894,22.9855,22.9855,22.8816,22.8816,63968.1966
2005-05-05 12:40:00,41.85,41.92,41.63,41.66,277677.38826647395,22.8816,22.9199,22.7614,22.7778,277677.3883
2005-05-05 12:50:00,41.66,41.68,41.57,41.59,334176.60522828577,22.7778,22.7887,22.7285,22.7395,334176.6052
2005-05-05 13:00:00,41.58,41.6,41.38,41.59,341284.182628599,22.734,22.745,22.6247,22.7395,341284.1826
2005-05-05 13:10:00,41.62,41.64,41.43,41.44,120708.34839176004,22.7559,22.7668,22.652,22.6575,120708.3484
2005-05-05 13:20:00,41.42,41.65,41.42,41.65,104686.18238766414,22.6465,22.7723,22.6465,22.7723,104686.1824
2005-05-05 13:30:00,41.62,41.73,41.55,41.71,100590.2903264667,22.7559,22.816,22.7176,22.8051,100590.2903
2005-05-05 13:40:00,41.7,41.77,41.58,41.67,154559.6916034213,22.7996,22.8379,22.734,22.7832,154559.6916
2005-05-05 13:50:00,41.67,41.74,41.49,41.63,97217.20274665704,22.7832,22.8215,22.6848,22.7614,97217.2027
2005-05-05 14:00:00,41.64,41.74,41.61,41.63,103842.91049271172,22.7668,22.8215,22.7504,22.7614,103842.9105
2005-05-05 14:10:00,41.64,41.73,41.61,41.64,190338.51343211663,22.7668,22.816,22.7504,22.7668,190338.5134
2005-05-05 14:20:00,41.65,41.73,41.56,41.56,86495.6029394049,22.7723,22.816,22.7231,22.7231,86495.6029
2005-05-05 14:30:00,41.56,41.66,41.52,41.63,116130.58667630408,22.7231,22.7778,22.7012,22.7614,116130.5867
2005-05-05 14:40:00,41.63,41.67,41.55,41.63,161426.33417660525,22.7614,22.7832,22.7176,22.7614,161426.3342
2005-05-05 14:50:00,41.63,41.65,41.52,41.55,133959.76388386943,22.7614,22.7723,22.7012,22.7176,133959.7639
2005-05-05 15:00:00,41.55,41.67,41.55,41.66,143717.62438260452,22.7176,22.7832,22.7176,22.7778,143717.6244
2005-05-05 15:10:00,41.66,41.75,41.61,41.68,136850.98180942057,22.7778,22.827,22.7504,22.7887,136850.9818
2005-05-05 15:20:00,41.68,41.7,41.61,41.66,225996.8678472473,22.7887,22.7996,22.7504,22.7778,225996.8678
2005-05-05 15:30:00,41.66,41.82,41.65,41.75,149259.12540657754,22.7778,22.8652,22.7723,22.827,149259.1254
2005-05-05 15:40:00,41.76,41.83,41.75,41.79,87338.87483435731,22.8324,22.8707,22.827,22.8488,87338.8748
2005-05-05 15:50:00,41.79,41.81,41.71,41.71,158294.18142392483,22.8488,22.8598,22.8051,22.8051,158294.1814
2005-05-06 09:30:00,41.9,42.0,41.83,41.96,295265.63064691005,22.909,22.9637,22.8707,22.9418,295265.6306
2005-05-06 09:40:00,41.96,41.99,41.84,41.84,227442.47681002293,22.9418,22.9582,22.8762,22.8762,227442.4768
2005-05-06 09:50:00,41.84,41.92,41.65,41.92,249247.07866522108,22.8762,22.9199,22.7723,22.9199,249247.0787
2005-05-06 10:00:00,41.92,41.93,41.79,41.82,192988.7965305385,22.9199,22.9254,22.8488,22.8652,192988.7965
2005-05-06 10:10:00,41.81,41.84,41.68,41.8,180098.78327912302,22.8598,22.8762,22.7887,22.8543,180098.7833
2005-05-06 10:20:00,41.76,41.92,41.74,41.86,164076.61727502712,22.8324,22.9199,22.8215,22.8871,164076.6173
2005-05-06 10:30:00,41.86,41.92,41.79,41.83,189374.7741235996,22.8871,22.9199,22.8488,22.8707,189374.7741
2005-05-06 10:40:00,41.81,41.85,41.68,41.68,99867.48584507892,22.8598,22.8816,22.7887,22.7887,99867.4858
2005-05-06 10:50:00,41.69,41.88,41.68,41.86,110709.55306589568,22.7942,22.898,22.7887,22.8871,110709.5531
2005-05-06 11:00:00,41.86,41.88,41.79,41.8,83845.31984098302,22.8871,22.898,22.8488,22.8543,83845.3198
2005-05-06 11:10:00,41.81,41.83,41.74,41.75,84688.59173593544,22.8598,22.8707,22.8215,22.827,84688.5917
2005-05-06 11:20:00,41.75,41.77,41.68,41.68,147331.64678954345,22.827,22.8379,22.7887,22.7887,147331.6468
2005-05-06 11:30:00,41.68,41.83,41.64,41.74,133718.82905674016,22.7887,22.8707,22.7668,22.8215,133718.8291
2005-05-06 11:40:00,41.73,41.74,41.63,41.67,85290.9288037586,22.816,22.8215,22.7614,22.7832,85290.9288
2005-05-06 11:50:00,41.68,41.74,41.6,41.65,116130.58667630408,22.7887,22.8215,22.745,22.7723,116130.5867
2005-05-06 12:00:00,41.66,41.66,41.54,41.54,74207.92675581256,22.7778,22.7778,22.7121,22.7121,74207.9268
2005-05-06 12:10:00,41.55,41.59,41.51,41.53,127936.39320563788,22.7176,22.7395,22.6957,22.7067,127936.3932
2005-05-06 12:20:00,41.52,41.62,41.51,41.62,98662.81170943262,22.7012,22.7559,22.6957,22.7559,98662.8117
2005-05-06 12:30:00,41.61,41.63,41.52,41.52,83724.85242741839,22.7504,22.7614,22.7012,22.7012,83724.8524
2005-05-06 12:40:00,41.53,41.58,41.51,41.54,66979.88194193471,22.7067,22.734,22.6957,22.7121,66979.8819
2005-05-06 12:50:00,41.54,41.67,41.54,41.6,84688.59173593544,22.7121,22.7832,22.7121,22.745,84688.5917
2005-05-06 13:00:00,41.6,41.71,41.6,41.68,70955.30658956752,22.745,22.8051,22.745,22.7887,70955.3066
2005-05-06 13:10:00,41.67,41.73,41.65,41.66,113480.3035778822,22.7832,22.816,22.7723,22.7778,113480.3036
2005-05-06 13:20:00,41.66,41.67,41.64,41.65,152029.87591856404,22.7778,22.7832,22.7668,22.7723,152029.8759
2005-05-06 13:30:00,41.66,41.71,41.6,41.69,105770.38910974584,22.7778,22.8051,22.745,22.7942,105770.3891
2005-05-06 13:40:00,41.69,41.74,41.65,41.71,59751.83712805687,22.7942,22.8215,22.7723,22.8051,59751.8371
2005-05-06 13:50:00,41.71,41.72,41.62,41.62,174677.74966871462,22.8051,22.8106,22.7559,22.7559,174677.7497
2005-05-06 14:00:00,41.63,41.78,41.59,41.73,126611.25165642696,22.7614,22.8434,22.7395,22.816,126611.2517
2005-05-06 14:10:00,41.73,41.8,41.65,41.76,98662.81170943262,22.816,22.8543,22.7723,22.8324,98662.8117
2005-05-06 14:20:00,41.79,41.8,41.68,41.7,110589.08565233104,22.8488,22.8543,22.7887,22.7996,110589.0857
2005-05-06 14:30:00,41.7,41.8,41.68,41.72,72280.44813877846,22.7996,22.8543,22.7887,22.8106,72280.4481
2005-05-06 14:40:00,41.72,41.79,41.71,41.76,124683.77303939284,22.8106,22.8488,22.8051,22.8324,124683.773
2005-05-06 14:50:00,41.77,41.77,41.69,41.74,101794.964462113,22.8379,22.8379,22.7942,22.8215,101794.9645
2005-05-06 15:00:00,41.75,41.79,41.67,41.73,118299.00012046742,22.827,22.8488,22.7832,22.816,118299.0001
2005-05-06 15:10:00,41.73,41.79,41.7,41.77,105770.38910974584,22.816,22.8488,22.7996,22.8379,105770.3891
2005-05-06 15:20:00,41.77,41.8,41.71,41.71,754848.8133959764,22.8379,22.8543,22.8051,22.8051,754848.8134
2005-05-06 15:30:00,41.71,41.72,41.63,41.66,110950.48789302495,22.8051,22.8106,22.7614,22.7778,110950.4879
2005-05-06 15:40:00,41.66,41.75,41.66,41.71,249367.5460787857,22.7778,22.827,22.7778,22.8051,249367.5461
2005-05-06 15:50:00,41.7,41.71,41.51,41.55,313094.8078544754,22.7996,22.8051,22.6957,22.7176,313094.8079
2005-05-09 09:30:00,41.64,41.75,41.46,41.75,247440.06746175163,22.7668,22.827,22.6684,22.827,247440.0675
2005-05-09 09:40:00,41.75,41.87,41.73,41.8,256836.5257197928,22.827,22.8926,22.816,22.8543,256836.5257
2005-05-09 09:50:00,41.8,41.9,41.78,41.87,245753.5236718468,22.8543,22.909,22.8434,22.8926,245753.5237
2005-05-09 10:00:00,41.88,41.93,41.71,41.8,190338.51343211663,22.898,22.9254,22.8051,22.8543,190338.5134
2005-05-09 10:10:00,41.8,41.84,41.68,41.75,217805.08372485245,22.8543,22.8762,22.7887,22.827,217805.0837
2005-05-09 10:20:00,41.75,41.94,41.75,41.92,213588.7242500904,22.827,22.9308,22.827,22.9199,213588.7243
2005-05-09 10:30:00,41.92,41.96,41.86,41.86,138657.99301289002,22.9199,22.9418,22.8871,22.8871,138657.993
2005-05-09 10:40:00,41.89,41.93,41.84,41.87,91555.2343091194,22.9035,22.9254,22.8762,22.8926,91555.2343
2005-05-09 10:50:00,41.87,41.92,41.86,41.9,96855.80050596315,22.8926,22.9199,22.8871,22.909,96855.8005
2005-05-09 11:00:00,41.9,41.93,41.86,41.91,73123.72003373089,22.909,22.9254,22.8871,22.9144,73123.72
2005-05-09 11:10:00,41.93,42.0,41.92,41.96,277556.92085290933,22.9254,22.9637,22.9199,22.9418,277556.9209
2005-05-09 11:20:00,41.96,41.99,41.94,41.95,166967.8352005783,22.9418,22.9582,22.9308,22.9363,166967.8352
2005-05-09 11:30:00,41.95,42.08,41.94,42.05,165281.29141067344,22.9363,23.0074,22.9308,22.991,165281.2914
2005-05-09 11:40:00,42.06,42.22,42.05,42.15,262016.624503072,22.9965,23.0839,22.991,23.0457,262016.6245
2005-05-09 11:50:00,42.15,42.15,42.07,42.1,159860.25780026504,23.0457,23.0457,23.0019,23.0183,159860.2578
2005-05-09 12:00:00,42.1,42.2,42.06,42.13,119383.2068425491,23.0183,23.073,22.9965,23.0347,119383.2068
2005-05-09 12:10:00,42.13,42.19,42.11,42.17,95048.78930249368,23.0347,23.0675,23.0238,23.0566,95048.7893
2005-05-09 12:20:00,42.17,42.17,42.13,42.16,97458.1375737863,23.0566,23.0566,23.0347,23.0511,97458.1376
2005-05-09 12:30:00,42.15,42.18,42.09,42.1,222623.7802674377,23.0457,23.0621,23.0129,23.0183,222623.7803
2005-05-09 12:40:00,42.09,42.13,42.03,42.12,72762.31779303699,23.0129,23.0347,22.9801,23.0293,72762.3178
2005-05-09 12:50:00,42.12,42.15,42.07,42.09,83724.85242741839,23.0293,23.0457,23.0019,23.0129,83724.8524
2005-05-09 13:00:00,42.09,42.11,42.04,42.05,83724.85242741839,23.0129,23.0238,22.9855,22.991,83724.8524
2005-05-09 13:10:00,42.06,42.09,42.01,42.07,96494.39826526924,22.9965,23.0129,22.9691,23.0019,96494.3983
2005-05-09 13:20:00,42.08,42.09,41.99,42.09,99987.95325864357,23.0074,23.0129,22.9582,23.0129,99987.9533
2005-05-09 13:30:00,42.1,42.16,42.07,42.09,90711.96241416698,23.0183,23.0511,23.0019,23.0129,90711.9624
2005-05-09 13:40:00,42.09,42.18,42.09,42.17,156125.7679797615,23.0129,23.0621,23.0129,23.0566,156125.768
2005-05-09 13:50:00,42.17,42.19,42.14,42.14,116732.92374412724,23.0566,23.0675,23.0402,23.0402,116732.9237
2005-05-09 14:00:00,42.14,42.16,42.0,42.04,109384.41151668476,23.0402,23.0511,22.9637,22.9855,109384.4115
2005-05-09 14:10:00,42.04,42.08,41.96,41.96,150102.39730152994,22.9855,23.0074,22.9418,22.9418,150102.3973
2005-05-09 14:20:00,41.96,42.03,41.9,41.91,277556.92085290933,22.9418,22.9801,22.909,22.9144,277556.9209
2005-05-09 14:30:00,41.9,42.01,41.87,42.0,222262.3780267438,22.909,22.9691,22.8926,22.9637,222262.378
2005-05-09 14:40:00,42.01,42.02,41.93,41.97,135043.9706059511,22.9691,22.9746,22.9254,22.9473,135043.9706
2005-05-09 14:50:00,41.97,42.05,41.96,41.99,145404.16817250935,22.9473,22.991,22.9418,22.9582,145404.1682
2005-05-09 15:00:00,41.98,41.99,41.85,41.9,145886.03782676786,22.9527,22.9582,22.8816,22.909,145886.0378
2005-05-09 15:10:00,41.9,41.95,41.88,41.93,202626.18961570892,22.909,22.9363,22.898,22.9254,202626.1896
2005-05-09 15:20:00,41.94,42.04,41.9,41.97,219009.7578604988,22.9308,22.9855,22.909,22.9473,219009.7579
2005-05-09 15:30:00,41.97,42.09,41.96,41.99,244307.9147090712,22.9473,23.0129,22.9418,22.9582,244307.9147
2005-05-09 15:40:00,41.99,42.08,41.97,42.06,182869.5337911095,22.9582,23.0074,22.9473,22.9965,182869.5338
2005-05-09 15:50:00,42.06,42.16,42.04,42.16,239609.68558005063,22.9965,23.0511,22.9855,23.0511,239609.6856
2005-05-10 09:30:00,41.42,41.67,41.42,41.59,699674.7379833756,22.6465,22.7832,22.6465,22.7395,699674.738
2005-05-10 09:40:00,41.6,41.65,41.35,41.46,658474.8825442719,22.745,22.7723,22.6083,22.6684,658474.8825
2005-05-10 09:50:00,41.48,41.51,41.4,41.44,404529.5747500302,22.6793,22.6957,22.6356,22.6575,404529.5748
2005-05-10 10:00:00,41.44,41.44,41.24,41.24,401517.8894109144,22.6575,22.6575,22.5481,22.5481,401517.8894
2005-05-10 10:10:00,41.25,41.36,41.18,41.19,428141.1878086978,22.5536,22.6137,22.5153,22.5208,428141.1878
2005-05-10 10:20:00,41.21,41.33,41.08,41.25,451150.4637995423,22.5317,22.5973,22.4606,22.5536,451150.4638
2005-05-10 10:30:00,41.25,41.32,41.12,41.12,162269.60607155768,22.5536,22.5919,22.4825,22.4825,162269.6061
2005-05-10 10:40:00,41.12,41.2,40.97,41.16,285748.7049753042,22.4825,22.5263,22.4005,22.5044,285748.705
2005-05-10 10:50:00,41.19,41.26,41.04,41.13,226599.2049150705,22.5208,22.5591,22.4388,22.488,226599.2049
2005-05-10 11:00:00,41.14,41.27,41.14,41.26,131309.48078544755,22.4934,22.5645,22.4934,22.5591,131309.4808
2005-05-10 11:10:00,41.26,41.31,41.23,41.31,138417.05818576078,22.5591,22.5864,22.5427,22.5864,138417.0582
2005-05-10 11:20:00,41.32,41.38,41.23,41.26,116973.85857125648,22.5919,22.6247,22.5427,22.5591,116973.8586
2005-05-10 11:30:00,41.26,41.36,41.22,41.22,88664.01638356825,22.5591,22.6137,22.5372,22.5372,88664.0164
2005-05-10 11:40:00,41.21,41.24,41.08,41.12,161667.26900373452,22.5317,22.5481,22.4606,22.4825,161667.269
2005-05-10 11:50:00,41.13,41.14,40.97,41.1,177689.4350078304,22.488,22.4934,22.4005,22.4716,177689.435
2005-05-10 12:00:00,41.11,41.18,41.05,41.14,138898.92784001929,22.477,22.5153,22.4442,22.4934,138898.9278
2005-05-10 12:10:00,41.15,41.2,41.09,41.16,99626.55101794963,22.4989,22.5263,22.4661,22.5044,99626.551
2005-05-10 12:20:00,41.16,41.16,41.03,41.05,92278.03879050718,22.5044,22.5044,22.4333,22.4442,92278.0388
2005-05-10 12:30:00,41.04,41.21,41.04,41.19,86375.13552584028,22.4388,22.5317,22.4388,22.5208,86375.1355
2005-05-10 12:40:00,41.18,41.38,41.13,41.36,118058.06529333816,22.5153,22.6247,22.488,22.6137,118058.0653
2005-05-10 12:50:00,41.38,41.49,41.31,41.33,226237.8026743766,22.6247,22.6848,22.5864,22.5973,226237.8027
2005-05-10 13:00:00,41.33,41.42,41.33,41.41,130948.07854475366,22.5973,22.6465,22.5973,22.6411,130948.0785
2005-05-10 13:10:00,41.41,41.49,41.39,41.43,133598.36164317554,22.6411,22.6848,22.6301,22.652,133598.3616
2005-05-10 13:20:00,41.42,41.42,41.36,41.41,92398.5062040718,22.6465,22.6465,22.6137,22.6411,92398.5062
2005-05-10 13:30:00,41.41,41.51,41.41,41.43,194434.4054933141,22.6411,22.6957,22.6411,22.652,194434.4055
2005-05-10 13:40:00,41.43,41.46,41.36,41.38,110468.61823876644,22.652,22.6684,22.6137,22.6247,110468.6182
2005-05-10 13:50:00,41.37,41.48,41.36,41.48,64570.5336706421,22.6192,22.6793,22.6137,22.6793,64570.5337
2005-05-10 14:00:00,41.48,41.51,41.28,41.36,123720.03373087582,22.6793,22.6957,22.57,22.6137,123720.0337
2005-05-10 14:10:00,41.36,41.49,41.36,41.37,119985.54391037226,22.6137,22.6848,22.6137,22.6192,119985.5439
2005-05-10 14:20:00,41.37,41.42,41.31,41.38,171425.1295024696,22.6192,22.6465,22.5864,22.6247,171425.1295
2005-05-10 14:30:00,41.39,41.4,41.13,41.19,141428.74352487654,22.6301,22.6356,22.488,22.5208,141428.7435
2005-05-10 14:40:00,41.19,41.22,41.07,41.16,214552.4635586074,22.5208,22.5372,22.4552,22.5044,214552.4636
2005-05-10 14:50:00,41.16,41.17,41.03,41.05,132634.6223346585,22.5044,22.5098,22.4333,22.4442,132634.6223
2005-05-10 15:00:00,41.05,41.11,40.98,41.07,168533.91157691847,22.4442,22.477,22.406,22.4552,168533.9116
2005-05-10 15:10:00,41.07,41.16,41.01,41.07,198289.36272738225,22.4552,22.5044,22.4224,22.4552,198289.3627
2005-05-10 15:20:00,41.07,41.16,41.07,41.15,162992.41055294545,22.4552,22.5044,22.4552,22.4989,162992.4106
2005-05-10 15:30:00,41.15,41.16,40.93,40.94,348632.69485604146,22.4989,22.5044,22.3786,22.3841,348632.6949
2005-05-10 15:40:00,40.96,41.06,40.92,40.99,366220.9372364776,22.395,22.4497,22.3732,22.4114,366220.9372
2005-05-10 15:50:00,40.99,41.05,40.97,41.0,464642.8141187809,22.4114,22.4442,22.4005,22.4169,464642.8141
2005-05-11 09:30:00,41.02,41.2,40.93,41.14,285025.9004939164,22.4278,22.5263,22.3786,22.4934,285025.9005
2005-05-11 09:40:00,41.13,41.26,41.07,41.11,228526.6835321046,22.488,22.5591,22.4552,22.477,228526.6835
2005-05-11 09:50:00,41.11,41.17,40.84,40.86,187929.165160824,22.477,22.5098,22.3294,22.3404,187929.1652
2005-05-11 10:00:00,40.86,40.87,40.31,40.58,936875.0752921336,22.3404,22.3458,22.0396,22.1873,936875.0753
2005-05-11 10:10:00,40.59,40.66,40.4,40.53,514757.2581616673,22.1927,22.231,22.0888,22.1599,514757.2582
2005-05-11 10:20:00,40.52,40.63,40.5,40.63,303096.01252861106,22.1545,22.2146,22.1435,22.2146,303096.0125
2005-05-11 10:30:00,40.63,40.94,40.61,40.92,311046.8618238767,22.2146,22.3841,22.2037,22.3732,311046.8618
2005-05-11 10:40:00,40.92,40.92,40.57,40.76,176725.69569931336,22.3732,22.3732,22.1818,22.2857,176725.6957
2005-05-11 10:50:00,40.77,40.81,40.67,40.77,214070.5939043489,22.2911,22.313,22.2365,22.2911,214070.5939
2005-05-11 11:00:00,40.77,40.81,40.68,40.74,98060.47464160946,22.2911,22.313,22.2419,22.2747,98060.4746
2005-05-11 11:10:00,40.74,40.74,40.59,40.66,109625.34634381402,22.2747,22.2747,22.1927,22.231,109625.3463
2005-05-11 11:20:00,40.66,40.67,40.54,40.63,112637.03168292978,22.231,22.2365,22.1654,22.2146,112637.0317
2005-05-11 11:30:00,40.63,40.77,40.59,40.76,113239.36875075294,22.2146,22.2911,22.1927,22.2857,113239.3688
2005-05-11 11:40:00,40.75,40.81,40.71,40.81,71557.64365739068,22.2802,22.313,22.2583,22.313,71557.6437
2005-05-11 11:50:00,40.81,40.82,40.68,40.71,61799.78315865559,22.313,22.3185,22.2419,22.2583,61799.7832
2005-05-11 12:00:00,40.71,40.74,40.4,40.63,172027.46657029277,22.2583,22.2747,22.0888,22.2146,172027.4666
2005-05-11 12:10:00,40.63,40.92,40.58,40.73,208167.690639682,22.2146,22.3732,22.1873,22.2693,208167.6906
2005-05-11 12:20:00,40.72,40.83,40.71,40.78,57583.42368389351,22.2638,22.324,22.2583,22.2966,57583.4237
2005-05-11 12:30:00,40.79,40.86,40.77,40.79,47102.75870377063,22.3021,22.3404,22.2911,22.3021,47102.7587
2005-05-11 12:40:00,40.8,40.88,40.77,40.81,60715.57643657392,22.3075,22.3513,22.2911,22.313,60715.5764
2005-05-11 12:50:00,40.81,40.89,40.81,40.89,182508.1315504156,22.313,22.3568,22.313,22.3568,182508.1316
2005-05-11 13:00:00,40.9,41.04,40.9,41.03,227322.00939645828,22.3622,22.4388,22.3622,22.4333,227322.0094
2005-05-11 13:10:00,41.03,41.22,41.03,41.19,418142.3924828334,22.4333,22.5372,22.4333,22.5208,418142.3925
2005-05-11 13:20:00,41.17,41.18,41.07,41.16,77942.41657631611,22.5098,22.5153,22.4552,22.5044,77942.4166
2005-05-11 13:30:00,41.16,41.34,41.07,41.11,244910.2517768944,22.5044,22.6028,22.4552,22.477,244910.2518
2005-05-11 13:40:00,41.12,41.3,40.97,41.0,149620.52764727143,22.4825,22.5809,22.4005,22.4169,149620.5276
2005-05-11 13:50:00,40.99,41.07,40.95,41.07,108902.54186242622,22.4114,22.4552,22.3896,22.4552,108902.5419
2005-05-11 14:00:00,41.07,41.38,41.06,41.36,208047.2232261173,22.4552,22.6247,22.4497,22.6137,208047.2232
2005-05-11 14:10:00,41.36,41.55,41.34,41.51,478135.1644380196,22.6137,22.7176,22.6028,22.6957,478135.1644
2005-05-11 14:20:00,41.51,41.61,41.41,41.41,405131.9118178533,22.6957,22.7504,22.6411,22.6411,405131.9118
2005-05-11 14:30:00,41.41,41.43,41.33,41.36,127815.92579207326,22.6411,22.652,22.5973,22.6137,127815.9258
2005-05-11 14:40:00,41.36,41.45,41.32,41.38,199975.9065172871,22.6137,22.6629,22.5919,22.6247,199975.9065
2005-05-11 14:50:00,41.38,41.48,41.32,41.36,115648.71702204554,22.6247,22.6793,22.5919,22.6137,115648.717
2005-05-11 15:00:00,41.36,41.42,41.3,41.38,176243.82604505483,22.6137,22.6465,22.5809,22.6247,176243.826
2005-05-11 15:10:00,41.38,41.48,41.34,41.45,123358.63149018191,22.6247,22.6793,22.6028,22.6629,123358.6315
2005-05-11 15:20:00,41.44,41.54,41.41,41.43,141187.80869774727,22.6575,22.7121,22.6411,22.652,141187.8087
2005-05-11 15:30:00,41.43,41.51,41.36,41.38,150945.66919648237,22.652,22.6957,22.6137,22.6247,150945.6692
2005-05-11 15:40:00,41.38,41.44,41.27,41.32,230695.096976268,22.6247,22.6575,22.5645,22.5919,230695.097
2005-05-11 15:50:00,41.32,41.36,41.27,41.36,344657.27020840865,22.5919,22.6137,22.5645,22.6137,344657.2702
2005-05-12 09:30:00,41.58,41.65,41.42,41.5,418624.262137092,22.734,22.7723,22.6465,22.6903,418624.2621
2005-05-12 09:40:00,41.5,41.53,41.34,41.36,322973.1357667751,22.6903,22.7067,22.6028,22.6137,322973.1358
2005-05-12 09:50:00,41.36,41.4,41.29,41.34,302252.7406336586,22.6137,22.6356,22.5755,22.6028,302252.7406
2005-05-12 10:00:00,41.35,41.46,41.27,41.31,262618.9615708951,22.6083,22.6684,22.5645,22.5864,262618.9616
2005-05-12 10:10:00,41.32,41.71,41.31,41.65,315142.7538850741,22.5919,22.8051,22.5864,22.7723,315142.7539
2005-05-12 10:20:00,41.63,41.64,41.41,41.44,181182.9900012047,22.7614,22.7668,22.6411,22.6575,181182.99
2005-05-12 10:30:00,41.44,41.57,41.4,41.46,206722.0816769064,22.6575,22.7285,22.6356,22.6684,206722.0817
2005-05-12 10:40:00,41.55,41.55,41.19,41.19,266353.4513913987,22.7176,22.7176,22.5208,22.5208,266353.4514
2005-05-12 10:50:00,41.2,41.42,41.18,41.42,154680.1590169859,22.5263,22.6465,22.5153,22.6465,154680.159
2005-05-12 11:00:00,41.41,41.49,41.28,41.3,147211.17937597883,22.6411,22.6848,22.57,22.5809,147211.1794
2005-05-12 11:10:00,41.31,41.38,41.3,41.33,103240.5734248886,22.5864,22.6247,22.5809,22.5973,103240.5734
2005-05-12 11:20:00,41.36,41.46,41.34,41.38,105529.45428261656,22.6137,22.6684,22.6028,22.6247,105529.4543
2005-05-12 11:30:00,41.38,41.51,41.38,41.48,86134.200698711,22.6247,22.6957,22.6247,22.6793,86134.2007
2005-05-12 11:40:00,41.49,41.52,41.41,41.51,69027.82797253344,22.6848,22.7012,22.6411,22.6957,69027.828
2005-05-12 11:50:00,41.51,41.6,41.45,41.6,189615.70895072885,22.6957,22.745,22.6629,22.745,189615.709
2005-05-12 12:00:00,41.6,41.63,41.4,41.51,194795.807734008,22.745,22.7614,22.6356,22.6957,194795.8077
2005-05-12 12:10:00,41.5,41.51,41.45,41.5,62161.18539934948,22.6903,22.6957,22.6629,22.6903,62161.1854
2005-05-12 12:20:00,41.51,41.65,41.5,41.61,95771.59378388149,22.6957,22.7723,22.6903,22.7504,95771.5938
2005-05-12 12:30:00,41.62,41.63,41.51,41.54,122756.29442235875,22.7559,22.7614,22.6957,22.7121,122756.2944
2005-05-12 12:40:00,41.54,41.62,41.54,41.55,70232.50210817975,22.7121,22.7559,22.7121,22.7176,70232.5021
2005-05-12 12:50:00,41.55,41.64,41.55,41.58,120828.81580532467,22.7176,22.7668,22.7176,22.734,120828.8158
2005-05-12 13:00:00,41.58,41.67,41.58,41.65,141428.74352487654,22.734,22.7832,22.734,22.7723,141428.7435
2005-05-12 13:10:00,41.65,41.66,41.58,41.61,37585.8330321648,22.7723,22.7778,22.734,22.7504,37585.833
2005-05-12 13:20:00,41.61,41.63,41.56,41.62,53607.9990362607,22.7504,22.7614,22.7231,22.7559,53607.999
2005-05-12 13:30:00,41.62,41.64,41.48,41.51,80592.69967473799,22.7559,22.7668,22.6793,22.6957,80592.6997
2005-05-12 13:40:00,41.51,41.51,41.38,41.4,165040.35658354417,22.6957,22.6957,22.6247,22.6356,165040.3566
2005-05-12 13:50:00,41.39,41.46,41.39,41.41,134562.10095169258,22.6301,22.6684,22.6301,22.6411,134562.101
2005-05-12 14:00:00,41.4,41.52,41.4,41.41,91675.70172268404,22.6356,22.7012,22.6356,22.6411,91675.7017
2005-05-12 14:10:00,41.41,41.43,41.32,41.39,280930.008432719,22.6411,22.652,22.5919,22.6301,280930.0084
2005-05-12 14:20:00,41.39,41.41,41.26,41.27,427056.9810866161,22.6301,22.6411,22.5591,22.5645,427056.9811
2005-05-12 14:30:00,41.26,41.32,41.21,41.3,329839.7783399591,22.5591,22.5919,22.5317,22.5809,329839.7783
2005-05-12 14:40:00,41.29,41.3,41.16,41.27,326828.0930008433,22.5755,22.5809,22.5044,22.5645,326828.093
2005-05-12 14:50:00,41.27,41.28,41.18,41.2,201180.5806529334,22.5645,22.57,22.5153,22.5263,201180.5807
2005-05-12 15:00:00,41.2,41.21,41.13,41.16,382965.90772196127,22.5263,22.5317,22.488,22.5044,382965.9077
2005-05-12 15:10:00,41.17,41.17,40.94,41.01,263944.10312010604,22.5098,22.5098,22.3841,22.4224,263944.1031
2005-05-12 15:20:00,41.01,41.17,40.99,41.1,495241.5371641971,22.4224,22.5098,22.4114,22.4716,495241.5372
2005-05-12 15:30:00,41.11,41.11,41.02,41.09,484279.0025298157,22.477,22.477,22.4278,22.4661,484279.0025
2005-05-12 15:40:00,41.09,41.21,41.06,41.09,433321.28659197694,22.4661,22.5317,22.4497,22.4661,433321.2866
2005-05-12 15:50:00,41.09,41.1,41.02,41.03,324177.80990242143,22.4661,22.4716,22.4278,22.4333,324177.8099
2005-05-13 09:30:00,41.11,41.37,41.05,41.37,285266.8353210457,22.477,22.6192,22.4442,22.6192,285266.8353
2005-05-13 09:40:00,41.37,41.37,40.77,40.8,417660.5228285749,22.6192,22.6192,22.2911,22.3075,417660.5228
2005-05-13 09:50:00,40.79,40.8,40.52,40.67,410793.88025539095,22.3021,22.3075,22.1545,22.2365,410793.8803
2005-05-13 10:00:00,40.59,40.67,40.18,40.38,863028.5507770149,22.1927,22.2365,21.9686,22.0779,863028.5508
2005-05-13 10:10:00,40.38,40.58,40.38,40.47,531140.8264064571,22.0779,22.1873,22.0779,22.1271,531140.8264
2005-05-13 10:20:00,40.47,40.49,40.33,40.38,429827.7315986026,22.1271,22.1381,22.0506,22.0779,429827.7316
2005-05-13 10:30:00,40.38,40.41,40.25,40.28,1029875.9185640286,22.0779,22.0943,22.0068,22.0232,1029875.9186
2005-05-13 10:40:00,40.26,40.34,40.23,40.31,831225.1535959524,22.0123,22.056,21.9959,22.0396,831225.1536
2005-05-13 10:50:00,40.31,40.31,40.22,40.26,417780.9902421396,22.0396,22.0396,21.9904,22.0123,417780.9902
2005-05-13 11:00:00,40.26,40.32,40.18,40.23,610167.4497048549,22.0123,22.0451,21.9686,21.9959,610167.4497
2005-05-13 11:10:00,40.24,40.3,40.22,40.23,218286.953379111,22.0014,22.0342,21.9904,21.9959,218286.9534
2005-05-13 11:20:00,40.23,40.34,40.23,40.31,261414.2874352488,21.9959,22.056,21.9959,22.0396,261414.2874
2005-05-13 11:30:00,40.31,40.33,40.27,40.27,179616.91362486448,22.0396,22.0506,22.0178,22.0178,179616.9136
2005-05-13 11:40:00,40.26,40.35,40.26,40.3,280689.07360558974,22.0123,22.0615,22.0123,22.0342,280689.0736
2005-05-13 11:50:00,40.29,40.38,40.29,40.3,152150.3433321287,22.0287,22.0779,22.0287,22.0342,152150.3433
2005-05-13 12:00:00,40.31,40.36,40.3,40.33,171786.5317431635,22.0396,22.067,22.0342,22.0506,171786.5317
2005-05-13 12:10:00,40.34,40.36,40.28,40.34,122876.7618359234,22.056,22.067,22.0232,22.056,122876.7618
2005-05-13 12:20:00,40.33,40.37,40.26,40.27,135646.30767377425,22.0506,22.0724,22.0123,22.0178,135646.3077
2005-05-13 12:30:00,40.28,40.3,40.2,40.27,152029.87591856404,22.0232,22.0342,21.9795,22.0178,152029.8759
2005-05-13 12:40:00,40.27,40.31,40.23,40.25,105890.85652331046,22.0178,22.0396,21.9959,22.0068,105890.8565
2005-05-13 12:50:00,40.26,40.28,40.23,40.28,113359.83616431756,22.0123,22.0232,21.9959,22.0232,113359.8362
2005-05-13 13:00:00,40.28,40.3,40.23,40.25,156607.63763402,22.0232,22.0342,21.9959,22.0068,156607.6376
2005-05-13 13:10:00,40.25,40.29,40.22,40.24,189977.1111914228,22.0068,22.0287,21.9904,22.0014,189977.1112
2005-05-13 13:20:00,40.24,40.25,40.08,40.13,178773.64172991208,22.0014,22.0068,21.9139,21.9412,178773.6417
2005-05-13 13:30:00,40.13,40.13,40.06,40.13,158173.7140103602,21.9412,21.9412,21.903,21.9412,158173.714
2005-05-13 13:40:00,40.14,40.14,39.93,40.01,237079.86989519332,21.9467,21.9467,21.8319,21.8756,237079.8699
2005-05-13 13:50:00,40.01,40.01,39.78,39.84,412962.2936995544,21.8756,21.8756,21.7499,21.7827,412962.2937
2005-05-13 14:00:00,39.83,39.88,39.79,39.79,289483.19479580777,21.7772,21.8045,21.7553,21.7553,289483.1948
2005-05-13 14:10:00,39.81,39.86,39.56,39.58,320684.2549090472,21.7663,21.7936,21.6296,21.6405,320684.2549
2005-05-13 14:20:00,39.59,39.84,39.59,39.84,284905.4330803518,21.646,21.7827,21.646,21.7827,284905.4331
2005-05-13 14:30:00,39.84,39.88,39.6,39.77,445127.0931213108,21.7827,21.8045,21.6514,21.7444,445127.0931
2005-05-13 14:40:00,39.79,39.84,39.66,39.69,289362.72738224315,21.7553,21.7827,21.6842,21.7007,289362.7274
2005-05-13 14:50:00,39.69,39.9,39.69,39.88,249969.8831466089,21.7007,21.8155,21.7007,21.8045,249969.8831
2005-05-13 15:00:00,39.86,40.01,39.82,40.01,252861.10107216,21.7936,21.8756,21.7717,21.8756,252861.1011
2005-05-13 15:10:00,40.0,40.09,39.93,40.09,228888.08577279848,21.8701,21.9194,21.8319,21.9194,228888.0858
2005-05-13 15:20:00,40.09,40.26,39.96,39.98,447656.908806168,21.9194,22.0123,21.8483,21.8592,447656.9088
2005-05-13 15:30:00,39.97,40.04,39.84,39.99,424286.2305746296,21.8537,21.892,21.7827,21.8647,424286.2306
2005-05-13 15:40:00,39.99,40.09,39.84,39.99,320443.32008191786,21.8647,21.9194,21.7827,21.8647,320443.3201
2005-05-13 15:50:00,39.98,40.07,39.93,40.0,382484.0380677027,21.8592,21.9084,21.8319,21.8701,382484.0381
2005-05-16 09:30:00,39.97,40.14,39.84,40.01,320443.32008191786,21.8537,21.9467,21.7827,21.8756,320443.3201
2005-05-16 09:40:00,40.01,40.36,40.01,40.14,426093.2417780991,21.8756,22.067,21.8756,21.9467,426093.2418
2005-05-16 09:50:00,40.13,40.26,40.05,40.19,211540.77821949165,21.9412,22.0123,21.8975,21.974,211540.7782
2005-05-16 10:00:00,40.19,40.34,40.18,40.27,277797.85568003857,21.974,22.056,21.9686,22.0178,277797.8557
2005-05-16 10:10:00,40.28,40.51,40.26,40.51,295024.69581978075,22.0232,22.149,22.0123,22.149,295024.6958
2005-05-16 10:20:00,40.51,40.53,40.4,40.47,227562.94422358755,22.149,22.1599,22.0888,22.1271,227562.9442
2005-05-16 10:30:00,40.47,40.48,40.34,40.34,192988.7965305385,22.1271,22.1326,22.056,22.056,192988.7965
2005-05-16 10:40:00,40.34,40.39,40.25,40.34,182869.5337911095,22.056,22.0834,22.0068,22.056,182869.5338
2005-05-16 10:50:00,40.34,40.43,40.33,40.42,207565.35357185884,22.056,22.1053,22.0506,22.0998,207565.3536
2005-05-16 11:00:00,40.38,40.41,40.3,40.4,127454.52355137936,22.0779,22.0943,22.0342,22.0888,127454.5236
2005-05-16 11:10:00,40.41,40.52,40.38,40.47,167208.7700277075,22.0943,22.1545,22.0779,22.1271,167208.77
2005-05-16 11:20:00,40.47,40.51,40.38,40.41,124201.90338513434,22.1271,22.149,22.0779,22.0943,124201.9034
2005-05-16 11:30:00,40.41,40.48,40.38,40.43,109986.7485845079,22.0943,22.1326,22.0779,22.1053,109986.7486
2005-05-16 11:40:00,40.44,40.47,40.32,40.33,86375.13552584028,22.1107,22.1271,22.0451,22.0506,86375.1355
2005-05-16 11:50:00,40.33,40.36,40.31,40.36,118058.06529333816,22.0506,22.067,22.0396,22.067,118058.0653
2005-05-16 12:00:00,40.36,40.49,40.31,40.31,92639.44103120107,22.067,22.1381,22.0396,22.0396,92639.441
2005-05-16 12:10:00,40.31,40.4,40.3,40.4,107938.80255390918,22.0396,22.0888,22.0342,22.0888,107938.8026
2005-05-16 12:20:00,40.4,40.48,40.39,40.45,76737.74244066981,22.0888,22.1326,22.0834,22.1162,76737.7424
2005-05-16 12:30:00,40.45,40.49,40.37,40.42,94205.51740754128,22.1162,22.1381,22.0724,22.0998,94205.5174
2005-05-16 12:40:00,40.39,40.51,40.38,40.49,48427.90025298158,22.0834,22.149,22.0779,22.1381,48427.9003
2005-05-16 12:50:00,40.48,40.51,40.38,40.51,65172.87073846525,22.1326,22.149,22.0779,22.149,65172.8707
2005-05-16 13:00:00,40.51,40.54,40.44,40.47,74930.73123720035,22.149,22.1654,22.1107,22.1271,74930.7312
2005-05-16 13:10:00,40.48,40.52,40.26,40.47,135043.9706059511,22.1326,22.1545,22.0123,22.1271,135043.9706
2005-05-16 13:20:00,40.47,40.57,39.82,40.29,549933.7429225395,22.1271,22.1818,21.7717,22.0287,549933.7429
2005-05-16 13:30:00,40.29,40.38,39.64,40.06,1278641.1275749912,22.0287,22.0779,21.6733,21.903,1278641.1276
2005-05-16 13:40:00,40.06,40.49,40.02,40.4,619322.9731357668,21.903,22.1381,21.8811,22.0888,619322.9731
2005-05-16 13:50:00,40.38,40.48,40.32,40.38,231779.30369834963,22.0779,22.1326,22.0451,22.0779,231779.3037
2005-05-16 14:00:00,40.38,40.54,40.38,40.42,163835.68244789785,22.0779,22.1654,22.0779,22.0998,163835.6824
2005-05-16 14:10:00,40.42,40.46,40.37,40.39,189977.1111914228,22.0998,22.1217,22.0724,22.0834,189977.1112
2005-05-16 14:20:00,40.39,40.47,40.33,40.46,140946.873870618,22.0834,22.1271,22.0506,22.1217,140946.8739
2005-05-16 14:30:00,40.48,40.53,40.23,40.27,183592.3382724973,22.1326,22.1599,21.9959,22.0178,183592.3383
2005-05-16 14:40:00,40.24,40.29,40.2,40.23,143838.09179616914,22.0014,22.0287,21.9795,21.9959,143838.0918
2005-05-16 14:50:00,40.22,40.33,40.22,40.29,125165.64269365136,21.9904,22.0506,21.9904,22.0287,125165.6427
2005-05-16 15:00:00,40.29,40.38,40.26,40.37,132514.15492109387,22.0287,22.0779,22.0123,22.0724,132514.1549
2005-05-16 15:10:00,40.38,40.44,40.3,40.33,248403.80677026868,22.0779,22.1107,22.0342,22.0506,248403.8068
2005-05-16 15:20:00,40.33,40.4,40.33,40.38,149259.12540657754,22.0506,22.0888,22.0506,22.0779,149259.1254
2005-05-16 15:30:00,40.38,40.41,40.33,40.38,138176.1233586315,22.0779,22.0943,22.0506,22.0779,138176.1234
2005-05-16 15:40:00,40.38,40.5,40.37,40.5,306348.6326948561,22.0779,22.1435,22.0724,22.1435,306348.6327
2005-05-16 15:50:00,40.5,40.55,40.47,40.53,364534.3934465728,22.1435,22.1709,22.1271,22.1599,364534.3934
2005-05-17 09:30:00,40.51,40.53,40.28,40.38,282857.4870497531,22.149,22.1599,22.0232,22.0779,282857.487
2005-05-17 09:40:00,40.41,40.57,40.32,40.33,201421.51548006263,22.0943,22.1818,22.0451,22.0506,201421.5155
2005-05-17 09:50:00,40.33,40.35,40.22,40.27,224310.3240573425,22.0506,22.0615,21.9904,22.0178,224310.3241
2005-05-17 10:00:00,40.27,40.3,40.18,40.19,273822.43103240576,22.0178,22.0342,21.9686,21.974,273822.431
2005-05-17 10:10:00,40.19,40.19,40.01,40.12,345982.4117576196,21.974,21.974,21.8756,21.9358,345982.4118
2005-05-17 10:20:00,40.12,40.14,39.94,39.95,219732.5623418865,21.9358,21.9467,21.8373,21.8428,219732.5623
2005-05-17 10:30:00,39.94,40.01,39.86,39.99,510540.8986869052,21.8373,21.8756,21.7936,21.8647,510540.8987
2005-05-17 10:40:00,39.99,39.99,39.91,39.91,148415.85351162512,21.8647,21.8647,21.8209,21.8209,148415.8535
2005-05-17 10:50:00,39.9,39.91,39.82,39.84,215034.33321286595,21.8155,21.8209,21.7717,21.7827,215034.3332
2005-05-17 11:00:00,39.84,39.89,39.79,39.82,439585.5920973377,21.7827,21.81,21.7553,21.7717,439585.5921
2005-05-17 11:10:00,39.83,39.89,39.79,39.8,239971.0878207445,21.7772,21.81,21.7553,21.7608,239971.0878
2005-05-17 11:20:00,39.79,39.88,39.77,39.81,141067.34128418265,21.7553,21.8045,21.7444,21.7663,141067.3413
2005-05-17 11:30:00,39.81,39.89,39.8,39.85,146970.24454884956,21.7663,21.81,21.7608,21.7881,146970.2445
2005-05-17 11:40:00,39.86,39.98,39.84,39.87,278159.2579207325,21.7936,21.8592,21.7827,21.7991,278159.2579
2005-05-17 11:50:00,39.85,39.92,39.78,39.83,94687.3870617998,21.7881,21.8264,21.7499,21.7772,94687.3871
2005-05-17 12:00:00,39.83,39.89,39.71,39.81,134562.10095169258,21.7772,21.81,21.7116,21.7663,134562.101
2005-05-17 12:10:00,39.82,39.84,39.76,39.83,93362.24551258884,21.7717,21.7827,21.7389,21.7772,93362.2455
2005-05-17 12:20:00,39.84,39.86,39.78,39.79,99626.55101794963,21.7827,21.7936,21.7499,21.7553,99626.551
2005-05-17 12:30:00,39.8,39.84,39.72,39.74,171545.59691603424,21.7608,21.7827,21.7171,21.728,171545.5969
2005-05-17 12:40:00,39.74,39.79,39.7,39.77,106252.25876400436,21.728,21.7553,21.7061,21.7444,106252.2588
2005-05-17 12:50:00,39.77,39.79,39.72,39.76,203830.86375135527,21.7444,21.7553,21.7171,21.7389,203830.8638
2005-05-17 13:00:00,39.75,39.84,39.73,39.81,133477.89422961092,21.7335,21.7827,21.7225,21.7663,133477.8942
2005-05-17 13:10:00,39.81,39.93,39.8,39.93,99265.14877725576,21.7663,21.8319,21.7608,21.8319,99265.1488
2005-05-17 13:20:00,39.93,39.95,39.88,39.89,143356.22214191064,21.8319,21.8428,21.8045,21.81,143356.2221
2005-05-17 13:30:00,39.9,39.93,39.86,39.9,171425.1295024696,21.8155,21.8319,21.7936,21.8155,171425.1295
2005-05-17 13:40:00,39.88,39.9,39.84,39.86,124683.77303939284,21.8045,21.8155,21.7827,21.7936,124683.773
2005-05-17 13:50:00,39.86,39.92,39.82,39.91,123479.09890374656,21.7936,21.8264,21.7717,21.8209,123479.0989
2005-05-17 14:00:00,39.91,39.93,39.84,39.89,133236.95940248165,21.8209,21.8319,21.7827,21.81,133236.9594
2005-05-17 14:10:00,39.89,40.04,39.89,39.99,124563.30562582824,21.81,21.892,21.81,21.8647,124563.3056
2005-05-17 14:20:00,39.99,39.99,39.91,39.96,92759.90844476572,21.8647,21.8647,21.8209,21.8483,92759.9084
2005-05-17 14:30:00,39.95,40.14,39.95,40.12,214793.39838573668,21.8428,21.9467,21.8428,21.9358,214793.3984
2005-05-17 14:40:00,40.12,40.18,40.08,40.09,190940.85049993976,21.9358,21.9686,21.9139,21.9194,190940.8505
2005-05-17 14:50:00,40.09,40.15,40.06,40.1,227924.34646428144,21.9194,21.9522,21.903,21.9248,227924.3465
2005-05-17 15:00:00,40.11,40.15,40.04,40.04,150222.8647150946,21.9303,21.9522,21.892,21.892,150222.8647
2005-05-17 15:10:00,40.05,40.08,40.03,40.07,137573.78629080835,21.8975,21.9139,21.8865,21.9084,137573.7863
2005-05-17 15:20:00,40.07,40.14,40.04,40.14,191302.25274063367,21.9084,21.9467,21.892,21.9467,191302.2527
2005-05-17 15:30:00,40.14,40.31,40.14,40.27,194073.0032526202,21.9467,22.0396,21.9467,22.0178,194073.0033
2005-05-17 15:40:00,40.27,40.47,40.24,40.45,414769.30490302376,22.0178,22.1271,22.0014,22.1162,414769.3049
2005-05-17 15:50:00,40.45,40.45,40.35,40.42,673051.4395855921,22.1162,22.1162,22.0615,22.0998,673051.4396
2005-05-18 09:30:00,40.66,40.82,40.47,40.72,279725.33429707267,22.231,22.3185,22.1271,22.2638,279725.3343
2005-05-18 09:40:00,40.72,40.79,40.51,40.53,359836.1643175521,22.2638,22.3021,22.149,22.1599,359836.1643
2005-05-18 09:50:00,40.53,40.54,40.26,40.3,299361.5227081075,22.1599,22.1654,22.0123,22.0342,299361.5227
2005-05-18 10:00:00,40.3,40.33,40.18,40.25,370196.3618841104,22.0342,22.0506,21.9686,22.0068,370196.3619
2005-05-18 10:10:00,40.27,40.39,40.19,40.31,217202.7466570293,22.0178,22.0834,21.974,22.0396,217202.7467
2005-05-18 10:20:00,40.31,40.43,40.26,40.42,271292.6153475485,22.0396,22.1053,22.0123,22.0998,271292.6153
2005-05-18 10:30:00,40.4,40.59,40.4,40.53,281170.9432598482,22.0888,22.1927,22.0888,22.1599,281170.9433
2005-05-18 10:40:00,40.54,40.58,40.41,40.48,153234.55005421035,22.1654,22.1873,22.0943,22.1326,153234.5501
2005-05-18 10:50:00,40.47,40.63,40.41,40.58,180098.78327912302,22.1271,22.2146,22.0943,22.1873,180098.7833
2005-05-18 11:00:00,40.59,40.67,40.47,40.63,205878.809781954,22.1927,22.2365,22.1271,22.2146,205878.8098
2005-05-18 11:10:00,40.62,40.67,40.59,40.61,132875.55716178776,22.2091,22.2365,22.1927,22.2037,132875.5572
2005-05-18 11:20:00,40.63,40.64,40.6,40.63,188651.9696422118,22.2146,22.2201,22.1982,22.2146,188651.9696
2005-05-18 11:30:00,40.63,40.63,40.57,40.57,214552.4635586074,22.2146,22.2146,22.1818,22.1818,214552.4636
2005-05-18 11:40:00,40.57,40.58,40.53,40.58,138657.99301289002,22.1818,22.1873,22.1599,22.1873,138657.993
2005-05-18 11:50:00,40.58,40.66,40.53,40.53,277677.38826647395,22.1873,22.231,22.1599,22.1599,277677.3883
2005-05-18 12:00:00,40.53,40.63,40.53,40.63,166485.96554631973,22.1599,22.2146,22.1599,22.2146,166485.9655
2005-05-18 12:10:00,40.63,40.63,40.58,40.6,114684.9777135285,22.2146,22.2146,22.1873,22.1982,114684.9777
2005-05-18 12:20:00,40.6,40.66,40.57,40.63,150825.20178291775,22.1982,22.231,22.1818,22.2146,150825.2018
2005-05-18 12:30:00,40.64,40.68,40.62,40.68,175521.02156366705,22.2201,22.2419,22.2091,22.2419,175521.0216
2005-05-18 12:40:00,40.69,40.73,40.63,40.7,147813.51644380196,22.2474,22.2693,22.2146,22.2529,147813.5164
2005-05-18 12:50:00,40.72,40.72,40.63,40.68,222864.71509456696,22.2638,22.2638,22.2146,22.2419,222864.7151
2005-05-18 13:00:00,40.68,40.74,40.62,40.62,90230.09275990844,22.2419,22.2747,22.2091,22.2091,90230.0928
2005-05-18 13:10:00,40.62,40.65,40.58,40.59,151066.136610047,22.2091,22.2255,22.1873,22.1927,151066.1366
2005-05-18 13:20:00,40.59,40.59,40.56,40.58,95169.25671605831,22.1927,22.1927,22.1763,22.1873,95169.2567
2005-05-18 13:30:00,40.58,40.67,40.58,40.64,107818.33514034454,22.1873,22.2365,22.1873,22.2201,107818.3351
2005-05-18 13:40:00,40.63,40.66,40.58,40.62,138176.1233586315,22.2146,22.231,22.1873,22.2091,138176.1234
2005-05-18 13:50:00,40.62,40.63,40.58,40.59,153957.35453559813,22.2091,22.2146,22.1873,22.1927,153957.3545
2005-05-18 14:00:00,40.59,40.66,40.57,40.59,126490.78424286233,22.1927,22.231,22.1818,22.1927,126490.7842
2005-05-18 14:10:00,40.59,40.65,40.58,40.58,76496.80761354054,22.1927,22.2255,22.1873,22.1873,76496.8076
2005-05-18 14:20:00,40.58,40.63,40.58,40.62,139862.66714853633,22.1873,22.2146,22.1873,22.2091,139862.6671
2005-05-18 14:30:00,40.62,40.67,40.55,40.62,121551.62028671244,22.2091,22.2365,22.1709,22.2091,121551.6203
2005-05-18 14:40:00,40.63,40.66,40.56,40.58,123960.96855800509,22.2146,22.231,22.1763,22.1873,123960.9686
2005-05-18 14:50:00,40.58,40.79,40.58,40.67,405131.9118178533,22.1873,22.3021,22.1873,22.2365,405131.9118
2005-05-18 15:00:00,40.67,40.68,40.61,40.63,173232.14070593906,22.2365,22.2419,22.2037,22.2146,173232.1407
2005-05-18 15:10:00,40.63,40.7,40.63,40.65,139260.33008071317,22.2146,22.2529,22.2146,22.2255,139260.3301
2005-05-18 15:20:00,40.66,40.75,40.63,40.63,133357.42681604627,22.231,22.2802,22.2146,22.2146,133357.4268
2005-05-18 15:30:00,40.63,40.63,40.53,40.61,273942.8984459704,22.2146,22.2146,22.1599,22.2037,273942.8984
2005-05-18 15:40:00,40.6,40.67,40.58,40.6,253102.03589928927,22.1982,22.2365,22.1873,22.1982,253102.0359
2005-05-18 15:50:00,40.6,40.6,40.53,40.57,316106.4931935912,22.1982,22.1982,22.1599,22.1818,316106.4932
2005-05-19 09:30:00,40.65,40.95,40.39,40.81,301168.53391157696,22.2255,22.3896,22.0834,22.313,301168.5339
2005-05-19 09:40:00,40.93,41.06,40.72,40.82,318033.9718106253,22.3786,22.4497,22.2638,22.3185,318033.9718
2005-05-19 09:50:00,40.8,41.09,40.68,41.04,382724.972894832,22.3075,22.4661,22.2419,22.4388,382724.9729
2005-05-19 10:00:00,41.05,41.11,40.92,41.02,465727.0208408626,22.4442,22.477,22.3732,22.4278,465727.0208
2005-05-19 10:10:00,41.02,41.07,40.97,41.01,213950.12649078423,22.4278,22.4552,22.4005,22.4224,213950.1265
2005-05-19 10:20:00,40.99,41.0,40.73,40.83,165763.16106493195,22.4114,22.4169,22.2693,22.324,165763.1611
2005-05-19 10:30:00,40.83,40.97,40.82,40.92,366100.46982291294,22.324,22.4005,22.3185,22.3732,366100.4698
2005-05-19 10:40:00,40.92,41.0,40.76,40.96,130225.27406336588,22.3732,22.4169,22.2857,22.395,130225.2741
2005-05-19 10:50:00,40.96,41.16,40.95,41.02,151668.47367787015,22.395,22.5044,22.3896,22.4278,151668.4737
2005-05-19 11:00:00,41.04,41.11,40.98,41.02,175761.95639079632,22.4388,22.477,22.406,22.4278,175761.9564
2005-05-19 11:10:00,41.03,41.17,41.02,41.13,163956.1498614625,22.4333,22.5098,22.4278,22.488,163956.1499
2005-05-19 11:20:00,41.14,41.21,40.94,40.94,114444.04288639924,22.4934,22.5317,22.3841,22.3841,114444.0429
2005-05-19 11:30:00,40.94,41.04,40.87,41.02,94807.85447536442,22.3841,22.4388,22.3458,22.4278,94807.8545
2005-05-19 11:40:00,41.03,41.03,40.96,41.02,39995.18130345742,22.4333,22.4333,22.395,22.4278,39995.1813
2005-05-19 11:50:00,41.02,41.04,40.94,40.97,57462.95627032888,22.4278,22.4388,22.3841,22.4005,57462.9563
2005-05-19 12:00:00,40.97,41.52,40.91,41.32,434405.4933140586,22.4005,22.7012,22.3677,22.5919,434405.4933
2005-05-19 12:10:00,41.31,41.35,41.23,41.29,262378.02674376586,22.5864,22.6083,22.5427,22.5755,262378.0267
2005-05-19 12:20:00,41.28,41.5,41.28,41.36,292976.74978918204,22.57,22.6903,22.57,22.6137,292976.7498
2005-05-19 12:30:00,41.36,41.65,41.36,41.54,452234.6705216239,22.6137,22.7723,22.6137,22.7121,452234.6705
2005-05-19 12:40:00,41.53,41.55,41.42,41.46,152391.27815925793,22.7067,22.7176,22.6465,22.6684,152391.2782
2005-05-19 12:50:00,41.44,41.49,41.42,41.43,83965.78725454766,22.6575,22.6848,22.6465,22.652,83965.7873
2005-05-19 13:00:00,41.45,41.47,41.32,41.36,98421.87688230336,22.6629,22.6739,22.5919,22.6137,98421.8769
2005-05-19 13:10:00,41.36,41.36,41.3,41.36,80231.2974340441,22.6137,22.6137,22.5809,22.6137,80231.2974
2005-05-19 13:20:00,41.36,41.42,41.36,41.36,52885.19455487291,22.6137,22.6465,22.6137,22.6137,52885.1946
2005-05-19 13:30:00,41.36,41.42,41.34,41.41,45175.280086736544,22.6137,22.6465,22.6028,22.6411,45175.2801
2005-05-19 13:40:00,41.41,41.45,41.36,41.36,350680.6408866402,22.6411,22.6629,22.6137,22.6137,350680.6409
2005-05-19 13:50:00,41.36,41.36,41.26,41.26,132273.2200939646,22.6137,22.6137,22.5591,22.5591,132273.2201
2005-05-19 14:00:00,41.26,41.27,41.13,41.21,188290.5674015179,22.5591,22.5645,22.488,22.5317,188290.5674
2005-05-19 14:10:00,41.22,41.25,41.14,41.21,173834.47777376222,22.5372,22.5536,22.4934,22.5317,173834.4778
2005-05-19 14:20:00,41.21,41.31,41.17,41.26,131550.41561257682,22.5317,22.5864,22.5098,22.5591,131550.4156
2005-05-19 14:30:00,41.28,41.31,41.13,41.15,122635.82700879412,22.57,22.5864,22.488,22.4989,122635.827
2005-05-19 14:40:00,41.13,41.26,41.11,41.21,229610.89025418623,22.488,22.5591,22.477,22.5317,229610.8903
2005-05-19 14:50:00,41.22,41.51,41.22,41.44,216479.9421756415,22.5372,22.6957,22.5372,22.6575,216479.9422
2005-05-19 15:00:00,41.44,41.54,41.4,41.52,219250.69268762803,22.6575,22.7121,22.6356,22.7012,219250.6927
2005-05-19 15:10:00,41.52,41.59,41.48,41.59,337911.09504878934,22.7012,22.7395,22.6793,22.7395,337911.095
2005-05-19 15:20:00,41.59,41.61,41.48,41.55,378147.211179376,22.7395,22.7504,22.6793,22.7176,378147.2112
2005-05-19 15:30:00,41.54,41.63,41.52,41.59,275749.90964943985,22.7121,22.7614,22.7012,22.7395,275749.9096
2005-05-19 15:40:00,41.6,41.67,41.55,41.67,430309.6012528612,22.745,22.7832,22.7176,22.7832,430309.6013
2005-05-19 15:50:00,41.67,41.67,41.6,41.64,358511.0227683412,22.7832,22.7832,22.745,22.7668,358511.0228
2005-05-20 09:30:00,41.34,41.39,41.25,41.36,607999.0362606916,22.6028,22.6301,22.5536,22.6137,607999.0363
2005-05-20 09:40:00,41.37,41.37,41.23,41.31,267076.25587278645,22.6192,22.6192,22.5427,22.5864,267076.2559
2005-05-20 09:50:00,41.3,41.33,41.26,41.32,174677.74966871462,22.5809,22.5973,22.5591,22.5919,174677.7497
2005-05-20 10:00:00,41.32,41.37,41.28,41.34,185278.8820624021,22.5919,22.6192,22.57,22.6028,185278.8821
2005-05-20 10:10:00,41.31,41.36,41.16,41.22,172027.46657029277,22.5864,22.6137,22.5044,22.5372,172027.4666
2005-05-20 10:20:00,41.24,41.3,41.21,41.26,105529.45428261656,22.5481,22.5809,22.5317,22.5591,105529.4543
2005-05-20 10:30:00,41.26,41.34,41.24,41.3,186363.0887844838,22.5591,22.6028,22.5481,22.5809,186363.0888
2005-05-20 10:40:00,41.29,41.42,41.26,41.36,177207.56535357187,22.5755,22.6465,22.5591,22.6137,177207.5654
2005-05-20 10:50:00,41.38,41.43,41.36,41.41,160583.06228165282,22.6247,22.652,22.6137,22.6411,160583.0623
2005-05-20 11:00:00,41.4,41.48,41.4,41.44,142272.01541982894,22.6356,22.6793,22.6356,22.6575,142272.0154
2005-05-20 11:10:00,41.43,41.48,41.42,41.45,118419.46753403204,22.652,22.6793,22.6465,22.6629,118419.4675
2005-05-20 11:20:00,41.46,41.46,41.26,41.26,142272.01541982894,22.6684,22.6684,22.5591,22.5591,142272.0154
2005-05-20 11:30:00,41.28,41.31,41.26,41.3,209974.70184315144,22.57,22.5864,22.5591,22.5809,209974.7018
2005-05-20 11:40:00,41.3,41.38,41.29,41.34,121310.6854595832,22.5809,22.6247,22.5755,22.6028,121310.6855
2005-05-20 11:50:00,41.32,41.4,41.3,41.38,101794.964462113,22.5919,22.6356,22.5809,22.6247,101794.9645
2005-05-20 12:00:00,41.37,41.41,41.34,41.41,81676.90639681967,22.6192,22.6411,22.6028,22.6411,81676.9064
2005-05-20 12:10:00,41.39,41.42,41.36,41.4,72280.44813877846,22.6301,22.6465,22.6137,22.6356,72280.4481
2005-05-20 12:20:00,41.4,41.46,41.37,41.41,83483.91760028913,22.6356,22.6684,22.6192,22.6411,83483.9176
2005-05-20 12:30:00,41.41,41.41,41.34,41.36,64209.13142994821,22.6411,22.6411,22.6028,22.6137,64209.1314
2005-05-20 12:40:00,41.35,41.39,41.35,41.36,112998.43392362368,22.6083,22.6301,22.6083,22.6137,112998.4339
2005-05-20 12:50:00,41.35,41.46,41.35,41.45,104324.78014697024,22.6083,22.6684,22.6083,22.6629,104324.7801
2005-05-20 13:00:00,41.45,41.49,41.45,41.48,77219.61209492834,22.6629,22.6848,22.6629,22.6793,77219.6121
2005-05-20 13:10:00,41.46,41.47,41.42,41.44,41079.3880255391,22.6684,22.6739,22.6465,22.6575,41079.388
2005-05-20 13:20:00,41.44,41.44,41.36,41.44,66377.54487411155,22.6575,22.6575,22.6137,22.6575,66377.5449
2005-05-20 13:30:00,41.42,41.44,41.39,41.42,54330.803517648485,22.6465,22.6575,22.6301,22.6465,54330.8035
2005-05-20 13:40:00,41.42,41.51,41.41,41.51,85652.33104445248,22.6465,22.6957,22.6411,22.6957,85652.331
2005-05-20 13:50:00,41.52,41.58,41.46,41.46,98301.40946873873,22.7012,22.734,22.6684,22.6684,98301.4095
2005-05-20 14:00:00,41.47,41.48,41.41,41.44,100228.8880857728,22.6739,22.6793,22.6411,22.6575,100228.8881
2005-05-20 14:10:00,41.44,41.51,41.43,41.47,144922.29851825084,22.6575,22.6957,22.652,22.6739,144922.2985
2005-05-20 14:20:00,41.47,41.55,41.45,41.52,184194.67534032045,22.6739,22.7176,22.6629,22.7012,184194.6753
2005-05-20 14:30:00,41.54,41.56,41.49,41.52,140585.4716299241,22.7121,22.7231,22.6848,22.7012,140585.4716
2005-05-20 14:40:00,41.52,41.57,41.48,41.53,178291.77207565354,22.7012,22.7285,22.6793,22.7067,178291.7721
2005-05-20 14:50:00,41.53,41.56,41.47,41.49,111673.29237441272,22.7067,22.7231,22.6739,22.6848,111673.2924
2005-05-20 15:00:00,41.49,41.51,41.43,41.5,103842.91049271172,22.6848,22.6957,22.652,22.6903,103842.9105
2005-05-20 15:10:00,41.48,41.5,41.46,41.5,71919.04589808457,22.6793,22.6903,22.6684,22.6903,71919.0459
2005-05-20 15:20:00,41.5,41.54,41.48,41.51,126008.9145886038,22.6903,22.7121,22.6793,22.6957,126008.9146
2005-05-20 15:30:00,41.51,41.51,41.46,41.47,90952.89724129625,22.6957,22.6957,22.6684,22.6739,90952.8972
2005-05-20 15:40:00,41.47,41.49,41.46,41.49,165160.8239971088,22.6739,22.6848,22.6684,22.6848,165160.824
2005-05-20 15:50:00,41.48,41.51,41.46,41.48,285507.7701481749,22.6793,22.6957,22.6684,22.6793,285507.7701
2005-05-23 09:30:00,41.34,41.68,41.29,41.46,432839.4169377184,22.6028,22.7887,22.5755,22.6684,432839.4169
2005-05-23 09:40:00,41.45,41.51,41.39,41.4,142151.54800626432,22.6629,22.6957,22.6301,22.6356,142151.548
2005-05-23 09:50:00,41.41,41.45,41.34,41.43,154318.75677629202,22.6411,22.6629,22.6028,22.652,154318.7568
2005-05-23 10:00:00,41.42,41.43,41.33,41.36,294904.22840621613,22.6465,22.652,22.5973,22.6137,294904.2284
2005-05-23 10:10:00,41.35,41.43,41.3,41.38,120587.8809781954,22.6083,22.652,22.5809,22.6247,120587.881
2005-05-23 10:20:00,41.38,41.39,41.34,41.37,201662.450307192,22.6247,22.6301,22.6028,22.6192,201662.4503
2005-05-23 10:30:00,41.38,41.45,41.34,41.35,441633.5381279364,22.6247,22.6629,22.6028,22.6083,441633.5381
2005-05-23 10:40:00,41.36,41.38,41.3,41.3,146247.44006746178,22.6137,22.6247,22.5809,22.5809,146247.4401
2005-05-23 10:50:00,41.3,41.34,41.26,41.3,186001.68654378995,22.5809,22.6028,22.5591,22.5809,186001.6865
2005-05-23 11:00:00,41.28,41.29,41.21,41.25,106011.32393687508,22.57,22.5755,22.5317,22.5536,106011.3239
2005-05-23 11:10:00,41.26,41.41,41.25,41.28,57101.55402963499,22.5591,22.6411,22.5536,22.57,57101.554
2005-05-23 11:20:00,41.28,41.37,41.27,41.31,63968.19660281894,22.57,22.6192,22.5645,22.5864,63968.1966
2005-05-23 11:30:00,41.31,41.42,41.3,41.38,58788.09781953982,22.5864,22.6465,22.5809,22.6247,58788.0978
2005-05-23 11:40:00,41.38,41.41,41.3,41.35,53246.5967955668,22.6247,22.6411,22.5809,22.6083,53246.5968
2005-05-23 11:50:00,41.35,41.42,41.35,41.41,49753.041802192514,22.6083,22.6465,22.6083,22.6411,49753.0418
2005-05-23 12:00:00,41.4,41.47,41.36,41.37,62402.12022647874,22.6356,22.6739,22.6137,22.6192,62402.1202
2005-05-23 12:10:00,41.37,41.49,41.36,41.47,61438.380917961695,22.6192,22.6848,22.6137,22.6739,61438.3809
2005-05-23 12:20:00,41.46,41.5,41.42,41.46,74087.45934224792,22.6684,22.6903,22.6465,22.6684,74087.4593
2005-05-23 12:30:00,41.47,41.55,41.41,41.42,86736.53776653417,22.6739,22.7176,22.6411,22.6465,86736.5378
2005-05-23 12:40:00,41.42,41.43,41.39,41.42,74448.86158294183,22.6465,22.652,22.6301,22.6465,74448.8616
2005-05-23 12:50:00,41.42,41.44,41.4,41.42,27827.97253342971,22.6465,22.6575,22.6356,22.6465,27827.9725
2005-05-23 13:00:00,41.44,41.53,41.43,41.53,141428.74352487654,22.6575,22.7067,22.652,22.7067,141428.7435
2005-05-23 13:10:00,41.51,41.54,41.47,41.51,72521.38296590773,22.6957,22.7121,22.6739,22.6957,72521.383
2005-05-23 13:20:00,41.5,41.56,41.5,41.51,92037.10396337791,22.6903,22.7231,22.6903,22.6957,92037.104
2005-05-23 13:30:00,41.49,41.52,41.46,41.5,50114.4440428864,22.6848,22.7012,22.6684,22.6903,50114.444
2005-05-23 13:40:00,41.51,41.51,41.4,41.4,168052.04192265993,22.6957,22.6957,22.6356,22.6356,168052.0419
2005-05-23 13:50:00,41.4,41.49,41.4,41.48,93482.71292615349,22.6356,22.6848,22.6356,22.6793,93482.7129
2005-05-23 14:00:00,41.49,41.58,41.42,41.57,163715.21503433323,22.6848,22.734,22.6465,22.7285,163715.215
2005-05-23 14:10:00,41.56,41.81,41.56,41.75,337188.2905674016,22.7231,22.8598,22.7231,22.827,337188.2906
2005-05-23 14:20:00,41.74,41.78,41.61,41.61,174677.74966871462,22.8215,22.8434,22.7504,22.7504,174677.7497
2005-05-23 14:30:00,41.63,41.65,41.56,41.63,219853.0297554512,22.7614,22.7723,22.7231,22.7614,219853.0298
2005-05-23 14:40:00,41.6,41.7,41.59,41.7,154439.22418985667,22.745,22.7996,22.7395,22.7996,154439.2242
2005-05-23 14:50:00,41.68,41.78,41.64,41.67,164678.95434285028,22.7887,22.8434,22.7668,22.7832,164678.9543
2005-05-23 15:00:00,41.67,41.71,41.63,41.64,136128.1773280328,22.7832,22.8051,22.7614,22.7668,136128.1773
2005-05-23 15:10:00,41.65,41.68,41.52,41.55,202746.6570292736,22.7723,22.7887,22.7012,22.7176,202746.657
2005-05-23 15:20:00,41.55,41.59,41.46,41.46,125888.44717503915,22.7176,22.7395,22.6684,22.6684,125888.4472
2005-05-23 15:30:00,41.46,41.6,41.46,41.6,174075.4126008915,22.6684,22.745,22.6684,22.745,174075.4126
2005-05-23 15:40:00,41.6,41.6,41.49,41.53,245392.1214311529,22.745,22.745,22.6848,22.7067,245392.1214
2005-05-23 15:50:00,41.53,41.53,41.45,41.45,143356.22214191064,22.7067,22.7067,22.6629,22.6629,143356.2221
2005-05-24 09:30:00,41.42,41.42,41.03,41.25,252620.1662450308,22.6465,22.6465,22.4333,22.5536,252620.1662
2005-05-24 09:40:00,41.26,41.28,41.11,41.16,158173.7140103602,22.5591,22.57,22.477,22.5044,158173.714
2005-05-24 09:50:00,41.14,41.38,41.11,41.26,286351.0420431273,22.4934,22.6247,22.477,22.5591,286351.042
2005-05-24 10:00:00,41.28,41.28,41.2,41.21,118058.06529333816,22.57,22.57,22.5263,22.5317,118058.0653
2005-05-24 10:10:00,41.21,41.29,41.18,41.24,193952.53583905555,22.5317,22.5755,22.5153,22.5481,193952.5358
2005-05-24 10:20:00,41.25,41.25,41.1,41.12,179375.97879773524,22.5536,22.5536,22.4716,22.4825,179375.9788
2005-05-24 10:30:00,41.15,41.19,41.09,41.1,188290.5674015179,22.4989,22.5208,22.4661,22.4716,188290.5674
2005-05-24 10:40:00,41.09,41.15,40.97,41.0,596916.0342127455,22.4661,22.4989,22.4005,22.4169,596916.0342
2005-05-24 10:50:00,41.0,41.07,40.99,41.04,79869.89519335021,22.4169,22.4552,22.4114,22.4388,79869.8952
2005-05-24 11:00:00,41.04,41.09,40.94,41.06,193470.66618479704,22.4388,22.4661,22.3841,22.4497,193470.6662
2005-05-24 11:10:00,41.06,41.11,40.96,40.96,169859.0531261294,22.4497,22.477,22.395,22.395,169859.0531
2005-05-24 11:20:00,40.97,41.03,40.97,40.98,69268.7627996627,22.4005,22.4333,22.4005,22.406,69268.7628
2005-05-24 11:30:00,40.99,41.05,40.97,41.05,84568.1243223708,22.4114,22.4442,22.4005,22.4442,84568.1243
2005-05-24 11:40:00,41.04,41.09,41.0,41.03,62281.65281291412,22.4388,22.4661,22.4169,22.4333,62281.6528
2005-05-24 11:50:00,41.03,41.03,40.78,40.81,184074.20792675583,22.4333,22.4333,22.2966,22.313,184074.2079
2005-05-24 12:00:00,40.82,40.89,40.8,40.87,135525.84026020963,22.3185,22.3568,22.3075,22.3458,135525.8403
2005-05-24 12:10:00,40.87,40.88,40.68,40.68,158173.7140103602,22.3458,22.3513,22.2419,22.2419,158173.714
2005-05-24 12:20:00,40.7,40.74,40.68,40.69,174436.81484158538,22.2529,22.2747,22.2419,22.2474,174436.8148
2005-05-24 12:30:00,40.68,40.72,40.59,40.72,157330.4421154078,22.2419,22.2638,22.1927,22.2638,157330.4421
2005-05-24 12:40:00,40.71,40.76,40.68,40.74,69148.29538609806,22.2583,22.2857,22.2419,22.2747,69148.2954
2005-05-24 12:50:00,40.73,40.79,40.71,40.79,53126.129382002175,22.2693,22.3021,22.2583,22.3021,53126.1294
2005-05-24 13:00:00,40.78,40.86,40.74,40.76,80351.76484760873,22.2966,22.3404,22.2747,22.2857,80351.7648
2005-05-24 13:10:00,40.77,40.86,40.77,40.85,74207.92675581256,22.2911,22.3404,22.2911,22.3349,74207.9268
2005-05-24 13:20:00,40.85,40.85,40.8,40.83,53848.93386338996,22.3349,22.3349,22.3075,22.324,53848.9339
2005-05-24 13:30:00,40.84,40.86,40.76,40.79,98662.81170943262,22.3294,22.3404,22.2857,22.3021,98662.8117
2005-05-24 13:40:00,40.79,40.79,40.73,40.76,78665.2210577039,22.3021,22.3021,22.2693,22.2857,78665.2211
2005-05-24 13:50:00,40.78,40.78,40.72,40.77,83965.78725454766,22.2966,22.2966,22.2638,22.2911,83965.7873
2005-05-24 14:00:00,40.77,40.91,40.7,40.87,200819.1784122395,22.2911,22.3677,22.2529,22.3458,200819.1784
2005-05-24 14:10:00,40.87,40.91,40.73,40.76,166004.09589206122,22.3458,22.3677,22.2693,22.2857,166004.0959
2005-05-24 14:20:00,40.77,40.87,40.75,40.87,214552.4635586074,22.2911,22.3458,22.2802,22.3458,214552.4636
2005-05-24 14:30:00,40.86,40.86,40.77,40.79,105047.58462835805,22.3404,22.3404,22.2911,22.3021,105047.5846
2005-05-24 14:40:00,40.8,40.85,40.76,40.78,91073.36465486088,22.3075,22.3349,22.2857,22.2966,91073.3647
2005-05-24 14:50:00,40.8,40.91,40.79,40.88,70352.96952174438,22.3075,22.3677,22.3021,22.3513,70352.9695
2005-05-24 15:00:00,40.88,40.92,40.82,40.92,101433.56222141912,22.3513,22.3732,22.3185,22.3732,101433.5622
2005-05-24 15:10:00,40.95,41.05,40.82,40.92,106011.32393687508,22.3896,22.4442,22.3185,22.3732,106011.3239
2005-05-24 15:20:00,40.91,41.08,40.87,41.04,127213.5887242501,22.3677,22.4606,22.3458,22.4388,127213.5887
2005-05-24 15:30:00,41.04,41.13,41.02,41.12,164678.95434285028,22.4388,22.488,22.4278,22.4825,164678.9543
2005-05-24 15:40:00,41.12,41.12,40.99,41.07,113359.83616431756,22.4825,22.4825,22.4114,22.4552,113359.8362
2005-05-24 15:50:00,41.07,41.16,41.02,41.07,201180.5806529334,22.4552,22.5044,22.4278,22.4552,201180.5807
2005-05-25 09:30:00,41.13,41.26,40.94,40.97,347668.95554752444,22.488,22.5591,22.3841,22.4005,347668.9555
2005-05-25 09:40:00,40.96,41.07,40.91,41.04,149981.92988796532,22.395,22.4552,22.3677,22.4388,149981.9299
2005-05-25 09:50:00,41.03,41.15,41.01,41.09,491145.6451029997,22.4333,22.4989,22.4224,22.4661,491145.6451
2005-05-25 10:00:00,41.09,41.18,41.03,41.1,300927.59908444766,22.4661,22.5153,22.4333,22.4716,300927.5991
2005-05-25 10:10:00,41.1,41.1,41.01,41.06,172870.73846524517,22.4716,22.4716,22.4224,22.4497,172870.7385
2005-05-25 10:20:00,41.05,41.07,40.97,40.98,149018.19057944827,22.4442,22.4552,22.4005,22.406,149018.1906
2005-05-25 10:30:00,40.97,40.98,40.86,40.9,178050.8372485243,22.4005,22.406,22.3404,22.3622,178050.8372
2005-05-25 10:40:00,40.89,40.94,40.81,40.84,91073.36465486088,22.3568,22.3841,22.313,22.3294,91073.3647
2005-05-25 10:50:00,40.84,40.88,40.82,40.85,158896.518491748,22.3294,22.3513,22.3185,22.3349,158896.5185
2005-05-25 11:00:00,40.86,40.92,40.86,40.89,165642.69365136733,22.3404,22.3732,22.3404,22.3568,165642.6937
2005-05-25 11:10:00,40.9,40.93,40.81,40.89,61197.44609083243,22.3622,22.3786,22.313,22.3568,61197.4461
2005-05-25 11:20:00,40.91,40.97,40.9,40.96,29394.04890976991,22.3677,22.4005,22.3622,22.395,29394.0489
2005-05-25 11:30:00,40.97,41.09,40.94,41.04,77581.01433562223,22.4005,22.4661,22.3841,22.4388,77581.0143
2005-05-25 11:40:00,41.04,41.13,41.01,41.11,114323.5754728346,22.4388,22.488,22.4224,22.477,114323.5755
2005-05-25 11:50:00,41.11,41.11,41.02,41.08,91073.36465486088,22.477,22.477,22.4278,22.4606,91073.3647
2005-05-25 12:00:00,41.08,41.41,41.08,41.36,199494.03686302857,22.4606,22.6411,22.4606,22.6137,199494.0369
2005-05-25 12:10:00,41.36,41.38,41.3,41.31,182628.59896398027,22.6137,22.6247,22.5809,22.5864,182628.599
2005-05-25 12:20:00,41.37,41.41,41.34,41.37,192145.5246355861,22.6192,22.6411,22.6028,22.6192,192145.5246
2005-05-25 12:30:00,41.39,41.51,41.36,41.39,233947.71714251296,22.6301,22.6957,22.6137,22.6301,233947.7171
2005-05-25 12:40:00,41.39,41.39,41.27,41.3,101554.02963498374,22.6301,22.6301,22.5645,22.5809,101554.0296
2005-05-25 12:50:00,41.3,41.31,41.26,41.26,62040.71798578485,22.5809,22.5864,22.5591,22.5591,62040.718
2005-05-25 13:00:00,41.26,41.27,41.21,41.26,76255.87278641129,22.5591,22.5645,22.5317,22.5591,76255.8728
2005-05-25 13:10:00,41.26,41.27,41.13,41.15,145886.03782676786,22.5591,22.5645,22.488,22.4989,145886.0378
2005-05-25 13:20:00,41.15,41.15,41.02,41.02,179375.97879773524,22.4989,22.4989,22.4278,22.4278,179375.9788
2005-05-25 13:30:00,41.02,41.05,41.0,41.05,86254.66811227564,22.4278,22.4442,22.4169,22.4442,86254.6681
2005-05-25 13:40:00,41.05,41.06,41.01,41.05,97096.7353330924,22.4442,22.4497,22.4224,22.4442,97096.7353
2005-05-25 13:50:00,41.04,41.21,41.04,41.14,116973.85857125648,22.4388,22.5317,22.4388,22.4934,116973.8586
2005-05-25 14:00:00,41.13,41.17,41.11,41.13,113600.77099144684,22.488,22.5098,22.477,22.488,113600.771
2005-05-25 14:10:00,41.13,41.16,41.07,41.09,104083.845319841,22.488,22.5044,22.4552,22.4661,104083.8453
2005-05-25 14:20:00,41.07,41.14,41.05,41.14,119985.54391037226,22.4552,22.4934,22.4442,22.4934,119985.5439
2005-05-25 14:30:00,41.16,41.31,41.09,41.11,153234.55005421035,22.5044,22.5864,22.4661,22.477,153234.5501
2005-05-25 14:40:00,41.12,41.21,41.09,41.11,70593.90434887364,22.4825,22.5317,22.4661,22.477,70593.9043
2005-05-25 14:50:00,41.11,41.14,41.07,41.1,75653.53571858813,22.477,22.4934,22.4552,22.4716,75653.5357
2005-05-25 15:00:00,41.11,41.12,41.02,41.05,81315.50415612578,22.477,22.4825,22.4278,22.4442,81315.5042
2005-05-25 15:10:00,41.04,41.11,41.02,41.04,122756.29442235875,22.4388,22.477,22.4278,22.4388,122756.2944
2005-05-25 15:20:00,41.05,41.1,41.02,41.04,146729.3097217203,22.4442,22.4716,22.4278,22.4388,146729.3097
2005-05-25 15:30:00,41.03,41.19,41.03,41.17,152150.3433321287,22.4333,22.5208,22.4333,22.5098,152150.3433
2005-05-25 15:40:00,41.18,41.19,41.07,41.07,184435.6101674497,22.5153,22.5208,22.4552,22.4552,184435.6102
2005-05-25 15:50:00,41.07,41.11,41.03,41.1,171545.59691603424,22.4552,22.477,22.4333,22.4716,171545.5969
2005-05-26 09:30:00,41.26,41.4,41.22,41.26,206240.2120226479,22.5591,22.6356,22.5372,22.5591,206240.212
2005-05-26 09:40:00,41.26,41.31,40.94,41.0,215757.13769425373,22.5591,22.5864,22.3841,22.4169,215757.1377
2005-05-26 09:50:00,41.0,41.09,40.93,40.99,204915.07047343696,22.4169,22.4661,22.3786,22.4114,204915.0705
2005-05-26 10:00:00,41.03,41.17,40.96,41.11,204553.66823274308,22.4333,22.5098,22.395,22.477,204553.6682
2005-05-26 10:10:00,41.11,41.19,41.06,41.13,279845.8017106373,22.477,22.5208,22.4497,22.488,279845.8017
2005-05-26 10:20:00,41.13,41.16,40.97,41.09,209492.8321888929,22.488,22.5044,22.4005,22.4661,209492.8322
2005-05-26 10:30:00,41.09,41.15,41.0,41.06,136128.1773280328,22.4661,22.4989,22.4169,22.4497,136128.1773
2005-05-26 10:40:00,41.07,41.11,41.02,41.03,96012.52861101073,22.4552,22.477,22.4278,22.4333,96012.5286
2005-05-26 10:50:00,41.03,41.09,40.94,40.97,153234.55005421035,22.4333,22.4661,22.3841,22.4005,153234.5501
2005-05-26 11:00:00,40.96,41.0,40.88,40.95,158294.18142392483,22.395,22.4169,22.3513,22.3896,158294.1814
2005-05-26 11:10:00,40.96,41.0,40.9,40.94,121190.21804601856,22.395,22.4169,22.3622,22.3841,121190.218
2005-05-26 11:20:00,40.94,40.96,40.89,40.89,146488.37489459102,22.3841,22.395,22.3568,22.3568,146488.3749
2005-05-26 11:30:00,40.9,40.93,40.87,40.92,132152.75268039998,22.3622,22.3786,22.3458,22.3732,132152.7527
2005-05-26 11:40:00,40.92,40.95,40.8,40.86,144199.49403686303,22.3732,22.3896,22.3075,22.3404,144199.494
2005-05-26 11:50:00,40.84,40.88,40.79,40.83,84929.5265630647,22.3294,22.3513,22.3021,22.324,84929.5266
2005-05-26 12:00:00,40.83,40.84,40.72,40.72,175280.08673653778,22.324,22.3294,22.2638,22.2638,175280.0867
2005-05-26 12:10:00,40.72,40.77,40.72,40.73,116371.52150343334,22.2638,22.2911,22.2638,22.2693,116371.5215
2005-05-26 12:20:00,40.74,40.83,40.74,40.74,124201.90338513434,22.2747,22.324,22.2747,22.2747,124201.9034
2005-05-26 12:30:00,40.75,40.78,40.69,40.69,138055.6559450669,22.2802,22.2966,22.2474,22.2474,138055.6559
2005-05-26 12:40:00,40.7,40.77,40.69,40.72,163112.87796651007,22.2529,22.2911,22.2474,22.2638,163112.878
2005-05-26 12:50:00,40.72,40.75,40.7,40.72,178171.30466208892,22.2638,22.2802,22.2529,22.2638,178171.3047
2005-05-26 13:00:00,40.71,40.77,40.7,40.75,100710.75774003132,22.2583,22.2911,22.2529,22.2802,100710.7577
2005-05-26 13:10:00,40.76,40.76,40.71,40.75,132996.02457535238,22.2857,22.2857,22.2583,22.2802,132996.0246
2005-05-26 13:20:00,40.72,40.76,40.67,40.71,221660.04095892064,22.2638,22.2857,22.2365,22.2583,221660.041
2005-05-26 13:30:00,40.71,40.78,40.69,40.74,78303.81881701,22.2583,22.2966,22.2474,22.2747,78303.8188
2005-05-26 13:40:00,40.74,40.76,40.69,40.69,146488.37489459102,22.2747,22.2857,22.2474,22.2474,146488.3749
2005-05-26 13:50:00,40.71,40.8,40.67,40.8,129020.59992771957,22.2583,22.3075,22.2365,22.3075,129020.5999
2005-05-26 14:00:00,40.8,40.82,40.69,40.77,152511.74557282258,22.3075,22.3185,22.2474,22.2911,152511.7456
2005-05-26 14:10:00,40.77,40.81,40.73,40.81,96855.80050596315,22.2911,22.313,22.2693,22.313,96855.8005
2005-05-26 14:20:00,40.75,40.84,40.73,40.75,83483.91760028913,22.2802,22.3294,22.2693,22.2802,83483.9176
2005-05-26 14:30:00,40.74,40.75,40.7,40.7,97096.7353330924,22.2747,22.2802,22.2529,22.2529,97096.7353
2005-05-26 14:40:00,40.7,40.75,40.69,40.73,83002.04794603061,22.2529,22.2802,22.2474,22.2693,83002.0479
2005-05-26 14:50:00,40.72,40.76,40.7,40.73,95892.0611974461,22.2638,22.2857,22.2529,22.2693,95892.0612
2005-05-26 15:00:00,40.72,40.78,40.72,40.73,80713.16708830262,22.2638,22.2966,22.2638,22.2693,80713.1671
2005-05-26 15:10:00,40.74,40.81,40.73,40.79,121190.21804601856,22.2747,22.313,22.2693,22.3021,121190.218
2005-05-26 15:20:00,40.79,40.86,40.77,40.81,151909.40850499942,22.3021,22.3404,22.2911,22.313,151909.4085
2005-05-26 15:30:00,40.79,40.97,40.79,40.89,210938.4411516685,22.3021,22.4005,22.3021,22.3568,210938.4412
2005-05-26 15:40:00,40.9,40.95,40.87,40.88,154439.22418985667,22.3622,22.3896,22.3458,22.3513,154439.2242
2005-05-26 15:50:00,40.89,40.89,40.78,40.87,224792.19371160105,22.3568,22.3568,22.2966,22.3458,224792.1937
2005-05-27 09:30:00,40.88,40.97,40.72,40.93,218286.953379111,22.3513,22.4005,22.2638,22.3786,218286.9534
2005-05-27 09:40:00,40.92,40.99,40.76,40.92,133598.36164317554,22.3732,22.4114,22.2857,22.3732,133598.3616
2005-05-27 09:50:00,40.95,40.97,40.8,40.85,123358.63149018191,22.3896,22.4005,22.3075,22.3349,123358.6315
2005-05-27 10:00:00,40.83,40.98,40.82,40.95,65413.80556559451,22.324,22.406,22.3185,22.3896,65413.8056
2005-05-27 10:10:00,40.92,40.92,40.82,40.87,92278.03879050718,22.3732,22.3732,22.3185,22.3458,92278.0388
2005-05-27 10:20:00,40.87,41.06,40.87,41.0,150343.3321286592,22.3458,22.4497,22.3458,22.4169,150343.3321
2005-05-27 10:30:00,41.0,41.19,41.0,41.12,199975.9065172871,22.4169,22.5208,22.4169,22.4825,199975.9065
2005-05-27 10:40:00,41.12,41.12,40.97,41.03,99265.14877725576,22.4825,22.4825,22.4005,22.4333,99265.1488
2005-05-27 10:50:00,41.03,41.09,40.97,41.05,79508.49295265632,22.4333,22.4661,22.4005,22.4442,79508.493
2005-05-27 11:00:00,41.05,41.09,40.97,40.98,103722.4430791471,22.4442,22.4661,22.4005,22.406,103722.4431
2005-05-27 11:10:00,40.97,40.99,40.89,40.95,64931.93591133599,22.4005,22.4114,22.3568,22.3896,64931.9359
2005-05-27 11:20:00,40.95,41.03,40.9,41.0,72159.98072521384,22.3896,22.4333,22.3622,22.4169,72159.9807
2005-05-27 11:30:00,40.99,41.07,40.98,41.07,85652.33104445248,22.4114,22.4552,22.406,22.4552,85652.331
2005-05-27 11:40:00,41.04,41.06,40.91,40.91,107095.53065895676,22.4388,22.4497,22.3677,22.3677,107095.5307
2005-05-27 11:50:00,40.91,40.92,40.84,40.87,114925.91254065777,22.3677,22.3732,22.3294,22.3458,114925.9125
2005-05-27 12:00:00,40.86,40.89,40.84,40.87,49873.50921575714,22.3404,22.3568,22.3294,22.3458,49873.5092
2005-05-27 12:10:00,40.87,40.94,40.87,40.94,40717.9857848452,22.3458,22.3841,22.3458,22.3841,40717.9858
2005-05-27 12:20:00,40.93,40.93,40.88,40.9,92639.44103120107,22.3786,22.3786,22.3513,22.3622,92639.441
2005-05-27 12:30:00,40.92,40.92,40.87,40.88,53848.93386338996,22.3732,22.3732,22.3458,22.3513,53848.9339
2005-05-27 12:40:00,40.88,40.92,40.85,40.85,43970.60595109024,22.3513,22.3732,22.3349,22.3349,43970.606
2005-05-27 12:50:00,40.85,40.89,40.85,40.89,38188.170099987954,22.3349,22.3568,22.3349,22.3568,38188.1701
2005-05-27 13:00:00,40.88,40.94,40.87,40.93,44572.943018913385,22.3513,22.3841,22.3458,22.3786,44572.943
2005-05-27 13:10:00,40.93,40.98,40.92,40.96,113962.17323214072,22.3786,22.406,22.3732,22.395,113962.1732
2005-05-27 13:20:00,40.96,41.0,40.92,40.94,51560.053005661975,22.395,22.4169,22.3732,22.3841,51560.053
2005-05-27 13:30:00,40.94,40.99,40.92,40.97,59029.03264666908,22.3841,22.4114,22.3732,22.4005,59029.0326
2005-05-27 13:40:00,40.97,40.98,40.94,40.95,60715.57643657392,22.4005,22.406,22.3841,22.3896,60715.5764
2005-05-27 13:50:00,40.95,40.98,40.95,40.97,31562.462353933264,22.3896,22.406,22.3896,22.4005,31562.4624
2005-05-27 14:00:00,40.97,40.98,40.95,40.96,26382.36357065414,22.4005,22.406,22.3896,22.395,26382.3636
2005-05-27 14:10:00,40.96,40.99,40.93,40.95,41681.72509336225,22.395,22.4114,22.3786,22.3896,41681.7251
2005-05-27 14:20:00,40.95,41.0,40.93,40.98,33851.343211661246,22.3896,22.4169,22.3786,22.406,33851.3432
2005-05-27 14:30:00,40.97,40.98,40.94,40.95,32646.669076014943,22.4005,22.406,22.3841,22.3896,32646.6691
2005-05-27 14:40:00,40.96,40.99,40.94,40.95,37706.30044572944,22.395,22.4114,22.3841,22.3896,37706.3004
2005-05-27 14:50:00,40.94,40.95,40.88,40.91,58426.69557884593,22.3841,22.3896,22.3513,22.3677,58426.6956
2005-05-27 15:00:00,40.92,40.93,40.88,40.89,57222.02144319962,22.3732,22.3786,22.3513,22.3568,57222.0214
2005-05-27 15:10:00,40.89,40.97,40.87,40.94,74207.92675581256,22.3568,22.4005,22.3458,22.3841,74207.9268
2005-05-27 15:20:00,40.95,41.02,40.93,40.96,77460.54692205759,22.3896,22.4278,22.3786,22.395,77460.5469
2005-05-27 15:30:00,40.96,40.97,40.92,40.93,48427.90025298158,22.395,22.4005,22.3732,22.3786,48427.9003
2005-05-27 15:40:00,40.92,41.0,40.9,40.92,93362.24551258884,22.3732,22.4169,22.3622,22.3732,93362.2455
2005-05-27 15:50:00,40.9,40.95,40.88,40.92,95169.25671605831,22.3622,22.3896,22.3513,22.3732,95169.2567
2005-05-31 09:30:00,40.81,40.86,40.58,40.77,152873.1478135165,22.313,22.3404,22.1873,22.2911,152873.1478
2005-05-31 09:40:00,40.78,40.82,40.67,40.69,276593.18154439225,22.2966,22.3185,22.2365,22.2474,276593.1815
2005-05-31 09:50:00,40.69,40.7,40.43,40.43,203108.0592699675,22.2474,22.2529,22.1053,22.1053,203108.0593
2005-05-31 10:00:00,40.43,40.58,40.43,40.58,166847.36778701362,22.1053,22.1873,22.1053,22.1873,166847.3678
2005-05-31 10:10:00,40.58,40.72,40.53,40.68,136850.98180942057,22.1873,22.2638,22.1599,22.2419,136850.9818
2005-05-31 10:20:00,40.67,40.88,40.66,40.82,160583.06228165282,22.2365,22.3513,22.231,22.3185,160583.0623
2005-05-31 10:30:00,40.8,40.87,40.72,40.73,156125.7679797615,22.3075,22.3458,22.2638,22.2693,156125.768
2005-05-31 10:40:00,40.73,40.82,40.71,40.72,136369.11215516203,22.2693,22.3185,22.2583,22.2638,136369.1122
2005-05-31 10:50:00,40.74,40.81,40.68,40.7,97699.07240091555,22.2747,22.313,22.2419,22.2529,97699.0724
2005-05-31 11:00:00,40.71,40.72,40.58,40.58,87218.40742079269,22.2583,22.2638,22.1873,22.1873,87218.4074
2005-05-31 11:10:00,40.59,40.72,40.59,40.63,75051.19865076497,22.1927,22.2638,22.1927,22.2146,75051.1987
2005-05-31 11:20:00,40.64,40.74,40.61,40.69,46861.82387664137,22.2201,22.2747,22.2037,22.2474,46861.8239
2005-05-31 11:30:00,40.67,40.74,40.6,40.6,69871.09986748586,22.2365,22.2747,22.1982,22.1982,69871.0999
2005-05-31 11:40:00,40.61,40.64,40.55,40.6,59269.96747379834,22.2037,22.2201,22.1709,22.1982,59269.9675
2005-05-31 11:50:00,40.62,40.67,40.61,40.63,57703.89109745815,22.2091,22.2365,22.2037,22.2146,57703.8911
2005-05-31 12:00:00,40.63,40.67,40.6,40.63,48307.43283941694,22.2146,22.2365,22.1982,22.2146,48307.4328
2005-05-31 12:10:00,40.63,40.65,40.57,40.57,57583.42368389351,22.2146,22.2255,22.1818,22.1818,57583.4237
2005-05-31 12:20:00,40.58,40.65,40.56,40.64,55535.47765329479,22.1873,22.2255,22.1763,22.2201,55535.4777
2005-05-31 12:30:00,40.64,40.67,40.56,40.59,62643.055053608005,22.2201,22.2365,22.1763,22.1927,62643.0551
2005-05-31 12:40:00,40.6,40.6,40.53,40.54,53246.5967955668,22.1982,22.1982,22.1599,22.1654,53246.5968
2005-05-31 12:50:00,40.53,40.58,40.53,40.56,74810.26382363572,22.1599,22.1873,22.1599,22.1763,74810.2638
2005-05-31 13:00:00,40.55,40.59,40.54,40.55,45657.14974099507,22.1709,22.1927,22.1654,22.1709,45657.1497
2005-05-31 13:10:00,40.57,40.58,40.54,40.58,40597.518371280574,22.1818,22.1873,22.1654,22.1873,40597.5184
2005-05-31 13:20:00,40.56,40.58,40.54,40.55,45898.08456812433,22.1763,22.1873,22.1654,22.1709,45898.0846
2005-05-31 13:30:00,40.55,40.64,40.54,40.57,137573.78629080835,22.1709,22.2201,22.1654,22.1818,137573.7863
2005-05-31 13:40:00,40.58,40.6,40.55,40.58,49030.23732080473,22.1873,22.1982,22.1709,22.1873,49030.2373
2005-05-31 13:50:00,40.59,40.67,40.58,40.63,97578.60498735092,22.1927,22.2365,22.1873,22.2146,97578.605
2005-05-31 14:00:00,40.63,40.65,40.58,40.59,213468.2568365257,22.2146,22.2255,22.1873,22.1927,213468.2568
2005-05-31 14:10:00,40.59,40.59,40.54,40.59,95771.59378388149,22.1927,22.1927,22.1654,22.1927,95771.5938
2005-05-31 14:20:00,40.59,40.6,40.55,40.58,112998.43392362368,22.1927,22.1982,22.1709,22.1873,112998.4339
2005-05-31 14:30:00,40.57,40.69,40.56,40.62,145042.76593181546,22.1818,22.2474,22.1763,22.2091,145042.7659
2005-05-31 14:40:00,40.63,40.63,40.55,40.63,147933.9838573666,22.2146,22.2146,22.1709,22.2146,147933.9839
2005-05-31 14:50:00,40.63,40.67,40.59,40.63,82520.17829177208,22.2146,22.2365,22.1927,22.2146,82520.1783
2005-05-31 15:00:00,40.63,40.67,40.6,40.63,74207.92675581256,22.2146,22.2365,22.1982,22.2146,74207.9268
2005-05-31 15:10:00,40.63,40.72,40.61,40.68,177328.0327671365,22.2146,22.2638,22.2037,22.2419,177328.0328
2005-05-31 15:20:00,40.68,40.72,40.59,40.62,107818.33514034454,22.2419,22.2638,22.1927,22.2091,107818.3351
2005-05-31 15:30:00,40.61,40.66,40.58,40.63,139862.66714853633,22.2037,22.231,22.1873,22.2146,139862.6671
2005-05-31 15:40:00,40.63,40.67,40.59,40.67,183110.4686182388,22.2146,22.2365,22.1927,22.2365,183110.4686
2005-05-31 15:50:00,40.67,40.68,40.59,40.59,199855.43910372249,22.2365,22.2419,22.1927,22.1927,199855.4391
2005-06-01 09:30:00,40.84,40.84,40.67,40.75,300084.32718949526,22.3294,22.3294,22.2365,22.2802,300084.3272
2005-06-01 09:40:00,40.76,40.82,40.72,40.8,293217.68461631134,22.2857,22.3185,22.2638,22.3075,293217.6846
2005-06-01 09:50:00,40.81,41.07,40.81,41.02,372967.11239609687,22.313,22.4552,22.313,22.4278,372967.1124
2005-06-01 10:00:00,41.01,41.23,41.01,41.19,284544.0308396579,22.4224,22.5427,22.4224,22.5208,284544.0308
2005-06-01 10:10:00,41.2,41.34,41.12,41.29,244669.3169497651,22.5263,22.6028,22.4825,22.5755,244669.3169
2005-06-01 10:20:00,41.28,41.37,41.21,41.26,341886.5196964221,22.57,22.6192,22.5317,22.5591,341886.5197
2005-06-01 10:30:00,41.27,41.36,41.2,41.21,175159.61932297316,22.5645,22.6137,22.5263,22.5317,175159.6193
2005-06-01 10:40:00,41.21,41.37,41.21,41.3,202264.7873750151,22.5317,22.6192,22.5317,22.5809,202264.7874
2005-06-01 10:50:00,41.3,41.37,41.3,41.34,143115.28731478137,22.5809,22.6192,22.5809,22.6028,143115.2873
2005-06-01 11:00:00,41.35,41.36,41.28,41.31,105770.38910974584,22.6083,22.6137,22.57,22.5864,105770.3891
2005-06-01 11:10:00,41.31,41.4,41.3,41.39,210215.6366702807,22.5864,22.6356,22.5809,22.6301,210215.6367
2005-06-01 11:20:00,41.4,41.51,41.38,41.51,281532.34550054214,22.6356,22.6957,22.6247,22.6957,281532.3455
2005-06-01 11:30:00,41.51,41.59,41.49,41.54,280448.13877846044,22.6957,22.7395,22.6848,22.7121,280448.1388
2005-06-01 11:40:00,41.53,41.56,41.46,41.46,152029.87591856404,22.7067,22.7231,22.6684,22.6684,152029.8759
2005-06-01 11:50:00,41.45,41.52,41.41,41.47,183592.3382724973,22.6629,22.7012,22.6411,22.6739,183592.3383
2005-06-01 12:00:00,41.47,41.51,41.38,41.38,120587.8809781954,22.6739,22.6957,22.6247,22.6247,120587.881
2005-06-01 12:10:00,41.4,41.41,41.29,41.36,97819.5398144802,22.6356,22.6411,22.5755,22.6137,97819.5398
2005-06-01 12:20:00,41.36,41.39,41.31,41.33,132393.68750752922,22.6137,22.6301,22.5864,22.5973,132393.6875
2005-06-01 12:30:00,41.32,41.44,41.31,41.41,78303.81881701,22.5919,22.6575,22.5864,22.6411,78303.8188
2005-06-01 12:40:00,41.42,41.5,41.41,41.5,70112.03469461511,22.6465,22.6903,22.6411,22.6903,70112.0347
2005-06-01 12:50:00,41.47,41.56,41.47,41.52,180339.7181062523,22.6739,22.7231,22.6739,22.7012,180339.7181
2005-06-01 13:00:00,41.53,41.61,41.53,41.56,214311.5287314781,22.7067,22.7504,22.7067,22.7231,214311.5287
2005-06-01 13:10:00,41.55,41.59,41.55,41.57,89507.28827852067,22.7176,22.7395,22.7176,22.7285,89507.2883
2005-06-01 13:20:00,41.55,41.6,41.55,41.58,63004.4572943019,22.7176,22.745,22.7176,22.734,63004.4573
2005-06-01 13:30:00,41.59,41.62,41.55,41.55,112877.96651005904,22.7395,22.7559,22.7176,22.7176,112877.9665
2005-06-01 13:40:00,41.56,41.62,41.55,41.57,103722.4430791471,22.7231,22.7559,22.7176,22.7285,103722.4431
2005-06-01 13:50:00,41.59,41.6,41.52,41.55,179135.04397060597,22.7395,22.745,22.7012,22.7176,179135.044
2005-06-01 14:00:00,41.54,41.54,41.46,41.46,239971.0878207445,22.7121,22.7121,22.6684,22.6684,239971.0878
2005-06-01 14:10:00,41.46,41.48,41.34,41.34,207806.2883989881,22.6684,22.6793,22.6028,22.6028,207806.2884
2005-06-01 14:20:00,41.34,41.4,41.33,41.34,176966.6305264426,22.6028,22.6356,22.5973,22.6028,176966.6305
2005-06-01 14:30:00,41.35,41.48,41.34,41.48,125647.5123479099,22.6083,22.6793,22.6028,22.6793,125647.5123
2005-06-01 14:40:00,41.48,41.51,41.26,41.27,309601.2528611011,22.6793,22.6957,22.5591,22.5645,309601.2529
2005-06-01 14:50:00,41.26,41.34,41.26,41.26,194795.807734008,22.5591,22.6028,22.5591,22.5591,194795.8077
2005-06-01 15:00:00,41.26,41.31,41.18,41.26,184435.6101674497,22.5591,22.5864,22.5153,22.5591,184435.6102
2005-06-01 15:10:00,41.26,41.3,41.2,41.2,225394.53077942412,22.5591,22.5809,22.5263,22.5263,225394.5308
2005-06-01 15:20:00,41.2,41.28,41.19,41.26,212504.5175280087,22.5263,22.57,22.5208,22.5591,212504.5175
2005-06-01 15:30:00,41.26,41.45,41.26,41.45,312612.93820021686,22.5591,22.6629,22.5591,22.6629,312612.9382
2005-06-01 15:40:00,41.45,41.58,41.45,41.55,385254.7885796892,22.6629,22.734,22.6629,22.7176,385254.7886
2005-06-01 15:50:00,41.55,41.55,41.55,41.55,0.0,22.7176,22.7176,22.7176,22.7176,0.0
2005-06-02 09:30:00,41.49,41.49,41.21,41.21,481628.7194313938,22.6848,22.6848,22.5317,22.5317,481628.7194
2005-06-02 09:40:00,41.21,41.33,41.2,41.27,258764.0043368269,22.5317,22.5973,22.5263,22.5645,258764.0043
2005-06-02 09:50:00,41.26,41.34,41.12,41.16,210336.10408384533,22.5591,22.6028,22.4825,22.5044,210336.1041
2005-06-02 10:00:00,41.16,41.2,41.13,41.13,200578.24358511023,22.5044,22.5263,22.488,22.488,200578.2436
2005-06-02 10:10:00,41.14,41.17,41.09,41.1,207685.82098542343,22.4934,22.5098,22.4661,22.4716,207685.821
2005-06-02 10:20:00,41.11,41.17,41.09,41.17,162510.54089868692,22.477,22.5098,22.4661,22.5098,162510.5409
2005-06-02 10:30:00,41.17,41.2,41.11,41.14,268401.3974219974,22.5098,22.5263,22.477,22.4934,268401.3974
2005-06-02 10:40:00,41.14,41.34,41.14,41.26,190579.4482592459,22.4934,22.6028,22.4934,22.5591,190579.4483
2005-06-02 10:50:00,41.26,41.3,41.21,41.21,198891.6997952054,22.5591,22.5809,22.5317,22.5317,198891.6998
2005-06-02 11:00:00,41.21,41.22,41.13,41.15,234429.5867967715,22.5317,22.5372,22.488,22.4989,234429.5868
2005-06-02 11:10:00,41.16,41.18,41.11,41.11,151186.60402361164,22.5044,22.5153,22.477,22.477,151186.604
2005-06-02 11:20:00,41.11,41.14,41.01,41.01,248403.80677026868,22.477,22.4934,22.4224,22.4224,248403.8068
2005-06-02 11:30:00,41.01,41.07,40.93,41.07,155764.3657390676,22.4224,22.4552,22.3786,22.4552,155764.3657
2005-06-02 11:40:00,41.08,41.11,41.05,41.11,92157.57137694256,22.4606,22.477,22.4442,22.477,92157.5714
2005-06-02 11:50:00,41.1,41.14,41.07,41.09,72521.38296590773,22.4716,22.4934,22.4552,22.4661,72521.383
2005-06-02 12:00:00,41.1,41.16,41.09,41.16,63847.72918925432,22.4716,22.5044,22.4661,22.5044,63847.7292
2005-06-02 12:10:00,41.17,41.18,41.15,41.16,45657.14974099507,22.5098,22.5153,22.4989,22.5044,45657.1497
2005-06-02 12:20:00,41.16,41.16,41.07,41.07,50234.91145645104,22.5044,22.5044,22.4552,22.4552,50234.9115
2005-06-02 12:30:00,41.06,41.13,41.06,41.11,116612.4563305626,22.4497,22.488,22.4497,22.477,116612.4563
2005-06-02 12:40:00,41.11,41.16,41.1,41.11,73485.12227442478,22.477,22.5044,22.4716,22.477,73485.1223
2005-06-02 12:50:00,41.12,41.12,41.01,41.02,108782.0744488616,22.4825,22.4825,22.4224,22.4278,108782.0744
2005-06-02 13:00:00,41.02,41.08,40.99,40.99,74448.86158294183,22.4278,22.4606,22.4114,22.4114,74448.8616
2005-06-02 13:10:00,40.98,41.05,40.97,41.01,95289.72412962296,22.406,22.4442,22.4005,22.4224,95289.7241
2005-06-02 13:20:00,41.01,41.01,40.96,40.97,92518.97361763644,22.4224,22.4224,22.395,22.4005,92518.9736
2005-06-02 13:30:00,40.97,40.99,40.93,40.93,68907.36055896881,22.4005,22.4114,22.3786,22.3786,68907.3606
2005-06-02 13:40:00,40.92,40.92,40.85,40.88,144319.96145042768,22.3732,22.3732,22.3349,22.3513,144319.9615
2005-06-02 13:50:00,40.88,40.92,40.87,40.91,71075.77400313216,22.3513,22.3732,22.3458,22.3677,71075.774
2005-06-02 14:00:00,40.91,40.96,40.9,40.92,73966.9919286833,22.3677,22.395,22.3622,22.3732,73966.9919
2005-06-02 14:10:00,40.92,40.97,40.92,40.95,108420.6722081677,22.3732,22.4005,22.3732,22.3896,108420.6722
2005-06-02 14:20:00,40.95,41.07,40.94,41.07,102035.89928924228,22.3896,22.4552,22.3841,22.4552,102035.8993
2005-06-02 14:30:00,41.05,41.05,40.98,40.99,74207.92675581256,22.4442,22.4442,22.406,22.4114,74207.9268
2005-06-02 14:40:00,41.0,41.0,40.97,40.99,63606.79436212505,22.4169,22.4169,22.4005,22.4114,63606.7944
2005-06-02 14:50:00,41.0,41.06,40.98,41.02,97699.07240091555,22.4169,22.4497,22.406,22.4278,97699.0724
2005-06-02 15:00:00,41.02,41.07,41.01,41.02,119744.609083243,22.4278,22.4552,22.4224,22.4278,119744.6091
2005-06-02 15:10:00,41.02,41.03,40.95,40.96,144199.49403686303,22.4278,22.4333,22.3896,22.395,144199.494
2005-06-02 15:20:00,40.97,41.0,40.95,40.95,116010.11926273943,22.4005,22.4169,22.3896,22.3896,116010.1193
2005-06-02 15:30:00,40.95,41.08,40.95,41.08,157691.8443561017,22.3896,22.4606,22.3896,22.4606,157691.8444
2005-06-02 15:40:00,41.08,41.11,41.01,41.02,183833.27309962656,22.4606,22.477,22.4224,22.4278,183833.2731
2005-06-02 15:50:00,41.02,41.02,40.89,40.89,368389.3506806409,22.4278,22.4278,22.3568,22.3568,368389.3507
2005-06-03 09:30:00,40.74,40.9,40.7,40.87,237200.337308758,22.2747,22.3622,22.2529,22.3458,237200.3373
2005-06-03 09:40:00,40.89,41.17,40.89,41.04,275870.3770630045,22.3568,22.5098,22.3568,22.4388,275870.3771
2005-06-03 09:50:00,41.03,41.11,40.93,41.02,125767.97976147452,22.4333,22.477,22.3786,22.4278,125767.9798
2005-06-03 10:00:00,41.01,41.01,40.87,40.91,139983.13456210095,22.4224,22.4224,22.3458,22.3677,139983.1346
2005-06-03 10:10:00,40.9,40.93,40.82,40.83,93844.11516684738,22.3622,22.3786,22.3185,22.324,93844.1152
2005-06-03 10:20:00,40.83,40.83,40.72,40.76,160823.9971087821,22.324,22.324,22.2638,22.2857,160823.9971
2005-06-03 10:30:00,40.75,40.77,40.7,40.72,182628.59896398027,22.2802,22.2911,22.2529,22.2638,182628.599
2005-06-03 10:40:00,40.73,40.76,40.71,40.74,116251.0540898687,22.2693,22.2857,22.2583,22.2747,116251.0541
2005-06-03 10:50:00,40.72,40.83,40.72,40.77,108902.54186242622,22.2638,22.324,22.2638,22.2911,108902.5419
2005-06-03 11:00:00,40.76,40.82,40.73,40.77,59751.83712805687,22.2857,22.3185,22.2693,22.2911,59751.8371
2005-06-03 11:10:00,40.77,40.77,40.67,40.68,85411.39621732323,22.2911,22.2911,22.2365,22.2419,85411.3962
2005-06-03 11:20:00,40.69,40.7,40.64,40.67,172991.2058788098,22.2474,22.2529,22.2201,22.2365,172991.2059
2005-06-03 11:30:00,40.67,40.67,40.59,40.61,117214.79339838577,22.2365,22.2365,22.1927,22.2037,117214.7934
2005-06-03 11:40:00,40.62,40.64,40.59,40.61,176484.7608721841,22.2091,22.2201,22.1927,22.2037,176484.7609
2005-06-03 11:50:00,40.6,40.68,40.47,40.63,216239.00734851224,22.1982,22.2419,22.1271,22.2146,216239.0073
2005-06-03 12:00:00,40.63,40.63,40.58,40.61,108179.73738103845,22.2146,22.2146,22.1873,22.2037,108179.7374
2005-06-03 12:10:00,40.6,40.67,40.55,40.63,88061.6793157451,22.1982,22.2365,22.1709,22.2146,88061.6793
2005-06-03 12:20:00,40.63,40.67,40.59,40.62,38549.57234068185,22.2146,22.2365,22.1927,22.2091,38549.5723
2005-06-03 12:30:00,40.62,40.64,40.58,40.6,72400.9155523431,22.2091,22.2201,22.1873,22.1982,72400.9156
2005-06-03 12:40:00,40.6,40.62,40.57,40.61,30960.12528611011,22.1982,22.2091,22.1818,22.2037,30960.1253
2005-06-03 12:50:00,40.6,40.62,40.55,40.57,61197.44609083243,22.1982,22.2091,22.1709,22.1818,61197.4461
2005-06-03 13:00:00,40.57,40.58,40.55,40.58,88904.95121069752,22.1818,22.1873,22.1709,22.1873,88904.9512
2005-06-03 13:10:00,40.58,40.61,40.56,40.57,91073.36465486088,22.1873,22.2037,22.1763,22.1818,91073.3647
2005-06-03 13:20:00,40.57,40.62,40.55,40.62,119624.14166967836,22.1818,22.2091,22.1709,22.2091,119624.1417
2005-06-03 13:30:00,40.62,40.63,40.53,40.55,99265.14877725576,22.2091,22.2146,22.1599,22.1709,99265.1488
2005-06-03 13:40:00,40.55,40.59,40.54,40.59,82640.64570533672,22.1709,22.1927,22.1654,22.1927,82640.6457
2005-06-03 13:50:00,40.59,40.61,40.57,40.58,78303.81881701,22.1927,22.2037,22.1818,22.1873,78303.8188
2005-06-03 14:00:00,40.59,40.59,40.53,40.58,85411.39621732323,22.1927,22.1927,22.1599,22.1873,85411.3962
2005-06-03 14:10:00,40.58,40.65,40.53,40.63,73485.12227442478,22.1873,22.2255,22.1599,22.2146,73485.1223
2005-06-03 14:20:00,40.62,40.62,40.53,40.53,81917.84122394893,22.2091,22.2091,22.1599,22.1599,81917.8412
2005-06-03 14:30:00,40.53,40.57,40.51,40.53,92278.03879050718,22.1599,22.1818,22.149,22.1599,92278.0388
2005-06-03 14:40:00,40.53,40.54,40.48,40.5,74689.79641007108,22.1599,22.1654,22.1326,22.1435,74689.7964
2005-06-03 14:50:00,40.5,40.51,40.47,40.48,116853.39115769186,22.1435,22.149,22.1271,22.1326,116853.3912
2005-06-03 15:00:00,40.48,40.54,40.47,40.54,96494.39826526924,22.1326,22.1654,22.1271,22.1654,96494.3983
2005-06-03 15:10:00,40.53,40.53,40.47,40.48,154921.09384411518,22.1599,22.1599,22.1271,22.1326,154921.0938
2005-06-03 15:20:00,40.48,40.52,40.43,40.48,182026.2618961571,22.1326,22.1545,22.1053,22.1326,182026.2619
2005-06-03 15:30:00,40.49,40.61,40.47,40.56,177930.36983495965,22.1381,22.2037,22.1271,22.1763,177930.3698
2005-06-03 15:40:00,40.55,40.65,40.53,40.6,175039.1519094085,22.1709,22.2255,22.1599,22.1982,175039.1519
2005-06-03 15:50:00,40.6,40.67,40.55,40.61,223346.58474882547,22.1982,22.2365,22.1709,22.2037,223346.5847
2005-06-06 09:30:00,40.55,40.66,40.53,40.58,123960.96855800509,22.1709,22.231,22.1599,22.1873,123960.9686
2005-06-06 09:40:00,40.58,40.58,40.38,40.38,88061.6793157451,22.1873,22.1873,22.0779,22.0779,88061.6793
2005-06-06 09:50:00,40.38,40.49,40.35,40.43,135887.24250090352,22.0779,22.1381,22.0615,22.1053,135887.2425
2005-06-06 10:00:00,40.43,40.46,40.36,40.37,83363.4501867245,22.1053,22.1217,22.067,22.0724,83363.4502
2005-06-06 10:10:00,40.36,40.45,40.36,40.44,99265.14877725576,22.067,22.1162,22.067,22.1107,99265.1488
2005-06-06 10:20:00,40.43,40.49,40.37,40.49,109625.34634381402,22.1053,22.1381,22.0724,22.1381,109625.3463
2005-06-06 10:30:00,40.49,40.5,40.41,40.46,101313.09480785448,22.1381,22.1435,22.0943,22.1217,101313.0948
2005-06-06 10:40:00,40.45,40.53,40.4,40.52,90471.02758703772,22.1162,22.1599,22.0888,22.1545,90471.0276
2005-06-06 10:50:00,40.53,40.63,40.47,40.48,156969.0398747139,22.1599,22.2146,22.1271,22.1326,156969.0399
2005-06-06 11:00:00,40.48,40.59,40.48,40.57,139742.1997349717,22.1326,22.1927,22.1326,22.1818,139742.1997
2005-06-06 11:10:00,40.57,40.69,40.56,40.66,107818.33514034454,22.1818,22.2474,22.1763,22.231,107818.3351
2005-06-06 11:20:00,40.66,40.84,40.65,40.77,151307.07143717626,22.231,22.3294,22.2255,22.2911,151307.0714
2005-06-06 11:30:00,40.76,40.79,40.63,40.64,126731.71906999158,22.2857,22.3021,22.2146,22.2201,126731.7191
2005-06-06 11:40:00,40.64,40.77,40.61,40.77,156848.57246114928,22.2201,22.2911,22.2037,22.2911,156848.5725
2005-06-06 11:50:00,40.77,40.77,40.65,40.67,61317.91350439707,22.2911,22.2911,22.2255,22.2365,61317.9135
2005-06-06 12:00:00,40.67,40.78,40.67,40.71,58547.16299241056,22.2365,22.2966,22.2365,22.2583,58547.163
2005-06-06 12:10:00,40.7,40.77,40.67,40.76,65534.27297915914,22.2529,22.2911,22.2365,22.2857,65534.273
2005-06-06 12:20:00,40.76,40.79,40.67,40.74,84929.5265630647,22.2857,22.3021,22.2365,22.2747,84929.5266
2005-06-06 12:30:00,40.74,40.75,40.69,40.72,34333.21286591977,22.2747,22.2802,22.2474,22.2638,34333.2129
2005-06-06 12:40:00,40.73,40.73,40.65,40.67,37103.96337790628,22.2693,22.2693,22.2255,22.2365,37103.9634
2005-06-06 12:50:00,40.67,40.71,40.65,40.7,36501.62631008313,22.2365,22.2583,22.2255,22.2529,36501.6263
2005-06-06 13:00:00,40.69,40.72,40.67,40.7,31321.527526804,22.2474,22.2638,22.2365,22.2529,31321.5275
2005-06-06 13:10:00,40.69,40.74,40.67,40.72,34935.54993374293,22.2474,22.2747,22.2365,22.2638,34935.5499
2005-06-06 13:20:00,40.72,40.74,40.67,40.73,38067.70268642333,22.2638,22.2747,22.2365,22.2693,38067.7027
2005-06-06 13:30:00,40.74,40.75,40.67,40.73,57101.55402963499,22.2747,22.2802,22.2365,22.2693,57101.554
2005-06-06 13:40:00,40.72,40.82,40.7,40.81,76255.87278641129,22.2638,22.3185,22.2529,22.313,76255.8728
2005-06-06 13:50:00,40.82,40.85,40.71,40.74,69027.82797253344,22.3185,22.3349,22.2583,22.2747,69027.828
2005-06-06 14:00:00,40.73,40.84,40.69,40.79,89507.28827852067,22.2693,22.3294,22.2474,22.3021,89507.2883
2005-06-06 14:10:00,40.8,40.87,40.75,40.85,109504.87893024938,22.3075,22.3458,22.2802,22.3349,109504.8789
2005-06-06 14:20:00,40.86,40.86,40.67,40.75,749066.3775448742,22.3404,22.3404,22.2365,22.2802,749066.3775
2005-06-06 14:30:00,40.67,40.82,40.67,40.78,256475.12347909893,22.2365,22.3185,22.2365,22.2966,256475.1235
2005-06-06 14:40:00,40.78,40.85,40.77,40.82,107215.9980725214,22.2966,22.3349,22.2911,22.3185,107215.9981
2005-06-06 14:50:00,40.82,40.82,40.77,40.79,82279.24346464282,22.3185,22.3185,22.2911,22.3021,82279.2435
2005-06-06 15:00:00,40.79,40.79,40.72,40.77,90471.02758703772,22.3021,22.3021,22.2638,22.2911,90471.0276
2005-06-06 15:10:00,40.77,40.78,40.72,40.76,54089.86869051922,22.2911,22.2966,22.2638,22.2857,54089.8687
2005-06-06 15:20:00,40.75,40.86,40.74,40.82,101674.49704854838,22.2802,22.3404,22.2747,22.3185,101674.497
2005-06-06 15:30:00,40.82,40.84,40.76,40.78,113721.23840501146,22.3185,22.3294,22.2857,22.2966,113721.2384
2005-06-06 15:40:00,40.78,40.84,40.74,40.82,137453.31887724373,22.2966,22.3294,22.2747,22.3185,137453.3189
2005-06-06 15:50:00,40.81,40.81,40.72,40.78,137814.72111793762,22.313,22.313,22.2638,22.2966,137814.7211
2005-06-07 09:30:00,41.03,41.24,40.97,41.21,308396.5787254548,22.4333,22.5481,22.4005,22.5317,308396.5787
2005-06-07 09:40:00,41.2,41.34,41.11,41.29,157812.31176966632,22.5263,22.6028,22.477,22.5755,157812.3118
2005-06-07 09:50:00,41.35,41.37,41.11,41.15,245633.05625828216,22.6083,22.6192,22.477,22.4989,245633.0563
2005-06-07 10:00:00,41.12,41.26,41.12,41.26,128056.86061920252,22.4825,22.5591,22.4825,22.5591,128056.8606
2005-06-07 10:10:00,41.26,41.32,41.22,41.23,175761.95639079632,22.5591,22.5919,22.5372,22.5427,175761.9564
2005-06-07 10:20:00,41.22,41.36,41.18,41.32,166004.09589206122,22.5372,22.6137,22.5153,22.5919,166004.0959
2005-06-07 10:30:00,41.33,41.35,41.28,41.31,242019.03385134324,22.5973,22.6083,22.57,22.5864,242019.0339
2005-06-07 10:40:00,41.31,41.31,41.27,41.27,168654.3789904831,22.5864,22.5864,22.5645,22.5645,168654.379
2005-06-07 10:50:00,41.28,41.31,41.26,41.31,82520.17829177208,22.57,22.5864,22.5591,22.5864,82520.1783
2005-06-07 11:00:00,41.31,41.36,41.23,41.26,95169.25671605831,22.5864,22.6137,22.5427,22.5591,95169.2567
2005-06-07 11:10:00,41.27,41.34,41.26,41.31,86857.00518009879,22.5645,22.6028,22.5591,22.5864,86857.0052
2005-06-07 11:20:00,41.31,41.34,41.23,41.27,77460.54692205759,22.5864,22.6028,22.5427,22.5645,77460.5469
2005-06-07 11:30:00,41.26,41.35,41.26,41.29,79749.42777978558,22.5591,22.6083,22.5591,22.5755,79749.4278
2005-06-07 11:40:00,41.3,41.3,41.17,41.22,56499.21696181184,22.5809,22.5809,22.5098,22.5372,56499.217
2005-06-07 11:50:00,41.25,41.35,41.24,41.33,66859.41452837008,22.5536,22.6083,22.5481,22.5973,66859.4145
2005-06-07 12:00:00,41.32,41.36,41.3,41.31,44572.943018913385,22.5919,22.6137,22.5809,22.5864,44572.943
2005-06-07 12:10:00,41.31,41.32,41.28,41.28,51560.053005661975,22.5864,22.5919,22.57,22.57,51560.053
2005-06-07 12:20:00,41.29,41.31,41.25,41.3,72400.9155523431,22.5755,22.5864,22.5536,22.5809,72400.9156
2005-06-07 12:30:00,41.3,41.34,41.26,41.33,73123.72003373089,22.5809,22.6028,22.5591,22.5973,73123.72
2005-06-07 12:40:00,41.34,41.38,41.31,41.37,138537.5255993254,22.6028,22.6247,22.5864,22.6192,138537.5256
2005-06-07 12:50:00,41.36,41.42,41.34,41.38,126611.25165642696,22.6137,22.6465,22.6028,22.6247,126611.2517
2005-06-07 13:00:00,41.37,41.4,41.33,41.33,54933.14058547164,22.6192,22.6356,22.5973,22.5973,54933.1406
2005-06-07 13:10:00,41.33,41.37,41.31,41.31,46620.88904951211,22.5973,22.6192,22.5864,22.5864,46620.889
2005-06-07 13:20:00,41.3,41.33,41.26,41.27,34574.14769304903,22.5809,22.5973,22.5591,22.5645,34574.1477
2005-06-07 13:30:00,41.28,41.3,41.23,41.25,32767.13648957957,22.57,22.5809,22.5427,22.5536,32767.1365
2005-06-07 13:40:00,41.26,41.27,41.18,41.21,44211.540778219496,22.5591,22.5645,22.5153,22.5317,44211.5408
2005-06-07 13:50:00,41.21,41.21,41.14,41.15,81797.3738103843,22.5317,22.5317,22.4934,22.4989,81797.3738
2005-06-07 14:00:00,41.14,41.19,41.07,41.16,194073.0032526202,22.4934,22.5208,22.4552,22.5044,194073.0033
2005-06-07 14:10:00,41.16,41.16,40.97,41.11,189856.6437778581,22.5044,22.5044,22.4005,22.477,189856.6438
2005-06-07 14:20:00,41.11,41.11,41.0,41.04,79628.96036622094,22.477,22.477,22.4169,22.4388,79628.9604
2005-06-07 14:30:00,41.03,41.16,41.03,41.11,89025.41862426215,22.4333,22.5044,22.4333,22.477,89025.4186
2005-06-07 14:40:00,41.11,41.11,40.99,41.01,62040.71798578485,22.477,22.477,22.4114,22.4224,62040.718
2005-06-07 14:50:00,41.02,41.07,40.97,40.99,97458.1375737863,22.4278,22.4552,22.4005,22.4114,97458.1376
2005-06-07 15:00:00,40.99,41.02,40.92,40.99,96976.26791952776,22.4114,22.4278,22.3732,22.4114,96976.2679
2005-06-07 15:10:00,41.0,41.09,40.95,41.03,109504.87893024938,22.4169,22.4661,22.3896,22.4333,109504.8789
2005-06-07 15:20:00,41.0,41.07,40.97,40.99,105890.85652331046,22.4169,22.4552,22.4005,22.4114,105890.8565
2005-06-07 15:30:00,40.97,41.0,40.86,40.89,141669.6783520058,22.4005,22.4169,22.3404,22.3568,141669.6784
2005-06-07 15:40:00,40.89,40.94,40.84,40.92,103601.97566558247,22.3568,22.3841,22.3294,22.3732,103601.9757
2005-06-07 15:50:00,40.91,40.92,40.82,40.82,120467.41356463078,22.3677,22.3732,22.3185,22.3185,120467.4136
2005-06-08 09:30:00,40.84,41.11,40.8,41.11,327550.8974822311,22.3294,22.477,22.3075,22.477,327550.8975
2005-06-08 09:40:00,41.11,41.14,41.02,41.08,99747.01843151428,22.477,22.4934,22.4278,22.4606,99747.0184
2005-06-08 09:50:00,41.08,41.13,41.06,41.09,103240.5734248886,22.4606,22.488,22.4497,22.4661,103240.5734
2005-06-08 10:00:00,41.1,41.13,41.06,41.12,163715.21503433323,22.4716,22.488,22.4497,22.4825,163715.215
2005-06-08 10:10:00,41.11,41.14,41.0,41.01,131309.48078544755,22.477,22.4934,22.4169,22.4224,131309.4808
2005-06-08 10:20:00,41.01,41.14,40.99,41.07,104565.71497409952,22.4224,22.4934,22.4114,22.4552,104565.715
2005-06-08 10:30:00,41.08,41.09,40.97,40.97,170340.92278038792,22.4606,22.4661,22.4005,22.4005,170340.9228
2005-06-08 10:40:00,40.97,41.06,40.94,40.97,119865.07649680764,22.4005,22.4497,22.3841,22.4005,119865.0765
2005-06-08 10:50:00,40.97,41.06,40.95,41.0,49150.70473436936,22.4005,22.4497,22.3896,22.4169,49150.7047
2005-06-08 11:00:00,41.0,41.06,40.97,41.04,124924.70786652212,22.4169,22.4497,22.4005,22.4388,124924.7079
2005-06-08 11:10:00,41.04,41.07,40.97,41.01,85531.86363088785,22.4388,22.4552,22.4005,22.4224,85531.8636
2005-06-08 11:20:00,41.0,41.04,40.95,40.95,100831.22515359597,22.4169,22.4388,22.3896,22.3896,100831.2252
2005-06-08 11:30:00,40.95,40.97,40.88,40.89,132393.68750752922,22.3896,22.4005,22.3513,22.3568,132393.6875
2005-06-08 11:40:00,40.9,40.97,40.88,40.95,67341.2841826286,22.3622,22.4005,22.3513,22.3896,67341.2842
2005-06-08 11:50:00,40.95,41.04,40.94,41.01,55655.94506685942,22.3896,22.4388,22.3841,22.4224,55655.9451
2005-06-08 12:00:00,41.02,41.03,40.97,41.03,85893.26587158175,22.4278,22.4333,22.4005,22.4333,85893.2659
2005-06-08 12:10:00,41.04,41.09,41.01,41.01,85652.33104445248,22.4388,22.4661,22.4224,22.4224,85652.331
2005-06-08 12:20:00,41.02,41.07,40.97,41.03,39151.909408505,22.4278,22.4552,22.4005,22.4333,39151.9094
2005-06-08 12:30:00,41.03,41.08,40.99,41.06,130827.61113118904,22.4333,22.4606,22.4114,22.4497,130827.6111
2005-06-08 12:40:00,41.06,41.08,41.03,41.07,34212.74545235514,22.4497,22.4606,22.4333,22.4552,34212.7455
2005-06-08 12:50:00,41.08,41.09,41.05,41.06,102276.83411637154,22.4606,22.4661,22.4442,22.4497,102276.8341
2005-06-08 13:00:00,41.06,41.12,41.05,41.08,112516.56426936516,22.4497,22.4825,22.4442,22.4606,112516.5643
2005-06-08 13:10:00,41.09,41.09,41.05,41.07,64329.59884351284,22.4661,22.4661,22.4442,22.4552,64329.5988
2005-06-08 13:20:00,41.07,41.07,41.02,41.02,39031.441994940375,22.4552,22.4552,22.4278,22.4278,39031.442
2005-06-08 13:30:00,41.04,41.09,41.02,41.06,56740.1517889411,22.4388,22.4661,22.4278,22.4497,56740.1518
2005-06-08 13:40:00,41.06,41.09,41.0,41.0,55896.87989398869,22.4497,22.4661,22.4169,22.4169,55896.8799
2005-06-08 13:50:00,41.0,41.02,40.87,40.97,103722.4430791471,22.4169,22.4278,22.3458,22.4005,103722.4431
2005-06-08 14:00:00,40.97,40.97,40.86,40.88,107818.33514034454,22.4005,22.4005,22.3404,22.3513,107818.3351
2005-06-08 14:10:00,40.87,40.97,40.86,40.95,76496.80761354054,22.3458,22.4005,22.3404,22.3896,76496.8076
2005-06-08 14:20:00,40.95,41.02,40.93,41.0,48186.96542585232,22.3896,22.4278,22.3786,22.4169,48186.9654
2005-06-08 14:30:00,40.99,41.03,40.96,41.03,67582.21900975787,22.4114,22.4333,22.395,22.4333,67582.219
2005-06-08 14:40:00,41.05,41.05,40.96,40.96,89989.1579327792,22.4442,22.4442,22.395,22.395,89989.1579
2005-06-08 14:50:00,40.96,40.99,40.94,40.96,100951.6925671606,22.395,22.4114,22.3841,22.395,100951.6926
2005-06-08 15:00:00,40.96,41.0,40.95,40.97,84688.59173593544,22.395,22.4169,22.3896,22.4005,84688.5917
2005-06-08 15:10:00,40.98,41.03,40.97,41.02,92157.57137694256,22.406,22.4333,22.4005,22.4278,92157.5714
2005-06-08 15:20:00,41.02,41.03,40.95,40.95,63968.19660281894,22.4278,22.4333,22.3896,22.3896,63968.1966
2005-06-08 15:30:00,40.95,41.0,40.93,40.99,106613.66100469824,22.3896,22.4169,22.3786,22.4114,106613.661
2005-06-08 15:40:00,40.98,41.03,40.94,40.97,130345.7414769305,22.406,22.4333,22.3841,22.4005,130345.7415
2005-06-08 15:50:00,40.97,41.02,40.95,41.02,127213.5887242501,22.4005,22.4278,22.3896,22.4278,127213.5887
2005-06-09 09:30:00,41.09,41.12,40.97,40.98,162269.60607155768,22.4661,22.4825,22.4005,22.406,162269.6061
2005-06-09 09:40:00,41.01,41.03,40.94,41.0,140705.93904348876,22.4224,22.4333,22.3841,22.4169,140705.939
2005-06-09 09:50:00,41.01,41.14,41.01,41.11,179616.91362486448,22.4224,22.4934,22.4224,22.477,179616.9136
2005-06-09 10:00:00,41.11,41.26,40.98,41.24,201662.450307192,22.477,22.5591,22.406,22.5481,201662.4503
2005-06-09 10:10:00,41.25,41.3,41.07,41.13,186363.0887844838,22.5536,22.5809,22.4552,22.488,186363.0888
2005-06-09 10:20:00,41.15,41.24,41.11,41.16,129382.00216841346,22.4989,22.5481,22.477,22.5044,129382.0022
2005-06-09 10:30:00,41.16,41.26,41.14,41.22,120106.0113239369,22.5044,22.5591,22.4934,22.5372,120106.0113
2005-06-09 10:40:00,41.21,41.23,41.07,41.2,137091.91663654984,22.5317,22.5427,22.4552,22.5263,137091.9166
2005-06-09 10:50:00,41.19,41.32,41.19,41.31,90471.02758703772,22.5208,22.5919,22.5208,22.5864,90471.0276
2005-06-09 11:00:00,41.31,41.33,41.24,41.28,88664.01638356825,22.5864,22.5973,22.5481,22.57,88664.0164
2005-06-09 11:10:00,41.27,41.27,41.17,41.21,48307.43283941694,22.5645,22.5645,22.5098,22.5317,48307.4328
2005-06-09 11:20:00,41.21,41.23,41.11,41.15,47705.09577159379,22.5317,22.5427,22.477,22.4989,47705.0958
2005-06-09 11:30:00,41.16,41.26,41.15,41.25,82158.7760510782,22.5044,22.5591,22.4989,22.5536,82158.7761
2005-06-09 11:40:00,41.25,41.34,41.24,41.29,122515.3595952295,22.5536,22.6028,22.5481,22.5755,122515.3596
2005-06-09 11:50:00,41.31,41.34,41.28,41.29,50596.31369714493,22.5864,22.6028,22.57,22.5755,50596.3137
2005-06-09 12:00:00,41.29,41.34,41.23,41.27,152270.8107456933,22.5755,22.6028,22.5427,22.5645,152270.8107
2005-06-09 12:10:00,41.26,41.27,41.21,41.26,53005.66196843754,22.5591,22.5645,22.5317,22.5591,53005.662
2005-06-09 12:20:00,41.25,41.36,41.22,41.35,136007.70991446814,22.5536,22.6137,22.5372,22.6083,136007.7099
2005-06-09 12:30:00,41.34,41.38,41.27,41.31,87941.21190218047,22.6028,22.6247,22.5645,22.5864,87941.2119
2005-06-09 12:40:00,41.31,41.33,41.28,41.31,26141.42874352488,22.5864,22.5973,22.57,22.5864,26141.4287
2005-06-09 12:50:00,41.32,41.37,41.26,41.28,45054.81267317191,22.5919,22.6192,22.5591,22.57,45054.8127
2005-06-09 13:00:00,41.27,41.36,41.24,41.34,103240.5734248886,22.5645,22.6137,22.5481,22.6028,103240.5734
2005-06-09 13:10:00,41.34,41.34,41.21,41.21,71798.57848451994,22.6028,22.6028,22.5317,22.5317,71798.5785
2005-06-09 13:20:00,41.21,41.21,41.16,41.18,47343.693530899895,22.5317,22.5317,22.5044,22.5153,47343.6935
2005-06-09 13:30:00,41.18,41.27,41.17,41.2,53848.93386338996,22.5153,22.5645,22.5098,22.5263,53848.9339
2005-06-09 13:40:00,41.21,41.22,41.1,41.13,81917.84122394893,22.5317,22.5372,22.4716,22.488,81917.8412
2005-06-09 13:50:00,41.11,41.23,41.06,41.17,50837.24852427419,22.477,22.5427,22.4497,22.5098,50837.2485
2005-06-09 14:00:00,41.17,41.2,41.07,41.2,84568.1243223708,22.5098,22.5263,22.4552,22.5263,84568.1243
2005-06-09 14:10:00,41.19,41.22,41.11,41.18,53246.5967955668,22.5208,22.5372,22.477,22.5153,53246.5968
2005-06-09 14:20:00,41.19,41.2,41.05,41.13,89025.41862426215,22.5208,22.5263,22.4442,22.488,89025.4186
2005-06-09 14:30:00,41.13,41.25,41.07,41.17,140344.53680279487,22.488,22.5536,22.4552,22.5098,140344.5368
2005-06-09 14:40:00,41.17,41.24,41.1,41.12,105168.05204192268,22.5098,22.5481,22.4716,22.4825,105168.052
2005-06-09 14:50:00,41.13,41.22,41.12,41.16,64329.59884351284,22.488,22.5372,22.4825,22.5044,64329.5988
2005-06-09 15:00:00,41.16,41.28,41.13,41.27,85772.79845801712,22.5044,22.57,22.488,22.5645,85772.7985
2005-06-09 15:10:00,41.27,41.3,41.24,41.26,97458.1375737863,22.5645,22.5809,22.5481,22.5591,97458.1376
2005-06-09 15:20:00,41.25,41.28,41.15,41.16,106975.06324539211,22.5536,22.57,22.4989,22.5044,106975.0632
2005-06-09 15:30:00,41.17,41.26,41.17,41.24,88061.6793157451,22.5098,22.5591,22.5098,22.5481,88061.6793
2005-06-09 15:40:00,41.22,41.3,41.2,41.23,111311.89013371884,22.5372,22.5809,22.5263,22.5427,111311.8901
2005-06-09 15:50:00,41.23,41.27,41.2,41.21,133598.36164317554,22.5427,22.5645,22.5263,22.5317,133598.3616
2005-06-10 09:30:00,41.34,41.42,41.29,41.33,169979.52053969403,22.6028,22.6465,22.5755,22.5973,169979.5205
2005-06-10 09:40:00,41.38,41.39,41.15,41.25,143235.754728346,22.6247,22.6301,22.4989,22.5536,143235.7547
2005-06-10 09:50:00,41.25,41.35,41.22,41.27,137453.31887724373,22.5536,22.6083,22.5372,22.5645,137453.3189
2005-06-10 10:00:00,41.26,41.27,41.15,41.2,214070.5939043489,22.5591,22.5645,22.4989,22.5263,214070.5939
2005-06-10 10:10:00,41.19,41.26,41.15,41.16,112034.69461510662,22.5208,22.5591,22.4989,22.5044,112034.6946
2005-06-10 10:20:00,41.16,41.19,41.14,41.16,95410.19154318758,22.5044,22.5208,22.4934,22.5044,95410.1915
2005-06-10 10:30:00,41.15,41.21,41.15,41.18,128900.13251415492,22.4989,22.5317,22.4989,22.5153,128900.1325
2005-06-10 10:40:00,41.19,41.23,41.16,41.17,151186.60402361164,22.5208,22.5427,22.5044,22.5098,151186.604
2005-06-10 10:50:00,41.17,41.24,41.16,41.24,127213.5887242501,22.5098,22.5481,22.5044,22.5481,127213.5887
2005-06-10 11:00:00,41.23,41.26,41.15,41.23,78183.35140344537,22.5427,22.5591,22.4989,22.5427,78183.3514
2005-06-10 11:10:00,41.23,41.31,41.23,41.31,69750.63245392122,22.5427,22.5864,22.5427,22.5864,69750.6325
2005-06-10 11:20:00,41.31,41.31,41.24,41.26,68425.49090471028,22.5864,22.5864,22.5481,22.5591,68425.4909
2005-06-10 11:30:00,41.27,41.32,41.24,41.26,79869.89519335021,22.5645,22.5919,22.5481,22.5591,79869.8952
2005-06-10 11:40:00,41.26,41.29,41.24,41.24,46982.291290206005,22.5591,22.5755,22.5481,22.5481,46982.2913
2005-06-10 11:50:00,41.25,41.31,41.21,41.22,75292.13347789424,22.5536,22.5864,22.5317,22.5372,75292.1335
2005-06-10 12:00:00,41.23,41.26,41.19,41.2,102397.30152993616,22.5427,22.5591,22.5208,22.5263,102397.3015
2005-06-10 12:10:00,41.2,41.21,41.09,41.13,82761.11311890134,22.5263,22.5317,22.4661,22.488,82761.1131
2005-06-10 12:20:00,41.13,41.16,41.09,41.1,81676.90639681967,22.488,22.5044,22.4661,22.4716,81676.9064
2005-06-10 12:30:00,41.11,41.16,41.11,41.13,63606.79436212505,22.477,22.5044,22.477,22.488,63606.7944
2005-06-10 12:40:00,41.13,41.15,41.09,41.14,57703.89109745815,22.488,22.4989,22.4661,22.4934,57703.8911
2005-06-10 12:50:00,41.13,41.21,41.12,41.18,60354.17419588002,22.488,22.5317,22.4825,22.5153,60354.1742
2005-06-10 13:00:00,41.18,41.25,41.18,41.25,100349.35549933744,22.5153,22.5536,22.5153,22.5536,100349.3555
2005-06-10 13:10:00,41.24,41.25,41.19,41.21,37947.2352728587,22.5481,22.5536,22.5208,22.5317,37947.2353
2005-06-10 13:20:00,41.21,41.21,41.12,41.12,68666.42573183954,22.5317,22.5317,22.4825,22.4825,68666.4257
2005-06-10 13:30:00,41.14,41.23,41.14,41.23,52885.19455487291,22.4934,22.5427,22.4934,22.5427,52885.1946
2005-06-10 13:40:00,41.23,41.28,41.21,41.25,47705.09577159379,22.5427,22.57,22.5317,22.5536,47705.0958
2005-06-10 13:50:00,41.26,41.26,41.14,41.16,53126.129382002175,22.5591,22.5591,22.4934,22.5044,53126.1294
2005-06-10 14:00:00,41.15,41.25,41.0,41.07,382122.6358270088,22.4989,22.5536,22.4169,22.4552,382122.6358
2005-06-10 14:10:00,41.06,41.11,40.98,41.11,165763.16106493195,22.4497,22.477,22.406,22.477,165763.1611
2005-06-10 14:20:00,41.11,41.13,41.03,41.08,96012.52861101073,22.477,22.488,22.4333,22.4606,96012.5286
2005-06-10 14:30:00,41.09,41.12,41.08,41.12,57101.55402963499,22.4661,22.4825,22.4606,22.4825,57101.554
2005-06-10 14:40:00,41.12,41.15,41.09,41.14,190820.3830863752,22.4825,22.4989,22.4661,22.4934,190820.3831
2005-06-10 14:50:00,41.14,41.33,41.14,41.28,258041.1998554392,22.4934,22.5973,22.4934,22.57,258041.1999
2005-06-10 15:00:00,41.27,41.4,41.26,41.36,146367.9074810264,22.5645,22.6356,22.5591,22.6137,146367.9075
2005-06-10 15:10:00,41.36,41.42,41.3,41.31,144801.8311046862,22.6137,22.6465,22.5809,22.5864,144801.8311
2005-06-10 15:20:00,41.31,41.41,41.3,41.33,139862.66714853633,22.5864,22.6411,22.5809,22.5973,139862.6671
2005-06-10 15:30:00,41.32,41.41,41.31,41.41,223226.11733526085,22.5919,22.6411,22.5864,22.6411,223226.1173
2005-06-10 15:40:00,41.39,41.42,41.3,41.39,168895.31381761236,22.6301,22.6465,22.5809,22.6301,168895.3138
2005-06-10 15:50:00,41.41,41.42,41.37,41.41,228285.74870497533,22.6411,22.6465,22.6192,22.6411,228285.7487
2005-06-13 09:30:00,42.97,43.17,42.69,42.72,3039754.2464763285,23.494,23.6034,23.3409,23.3573,3039754.2465
2005-06-13 09:40:00,42.72,42.87,42.58,42.83,1944464.5223467047,23.3573,23.4393,23.2808,23.4175,1944464.5223
2005-06-13 09:50:00,42.82,43.22,42.58,43.16,1939404.890976991,23.412,23.6307,23.2808,23.5979,1939404.891
2005-06-13 10:00:00,43.15,43.17,42.58,42.82,1063727.26177569,23.5924,23.6034,23.2808,23.412,1063727.2618
2005-06-13 10:10:00,42.83,42.93,42.68,42.74,677147.3316467896,23.4175,23.4721,23.3354,23.3683,677147.3316
2005-06-13 10:20:00,42.75,42.92,42.6,42.7,850620.407179858,23.3737,23.4667,23.2917,23.3464,850620.4072
2005-06-13 10:30:00,42.69,42.72,42.39,42.61,901819.057944826,23.3409,23.3573,23.1769,23.2972,901819.0579
2005-06-13 10:40:00,42.61,42.74,42.53,42.68,793518.8531502229,23.2972,23.3683,23.2534,23.3354,793518.8532
2005-06-13 10:50:00,42.68,43.03,42.6,42.88,1269003.734489821,23.3354,23.5268,23.2917,23.4448,1269003.7345
2005-06-13 11:00:00,42.87,42.95,42.75,42.84,1035899.28924226,23.4393,23.4831,23.3737,23.4229,1035899.2892
2005-06-13 11:10:00,42.84,42.84,42.38,42.51,904107.938802554,23.4229,23.4229,23.1714,23.2425,904107.9388
2005-06-13 11:20:00,42.5,42.96,42.26,42.53,1025900.4939163956,23.237,23.4885,23.1058,23.2534,1025900.4939
2005-06-13 11:30:00,42.53,42.54,42.45,42.48,340561.3781472112,23.2534,23.2589,23.2097,23.2261,340561.3781
2005-06-13 11:40:00,42.48,42.48,42.21,42.34,563667.0280689074,23.2261,23.2261,23.0785,23.1495,563667.0281
2005-06-13 11:50:00,42.34,42.39,42.3,42.32,437899.0483074329,23.1495,23.1769,23.1277,23.1386,437899.0483
2005-06-13 12:00:00,42.33,42.34,42.27,42.29,255149.981929888,23.1441,23.1495,23.1113,23.1222,255149.9819
2005-06-13 12:10:00,42.29,42.44,42.29,42.37,461631.1287796652,23.1222,23.2042,23.1222,23.166,461631.1288
2005-06-13 12:20:00,42.36,42.39,42.31,42.34,298156.8485724612,23.1605,23.1769,23.1331,23.1495,298156.8486
2005-06-13 12:30:00,42.33,42.41,42.29,42.34,220334.8994097097,23.1441,23.1878,23.1222,23.1495,220334.8994
2005-06-13 12:40:00,42.34,42.38,42.3,42.36,226599.2049150705,23.1495,23.1714,23.1277,23.1605,226599.2049
2005-06-13 12:50:00,42.36,42.41,42.3,42.35,214070.5939043489,23.1605,23.1878,23.1277,23.155,214070.5939
2005-06-13 13:00:00,42.34,42.49,42.34,42.43,282977.9544633177,23.1495,23.2316,23.1495,23.1988,282977.9545
2005-06-13 13:10:00,42.42,42.49,42.38,42.41,138898.92784001929,23.1933,23.2316,23.1714,23.1878,138898.9278
2005-06-13 13:20:00,42.42,42.43,42.37,42.43,133959.76388386943,23.1933,23.1988,23.166,23.1988,133959.7639
2005-06-13 13:30:00,42.42,42.43,42.31,42.34,195277.6773882665,23.1933,23.1988,23.1331,23.1495,195277.6774
2005-06-13 13:40:00,42.33,42.33,42.14,42.17,398988.07372605713,23.1441,23.1441,23.0402,23.0566,398988.0737
2005-06-13 13:50:00,42.18,42.25,42.01,42.23,523551.37935188535,23.0621,23.1003,22.9691,23.0894,523551.3794
2005-06-13 14:00:00,42.21,42.3,42.09,42.29,509938.5616190821,23.0785,23.1277,23.0129,23.1222,509938.5616
2005-06-13 14:10:00,42.29,42.32,42.21,42.26,305866.76304059755,23.1222,23.1386,23.0785,23.1058,305866.763
2005-06-13 14:20:00,42.25,42.27,42.05,42.18,348030.3577882183,23.1003,23.1113,22.991,23.0621,348030.3578
2005-06-13 14:30:00,42.18,42.28,42.14,42.2,270328.8760390315,23.0621,23.1167,23.0402,23.073,270328.876
2005-06-13 14:40:00,42.2,42.24,42.16,42.23,250210.81797373813,23.073,23.0949,23.0511,23.0894,250210.818
2005-06-13 14:50:00,42.23,42.33,42.15,42.31,290928.8037585833,23.0894,23.1441,23.0457,23.1331,290928.8038
2005-06-13 15:00:00,42.31,42.37,42.25,42.35,396337.79062763526,23.1331,23.166,23.1003,23.155,396337.7906
2005-06-13 15:10:00,42.34,42.38,42.23,42.29,455848.6929285629,23.1495,23.1714,23.0894,23.1222,455848.6929
2005-06-13 15:20:00,42.29,42.34,42.24,42.26,462594.8680881822,23.1222,23.1495,23.0949,23.1058,462594.8681
2005-06-13 15:30:00,42.27,42.34,42.22,42.34,485242.7418383328,23.1113,23.1495,23.0839,23.1495,485242.7418
2005-06-13 15:40:00,42.34,42.38,42.22,42.29,434164.5584869293,23.1495,23.1714,23.0839,23.1222,434164.5585
2005-06-13 15:50:00,42.29,42.33,42.21,42.27,582219.0097578606,23.1222,23.1441,23.0785,23.1113,582219.0098
2005-06-14 09:30:00,42.17,42.24,41.97,42.15,536923.2622575593,23.0566,23.0949,22.9473,23.0457,536923.2623
2005-06-14 09:40:00,42.14,42.42,42.07,42.36,511022.76834116376,23.0402,23.1933,23.0019,23.1605,511022.7683
2005-06-14 09:50:00,42.37,42.47,42.34,42.38,579207.3244187448,23.166,23.2206,23.1495,23.1714,579207.3244
2005-06-14 10:00:00,42.38,42.42,42.34,42.42,442717.7448500181,23.1714,23.1933,23.1495,23.1933,442717.7449
2005-06-14 10:10:00,42.42,42.56,42.42,42.43,342006.9871099868,23.1933,23.2698,23.1933,23.1988,342006.9871
2005-06-14 10:20:00,42.44,42.5,42.39,42.48,219009.7578604988,23.2042,23.237,23.1769,23.2261,219009.7579
2005-06-14 10:30:00,42.48,42.53,42.38,42.42,285025.9004939164,23.2261,23.2534,23.1714,23.1933,285025.9005
2005-06-14 10:40:00,42.4,42.46,42.38,42.41,275027.1051680521,23.1824,23.2152,23.1714,23.1878,275027.1052
2005-06-14 10:50:00,42.39,42.4,42.19,42.34,332128.65919768705,23.1769,23.1824,23.0675,23.1495,332128.6592
2005-06-14 11:00:00,42.34,42.37,42.28,42.29,380074.6897964101,23.1495,23.166,23.1167,23.1222,380074.6898
2005-06-14 11:10:00,42.29,42.3,42.21,42.25,208529.0928803759,23.1222,23.1277,23.0785,23.1003,208529.0929
2005-06-14 11:20:00,42.24,42.24,42.19,42.19,147933.9838573666,23.0949,23.0949,23.0675,23.0675,147933.9839
2005-06-14 11:30:00,42.2,42.21,42.14,42.17,324900.6143838092,23.073,23.0785,23.0402,23.0566,324900.6144
2005-06-14 11:40:00,42.16,42.24,42.09,42.09,197205.15600530052,23.0511,23.0949,23.0129,23.0129,197205.156
2005-06-14 11:50:00,42.09,42.09,42.04,42.04,192506.92687628,23.0129,23.0129,22.9855,22.9855,192506.9269
2005-06-14 12:00:00,42.05,42.07,41.99,42.05,240573.42488856768,22.991,23.0019,22.9582,22.991,240573.4249
2005-06-14 12:10:00,42.05,42.09,42.04,42.05,78183.35140344537,22.991,23.0129,22.9855,22.991,78183.3514
2005-06-14 12:20:00,42.06,42.07,42.01,42.04,126852.18648355622,22.9965,23.0019,22.9691,22.9855,126852.1865
2005-06-14 12:30:00,42.03,42.04,41.96,42.0,131189.01337188293,22.9801,22.9855,22.9418,22.9637,131189.0134
2005-06-14 12:40:00,42.01,42.02,41.89,41.92,251174.5572822552,22.9691,22.9746,22.9035,22.9199,251174.5573
2005-06-14 12:50:00,41.92,41.95,41.91,41.93,125767.97976147452,22.9199,22.9363,22.9144,22.9254,125767.9798
2005-06-14 13:00:00,41.93,41.93,41.8,41.87,177809.90242139503,22.9254,22.9254,22.8543,22.8926,177809.9024
2005-06-14 13:10:00,41.87,41.9,41.77,41.82,137694.25370437297,22.8926,22.909,22.8379,22.8652,137694.2537
2005-06-14 13:20:00,41.81,41.9,41.81,41.9,142753.88507408748,22.8598,22.909,22.8598,22.909,142753.8851
2005-06-14 13:30:00,41.9,41.97,41.88,41.94,138176.1233586315,22.909,22.9473,22.898,22.9308,138176.1234
2005-06-14 13:40:00,41.95,42.07,41.93,41.93,161787.73641729914,22.9363,23.0019,22.9254,22.9254,161787.7364
2005-06-14 13:50:00,41.93,42.01,41.84,42.0,247199.1326346224,22.9254,22.9691,22.8762,22.9637,247199.1326
2005-06-14 14:00:00,42.0,42.03,41.85,41.91,201782.9177207565,22.9637,22.9801,22.8816,22.9144,201782.9177
2005-06-14 14:10:00,41.91,41.94,41.85,41.87,271172.1479339839,22.9144,22.9308,22.8816,22.8926,271172.1479
2005-06-14 14:20:00,41.87,41.89,41.75,41.77,360438.5013853753,22.8926,22.9035,22.827,22.8379,360438.5014
2005-06-14 14:30:00,41.77,41.86,41.75,41.8,201782.9177207565,22.8379,22.8871,22.827,22.8543,201782.9177
2005-06-14 14:40:00,41.8,41.85,41.78,41.8,177328.0327671365,22.8543,22.8816,22.8434,22.8543,177328.0328
2005-06-14 14:50:00,41.8,41.83,41.74,41.78,260811.95036742563,22.8543,22.8707,22.8215,22.8434,260811.9504
2005-06-14 15:00:00,41.78,41.86,41.71,41.82,401036.0197566559,22.8434,22.8871,22.8051,22.8652,401036.0198
2005-06-14 15:10:00,41.84,42.04,41.83,41.97,334778.94229610893,22.8762,22.9855,22.8707,22.9473,334778.9423
2005-06-14 15:20:00,41.96,41.99,41.87,41.87,273461.0287917119,22.9418,22.9582,22.8926,22.8926,273461.0288
2005-06-14 15:30:00,41.88,41.95,41.81,41.93,357667.7508733888,22.898,22.9363,22.8598,22.9254,357667.7509
2005-06-14 15:40:00,41.94,41.96,41.83,41.9,287676.1835923383,22.9308,22.9418,22.8707,22.909,287676.1836
2005-06-14 15:50:00,41.9,42.0,41.88,41.96,460426.4546440189,22.909,22.9637,22.898,22.9418,460426.4546
2005-06-15 09:30:00,42.16,42.24,42.04,42.08,281893.747741236,23.0511,23.0949,22.9855,23.0074,281893.7477
2005-06-15 09:40:00,42.08,42.14,41.96,41.96,320202.3852547886,23.0074,23.0402,22.9418,22.9418,320202.3853
2005-06-15 09:50:00,41.94,41.96,41.71,41.71,245753.5236718468,22.9308,22.9418,22.8051,22.8051,245753.5237
2005-06-15 10:00:00,41.72,41.87,41.69,41.85,311769.66630526446,22.8106,22.8926,22.7942,22.8816,311769.6663
2005-06-15 10:10:00,41.84,41.92,41.79,41.92,324900.6143838092,22.8762,22.9199,22.8488,22.9199,324900.6144
2005-06-15 10:20:00,41.92,41.93,41.75,41.86,631731.1167329238,22.9199,22.9254,22.827,22.8871,631731.1167
2005-06-15 10:30:00,41.81,41.9,41.75,41.75,297915.9137453319,22.8598,22.909,22.827,22.827,297915.9137
2005-06-15 10:40:00,41.75,41.77,41.7,41.77,279002.5298156849,22.827,22.8379,22.7996,22.8379,279002.5298
2005-06-15 10:50:00,41.76,41.79,41.71,41.77,125647.5123479099,22.8324,22.8488,22.8051,22.8379,125647.5123
2005-06-15 11:00:00,41.77,41.84,41.73,41.84,150463.79954222383,22.8379,22.8762,22.816,22.8762,150463.7995
2005-06-15 11:10:00,41.85,41.87,41.8,41.85,101433.56222141912,22.8816,22.8926,22.8543,22.8816,101433.5622
2005-06-15 11:20:00,41.86,41.9,41.77,41.83,136248.6447415974,22.8871,22.909,22.8379,22.8707,136248.6447
2005-06-15 11:30:00,41.83,41.85,41.67,41.84,245392.1214311529,22.8707,22.8816,22.7832,22.8762,245392.1214
2005-06-15 11:40:00,41.85,41.89,41.8,41.85,124322.37079869896,22.8816,22.9035,22.8543,22.8816,124322.3708
2005-06-15 11:50:00,41.84,41.9,41.8,41.8,102517.7689435008,22.8762,22.909,22.8543,22.8543,102517.7689
2005-06-15 12:00:00,41.8,41.85,41.75,41.84,95410.19154318758,22.8543,22.8816,22.827,22.8762,95410.1915
2005-06-15 12:10:00,41.82,41.84,41.78,41.81,42886.39922900856,22.8652,22.8762,22.8434,22.8598,42886.3992
2005-06-15 12:20:00,41.82,41.84,41.8,41.84,63727.26177568968,22.8652,22.8762,22.8543,22.8762,63727.2618
2005-06-15 12:30:00,41.85,41.9,41.84,41.9,117576.19563907964,22.8816,22.909,22.8762,22.909,117576.1956
2005-06-15 12:40:00,41.89,42.02,41.88,41.92,203951.33116491992,22.9035,22.9746,22.898,22.9199,203951.3312
2005-06-15 12:50:00,41.93,41.94,41.89,41.9,76135.40537284665,22.9254,22.9308,22.9035,22.909,76135.4054
2005-06-15 13:00:00,41.9,42.0,41.9,41.95,100228.8880857728,22.909,22.9637,22.909,22.9363,100228.8881
2005-06-15 13:10:00,41.95,41.96,41.87,41.9,96132.99602457536,22.9363,22.9418,22.8926,22.909,96132.996
2005-06-15 13:20:00,41.9,41.9,41.8,41.8,158776.05107818337,22.909,22.909,22.8543,22.8543,158776.0511
2005-06-15 13:30:00,41.81,41.85,41.8,41.84,101674.49704854838,22.8598,22.8816,22.8543,22.8762,101674.497
2005-06-15 13:40:00,41.83,41.87,41.8,41.87,86375.13552584028,22.8707,22.8926,22.8543,22.8926,86375.1355
2005-06-15 13:50:00,41.87,41.96,41.85,41.87,121672.08770027709,22.8926,22.9418,22.8816,22.8926,121672.0877
2005-06-15 14:00:00,41.87,41.9,41.8,41.83,100951.6925671606,22.8926,22.909,22.8543,22.8707,100951.6926
2005-06-15 14:10:00,41.84,41.93,41.82,41.93,133598.36164317554,22.8762,22.9254,22.8652,22.9254,133598.3616
2005-06-15 14:20:00,41.92,41.94,41.84,41.87,181062.52258764007,22.9199,22.9308,22.8762,22.8926,181062.5226
2005-06-15 14:30:00,41.87,41.94,41.85,41.87,172991.2058788098,22.8926,22.9308,22.8816,22.8926,172991.2059
2005-06-15 14:40:00,41.87,41.94,41.85,41.9,148295.3860980605,22.8926,22.9308,22.8816,22.909,148295.3861
2005-06-15 14:50:00,41.9,41.94,41.86,41.86,160101.1926273943,22.909,22.9308,22.8871,22.8871,160101.1926
2005-06-15 15:00:00,41.87,41.9,41.85,41.89,223948.92181664865,22.8926,22.909,22.8816,22.9035,223948.9218
2005-06-15 15:10:00,41.89,41.94,41.88,41.94,197687.02565955912,22.9035,22.9308,22.898,22.9308,197687.0257
2005-06-15 15:20:00,41.94,42.01,41.92,42.01,230695.096976268,22.9308,22.9691,22.9199,22.9691,230695.097
2005-06-15 15:30:00,42.02,42.04,41.97,41.99,175641.48897723167,22.9746,22.9855,22.9473,22.9582,175641.489
2005-06-15 15:40:00,41.97,42.04,41.96,41.96,265148.7772557524,22.9473,22.9855,22.9418,22.9418,265148.7773
2005-06-15 15:50:00,41.97,42.11,41.95,42.01,443681.4841585352,22.9473,23.0238,22.9363,22.9691,443681.4842
2005-06-16 09:30:00,42.13,42.42,42.12,42.38,487411.1552824961,23.0347,23.1933,23.0293,23.1714,487411.1553
2005-06-16 09:40:00,42.38,42.48,42.38,42.44,463920.0096373931,23.1714,23.2261,23.1714,23.2042,463920.0096
2005-06-16 09:50:00,42.44,42.63,42.43,42.58,379954.2223828455,23.2042,23.3081,23.1988,23.2808,379954.2224
2005-06-16 10:00:00,42.55,42.73,42.55,42.71,357426.81604625954,23.2644,23.3628,23.2644,23.3518,357426.816
2005-06-16 10:10:00,42.71,42.83,42.66,42.83,433200.81917841226,23.3518,23.4175,23.3245,23.4175,433200.8192
2005-06-16 10:20:00,42.82,42.83,42.75,42.8,406336.5859534996,23.412,23.4175,23.3737,23.4011,406336.586
2005-06-16 10:30:00,42.79,43.01,42.78,43.0,422358.7519575955,23.3956,23.5159,23.3901,23.5104,422358.752
2005-06-16 10:40:00,43.02,43.1,42.94,43.02,645584.8692928563,23.5213,23.5651,23.4776,23.5213,645584.8693
2005-06-16 10:50:00,43.02,43.12,43.01,43.02,534634.3813998314,23.5213,23.576,23.5159,23.5213,534634.3814
2005-06-16 11:00:00,43.01,43.12,42.98,43.02,208529.0928803759,23.5159,23.576,23.4995,23.5213,208529.0929
2005-06-16 11:10:00,43.02,43.1,42.98,43.07,245030.719190459,23.5213,23.5651,23.4995,23.5487,245030.7192
2005-06-16 11:20:00,43.07,43.12,43.07,43.08,176484.7608721841,23.5487,23.576,23.5487,23.5541,176484.7609
2005-06-16 11:30:00,43.09,43.17,43.06,43.13,371160.10119262745,23.5596,23.6034,23.5432,23.5815,371160.1012
2005-06-16 11:40:00,43.14,43.25,43.08,43.09,399951.8130345742,23.587,23.6471,23.5541,23.5596,399951.813
2005-06-16 11:50:00,43.09,43.11,42.95,43.04,357788.2182869534,23.5596,23.5706,23.4831,23.5323,357788.2183
2005-06-16 12:00:00,43.04,43.04,42.92,42.97,226599.2049150705,23.5323,23.5323,23.4667,23.494,226599.2049
2005-06-16 12:10:00,42.97,43.02,42.85,43.02,263703.1682929768,23.494,23.5213,23.4284,23.5213,263703.1683
2005-06-16 12:20:00,43.01,43.04,42.92,42.92,135284.90543308036,23.5159,23.5323,23.4667,23.4667,135284.9054
2005-06-16 12:30:00,42.92,43.07,42.92,43.07,201180.5806529334,23.4667,23.5487,23.4667,23.5487,201180.5807
2005-06-16 12:40:00,43.05,43.09,43.04,43.07,146367.9074810264,23.5377,23.5596,23.5323,23.5487,146367.9075
2005-06-16 12:50:00,43.08,43.12,43.07,43.1,158776.05107818337,23.5541,23.576,23.5487,23.5651,158776.0511
2005-06-16 13:00:00,43.1,43.13,43.08,43.12,181664.8596554632,23.5651,23.5815,23.5541,23.576,181664.8597
2005-06-16 13:10:00,43.12,43.12,43.07,43.12,139983.13456210095,23.576,23.576,23.5487,23.576,139983.1346
2005-06-16 13:20:00,43.12,43.14,43.08,43.13,87579.80966148658,23.576,23.587,23.5541,23.5815,87579.8097
2005-06-16 13:30:00,43.13,43.24,43.12,43.2,204312.7334056138,23.5815,23.6416,23.576,23.6198,204312.7334
2005-06-16 13:40:00,43.18,43.19,43.11,43.11,246355.86073967,23.6088,23.6143,23.5706,23.5706,246355.8607
2005-06-16 13:50:00,43.12,43.15,43.08,43.1,171906.99915672812,23.576,23.5924,23.5541,23.5651,171906.9992
2005-06-16 14:00:00,43.1,43.17,43.05,43.05,221660.04095892064,23.5651,23.6034,23.5377,23.5377,221660.041
2005-06-16 14:10:00,43.04,43.05,43.0,43.05,186724.4910251777,23.5323,23.5377,23.5104,23.5377,186724.491
2005-06-16 14:20:00,43.04,43.1,43.04,43.09,191302.25274063367,23.5323,23.5651,23.5323,23.5596,191302.2527
2005-06-16 14:30:00,43.08,43.12,43.06,43.08,220816.7690639682,23.5541,23.576,23.5432,23.5541,220816.7691
2005-06-16 14:40:00,43.08,43.12,43.07,43.11,203589.92892422603,23.5541,23.576,23.5487,23.5706,203589.9289
2005-06-16 14:50:00,43.11,43.12,43.07,43.07,146247.44006746178,23.5706,23.576,23.5487,23.5487,146247.4401
2005-06-16 15:00:00,43.07,43.13,43.07,43.11,280327.6713648958,23.5487,23.5815,23.5487,23.5706,280327.6714
2005-06-16 15:10:00,43.11,43.18,43.11,43.17,339477.1714251295,23.5706,23.6088,23.5706,23.6034,339477.1714
2005-06-16 15:20:00,43.17,43.25,43.17,43.17,331887.7243705578,23.6034,23.6471,23.6034,23.6034,331887.7244
2005-06-16 15:30:00,43.17,43.2,43.07,43.15,234550.0542103361,23.6034,23.6198,23.5487,23.5924,234550.0542
2005-06-16 15:40:00,43.15,43.19,43.12,43.19,540778.2194916275,23.5924,23.6143,23.576,23.6143,540778.2195
2005-06-16 15:50:00,43.19,43.22,43.07,43.07,410432.4780146971,23.6143,23.6307,23.5487,23.5487,410432.478
2005-06-17 09:30:00,43.37,43.58,43.12,43.17,1970846.8859173595,23.7127,23.8275,23.576,23.6034,1970846.8859
2005-06-17 09:40:00,43.17,43.21,43.09,43.15,281773.2803276714,23.6034,23.6252,23.5596,23.5924,281773.2803
2005-06-17 09:50:00,43.17,43.17,43.03,43.05,356944.946392001,23.6034,23.6034,23.5268,23.5377,356944.9464
2005-06-17 10:00:00,43.05,43.06,42.8,42.87,402240.69389230217,23.5377,23.5432,23.4011,23.4393,402240.6939
2005-06-17 10:10:00,42.87,42.87,42.75,42.75,278159.2579207325,23.4393,23.4393,23.3737,23.3737,278159.2579
2005-06-17 10:20:00,42.75,42.94,42.73,42.94,320322.85266835324,23.3737,23.4776,23.3628,23.4776,320322.8527
2005-06-17 10:30:00,42.97,43.02,42.92,42.92,346705.21623900736,23.494,23.5213,23.4667,23.4667,346705.2162
2005-06-17 10:40:00,42.9,42.97,42.88,42.95,99626.55101794963,23.4557,23.494,23.4448,23.4831,99626.551
2005-06-17 10:50:00,42.96,43.0,42.83,42.89,222985.1825081316,23.4885,23.5104,23.4175,23.4503,222985.1825
2005-06-17 11:00:00,42.9,42.91,42.81,42.83,169377.18347187087,23.4557,23.4612,23.4065,23.4175,169377.1835
2005-06-17 11:10:00,42.83,42.87,42.78,42.78,153716.41970846886,23.4175,23.4393,23.3901,23.3901,153716.4197
2005-06-17 11:20:00,42.78,42.86,42.76,42.86,122033.48994097098,23.3901,23.4339,23.3792,23.4339,122033.4899
2005-06-17 11:30:00,42.87,42.91,42.79,42.8,174316.34742802073,23.4393,23.4612,23.3956,23.4011,174316.3474
2005-06-17 11:40:00,42.79,42.8,42.65,42.68,156607.63763402,23.3956,23.4011,23.319,23.3354,156607.6376
2005-06-17 11:50:00,42.68,42.83,42.67,42.82,84327.18949524155,23.3354,23.4175,23.33,23.412,84327.1895
2005-06-17 12:00:00,42.82,42.84,42.76,42.77,86495.6029394049,23.412,23.4229,23.3792,23.3847,86495.6029
2005-06-17 12:10:00,42.76,42.82,42.75,42.82,76858.20985423443,23.3792,23.412,23.3737,23.412,76858.2099
2005-06-17 12:20:00,42.82,42.87,42.78,42.81,66498.01228767619,23.412,23.4393,23.3901,23.4065,66498.0123
2005-06-17 12:30:00,42.81,42.84,42.78,42.82,58667.63040597519,23.4065,23.4229,23.3901,23.412,58667.6304
2005-06-17 12:40:00,42.83,42.87,42.83,42.84,60715.57643657392,23.4175,23.4393,23.4175,23.4229,60715.5764
2005-06-17 12:50:00,42.84,42.94,42.84,42.92,89627.7556920853,23.4229,23.4776,23.4229,23.4667,89627.7557
2005-06-17 13:00:00,42.93,42.98,42.89,42.95,113841.70581857608,23.4721,23.4995,23.4503,23.4831,113841.7058
2005-06-17 13:10:00,42.94,43.07,42.92,43.01,101915.43187567763,23.4776,23.5487,23.4667,23.5159,101915.4319
2005-06-17 13:20:00,43.0,43.03,42.78,42.95,282737.01963618846,23.5104,23.5268,23.3901,23.4831,282737.0196
2005-06-17 13:30:00,42.96,42.96,42.82,42.82,137212.38405011446,23.4885,23.4885,23.412,23.412,137212.3841
2005-06-17 13:40:00,42.82,42.89,42.82,42.87,91193.8320684255,23.412,23.4503,23.412,23.4393,91193.8321
2005-06-17 13:50:00,42.88,42.97,42.87,42.96,103481.50825201784,23.4448,23.494,23.4393,23.4885,103481.5083
2005-06-17 14:00:00,42.96,43.0,42.94,42.98,83363.4501867245,23.4885,23.5104,23.4776,23.4995,83363.4502
2005-06-17 14:10:00,42.98,42.99,42.92,42.94,60956.51126370318,23.4995,23.5049,23.4667,23.4776,60956.5113
2005-06-17 14:20:00,42.93,42.96,42.87,42.87,148174.91868449585,23.4721,23.4885,23.4393,23.4393,148174.9187
2005-06-17 14:30:00,42.87,42.87,42.81,42.82,106493.1935911336,23.4393,23.4393,23.4065,23.412,106493.1936
2005-06-17 14:40:00,42.82,42.82,42.78,42.79,101072.15998072522,23.412,23.412,23.3901,23.3956,101072.16
2005-06-17 14:50:00,42.8,42.82,42.73,42.74,125888.44717503915,23.4011,23.412,23.3628,23.3683,125888.4472
2005-06-17 15:00:00,42.74,42.78,42.68,42.72,186604.02361161308,23.3683,23.3901,23.3354,23.3573,186604.0236
2005-06-17 15:10:00,42.7,42.71,42.64,42.68,183471.87085893267,23.3464,23.3518,23.3136,23.3354,183471.8709
2005-06-17 15:20:00,42.68,42.74,42.64,42.73,141308.2761113119,23.3354,23.3683,23.3136,23.3628,141308.2761
2005-06-17 15:30:00,42.73,42.79,42.7,42.73,210817.97373810387,23.3628,23.3956,23.3464,23.3628,210817.9737
2005-06-17 15:40:00,42.72,42.77,42.68,42.73,261775.68967594267,23.3573,23.3847,23.3354,23.3628,261775.6897
2005-06-17 15:50:00,42.73,42.79,42.59,42.65,450186.7244910252,23.3628,23.3956,23.2862,23.319,450186.7245
2005-06-20 09:30:00,42.65,42.73,42.52,42.6,342127.4545235514,23.319,23.3628,23.248,23.2917,342127.4545
2005-06-20 09:40:00,42.61,42.62,42.46,42.58,254306.7100349356,23.2972,23.3026,23.2152,23.2808,254306.71
2005-06-20 09:50:00,42.62,42.63,42.55,42.58,145283.70075894473,23.3026,23.3081,23.2644,23.2808,145283.7008
2005-06-20 10:00:00,42.58,42.61,42.5,42.58,203469.46151066132,23.2808,23.2972,23.237,23.2808,203469.4615
2005-06-20 10:10:00,42.58,42.61,42.52,42.61,118419.46753403204,23.2808,23.2972,23.248,23.2972,118419.4675
2005-06-20 10:20:00,42.61,42.66,42.53,42.61,157450.90952897244,23.2972,23.3245,23.2534,23.2972,157450.9095
2005-06-20 10:30:00,42.61,42.9,42.58,42.87,219732.5623418865,23.2972,23.4557,23.2808,23.4393,219732.5623
2005-06-20 10:40:00,42.87,42.87,42.67,42.78,334417.54005541507,23.4393,23.4393,23.33,23.3901,334417.5401
2005-06-20 10:50:00,42.78,42.81,42.77,42.79,68425.49090471028,23.3901,23.4065,23.3847,23.3956,68425.4909
2005-06-20 11:00:00,42.79,42.83,42.68,42.69,188049.63257438864,23.3956,23.4175,23.3354,23.3409,188049.6326
2005-06-20 11:10:00,42.7,42.72,42.66,42.68,171786.5317431635,23.3464,23.3573,23.3245,23.3354,171786.5317
2005-06-20 11:20:00,42.68,42.75,42.65,42.71,214552.4635586074,23.3354,23.3737,23.319,23.3518,214552.4636
2005-06-20 11:30:00,42.73,42.74,42.68,42.71,79628.96036622094,23.3628,23.3683,23.3354,23.3518,79628.9604
2005-06-20 11:40:00,42.7,42.78,42.68,42.75,146006.5052403325,23.3464,23.3901,23.3354,23.3737,146006.5052
2005-06-20 11:50:00,42.75,42.79,42.75,42.78,111793.75978797735,23.3737,23.3956,23.3737,23.3901,111793.7598
2005-06-20 12:00:00,42.78,42.83,42.78,42.82,118539.93494759667,23.3901,23.4175,23.3901,23.412,118539.9349
2005-06-20 12:10:00,42.82,42.96,42.77,42.92,217443.68148415856,23.412,23.4885,23.3847,23.4667,217443.6815
2005-06-20 12:20:00,42.91,42.92,42.86,42.91,73966.9919286833,23.4612,23.4667,23.4339,23.4612,73966.9919
2005-06-20 12:30:00,42.91,42.93,42.89,42.93,74810.26382363572,23.4612,23.4721,23.4503,23.4721,74810.2638
2005-06-20 12:40:00,42.94,42.95,42.92,42.92,70834.8391760029,23.4776,23.4831,23.4667,23.4667,70834.8392
2005-06-20 12:50:00,42.92,42.95,42.83,42.83,66377.54487411155,23.4667,23.4831,23.4175,23.4175,66377.5449
2005-06-20 13:00:00,42.83,42.87,42.77,42.87,89507.28827852067,23.4175,23.4393,23.3847,23.4393,89507.2883
2005-06-20 13:10:00,42.86,42.88,42.85,42.86,76737.74244066981,23.4339,23.4448,23.4284,23.4339,76737.7424
2005-06-20 13:20:00,42.86,42.87,42.79,42.81,58426.69557884593,23.4339,23.4393,23.3956,23.4065,58426.6956
2005-06-20 13:30:00,42.81,42.81,42.75,42.8,114564.51029996388,23.4065,23.4065,23.3737,23.4011,114564.5103
2005-06-20 13:40:00,42.81,42.86,42.78,42.84,112637.03168292978,23.4065,23.4339,23.3901,23.4229,112637.0317
2005-06-20 13:50:00,42.83,42.87,42.83,42.83,52764.72714130828,23.4175,23.4393,23.4175,23.4175,52764.7271
2005-06-20 14:00:00,42.86,42.87,42.83,42.83,77942.41657631611,23.4339,23.4393,23.4175,23.4175,77942.4166
2005-06-20 14:10:00,42.83,42.83,42.73,42.73,66136.6100469823,23.4175,23.4175,23.3628,23.3628,66136.61
2005-06-20 14:20:00,42.72,42.79,42.72,42.79,69268.7627996627,23.3573,23.3956,23.3573,23.3956,69268.7628
2005-06-20 14:30:00,42.79,42.94,42.79,42.94,151788.9410914348,23.3956,23.4776,23.3956,23.4776,151788.9411
2005-06-20 14:40:00,42.94,42.96,42.9,42.95,148295.3860980605,23.4776,23.4885,23.4557,23.4831,148295.3861
2005-06-20 14:50:00,42.95,42.95,42.9,42.94,103120.10601132397,23.4831,23.4831,23.4557,23.4776,103120.106
2005-06-20 15:00:00,42.95,42.98,42.92,42.96,413926.03300807136,23.4831,23.4995,23.4667,23.4885,413926.033
2005-06-20 15:10:00,42.95,42.99,42.93,42.97,238405.0114444043,23.4831,23.5049,23.4721,23.494,238405.0114
2005-06-20 15:20:00,42.98,43.0,42.94,42.94,176364.29345861948,23.4995,23.5104,23.4776,23.4776,176364.2935
2005-06-20 15:30:00,42.95,43.03,42.91,42.92,217202.7466570293,23.4831,23.5268,23.4612,23.4667,217202.7467
2005-06-20 15:40:00,42.92,42.92,42.81,42.82,185519.81688953144,23.4667,23.4667,23.4065,23.412,185519.8169
2005-06-20 15:50:00,42.83,42.83,42.78,42.81,225394.53077942412,23.4175,23.4175,23.3901,23.4065,225394.5308
2005-06-21 09:30:00,42.87,42.96,42.82,42.9,244548.8495362005,23.4393,23.4885,23.412,23.4557,244548.8495
2005-06-21 09:40:00,42.9,43.01,42.83,42.87,144319.96145042768,23.4557,23.5159,23.4175,23.4393,144319.9615
2005-06-21 09:50:00,42.87,42.92,42.71,42.73,198409.8301409469,23.4393,23.4667,23.3518,23.3628,198409.8301
2005-06-21 10:00:00,42.72,42.72,42.57,42.62,248765.20901096257,23.3573,23.3573,23.2753,23.3026,248765.209
2005-06-21 10:10:00,42.63,42.67,42.57,42.67,202264.7873750151,23.3081,23.33,23.2753,23.33,202264.7874
2005-06-21 10:20:00,42.7,42.86,42.67,42.82,121913.02252740636,23.3464,23.4339,23.33,23.412,121913.0225
2005-06-21 10:30:00,42.82,42.91,42.77,42.78,102517.7689435008,23.412,23.4612,23.3847,23.3901,102517.7689
2005-06-21 10:40:00,42.78,42.95,42.76,42.88,140465.0042163595,23.3901,23.4831,23.3792,23.4448,140465.0042
2005-06-21 10:50:00,42.87,42.91,42.82,42.84,99144.68136369112,23.4393,23.4612,23.412,23.4229,99144.6814
2005-06-21 11:00:00,42.83,42.95,42.82,42.91,139501.26490784244,23.4175,23.4831,23.412,23.4612,139501.2649
2005-06-21 11:10:00,42.88,42.93,42.86,42.89,49873.50921575714,23.4448,23.4721,23.4339,23.4503,49873.5092
2005-06-21 11:20:00,42.88,42.89,42.72,42.75,102276.83411637154,23.4448,23.4503,23.3573,23.3737,102276.8341
2005-06-21 11:30:00,42.75,42.75,42.64,42.64,119624.14166967836,23.3737,23.3737,23.3136,23.3136,119624.1417
2005-06-21 11:40:00,42.63,42.71,42.63,42.71,60956.51126370318,23.3081,23.3518,23.3081,23.3518,60956.5113
2005-06-21 11:50:00,42.73,42.76,42.72,42.73,48909.769907240094,23.3628,23.3792,23.3573,23.3628,48909.7699
2005-06-21 12:00:00,42.73,42.78,42.73,42.75,66016.14263341766,23.3628,23.3901,23.3628,23.3737,66016.1426
2005-06-21 12:10:00,42.75,42.82,42.69,42.7,62040.71798578485,23.3737,23.412,23.3409,23.3464,62040.718
2005-06-21 12:20:00,42.71,42.73,42.68,42.71,50957.71593783882,23.3518,23.3628,23.3354,23.3518,50957.7159
2005-06-21 12:30:00,42.72,42.73,42.67,42.73,65534.27297915914,23.3573,23.3628,23.33,23.3628,65534.273
2005-06-21 12:40:00,42.72,42.75,42.71,42.74,126249.84941573306,23.3573,23.3737,23.3518,23.3683,126249.8494
2005-06-21 12:50:00,42.73,42.77,42.73,42.74,80351.76484760873,23.3628,23.3847,23.3628,23.3683,80351.7648
2005-06-21 13:00:00,42.74,42.76,42.73,42.75,161305.86676304063,23.3683,23.3792,23.3628,23.3737,161305.8668
2005-06-21 13:10:00,42.75,42.76,42.64,42.68,69630.16504035659,23.3737,23.3792,23.3136,23.3354,69630.165
2005-06-21 13:20:00,42.69,42.72,42.63,42.72,108059.2699674738,23.3409,23.3573,23.3081,23.3573,108059.27
2005-06-21 13:30:00,42.72,42.73,42.67,42.68,80231.2974340441,23.3573,23.3628,23.33,23.3354,80231.2974
2005-06-21 13:40:00,42.68,42.75,42.67,42.73,116371.52150343334,23.3354,23.3737,23.33,23.3628,116371.5215
2005-06-21 13:50:00,42.71,42.73,42.66,42.67,96373.93085170464,23.3518,23.3628,23.3245,23.33,96373.9309
2005-06-21 14:00:00,42.67,42.71,42.63,42.68,153114.08264064573,23.33,23.3518,23.3081,23.3354,153114.0826
2005-06-21 14:10:00,42.67,42.7,42.64,42.67,144801.8311046862,23.33,23.3464,23.3136,23.33,144801.8311
2005-06-21 14:20:00,42.67,42.68,42.63,42.66,77460.54692205759,23.33,23.3354,23.3081,23.3245,77460.5469
2005-06-21 14:30:00,42.66,42.68,42.63,42.68,92880.37585833031,23.3245,23.3354,23.3081,23.3354,92880.3759
2005-06-21 14:40:00,42.68,42.73,42.66,42.7,106131.79135043971,23.3354,23.3628,23.3245,23.3464,106131.7914
2005-06-21 14:50:00,42.69,42.71,42.63,42.66,62522.58764004338,23.3409,23.3518,23.3081,23.3245,62522.5876
2005-06-21 15:00:00,42.66,42.66,42.46,42.48,245151.18660402365,23.3245,23.3245,23.2152,23.2261,245151.1866
2005-06-21 15:10:00,42.48,42.48,42.29,42.33,349114.5645103,23.2261,23.2261,23.1222,23.1441,349114.5645
2005-06-21 15:20:00,42.32,42.42,42.29,42.32,226358.27008794123,23.1386,23.1933,23.1222,23.1386,226358.2701
2005-06-21 15:30:00,42.29,42.43,42.27,42.41,269244.6693169498,23.1222,23.1988,23.1113,23.1878,269244.6693
2005-06-21 15:40:00,42.42,42.47,42.35,42.38,235152.39127815928,23.1933,23.2206,23.155,23.1714,235152.3913
2005-06-21 15:50:00,42.37,42.48,42.27,42.31,349957.8364052524,23.166,23.2261,23.1113,23.1331,349957.8364
2005-06-22 09:30:00,42.58,42.96,42.58,42.74,810384.2910492712,23.2808,23.4885,23.2808,23.3683,810384.291
2005-06-22 09:40:00,42.74,42.87,42.63,42.71,747982.1708227926,23.3683,23.4393,23.3081,23.3518,747982.1708
2005-06-22 09:50:00,42.69,42.77,42.43,42.54,495121.0697506325,23.3409,23.3847,23.1988,23.2589,495121.0698
2005-06-22 10:00:00,42.58,42.63,42.25,42.29,606794.3621250453,23.2808,23.3081,23.1003,23.1222,606794.3621
2005-06-22 10:10:00,42.29,42.45,42.19,42.21,557764.1248042405,23.1222,23.2097,23.0675,23.0785,557764.1248
2005-06-22 10:20:00,42.21,42.37,42.21,42.25,254788.5796891941,23.0785,23.166,23.0785,23.1003,254788.5797
2005-06-22 10:30:00,42.24,42.38,42.22,42.34,340681.84556077584,23.0949,23.1714,23.0839,23.1495,340681.8456
2005-06-22 10:40:00,42.34,42.4,42.21,42.24,217805.08372485245,23.1495,23.1824,23.0785,23.0949,217805.0837
2005-06-22 10:50:00,42.24,42.26,42.13,42.13,248765.20901096257,23.0949,23.1058,23.0347,23.0347,248765.209
2005-06-22 11:00:00,42.13,42.24,42.0,42.06,198891.6997952054,23.0347,23.0949,22.9637,22.9965,198891.6998
2005-06-22 11:10:00,42.07,42.19,42.06,42.15,180339.7181062523,23.0019,23.0675,22.9965,23.0457,180339.7181
2005-06-22 11:20:00,42.15,42.28,42.13,42.27,286351.0420431273,23.0457,23.1167,23.0347,23.1113,286351.042
2005-06-22 11:30:00,42.29,42.29,42.14,42.19,252620.1662450308,23.1222,23.1222,23.0402,23.0675,252620.1662
2005-06-22 11:40:00,42.19,42.22,42.12,42.17,220696.3016504036,23.0675,23.0839,23.0293,23.0566,220696.3017
2005-06-22 11:50:00,42.17,42.21,42.16,42.19,160101.1926273943,23.0566,23.0785,23.0511,23.0675,160101.1926
2005-06-22 12:00:00,42.2,42.29,42.19,42.25,158294.18142392483,23.073,23.1222,23.0675,23.1003,158294.1814
2005-06-22 12:10:00,42.25,42.4,42.23,42.34,174798.21708227927,23.1003,23.1824,23.0894,23.1495,174798.2171
2005-06-22 12:20:00,42.35,42.38,42.31,42.34,127574.990964944,23.155,23.1714,23.1331,23.1495,127574.991
2005-06-22 12:30:00,42.34,42.42,42.34,42.37,92639.44103120107,23.1495,23.1933,23.1495,23.166,92639.441
2005-06-22 12:40:00,42.38,42.38,42.33,42.37,82158.7760510782,23.1714,23.1714,23.1441,23.166,82158.7761
2005-06-22 12:50:00,42.37,42.4,42.34,42.38,414287.4352487653,23.166,23.1824,23.1495,23.1714,414287.4352
2005-06-22 13:00:00,42.39,42.42,42.33,42.33,96373.93085170464,23.1769,23.1933,23.1441,23.1441,96373.9309
2005-06-22 13:10:00,42.34,42.35,42.29,42.33,113721.23840501146,23.1495,23.155,23.1222,23.1441,113721.2384
2005-06-22 13:20:00,42.32,42.33,42.27,42.3,93482.71292615349,23.1386,23.1441,23.1113,23.1277,93482.7129
2005-06-22 13:30:00,42.29,42.34,42.29,42.29,180339.7181062523,23.1222,23.1495,23.1222,23.1222,180339.7181
2005-06-22 13:40:00,42.29,42.3,42.27,42.27,158053.2465967956,23.1222,23.1277,23.1113,23.1113,158053.2466
2005-06-22 13:50:00,42.27,42.29,42.23,42.25,162510.54089868692,23.1113,23.1222,23.0894,23.1003,162510.5409
2005-06-22 14:00:00,42.25,42.25,42.16,42.22,226719.67232863512,23.1003,23.1003,23.0511,23.0839,226719.6723
2005-06-22 14:10:00,42.22,42.28,42.21,42.24,209010.9625346344,23.0839,23.1167,23.0785,23.0949,209010.9625
2005-06-22 14:20:00,42.24,42.34,42.22,42.31,141428.74352487654,23.0949,23.1495,23.0839,23.1331,141428.7435
2005-06-22 14:30:00,42.32,42.35,42.29,42.31,177328.0327671365,23.1386,23.155,23.1222,23.1331,177328.0328
2005-06-22 14:40:00,42.31,42.38,42.3,42.34,207685.82098542343,23.1331,23.1714,23.1277,23.1495,207685.821
2005-06-22 14:50:00,42.33,42.4,42.3,42.33,220937.2364775329,23.1441,23.1824,23.1277,23.1441,220937.2365
2005-06-22 15:00:00,42.33,42.38,42.31,42.36,176605.22828574872,23.1441,23.1714,23.1331,23.1605,176605.2283
2005-06-22 15:10:00,42.36,42.36,42.24,42.25,218768.8230333695,23.1605,23.1605,23.0949,23.1003,218768.823
2005-06-22 15:20:00,42.25,42.28,42.15,42.17,229369.955427057,23.1003,23.1167,23.0457,23.0566,229369.9554
2005-06-22 15:30:00,42.16,42.22,42.13,42.13,194795.807734008,23.0511,23.0839,23.0347,23.0347,194795.8077
2005-06-22 15:40:00,42.13,42.14,42.04,42.07,360799.9036260692,23.0347,23.0402,22.9855,23.0019,360799.9036
2005-06-22 15:50:00,42.07,42.09,41.99,41.99,653294.7837609927,23.0019,23.0129,22.9582,22.9582,653294.7838
2005-06-23 09:30:00,42.17,42.21,42.06,42.13,548126.73171907,23.0566,23.0785,22.9965,23.0347,548126.7317
2005-06-23 09:40:00,42.14,42.18,42.08,42.13,616672.6900373449,23.0402,23.0621,23.0074,23.0347,616672.69
2005-06-23 09:50:00,42.13,42.51,42.12,42.5,484399.4699433804,23.0347,23.2425,23.0293,23.237,484399.4699
2005-06-23 10:00:00,42.53,42.58,42.39,42.43,475364.413926033,23.2534,23.2808,23.1769,23.1988,475364.4139
2005-06-23 10:10:00,42.42,42.47,42.38,42.38,284784.9656667872,23.1933,23.2206,23.1714,23.1714,284784.9657
2005-06-23 10:20:00,42.39,42.43,42.35,42.42,198409.8301409469,23.1769,23.1988,23.155,23.1933,198409.8301
2005-06-23 10:30:00,42.41,42.54,42.4,42.5,515239.12781592587,23.1878,23.2589,23.1824,23.237,515239.1278
2005-06-23 10:40:00,42.49,42.52,42.38,42.38,204433.20081917843,23.2316,23.248,23.1714,23.1714,204433.2008
2005-06-23 10:50:00,42.38,42.39,42.29,42.35,189133.8392964704,23.1714,23.1769,23.1222,23.155,189133.8393
2005-06-23 11:00:00,42.35,42.56,42.35,42.52,222623.7802674377,23.155,23.2698,23.155,23.248,222623.7803
2005-06-23 11:10:00,42.53,42.54,42.46,42.51,220334.8994097097,23.2534,23.2589,23.2152,23.2425,220334.8994
2005-06-23 11:20:00,42.51,42.54,42.48,42.49,133357.42681604627,23.2425,23.2589,23.2261,23.2316,133357.4268
2005-06-23 11:30:00,42.5,42.68,42.48,42.68,231176.96663052647,23.237,23.3354,23.2261,23.3354,231176.9666
2005-06-23 11:40:00,42.68,42.75,42.62,42.68,419106.1317913505,23.3354,23.3737,23.3026,23.3354,419106.1318
2005-06-23 11:50:00,42.69,42.72,42.63,42.63,164919.88916997955,23.3409,23.3573,23.3081,23.3081,164919.8892
2005-06-23 12:00:00,42.63,42.73,42.58,42.73,138296.59077219613,23.3081,23.3628,23.2808,23.3628,138296.5908
2005-06-23 12:10:00,42.74,42.78,42.67,42.73,176484.7608721841,23.3683,23.3901,23.33,23.3628,176484.7609
2005-06-23 12:20:00,42.73,42.78,42.68,42.72,140946.873870618,23.3628,23.3901,23.3354,23.3573,140946.8739
2005-06-23 12:30:00,42.71,42.83,42.7,42.78,177568.96759426576,23.3518,23.4175,23.3464,23.3901,177568.9676
2005-06-23 12:40:00,42.78,42.92,42.78,42.91,205758.34236838936,23.3901,23.4667,23.3901,23.4612,205758.3424
2005-06-23 12:50:00,42.9,42.91,42.83,42.87,131670.88302614144,23.4557,23.4612,23.4175,23.4393,131670.883
2005-06-23 13:00:00,42.87,43.02,42.86,42.99,262498.4941573305,23.4393,23.5213,23.4339,23.5049,262498.4942
2005-06-23 13:10:00,42.98,43.07,42.92,43.05,203830.86375135527,23.4995,23.5487,23.4667,23.5377,203830.8638
2005-06-23 13:20:00,43.05,43.18,43.04,43.12,465245.15118660405,23.5377,23.6088,23.5323,23.576,465245.1512
2005-06-23 13:30:00,43.12,43.25,43.12,43.18,695940.248162872,23.576,23.6471,23.576,23.6088,695940.2482
2005-06-23 13:40:00,43.17,43.17,42.88,42.96,345741.47693049035,23.6034,23.6034,23.4448,23.4885,345741.4769
2005-06-23 13:50:00,42.96,43.04,42.64,43.02,390193.9525358391,23.4885,23.5323,23.3136,23.5213,390193.9525
2005-06-23 14:00:00,43.02,43.17,42.98,43.17,312372.0033730876,23.5213,23.6034,23.4995,23.6034,312372.0034
2005-06-23 14:10:00,43.17,43.17,43.0,43.07,275147.5725816167,23.6034,23.6034,23.5104,23.5487,275147.5726
2005-06-23 14:20:00,43.07,43.1,42.96,42.97,166726.900373449,23.5487,23.5651,23.4885,23.494,166726.9004
2005-06-23 14:30:00,42.96,43.03,42.96,43.0,101072.15998072522,23.4885,23.5268,23.4885,23.5104,101072.16
2005-06-23 14:40:00,43.0,43.0,42.9,42.95,152873.1478135165,23.5104,23.5104,23.4557,23.4831,152873.1478
2005-06-23 14:50:00,42.96,42.96,42.84,42.87,239609.68558005063,23.4885,23.4885,23.4229,23.4393,239609.6856
2005-06-23 15:00:00,42.87,42.88,42.71,42.71,366943.7417178653,23.4393,23.4448,23.3518,23.3518,366943.7417
2005-06-23 15:10:00,42.72,42.84,42.71,42.82,201301.04806649804,23.3573,23.4229,23.3518,23.412,201301.0481
2005-06-23 15:20:00,42.83,42.91,42.71,42.87,267437.6581134803,23.4175,23.4612,23.3518,23.4393,267437.6581
2005-06-23 15:30:00,42.87,42.87,42.75,42.83,296229.3699554271,23.4393,23.4393,23.3737,23.4175,296229.37
2005-06-23 15:40:00,42.84,43.12,42.82,43.11,310564.99216961814,23.4229,23.576,23.412,23.5706,310564.9922
2005-06-23 15:50:00,43.11,43.17,42.87,42.97,868449.5843874232,23.5706,23.6034,23.4393,23.494,868449.5844
2005-06-24 09:30:00,43.16,43.16,42.34,42.74,566558.2459944586,23.5979,23.5979,23.1495,23.3683,566558.246
2005-06-24 09:40:00,42.72,42.79,42.64,42.69,204071.7985784845,23.3573,23.3956,23.3136,23.3409,204071.7986
2005-06-24 09:50:00,42.67,42.68,42.34,42.65,395735.4535598121,23.33,23.3354,23.1495,23.319,395735.4536
2005-06-24 10:00:00,42.66,42.75,42.66,42.72,237320.80472232265,23.3245,23.3737,23.3245,23.3573,237320.8047
2005-06-24 10:10:00,42.72,42.77,42.67,42.67,317070.2325021082,23.3573,23.3847,23.33,23.33,317070.2325
2005-06-24 10:20:00,42.67,42.73,42.63,42.71,139019.39525358393,23.33,23.3628,23.3081,23.3518,139019.3953
2005-06-24 10:30:00,42.71,42.84,42.67,42.84,385616.1908203832,23.3518,23.4229,23.33,23.4229,385616.1908
2005-06-24 10:40:00,42.84,43.19,42.82,43.12,361402.2406938924,23.4229,23.6143,23.412,23.576,361402.2407
2005-06-24 10:50:00,43.12,43.18,43.07,43.13,307191.9045898085,23.576,23.6088,23.5487,23.5815,307191.9046
2005-06-24 11:00:00,43.16,43.31,43.12,43.26,244307.9147090712,23.5979,23.6799,23.576,23.6526,244307.9147
2005-06-24 11:10:00,43.25,43.27,43.17,43.2,215395.73545355984,23.6471,23.658,23.6034,23.6198,215395.7355
2005-06-24 11:20:00,43.2,43.24,43.17,43.23,256475.12347909893,23.6198,23.6416,23.6034,23.6362,256475.1235
2005-06-24 11:30:00,43.23,43.23,43.13,43.14,353933.2610528852,23.6362,23.6362,23.5815,23.587,353933.2611
2005-06-24 11:40:00,43.14,43.27,43.14,43.26,228647.1509456692,23.587,23.658,23.587,23.6526,228647.1509
2005-06-24 11:50:00,43.27,43.27,43.17,43.18,208649.5602939405,23.658,23.658,23.6034,23.6088,208649.5603
2005-06-24 12:00:00,43.18,43.22,43.15,43.17,177328.0327671365,23.6088,23.6307,23.5924,23.6034,177328.0328
2005-06-24 12:10:00,43.17,43.5,43.17,43.48,291772.0756535357,23.6034,23.7838,23.6034,23.7728,291772.0757
2005-06-24 12:20:00,43.46,43.5,43.35,43.36,306469.1001084207,23.7619,23.7838,23.7018,23.7072,306469.1001
2005-06-24 12:30:00,43.37,43.41,43.34,43.35,129984.3392362366,23.7127,23.7346,23.6963,23.7018,129984.3392
2005-06-24 12:40:00,43.36,43.38,43.27,43.31,155643.89832550296,23.7072,23.7182,23.658,23.6799,155643.8983
2005-06-24 12:50:00,43.31,43.37,43.3,43.33,138176.1233586315,23.6799,23.7127,23.6744,23.6908,138176.1234
2005-06-24 13:00:00,43.33,43.36,43.3,43.32,206722.0816769064,23.6908,23.7072,23.6744,23.6854,206722.0817
2005-06-24 13:10:00,43.32,43.36,43.26,43.34,191663.6549813276,23.6854,23.7072,23.6526,23.6963,191663.655
2005-06-24 13:20:00,43.35,43.43,43.34,43.43,167570.17226840142,23.7018,23.7455,23.6963,23.7455,167570.1723
2005-06-24 13:30:00,43.44,43.49,43.37,43.41,316588.36284784967,23.751,23.7783,23.7127,23.7346,316588.3628
2005-06-24 13:40:00,43.41,43.48,43.35,43.41,315504.15612576803,23.7346,23.7728,23.7018,23.7346,315504.1561
2005-06-24 13:50:00,43.41,43.5,43.41,43.45,272979.15913745336,23.7346,23.7838,23.7346,23.7564,272979.1591
2005-06-24 14:00:00,43.46,43.5,43.36,43.46,319840.9830140947,23.7619,23.7838,23.7072,23.7619,319840.983
2005-06-24 14:10:00,43.46,43.7,43.46,43.67,500542.1033610409,23.7619,23.8931,23.7619,23.8767,500542.1034
2005-06-24 14:20:00,43.66,43.75,43.58,43.7,392241.8985664378,23.8713,23.9205,23.8275,23.8931,392241.8986
2005-06-24 14:30:00,43.7,43.82,43.7,43.82,384772.9189254307,23.8931,23.9587,23.8931,23.9587,384772.9189
2005-06-24 14:40:00,43.81,43.81,43.75,43.78,438621.8527888207,23.9533,23.9533,23.9205,23.9369,438621.8528
2005-06-24 14:50:00,43.78,43.91,43.77,43.91,534995.7836405253,23.9369,24.008,23.9314,24.008,534995.7836
2005-06-24 15:00:00,43.9,44.0,43.81,43.84,829900.0120467414,24.0025,24.0572,23.9533,23.9697,829900.012
2005-06-24 15:10:00,43.84,44.04,43.83,43.99,584146.4883748946,23.9697,24.079,23.9642,24.0517,584146.4884
2005-06-24 15:20:00,43.99,44.09,43.98,44.09,385134.3211661246,24.0517,24.1064,24.0462,24.1064,385134.3212
2005-06-24 15:30:00,44.09,44.13,43.82,43.85,417178.6531743164,24.1064,24.1282,23.9587,23.9751,417178.6532
2005-06-24 15:40:00,43.87,44.0,43.86,43.99,476930.4903023733,23.9861,24.0572,23.9806,24.0517,476930.4903
2005-06-24 15:50:00,43.98,44.19,43.95,44.11,1074448.8615829418,24.0462,24.161,24.0298,24.1173,1074448.8616
2005-06-27 09:30:00,44.0,44.07,43.56,43.73,641007.1075774004,24.0572,24.0954,23.8166,23.9095,641007.1076
2005-06-27 09:40:00,43.73,43.89,43.68,43.86,459824.1175761957,23.9095,23.997,23.8822,23.9806,459824.1176
2005-06-27 09:50:00,43.88,43.94,43.82,43.83,315022.2864715095,23.9916,24.0244,23.9587,23.9642,315022.2865
2005-06-27 10:00:00,43.84,43.84,43.66,43.69,208649.5602939405,23.9697,23.9697,23.8713,23.8877,208649.5603
2005-06-27 10:10:00,43.69,43.71,43.5,43.62,391639.56149861467,23.8877,23.8986,23.7838,23.8494,391639.5615
2005-06-27 10:20:00,43.62,43.65,43.39,43.56,438742.3202023853,23.8494,23.8658,23.7236,23.8166,438742.3202
2005-06-27 10:30:00,43.56,43.62,43.52,43.55,312974.3404409108,23.8166,23.8494,23.7947,23.8111,312974.3404
2005-06-27 10:40:00,43.55,43.56,43.44,43.46,266955.78845922183,23.8111,23.8166,23.751,23.7619,266955.7885
2005-06-27 10:50:00,43.46,43.48,43.39,43.43,360318.03397181066,23.7619,23.7728,23.7236,23.7455,360318.034
2005-06-27 11:00:00,43.4,43.41,43.26,43.29,251776.8943500784,23.7291,23.7346,23.6526,23.669,251776.8944
2005-06-27 11:10:00,43.35,43.46,43.35,43.42,286832.9116973859,23.7018,23.7619,23.7018,23.74,286832.9117
2005-06-27 11:20:00,43.42,43.42,43.35,43.36,130225.27406336588,23.74,23.74,23.7018,23.7072,130225.2741
2005-06-27 11:30:00,43.36,43.36,43.31,43.33,259968.67847247323,23.7072,23.7072,23.6799,23.6908,259968.6785
2005-06-27 11:40:00,43.33,43.41,43.26,43.41,191181.78532706905,23.6908,23.7346,23.6526,23.7346,191181.7853
2005-06-27 11:50:00,43.42,43.44,43.36,43.43,138176.1233586315,23.74,23.751,23.7072,23.7455,138176.1234
2005-06-27 12:00:00,43.42,43.46,43.35,43.41,92278.03879050718,23.74,23.7619,23.7018,23.7346,92278.0388
2005-06-27 12:10:00,43.41,43.46,43.38,43.44,136007.70991446814,23.7346,23.7619,23.7182,23.751,136007.7099
2005-06-27 12:20:00,43.43,43.5,43.41,43.49,128056.86061920252,23.7455,23.7838,23.7346,23.7783,128056.8606
2005-06-27 12:30:00,43.49,43.54,43.46,43.5,160944.4645223467,23.7783,23.8057,23.7619,23.7838,160944.4645
2005-06-27 12:40:00,43.5,43.51,43.42,43.44,83724.85242741839,23.7838,23.7893,23.74,23.751,83724.8524
2005-06-27 12:50:00,43.44,43.48,43.43,43.46,130586.67630405976,23.751,23.7728,23.7455,23.7619,130586.6763
2005-06-27 13:00:00,43.46,43.47,43.41,43.45,191904.58980845683,23.7619,23.7674,23.7346,23.7564,191904.5898
2005-06-27 13:10:00,43.44,43.47,43.43,43.45,139019.39525358393,23.751,23.7674,23.7455,23.7564,139019.3953
2005-06-27 13:20:00,43.45,43.52,43.45,43.51,66859.41452837008,23.7564,23.7947,23.7564,23.7893,66859.4145
2005-06-27 13:30:00,43.51,43.53,43.47,43.48,89507.28827852067,23.7893,23.8002,23.7674,23.7728,89507.2883
2005-06-27 13:40:00,43.48,43.48,43.36,43.36,222744.2476810023,23.7728,23.7728,23.7072,23.7072,222744.2477
2005-06-27 13:50:00,43.36,43.36,43.21,43.21,109504.87893024938,23.7072,23.7072,23.6252,23.6252,109504.8789
2005-06-27 14:00:00,43.21,43.41,43.21,43.38,221178.1713046621,23.6252,23.7346,23.6252,23.7182,221178.1713
2005-06-27 14:10:00,43.39,43.48,43.34,43.35,152270.8107456933,23.7236,23.7728,23.6963,23.7018,152270.8107
2005-06-27 14:20:00,43.36,43.41,43.35,43.37,97819.5398144802,23.7072,23.7346,23.7018,23.7127,97819.5398
2005-06-27 14:30:00,43.38,43.52,43.38,43.46,198289.36272738225,23.7182,23.7947,23.7182,23.7619,198289.3627
2005-06-27 14:40:00,43.47,43.58,43.46,43.58,224189.8566437779,23.7674,23.8275,23.7619,23.8275,224189.8566
2005-06-27 14:50:00,43.58,43.6,43.4,43.6,175882.42380436094,23.8275,23.8385,23.7291,23.8385,175882.4238
2005-06-27 15:00:00,43.59,43.72,43.58,43.7,255511.38417058188,23.833,23.9041,23.8275,23.8931,255511.3842
2005-06-27 15:10:00,43.7,43.83,43.6,43.83,287314.78135164443,23.8931,23.9642,23.8385,23.9642,287314.7814
2005-06-27 15:20:00,43.83,43.87,43.75,43.85,899048.3074328395,23.9642,23.9861,23.9205,23.9751,899048.3074
2005-06-27 15:30:00,43.85,43.95,43.83,43.85,514757.2581616673,23.9751,24.0298,23.9642,23.9751,514757.2582
2005-06-27 15:40:00,43.85,43.9,43.83,43.86,688109.866281171,23.9751,24.0025,23.9642,23.9806,688109.8663
2005-06-27 15:50:00,43.87,44.04,43.85,44.0,860016.8654378991,23.9861,24.079,23.9751,24.0572,860016.8654
2005-06-28 09:30:00,44.04,44.09,43.84,43.84,347548.4881339598,24.079,24.1064,23.9697,23.9697,347548.4881
2005-06-28 09:40:00,43.85,43.91,43.83,43.85,204433.20081917843,23.9751,24.008,23.9642,23.9751,204433.2008
2005-06-28 09:50:00,43.85,43.95,43.84,43.91,276593.18154439225,23.9751,24.0298,23.9697,24.008,276593.1815
2005-06-28 10:00:00,43.9,43.95,43.89,43.95,169738.58571256476,24.0025,24.0298,23.997,24.0298,169738.5857
2005-06-28 10:10:00,43.95,43.95,43.86,43.87,280086.7365377666,24.0298,24.0298,23.9806,23.9861,280086.7365
2005-06-28 10:20:00,43.86,43.91,43.85,43.88,147813.51644380196,23.9806,24.008,23.9751,23.9916,147813.5164
2005-06-28 10:30:00,43.9,43.97,43.85,43.91,231176.96663052647,24.0025,24.0408,23.9751,24.008,231176.9666
2005-06-28 10:40:00,43.91,43.94,43.88,43.9,90832.4298277316,24.008,24.0244,23.9916,24.0025,90832.4298
2005-06-28 10:50:00,43.9,43.93,43.87,43.91,116371.52150343334,24.0025,24.0189,23.9861,24.008,116371.5215
2005-06-28 11:00:00,43.91,43.94,43.87,43.87,293699.5542705698,24.008,24.0244,23.9861,23.9861,293699.5543
2005-06-28 11:10:00,43.87,43.87,43.83,43.85,250331.28538730275,23.9861,23.9861,23.9642,23.9751,250331.2854
2005-06-28 11:20:00,43.84,43.87,43.83,43.83,218046.0185519817,23.9697,23.9861,23.9642,23.9642,218046.0186
2005-06-28 11:30:00,43.83,44.17,43.63,43.8,465245.15118660405,23.9642,24.1501,23.8549,23.9478,465245.1512
2005-06-28 11:40:00,43.8,43.86,43.73,43.77,113600.77099144684,23.9478,23.9806,23.9095,23.9314,113600.771
2005-06-28 11:50:00,43.78,43.8,43.7,43.72,106975.06324539211,23.9369,23.9478,23.8931,23.9041,106975.0632
2005-06-28 12:00:00,43.7,43.74,43.66,43.71,71437.17624382605,23.8931,23.915,23.8713,23.8986,71437.1762
2005-06-28 12:10:00,43.72,43.77,43.68,43.7,98060.47464160946,23.9041,23.9314,23.8822,23.8931,98060.4746
2005-06-28 12:20:00,43.7,43.83,43.7,43.83,160944.4645223467,23.8931,23.9642,23.8931,23.9642,160944.4645
2005-06-28 12:30:00,43.83,43.83,43.75,43.77,140344.53680279487,23.9642,23.9642,23.9205,23.9314,140344.5368
2005-06-28 12:40:00,43.77,43.91,43.77,43.88,64329.59884351284,23.9314,24.008,23.9314,23.9916,64329.5988
2005-06-28 12:50:00,43.88,43.88,43.79,43.79,82279.24346464282,23.9916,23.9916,23.9423,23.9423,82279.2435
2005-06-28 13:00:00,43.79,43.83,43.77,43.77,158414.64883748948,23.9423,23.9642,23.9314,23.9314,158414.6488
2005-06-28 13:10:00,43.78,43.83,43.78,43.83,192988.7965305385,23.9369,23.9642,23.9369,23.9642,192988.7965
2005-06-28 13:20:00,43.83,43.88,43.82,43.84,139139.86266714855,23.9642,23.9916,23.9587,23.9697,139139.8627
2005-06-28 13:30:00,43.85,43.87,43.8,43.82,110709.55306589568,23.9751,23.9861,23.9478,23.9587,110709.5531
2005-06-28 13:40:00,43.81,43.86,43.81,43.84,103361.0408384532,23.9533,23.9806,23.9533,23.9697,103361.0408
2005-06-28 13:50:00,43.84,43.9,43.84,43.89,163594.7476207686,23.9697,24.0025,23.9697,23.997,163594.7476
2005-06-28 14:00:00,43.9,43.99,43.88,43.97,139621.73232140706,24.0025,24.0517,23.9916,24.0408,139621.7323
2005-06-28 14:10:00,43.99,44.08,43.99,44.03,345018.67244910257,24.0517,24.1009,24.0517,24.0736,345018.6724
2005-06-28 14:20:00,44.03,44.13,44.02,44.12,194313.93807974944,24.0736,24.1282,24.0681,24.1228,194313.9381
2005-06-28 14:30:00,44.13,44.14,44.0,44.0,151427.53885074088,24.1282,24.1337,24.0572,24.0572,151427.5389
2005-06-28 14:40:00,44.0,44.09,43.98,44.06,146849.7771352849,24.0572,24.1064,24.0462,24.09,146849.7771
2005-06-28 14:50:00,44.06,44.06,43.92,43.95,119142.27201541985,24.09,24.09,24.0134,24.0298,119142.272
2005-06-28 15:00:00,43.95,43.95,43.85,43.87,191784.1223948922,24.0298,24.0298,23.9751,23.9861,191784.1224
2005-06-28 15:10:00,43.88,43.92,43.83,43.83,185399.3494759668,23.9916,24.0134,23.9642,23.9642,185399.3495
2005-06-28 15:20:00,43.83,43.94,43.8,43.94,243946.51246837733,23.9642,24.0244,23.9478,24.0244,243946.5125
2005-06-28 15:30:00,43.94,44.02,43.88,44.01,196361.88411034812,24.0244,24.0681,23.9916,24.0626,196361.8841
2005-06-28 15:40:00,44.0,44.0,43.95,43.96,125888.44717503915,24.0572,24.0572,24.0298,24.0353,125888.4472
2005-06-28 15:50:00,43.96,44.07,43.95,44.01,279966.2691242019,24.0353,24.0954,24.0298,24.0626,279966.2691
2005-06-29 09:30:00,44.41,44.41,44.04,44.12,310685.4595831828,24.2813,24.2813,24.079,24.1228,310685.4596
2005-06-29 09:40:00,44.12,44.12,44.04,44.04,231056.49921696185,24.1228,24.1228,24.079,24.079,231056.4992
2005-06-29 09:50:00,44.04,44.05,43.85,43.94,231658.83628478492,24.079,24.0845,23.9751,24.0244,231658.8363
2005-06-29 10:00:00,43.95,44.04,43.87,43.96,132152.75268039998,24.0298,24.079,23.9861,24.0353,132152.7527
2005-06-29 10:10:00,43.95,44.03,43.94,43.97,129622.93699554272,24.0298,24.0736,24.0244,24.0408,129622.937
2005-06-29 10:20:00,43.96,44.06,43.96,44.04,200216.8413444164,24.0353,24.09,24.0353,24.079,200216.8413
2005-06-29 10:30:00,44.05,44.15,44.01,44.03,203469.46151066132,24.0845,24.1392,24.0626,24.0736,203469.4615
2005-06-29 10:40:00,44.02,44.1,44.0,44.1,93000.84327189496,24.0681,24.1118,24.0572,24.1118,93000.8433
2005-06-29 10:50:00,44.09,44.14,44.04,44.04,154559.6916034213,24.1064,24.1337,24.079,24.079,154559.6916
2005-06-29 11:00:00,44.04,44.06,43.99,43.99,99867.48584507892,24.079,24.09,24.0517,24.0517,99867.4858
2005-06-29 11:10:00,43.99,44.09,43.93,44.06,184435.6101674497,24.0517,24.1064,24.0189,24.09,184435.6102
2005-06-29 11:20:00,44.02,44.14,44.02,44.09,146729.3097217203,24.0681,24.1337,24.0681,24.1064,146729.3097
2005-06-29 11:30:00,44.09,44.14,44.08,44.13,109866.28117094329,24.1064,24.1337,24.1009,24.1282,109866.2812
2005-06-29 11:40:00,44.13,44.13,44.07,44.12,101313.09480785448,24.1282,24.1282,24.0954,24.1228,101313.0948
2005-06-29 11:50:00,44.12,44.13,44.08,44.09,83363.4501867245,24.1228,24.1282,24.1009,24.1064,83363.4502
2005-06-29 12:00:00,44.09,44.13,44.09,44.12,69389.23021322733,24.1064,24.1282,24.1064,24.1228,69389.2302
2005-06-29 12:10:00,44.12,44.12,44.08,44.09,67943.62125045176,24.1228,24.1228,24.1009,24.1064,67943.6213
2005-06-29 12:20:00,44.09,44.12,44.09,44.09,63727.26177568968,24.1064,24.1228,24.1064,24.1064,63727.2618
2005-06-29 12:30:00,44.09,44.13,44.09,44.11,82520.17829177208,24.1064,24.1282,24.1064,24.1173,82520.1783
2005-06-29 12:40:00,44.12,44.15,44.09,44.14,101794.964462113,24.1228,24.1392,24.1064,24.1337,101794.9645
2005-06-29 12:50:00,44.14,44.22,44.13,44.22,114323.5754728346,24.1337,24.1774,24.1282,24.1774,114323.5755
2005-06-29 13:00:00,44.23,44.24,44.15,44.21,158294.18142392483,24.1829,24.1884,24.1392,24.172,158294.1814
2005-06-29 13:10:00,44.2,44.24,44.19,44.19,132875.55716178776,24.1665,24.1884,24.161,24.161,132875.5572
2005-06-29 13:20:00,44.19,44.22,44.12,44.19,100590.2903264667,24.161,24.1774,24.1228,24.161,100590.2903
2005-06-29 13:30:00,44.19,44.2,44.08,44.12,99867.48584507892,24.161,24.1665,24.1009,24.1228,99867.4858
2005-06-29 13:40:00,44.12,44.14,44.08,44.1,113359.83616431756,24.1228,24.1337,24.1009,24.1118,113359.8362
2005-06-29 13:50:00,44.1,44.14,44.01,44.09,182146.72930972173,24.1118,24.1337,24.0626,24.1064,182146.7293
2005-06-29 14:00:00,44.09,44.14,44.08,44.09,129622.93699554272,24.1064,24.1337,24.1009,24.1064,129622.937
2005-06-29 14:10:00,44.1,44.17,44.09,44.12,94325.9848211059,24.1118,24.1501,24.1064,24.1228,94325.9848
2005-06-29 14:20:00,44.12,44.13,44.08,44.1,116251.0540898687,24.1228,24.1282,24.1009,24.1118,116251.0541
2005-06-29 14:30:00,44.09,44.12,44.08,44.09,119624.14166967836,24.1064,24.1228,24.1009,24.1064,119624.1417
2005-06-29 14:40:00,44.09,44.12,44.05,44.09,181905.7944825925,24.1064,24.1228,24.0845,24.1064,181905.7945
2005-06-29 14:50:00,44.09,44.11,44.0,44.01,179375.97879773524,24.1064,24.1173,24.0572,24.0626,179375.9788
2005-06-29 15:00:00,44.01,44.03,44.0,44.0,132273.2200939646,24.0626,24.0736,24.0572,24.0572,132273.2201
2005-06-29 15:10:00,44.0,44.08,43.96,44.08,246476.3281532346,24.0572,24.1009,24.0353,24.1009,246476.3282
2005-06-29 15:20:00,44.06,44.09,44.0,44.04,243705.5776412481,24.09,24.1064,24.0572,24.079,243705.5776
2005-06-29 15:30:00,44.04,44.14,44.04,44.13,178291.77207565354,24.079,24.1337,24.079,24.1282,178291.7721
2005-06-29 15:40:00,44.13,44.24,44.05,44.21,240452.95747500303,24.1282,24.1884,24.0845,24.172,240452.9575
2005-06-29 15:50:00,44.2,44.29,44.18,44.25,438742.3202023853,24.1665,24.2157,24.1556,24.1938,438742.3202
2005-06-30 09:30:00,44.43,44.55,44.37,44.53,672569.5699313337,24.2923,24.3579,24.2595,24.3469,672569.5699
2005-06-30 09:40:00,44.56,44.62,44.49,44.57,367907.4810263824,24.3633,24.3961,24.3251,24.3688,367907.481
2005-06-30 09:50:00,44.56,44.6,44.24,44.24,221419.10613179137,24.3633,24.3852,24.1884,24.1884,221419.1061
2005-06-30 10:00:00,44.25,44.33,44.08,44.22,293940.4890976991,24.1938,24.2376,24.1009,24.1774,293940.4891
2005-06-30 10:10:00,44.2,44.28,44.13,44.17,356583.5441513071,24.1665,24.2103,24.1282,24.1501,356583.5442
2005-06-30 10:20:00,44.18,44.2,43.96,44.05,254186.2426213709,24.1556,24.1665,24.0353,24.0845,254186.2426
2005-06-30 10:30:00,44.05,44.17,44.05,44.09,163594.7476207686,24.0845,24.1501,24.0845,24.1064,163594.7476
2005-06-30 10:40:00,44.09,44.28,44.09,44.18,137212.38405011446,24.1064,24.2103,24.1064,24.1556,137212.3841
2005-06-30 10:50:00,44.18,44.22,44.12,44.13,193952.53583905555,24.1556,24.1774,24.1228,24.1282,193952.5358
2005-06-30 11:00:00,44.13,44.14,44.09,44.12,125647.5123479099,24.1282,24.1337,24.1064,24.1228,125647.5123
2005-06-30 11:10:00,44.1,44.16,44.06,44.09,127213.5887242501,24.1118,24.1446,24.09,24.1064,127213.5887
2005-06-30 11:20:00,44.09,44.11,44.05,44.08,116853.39115769186,24.1064,24.1173,24.0845,24.1009,116853.3912
2005-06-30 11:30:00,44.09,44.19,44.02,44.18,314058.5471629925,24.1064,24.161,24.0681,24.1556,314058.5472
2005-06-30 11:40:00,44.18,44.48,44.18,44.29,326225.75593302015,24.1556,24.3196,24.1556,24.2157,326225.7559
2005-06-30 11:50:00,44.29,44.44,44.29,44.44,143838.09179616914,24.2157,24.2977,24.2157,24.2977,143838.0918
2005-06-30 12:00:00,44.43,44.52,44.41,44.44,176243.82604505483,24.2923,24.3415,24.2813,24.2977,176243.826
2005-06-30 12:10:00,44.44,44.45,44.4,44.44,81074.56932899651,24.2977,24.3032,24.2759,24.2977,81074.5693
2005-06-30 12:20:00,44.45,44.46,44.38,44.39,86254.66811227564,24.3032,24.3087,24.2649,24.2704,86254.6681
2005-06-30 12:30:00,44.4,44.43,44.37,44.37,163112.87796651007,24.2759,24.2923,24.2595,24.2595,163112.878
2005-06-30 12:40:00,44.38,44.39,44.29,44.3,212022.64787375016,24.2649,24.2704,24.2157,24.2212,212022.6479
2005-06-30 12:50:00,44.29,44.36,44.29,44.33,140344.53680279487,24.2157,24.254,24.2157,24.2376,140344.5368
2005-06-30 13:00:00,44.32,44.33,44.24,44.29,253824.84038067705,24.2321,24.2376,24.1884,24.2157,253824.8404
2005-06-30 13:10:00,44.29,44.37,44.27,44.37,154198.2893627274,24.2157,24.2595,24.2048,24.2595,154198.2894
2005-06-30 13:20:00,44.36,44.5,44.34,44.45,196000.4818696543,24.254,24.3305,24.2431,24.3032,196000.4819
2005-06-30 13:30:00,44.45,44.53,44.37,44.49,228526.6835321046,24.3032,24.3469,24.2595,24.3251,228526.6835
2005-06-30 13:40:00,44.49,44.53,44.44,44.46,256716.0583062282,24.3251,24.3469,24.2977,24.3087,256716.0583
2005-06-30 13:50:00,44.46,44.58,44.46,44.53,191061.3179135044,24.3087,24.3743,24.3087,24.3469,191061.3179
2005-06-30 14:00:00,44.52,44.63,44.24,44.33,622936.9955427058,24.3415,24.4016,24.1884,24.2376,622936.9955
2005-06-30 14:10:00,44.33,44.33,43.66,44.2,988796.5305384896,24.2376,24.2376,23.8713,24.1665,988796.5305
2005-06-30 14:20:00,44.2,44.24,44.0,44.03,728827.8520660162,24.1665,24.1884,24.0572,24.0736,728827.8521
2005-06-30 14:30:00,44.03,44.06,43.75,43.91,559571.13600771,24.0736,24.09,23.9205,24.008,559571.136
2005-06-30 14:40:00,43.91,43.95,43.66,43.93,477412.3599566318,24.008,24.0298,23.8713,24.0189,477412.36
2005-06-30 14:50:00,44.0,44.12,43.9,43.95,564269.3651367306,24.0572,24.1228,24.0025,24.0298,564269.3651
2005-06-30 15:00:00,43.95,44.0,43.87,43.9,376219.7325623419,24.0298,24.0572,23.9861,24.0025,376219.7326
2005-06-30 15:10:00,43.9,43.9,43.75,43.9,424768.10022888816,24.0025,24.0025,23.9205,24.0025,424768.1002
2005-06-30 15:20:00,43.9,43.93,43.72,43.75,335983.61643175525,24.0025,24.0189,23.9041,23.9205,335983.6164
2005-06-30 15:30:00,43.75,43.75,43.47,43.48,625346.3438139984,23.9205,23.9205,23.7674,23.7728,625346.3438
2005-06-30 15:40:00,43.48,43.7,43.46,43.65,695578.8459221781,23.7728,23.8931,23.7619,23.8658,695578.8459
2005-06-30 15:50:00,43.66,43.71,43.53,43.53,609926.5148777256,23.8713,23.8986,23.8002,23.8002,609926.5149
2005-07-01 09:30:00,43.79,43.93,43.75,43.84,436453.4393446573,23.9423,24.0189,23.9205,23.9697,436453.4393
2005-07-01 09:40:00,43.83,43.98,43.81,43.94,511504.6379954223,23.9642,24.0462,23.9533,24.0244,511504.638
2005-07-01 09:50:00,43.94,44.0,43.93,43.97,213950.12649078423,24.0244,24.0572,24.0189,24.0408,213950.1265
2005-07-01 10:00:00,43.97,44.0,43.89,44.0,262618.9615708951,24.0408,24.0572,23.997,24.0572,262618.9616
2005-07-01 10:10:00,44.0,44.03,43.93,44.02,201180.5806529334,24.0572,24.0736,24.0189,24.0681,201180.5807
2005-07-01 10:20:00,44.02,44.08,43.95,44.08,208890.49512106972,24.0681,24.1009,24.0298,24.1009,208890.4951
2005-07-01 10:30:00,44.08,44.15,44.04,44.12,107215.9980725214,24.1009,24.1392,24.079,24.1228,107215.9981
2005-07-01 10:40:00,44.09,44.1,43.95,44.0,97337.67016022166,24.1064,24.1118,24.0298,24.0572,97337.6702
2005-07-01 10:50:00,43.99,44.03,43.95,44.0,133477.89422961092,24.0517,24.0736,24.0298,24.0572,133477.8942
2005-07-01 11:00:00,44.0,44.0,43.8,43.82,185037.94723527288,24.0572,24.0572,23.9478,23.9587,185037.9472
2005-07-01 11:10:00,43.8,43.9,43.78,43.88,141308.2761113119,23.9478,24.0025,23.9369,23.9916,141308.2761
2005-07-01 11:20:00,43.87,43.92,43.8,43.9,202505.7222021444,23.9861,24.0134,23.9478,24.0025,202505.7222
2005-07-01 11:30:00,43.9,43.91,43.84,43.85,107697.86772677992,24.0025,24.008,23.9697,23.9751,107697.8677
2005-07-01 11:40:00,43.84,43.89,43.77,43.88,123840.50114444044,23.9697,23.997,23.9314,23.9916,123840.5011
2005-07-01 11:50:00,43.89,43.92,43.85,43.87,102156.3667028069,23.997,24.0134,23.9751,23.9861,102156.3667
2005-07-01 12:00:00,43.86,43.95,43.85,43.94,97578.60498735092,23.9806,24.0298,23.9751,24.0244,97578.605
2005-07-01 12:10:00,43.93,43.99,43.88,43.92,57222.02144319962,24.0189,24.0517,23.9916,24.0134,57222.0214
2005-07-01 12:20:00,43.88,43.99,43.88,43.9,69871.09986748586,23.9916,24.0517,23.9916,24.0025,69871.0999
2005-07-01 12:30:00,43.9,43.93,43.87,43.87,98060.47464160946,24.0025,24.0189,23.9861,23.9861,98060.4746
2005-07-01 12:40:00,43.86,43.94,43.81,43.92,73485.12227442478,23.9806,24.0244,23.9533,24.0134,73485.1223
2005-07-01 12:50:00,43.92,43.98,43.91,43.96,76135.40537284665,24.0134,24.0462,24.008,24.0353,76135.4054
2005-07-01 13:00:00,43.96,44.0,43.93,43.96,155162.02867124445,24.0353,24.0572,24.0189,24.0353,155162.0287
2005-07-01 13:10:00,43.95,44.04,43.95,44.04,92639.44103120107,24.0298,24.079,24.0298,24.079,92639.441
2005-07-01 13:20:00,44.04,44.06,44.0,44.04,60233.70678231539,24.079,24.09,24.0572,24.079,60233.7068
2005-07-01 13:30:00,44.01,44.02,43.96,44.0,68666.42573183954,24.0626,24.0681,24.0353,24.0572,68666.4257
2005-07-01 13:40:00,44.0,44.0,43.95,44.0,53367.06420913144,24.0572,24.0572,24.0298,24.0572,53367.0642
2005-07-01 13:50:00,44.0,44.05,43.97,43.98,105288.5194554873,24.0572,24.0845,24.0408,24.0462,105288.5195
2005-07-01 14:00:00,43.98,44.06,43.97,44.03,51198.65076496808,24.0462,24.09,24.0408,24.0736,51198.6508
2005-07-01 14:10:00,44.03,44.03,44.0,44.0,91675.70172268404,24.0736,24.0736,24.0572,24.0572,91675.7017
2005-07-01 14:20:00,44.0,44.01,43.96,43.99,102397.30152993616,24.0572,24.0626,24.0353,24.0517,102397.3015
2005-07-01 14:30:00,43.98,44.0,43.95,43.95,87941.21190218047,24.0462,24.0572,24.0298,24.0298,87941.2119
2005-07-01 14:40:00,43.95,43.97,43.95,43.96,162871.9431393808,24.0298,24.0408,24.0298,24.0353,162871.9431
2005-07-01 14:50:00,43.96,44.0,43.95,44.0,76737.74244066981,24.0353,24.0572,24.0298,24.0572,76737.7424
2005-07-01 15:00:00,43.99,44.0,43.95,43.96,84929.5265630647,24.0517,24.0572,24.0298,24.0353,84929.5266
2005-07-01 15:10:00,43.96,43.97,43.9,43.91,40597.518371280574,24.0353,24.0408,24.0025,24.008,40597.5184
2005-07-01 15:20:00,43.91,43.95,43.89,43.93,118780.86977472594,24.008,24.0298,23.997,24.0189,118780.8698
2005-07-01 15:30:00,43.93,43.99,43.91,43.95,46500.42163594748,24.0189,24.0517,24.008,24.0298,46500.4216
2005-07-01 15:40:00,43.95,44.04,43.91,44.01,114323.5754728346,24.0298,24.079,24.008,24.0626,114323.5755
2005-07-01 15:50:00,44.02,44.08,43.99,44.08,171304.66208890497,24.0681,24.1009,24.0517,24.1009,171304.6621
2005-07-05 09:30:00,44.23,44.36,44.14,44.17,392241.8985664378,24.1829,24.254,24.1337,24.1501,392241.8986
2005-07-05 09:40:00,44.16,44.41,44.09,44.4,258161.6672690037,24.1446,24.2813,24.1064,24.2759,258161.6673
2005-07-05 09:50:00,44.4,44.45,44.34,44.41,373689.9168774847,24.2759,24.3032,24.2431,24.2813,373689.9169
2005-07-05 10:00:00,44.41,44.46,44.37,44.44,131309.48078544755,24.2813,24.3087,24.2595,24.2977,131309.4808
2005-07-05 10:10:00,44.42,44.52,44.41,44.5,173834.47777376222,24.2868,24.3415,24.2813,24.3305,173834.4778
2005-07-05 10:20:00,44.49,44.62,44.48,44.62,268762.79966269125,24.3251,24.3961,24.3196,24.3961,268762.7997
2005-07-05 10:30:00,44.62,44.66,44.55,44.58,269726.5389712083,24.3961,24.418,24.3579,24.3743,269726.539
2005-07-05 10:40:00,44.58,44.63,44.54,44.63,164197.08468859174,24.3743,24.4016,24.3524,24.4016,164197.0847
2005-07-05 10:50:00,44.62,44.63,44.57,44.58,169618.11829900014,24.3961,24.4016,24.3688,24.3743,169618.1183
2005-07-05 11:00:00,44.59,44.62,44.56,44.58,86977.47259366342,24.3797,24.3961,24.3633,24.3743,86977.4726
2005-07-05 11:10:00,44.59,44.65,44.57,44.63,164678.95434285028,24.3797,24.4126,24.3688,24.4016,164678.9543
2005-07-05 11:20:00,44.63,44.65,44.6,44.63,225153.5959522949,24.4016,24.4126,24.3852,24.4016,225153.596
2005-07-05 11:30:00,44.64,44.73,44.61,44.69,119624.14166967836,24.4071,24.4563,24.3907,24.4344,119624.1417
2005-07-05 11:40:00,44.69,44.71,44.65,44.7,84206.72208167691,24.4344,24.4454,24.4126,24.4399,84206.7221
2005-07-05 11:50:00,44.69,44.72,44.68,44.68,143356.22214191064,24.4344,24.4508,24.429,24.429,143356.2221
2005-07-05 12:00:00,44.69,44.73,44.68,44.72,106011.32393687508,24.4344,24.4563,24.429,24.4508,106011.3239
2005-07-05 12:10:00,44.71,44.78,44.68,44.7,95771.59378388149,24.4454,24.4836,24.429,24.4399,95771.5938
2005-07-05 12:20:00,44.71,44.81,44.7,44.78,193711.6010119263,24.4454,24.5,24.4399,24.4836,193711.601
2005-07-05 12:30:00,44.78,44.81,44.74,44.76,160221.66004095893,24.4836,24.5,24.4618,24.4727,160221.66
2005-07-05 12:40:00,44.78,44.78,44.75,44.78,60595.10902300928,24.4836,24.4836,24.4672,24.4836,60595.109
2005-07-05 12:50:00,44.78,44.83,44.73,44.73,81797.3738103843,24.4836,24.511,24.4563,24.4563,81797.3738
2005-07-05 13:00:00,44.73,44.78,44.7,44.76,91555.2343091194,24.4563,24.4836,24.4399,24.4727,91555.2343
2005-07-05 13:10:00,44.72,44.81,44.72,44.76,68184.55607758102,24.4508,24.5,24.4508,24.4727,68184.5561
2005-07-05 13:20:00,44.76,44.79,44.73,44.73,36140.22406938923,24.4727,24.4891,24.4563,24.4563,36140.2241
2005-07-05 13:30:00,44.73,44.78,44.69,44.75,141549.21093844116,24.4563,24.4836,24.4344,24.4672,141549.2109
2005-07-05 13:40:00,44.76,44.81,44.74,44.79,63486.32694856042,24.4727,24.5,24.4618,24.4891,63486.3269
2005-07-05 13:50:00,44.78,44.81,44.73,44.73,47343.693530899895,24.4836,24.5,24.4563,24.4563,47343.6935
2005-07-05 14:00:00,44.73,44.78,44.72,44.75,73846.52451511867,24.4563,24.4836,24.4508,24.4672,73846.5245
2005-07-05 14:10:00,44.76,44.78,44.71,44.74,121190.21804601856,24.4727,24.4836,24.4454,24.4618,121190.218
2005-07-05 14:20:00,44.75,44.76,44.7,44.71,80351.76484760873,24.4672,24.4727,24.4399,24.4454,80351.7648
2005-07-05 14:30:00,44.7,44.73,44.67,44.69,109384.41151668476,24.4399,24.4563,24.4235,24.4344,109384.4115
2005-07-05 14:40:00,44.69,44.74,44.68,44.72,92037.10396337791,24.4344,24.4618,24.429,24.4508,92037.104
2005-07-05 14:50:00,44.73,44.74,44.69,44.71,70352.96952174438,24.4563,24.4618,24.4344,24.4454,70352.9695
2005-07-05 15:00:00,44.72,44.73,44.64,44.66,115769.18443561018,24.4508,24.4563,24.4071,24.418,115769.1844
2005-07-05 15:10:00,44.66,44.69,44.64,44.66,116973.85857125648,24.418,24.4344,24.4071,24.418,116973.8586
2005-07-05 15:20:00,44.66,44.7,44.62,44.63,125045.17528008675,24.418,24.4399,24.3961,24.4016,125045.1753
2005-07-05 15:30:00,44.63,44.7,44.63,44.68,87338.87483435731,24.4016,24.4399,24.4016,24.429,87338.8748
2005-07-05 15:40:00,44.68,44.71,44.65,44.69,176605.22828574872,24.429,24.4454,24.4126,24.4344,176605.2283
2005-07-05 15:50:00,44.69,44.7,44.6,44.6,233104.44524756056,24.4344,24.4399,24.3852,24.3852,233104.4452
2005-07-06 09:30:00,44.63,44.72,44.51,44.63,212384.05011444408,24.4016,24.4508,24.336,24.4016,212384.0501
2005-07-06 09:40:00,44.63,44.7,44.59,44.65,165040.35658354417,24.4016,24.4399,24.3797,24.4126,165040.3566
2005-07-06 09:50:00,44.64,44.66,44.62,44.64,122153.9573545356,24.4071,24.418,24.3961,24.4071,122153.9574
2005-07-06 10:00:00,44.65,44.7,44.62,44.7,131911.8178532707,24.4126,24.4399,24.3961,24.4399,131911.8179
2005-07-06 10:10:00,44.7,44.73,44.62,44.63,90591.49500060234,24.4399,24.4563,24.3961,24.4016,90591.495
2005-07-06 10:20:00,44.63,44.67,44.58,44.6,124322.37079869896,24.4016,24.4235,24.3743,24.3852,124322.3708
2005-07-06 10:30:00,44.61,44.68,44.51,44.58,114925.91254065777,24.3907,24.429,24.336,24.3743,114925.9125
2005-07-06 10:40:00,44.58,44.58,44.53,44.53,69268.7627996627,24.3743,24.3743,24.3469,24.3469,69268.7628
2005-07-06 10:50:00,44.53,44.54,44.45,44.49,97940.00722804482,24.3469,24.3524,24.3032,24.3251,97940.0072
2005-07-06 11:00:00,44.49,44.53,44.43,44.48,133236.95940248165,24.3251,24.3469,24.2923,24.3196,133236.9594
2005-07-06 11:10:00,44.48,44.5,44.44,44.45,165883.6284784966,24.3196,24.3305,24.2977,24.3032,165883.6285
2005-07-06 11:20:00,44.44,44.45,44.41,44.45,135164.43801951574,24.2977,24.3032,24.2813,24.3032,135164.438
2005-07-06 11:30:00,44.45,44.46,44.39,44.43,106975.06324539211,24.3032,24.3087,24.2704,24.2923,106975.0632
2005-07-06 11:40:00,44.42,44.44,44.4,44.43,60836.04385013854,24.2868,24.2977,24.2759,24.2923,60836.0439
2005-07-06 11:50:00,44.43,44.46,44.42,44.45,63847.72918925432,24.2923,24.3087,24.2868,24.3032,63847.7292
2005-07-06 12:00:00,44.45,44.47,44.44,44.47,98903.74653656188,24.3032,24.3141,24.2977,24.3141,98903.7465
2005-07-06 12:10:00,44.47,44.5,44.44,44.46,169738.58571256476,24.3141,24.3305,24.2977,24.3087,169738.5857
2005-07-06 12:20:00,44.46,44.49,44.43,44.46,81556.43898325504,24.3087,24.3251,24.2923,24.3087,81556.439
2005-07-06 12:30:00,44.45,44.46,44.39,44.44,147090.71196241418,24.3032,24.3087,24.2704,24.2977,147090.712
2005-07-06 12:40:00,44.46,44.48,44.41,44.43,203228.5266835321,24.3087,24.3196,24.2813,24.2923,203228.5267
2005-07-06 12:50:00,44.44,44.5,44.43,44.49,124442.8382122636,24.2977,24.3305,24.2923,24.3251,124442.8382
2005-07-06 13:00:00,44.49,44.52,44.47,44.48,123720.03373087582,24.3251,24.3415,24.3141,24.3196,123720.0337
2005-07-06 13:10:00,44.48,44.54,44.47,44.51,110709.55306589568,24.3196,24.3524,24.3141,24.336,110709.5531
2005-07-06 13:20:00,44.51,44.54,44.48,44.54,45536.68232743043,24.336,24.3524,24.3196,24.3524,45536.6823
2005-07-06 13:30:00,44.54,44.6,44.53,44.54,72039.5133116492,24.3524,24.3852,24.3469,24.3524,72039.5133
2005-07-06 13:40:00,44.53,44.56,44.49,44.53,71075.77400313216,24.3469,24.3633,24.3251,24.3469,71075.774
2005-07-06 13:50:00,44.55,44.58,44.5,44.55,44211.540778219496,24.3579,24.3743,24.3305,24.3579,44211.5408
2005-07-06 14:00:00,44.55,44.55,44.49,44.49,101433.56222141912,24.3579,24.3579,24.3251,24.3251,101433.5622
2005-07-06 14:10:00,44.49,44.5,44.45,44.47,115528.24960848092,24.3251,24.3305,24.3032,24.3141,115528.2496
2005-07-06 14:20:00,44.48,44.49,44.44,44.47,155643.89832550296,24.3196,24.3251,24.2977,24.3141,155643.8983
2005-07-06 14:30:00,44.48,44.48,44.39,44.44,130948.07854475366,24.3196,24.3196,24.2704,24.2977,130948.0785
2005-07-06 14:40:00,44.44,44.47,44.39,44.45,124442.8382122636,24.2977,24.3141,24.2704,24.3032,124442.8382
2005-07-06 14:50:00,44.45,44.46,44.37,44.37,152632.2129863872,24.3032,24.3087,24.2595,24.2595,152632.213
2005-07-06 15:00:00,44.36,44.45,44.36,44.44,171786.5317431635,24.254,24.3032,24.254,24.2977,171786.5317
2005-07-06 15:10:00,44.45,44.45,44.39,44.43,103361.0408384532,24.3032,24.3032,24.2704,24.2923,103361.0408
2005-07-06 15:20:00,44.43,44.49,44.39,44.49,178291.77207565354,24.2923,24.3251,24.2704,24.3251,178291.7721
2005-07-06 15:30:00,44.49,44.49,44.39,44.4,183351.40344536805,24.3251,24.3251,24.2704,24.2759,183351.4034
2005-07-06 15:40:00,44.41,44.43,44.37,44.39,202023.85254788585,24.2813,24.2923,24.2595,24.2704,202023.8525
2005-07-06 15:50:00,44.39,44.41,44.29,44.29,343934.46572702087,24.2704,24.2813,24.2157,24.2157,343934.4657
2005-07-07 09:30:00,43.77,44.21,43.74,43.87,359233.82724972896,23.9314,24.172,23.915,23.9861,359233.8272
2005-07-07 09:40:00,43.83,43.87,43.77,43.84,235513.7935188532,23.9642,23.9861,23.9314,23.9697,235513.7935
2005-07-07 09:50:00,43.79,43.87,43.58,43.59,224551.25888447172,23.9423,23.9861,23.8275,23.833,224551.2589
2005-07-07 10:00:00,43.59,43.77,43.51,43.74,275027.1051680521,23.833,23.9314,23.7893,23.915,275027.1052
2005-07-07 10:10:00,43.75,43.79,43.66,43.77,183712.805686062,23.9205,23.9423,23.8713,23.9314,183712.8057
2005-07-07 10:20:00,43.76,43.79,43.71,43.75,320684.2549090472,23.9259,23.9423,23.8986,23.9205,320684.2549
2005-07-07 10:30:00,43.74,43.75,43.64,43.7,135043.9706059511,23.915,23.9205,23.8603,23.8931,135043.9706
2005-07-07 10:40:00,43.7,43.8,43.66,43.78,168895.31381761236,23.8931,23.9478,23.8713,23.9369,168895.3138
2005-07-07 10:50:00,43.78,43.82,43.68,43.75,163594.7476207686,23.9369,23.9587,23.8822,23.9205,163594.7476
2005-07-07 11:00:00,43.75,43.78,43.69,43.77,125767.97976147452,23.9205,23.9369,23.8877,23.9314,125767.9798
2005-07-07 11:10:00,43.76,43.88,43.76,43.82,92398.5062040718,23.9259,23.9916,23.9259,23.9587,92398.5062
2005-07-07 11:20:00,43.81,43.88,43.81,43.87,55776.41248042405,23.9533,23.9916,23.9533,23.9861,55776.4125
2005-07-07 11:30:00,43.87,43.89,43.77,43.85,60836.04385013854,23.9861,23.997,23.9314,23.9751,60836.0439
2005-07-07 11:40:00,43.87,43.89,43.8,43.81,46861.82387664137,23.9861,23.997,23.9478,23.9533,46861.8239
2005-07-07 11:50:00,43.82,43.98,43.81,43.98,61679.31574509096,23.9587,24.0462,23.9533,24.0462,61679.3157
2005-07-07 12:00:00,43.96,43.98,43.91,43.96,92157.57137694256,24.0353,24.0462,24.008,24.0353,92157.5714
2005-07-07 12:10:00,43.96,44.0,43.95,43.99,79026.6232983978,24.0353,24.0572,24.0298,24.0517,79026.6233
2005-07-07 12:20:00,43.99,44.0,43.95,43.98,110227.68341163716,24.0517,24.0572,24.0298,24.0462,110227.6834
2005-07-07 12:30:00,43.97,44.0,43.93,43.98,98180.94205517408,24.0408,24.0572,24.0189,24.0462,98180.9421
2005-07-07 12:40:00,43.97,44.02,43.93,44.0,420551.7407541261,24.0408,24.0681,24.0189,24.0572,420551.7408
2005-07-07 12:50:00,44.0,44.0,43.95,43.97,94085.04999397665,24.0572,24.0572,24.0298,24.0408,94085.05
2005-07-07 13:00:00,43.98,44.04,43.93,43.98,99385.6161908204,24.0462,24.079,24.0189,24.0462,99385.6162
2005-07-07 13:10:00,43.99,43.99,43.92,43.92,72882.78520660162,24.0517,24.0517,24.0134,24.0134,72882.7852
2005-07-07 13:20:00,43.93,43.96,43.93,43.96,111793.75978797735,24.0189,24.0353,24.0189,24.0353,111793.7598
2005-07-07 13:30:00,43.97,44.0,43.95,43.98,80231.2974340441,24.0408,24.0572,24.0298,24.0462,80231.2974
2005-07-07 13:40:00,43.98,44.04,43.94,43.97,175400.55415010243,24.0462,24.079,24.0244,24.0408,175400.5542
2005-07-07 13:50:00,43.98,44.03,43.95,44.03,132755.0897482231,24.0462,24.0736,24.0298,24.0736,132755.0897
2005-07-07 14:00:00,44.02,44.02,43.95,43.96,85772.79845801712,24.0681,24.0681,24.0298,24.0353,85772.7985
2005-07-07 14:10:00,43.95,43.98,43.9,43.94,100108.42067220816,24.0298,24.0462,24.0025,24.0244,100108.4207
2005-07-07 14:20:00,43.95,43.97,43.93,43.95,93241.77809902422,24.0298,24.0408,24.0189,24.0298,93241.7781
2005-07-07 14:30:00,43.95,44.02,43.95,43.97,72521.38296590773,24.0298,24.0681,24.0298,24.0408,72521.383
2005-07-07 14:40:00,43.96,44.02,43.94,43.97,77942.41657631611,24.0353,24.0681,24.0244,24.0408,77942.4166
2005-07-07 14:50:00,43.96,44.0,43.94,43.97,252620.1662450308,24.0353,24.0572,24.0244,24.0408,252620.1662
2005-07-07 15:00:00,43.97,44.2,43.97,44.09,170220.4553668233,24.0408,24.1665,24.0408,24.1064,170220.4554
2005-07-07 15:10:00,44.09,44.13,44.05,44.12,144319.96145042768,24.1064,24.1282,24.0845,24.1228,144319.9615
2005-07-07 15:20:00,44.13,44.15,44.09,44.11,89868.69051921456,24.1282,24.1392,24.1064,24.1173,89868.6905
2005-07-07 15:30:00,44.1,44.24,44.1,44.24,120708.34839176004,24.1118,24.1884,24.1118,24.1884,120708.3484
2005-07-07 15:40:00,44.24,44.31,44.16,44.24,160101.1926273943,24.1884,24.2267,24.1446,24.1884,160101.1926
2005-07-07 15:50:00,44.27,44.33,44.23,44.26,217684.61631128783,24.2048,24.2376,24.1829,24.1993,217684.6163
2005-07-08 09:30:00,44.19,44.2,44.0,44.16,248644.74159739792,24.161,24.1665,24.0572,24.1446,248644.7416
2005-07-08 09:40:00,44.17,44.24,44.07,44.1,297434.0440910734,24.1501,24.1884,24.0954,24.1118,297434.0441
2005-07-08 09:50:00,44.1,44.12,43.95,44.0,540296.349837369,24.1118,24.1228,24.0298,24.0572,540296.3498
2005-07-08 10:00:00,44.0,44.04,43.95,44.0,191543.1875677629,24.0572,24.079,24.0298,24.0572,191543.1876
2005-07-08 10:10:00,44.01,44.09,43.99,44.01,80472.23226117335,24.0626,24.1064,24.0517,24.0626,80472.2323
2005-07-08 10:20:00,44.01,44.06,44.0,44.02,105168.05204192268,24.0626,24.09,24.0572,24.0681,105168.052
2005-07-08 10:30:00,44.02,44.03,43.97,43.97,196843.7537646067,24.0681,24.0736,24.0408,24.0408,196843.7538
2005-07-08 10:40:00,43.98,44.03,43.94,44.0,204433.20081917843,24.0462,24.0736,24.0244,24.0572,204433.2008
2005-07-08 10:50:00,44.0,44.08,43.98,44.08,184194.67534032045,24.0572,24.1009,24.0462,24.1009,184194.6753
2005-07-08 11:00:00,44.06,44.08,43.98,43.99,180942.05517407545,24.09,24.1009,24.0462,24.0517,180942.0552
2005-07-08 11:10:00,43.99,44.04,43.99,44.0,163835.68244789785,24.0517,24.079,24.0517,24.0572,163835.6824
2005-07-08 11:20:00,44.0,44.05,43.97,44.0,170702.3250210818,24.0572,24.0845,24.0408,24.0572,170702.325
2005-07-08 11:30:00,44.0,44.1,43.99,44.08,137935.18853150224,24.0572,24.1118,24.0517,24.1009,137935.1885
2005-07-08 11:40:00,44.08,44.09,44.0,44.04,133357.42681604627,24.1009,24.1064,24.0572,24.079,133357.4268
2005-07-08 11:50:00,44.04,44.08,44.04,44.08,36381.15889651849,24.079,24.1009,24.079,24.1009,36381.1589
2005-07-08 12:00:00,44.08,44.16,44.08,44.14,205517.4075412601,24.1009,24.1446,24.1009,24.1337,205517.4075
2005-07-08 12:10:00,44.14,44.18,44.12,44.14,97940.00722804482,24.1337,24.1556,24.1228,24.1337,97940.0072
2005-07-08 12:20:00,44.14,44.18,44.11,44.14,57342.48885676425,24.1337,24.1556,24.1173,24.1337,57342.4889
2005-07-08 12:30:00,44.15,44.19,44.14,44.16,104324.78014697024,24.1392,24.161,24.1337,24.1446,104324.7801
2005-07-08 12:40:00,44.17,44.19,44.15,44.16,115166.84736778702,24.1501,24.161,24.1392,24.1446,115166.8474
2005-07-08 12:50:00,44.18,44.18,44.06,44.12,126249.84941573306,24.1556,24.1556,24.09,24.1228,126249.8494
2005-07-08 13:00:00,44.12,44.14,44.08,44.12,165401.75882423806,24.1228,24.1337,24.1009,24.1228,165401.7588
2005-07-08 13:10:00,44.12,44.12,44.09,44.1,56619.68437537647,24.1228,24.1228,24.1064,24.1118,56619.6844
2005-07-08 13:20:00,44.11,44.11,44.05,44.07,67220.81676906398,24.1173,24.1173,24.0845,24.0954,67220.8168
2005-07-08 13:30:00,44.07,44.07,44.03,44.03,94928.32188892906,24.0954,24.0954,24.0736,24.0736,94928.3219
2005-07-08 13:40:00,44.04,44.08,44.02,44.06,127936.39320563788,24.079,24.1009,24.0681,24.09,127936.3932
2005-07-08 13:50:00,44.07,44.09,44.05,44.09,97819.5398144802,24.0954,24.1064,24.0845,24.1064,97819.5398
2005-07-08 14:00:00,44.09,44.14,44.07,44.08,151186.60402361164,24.1064,24.1337,24.0954,24.1009,151186.604
2005-07-08 14:10:00,44.08,44.14,44.08,44.14,109023.00927599086,24.1009,24.1337,24.1009,24.1337,109023.0093
2005-07-08 14:20:00,44.14,44.17,44.11,44.17,87338.87483435731,24.1337,24.1501,24.1173,24.1501,87338.8748
2005-07-08 14:30:00,44.17,44.19,44.13,44.14,87459.34224792194,24.1501,24.161,24.1282,24.1337,87459.3422
2005-07-08 14:40:00,44.14,44.14,44.09,44.1,170702.3250210818,24.1337,24.1337,24.1064,24.1118,170702.325
2005-07-08 14:50:00,44.09,44.12,44.06,44.08,225033.1285387303,24.1064,24.1228,24.09,24.1009,225033.1285
2005-07-08 15:00:00,44.08,44.12,44.07,44.09,237802.6743765812,24.1009,24.1228,24.0954,24.1064,237802.6744
2005-07-08 15:10:00,44.1,44.12,44.09,44.12,93482.71292615349,24.1118,24.1228,24.1064,24.1228,93482.7129
2005-07-08 15:20:00,44.12,44.2,44.11,44.19,303096.01252861106,24.1228,24.1665,24.1173,24.161,303096.0125
2005-07-08 15:30:00,44.2,44.25,44.18,44.19,447777.3762197326,24.1665,24.1938,24.1556,24.161,447777.3762
2005-07-08 15:40:00,44.21,44.24,44.16,44.18,346705.21623900736,24.172,24.1884,24.1446,24.1556,346705.2162
2005-07-08 15:50:00,44.18,44.19,44.11,44.12,270569.8108661607,24.1556,24.161,24.1173,24.1228,270569.8109
2005-07-11 09:30:00,44.01,44.19,43.98,44.14,338513.4321166125,24.0626,24.161,24.0462,24.1337,338513.4321
2005-07-11 09:40:00,44.15,44.19,44.09,44.15,170702.3250210818,24.1392,24.161,24.1064,24.1392,170702.325
2005-07-11 09:50:00,44.16,44.32,44.15,44.3,280086.7365377666,24.1446,24.2321,24.1392,24.2212,280086.7365
2005-07-11 10:00:00,44.3,44.31,44.19,44.19,508974.822310565,24.2212,24.2267,24.161,24.161,508974.8223
2005-07-11 10:10:00,44.18,44.25,44.18,44.21,136128.1773280328,24.1556,24.1938,24.1556,24.172,136128.1773
2005-07-11 10:20:00,44.22,44.24,44.18,44.19,231176.96663052647,24.1774,24.1884,24.1556,24.161,231176.9666
2005-07-11 10:30:00,44.19,44.2,44.17,44.2,283580.29153114086,24.161,24.1665,24.1501,24.1665,283580.2915
2005-07-11 10:40:00,44.19,44.23,44.16,44.18,179616.91362486448,24.161,24.1829,24.1446,24.1556,179616.9136
2005-07-11 10:50:00,44.17,44.21,44.17,44.2,125888.44717503915,24.1501,24.172,24.1501,24.1665,125888.4472
2005-07-11 11:00:00,44.2,44.23,44.19,44.21,162028.6712444284,24.1665,24.1829,24.161,24.172,162028.6712
2005-07-11 11:10:00,44.21,44.21,44.17,44.18,218889.2904469341,24.172,24.172,24.1501,24.1556,218889.2904
2005-07-11 11:20:00,44.19,44.19,44.11,44.14,165040.35658354417,24.161,24.161,24.1173,24.1337,165040.3566
2005-07-11 11:30:00,44.15,44.19,44.14,44.18,80713.16708830262,24.1392,24.161,24.1337,24.1556,80713.1671
2005-07-11 11:40:00,44.18,44.19,44.14,44.16,81315.50415612578,24.1556,24.161,24.1337,24.1446,81315.5042
2005-07-11 11:50:00,44.16,44.18,44.14,44.16,49150.70473436936,24.1446,24.1556,24.1337,24.1446,49150.7047
2005-07-11 12:00:00,44.16,44.19,44.15,44.16,211540.77821949165,24.1446,24.161,24.1392,24.1446,211540.7782
2005-07-11 12:10:00,44.15,44.15,44.03,44.03,163956.1498614625,24.1392,24.1392,24.0736,24.0736,163956.1499
2005-07-11 12:20:00,44.03,44.03,43.95,43.97,175400.55415010243,24.0736,24.0736,24.0298,24.0408,175400.5542
2005-07-11 12:30:00,43.97,44.02,43.96,44.0,192868.32911697388,24.0408,24.0681,24.0353,24.0572,192868.3291
2005-07-11 12:40:00,44.0,44.03,43.98,44.0,75412.60089145887,24.0572,24.0736,24.0462,24.0572,75412.6009
2005-07-11 12:50:00,44.01,44.05,44.0,44.0,108420.6722081677,24.0626,24.0845,24.0572,24.0572,108420.6722
2005-07-11 13:00:00,44.0,44.02,43.99,44.02,158655.58366461872,24.0572,24.0681,24.0517,24.0681,158655.5837
2005-07-11 13:10:00,44.02,44.06,44.0,44.01,157089.50728827855,24.0681,24.09,24.0572,24.0626,157089.5073
2005-07-11 13:20:00,44.01,44.03,43.98,44.01,72159.98072521384,24.0626,24.0736,24.0462,24.0626,72159.9807
2005-07-11 13:30:00,44.01,44.05,44.0,44.01,63727.26177568968,24.0626,24.0845,24.0572,24.0626,63727.2618
2005-07-11 13:40:00,44.02,44.05,44.0,44.0,70593.90434887364,24.0681,24.0845,24.0572,24.0572,70593.9043
2005-07-11 13:50:00,44.01,44.05,44.0,44.05,89025.41862426215,24.0626,24.0845,24.0572,24.0845,89025.4186
2005-07-11 14:00:00,44.05,44.11,44.04,44.09,174918.6844958439,24.0845,24.1173,24.079,24.1064,174918.6845
2005-07-11 14:10:00,44.1,44.21,44.09,44.21,354535.5981207084,24.1118,24.172,24.1064,24.172,354535.5981
2005-07-11 14:20:00,44.21,44.24,44.2,44.21,184917.47982170823,24.172,24.1884,24.1665,24.172,184917.4798
2005-07-11 14:30:00,44.22,44.3,44.2,44.29,442476.8100228889,24.1774,24.2212,24.1665,24.2157,442476.81
2005-07-11 14:40:00,44.29,44.35,44.28,44.32,221178.1713046621,24.2157,24.2485,24.2103,24.2321,221178.1713
2005-07-11 14:50:00,44.32,44.35,44.29,44.34,222382.8454403084,24.2321,24.2485,24.2157,24.2431,222382.8454
2005-07-11 15:00:00,44.34,44.35,44.33,44.35,136971.4492229852,24.2431,24.2485,24.2376,24.2485,136971.4492
2005-07-11 15:10:00,44.34,44.42,44.34,44.37,299722.9249488014,24.2431,24.2868,24.2431,24.2595,299722.9249
2005-07-11 15:20:00,44.37,44.43,44.37,44.39,396940.1276954584,24.2595,24.2923,24.2595,24.2704,396940.1277
2005-07-11 15:30:00,44.39,44.44,44.36,44.4,212745.452355138,24.2704,24.2977,24.254,24.2759,212745.4524
2005-07-11 15:40:00,44.4,44.42,44.35,44.37,398144.80183110473,24.2759,24.2868,24.2485,24.2595,398144.8018
2005-07-11 15:50:00,44.38,44.43,44.37,44.43,517889.4109143477,24.2649,24.2923,24.2595,24.2923,517889.4109
2005-07-12 09:30:00,44.58,44.58,44.39,44.45,464642.8141187809,24.3743,24.3743,24.2704,24.3032,464642.8141
2005-07-12 09:40:00,44.45,44.48,44.35,44.4,244669.3169497651,24.3032,24.3196,24.2485,24.2759,244669.3169
2005-07-12 09:50:00,44.41,44.49,44.41,44.45,308155.6438983255,24.2813,24.3251,24.2813,24.3032,308155.6439
2005-07-12 10:00:00,44.45,44.47,44.41,44.43,329116.97385857126,24.3032,24.3141,24.2813,24.2923,329116.9739
2005-07-12 10:10:00,44.43,44.45,44.29,44.29,328635.1042043128,24.2923,24.3032,24.2157,24.2157,328635.1042
2005-07-12 10:20:00,44.29,44.33,44.21,44.3,190338.51343211663,24.2157,24.2376,24.172,24.2212,190338.5134
2005-07-12 10:30:00,44.3,44.38,44.29,44.35,294663.2935790869,24.2212,24.2649,24.2157,24.2485,294663.2936
2005-07-12 10:40:00,44.35,44.41,44.34,44.37,175521.02156366705,24.2485,24.2813,24.2431,24.2595,175521.0216
2005-07-12 10:50:00,44.37,44.39,44.3,44.37,125888.44717503915,24.2595,24.2704,24.2212,24.2595,125888.4472
2005-07-12 11:00:00,44.36,44.37,44.27,44.34,143356.22214191064,24.254,24.2595,24.2048,24.2431,143356.2221
2005-07-12 11:10:00,44.35,44.35,44.26,44.3,93964.582580412,24.2485,24.2485,24.1993,24.2212,93964.5826
2005-07-12 11:20:00,44.3,44.31,44.21,44.27,99024.2139501265,24.2212,24.2267,24.172,24.2048,99024.214
2005-07-12 11:30:00,44.27,44.29,44.23,44.24,78062.88398988075,24.2048,24.2157,24.1829,24.1884,78062.884
2005-07-12 11:40:00,44.24,44.25,44.19,44.2,95410.19154318758,24.1884,24.1938,24.161,24.1665,95410.1915
2005-07-12 11:50:00,44.2,44.23,44.08,44.12,81074.56932899651,24.1665,24.1829,24.1009,24.1228,81074.5693
2005-07-12 12:00:00,44.12,44.19,44.07,44.19,74930.73123720035,24.1228,24.161,24.0954,24.161,74930.7312
2005-07-12 12:10:00,44.18,44.21,44.14,44.17,51560.053005661975,24.1556,24.172,24.1337,24.1501,51560.053
2005-07-12 12:20:00,44.17,44.32,44.17,44.27,91796.16913624866,24.1501,24.2321,24.1501,24.2048,91796.1691
2005-07-12 12:30:00,44.27,44.28,44.24,44.28,180942.05517407545,24.2048,24.2103,24.1884,24.2103,180942.0552
2005-07-12 12:40:00,44.28,44.29,44.25,44.29,69871.09986748586,24.2103,24.2157,24.1938,24.2157,69871.0999
2005-07-12 12:50:00,44.29,44.29,44.21,44.22,70834.8391760029,24.2157,24.2157,24.172,24.1774,70834.8392
2005-07-12 13:00:00,44.22,44.23,44.18,44.2,85531.86363088785,24.1774,24.1829,24.1556,24.1665,85531.8636
2005-07-12 13:10:00,44.2,44.24,44.19,44.23,85652.33104445248,24.1665,24.1884,24.161,24.1829,85652.331
2005-07-12 13:20:00,44.22,44.29,44.18,44.28,92157.57137694256,24.1774,24.2157,24.1556,24.2103,92157.5714
2005-07-12 13:30:00,44.28,44.29,44.21,44.24,72762.31779303699,24.2103,24.2157,24.172,24.1884,72762.3178
2005-07-12 13:40:00,44.26,44.29,44.21,44.25,104806.64980122878,24.1993,24.2157,24.172,24.1938,104806.6498
2005-07-12 13:50:00,44.26,44.41,44.26,44.37,139501.26490784244,24.1993,24.2813,24.1993,24.2595,139501.2649
2005-07-12 14:00:00,44.38,44.39,44.37,44.39,96855.80050596315,24.2649,24.2704,24.2595,24.2704,96855.8005
2005-07-12 14:10:00,44.38,44.41,44.35,44.39,542223.8284544031,24.2649,24.2813,24.2485,24.2704,542223.8285
2005-07-12 14:20:00,44.39,44.44,44.37,44.38,155282.49608480907,24.2704,24.2977,24.2595,24.2649,155282.4961
2005-07-12 14:30:00,44.37,44.45,44.36,44.44,139621.73232140706,24.2595,24.3032,24.254,24.2977,139621.7323
2005-07-12 14:40:00,44.44,44.44,44.4,44.43,221419.10613179137,24.2977,24.2977,24.2759,24.2923,221419.1061
2005-07-12 14:50:00,44.43,44.45,44.4,44.44,189856.6437778581,24.2923,24.3032,24.2759,24.2977,189856.6438
2005-07-12 15:00:00,44.44,44.53,44.41,44.53,232261.1733526081,24.2977,24.3469,24.2813,24.3469,232261.1734
2005-07-12 15:10:00,44.53,44.66,44.5,44.63,237079.86989519332,24.3469,24.418,24.3305,24.4016,237079.8699
2005-07-12 15:20:00,44.63,44.63,44.53,44.53,195398.1448018312,24.4016,24.4016,24.3469,24.3469,195398.1448
2005-07-12 15:30:00,44.53,44.53,44.47,44.47,129984.3392362366,24.3469,24.3469,24.3141,24.3141,129984.3392
2005-07-12 15:40:00,44.46,44.47,44.31,44.34,266473.9188049633,24.3087,24.3141,24.2267,24.2431,266473.9188
2005-07-12 15:50:00,44.34,44.45,44.34,44.42,329839.7783399591,24.2431,24.3032,24.2431,24.2868,329839.7783
2005-07-13 09:30:00,44.21,44.39,44.18,44.39,380195.1572099747,24.294,24.3929,24.2776,24.3929,380195.1572
2005-07-13 09:40:00,44.39,44.45,44.25,44.25,476810.0228888086,24.3929,24.4259,24.316,24.316,476810.0229
2005-07-13 09:50:00,44.25,44.41,44.19,44.22,283700.7589447055,24.316,24.4039,24.283,24.2995,283700.7589
2005-07-13 10:00:00,44.23,44.27,44.14,44.14,156848.57246114928,24.305,24.327,24.2556,24.2556,156848.5725
2005-07-13 10:10:00,44.14,44.35,44.1,44.3,244066.97988194195,24.2556,24.371,24.2336,24.3435,244066.9799
2005-07-13 10:20:00,44.29,44.32,44.19,44.31,79388.02553909169,24.338,24.3545,24.283,24.349,79388.0255
2005-07-13 10:30:00,44.3,44.39,44.28,44.3,120828.81580532467,24.3435,24.3929,24.3325,24.3435,120828.8158
2005-07-13 10:40:00,44.3,44.39,44.19,44.3,173352.60811950368,24.3435,24.3929,24.283,24.3435,173352.6081
2005-07-13 10:50:00,44.32,44.34,44.18,44.2,127093.12131068548,24.3545,24.3655,24.2776,24.2885,127093.1213
2005-07-13 11:00:00,44.2,44.35,44.2,44.3,131550.41561257682,24.2885,24.371,24.2885,24.3435,131550.4156
2005-07-13 11:10:00,44.29,44.35,44.25,44.35,89748.22310564993,24.338,24.371,24.316,24.371,89748.2231
2005-07-13 11:20:00,44.35,44.43,44.33,44.41,279243.4646428141,24.371,24.4149,24.36,24.4039,279243.4646
2005-07-13 11:30:00,44.41,44.42,44.33,44.34,176002.89121792556,24.4039,24.4094,24.36,24.3655,176002.8912
2005-07-13 11:40:00,44.34,44.46,44.34,44.45,83122.51535959524,24.3655,24.4314,24.3655,24.4259,83122.5154
2005-07-13 11:50:00,44.45,44.46,44.4,44.45,266955.78845922183,24.4259,24.4314,24.3984,24.4259,266955.7885
2005-07-13 12:00:00,44.45,44.53,44.45,44.5,106613.66100469824,24.4259,24.4699,24.4259,24.4534,106613.661
2005-07-13 12:10:00,44.5,44.51,44.44,44.48,109263.94410312011,24.4534,24.4589,24.4204,24.4424,109263.9441
2005-07-13 12:20:00,44.49,44.49,44.42,44.45,138176.1233586315,24.4479,24.4479,24.4094,24.4259,138176.1234
2005-07-13 12:30:00,44.45,44.46,44.44,44.45,70714.37176243827,24.4259,24.4314,24.4204,24.4259,70714.3718
2005-07-13 12:40:00,44.45,44.46,44.4,44.42,101674.49704854838,24.4259,24.4314,24.3984,24.4094,101674.497
2005-07-13 12:50:00,44.42,44.43,44.38,44.39,52764.72714130828,24.4094,24.4149,24.3875,24.3929,52764.7271
2005-07-13 13:00:00,44.39,44.39,44.34,44.37,118299.00012046742,24.3929,24.3929,24.3655,24.382,118299.0001
2005-07-13 13:10:00,44.36,44.44,44.36,44.42,88784.48379713288,24.3765,24.4204,24.3765,24.4094,88784.4838
2005-07-13 13:20:00,44.44,44.46,44.39,44.44,97819.5398144802,24.4204,24.4314,24.3929,24.4204,97819.5398
2005-07-13 13:30:00,44.44,44.45,44.39,44.42,61679.31574509096,24.4204,24.4259,24.3929,24.4094,61679.3157
2005-07-13 13:40:00,44.43,44.44,44.37,44.41,44572.943018913385,24.4149,24.4204,24.382,24.4039,44572.943
2005-07-13 13:50:00,44.41,44.45,44.41,44.43,55053.60799903626,24.4039,24.4259,24.4039,24.4149,55053.608
2005-07-13 14:00:00,44.43,44.48,44.37,44.45,84447.65690880618,24.4149,24.4424,24.382,24.4259,84447.6569
2005-07-13 14:10:00,44.46,44.53,44.45,44.5,88784.48379713288,24.4314,24.4699,24.4259,24.4534,88784.4838
2005-07-13 14:20:00,44.5,44.5,44.41,44.43,74810.26382363572,24.4534,24.4534,24.4039,24.4149,74810.2638
2005-07-13 14:30:00,44.44,44.45,44.41,44.43,85652.33104445248,24.4204,24.4259,24.4039,24.4149,85652.331
2005-07-13 14:40:00,44.43,44.48,44.42,44.46,73485.12227442478,24.4149,24.4424,24.4094,24.4314,73485.1223
2005-07-13 14:50:00,44.46,44.46,44.38,44.4,118901.33718829058,24.4314,24.4314,24.3875,24.3984,118901.3372
2005-07-13 15:00:00,44.41,44.43,44.35,44.43,149500.0602337068,24.4039,24.4149,24.371,24.4149,149500.0602
2005-07-13 15:10:00,44.43,44.49,44.41,44.48,219853.0297554512,24.4149,24.4479,24.4039,24.4424,219853.0298
2005-07-13 15:20:00,44.48,44.49,44.44,44.47,233224.9126611252,24.4424,24.4479,24.4204,24.4369,233224.9127
2005-07-13 15:30:00,44.47,44.49,44.4,44.45,223346.58474882547,24.4369,24.4479,24.3984,24.4259,223346.5847
2005-07-13 15:40:00,44.44,44.47,44.39,44.4,239368.75075292136,24.4204,24.4369,24.3929,24.3984,239368.7508
2005-07-13 15:50:00,44.41,44.43,44.39,44.39,200939.64582580407,24.4039,24.4149,24.3929,24.3929,200939.6458
2005-07-14 09:30:00,44.81,44.83,44.68,44.78,416817.2509336225,24.6237,24.6347,24.5523,24.6073,416817.2509
2005-07-14 09:40:00,44.78,45.0,44.74,44.93,462353.93326105294,24.6073,24.7282,24.5853,24.6897,462353.9333
2005-07-14 09:50:00,44.93,44.97,44.84,44.84,235513.7935188532,24.6897,24.7117,24.6402,24.6402,235513.7935
2005-07-14 10:00:00,44.85,44.91,44.73,44.73,291531.1408264065,24.6457,24.6787,24.5798,24.5798,291531.1408
2005-07-14 10:10:00,44.73,44.93,44.67,44.89,166967.8352005783,24.5798,24.6897,24.5468,24.6677,166967.8352
2005-07-14 10:20:00,44.83,44.87,44.73,44.77,148536.32092518976,24.6347,24.6567,24.5798,24.6018,148536.3209
2005-07-14 10:30:00,44.76,44.81,44.73,44.78,249849.41573304424,24.5963,24.6237,24.5798,24.6073,249849.4157
2005-07-14 10:40:00,44.78,44.8,44.74,44.8,170702.3250210818,24.6073,24.6183,24.5853,24.6183,170702.325
2005-07-14 10:50:00,44.8,44.81,44.69,44.7,152873.1478135165,24.6183,24.6237,24.5578,24.5633,152873.1478
2005-07-14 11:00:00,44.7,44.74,44.67,44.69,171786.5317431635,24.5633,24.5853,24.5468,24.5578,171786.5317
2005-07-14 11:10:00,44.69,44.74,44.67,44.72,151307.07143717626,24.5578,24.5853,24.5468,24.5743,151307.0714
2005-07-14 11:20:00,44.72,44.73,44.62,44.66,124322.37079869896,24.5743,24.5798,24.5193,24.5413,124322.3708
2005-07-14 11:30:00,44.66,44.66,44.61,44.63,108902.54186242622,24.5413,24.5413,24.5138,24.5248,108902.5419
2005-07-14 11:40:00,44.63,44.64,44.45,44.63,183592.3382724973,24.5248,24.5303,24.4259,24.5248,183592.3383
2005-07-14 11:50:00,44.63,44.65,44.55,44.6,130827.61113118904,24.5248,24.5358,24.4809,24.5083,130827.6111
2005-07-14 12:00:00,44.61,44.74,44.6,44.73,76135.40537284665,24.5138,24.5853,24.5083,24.5798,76135.4054
2005-07-14 12:10:00,44.71,44.78,44.68,44.74,110227.68341163716,24.5688,24.6073,24.5523,24.5853,110227.6834
2005-07-14 12:20:00,44.74,44.74,44.68,44.73,48066.49801228768,24.5853,24.5853,24.5523,24.5798,48066.498
2005-07-14 12:30:00,44.73,44.76,44.7,44.71,73726.05710155403,24.5798,24.5963,24.5633,24.5688,73726.0571
2005-07-14 12:40:00,44.71,44.73,44.7,44.72,52282.85748704976,24.5688,24.5798,24.5633,24.5743,52282.8575
2005-07-14 12:50:00,44.72,44.72,44.69,44.69,40597.518371280574,24.5743,24.5743,24.5578,24.5578,40597.5184
2005-07-14 13:00:00,44.7,44.76,44.68,44.76,77340.07950849296,24.5633,24.5963,24.5523,24.5963,77340.0795
2005-07-14 13:10:00,44.75,44.83,44.73,44.79,63004.4572943019,24.5908,24.6347,24.5798,24.6128,63004.4573
2005-07-14 13:20:00,44.8,44.82,44.79,44.79,29032.646669076017,24.6183,24.6292,24.6128,24.6128,29032.6467
2005-07-14 13:30:00,44.79,44.82,44.73,44.76,48186.96542585232,24.6128,24.6292,24.5798,24.5963,48186.9654
2005-07-14 13:40:00,44.78,44.78,44.65,44.69,51319.11817853271,24.6073,24.6073,24.5358,24.5578,51319.1182
2005-07-14 13:50:00,44.67,44.7,44.63,44.68,107215.9980725214,24.5468,24.5633,24.5248,24.5523,107215.9981
2005-07-14 14:00:00,44.68,44.73,44.63,44.68,219371.16010119265,24.5523,24.5798,24.5248,24.5523,219371.1601
2005-07-14 14:10:00,44.68,44.73,44.64,44.72,105649.9216961812,24.5523,24.5798,24.5303,24.5743,105649.9217
2005-07-14 14:20:00,44.72,44.74,44.67,44.67,59872.304541621495,24.5743,24.5853,24.5468,24.5468,59872.3045
2005-07-14 14:30:00,44.68,44.73,44.68,44.68,58306.228165281296,24.5523,24.5798,24.5523,24.5523,58306.2282
2005-07-14 14:40:00,44.68,44.73,44.68,44.7,50716.78111070956,24.5523,24.5798,24.5523,24.5633,50716.7811
2005-07-14 14:50:00,44.69,44.79,44.68,44.7,107215.9980725214,24.5578,24.6128,24.5523,24.5633,107215.9981
2005-07-14 15:00:00,44.7,44.78,44.7,44.78,136971.4492229852,24.5633,24.6073,24.5633,24.6073,136971.4492
2005-07-14 15:10:00,44.76,44.76,44.72,44.73,90109.62534634382,24.5963,24.5963,24.5743,24.5798,90109.6253
2005-07-14 15:20:00,44.71,44.83,44.71,44.73,177689.4350078304,24.5688,24.6347,24.5688,24.5798,177689.435
2005-07-14 15:30:00,44.73,44.78,44.73,44.74,122394.89218166488,24.5798,24.6073,24.5798,24.5853,122394.8922
2005-07-14 15:40:00,44.74,44.8,44.73,44.74,90471.02758703772,24.5853,24.6183,24.5798,24.5853,90471.0276
2005-07-14 15:50:00,44.74,44.74,44.58,44.59,312733.4056137815,24.5853,24.5853,24.4974,24.5029,312733.4056
2005-07-15 09:30:00,44.7,44.76,44.66,44.74,565474.0392723769,24.5633,24.5963,24.5413,24.5853,565474.0393
2005-07-15 09:40:00,44.74,44.78,44.63,44.7,175882.42380436094,24.5853,24.6073,24.5248,24.5633,175882.4238
2005-07-15 09:50:00,44.73,44.73,44.45,44.5,134080.23129743405,24.5798,24.5798,24.4259,24.4534,134080.2313
2005-07-15 10:00:00,44.49,44.52,44.34,44.39,175882.42380436094,24.4479,24.4644,24.3655,24.3929,175882.4238
2005-07-15 10:10:00,44.39,44.39,44.25,44.37,94687.3870617998,24.3929,24.3929,24.316,24.382,94687.3871
2005-07-15 10:20:00,44.37,44.46,44.36,44.44,96735.33309239852,24.382,24.4314,24.3765,24.4204,96735.3331
2005-07-15 10:30:00,44.44,44.56,44.44,44.51,185399.3494759668,24.4204,24.4864,24.4204,24.4589,185399.3495
2005-07-15 10:40:00,44.5,44.53,44.45,44.48,89145.88603782677,24.4534,24.4699,24.4259,24.4424,89145.886
2005-07-15 10:50:00,44.49,44.52,44.48,44.5,48066.49801228768,24.4479,24.4644,24.4424,24.4534,48066.498
2005-07-15 11:00:00,44.5,44.58,44.49,44.57,99506.08360438504,24.4534,24.4974,24.4479,24.4919,99506.0836
2005-07-15 11:10:00,44.57,44.58,44.49,44.58,106975.06324539211,24.4919,24.4974,24.4479,24.4974,106975.0632
2005-07-15 11:20:00,44.57,44.58,44.49,44.56,65172.87073846525,24.4919,24.4974,24.4479,24.4864,65172.8707
2005-07-15 11:30:00,44.56,44.57,44.49,44.49,46259.48680881822,24.4864,24.4919,24.4479,24.4479,46259.4868
2005-07-15 11:40:00,44.49,44.52,44.47,44.48,39031.441994940375,24.4479,24.4644,24.4369,24.4424,39031.442
2005-07-15 11:50:00,44.48,44.52,44.45,44.49,36742.56113721239,24.4424,24.4644,24.4259,24.4479,36742.5611
2005-07-15 12:00:00,44.49,44.49,44.39,44.43,72280.44813877846,24.4479,24.4479,24.3929,24.4149,72280.4481
2005-07-15 12:10:00,44.44,44.49,44.39,44.46,68184.55607758102,24.4204,24.4479,24.3929,24.4314,68184.5561
2005-07-15 12:20:00,44.46,44.49,44.41,44.48,63606.79436212505,24.4314,24.4479,24.4039,24.4424,63606.7944
2005-07-15 12:30:00,44.48,44.5,44.46,44.46,74689.79641007108,24.4424,24.4534,24.4314,24.4314,74689.7964
2005-07-15 12:40:00,44.46,44.47,44.41,44.43,69871.09986748586,24.4314,24.4369,24.4039,24.4149,69871.0999
2005-07-15 12:50:00,44.43,44.44,44.4,44.4,32405.73424888568,24.4149,24.4204,24.3984,24.3984,32405.7342
2005-07-15 13:00:00,44.41,44.47,44.41,44.44,30839.65787254548,24.4039,24.4369,24.4039,24.4204,30839.6579
2005-07-15 13:10:00,44.44,44.47,44.42,44.44,42284.0621611854,24.4204,24.4369,24.4094,24.4204,42284.0622
2005-07-15 13:20:00,44.45,44.47,44.44,44.44,32405.73424888568,24.4259,24.4369,24.4204,24.4204,32405.7342
2005-07-15 13:30:00,44.46,44.47,44.44,44.45,43729.67112396097,24.4314,24.4369,24.4204,24.4259,43729.6711
2005-07-15 13:40:00,44.45,44.45,44.39,44.41,44332.00819178412,24.4259,24.4259,24.3929,24.4039,44332.0082
2005-07-15 13:50:00,44.4,44.43,44.39,44.39,85652.33104445248,24.3984,24.4149,24.3929,24.3929,85652.331
2005-07-15 14:00:00,44.39,44.42,44.39,44.41,66016.14263341766,24.3929,24.4094,24.3929,24.4039,66016.1426
2005-07-15 14:10:00,44.4,44.44,44.39,44.44,104565.71497409952,24.3984,24.4204,24.3929,24.4204,104565.715
2005-07-15 14:20:00,44.44,44.49,44.44,44.46,89145.88603782677,24.4204,24.4479,24.4204,24.4314,89145.886
2005-07-15 14:30:00,44.45,44.49,44.44,44.49,126249.84941573306,24.4259,24.4479,24.4204,24.4479,126249.8494
2005-07-15 14:40:00,44.49,44.52,44.47,44.51,130707.1437176244,24.4479,24.4644,24.4369,24.4589,130707.1437
2005-07-15 14:50:00,44.51,44.58,44.48,44.55,113721.23840501146,24.4589,24.4974,24.4424,24.4809,113721.2384
2005-07-15 15:00:00,44.57,44.58,44.53,44.53,101674.49704854838,24.4919,24.4974,24.4699,24.4699,101674.497
2005-07-15 15:10:00,44.54,44.55,44.48,44.51,62040.71798578485,24.4754,24.4809,24.4424,24.4589,62040.718
2005-07-15 15:20:00,44.52,44.55,44.47,44.48,64811.46849777136,24.4644,24.4809,24.4369,24.4424,64811.4685
2005-07-15 15:30:00,44.48,44.5,44.45,44.49,60354.17419588002,24.4424,24.4534,24.4259,24.4479,60354.1742
2005-07-15 15:40:00,44.48,44.52,44.45,44.49,122274.42476810025,24.4424,24.4644,24.4259,24.4479,122274.4248
2005-07-15 15:50:00,44.49,44.52,44.46,44.49,122033.48994097098,24.4479,24.4644,24.4314,24.4479,122033.4899
2005-07-18 09:30:00,44.41,44.44,44.26,44.41,221298.63871822675,24.4039,24.4204,24.3215,24.4039,221298.6387
2005-07-18 09:40:00,44.43,44.43,44.27,44.37,132514.15492109387,24.4149,24.4149,24.327,24.382,132514.1549
2005-07-18 09:50:00,44.37,44.47,44.34,44.44,53607.9990362607,24.382,24.4369,24.3655,24.4204,53607.999
2005-07-18 10:00:00,44.44,44.46,44.34,44.44,192627.3942898446,24.4204,24.4314,24.3655,24.4204,192627.3943
2005-07-18 10:10:00,44.42,44.47,44.37,44.4,134200.6987109987,24.4094,24.4369,24.382,24.3984,134200.6987
2005-07-18 10:20:00,44.42,44.42,44.36,44.42,332008.19178412243,24.4094,24.4094,24.3765,24.4094,332008.1918
2005-07-18 10:30:00,44.42,44.51,44.39,44.49,162871.9431393808,24.4094,24.4589,24.3929,24.4479,162871.9431
2005-07-18 10:40:00,44.49,44.6,44.48,44.49,126129.38200216842,24.4479,24.5083,24.4424,24.4479,126129.382
2005-07-18 10:50:00,44.48,44.48,44.37,44.41,125647.5123479099,24.4424,24.4424,24.382,24.4039,125647.5123
2005-07-18 11:00:00,44.4,44.46,44.38,44.43,98301.40946873873,24.3984,24.4314,24.3875,24.4149,98301.4095
2005-07-18 11:10:00,44.43,44.49,44.41,44.44,155764.3657390676,24.4149,24.4479,24.4039,24.4204,155764.3657
2005-07-18 11:20:00,44.44,44.44,44.33,44.42,169618.11829900014,24.4204,24.4204,24.36,24.4094,169618.1183
2005-07-18 11:30:00,44.42,44.48,44.41,44.44,100469.82291290208,24.4094,24.4424,24.4039,24.4204,100469.8229
2005-07-18 11:40:00,44.44,44.47,44.41,44.42,123840.50114444044,24.4204,24.4369,24.4039,24.4094,123840.5011
2005-07-18 11:50:00,44.41,44.48,44.39,44.4,133116.491988917,24.4039,24.4424,24.3929,24.3984,133116.492
2005-07-18 12:00:00,44.4,44.45,44.38,44.43,71196.2414166968,24.3984,24.4259,24.3875,24.4149,71196.2414
2005-07-18 12:10:00,44.42,44.45,44.39,44.45,17106.37272617757,24.4094,24.4259,24.3929,24.4259,17106.3727
2005-07-18 12:20:00,44.43,44.51,44.43,44.51,48789.30249367547,24.4149,24.4589,24.4149,24.4589,48789.3025
2005-07-18 12:30:00,44.52,44.52,44.46,44.49,48307.43283941694,24.4644,24.4644,24.4314,24.4479,48307.4328
2005-07-18 12:40:00,44.48,44.53,44.48,44.52,123720.03373087582,24.4424,24.4699,24.4424,24.4644,123720.0337
2005-07-18 12:50:00,44.53,44.55,44.53,44.55,65534.27297915914,24.4699,24.4809,24.4699,24.4809,65534.273
2005-07-18 13:00:00,44.55,44.59,44.53,44.53,60715.57643657392,24.4809,24.5029,24.4699,24.4699,60715.5764
2005-07-18 13:10:00,44.53,44.54,44.47,44.51,87338.87483435731,24.4699,24.4754,24.4369,24.4589,87338.8748
2005-07-18 13:20:00,44.51,44.58,44.46,44.49,98542.34429586798,24.4589,24.4974,24.4314,24.4479,98542.3443
2005-07-18 13:30:00,44.48,44.53,44.46,44.52,59149.50006023371,24.4424,24.4699,24.4314,24.4644,59149.5001
2005-07-18 13:40:00,44.53,44.54,44.49,44.53,78665.2210577039,24.4699,24.4754,24.4479,24.4699,78665.2211
2005-07-18 13:50:00,44.53,44.58,44.5,44.5,64570.5336706421,24.4699,24.4974,24.4534,24.4534,64570.5337
2005-07-18 14:00:00,44.53,44.57,44.46,44.57,67100.34935549935,24.4699,24.4919,24.4314,24.4919,67100.3494
2005-07-18 14:10:00,44.56,44.6,44.54,44.55,112637.03168292978,24.4864,24.5083,24.4754,24.4809,112637.0317
2005-07-18 14:20:00,44.54,44.54,44.46,44.49,76014.93795928202,24.4754,24.4754,24.4314,24.4479,76014.938
2005-07-18 14:30:00,44.49,44.52,44.49,44.51,184556.0775810144,24.4479,24.4644,24.4479,24.4589,184556.0776
2005-07-18 14:40:00,44.52,44.53,44.49,44.5,64450.066257077466,24.4644,24.4699,24.4479,24.4534,64450.0663
2005-07-18 14:50:00,44.49,44.49,44.39,44.4,98903.74653656188,24.4479,24.4479,24.3929,24.3984,98903.7465
2005-07-18 15:00:00,44.4,44.45,44.34,44.4,114925.91254065777,24.3984,24.4259,24.3655,24.3984,114925.9125
2005-07-18 15:10:00,44.41,44.43,44.36,44.36,105890.85652331046,24.4039,24.4149,24.3765,24.3765,105890.8565
2005-07-18 15:20:00,44.36,44.37,44.29,44.3,160101.1926273943,24.3765,24.382,24.338,24.3435,160101.1926
2005-07-18 15:30:00,44.31,44.37,44.29,44.34,220696.3016504036,24.349,24.382,24.338,24.3655,220696.3017
2005-07-18 15:40:00,44.33,44.38,44.31,44.35,199132.63462233468,24.36,24.3875,24.349,24.371,199132.6346
2005-07-18 15:50:00,44.36,44.39,44.29,44.33,242259.9686784725,24.3765,24.3929,24.338,24.36,242259.9687
2005-07-19 09:30:00,44.72,45.03,44.66,44.74,475484.8813395977,24.5743,24.7446,24.5413,24.5853,475484.8813
2005-07-19 09:40:00,44.75,44.78,44.66,44.74,251054.08986869056,24.5908,24.6073,24.5413,24.5853,251054.0899
2005-07-19 09:50:00,44.74,44.88,44.65,44.87,227442.47681002293,24.5853,24.6622,24.5358,24.6567,227442.4768
2005-07-19 10:00:00,44.86,44.86,44.71,44.72,278641.12757499097,24.6512,24.6512,24.5688,24.5743,278641.1276
2005-07-19 10:10:00,44.73,44.83,44.71,44.82,183592.3382724973,24.5798,24.6347,24.5688,24.6292,183592.3383
2005-07-19 10:20:00,44.82,44.91,44.8,44.87,194313.93807974944,24.6292,24.6787,24.6183,24.6567,194313.9381
2005-07-19 10:30:00,44.87,44.88,44.78,44.87,221298.63871822675,24.6567,24.6622,24.6073,24.6567,221298.6387
2005-07-19 10:40:00,44.86,44.88,44.83,44.83,144560.89627755692,24.6512,24.6622,24.6347,24.6347,144560.8963
2005-07-19 10:50:00,44.83,44.83,44.79,44.8,114805.44512709312,24.6347,24.6347,24.6128,24.6183,114805.4451
2005-07-19 11:00:00,44.8,44.81,44.76,44.78,151909.40850499942,24.6183,24.6237,24.5963,24.6073,151909.4085
2005-07-19 11:10:00,44.78,44.79,44.7,44.74,92398.5062040718,24.6073,24.6128,24.5633,24.5853,92398.5062
2005-07-19 11:20:00,44.74,44.78,44.72,44.76,183712.805686062,24.5853,24.6073,24.5743,24.5963,183712.8057
2005-07-19 11:30:00,44.77,44.83,44.77,44.78,121190.21804601856,24.6018,24.6347,24.6018,24.6073,121190.218
2005-07-19 11:40:00,44.77,44.83,44.76,44.78,115166.84736778702,24.6018,24.6347,24.5963,24.6073,115166.8474
2005-07-19 11:50:00,44.78,44.82,44.78,44.81,100108.42067220816,24.6073,24.6292,24.6073,24.6237,100108.4207
2005-07-19 12:00:00,44.79,44.81,44.76,44.78,80592.69967473799,24.6128,24.6237,24.5963,24.6073,80592.6997
2005-07-19 12:10:00,44.78,44.79,44.73,44.75,73003.25262016625,24.6073,24.6128,24.5798,24.5908,73003.2526
2005-07-19 12:20:00,44.75,44.82,44.74,44.81,59872.304541621495,24.5908,24.6292,24.5853,24.6237,59872.3045
2005-07-19 12:30:00,44.8,44.81,44.79,44.81,44091.07336465487,24.6183,24.6237,24.6128,24.6237,44091.0734
2005-07-19 12:40:00,44.81,44.81,44.78,44.8,110227.68341163716,24.6237,24.6237,24.6073,24.6183,110227.6834
2005-07-19 12:50:00,44.79,44.83,44.79,44.83,176243.82604505483,24.6128,24.6347,24.6128,24.6347,176243.826
2005-07-19 13:00:00,44.83,44.86,44.78,44.83,213588.7242500904,24.6347,24.6512,24.6073,24.6347,213588.7243
2005-07-19 13:10:00,44.83,44.83,44.8,44.82,61679.31574509096,24.6347,24.6347,24.6183,24.6292,61679.3157
2005-07-19 13:20:00,44.81,44.83,44.78,44.78,141187.80869774727,24.6237,24.6347,24.6073,24.6073,141187.8087
2005-07-19 13:30:00,44.78,44.81,44.73,44.73,90591.49500060234,24.6073,24.6237,24.5798,24.5798,90591.495
2005-07-19 13:40:00,44.73,44.73,44.68,44.68,65052.403324900624,24.5798,24.5798,24.5523,24.5523,65052.4033
2005-07-19 13:50:00,44.68,44.78,44.64,44.75,157209.97470184317,24.5523,24.6073,24.5303,24.5908,157209.9747
2005-07-19 14:00:00,44.76,44.76,44.6,44.63,92880.37585833031,24.5963,24.5963,24.5083,24.5248,92880.3759
2005-07-19 14:10:00,44.63,44.73,44.62,44.71,136610.0469822913,24.5248,24.5798,24.5193,24.5688,136610.047
2005-07-19 14:20:00,44.71,44.72,44.67,44.71,148777.255752319,24.5688,24.5743,24.5468,24.5688,148777.2558
2005-07-19 14:30:00,44.69,44.75,44.68,44.73,141669.6783520058,24.5578,24.5908,24.5523,24.5798,141669.6784
2005-07-19 14:40:00,44.72,44.78,44.68,44.68,68425.49090471028,24.5743,24.6073,24.5523,24.5523,68425.4909
2005-07-19 14:50:00,44.68,44.71,44.58,44.59,84086.25466811229,24.5523,24.5688,24.4974,24.5029,84086.2547
2005-07-19 15:00:00,44.58,44.59,44.5,44.5,134682.5683652572,24.4974,24.5029,24.4534,24.4534,134682.5684
2005-07-19 15:10:00,44.49,44.68,44.48,44.58,249488.01349235035,24.4479,24.5523,24.4424,24.4974,249488.0135
2005-07-19 15:20:00,44.58,44.58,44.53,44.53,143717.62438260452,24.4974,24.4974,24.4699,24.4699,143717.6244
2005-07-19 15:30:00,44.52,44.63,44.49,44.49,260209.6132996025,24.4644,24.5248,24.4479,24.4479,260209.6133
2005-07-19 15:40:00,44.49,44.49,44.39,44.47,354294.6632935791,24.4479,24.4479,24.3929,24.4369,354294.6633
2005-07-19 15:50:00,44.46,44.49,44.41,44.46,260089.14588603785,24.4314,24.4479,24.4039,24.4314,260089.1459
2005-07-20 09:30:00,44.35,44.59,44.29,44.55,258041.1998554392,24.371,24.5029,24.338,24.4809,258041.1999
2005-07-20 09:40:00,44.53,44.58,44.47,44.54,229369.955427057,24.4699,24.4974,24.4369,24.4754,229369.9554
2005-07-20 09:50:00,44.54,44.54,44.42,44.53,107215.9980725214,24.4754,24.4754,24.4094,24.4699,107215.9981
2005-07-20 10:00:00,44.52,44.53,44.44,44.44,106854.59583182752,24.4644,24.4699,24.4204,24.4204,106854.5958
2005-07-20 10:10:00,44.45,44.49,44.39,44.4,229129.02059992767,24.4259,24.4479,24.3929,24.3984,229129.0206
2005-07-20 10:20:00,44.39,44.43,44.34,44.4,138778.4604264547,24.3929,24.4149,24.3655,24.3984,138778.4604
2005-07-20 10:30:00,44.41,44.44,44.39,44.39,169738.58571256476,24.4039,24.4204,24.3929,24.3929,169738.5857
2005-07-20 10:40:00,44.4,44.43,44.39,44.41,209131.42994819905,24.3984,24.4149,24.3929,24.4039,209131.4299
2005-07-20 10:50:00,44.41,44.43,44.39,44.39,124201.90338513434,24.4039,24.4149,24.3929,24.3929,124201.9034
2005-07-20 11:00:00,44.39,44.44,44.39,44.42,124804.24045295749,24.3929,24.4204,24.3929,24.4094,124804.2405
2005-07-20 11:10:00,44.42,44.55,44.42,44.54,104083.845319841,24.4094,24.4809,24.4094,24.4754,104083.8453
2005-07-20 11:20:00,44.55,44.62,44.55,44.62,88182.14672930974,24.4809,24.5193,24.4809,24.5193,88182.1467
2005-07-20 11:30:00,44.61,44.8,44.61,44.75,222985.1825081316,24.5138,24.6183,24.5138,24.5908,222985.1825
2005-07-20 11:40:00,44.76,44.76,44.67,44.7,74448.86158294183,24.5963,24.5963,24.5468,24.5633,74448.8616
2005-07-20 11:50:00,44.72,44.72,44.69,44.72,124924.70786652212,24.5743,24.5743,24.5578,24.5743,124924.7079
2005-07-20 12:00:00,44.72,44.74,44.67,44.68,134200.6987109987,24.5743,24.5853,24.5468,24.5523,134200.6987
2005-07-20 12:10:00,44.67,44.74,44.67,44.73,56017.34730755331,24.5468,24.5853,24.5468,24.5798,56017.3473
2005-07-20 12:20:00,44.72,44.74,44.68,44.7,58306.228165281296,24.5743,24.5853,24.5523,24.5633,58306.2282
2005-07-20 12:30:00,44.69,44.74,44.68,44.71,86977.47259366342,24.5578,24.5853,24.5523,24.5688,86977.4726
2005-07-20 12:40:00,44.7,44.74,44.69,44.71,32767.13648957957,24.5633,24.5853,24.5578,24.5688,32767.1365
2005-07-20 12:50:00,44.7,44.74,44.7,44.74,71196.2414166968,24.5633,24.5853,24.5633,24.5853,71196.2414
2005-07-20 13:00:00,44.74,44.74,44.7,44.72,46139.01939525359,24.5853,24.5853,24.5633,24.5743,46139.0194
2005-07-20 13:10:00,44.71,44.78,44.71,44.76,146367.9074810264,24.5688,24.6073,24.5688,24.5963,146367.9075
2005-07-20 13:20:00,44.77,44.83,44.77,44.81,286230.57462956273,24.6018,24.6347,24.6018,24.6237,286230.5746
2005-07-20 13:30:00,44.81,44.83,44.78,44.82,284664.4982532225,24.6237,24.6347,24.6073,24.6292,284664.4983
2005-07-20 13:40:00,44.82,44.85,44.74,44.83,239850.62040717987,24.6292,24.6457,24.5853,24.6347,239850.6204
2005-07-20 13:50:00,44.83,44.84,44.78,44.82,103481.50825201784,24.6347,24.6402,24.6073,24.6292,103481.5083
2005-07-20 14:00:00,44.82,44.83,44.79,44.82,90591.49500060234,24.6292,24.6347,24.6128,24.6292,90591.495
2005-07-20 14:10:00,44.83,44.83,44.8,44.83,66257.07746054693,24.6347,24.6347,24.6183,24.6347,66257.0775
2005-07-20 14:20:00,44.83,44.85,44.82,44.83,84688.59173593544,24.6347,24.6457,24.6292,24.6347,84688.5917
2005-07-20 14:30:00,44.83,44.86,44.8,44.8,119985.54391037226,24.6347,24.6512,24.6183,24.6183,119985.5439
2005-07-20 14:40:00,44.79,44.79,44.69,44.73,71919.04589808457,24.6128,24.6128,24.5578,24.5798,71919.0459
2005-07-20 14:50:00,44.71,44.74,44.63,44.71,61438.380917961695,24.5688,24.5853,24.5248,24.5688,61438.3809
2005-07-20 15:00:00,44.7,44.76,44.66,44.75,56017.34730755331,24.5633,24.5963,24.5413,24.5908,56017.3473
2005-07-20 15:10:00,44.76,44.78,44.68,44.7,62643.055053608005,24.5963,24.6073,24.5523,24.5633,62643.0551
2005-07-20 15:20:00,44.7,44.74,44.68,44.68,84447.65690880618,24.5633,24.5853,24.5523,24.5523,84447.6569
2005-07-20 15:30:00,44.69,44.75,44.68,44.73,87097.94000722806,24.5578,24.5908,24.5523,24.5798,87097.94
2005-07-20 15:40:00,44.73,44.77,44.66,44.66,193711.6010119263,24.5798,24.6018,24.5413,24.5413,193711.601
2005-07-20 15:50:00,44.67,44.68,44.59,44.6,238886.8810986628,24.5468,24.5523,24.5029,24.5083,238886.8811
2005-07-21 09:30:00,44.66,44.68,44.5,44.63,166245.0307191905,24.5413,24.5523,24.4534,24.5248,166245.0307
2005-07-21 09:40:00,44.66,44.75,44.59,44.68,351885.3150222865,24.5413,24.5908,24.5029,24.5523,351885.315
2005-07-21 09:50:00,44.66,44.66,44.62,44.63,483315.2632212987,24.5413,24.5413,24.5193,24.5248,483315.2632
2005-07-21 10:00:00,44.64,44.66,44.63,44.64,90350.56017347307,24.5303,24.5413,24.5248,24.5303,90350.5602
2005-07-21 10:10:00,44.65,44.66,44.47,44.5,237682.2069630165,24.5358,24.5413,24.4369,24.4534,237682.207
2005-07-21 10:20:00,44.49,44.5,44.36,44.49,186724.4910251777,24.4479,24.4534,24.3765,24.4479,186724.491
2005-07-21 10:30:00,44.49,44.53,44.36,44.43,126611.25165642696,24.4479,24.4699,24.3765,24.4149,126611.2517
2005-07-21 10:40:00,44.44,44.44,44.31,44.37,175400.55415010243,24.4204,24.4204,24.349,24.382,175400.5542
2005-07-21 10:50:00,44.37,44.44,44.37,44.44,117335.2608119504,24.382,24.4204,24.382,24.4204,117335.2608
2005-07-21 11:00:00,44.44,44.45,44.41,44.41,94687.3870617998,24.4204,24.4259,24.4039,24.4039,94687.3871
2005-07-21 11:10:00,44.41,44.48,44.41,44.41,71196.2414166968,24.4039,24.4424,24.4039,24.4039,71196.2414
2005-07-21 11:20:00,44.42,44.44,44.37,44.38,77701.48174918686,24.4094,24.4204,24.382,24.3875,77701.4817
2005-07-21 11:30:00,44.38,44.39,44.34,44.34,113480.3035778822,24.3875,24.3929,24.3655,24.3655,113480.3036
2005-07-21 11:40:00,44.35,44.41,44.35,44.41,67823.15383688713,24.371,24.4039,24.371,24.4039,67823.1538
2005-07-21 11:50:00,44.41,44.43,44.27,44.27,97096.7353330924,24.4039,24.4149,24.327,24.327,97096.7353
2005-07-21 12:00:00,44.26,44.26,44.2,44.24,56017.34730755331,24.3215,24.3215,24.2885,24.3105,56017.3473
2005-07-21 12:10:00,44.23,44.34,44.21,44.31,41199.855439103725,24.305,24.3655,24.294,24.349,41199.8554
2005-07-21 12:20:00,44.3,44.31,44.21,44.29,44091.07336465487,24.3435,24.349,24.294,24.338,44091.0734
2005-07-21 12:30:00,44.29,44.48,44.29,44.45,98421.87688230336,24.338,24.4424,24.338,24.4259,98421.8769
2005-07-21 12:40:00,44.44,44.49,44.38,44.46,56860.61920250573,24.4204,24.4479,24.3875,24.4314,56860.6192
2005-07-21 12:50:00,44.44,44.53,44.44,44.53,116853.39115769186,24.4204,24.4699,24.4204,24.4699,116853.3912
2005-07-21 13:00:00,44.53,44.62,44.48,44.49,100469.82291290208,24.4699,24.5193,24.4424,24.4479,100469.8229
2005-07-21 13:10:00,44.48,44.49,44.43,44.44,59631.36971449223,24.4424,24.4479,24.4149,24.4204,59631.3697
2005-07-21 13:20:00,44.44,44.46,44.35,44.35,60354.17419588002,24.4204,24.4314,24.371,24.371,60354.1742
2005-07-21 13:30:00,44.34,44.37,44.25,44.32,95651.12637031684,24.3655,24.382,24.316,24.3545,95651.1264
2005-07-21 13:40:00,44.31,44.37,44.29,44.34,64811.46849777136,24.349,24.382,24.338,24.3655,64811.4685
2005-07-21 13:50:00,44.34,44.43,44.33,44.39,38188.170099987954,24.3655,24.4149,24.36,24.3929,38188.1701
2005-07-21 14:00:00,44.39,44.39,44.24,44.35,76496.80761354054,24.3929,24.3929,24.3105,24.371,76496.8076
2005-07-21 14:10:00,44.35,44.42,44.35,44.35,86616.07035296953,24.371,24.4094,24.371,24.371,86616.0704
2005-07-21 14:20:00,44.37,44.37,44.29,44.31,69750.63245392122,24.382,24.382,24.338,24.349,69750.6325
2005-07-21 14:30:00,44.29,44.31,44.2,44.27,86013.73328514637,24.338,24.349,24.2885,24.327,86013.7333
2005-07-21 14:40:00,44.27,44.37,44.25,44.32,67220.81676906398,24.327,24.382,24.316,24.3545,67220.8168
2005-07-21 14:50:00,44.33,44.33,44.17,44.22,107456.93289965064,24.36,24.36,24.2721,24.2995,107456.9329
2005-07-21 15:00:00,44.23,44.28,44.2,44.25,82279.24346464282,24.305,24.3325,24.2885,24.316,82279.2435
2005-07-21 15:10:00,44.24,44.37,44.24,44.35,128418.2628598964,24.3105,24.382,24.3105,24.371,128418.2629
2005-07-21 15:20:00,44.35,44.44,44.34,44.42,131068.54595831828,24.371,24.4204,24.3655,24.4094,131068.546
2005-07-21 15:30:00,44.41,44.44,44.29,44.35,152150.3433321287,24.4039,24.4204,24.338,24.371,152150.3433
2005-07-21 15:40:00,44.35,44.41,44.33,44.36,184917.47982170823,24.371,24.4039,24.36,24.3765,184917.4798
2005-07-21 15:50:00,44.36,44.38,44.28,44.31,187085.8932658716,24.3765,24.3875,24.3325,24.349,187085.8933
2005-07-22 09:30:00,44.39,44.48,44.29,44.29,159498.85555957115,24.3929,24.4424,24.338,24.338,159498.8556
2005-07-22 09:40:00,44.29,44.47,44.29,44.47,149018.19057944827,24.338,24.4369,24.338,24.4369,149018.1906
2005-07-22 09:50:00,44.47,44.5,44.39,44.44,102999.63859775932,24.4369,24.4534,24.3929,24.4204,102999.6386
2005-07-22 10:00:00,44.44,44.53,44.39,44.44,106252.25876400436,24.4204,24.4699,24.3929,24.4204,106252.2588
2005-07-22 10:10:00,44.44,44.47,44.39,44.47,70232.50210817975,24.4204,24.4369,24.3929,24.4369,70232.5021
2005-07-22 10:20:00,44.49,44.53,44.44,44.47,91916.63654981328,24.4479,24.4699,24.4204,24.4369,91916.6365
2005-07-22 10:30:00,44.45,44.46,44.39,44.39,80833.63450186726,24.4259,24.4314,24.3929,24.3929,80833.6345
2005-07-22 10:40:00,44.39,44.41,44.38,44.39,102879.17118419468,24.3929,24.4039,24.3875,24.3929,102879.1712
2005-07-22 10:50:00,44.38,44.43,44.32,44.42,130345.7414769305,24.3875,24.4149,24.3545,24.4094,130345.7415
2005-07-22 11:00:00,44.41,44.54,44.41,44.53,63727.26177568968,24.4039,24.4754,24.4039,24.4699,63727.2618
2005-07-22 11:10:00,44.54,44.58,44.45,44.57,60715.57643657392,24.4754,24.4974,24.4259,24.4919,60715.5764
2005-07-22 11:20:00,44.56,44.58,44.46,44.52,73364.65486086014,24.4864,24.4974,24.4314,24.4644,73364.6549
2005-07-22 11:30:00,44.51,44.53,44.43,44.48,57462.95627032888,24.4589,24.4699,24.4149,24.4424,57462.9563
2005-07-22 11:40:00,44.49,44.53,44.47,44.53,32767.13648957957,24.4479,24.4699,24.4369,24.4699,32767.1365
2005-07-22 11:50:00,44.52,44.53,44.46,44.53,26020.96132996025,24.4644,24.4699,24.4314,24.4699,26020.9613
2005-07-22 12:00:00,44.53,44.6,44.5,44.59,52162.39007348513,24.4699,24.5083,24.4534,24.5029,52162.3901
2005-07-22 12:10:00,44.59,44.68,44.58,44.67,54571.73834477775,24.5029,24.5523,24.4974,24.5468,54571.7383
2005-07-22 12:20:00,44.67,44.67,44.54,44.56,53005.66196843754,24.5468,24.5468,24.4754,24.4864,53005.662
2005-07-22 12:30:00,44.58,44.58,44.53,44.53,58667.63040597519,24.4974,24.4974,24.4699,24.4699,58667.6304
2005-07-22 12:40:00,44.53,44.54,44.43,44.46,65293.338152029886,24.4699,24.4754,24.4149,24.4314,65293.3382
2005-07-22 12:50:00,44.46,44.49,44.42,44.44,65413.80556559451,24.4314,24.4479,24.4094,24.4204,65413.8056
2005-07-22 13:00:00,44.44,44.51,44.44,44.49,47102.75870377063,24.4204,24.4589,24.4204,24.4479,47102.7587
2005-07-22 13:10:00,44.49,44.52,44.44,44.52,43127.33405613782,24.4479,24.4644,24.4204,24.4644,43127.3341
2005-07-22 13:20:00,44.52,44.58,44.51,44.55,50716.78111070956,24.4644,24.4974,24.4589,24.4809,50716.7811
2005-07-22 13:30:00,44.54,44.61,44.53,44.58,36501.62631008313,24.4754,24.5138,24.4699,24.4974,36501.6263
2005-07-22 13:40:00,44.58,44.62,44.55,44.56,30960.12528611011,24.4974,24.5193,24.4809,24.4864,30960.1253
2005-07-22 13:50:00,44.57,44.65,44.57,44.6,50957.71593783882,24.4919,24.5358,24.4919,24.5083,50957.7159
2005-07-22 14:00:00,44.6,44.63,44.57,44.61,42043.12733405615,24.5083,24.5248,24.4919,24.5138,42043.1273
2005-07-22 14:10:00,44.59,44.67,44.59,44.66,39272.37682206964,24.5029,24.5468,24.5029,24.5413,39272.3768
2005-07-22 14:20:00,44.66,44.69,44.63,44.63,38308.63751355259,24.5413,24.5578,24.5248,24.5248,38308.6375
2005-07-22 14:30:00,44.63,44.71,44.62,44.71,59992.77195518613,24.5248,24.5688,24.5193,24.5688,59992.772
2005-07-22 14:40:00,44.7,44.82,44.67,44.78,113841.70581857608,24.5633,24.6292,24.5468,24.6073,113841.7058
2005-07-22 14:50:00,44.79,44.88,44.75,44.76,93723.64775328274,24.6128,24.6622,24.5908,24.5963,93723.6478
2005-07-22 15:00:00,44.75,44.8,44.69,44.71,53126.129382002175,24.5908,24.6183,24.5578,24.5688,53126.1294
2005-07-22 15:10:00,44.71,44.71,44.64,44.65,58306.228165281296,24.5688,24.5688,24.5303,24.5358,58306.2282
2005-07-22 15:20:00,44.64,44.73,44.62,44.69,50475.8462835803,24.5303,24.5798,24.5193,24.5578,50475.8463
2005-07-22 15:30:00,44.7,44.75,44.64,44.74,132755.0897482231,24.5633,24.5908,24.5303,24.5853,132755.0897
2005-07-22 15:40:00,44.74,44.83,44.72,44.73,110107.21599807253,24.5853,24.6347,24.5743,24.5798,110107.216
2005-07-22 15:50:00,44.73,44.83,44.69,44.83,252017.8291772076,24.5798,24.6347,24.5578,24.6347,252017.8292
2005-07-25 09:30:00,44.95,44.98,44.79,44.79,213588.7242500904,24.7007,24.7172,24.6128,24.6128,213588.7243
2005-07-25 09:40:00,44.79,44.9,44.72,44.9,146970.24454884956,24.6128,24.6732,24.5743,24.6732,146970.2445
2005-07-25 09:50:00,44.9,44.95,44.83,44.85,151066.136610047,24.6732,24.7007,24.6347,24.6457,151066.1366
2005-07-25 10:00:00,44.83,44.87,44.8,44.85,199373.56944946395,24.6347,24.6567,24.6183,24.6457,199373.5694
2005-07-25 10:10:00,44.83,44.92,44.8,44.9,67341.2841826286,24.6347,24.6842,24.6183,24.6732,67341.2842
2005-07-25 10:20:00,44.91,45.01,44.91,44.96,164678.95434285028,24.6787,24.7336,24.6787,24.7062,164678.9543
2005-07-25 10:30:00,44.95,45.0,44.91,44.97,62402.12022647874,24.7007,24.7282,24.6787,24.7117,62402.1202
2005-07-25 10:40:00,44.97,45.32,44.56,45.29,290808.3363450187,24.7117,24.904,24.4864,24.8875,290808.3363
2005-07-25 10:50:00,45.31,45.33,45.21,45.23,269485.604144079,24.8985,24.9095,24.8436,24.8545,269485.6041
2005-07-25 11:00:00,45.23,45.24,45.17,45.22,329598.8435128298,24.8545,24.86,24.8216,24.849,329598.8435
2005-07-25 11:10:00,45.22,45.27,45.2,45.2,202505.7222021444,24.849,24.8765,24.8381,24.8381,202505.7222
2005-07-25 11:20:00,45.19,45.22,45.12,45.14,142753.88507408748,24.8326,24.849,24.7941,24.8051,142753.8851
2005-07-25 11:30:00,45.13,45.18,45.09,45.16,77460.54692205759,24.7996,24.8271,24.7776,24.8161,77460.5469
2005-07-25 11:40:00,45.15,45.2,45.12,45.16,109986.7485845079,24.8106,24.8381,24.7941,24.8161,109986.7486
2005-07-25 11:50:00,45.16,45.19,45.12,45.14,257679.79761474524,24.8161,24.8326,24.7941,24.8051,257679.7976
2005-07-25 12:00:00,45.14,45.14,44.99,44.99,149620.52764727143,24.8051,24.8051,24.7227,24.7227,149620.5276
2005-07-25 12:10:00,44.99,45.07,44.98,45.06,70352.96952174438,24.7227,24.7666,24.7172,24.7611,70352.9695
2005-07-25 12:20:00,45.07,45.08,45.01,45.03,65172.87073846525,24.7666,24.7721,24.7336,24.7446,65172.8707
2005-07-25 12:30:00,45.03,45.05,45.02,45.05,100349.35549933744,24.7446,24.7556,24.7391,24.7556,100349.3555
2005-07-25 12:40:00,45.06,45.07,44.98,44.98,46259.48680881822,24.7611,24.7666,24.7172,24.7172,46259.4868
2005-07-25 12:50:00,44.98,45.01,44.94,44.96,95651.12637031684,24.7172,24.7336,24.6952,24.7062,95651.1264
2005-07-25 13:00:00,44.95,44.97,44.93,44.95,39754.24647632816,24.7007,24.7117,24.6897,24.7007,39754.2465
2005-07-25 13:10:00,44.96,45.01,44.94,44.99,97578.60498735092,24.7062,24.7336,24.6952,24.7227,97578.605
2005-07-25 13:20:00,44.99,45.0,44.97,44.97,58185.76075171667,24.7227,24.7282,24.7117,24.7117,58185.7608
2005-07-25 13:30:00,44.97,44.99,44.9,44.97,73244.18744729551,24.7117,24.7227,24.6732,24.7117,73244.1874
2005-07-25 13:40:00,44.96,45.0,44.93,44.95,42043.12733405615,24.7062,24.7282,24.6897,24.7007,42043.1273
2005-07-25 13:50:00,44.96,44.97,44.92,44.92,53728.466449825326,24.7062,24.7117,24.6842,24.6842,53728.4664
2005-07-25 14:00:00,44.92,44.95,44.88,44.93,40115.64871702205,24.6842,24.7007,24.6622,24.6897,40115.6487
2005-07-25 14:10:00,44.94,44.97,44.9,44.93,56860.61920250573,24.6952,24.7117,24.6732,24.6897,56860.6192
2005-07-25 14:20:00,44.93,44.93,44.84,44.88,91193.8320684255,24.6897,24.6897,24.6402,24.6622,91193.8321
2005-07-25 14:30:00,44.88,44.88,44.76,44.82,148897.72316588365,24.6622,24.6622,24.5963,24.6292,148897.7232
2005-07-25 14:40:00,44.83,44.87,44.83,44.83,81917.84122394893,24.6347,24.6567,24.6347,24.6347,81917.8412
2005-07-25 14:50:00,44.83,44.87,44.73,44.78,117817.13046620892,24.6347,24.6567,24.5798,24.6073,117817.1305
2005-07-25 15:00:00,44.79,44.83,44.76,44.8,173593.54294663295,24.6128,24.6347,24.5963,24.6183,173593.5429
2005-07-25 15:10:00,44.79,44.87,44.79,44.83,110709.55306589568,24.6128,24.6567,24.6128,24.6347,110709.5531
2005-07-25 15:20:00,44.84,44.84,44.74,44.81,96012.52861101073,24.6402,24.6402,24.5853,24.6237,96012.5286
2005-07-25 15:30:00,44.79,44.8,44.76,44.78,74328.39416937719,24.6128,24.6183,24.5963,24.6073,74328.3942
2005-07-25 15:40:00,44.78,44.83,44.73,44.79,110830.02047946032,24.6073,24.6347,24.5798,24.6128,110830.0205
2005-07-25 15:50:00,44.78,44.82,44.77,44.79,140585.4716299241,24.6073,24.6292,24.6018,24.6128,140585.4716
2005-07-26 09:30:00,44.87,44.94,44.72,44.72,142753.88507408748,24.6567,24.6952,24.5743,24.5743,142753.8851
2005-07-26 09:40:00,44.73,44.74,44.59,44.66,172268.401397422,24.5798,24.5853,24.5029,24.5413,172268.4014
2005-07-26 09:50:00,44.67,44.82,44.66,44.78,229249.4880134924,24.5468,24.6292,24.5413,24.6073,229249.488
2005-07-26 10:00:00,44.78,44.82,44.62,44.65,172509.33622455128,24.6073,24.6292,24.5193,24.5358,172509.3362
2005-07-26 10:10:00,44.66,44.77,44.65,44.77,71798.57848451994,24.5413,24.6018,24.5358,24.6018,71798.5785
2005-07-26 10:20:00,44.76,44.8,44.69,44.72,45898.08456812433,24.5963,24.6183,24.5578,24.5743,45898.0846
2005-07-26 10:30:00,44.72,44.79,44.7,44.77,54812.67317190701,24.5743,24.6128,24.5633,24.6018,54812.6732
2005-07-26 10:40:00,44.76,44.78,44.67,44.72,43247.80146970245,24.5963,24.6073,24.5468,24.5743,43247.8015
2005-07-26 10:50:00,44.72,44.77,44.63,44.7,96373.93085170464,24.5743,24.6018,24.5248,24.5633,96373.9309
2005-07-26 11:00:00,44.68,44.74,44.65,44.71,61197.44609083243,24.5523,24.5853,24.5358,24.5688,61197.4461
2005-07-26 11:10:00,44.71,44.73,44.55,44.68,85290.9288037586,24.5688,24.5798,24.4809,24.5523,85290.9288
2005-07-26 11:20:00,44.68,44.71,44.65,44.68,72641.85037947237,24.5523,24.5688,24.5358,24.5523,72641.8504
2005-07-26 11:30:00,44.68,44.8,44.63,44.78,89145.88603782677,24.5523,24.6183,24.5248,24.6073,89145.886
2005-07-26 11:40:00,44.78,44.79,44.68,44.72,33610.40838453199,24.6073,24.6128,24.5523,24.5743,33610.4084
2005-07-26 11:50:00,44.75,44.83,44.72,44.81,101433.56222141912,24.5908,24.6347,24.5743,24.6237,101433.5622
2005-07-26 12:00:00,44.81,44.83,44.75,44.8,44693.41043247802,24.6237,24.6347,24.5908,24.6183,44693.4104
2005-07-26 12:10:00,44.79,44.82,44.73,44.75,38067.70268642333,24.6128,24.6292,24.5798,24.5908,38067.7027
2005-07-26 12:20:00,44.73,44.77,44.63,44.66,67943.62125045176,24.5798,24.6018,24.5248,24.5413,67943.6213
2005-07-26 12:30:00,44.66,44.69,44.63,44.69,151186.60402361164,24.5413,24.5578,24.5248,24.5578,151186.604
2005-07-26 12:40:00,44.68,44.73,44.66,44.7,87097.94000722806,24.5523,24.5798,24.5413,24.5633,87097.94
2005-07-26 12:50:00,44.7,44.74,44.65,44.69,80954.10191543188,24.5633,24.5853,24.5358,24.5578,80954.1019
2005-07-26 13:00:00,44.69,44.71,44.63,44.68,83604.38501385377,24.5578,24.5688,24.5248,24.5523,83604.385
2005-07-26 13:10:00,44.68,44.7,44.65,44.65,72159.98072521384,24.5523,24.5633,24.5358,24.5358,72159.9807
2005-07-26 13:20:00,44.65,44.68,44.62,44.67,51319.11817853271,24.5358,24.5523,24.5193,24.5468,51319.1182
2005-07-26 13:30:00,44.68,44.68,44.58,44.63,65172.87073846525,24.5523,24.5523,24.4974,24.5248,65172.8707
2005-07-26 13:40:00,44.63,44.7,44.6,44.64,77942.41657631611,24.5248,24.5633,24.5083,24.5303,77942.4166
2005-07-26 13:50:00,44.63,44.77,44.62,44.77,51680.5204192266,24.5248,24.6018,24.5193,24.6018,51680.5204
2005-07-26 14:00:00,44.75,44.81,44.73,44.77,128538.73027346104,24.5908,24.6237,24.5798,24.6018,128538.7303
2005-07-26 14:10:00,44.77,44.83,44.73,44.73,77821.94916275148,24.6018,24.6347,24.5798,24.5798,77821.9492
2005-07-26 14:20:00,44.73,44.84,44.71,44.73,64811.46849777136,24.5798,24.6402,24.5688,24.5798,64811.4685
2005-07-26 14:30:00,44.73,44.74,44.68,44.73,40356.58354415131,24.5798,24.5853,24.5523,24.5798,40356.5835
2005-07-26 14:40:00,44.71,44.75,44.7,44.72,56378.74954824721,24.5688,24.5908,24.5633,24.5743,56378.7495
2005-07-26 14:50:00,44.73,44.75,44.68,44.68,68064.0886640164,24.5798,24.5908,24.5523,24.5523,68064.0887
2005-07-26 15:00:00,44.68,44.68,44.62,44.64,39151.909408505,24.5523,24.5523,24.5193,24.5303,39151.9094
2005-07-26 15:10:00,44.64,44.7,44.63,44.65,64811.46849777136,24.5303,24.5633,24.5248,24.5358,64811.4685
2005-07-26 15:20:00,44.65,44.66,44.59,44.61,52523.79231417902,24.5358,24.5413,24.5029,24.5138,52523.7923
2005-07-26 15:30:00,44.61,44.63,44.57,44.58,59631.36971449223,24.5138,24.5248,24.4919,24.4974,59631.3697
2005-07-26 15:40:00,44.58,44.63,44.54,44.62,127815.92579207326,24.4974,24.5248,24.4754,24.5193,127815.9258
2005-07-26 15:50:00,44.62,44.64,44.6,44.62,174918.6844958439,24.5193,24.5303,24.5083,24.5193,174918.6845
2005-07-27 09:30:00,44.62,44.68,44.6,44.63,97940.00722804482,24.5193,24.5523,24.5083,24.5248,97940.0072
2005-07-27 09:40:00,44.65,44.65,44.35,44.38,138176.1233586315,24.5358,24.5358,24.371,24.3875,138176.1234
2005-07-27 09:50:00,44.38,44.48,44.38,44.44,86495.6029394049,24.3875,24.4424,24.3875,24.4204,86495.6029
2005-07-27 10:00:00,44.43,44.44,44.35,44.37,78665.2210577039,24.4149,24.4204,24.371,24.382,78665.2211
2005-07-27 10:10:00,44.37,44.38,44.19,44.24,130466.20889049514,24.382,24.3875,24.283,24.3105,130466.2089
2005-07-27 10:20:00,44.24,44.3,44.21,44.24,117335.2608119504,24.3105,24.3435,24.294,24.3105,117335.2608
2005-07-27 10:30:00,44.24,44.24,44.18,44.19,110227.68341163716,24.3105,24.3105,24.2776,24.283,110227.6834
2005-07-27 10:40:00,44.19,44.2,44.14,44.15,136007.70991446814,24.283,24.2885,24.2556,24.2611,136007.7099
2005-07-27 10:50:00,44.15,44.16,44.02,44.08,80954.10191543188,24.2611,24.2666,24.1896,24.2226,80954.1019
2005-07-27 11:00:00,44.08,44.14,44.08,44.11,78424.28623057464,24.2226,24.2556,24.2226,24.2391,78424.2862
2005-07-27 11:10:00,44.11,44.16,44.05,44.08,120467.41356463078,24.2391,24.2666,24.2061,24.2226,120467.4136
2005-07-27 11:20:00,44.09,44.14,44.01,44.02,95530.6589567522,24.2281,24.2556,24.1841,24.1896,95530.659
2005-07-27 11:30:00,44.03,44.09,44.01,44.09,73726.05710155403,24.1951,24.2281,24.1841,24.2281,73726.0571
2005-07-27 11:40:00,44.09,44.13,44.05,44.06,143356.22214191064,24.2281,24.2501,24.2061,24.2116,143356.2221
2005-07-27 11:50:00,44.06,44.08,44.05,44.08,55415.01023973016,24.2116,24.2226,24.2061,24.2226,55415.0102
2005-07-27 12:00:00,44.09,44.2,44.09,44.2,99987.95325864357,24.2281,24.2885,24.2281,24.2885,99987.9533
2005-07-27 12:10:00,44.2,44.21,44.15,44.15,45536.68232743043,24.2885,24.294,24.2611,24.2611,45536.6823
2005-07-27 12:20:00,44.15,44.15,44.04,44.04,51439.58559209734,24.2611,24.2611,24.2006,24.2006,51439.5856
2005-07-27 12:30:00,44.04,44.12,44.04,44.05,68786.89314540417,24.2006,24.2446,24.2006,24.2061,68786.8931
2005-07-27 12:40:00,44.05,44.08,44.04,44.05,39874.71388989279,24.2061,24.2226,24.2006,24.2061,39874.7139
2005-07-27 12:50:00,44.05,44.08,44.04,44.04,43127.33405613782,24.2061,24.2226,24.2006,24.2006,43127.3341
2005-07-27 13:00:00,44.04,44.07,44.0,44.03,46379.95422238285,24.2006,24.2171,24.1786,24.1951,46379.9542
2005-07-27 13:10:00,44.02,44.03,43.96,43.96,89868.69051921456,24.1896,24.1951,24.1567,24.1567,89868.6905
2005-07-27 13:20:00,43.98,44.01,43.97,43.97,61438.380917961695,24.1676,24.1841,24.1622,24.1622,61438.3809
2005-07-27 13:30:00,43.97,44.04,43.97,44.0,100469.82291290208,24.1622,24.2006,24.1622,24.1786,100469.8229
2005-07-27 13:40:00,44.0,44.04,43.99,44.01,41681.72509336225,24.1786,24.2006,24.1731,24.1841,41681.7251
2005-07-27 13:50:00,44.02,44.05,44.0,44.0,97217.20274665704,24.1896,24.2061,24.1786,24.1786,97217.2027
2005-07-27 14:00:00,44.0,44.08,44.0,44.02,77701.48174918686,24.1786,24.2226,24.1786,24.1896,77701.4817
2005-07-27 14:10:00,44.02,44.08,44.01,44.04,131068.54595831828,24.1896,24.2226,24.1841,24.2006,131068.546
2005-07-27 14:20:00,44.05,44.08,44.04,44.05,105408.98686905194,24.2061,24.2226,24.2006,24.2061,105408.9869
2005-07-27 14:30:00,44.06,44.1,44.04,44.04,78665.2210577039,24.2116,24.2336,24.2006,24.2006,78665.2211
2005-07-27 14:40:00,44.05,44.08,44.04,44.06,74207.92675581256,24.2061,24.2226,24.2006,24.2116,74207.9268
2005-07-27 14:50:00,44.05,44.2,44.05,44.19,118299.00012046742,24.2061,24.2885,24.2061,24.283,118299.0001
2005-07-27 15:00:00,44.2,44.24,44.17,44.22,66979.88194193471,24.2885,24.3105,24.2721,24.2995,66979.8819
2005-07-27 15:10:00,44.23,44.33,44.22,44.33,91314.29948199014,24.305,24.36,24.2995,24.36,91314.2995
2005-07-27 15:20:00,44.33,44.37,44.29,44.35,116612.4563305626,24.36,24.382,24.338,24.371,116612.4563
2005-07-27 15:30:00,44.35,44.37,44.32,44.33,71557.64365739068,24.371,24.382,24.3545,24.36,71557.6437
2005-07-27 15:40:00,44.32,44.34,44.27,44.3,70232.50210817975,24.3545,24.3655,24.327,24.3435,70232.5021
2005-07-27 15:50:00,44.31,44.41,44.29,44.41,164558.48692928563,24.349,24.4039,24.338,24.4039,164558.4869
2005-07-28 09:30:00,44.4,44.63,44.4,44.49,142633.41766052286,24.3984,24.5248,24.3984,24.4479,142633.4177
2005-07-28 09:40:00,44.49,44.5,44.33,44.36,110950.48789302495,24.4479,24.4534,24.36,24.3765,110950.4879
2005-07-28 09:50:00,44.34,44.4,44.17,44.27,239850.62040717987,24.3655,24.3984,24.2721,24.327,239850.6204
2005-07-28 10:00:00,44.28,44.29,44.16,44.17,102397.30152993616,24.3325,24.338,24.2666,24.2721,102397.3015
2005-07-28 10:10:00,44.16,44.18,44.1,44.14,91193.8320684255,24.2666,24.2776,24.2336,24.2556,91193.8321
2005-07-28 10:20:00,44.14,44.14,44.07,44.12,63727.26177568968,24.2556,24.2556,24.2171,24.2446,63727.2618
2005-07-28 10:30:00,44.11,44.14,44.08,44.14,81556.43898325504,24.2391,24.2556,24.2226,24.2556,81556.439
2005-07-28 10:40:00,44.14,44.24,44.14,44.19,112637.03168292978,24.2556,24.3105,24.2556,24.283,112637.0317
2005-07-28 10:50:00,44.19,44.52,44.16,44.42,226840.13974219977,24.283,24.4644,24.2666,24.4094,226840.1397
2005-07-28 11:00:00,44.41,44.42,44.29,44.29,345741.47693049035,24.4039,24.4094,24.338,24.338,345741.4769
2005-07-28 11:10:00,44.29,44.32,44.24,44.3,76496.80761354054,24.338,24.3545,24.3105,24.3435,76496.8076
2005-07-28 11:20:00,44.3,44.34,44.29,44.33,86616.07035296953,24.3435,24.3655,24.338,24.36,86616.0704
2005-07-28 11:30:00,44.32,44.34,44.28,44.32,71557.64365739068,24.3545,24.3655,24.3325,24.3545,71557.6437
2005-07-28 11:40:00,44.31,44.45,44.31,44.44,117335.2608119504,24.349,24.4259,24.349,24.4204,117335.2608
2005-07-28 11:50:00,44.44,44.45,44.39,44.43,44813.87784604265,24.4204,24.4259,24.3929,24.4149,44813.8778
2005-07-28 12:00:00,44.44,44.49,44.37,44.39,60233.70678231539,24.4204,24.4479,24.382,24.3929,60233.7068
2005-07-28 12:10:00,44.39,44.44,44.32,44.32,43970.60595109024,24.3929,24.4204,24.3545,24.3545,43970.606
2005-07-28 12:20:00,44.32,44.33,44.28,44.32,184435.6101674497,24.3545,24.36,24.3325,24.3545,184435.6102
2005-07-28 12:30:00,44.31,44.32,44.29,44.29,36742.56113721239,24.349,24.3545,24.338,24.338,36742.5611
2005-07-28 12:40:00,44.3,44.33,44.29,44.32,27948.439946994346,24.3435,24.36,24.338,24.3545,27948.4399
2005-07-28 12:50:00,44.31,44.34,44.29,44.31,45416.214913865806,24.349,24.3655,24.338,24.349,45416.2149
2005-07-28 13:00:00,44.31,44.37,44.31,44.35,50114.4440428864,24.349,24.382,24.349,24.371,50114.444
2005-07-28 13:10:00,44.35,44.39,44.34,44.39,59269.96747379834,24.371,24.3929,24.3655,24.3929,59269.9675
2005-07-28 13:20:00,44.39,44.48,44.39,44.44,45295.74750030117,24.3929,24.4424,24.3929,24.4204,45295.7475
2005-07-28 13:30:00,44.44,44.51,44.43,44.46,57944.82592458741,24.4204,24.4589,24.4149,24.4314,57944.8259
2005-07-28 13:40:00,44.47,44.49,44.46,44.48,105288.5194554873,24.4369,24.4479,24.4314,24.4424,105288.5195
2005-07-28 13:50:00,44.48,44.48,44.44,44.45,77460.54692205759,24.4424,24.4424,24.4204,24.4259,77460.5469
2005-07-28 14:00:00,44.44,44.44,44.41,44.42,81676.90639681967,24.4204,24.4204,24.4039,24.4094,81676.9064
2005-07-28 14:10:00,44.41,44.44,44.4,44.41,85772.79845801712,24.4039,24.4204,24.3984,24.4039,85772.7985
2005-07-28 14:20:00,44.41,44.43,44.39,44.41,155402.96349837372,24.4039,24.4149,24.3929,24.4039,155402.9635
2005-07-28 14:30:00,44.41,44.43,44.39,44.41,182267.1967232864,24.4039,24.4149,24.3929,24.4039,182267.1967
2005-07-28 14:40:00,44.41,44.45,44.41,44.43,55415.01023973016,24.4039,24.4259,24.4039,24.4149,55415.0102
2005-07-28 14:50:00,44.43,44.51,44.43,44.44,39995.18130345742,24.4149,24.4589,24.4149,24.4204,39995.1813
2005-07-28 15:00:00,44.43,44.45,44.41,44.44,57583.42368389351,24.4149,24.4259,24.4039,24.4204,57583.4237
2005-07-28 15:10:00,44.44,44.45,44.41,44.45,119262.73942898448,24.4204,24.4259,24.4039,24.4259,119262.7394
2005-07-28 15:20:00,44.45,44.49,44.42,44.47,356944.946392001,24.4259,24.4479,24.4094,24.4369,356944.9464
2005-07-28 15:30:00,44.47,44.49,44.47,44.48,135405.37284664498,24.4369,24.4479,24.4369,24.4424,135405.3728
2005-07-28 15:40:00,44.48,44.49,44.47,44.48,128779.6651005903,24.4424,24.4479,24.4369,24.4424,128779.6651
2005-07-28 15:50:00,44.48,44.49,44.46,44.47,208047.2232261173,24.4424,24.4479,24.4314,24.4369,208047.2232
2005-07-29 09:30:00,44.49,44.49,44.41,44.49,179375.97879773524,24.4479,24.4479,24.4039,24.4479,179375.9788
2005-07-29 09:40:00,44.49,44.58,44.46,44.5,146488.37489459102,24.4479,24.4974,24.4314,24.4534,146488.3749
2005-07-29 09:50:00,44.51,44.54,44.49,44.51,83002.04794603061,24.4589,24.4754,24.4479,24.4589,83002.0479
2005-07-29 10:00:00,44.51,44.63,44.51,44.53,129261.53475484882,24.4589,24.5248,24.4589,24.4699,129261.5348
2005-07-29 10:10:00,44.53,44.53,44.41,44.44,67461.75159619324,24.4699,24.4699,24.4039,24.4204,67461.7516
2005-07-29 10:20:00,44.45,44.45,44.34,44.34,83604.38501385377,24.4259,24.4259,24.3655,24.3655,83604.385
2005-07-29 10:30:00,44.34,44.36,44.23,44.36,116973.85857125648,24.3655,24.3765,24.305,24.3765,116973.8586
2005-07-29 10:40:00,44.36,44.37,44.25,44.29,68184.55607758102,24.3765,24.382,24.316,24.338,68184.5561
2005-07-29 10:50:00,44.29,44.29,44.19,44.24,70473.436935309,24.338,24.338,24.283,24.3105,70473.4369
2005-07-29 11:00:00,44.24,44.27,44.09,44.12,99747.01843151428,24.3105,24.327,24.2281,24.2446,99747.0184
2005-07-29 11:10:00,44.1,44.24,44.1,44.14,94807.85447536442,24.2336,24.3105,24.2336,24.2556,94807.8545
2005-07-29 11:20:00,44.13,44.23,44.09,44.15,63727.26177568968,24.2501,24.305,24.2281,24.2611,63727.2618
2005-07-29 11:30:00,44.14,44.15,44.09,44.1,56619.68437537647,24.2556,24.2611,24.2281,24.2336,56619.6844
2005-07-29 11:40:00,44.09,44.13,44.04,44.04,74569.32899650645,24.2281,24.2501,24.2006,24.2006,74569.329
2005-07-29 11:50:00,44.04,44.04,43.87,43.97,182749.0663775449,24.2006,24.2006,24.1072,24.1622,182749.0664
2005-07-29 12:00:00,43.96,44.08,43.95,44.08,122153.9573545356,24.1567,24.2226,24.1512,24.2226,122153.9574
2005-07-29 12:10:00,44.07,44.07,44.0,44.05,30237.320804722327,24.2171,24.2171,24.1786,24.2061,30237.3208
2005-07-29 12:20:00,44.04,44.05,44.0,44.02,52162.39007348513,24.2006,24.2061,24.1786,24.1896,52162.3901
2005-07-29 12:30:00,44.02,44.14,44.0,44.14,131189.01337188293,24.1896,24.2556,24.1786,24.2556,131189.0134
2005-07-29 12:40:00,44.14,44.17,44.1,44.16,91916.63654981328,24.2556,24.2721,24.2336,24.2666,91916.6365
2005-07-29 12:50:00,44.16,44.25,44.15,44.18,134562.10095169258,24.2666,24.316,24.2611,24.2776,134562.101
2005-07-29 13:00:00,44.15,44.19,44.09,44.09,103963.37790627636,24.2611,24.283,24.2281,24.2281,103963.3779
2005-07-29 13:10:00,44.09,44.13,44.07,44.1,89868.69051921456,24.2281,24.2501,24.2171,24.2336,89868.6905
2005-07-29 13:20:00,44.1,44.14,44.08,44.13,88784.48379713288,24.2336,24.2556,24.2226,24.2501,88784.4838
2005-07-29 13:30:00,44.12,44.13,44.0,44.04,115166.84736778702,24.2446,24.2501,24.1786,24.2006,115166.8474
2005-07-29 13:40:00,44.05,44.08,44.05,44.06,39995.18130345742,24.2061,24.2226,24.2061,24.2116,39995.1813
2005-07-29 13:50:00,44.06,44.2,44.06,44.18,98301.40946873873,24.2116,24.2885,24.2116,24.2776,98301.4095
2005-07-29 14:00:00,44.16,44.2,44.1,44.16,64691.00108420673,24.2666,24.2885,24.2336,24.2666,64691.0011
2005-07-29 14:10:00,44.16,44.2,44.14,44.14,39151.909408505,24.2666,24.2885,24.2556,24.2556,39151.9094
2005-07-29 14:20:00,44.15,44.25,44.15,44.19,85049.99397662932,24.2611,24.316,24.2611,24.283,85049.994
2005-07-29 14:30:00,44.2,44.24,44.16,44.19,27466.57029273581,24.2885,24.3105,24.2666,24.283,27466.5703
2005-07-29 14:40:00,44.19,44.19,44.14,44.16,45175.280086736544,24.283,24.283,24.2556,24.2666,45175.2801
2005-07-29 14:50:00,44.16,44.17,44.14,44.15,27827.97253342971,24.2666,24.2721,24.2556,24.2611,27827.9725
2005-07-29 15:00:00,44.15,44.19,44.06,44.09,122515.3595952295,24.2611,24.283,24.2116,24.2281,122515.3596
2005-07-29 15:10:00,44.08,44.09,43.96,43.97,161546.80159016987,24.2226,24.2281,24.1567,24.1622,161546.8016
2005-07-29 15:20:00,43.97,44.05,43.96,44.01,126611.25165642696,24.1622,24.2061,24.1567,24.1841,126611.2517
2005-07-29 15:30:00,44.01,44.06,44.0,44.05,129863.87182267198,24.1841,24.2116,24.1786,24.2061,129863.8718
2005-07-29 15:40:00,44.05,44.08,44.0,44.03,203710.39633779065,24.2061,24.2226,24.1786,24.1951,203710.3963
2005-07-29 15:50:00,44.03,44.04,43.99,44.01,236236.5980002409,24.1951,24.2006,24.1731,24.1841,236236.598
2005-08-01 09:30:00,44.13,44.32,44.04,44.24,205396.94012769547,24.2501,24.3545,24.2006,24.3105,205396.9401
2005-08-01 09:40:00,44.24,44.31,44.17,44.26,106734.12841826287,24.3105,24.349,24.2721,24.3215,106734.1284
2005-08-01 09:50:00,44.26,44.39,44.24,44.35,146970.24454884956,24.3215,24.3929,24.3105,24.371,146970.2445
2005-08-01 10:00:00,44.34,44.39,44.3,44.33,106493.1935911336,24.3655,24.3929,24.3435,24.36,106493.1936
2005-08-01 10:10:00,44.32,44.41,44.3,44.4,368027.94843994704,24.3545,24.4039,24.3435,24.3984,368027.9484
2005-08-01 10:20:00,44.39,44.47,44.37,44.41,170461.39019395257,24.3929,24.4369,24.382,24.4039,170461.3902
2005-08-01 10:30:00,44.41,44.42,44.35,44.35,273581.4962052765,24.4039,24.4094,24.371,24.371,273581.4962
2005-08-01 10:40:00,44.36,44.37,44.28,44.29,229731.3576677509,24.3765,24.382,24.3325,24.338,229731.3577
2005-08-01 10:50:00,44.28,44.32,44.23,44.28,57703.89109745815,24.3325,24.3545,24.305,24.3325,57703.8911
2005-08-01 11:00:00,44.28,44.3,44.19,44.21,95289.72412962296,24.3325,24.3435,24.283,24.294,95289.7241
2005-08-01 11:10:00,44.22,44.24,44.15,44.19,83242.98277315986,24.2995,24.3105,24.2611,24.283,83242.9828
2005-08-01 11:20:00,44.18,44.21,44.06,44.1,54571.73834477775,24.2776,24.294,24.2116,24.2336,54571.7383
2005-08-01 11:30:00,44.1,44.14,44.09,44.11,61197.44609083243,24.2336,24.2556,24.2281,24.2391,61197.4461
2005-08-01 11:40:00,44.11,44.16,44.1,44.14,54451.27093121311,24.2391,24.2666,24.2336,24.2556,54451.2709
2005-08-01 11:50:00,44.14,44.2,44.13,44.17,46620.88904951211,24.2556,24.2885,24.2501,24.2721,46620.889
2005-08-01 12:00:00,44.15,44.21,44.13,44.19,43729.67112396097,24.2611,24.294,24.2501,24.283,43729.6711
2005-08-01 12:10:00,44.19,44.24,44.18,44.24,45657.14974099507,24.283,24.3105,24.2776,24.3105,45657.1497
2005-08-01 12:20:00,44.24,44.26,44.16,44.19,32887.603903144205,24.3105,24.3215,24.2666,24.283,32887.6039
2005-08-01 12:30:00,44.18,44.2,44.17,44.18,28189.374774123604,24.2776,24.2885,24.2721,24.2776,28189.3748
2005-08-01 12:40:00,44.18,44.18,44.1,44.11,39633.779062763526,24.2776,24.2776,24.2336,24.2391,39633.7791
2005-08-01 12:50:00,44.11,44.11,44.05,44.05,51319.11817853271,24.2391,24.2391,24.2061,24.2061,51319.1182
2005-08-01 13:00:00,44.05,44.14,43.96,43.97,82520.17829177208,24.2061,24.2556,24.1567,24.1622,82520.1783
2005-08-01 13:10:00,43.97,44.04,43.93,43.98,102276.83411637154,24.1622,24.2006,24.1402,24.1676,102276.8341
2005-08-01 13:20:00,43.98,44.0,43.95,43.99,97217.20274665704,24.1676,24.1786,24.1512,24.1731,97217.2027
2005-08-01 13:30:00,44.0,44.02,43.99,44.0,75774.00313215276,24.1786,24.1896,24.1731,24.1786,75774.0031
2005-08-01 13:40:00,44.0,44.0,43.92,43.96,66979.88194193471,24.1786,24.1786,24.1347,24.1567,66979.8819
2005-08-01 13:50:00,43.96,43.98,43.94,43.95,46018.55198168896,24.1567,24.1676,24.1457,24.1512,46018.552
2005-08-01 14:00:00,43.95,44.07,43.95,44.06,85772.79845801712,24.1512,24.2171,24.1512,24.2116,85772.7985
2005-08-01 14:10:00,44.06,44.14,44.05,44.14,80954.10191543188,24.2116,24.2556,24.2061,24.2556,80954.1019
2005-08-01 14:20:00,44.14,44.15,44.1,44.12,63847.72918925432,24.2556,24.2611,24.2336,24.2446,63847.7292
2005-08-01 14:30:00,44.12,44.14,44.04,44.06,139983.13456210095,24.2446,24.2556,24.2006,24.2116,139983.1346
2005-08-01 14:40:00,44.05,44.05,43.95,43.97,104565.71497409952,24.2061,24.2061,24.1512,24.1622,104565.715
2005-08-01 14:50:00,43.97,44.01,43.87,43.9,150584.26695578848,24.1622,24.1841,24.1072,24.1237,150584.267
2005-08-01 15:00:00,43.9,43.97,43.9,43.95,146126.97265389713,24.1237,24.1622,24.1237,24.1512,146126.9727
2005-08-01 15:10:00,43.95,44.0,43.95,44.0,111191.4227201542,24.1512,24.1786,24.1512,24.1786,111191.4227
2005-08-01 15:20:00,44.0,44.05,44.0,44.05,113118.9013371883,24.1786,24.2061,24.1786,24.2061,113118.9013
2005-08-01 15:30:00,44.05,44.09,43.99,44.01,138055.6559450669,24.2061,24.2281,24.1731,24.1841,138055.6559
2005-08-01 15:40:00,44.01,44.02,43.95,43.95,115889.6518491748,24.1841,24.1896,24.1512,24.1512,115889.6518
2005-08-01 15:50:00,43.96,43.96,43.8,43.83,393085.1704613902,24.1567,24.1567,24.0687,24.0852,393085.1705
2005-08-02 09:30:00,44.01,44.05,43.91,43.95,286110.1072159981,24.1841,24.2061,24.1292,24.1512,286110.1072
2005-08-02 09:40:00,43.95,44.07,43.9,44.03,187447.29550656548,24.1512,24.2171,24.1237,24.1951,187447.2955
2005-08-02 09:50:00,44.0,44.3,44.0,44.27,189736.17636429347,24.1786,24.3435,24.1786,24.327,189736.1764
2005-08-02 10:00:00,44.29,44.41,44.29,44.36,281291.41067341284,24.338,24.4039,24.338,24.3765,281291.4107
2005-08-02 10:10:00,44.37,44.83,44.35,44.6,469702.4454884954,24.382,24.6347,24.371,24.5083,469702.4455
2005-08-02 10:20:00,44.62,44.63,44.47,44.62,364775.328273702,24.5193,24.5248,24.4369,24.5193,364775.3283
2005-08-02 10:30:00,44.62,44.65,44.53,44.53,178171.30466208892,24.5193,24.5358,24.4699,24.4699,178171.3047
2005-08-02 10:40:00,44.53,44.54,44.46,44.46,91675.70172268404,24.4699,24.4754,24.4314,24.4314,91675.7017
2005-08-02 10:50:00,44.42,44.43,44.34,44.39,104445.24756053487,24.4094,24.4149,24.3655,24.3929,104445.2476
2005-08-02 11:00:00,44.37,44.37,44.24,44.27,95410.19154318758,24.382,24.382,24.3105,24.327,95410.1915
2005-08-02 11:10:00,44.26,44.36,44.23,44.36,77340.07950849296,24.3215,24.3765,24.305,24.3765,77340.0795
2005-08-02 11:20:00,44.36,44.43,44.33,44.39,64811.46849777136,24.3765,24.4149,24.36,24.3929,64811.4685
2005-08-02 11:30:00,44.38,44.48,44.38,44.42,65172.87073846525,24.3875,24.4424,24.3875,24.4094,65172.8707
2005-08-02 11:40:00,44.41,44.44,44.39,44.41,39874.71388989279,24.4039,24.4204,24.3929,24.4039,39874.7139
2005-08-02 11:50:00,44.42,44.59,44.4,44.58,81195.03674256115,24.4094,24.5029,24.3984,24.4974,81195.0367
2005-08-02 12:00:00,44.57,44.63,44.53,44.63,56137.814721117946,24.4919,24.5248,24.4699,24.5248,56137.8147
2005-08-02 12:10:00,44.6,44.65,44.56,44.57,101072.15998072522,24.5083,24.5358,24.4864,24.4919,101072.16
2005-08-02 12:20:00,44.58,44.62,44.56,44.61,78183.35140344537,24.4974,24.5193,24.4864,24.5138,78183.3514
2005-08-02 12:30:00,44.61,44.62,44.53,44.53,51319.11817853271,24.5138,24.5193,24.4699,24.4699,51319.1182
2005-08-02 12:40:00,44.53,44.55,44.47,44.52,42645.4644018793,24.4699,24.4809,24.4369,24.4644,42645.4644
2005-08-02 12:50:00,44.52,44.52,44.45,44.48,56981.08661607036,24.4644,24.4644,24.4259,24.4424,56981.0866
2005-08-02 13:00:00,44.47,44.49,44.4,44.45,51680.5204192266,24.4369,24.4479,24.3984,24.4259,51680.5204
2005-08-02 13:10:00,44.45,44.46,44.41,44.42,103120.10601132397,24.4259,24.4314,24.4039,24.4094,103120.106
2005-08-02 13:20:00,44.43,44.46,44.41,44.43,39513.3116491989,24.4149,24.4314,24.4039,24.4149,39513.3116
2005-08-02 13:30:00,44.43,44.49,44.43,44.45,29755.451150463803,24.4149,24.4479,24.4149,24.4259,29755.4512
2005-08-02 13:40:00,44.45,44.47,44.39,44.44,44452.47560534876,24.4259,24.4369,24.3929,24.4204,44452.4756
2005-08-02 13:50:00,44.44,44.47,44.38,44.39,60836.04385013854,24.4204,24.4369,24.3875,24.3929,60836.0439
2005-08-02 14:00:00,44.39,44.48,44.39,44.44,69027.82797253344,24.3929,24.4424,24.3929,24.4204,69027.828
2005-08-02 14:10:00,44.46,44.51,44.44,44.49,41079.3880255391,24.4314,24.4589,24.4204,24.4479,41079.388
2005-08-02 14:20:00,44.49,44.53,44.47,44.47,112998.43392362368,24.4479,24.4699,24.4369,24.4369,112998.4339
2005-08-02 14:30:00,44.47,44.49,44.4,44.4,96976.26791952776,24.4369,24.4479,24.3984,24.3984,96976.2679
2005-08-02 14:40:00,44.4,44.47,44.39,44.43,102276.83411637154,24.3984,24.4369,24.3929,24.4149,102276.8341
2005-08-02 14:50:00,44.43,44.45,44.37,44.39,150102.39730152994,24.4149,24.4259,24.382,24.3929,150102.3973
2005-08-02 15:00:00,44.38,44.4,44.3,44.39,148415.85351162512,24.3875,24.3984,24.3435,24.3929,148415.8535
2005-08-02 15:10:00,44.39,44.44,44.39,44.42,62402.12022647874,24.3929,24.4204,24.3929,24.4094,62402.1202
2005-08-02 15:20:00,44.43,44.44,44.43,44.44,71075.77400313216,24.4149,24.4204,24.4149,24.4204,71075.774
2005-08-02 15:30:00,44.44,44.52,44.43,44.46,191663.6549813276,24.4204,24.4644,24.4149,24.4314,191663.655
2005-08-02 15:40:00,44.46,44.6,44.44,44.52,209372.3647753283,24.4314,24.5083,24.4204,24.4644,209372.3648
2005-08-02 15:50:00,44.53,44.58,44.49,44.5,149861.4624744007,24.4699,24.4974,24.4479,24.4534,149861.4625
2005-08-03 09:30:00,44.33,44.37,44.23,44.26,148777.255752319,24.36,24.382,24.305,24.3215,148777.2558
2005-08-03 09:40:00,44.26,44.33,44.16,44.32,148897.72316588365,24.3215,24.36,24.2666,24.3545,148897.7232
2005-08-03 09:50:00,44.32,44.35,44.16,44.19,163594.7476207686,24.3545,24.371,24.2666,24.283,163594.7476
2005-08-03 10:00:00,44.19,44.29,44.13,44.26,120949.28321888932,24.283,24.338,24.2501,24.3215,120949.2832
2005-08-03 10:10:00,44.28,44.34,44.24,44.27,59872.304541621495,24.3325,24.3655,24.3105,24.327,59872.3045
2005-08-03 10:20:00,44.28,44.3,44.19,44.24,76255.87278641129,24.3325,24.3435,24.283,24.3105,76255.8728
2005-08-03 10:30:00,44.24,44.26,44.2,44.24,62402.12022647874,24.3105,24.3215,24.2885,24.3105,62402.1202
2005-08-03 10:40:00,44.25,44.49,44.24,44.42,108782.0744488616,24.316,24.4479,24.3105,24.4094,108782.0744
2005-08-03 10:50:00,44.42,44.46,44.39,44.39,167208.7700277075,24.4094,24.4314,24.3929,24.3929,167208.77
2005-08-03 11:00:00,44.39,44.43,44.36,44.4,113239.36875075294,24.3929,24.4149,24.3765,24.3984,113239.3688
2005-08-03 11:10:00,44.41,44.49,44.4,44.46,104083.845319841,24.4039,24.4479,24.3984,24.4314,104083.8453
2005-08-03 11:20:00,44.46,44.46,44.39,44.41,115769.18443561018,24.4314,24.4314,24.3929,24.4039,115769.1844
2005-08-03 11:30:00,44.4,44.49,44.39,44.47,90952.89724129625,24.3984,24.4479,24.3929,24.4369,90952.8972
2005-08-03 11:40:00,44.46,44.49,44.44,44.44,61438.380917961695,24.4314,24.4479,24.4204,24.4204,61438.3809
2005-08-03 11:50:00,44.44,44.49,44.44,44.49,45657.14974099507,24.4204,24.4479,24.4204,24.4479,45657.1497
2005-08-03 12:00:00,44.49,44.49,44.45,44.49,29394.04890976991,24.4479,24.4479,24.4259,24.4479,29394.0489
2005-08-03 12:10:00,44.49,44.5,44.45,44.48,38549.57234068185,24.4479,24.4534,24.4259,24.4424,38549.5723
2005-08-03 12:20:00,44.49,44.66,44.49,44.64,74328.39416937719,24.4479,24.5413,24.4479,24.5303,74328.3942
2005-08-03 12:30:00,44.63,44.66,44.53,44.58,84206.72208167691,24.5248,24.5413,24.4699,24.4974,84206.7221
2005-08-03 12:40:00,44.57,44.65,44.53,44.63,54330.803517648485,24.4919,24.5358,24.4699,24.5248,54330.8035
2005-08-03 12:50:00,44.63,44.66,44.59,44.63,86857.00518009879,24.5248,24.5413,24.5029,24.5248,86857.0052
2005-08-03 13:00:00,44.63,44.7,44.63,44.68,99987.95325864357,24.5248,24.5633,24.5248,24.5523,99987.9533
2005-08-03 13:10:00,44.68,44.74,44.68,44.73,99385.6161908204,24.5523,24.5853,24.5523,24.5798,99385.6162
2005-08-03 13:20:00,44.73,44.79,44.72,44.79,103722.4430791471,24.5798,24.6128,24.5743,24.6128,103722.4431
2005-08-03 13:30:00,44.79,44.91,44.78,44.9,158535.1162510541,24.6128,24.6787,24.6073,24.6732,158535.1163
2005-08-03 13:40:00,44.9,44.93,44.89,44.93,136369.11215516203,24.6732,24.6897,24.6677,24.6897,136369.1122
2005-08-03 13:50:00,44.93,44.98,44.92,44.95,191663.6549813276,24.6897,24.7172,24.6842,24.7007,191663.655
2005-08-03 14:00:00,44.94,45.0,44.91,44.93,119142.27201541985,24.6952,24.7282,24.6787,24.6897,119142.272
2005-08-03 14:10:00,44.93,44.98,44.87,44.97,116853.39115769186,24.6897,24.7172,24.6567,24.7117,116853.3912
2005-08-03 14:20:00,44.97,44.98,44.91,44.93,190458.98084568128,24.7117,24.7172,24.6787,24.6897,190458.9808
2005-08-03 14:30:00,44.93,44.97,44.91,44.97,129863.87182267198,24.6897,24.7117,24.6787,24.7117,129863.8718
2005-08-03 14:40:00,44.97,44.98,44.91,44.94,144681.36369112157,24.7117,24.7172,24.6787,24.6952,144681.3637
2005-08-03 14:50:00,44.91,44.97,44.83,44.84,187567.76292013013,24.6787,24.7117,24.6347,24.6402,187567.7629
2005-08-03 15:00:00,44.83,44.87,44.79,44.87,120106.0113239369,24.6347,24.6567,24.6128,24.6567,120106.0113
2005-08-03 15:10:00,44.88,45.05,44.88,45.05,158896.518491748,24.6622,24.7556,24.6622,24.7556,158896.5185
2005-08-03 15:20:00,45.03,45.09,45.03,45.08,253824.84038067705,24.7446,24.7776,24.7446,24.7721,253824.8404
2005-08-03 15:30:00,45.08,45.15,45.07,45.07,210938.4411516685,24.7721,24.8106,24.7666,24.7666,210938.4412
2005-08-03 15:40:00,45.07,45.19,45.07,45.17,282014.2151548007,24.7666,24.8326,24.7666,24.8216,282014.2152
2005-08-03 15:50:00,45.17,45.24,45.16,45.22,446090.8324298278,24.8216,24.86,24.8161,24.849,446090.8324
2005-08-04 09:30:00,44.99,44.99,44.7,44.84,178894.1091434767,24.7227,24.7227,24.5633,24.6402,178894.1091
2005-08-04 09:40:00,44.84,44.89,44.66,44.75,148777.255752319,24.6402,24.6677,24.5413,24.5908,148777.2558
2005-08-04 09:50:00,44.74,44.78,44.61,44.61,203710.39633779065,24.5853,24.6073,24.5138,24.5138,203710.3963
2005-08-04 10:00:00,44.62,44.63,44.55,44.6,202746.6570292736,24.5193,24.5248,24.4809,24.5083,202746.657
2005-08-04 10:10:00,44.59,44.63,44.58,44.61,369232.62257559336,24.5029,24.5248,24.4974,24.5138,369232.6226
2005-08-04 10:20:00,44.62,44.62,44.59,44.59,130104.80664980123,24.5193,24.5193,24.5029,24.5029,130104.8066
2005-08-04 10:30:00,44.6,44.63,44.59,44.6,126008.9145886038,24.5083,24.5248,24.5029,24.5083,126008.9146
2005-08-04 10:40:00,44.61,44.62,44.58,44.58,149138.6579930129,24.5138,24.5193,24.4974,24.4974,149138.658
2005-08-04 10:50:00,44.58,44.63,44.58,44.61,80713.16708830262,24.4974,24.5248,24.4974,24.5138,80713.1671
2005-08-04 11:00:00,44.61,44.66,44.58,44.63,133598.36164317554,24.5138,24.5413,24.4974,24.5248,133598.3616
2005-08-04 11:10:00,44.64,44.7,44.63,44.64,141067.34128418265,24.5303,24.5633,24.5248,24.5303,141067.3413
2005-08-04 11:20:00,44.64,44.64,44.55,44.56,273942.8984459704,24.5303,24.5303,24.4809,24.4864,273942.8984
2005-08-04 11:30:00,44.55,44.55,44.45,44.48,187929.165160824,24.4809,24.4809,24.4259,24.4424,187929.1652
2005-08-04 11:40:00,44.49,44.52,44.39,44.41,59269.96747379834,24.4479,24.4644,24.3929,24.4039,59269.9675
2005-08-04 11:50:00,44.41,44.44,44.33,44.34,77942.41657631611,24.4039,24.4204,24.36,24.3655,77942.4166
2005-08-04 12:00:00,44.35,44.39,44.29,44.39,95410.19154318758,24.371,24.3929,24.338,24.3929,95410.1915
2005-08-04 12:10:00,44.38,44.46,44.38,44.45,53367.06420913144,24.3875,24.4314,24.3875,24.4259,53367.0642
2005-08-04 12:20:00,44.45,44.53,44.45,44.48,102758.70377063006,24.4259,24.4699,24.4259,24.4424,102758.7038
2005-08-04 12:30:00,44.48,44.54,44.44,44.5,25177.68943500784,24.4424,24.4754,24.4204,24.4534,25177.6894
2005-08-04 12:40:00,44.5,44.55,44.46,44.47,42043.12733405615,24.4534,24.4809,24.4314,24.4369,42043.1273
2005-08-04 12:50:00,44.46,44.5,44.39,44.44,46018.55198168896,24.4314,24.4534,24.3929,24.4204,46018.552
2005-08-04 13:00:00,44.43,44.47,44.41,44.41,36260.691482953865,24.4149,24.4369,24.4039,24.4039,36260.6915
2005-08-04 13:10:00,44.41,44.48,44.38,44.38,45536.68232743043,24.4039,24.4424,24.3875,24.3875,45536.6823
2005-08-04 13:20:00,44.38,44.39,44.29,44.34,119383.2068425491,24.3875,24.3929,24.338,24.3655,119383.2068
2005-08-04 13:30:00,44.35,44.39,44.3,44.33,58426.69557884593,24.371,24.3929,24.3435,24.36,58426.6956
2005-08-04 13:40:00,44.32,44.38,44.29,44.35,125647.5123479099,24.3545,24.3875,24.338,24.371,125647.5123
2005-08-04 13:50:00,44.35,44.36,44.26,44.34,67220.81676906398,24.371,24.3765,24.3215,24.3655,67220.8168
2005-08-04 14:00:00,44.34,44.37,44.29,44.36,71075.77400313216,24.3655,24.382,24.338,24.3765,71075.774
2005-08-04 14:10:00,44.36,44.38,44.26,44.26,71316.70883026143,24.3765,24.3875,24.3215,24.3215,71316.7088
2005-08-04 14:20:00,44.27,44.28,44.16,44.24,174316.34742802073,24.327,24.3325,24.2666,24.3105,174316.3474
2005-08-04 14:30:00,44.24,44.34,44.19,44.31,110227.68341163716,24.3105,24.3655,24.283,24.349,110227.6834
2005-08-04 14:40:00,44.31,44.38,44.29,44.34,94687.3870617998,24.349,24.3875,24.338,24.3655,94687.3871
2005-08-04 14:50:00,44.34,44.41,44.29,44.39,97337.67016022166,24.3655,24.4039,24.338,24.3929,97337.6702
2005-08-04 15:00:00,44.39,44.46,44.38,44.41,103722.4430791471,24.3929,24.4314,24.3875,24.4039,103722.4431
2005-08-04 15:10:00,44.42,44.47,44.39,44.42,112998.43392362368,24.4094,24.4369,24.3929,24.4094,112998.4339
2005-08-04 15:20:00,44.42,44.43,44.39,44.42,87459.34224792194,24.4094,24.4149,24.3929,24.4094,87459.3422
2005-08-04 15:30:00,44.43,44.43,44.36,44.38,124442.8382122636,24.4149,24.4149,24.3765,24.3875,124442.8382
2005-08-04 15:40:00,44.38,44.38,44.33,44.36,126731.71906999158,24.3875,24.3875,24.36,24.3765,126731.7191
2005-08-04 15:50:00,44.36,44.43,44.34,44.36,226117.335260812,24.3765,24.4149,24.3655,24.3765,226117.3353
2005-08-05 09:30:00,44.14,44.18,44.05,44.14,189013.3718829057,24.2556,24.2776,24.2061,24.2556,189013.3719
2005-08-05 09:40:00,44.12,44.26,44.09,44.1,87218.40742079269,24.2446,24.3215,24.2281,24.2336,87218.4074
2005-08-05 09:50:00,44.12,44.24,44.0,44.0,99867.48584507892,24.2446,24.3105,24.1786,24.1786,99867.4858
2005-08-05 10:00:00,44.0,44.05,43.94,44.03,114564.51029996388,24.1786,24.2061,24.1457,24.1951,114564.5103
2005-08-05 10:10:00,44.03,44.08,44.0,44.08,83363.4501867245,24.1951,24.2226,24.1786,24.2226,83363.4502
2005-08-05 10:20:00,44.04,44.05,43.89,43.9,128900.13251415492,24.2006,24.2061,24.1182,24.1237,128900.1325
2005-08-05 10:30:00,43.89,43.92,43.81,43.83,167690.63968196604,24.1182,24.1347,24.0742,24.0852,167690.6397
2005-08-05 10:40:00,43.83,43.91,43.76,43.8,163594.7476207686,24.0852,24.1292,24.0468,24.0687,163594.7476
2005-08-05 10:50:00,43.8,43.85,43.8,43.82,81797.3738103843,24.0687,24.0962,24.0687,24.0797,81797.3738
2005-08-05 11:00:00,43.81,43.86,43.75,43.76,86134.200698711,24.0742,24.1017,24.0413,24.0468,86134.2007
2005-08-05 11:10:00,43.76,43.78,43.65,43.68,171184.19467534035,24.0468,24.0577,23.9863,24.0028,171184.1947
2005-08-05 11:20:00,43.66,43.76,43.62,43.67,74087.45934224792,23.9918,24.0468,23.9698,23.9973,74087.4593
2005-08-05 11:30:00,43.68,43.7,43.61,43.61,43127.33405613782,24.0028,24.0138,23.9643,23.9643,43127.3341
2005-08-05 11:40:00,43.62,43.7,43.61,43.68,39874.71388989279,23.9698,24.0138,23.9643,24.0028,39874.7139
2005-08-05 11:50:00,43.68,43.7,43.54,43.55,103240.5734248886,24.0028,24.0138,23.9259,23.9314,103240.5734
2005-08-05 12:00:00,43.55,43.61,43.55,43.61,68184.55607758102,23.9314,23.9643,23.9314,23.9643,68184.5561
2005-08-05 12:10:00,43.61,43.69,43.57,43.59,90109.62534634382,23.9643,24.0083,23.9423,23.9533,90109.6253
2005-08-05 12:20:00,43.59,43.75,43.58,43.69,66859.41452837008,23.9533,24.0413,23.9478,24.0083,66859.4145
2005-08-05 12:30:00,43.69,43.69,43.61,43.64,35296.95217443682,24.0083,24.0083,23.9643,23.9808,35296.9522
2005-08-05 12:40:00,43.63,43.65,43.6,43.65,28791.711841946755,23.9753,23.9863,23.9588,23.9863,28791.7118
2005-08-05 12:50:00,43.65,43.91,43.63,43.67,39031.441994940375,23.9863,24.1292,23.9753,23.9973,39031.442
2005-08-05 13:00:00,43.67,43.72,43.64,43.67,23973.015299361527,23.9973,24.0248,23.9808,23.9973,23973.0153
2005-08-05 13:10:00,43.67,43.78,43.67,43.77,57944.82592458741,23.9973,24.0577,23.9973,24.0523,57944.8259
2005-08-05 13:20:00,43.76,43.79,43.71,43.73,58065.293338152034,24.0468,24.0632,24.0193,24.0303,58065.2933
2005-08-05 13:30:00,43.73,43.73,43.63,43.64,84327.18949524155,24.0303,24.0303,23.9753,23.9808,84327.1895
2005-08-05 13:40:00,43.64,43.65,43.59,43.63,131309.48078544755,23.9808,23.9863,23.9533,23.9753,131309.4808
2005-08-05 13:50:00,43.64,43.66,43.58,43.58,124804.24045295749,23.9808,23.9918,23.9478,23.9478,124804.2405
2005-08-05 14:00:00,43.58,43.62,43.55,43.61,90471.02758703772,23.9478,23.9698,23.9314,23.9643,90471.0276
2005-08-05 14:10:00,43.61,43.61,43.55,43.59,76737.74244066981,23.9643,23.9643,23.9314,23.9533,76737.7424
2005-08-05 14:20:00,43.59,43.65,43.57,43.61,73364.65486086014,23.9533,23.9863,23.9423,23.9643,73364.6549
2005-08-05 14:30:00,43.61,43.65,43.57,43.64,67461.75159619324,23.9643,23.9863,23.9423,23.9808,67461.7516
2005-08-05 14:40:00,43.64,43.66,43.6,43.61,59149.50006023371,23.9808,23.9918,23.9588,23.9643,59149.5001
2005-08-05 14:50:00,43.63,43.66,43.58,43.65,50596.31369714493,23.9753,23.9918,23.9478,23.9863,50596.3137
2005-08-05 15:00:00,43.65,43.67,43.61,43.66,73726.05710155403,23.9863,23.9973,23.9643,23.9918,73726.0571
2005-08-05 15:10:00,43.66,43.69,43.62,43.64,67220.81676906398,23.9918,24.0083,23.9698,23.9808,67220.8168
2005-08-05 15:20:00,43.63,43.7,43.61,43.7,85531.86363088785,23.9753,24.0138,23.9643,24.0138,85531.8636
2005-08-05 15:30:00,43.7,43.78,43.7,43.73,150343.3321286592,24.0138,24.0577,24.0138,24.0303,150343.3321
2005-08-05 15:40:00,43.73,43.73,43.63,43.64,166004.09589206122,24.0303,24.0303,23.9753,23.9808,166004.0959
2005-08-05 15:50:00,43.65,43.68,43.59,43.65,246717.26298036383,23.9863,24.0028,23.9533,23.9863,246717.263
2005-08-08 09:30:00,43.71,43.95,43.71,43.82,164678.95434285028,24.0193,24.1512,24.0193,24.0797,164678.9543
2005-08-08 09:40:00,43.83,43.85,43.75,43.8,49632.57438862788,24.0852,24.0962,24.0413,24.0687,49632.5744
2005-08-08 09:50:00,43.8,44.01,43.77,43.95,103842.91049271172,24.0687,24.1841,24.0523,24.1512,103842.9105
2005-08-08 10:00:00,43.95,44.08,43.94,43.95,115769.18443561018,24.1512,24.2226,24.1457,24.1512,115769.1844
2005-08-08 10:10:00,43.95,43.99,43.81,43.86,108902.54186242622,24.1512,24.1731,24.0742,24.1017,108902.5419
2005-08-08 10:20:00,43.86,43.94,43.86,43.89,70112.03469461511,24.1017,24.1457,24.1017,24.1182,70112.0347
2005-08-08 10:30:00,43.89,43.89,43.68,43.72,96373.93085170464,24.1182,24.1182,24.0028,24.0248,96373.9309
2005-08-08 10:40:00,43.71,43.75,43.6,43.61,80110.83002047947,24.0193,24.0413,23.9588,23.9643,80110.83
2005-08-08 10:50:00,43.6,43.6,43.51,43.53,90230.09275990844,23.9588,23.9588,23.9094,23.9204,90230.0928
2005-08-08 11:00:00,43.53,43.54,43.37,43.4,136730.51439585595,23.9204,23.9259,23.8324,23.8489,136730.5144
2005-08-08 11:10:00,43.4,43.42,43.24,43.32,155041.5612576798,23.8489,23.8599,23.761,23.805,155041.5613
2005-08-08 11:20:00,43.35,43.38,43.28,43.37,79869.89519335021,23.8215,23.8379,23.783,23.8324,79869.8952
2005-08-08 11:30:00,43.37,43.44,43.36,43.41,69148.29538609806,23.8324,23.8709,23.8269,23.8544,69148.2954
2005-08-08 11:40:00,43.41,43.41,43.35,43.41,81917.84122394893,23.8544,23.8544,23.8215,23.8544,81917.8412
2005-08-08 11:50:00,43.41,43.44,43.39,43.42,69871.09986748586,23.8544,23.8709,23.8434,23.8599,69871.0999
2005-08-08 12:00:00,43.43,43.43,43.4,43.43,84086.25466811229,23.8654,23.8654,23.8489,23.8654,84086.2547
2005-08-08 12:10:00,43.43,43.49,43.41,43.45,66859.41452837008,23.8654,23.8984,23.8544,23.8764,66859.4145
2005-08-08 12:20:00,43.46,43.5,43.43,43.46,52764.72714130828,23.8819,23.9039,23.8654,23.8819,52764.7271
2005-08-08 12:30:00,43.46,43.5,43.44,43.47,48186.96542585232,23.8819,23.9039,23.8709,23.8874,48186.9654
2005-08-08 12:40:00,43.47,43.49,43.42,43.46,56981.08661607036,23.8874,23.8984,23.8599,23.8819,56981.0866
2005-08-08 12:50:00,43.46,43.5,43.45,43.46,78544.75364413927,23.8819,23.9039,23.8764,23.8819,78544.7536
2005-08-08 13:00:00,43.46,43.66,43.27,43.3,103361.0408384532,23.8819,23.9918,23.7775,23.794,103361.0408
2005-08-08 13:10:00,43.3,43.31,43.21,43.31,104083.845319841,23.794,23.7995,23.7445,23.7995,104083.8453
2005-08-08 13:20:00,43.31,43.37,43.29,43.31,67220.81676906398,23.7995,23.8324,23.7885,23.7995,67220.8168
2005-08-08 13:30:00,43.31,43.33,43.23,43.25,54089.86869051922,23.7995,23.8105,23.7555,23.7665,54089.8687
2005-08-08 13:40:00,43.25,43.27,43.23,43.26,62402.12022647874,23.7665,23.7775,23.7555,23.772,62402.1202
2005-08-08 13:50:00,43.25,43.28,43.22,43.28,272256.3546560656,23.7665,23.783,23.75,23.783,272256.3547
2005-08-08 14:00:00,43.29,43.3,43.23,43.25,70714.37176243827,23.7885,23.794,23.7555,23.7665,70714.3718
2005-08-08 14:10:00,43.25,43.25,43.17,43.17,99626.55101794963,23.7665,23.7665,23.7225,23.7225,99626.551
2005-08-08 14:20:00,43.17,43.25,43.13,43.21,119142.27201541985,23.7225,23.7665,23.7006,23.7445,119142.272
2005-08-08 14:30:00,43.21,43.21,43.17,43.18,104083.845319841,23.7445,23.7445,23.7225,23.728,104083.8453
2005-08-08 14:40:00,43.19,43.19,43.13,43.17,128659.19768702568,23.7335,23.7335,23.7006,23.7225,128659.1977
2005-08-08 14:50:00,43.18,43.31,43.17,43.29,79749.42777978558,23.728,23.7995,23.7225,23.7885,79749.4278
2005-08-08 15:00:00,43.28,43.31,43.26,43.31,63847.72918925432,23.783,23.7995,23.772,23.7995,63847.7292
2005-08-08 15:10:00,43.31,43.42,43.29,43.37,122635.82700879412,23.7995,23.8599,23.7885,23.8324,122635.827
2005-08-08 15:20:00,43.37,43.43,43.37,43.41,136850.98180942057,23.8324,23.8654,23.8324,23.8544,136850.9818
2005-08-08 15:30:00,43.41,43.41,43.33,43.36,195518.61221539573,23.8544,23.8544,23.8105,23.8269,195518.6122
2005-08-08 15:40:00,43.35,43.38,43.26,43.26,246717.26298036383,23.8215,23.8379,23.772,23.772,246717.263
2005-08-08 15:50:00,43.26,43.32,43.21,43.29,307794.24165763165,23.772,23.805,23.7445,23.7885,307794.2417
2005-08-09 09:30:00,43.41,43.57,43.36,43.52,205396.94012769547,23.8544,23.9423,23.8269,23.9149,205396.9401
2005-08-09 09:40:00,43.52,43.73,43.5,43.58,237441.27213588727,23.9149,24.0303,23.9039,23.9478,237441.2721
2005-08-09 09:50:00,43.58,43.7,43.55,43.62,181182.9900012047,23.9478,24.0138,23.9314,23.9698,181182.99
2005-08-09 10:00:00,43.62,43.66,43.61,43.63,196241.4166967836,23.9698,23.9918,23.9643,23.9753,196241.4167
2005-08-09 10:10:00,43.62,43.65,43.54,43.62,144079.0266232984,23.9698,23.9863,23.9259,23.9698,144079.0266
2005-08-09 10:20:00,43.61,43.74,43.61,43.72,73605.58968798941,23.9643,24.0358,23.9643,24.0248,73605.5897
2005-08-09 10:30:00,43.73,43.78,43.66,43.67,75653.53571858813,24.0303,24.0577,23.9918,23.9973,75653.5357
2005-08-09 10:40:00,43.67,43.7,43.62,43.65,97096.7353330924,23.9973,24.0138,23.9698,23.9863,97096.7353
2005-08-09 10:50:00,43.66,43.7,43.64,43.69,52644.25972774365,23.9918,24.0138,23.9808,24.0083,52644.2597
2005-08-09 11:00:00,43.69,43.74,43.67,43.72,51439.58559209734,24.0083,24.0358,23.9973,24.0248,51439.5856
2005-08-09 11:10:00,43.72,43.76,43.64,43.66,96012.52861101073,24.0248,24.0468,23.9808,23.9918,96012.5286
2005-08-09 11:20:00,43.66,43.68,43.64,43.68,67341.2841826286,23.9918,24.0028,23.9808,24.0028,67341.2842
2005-08-09 11:30:00,43.67,43.7,43.67,43.7,62763.52246717264,23.9973,24.0138,23.9973,24.0138,62763.5225
2005-08-09 11:40:00,43.7,43.76,43.69,43.75,69509.69762679197,24.0138,24.0468,24.0083,24.0413,69509.6976
2005-08-09 11:50:00,43.76,43.79,43.69,43.69,106011.32393687508,24.0468,24.0632,24.0083,24.0083,106011.3239
2005-08-09 12:00:00,43.69,43.71,43.61,43.63,130225.27406336588,24.0083,24.0193,23.9643,23.9753,130225.2741
2005-08-09 12:10:00,43.63,43.64,43.59,43.61,81315.50415612578,23.9753,23.9808,23.9533,23.9643,81315.5042
2005-08-09 12:20:00,43.62,43.65,43.61,43.62,62522.58764004338,23.9698,23.9863,23.9643,23.9698,62522.5876
2005-08-09 12:30:00,43.62,43.68,43.61,43.68,68907.36055896881,23.9698,24.0028,23.9643,24.0028,68907.3606
2005-08-09 12:40:00,43.67,43.68,43.55,43.56,84206.72208167691,23.9973,24.0028,23.9314,23.9369,84206.7221
2005-08-09 12:50:00,43.56,43.63,43.54,43.57,99747.01843151428,23.9369,23.9753,23.9259,23.9423,99747.0184
2005-08-09 13:00:00,43.58,43.6,43.56,43.56,48307.43283941694,23.9478,23.9588,23.9369,23.9369,48307.4328
2005-08-09 13:10:00,43.56,43.58,43.49,43.57,85893.26587158175,23.9369,23.9478,23.8984,23.9423,85893.2659
2005-08-09 13:20:00,43.57,43.57,43.51,43.55,100951.6925671606,23.9423,23.9423,23.9094,23.9314,100951.6926
2005-08-09 13:30:00,43.56,43.59,43.55,43.59,54571.73834477775,23.9369,23.9533,23.9314,23.9533,54571.7383
2005-08-09 13:40:00,43.6,43.64,43.58,43.63,39633.779062763526,23.9588,23.9808,23.9478,23.9753,39633.7791
2005-08-09 13:50:00,43.64,43.65,43.62,43.64,40356.58354415131,23.9808,23.9863,23.9698,23.9808,40356.5835
2005-08-09 14:00:00,43.65,43.65,43.62,43.64,40717.9857848452,23.9863,23.9863,23.9698,23.9808,40717.9858
2005-08-09 14:10:00,43.64,43.65,43.51,43.58,180098.78327912302,23.9808,23.9863,23.9094,23.9478,180098.7833
2005-08-09 14:20:00,43.58,43.7,43.52,43.7,151307.07143717626,23.9478,24.0138,23.9149,24.0138,151307.0714
2005-08-09 14:30:00,43.7,43.76,43.62,43.64,107215.9980725214,24.0138,24.0468,23.9698,23.9808,107215.9981
2005-08-09 14:40:00,43.64,43.65,43.59,43.63,94205.51740754128,23.9808,23.9863,23.9533,23.9753,94205.5174
2005-08-09 14:50:00,43.64,43.7,43.61,43.65,75171.6660643296,23.9808,24.0138,23.9643,23.9863,75171.6661
2005-08-09 15:00:00,43.65,43.65,43.55,43.56,106011.32393687508,23.9863,23.9863,23.9314,23.9369,106011.3239
2005-08-09 15:10:00,43.56,43.57,43.45,43.49,109504.87893024938,23.9369,23.9423,23.8764,23.8984,109504.8789
2005-08-09 15:20:00,43.48,43.51,43.46,43.5,150704.7343693531,23.8929,23.9094,23.8819,23.9039,150704.7344
2005-08-09 15:30:00,43.5,43.53,43.47,43.53,104806.64980122878,23.9039,23.9204,23.8874,23.9204,104806.6498
2005-08-09 15:40:00,43.53,43.62,43.53,43.62,175761.95639079632,23.9204,23.9698,23.9204,23.9698,175761.9564
2005-08-09 15:50:00,43.61,43.69,43.61,43.64,169859.0531261294,23.9643,24.0083,23.9643,23.9808,169859.0531
2005-08-10 09:30:00,44.0,44.1,43.91,44.03,215154.80062643057,24.1786,24.2336,24.1292,24.1951,215154.8006
2005-08-10 09:40:00,44.04,44.05,43.94,44.0,213106.85459583183,24.2006,24.2061,24.1457,24.1786,213106.8546
2005-08-10 09:50:00,44.0,44.08,43.97,44.06,265148.7772557524,24.1786,24.2226,24.1622,24.2116,265148.7773
2005-08-10 10:00:00,44.07,44.15,44.05,44.11,152752.68039995182,24.2171,24.2611,24.2061,24.2391,152752.6804
2005-08-10 10:10:00,44.11,44.15,44.08,44.1,133959.76388386943,24.2391,24.2611,24.2226,24.2336,133959.7639
2005-08-10 10:20:00,44.11,44.14,44.09,44.12,187688.23033369475,24.2391,24.2556,24.2281,24.2446,187688.2303
2005-08-10 10:30:00,44.12,44.3,44.12,44.22,383568.2447897844,24.2446,24.3435,24.2446,24.2995,383568.2448
2005-08-10 10:40:00,44.21,44.32,44.19,44.32,160342.12745452358,24.294,24.3545,24.283,24.3545,160342.1275
2005-08-10 10:50:00,44.32,44.35,44.25,44.25,108420.6722081677,24.3545,24.371,24.316,24.316,108420.6722
2005-08-10 11:00:00,44.25,44.26,44.14,44.16,93000.84327189496,24.316,24.3215,24.2556,24.2666,93000.8433
2005-08-10 11:10:00,44.15,44.17,44.08,44.08,170822.79243464646,24.2611,24.2721,24.2226,24.2226,170822.7924
2005-08-10 11:20:00,44.09,44.2,44.09,44.19,140826.40645705338,24.2281,24.2885,24.2281,24.283,140826.4065
2005-08-10 11:30:00,44.19,44.27,44.19,44.25,135164.43801951574,24.283,24.327,24.283,24.316,135164.438
2005-08-10 11:40:00,44.27,44.29,44.23,44.25,105649.9216961812,24.327,24.338,24.305,24.316,105649.9217
2005-08-10 11:50:00,44.26,44.28,44.2,44.2,115528.24960848092,24.3215,24.3325,24.2885,24.2885,115528.2496
2005-08-10 12:00:00,44.2,44.24,44.19,44.24,84929.5265630647,24.2885,24.3105,24.283,24.3105,84929.5266
2005-08-10 12:10:00,44.24,44.3,44.2,44.25,126008.9145886038,24.3105,24.3435,24.2885,24.316,126008.9146
2005-08-10 12:20:00,44.25,44.28,44.22,44.24,90591.49500060234,24.316,24.3325,24.2995,24.3105,90591.495
2005-08-10 12:30:00,44.24,44.25,44.09,44.17,132996.02457535238,24.3105,24.316,24.2281,24.2721,132996.0246
2005-08-10 12:40:00,44.16,44.16,44.09,44.15,91073.36465486088,24.2666,24.2666,24.2281,24.2611,91073.3647
2005-08-10 12:50:00,44.14,44.19,44.13,44.19,28550.777014817493,24.2556,24.283,24.2501,24.283,28550.777
2005-08-10 13:00:00,44.19,44.19,44.11,44.19,50716.78111070956,24.283,24.283,24.2391,24.283,50716.7811
2005-08-10 13:10:00,44.18,44.19,44.11,44.19,71557.64365739068,24.2776,24.283,24.2391,24.283,71557.6437
2005-08-10 13:20:00,44.18,44.19,44.12,44.16,72280.44813877846,24.2776,24.283,24.2446,24.2666,72280.4481
2005-08-10 13:30:00,44.15,44.21,44.14,44.19,75412.60089145887,24.2611,24.294,24.2556,24.283,75412.6009
2005-08-10 13:40:00,44.19,44.19,44.05,44.05,116853.39115769186,24.283,24.283,24.2061,24.2061,116853.3912
2005-08-10 13:50:00,44.05,44.12,44.0,44.08,165401.75882423806,24.2061,24.2446,24.1786,24.2226,165401.7588
2005-08-10 14:00:00,44.09,44.2,44.07,44.09,241657.6316106493,24.2281,24.2885,24.2171,24.2281,241657.6316
2005-08-10 14:10:00,44.08,44.08,44.0,44.05,103722.4430791471,24.2226,24.2226,24.1786,24.2061,103722.4431
2005-08-10 14:20:00,44.05,44.08,43.99,44.05,224310.3240573425,24.2061,24.2226,24.1731,24.2061,224310.3241
2005-08-10 14:30:00,44.04,44.04,43.99,44.0,183953.7405131912,24.2006,24.2006,24.1731,24.1786,183953.7405
2005-08-10 14:40:00,44.0,44.12,44.0,44.09,146367.9074810264,24.1786,24.2446,24.1786,24.2281,146367.9075
2005-08-10 14:50:00,44.09,44.13,44.08,44.11,180460.1855198169,24.2281,24.2501,24.2226,24.2391,180460.1855
2005-08-10 15:00:00,44.1,44.11,44.04,44.05,199494.03686302857,24.2336,24.2391,24.2006,24.2061,199494.0369
2005-08-10 15:10:00,44.05,44.08,43.99,44.0,291651.6082399711,24.2061,24.2226,24.1731,24.1786,291651.6082
2005-08-10 15:20:00,44.0,44.01,43.96,44.0,361763.6429345862,24.1786,24.1841,24.1567,24.1786,361763.6429
2005-08-10 15:30:00,44.0,44.05,43.99,44.01,231658.83628478492,24.1786,24.2061,24.1731,24.1841,231658.8363
2005-08-10 15:40:00,44.01,44.05,43.99,44.04,274304.3006866643,24.1841,24.2061,24.1731,24.2006,274304.3007
2005-08-10 15:50:00,44.04,44.12,44.03,44.09,221780.5083724853,24.2006,24.2446,24.1951,24.2281,221780.5084
2005-08-11 09:30:00,44.02,44.3,44.02,44.29,182026.2618961571,24.1896,24.3435,24.1896,24.338,182026.2619
2005-08-11 09:40:00,44.29,44.49,44.24,44.44,223226.11733526085,24.338,24.4479,24.3105,24.4204,223226.1173
2005-08-11 09:50:00,44.45,44.49,44.29,44.34,130948.07854475366,24.4259,24.4479,24.338,24.3655,130948.0785
2005-08-11 10:00:00,44.34,44.44,44.3,44.42,179014.57655704135,24.3655,24.4204,24.3435,24.4094,179014.5766
2005-08-11 10:10:00,44.4,44.53,44.4,44.51,159137.45331887726,24.3984,24.4699,24.3984,24.4589,159137.4533
2005-08-11 10:20:00,44.5,44.66,44.43,44.66,236357.0654138056,24.4534,24.5413,24.4149,24.5413,236357.0654
2005-08-11 10:30:00,44.67,44.68,44.53,44.58,100951.6925671606,24.5468,24.5523,24.4699,24.4974,100951.6926
2005-08-11 10:40:00,44.58,44.63,44.54,44.56,193109.26394410315,24.4974,24.5248,24.4754,24.4864,193109.2639
2005-08-11 10:50:00,44.55,44.61,44.53,44.58,152270.8107456933,24.4809,24.5138,24.4699,24.4974,152270.8107
2005-08-11 11:00:00,44.58,44.66,44.53,44.53,410312.0106011324,24.4974,24.5413,24.4699,24.4699,410312.0106
2005-08-11 11:10:00,44.53,44.53,44.47,44.49,204553.66823274308,24.4699,24.4699,24.4369,24.4479,204553.6682
2005-08-11 11:20:00,44.5,44.53,44.5,44.51,65775.20780628841,24.4534,24.4699,24.4534,24.4589,65775.2078
2005-08-11 11:30:00,44.52,44.53,44.42,44.48,106734.12841826287,24.4644,24.4699,24.4094,24.4424,106734.1284
2005-08-11 11:40:00,44.48,44.62,44.45,44.57,123599.56631731118,24.4424,24.5193,24.4259,24.4919,123599.5663
2005-08-11 11:50:00,44.57,44.63,44.57,44.61,178412.2394892182,24.4919,24.5248,24.4919,24.5138,178412.2395
2005-08-11 12:00:00,44.6,44.6,44.49,44.51,84688.59173593544,24.5083,24.5083,24.4479,24.4589,84688.5917
2005-08-11 12:10:00,44.51,44.52,44.34,44.35,53728.466449825326,24.4589,24.4644,24.3655,24.371,53728.4664
2005-08-11 12:20:00,44.34,44.4,44.33,44.39,65534.27297915914,24.3655,24.3984,24.36,24.3929,65534.273
2005-08-11 12:30:00,44.39,44.45,44.37,44.44,104445.24756053487,24.3929,24.4259,24.382,24.4204,104445.2476
2005-08-11 12:40:00,44.45,44.49,44.39,44.44,50114.4440428864,24.4259,24.4479,24.3929,24.4204,50114.444
2005-08-11 12:50:00,44.43,44.5,44.43,44.49,35056.01734730756,24.4149,24.4534,24.4149,24.4479,35056.0173
2005-08-11 13:00:00,44.49,44.57,44.49,44.57,45536.68232743043,24.4479,24.4919,24.4479,24.4919,45536.6823
2005-08-11 13:10:00,44.57,44.58,44.48,44.51,42404.52957475004,24.4919,24.4974,24.4424,24.4589,42404.5296
2005-08-11 13:20:00,44.52,44.58,44.52,44.56,34453.680279484404,24.4644,24.4974,24.4644,24.4864,34453.6803
2005-08-11 13:30:00,44.56,44.58,44.49,44.55,36501.62631008313,24.4864,24.4974,24.4479,24.4809,36501.6263
2005-08-11 13:40:00,44.55,44.57,44.47,44.53,56378.74954824721,24.4809,24.4919,24.4369,24.4699,56378.7495
2005-08-11 13:50:00,44.53,44.61,44.49,44.56,62040.71798578485,24.4699,24.5138,24.4479,24.4864,62040.718
2005-08-11 14:00:00,44.56,44.56,44.46,44.46,36260.691482953865,24.4864,24.4864,24.4314,24.4314,36260.6915
2005-08-11 14:10:00,44.46,44.47,44.41,44.43,155041.5612576798,24.4314,24.4369,24.4039,24.4149,155041.5613
2005-08-11 14:20:00,44.42,44.47,44.41,44.44,72641.85037947237,24.4094,24.4369,24.4039,24.4204,72641.8504
2005-08-11 14:30:00,44.45,44.49,44.44,44.44,63727.26177568968,24.4259,24.4479,24.4204,24.4204,63727.2618
2005-08-11 14:40:00,44.44,44.51,44.41,44.46,74930.73123720035,24.4204,24.4589,24.4039,24.4314,74930.7312
2005-08-11 14:50:00,44.48,44.48,44.42,44.44,89989.1579327792,24.4424,24.4424,24.4094,24.4204,89989.1579
2005-08-11 15:00:00,44.44,44.52,44.43,44.5,131068.54595831828,24.4204,24.4644,24.4149,24.4534,131068.546
2005-08-11 15:10:00,44.5,44.7,44.49,44.7,250090.3505601735,24.4534,24.5633,24.4479,24.5633,250090.3506
2005-08-11 15:20:00,44.69,44.73,44.58,44.58,172388.86881098663,24.5578,24.5798,24.4974,24.4974,172388.8688
2005-08-11 15:30:00,44.58,44.62,44.58,44.59,99024.2139501265,24.4974,24.5193,24.4974,24.5029,99024.214
2005-08-11 15:40:00,44.59,44.78,44.59,44.74,360679.4362125046,24.5029,24.6073,24.5029,24.5853,360679.4362
2005-08-11 15:50:00,44.75,44.83,44.75,44.83,647150.9456691965,24.5908,24.6347,24.5908,24.6347,647150.9457
2005-08-12 09:30:00,44.71,44.73,44.54,44.56,121792.55511384172,24.5688,24.5798,24.4754,24.4864,121792.5551
2005-08-12 09:40:00,44.56,44.56,44.47,44.49,63968.19660281894,24.4864,24.4864,24.4369,24.4479,63968.1966
2005-08-12 09:50:00,44.49,44.56,44.46,44.52,59149.50006023371,24.4479,24.4864,24.4314,24.4644,59149.5001
2005-08-12 10:00:00,44.52,44.52,44.41,44.47,65534.27297915914,24.4644,24.4644,24.4039,24.4369,65534.273
2005-08-12 10:10:00,44.47,44.54,44.45,44.52,69268.7627996627,24.4369,24.4754,24.4259,24.4644,69268.7628
2005-08-12 10:20:00,44.52,44.54,44.49,44.51,106372.72617756898,24.4644,24.4754,24.4479,24.4589,106372.7262
2005-08-12 10:30:00,44.52,44.52,44.44,44.48,52282.85748704976,24.4644,24.4644,24.4204,24.4424,52282.8575
2005-08-12 10:40:00,44.47,44.49,44.44,44.49,124683.77303939284,24.4369,24.4479,24.4204,24.4479,124683.773
2005-08-12 10:50:00,44.49,44.49,44.43,44.46,113239.36875075294,24.4479,24.4479,24.4149,24.4314,113239.3688
2005-08-12 11:00:00,44.46,44.53,44.45,44.49,109143.4766895555,24.4314,24.4699,24.4259,24.4479,109143.4767
2005-08-12 11:10:00,44.49,44.5,44.45,44.48,91314.29948199014,24.4479,24.4534,24.4259,24.4424,91314.2995
2005-08-12 11:20:00,44.47,44.49,44.37,44.37,136850.98180942057,24.4369,24.4479,24.382,24.382,136850.9818
2005-08-12 11:30:00,44.36,44.42,44.35,44.36,190218.046018552,24.3765,24.4094,24.371,24.3765,190218.046
2005-08-12 11:40:00,44.36,44.37,44.24,44.24,66257.07746054693,24.3765,24.382,24.3105,24.3105,66257.0775
2005-08-12 11:50:00,44.24,44.25,44.08,44.1,260330.08071316712,24.3105,24.316,24.2226,24.2336,260330.0807
2005-08-12 12:00:00,44.1,44.16,44.06,44.11,146126.97265389713,24.2336,24.2666,24.2116,24.2391,146126.9727
2005-08-12 12:10:00,44.14,44.14,44.11,44.14,77219.61209492834,24.2556,24.2556,24.2391,24.2556,77219.6121
2005-08-12 12:20:00,44.13,44.13,44.0,44.0,74810.26382363572,24.2501,24.2501,24.1786,24.1786,74810.2638
2005-08-12 12:30:00,44.0,44.06,43.97,43.97,139983.13456210095,24.1786,24.2116,24.1622,24.1622,139983.1346
2005-08-12 12:40:00,43.97,43.98,43.9,43.91,153355.01746777495,24.1622,24.1676,24.1237,24.1292,153355.0175
2005-08-12 12:50:00,43.9,43.96,43.7,43.95,101433.56222141912,24.1237,24.1567,24.0138,24.1512,101433.5622
2005-08-12 13:00:00,43.95,44.0,43.9,43.95,111793.75978797735,24.1512,24.1786,24.1237,24.1512,111793.7598
2005-08-12 13:10:00,43.95,44.05,43.95,44.04,86616.07035296953,24.1512,24.2061,24.1512,24.2006,86616.0704
2005-08-12 13:20:00,44.02,44.05,44.01,44.04,93723.64775328274,24.1896,24.2061,24.1841,24.2006,93723.6478
2005-08-12 13:30:00,44.04,44.05,43.97,43.98,83965.78725454766,24.2006,24.2061,24.1622,24.1676,83965.7873
2005-08-12 13:40:00,44.0,44.0,43.94,43.95,58426.69557884593,24.1786,24.1786,24.1457,24.1512,58426.6956
2005-08-12 13:50:00,43.95,43.95,43.8,43.8,176846.16311287798,24.1512,24.1512,24.0687,24.0687,176846.1631
2005-08-12 14:00:00,43.8,43.85,43.8,43.84,188651.9696422118,24.0687,24.0962,24.0687,24.0907,188651.9696
2005-08-12 14:10:00,43.83,43.9,43.79,43.87,134441.63353812796,24.0852,24.1237,24.0632,24.1072,134441.6335
2005-08-12 14:20:00,43.87,43.96,43.85,43.95,121672.08770027709,24.1072,24.1567,24.0962,24.1512,121672.0877
2005-08-12 14:30:00,43.95,44.01,43.95,43.98,126008.9145886038,24.1512,24.1841,24.1512,24.1676,126008.9146
2005-08-12 14:40:00,43.99,43.99,43.93,43.95,121792.55511384172,24.1731,24.1731,24.1402,24.1512,121792.5551
2005-08-12 14:50:00,43.95,44.0,43.9,43.95,122153.9573545356,24.1512,24.1786,24.1237,24.1512,122153.9574
2005-08-12 15:00:00,43.95,43.99,43.94,43.95,30478.25563185159,24.1512,24.1731,24.1457,24.1512,30478.2556
2005-08-12 15:10:00,43.95,43.96,43.94,43.95,67341.2841826286,24.1512,24.1567,24.1457,24.1512,67341.2842
2005-08-12 15:20:00,43.95,44.07,43.95,44.06,216841.3444163354,24.1512,24.2171,24.1512,24.2116,216841.3444
2005-08-12 15:30:00,44.07,44.12,43.96,43.99,177930.36983495965,24.2171,24.2446,24.1567,24.1731,177930.3698
2005-08-12 15:40:00,43.99,44.03,43.95,44.01,163233.3453800747,24.1731,24.1951,24.1512,24.1841,163233.3454
2005-08-12 15:50:00,44.04,44.05,43.87,43.88,280930.008432719,24.2006,24.2061,24.1072,24.1127,280930.0084
2005-08-15 09:30:00,43.88,44.0,43.88,43.93,97940.00722804482,24.1127,24.1786,24.1127,24.1402,97940.0072
2005-08-15 09:40:00,43.93,43.94,43.76,43.82,172027.46657029277,24.1402,24.1457,24.0468,24.0797,172027.4666
2005-08-15 09:50:00,43.82,43.87,43.8,43.85,83363.4501867245,24.0797,24.1072,24.0687,24.0962,83363.4502
2005-08-15 10:00:00,43.85,43.92,43.81,43.83,83242.98277315986,24.0962,24.1347,24.0742,24.0852,83242.9828
2005-08-15 10:10:00,43.84,43.84,43.76,43.8,85531.86363088785,24.0907,24.0907,24.0468,24.0687,85531.8636
2005-08-15 10:20:00,43.8,43.8,43.73,43.73,69630.16504035659,24.0687,24.0687,24.0303,24.0303,69630.165
2005-08-15 10:30:00,43.75,43.84,43.75,43.79,39513.3116491989,24.0413,24.0907,24.0413,24.0632,39513.3116
2005-08-15 10:40:00,43.79,43.87,43.75,43.76,61920.25057222022,24.0632,24.1072,24.0413,24.0468,61920.2506
2005-08-15 10:50:00,43.76,43.83,43.75,43.83,50837.24852427419,24.0468,24.0852,24.0413,24.0852,50837.2485
2005-08-15 11:00:00,43.83,43.95,43.83,43.95,91073.36465486088,24.0852,24.1512,24.0852,24.1512,91073.3647
2005-08-15 11:10:00,43.95,44.02,43.95,44.0,61558.84833152633,24.1512,24.1896,24.1512,24.1786,61558.8483
2005-08-15 11:20:00,43.99,44.0,43.95,43.95,62522.58764004338,24.1731,24.1786,24.1512,24.1512,62522.5876
2005-08-15 11:30:00,43.95,43.96,43.85,43.87,65172.87073846525,24.1512,24.1567,24.0962,24.1072,65172.8707
2005-08-15 11:40:00,43.86,43.95,43.84,43.92,121551.62028671244,24.1017,24.1512,24.0907,24.1347,121551.6203
2005-08-15 11:50:00,43.92,43.99,43.87,43.9,63365.85953499579,24.1347,24.1731,24.1072,24.1237,63365.8595
2005-08-15 12:00:00,43.88,43.95,43.87,43.9,31321.527526804,24.1127,24.1512,24.1072,24.1237,31321.5275
2005-08-15 12:10:00,43.91,44.0,43.9,43.99,51439.58559209734,24.1292,24.1786,24.1237,24.1731,51439.5856
2005-08-15 12:20:00,43.99,44.01,43.96,43.99,81556.43898325504,24.1731,24.1841,24.1567,24.1731,81556.439
2005-08-15 12:30:00,43.97,44.14,43.97,44.08,69148.29538609806,24.1622,24.2556,24.1622,24.2226,69148.2954
2005-08-15 12:40:00,44.07,44.14,44.07,44.1,49150.70473436936,24.2171,24.2556,24.2171,24.2336,49150.7047
2005-08-15 12:50:00,44.1,44.1,44.04,44.04,21684.13444163354,24.2336,24.2336,24.2006,24.2006,21684.1344
2005-08-15 13:00:00,44.05,44.1,44.0,44.02,39633.779062763526,24.2061,24.2336,24.1786,24.1896,39633.7791
2005-08-15 13:10:00,44.02,44.09,44.02,44.09,22406.938923021324,24.1896,24.2281,24.1896,24.2281,22406.9389
2005-08-15 13:20:00,44.09,44.22,44.09,44.19,57583.42368389351,24.2281,24.2995,24.2281,24.283,57583.4237
2005-08-15 13:30:00,44.18,44.22,44.16,44.21,29875.91856402844,24.2776,24.2995,24.2666,24.294,29875.9186
2005-08-15 13:40:00,44.2,44.34,44.2,44.29,80231.2974340441,24.2885,24.3655,24.2885,24.338,80231.2974
2005-08-15 13:50:00,44.3,44.73,44.29,44.37,657511.1432357548,24.3435,24.5798,24.338,24.382,657511.1432
2005-08-15 14:00:00,44.37,44.45,44.35,44.37,270931.21310685464,24.382,24.4259,24.371,24.382,270931.2131
2005-08-15 14:10:00,44.37,44.44,44.33,44.43,334899.40970967355,24.382,24.4204,24.36,24.4149,334899.4097
2005-08-15 14:20:00,44.42,44.54,44.41,44.47,197325.62341886523,24.4094,24.4754,24.4039,24.4369,197325.6234
2005-08-15 14:30:00,44.48,44.49,44.44,44.44,42284.0621611854,24.4424,24.4479,24.4204,24.4204,42284.0622
2005-08-15 14:40:00,44.44,44.44,44.37,44.39,90711.96241416698,24.4204,24.4204,24.382,24.3929,90711.9624
2005-08-15 14:50:00,44.39,44.49,44.39,44.44,84929.5265630647,24.3929,24.4479,24.3929,24.4204,84929.5266
2005-08-15 15:00:00,44.45,44.48,44.39,44.4,149620.52764727143,24.4259,24.4424,24.3929,24.3984,149620.5276
2005-08-15 15:10:00,44.4,44.49,44.39,44.49,95289.72412962296,24.3984,24.4479,24.3929,24.4479,95289.7241
2005-08-15 15:20:00,44.49,44.58,44.46,44.46,136369.11215516203,24.4479,24.4974,24.4314,24.4314,136369.1122
2005-08-15 15:30:00,44.46,44.48,44.36,44.45,117817.13046620892,24.4314,24.4424,24.3765,24.4259,117817.1305
2005-08-15 15:40:00,44.45,44.52,44.44,44.45,155402.96349837372,24.4259,24.4644,24.4204,24.4259,155402.9635
2005-08-15 15:50:00,44.46,44.55,44.45,44.49,330683.0502349115,24.4314,24.4809,24.4259,24.4479,330683.0502
2005-08-16 09:30:00,44.45,44.53,44.34,44.41,158655.58366461872,24.4259,24.4699,24.3655,24.4039,158655.5837
2005-08-16 09:40:00,44.41,44.54,44.39,44.52,129743.40440910734,24.4039,24.4754,24.3929,24.4644,129743.4044
2005-08-16 09:50:00,44.49,44.49,44.2,44.33,86375.13552584028,24.4479,24.4479,24.2885,24.36,86375.1355
2005-08-16 10:00:00,44.34,44.44,44.28,44.44,68064.0886640164,24.3655,24.4204,24.3325,24.4204,68064.0887
2005-08-16 10:10:00,44.44,44.49,44.32,44.45,96614.86567883388,24.4204,24.4479,24.3545,24.4259,96614.8657
2005-08-16 10:20:00,44.45,44.53,44.43,44.49,77099.1446813637,24.4259,24.4699,24.4149,24.4479,77099.1447
2005-08-16 10:30:00,44.49,44.51,44.35,44.35,72882.78520660162,24.4479,24.4589,24.371,24.371,72882.7852
2005-08-16 10:40:00,44.34,44.36,44.21,44.22,61799.78315865559,24.3655,24.3765,24.294,24.2995,61799.7832
2005-08-16 10:50:00,44.21,44.23,44.05,44.06,101674.49704854838,24.294,24.305,24.2061,24.2116,101674.497
2005-08-16 11:00:00,44.06,44.12,44.03,44.12,92037.10396337791,24.2116,24.2446,24.1951,24.2446,92037.104
2005-08-16 11:10:00,44.13,44.19,44.07,44.19,42645.4644018793,24.2501,24.283,24.2171,24.283,42645.4644
2005-08-16 11:20:00,44.19,44.29,44.19,44.27,46379.95422238285,24.283,24.338,24.283,24.327,46379.9542
2005-08-16 11:30:00,44.25,44.34,44.24,44.33,73244.18744729551,24.316,24.3655,24.3105,24.36,73244.1874
2005-08-16 11:40:00,44.34,44.39,44.33,44.37,61317.91350439707,24.3655,24.3929,24.36,24.382,61317.9135
2005-08-16 11:50:00,44.37,44.37,44.23,44.23,75894.4705457174,24.382,24.382,24.305,24.305,75894.4705
2005-08-16 12:00:00,44.24,44.27,44.15,44.2,150584.26695578848,24.3105,24.327,24.2611,24.2885,150584.267
2005-08-16 12:10:00,44.2,44.23,44.16,44.16,55655.94506685942,24.2885,24.305,24.2666,24.2666,55655.9451
2005-08-16 12:20:00,44.18,44.19,44.11,44.12,133718.82905674016,24.2776,24.283,24.2391,24.2446,133718.8291
2005-08-16 12:30:00,44.11,44.13,44.08,44.08,67100.34935549935,24.2391,24.2501,24.2226,24.2226,67100.3494
2005-08-16 12:40:00,44.08,44.1,44.06,44.09,47343.693530899895,24.2226,24.2336,24.2116,24.2281,47343.6935
2005-08-16 12:50:00,44.08,44.1,44.06,44.08,23732.080472232265,24.2226,24.2336,24.2116,24.2226,23732.0805
2005-08-16 13:00:00,44.07,44.13,44.06,44.12,88543.54897000363,24.2171,24.2501,24.2116,24.2446,88543.549
2005-08-16 13:10:00,44.12,44.29,44.11,44.28,112275.62944223588,24.2446,24.338,24.2391,24.3325,112275.6294
2005-08-16 13:20:00,44.28,44.31,44.24,44.25,92398.5062040718,24.3325,24.349,24.3105,24.316,92398.5062
2005-08-16 13:30:00,44.25,44.25,44.18,44.23,37826.76785929407,24.316,24.316,24.2776,24.305,37826.7679
2005-08-16 13:40:00,44.21,44.24,44.19,44.23,46379.95422238285,24.294,24.3105,24.283,24.305,46379.9542
2005-08-16 13:50:00,44.22,44.23,44.15,44.17,48789.30249367547,24.2995,24.305,24.2611,24.2721,48789.3025
2005-08-16 14:00:00,44.17,44.17,44.13,44.14,58185.76075171667,24.2721,24.2721,24.2501,24.2556,58185.7608
2005-08-16 14:10:00,44.14,44.14,44.01,44.04,122635.82700879412,24.2556,24.2556,24.1841,24.2006,122635.827
2005-08-16 14:20:00,44.03,44.03,43.99,44.0,123117.69666305266,24.1951,24.1951,24.1731,24.1786,123117.6967
2005-08-16 14:30:00,44.0,44.09,43.97,44.09,76978.67726779907,24.1786,24.2281,24.1622,24.2281,76978.6773
2005-08-16 14:40:00,44.09,44.14,44.05,44.05,60836.04385013854,24.2281,24.2556,24.2061,24.2061,60836.0439
2005-08-16 14:50:00,44.06,44.12,44.05,44.07,80833.63450186726,24.2116,24.2446,24.2061,24.2171,80833.6345
2005-08-16 15:00:00,44.07,44.12,44.05,44.09,105890.85652331046,24.2171,24.2446,24.2061,24.2281,105890.8565
2005-08-16 15:10:00,44.09,44.1,44.0,44.0,110468.61823876644,24.2281,24.2336,24.1786,24.1786,110468.6182
2005-08-16 15:20:00,44.0,44.01,43.84,43.93,201180.5806529334,24.1786,24.1841,24.0907,24.1402,201180.5807
2005-08-16 15:30:00,43.92,44.0,43.92,43.97,249367.5460787857,24.1347,24.1786,24.1347,24.1622,249367.5461
2005-08-16 15:40:00,43.97,44.04,43.97,44.01,268642.33224912663,24.1622,24.2006,24.1622,24.1841,268642.3322
2005-08-16 15:50:00,44.02,44.02,43.91,43.91,222623.7802674377,24.1896,24.1896,24.1292,24.1292,222623.7803
2005-08-17 09:30:00,44.0,44.08,43.84,43.97,343813.99831345625,24.1786,24.2226,24.0907,24.1622,343813.9983
2005-08-17 09:40:00,43.97,44.06,43.86,43.87,274545.23551379354,24.1622,24.2116,24.1017,24.1072,274545.2355
2005-08-17 09:50:00,43.85,44.0,43.84,43.95,206722.0816769064,24.0962,24.1786,24.0907,24.1512,206722.0817
2005-08-17 10:00:00,43.96,44.08,43.95,44.05,193952.53583905555,24.1567,24.2226,24.1512,24.2061,193952.5358
2005-08-17 10:10:00,44.06,44.07,43.94,44.05,244307.9147090712,24.2116,24.2171,24.1457,24.2061,244307.9147
2005-08-17 10:20:00,44.05,44.16,44.04,44.04,239850.62040717987,24.2061,24.2666,24.2006,24.2006,239850.6204
2005-08-17 10:30:00,44.04,44.04,43.84,44.0,122515.3595952295,24.2006,24.2006,24.0907,24.1786,122515.3596
2005-08-17 10:40:00,44.0,44.11,44.0,44.01,185640.28430309604,24.1786,24.2391,24.1786,24.1841,185640.2843
2005-08-17 10:50:00,44.01,44.06,43.97,44.0,184556.0775810144,24.1841,24.2116,24.1622,24.1786,184556.0776
2005-08-17 11:00:00,44.0,44.02,43.97,43.98,111673.29237441272,24.1786,24.1896,24.1622,24.1676,111673.2924
2005-08-17 11:10:00,44.0,44.05,44.0,44.02,195277.6773882665,24.1786,24.2061,24.1786,24.1896,195277.6774
2005-08-17 11:20:00,44.02,44.04,43.95,43.99,72039.5133116492,24.1896,24.2006,24.1512,24.1731,72039.5133
2005-08-17 11:30:00,43.99,44.04,43.99,44.03,78906.15588483316,24.1731,24.2006,24.1731,24.1951,78906.1559
2005-08-17 11:40:00,44.01,44.04,43.99,44.01,73123.72003373089,24.1841,24.2006,24.1731,24.1841,73123.72
2005-08-17 11:50:00,44.02,44.08,44.01,44.08,38188.170099987954,24.1896,24.2226,24.1841,24.2226,38188.1701
2005-08-17 12:00:00,44.08,44.11,44.06,44.08,70834.8391760029,24.2226,24.2391,24.2116,24.2226,70834.8392
2005-08-17 12:10:00,44.08,44.1,44.03,44.09,91193.8320684255,24.2226,24.2336,24.1951,24.2281,91193.8321
2005-08-17 12:20:00,44.09,44.12,44.06,44.07,85049.99397662932,24.2281,24.2446,24.2116,24.2171,85049.994
2005-08-17 12:30:00,44.07,44.17,44.07,44.14,128177.32803276715,24.2171,24.2721,24.2171,24.2556,128177.328
2005-08-17 12:40:00,44.14,44.14,44.07,44.09,102517.7689435008,24.2556,24.2556,24.2171,24.2281,102517.7689
2005-08-17 12:50:00,44.09,44.09,44.04,44.06,155041.5612576798,24.2281,24.2281,24.2006,24.2116,155041.5613
2005-08-17 13:00:00,44.05,44.09,44.05,44.07,98180.94205517408,24.2061,24.2281,24.2061,24.2171,98180.9421
2005-08-17 13:10:00,44.07,44.07,44.04,44.05,64811.46849777136,24.2171,24.2171,24.2006,24.2061,64811.4685
2005-08-17 13:20:00,44.05,44.05,44.02,44.05,100590.2903264667,24.2061,24.2061,24.1896,24.2061,100590.2903
2005-08-17 13:30:00,44.04,44.05,43.99,44.05,61558.84833152633,24.2006,24.2061,24.1731,24.2061,61558.8483
2005-08-17 13:40:00,44.05,44.05,43.98,44.01,195639.0796289604,24.2061,24.2061,24.1676,24.1841,195639.0796
2005-08-17 13:50:00,44.01,44.04,43.98,44.02,101313.09480785448,24.1841,24.2006,24.1676,24.1896,101313.0948
2005-08-17 14:00:00,44.02,44.04,43.95,43.99,100108.42067220816,24.1896,24.2006,24.1512,24.1731,100108.4207
2005-08-17 14:10:00,43.99,44.04,43.95,44.04,119021.8046018552,24.1731,24.2006,24.1512,24.2006,119021.8046
2005-08-17 14:20:00,44.05,44.05,43.98,43.99,63727.26177568968,24.2061,24.2061,24.1676,24.1731,63727.2618
2005-08-17 14:30:00,43.98,44.0,43.97,43.99,53728.466449825326,24.1676,24.1786,24.1622,24.1731,53728.4664
2005-08-17 14:40:00,43.99,43.99,43.9,43.96,74087.45934224792,24.1731,24.1731,24.1237,24.1567,74087.4593
2005-08-17 14:50:00,43.96,44.0,43.93,43.93,61558.84833152633,24.1567,24.1786,24.1402,24.1402,61558.8483
2005-08-17 15:00:00,43.95,43.95,43.91,43.95,114323.5754728346,24.1512,24.1512,24.1292,24.1512,114323.5755
2005-08-17 15:10:00,43.95,44.0,43.93,43.98,132032.28526683533,24.1512,24.1786,24.1402,24.1676,132032.2853
2005-08-17 15:20:00,43.98,43.99,43.92,43.92,83965.78725454766,24.1676,24.1731,24.1347,24.1347,83965.7873
2005-08-17 15:30:00,43.92,43.99,43.91,43.98,86977.47259366342,24.1347,24.1731,24.1292,24.1676,86977.4726
2005-08-17 15:40:00,43.98,43.98,43.87,43.91,121069.75063245391,24.1676,24.1676,24.1072,24.1292,121069.7506
2005-08-17 15:50:00,43.9,43.95,43.87,43.87,161787.73641729914,24.1237,24.1512,24.1072,24.1072,161787.7364
2005-08-18 09:30:00,43.58,43.6,43.34,43.36,689073.605589688,23.9478,23.9588,23.816,23.8269,689073.6056
2005-08-18 09:40:00,43.36,43.39,43.29,43.37,513191.1817853272,23.8269,23.8434,23.7885,23.8324,513191.1818
2005-08-18 09:50:00,43.37,43.41,43.33,43.37,359836.1643175521,23.8324,23.8544,23.8105,23.8324,359836.1643
2005-08-18 10:00:00,43.37,43.48,43.36,43.37,244187.4472955066,23.8324,23.8929,23.8269,23.8324,244187.4473
2005-08-18 10:10:00,43.37,43.41,43.31,43.33,154077.82194916275,23.8324,23.8544,23.7995,23.8105,154077.8219
2005-08-18 10:20:00,43.32,43.36,43.29,43.34,175400.55415010243,23.805,23.8269,23.7885,23.816,175400.5542
2005-08-18 10:30:00,43.36,43.46,43.3,43.3,156005.30056619685,23.8269,23.8819,23.794,23.794,156005.3006
2005-08-18 10:40:00,43.29,43.33,43.29,43.3,102999.63859775932,23.7885,23.8105,23.7885,23.794,102999.6386
2005-08-18 10:50:00,43.3,43.33,43.19,43.26,213227.32200939648,23.794,23.8105,23.7335,23.772,213227.322
2005-08-18 11:00:00,43.26,43.33,43.23,43.32,180821.5877605108,23.772,23.8105,23.7555,23.805,180821.5878
2005-08-18 11:10:00,43.32,43.36,43.29,43.3,322250.33128538734,23.805,23.8269,23.7885,23.794,322250.3313
2005-08-18 11:20:00,43.3,43.36,43.26,43.27,136489.57956872668,23.794,23.8269,23.772,23.7775,136489.5796
2005-08-18 11:30:00,43.26,43.3,43.17,43.19,210456.57149741,23.772,23.794,23.7225,23.7335,210456.5715
2005-08-18 11:40:00,43.18,43.28,43.14,43.22,164438.019515721,23.728,23.783,23.7061,23.75,164438.0195
2005-08-18 11:50:00,43.21,43.22,43.17,43.17,117817.13046620892,23.7445,23.75,23.7225,23.7225,117817.1305
2005-08-18 12:00:00,43.18,43.25,43.15,43.24,167088.30261414289,23.728,23.7665,23.7116,23.761,167088.3026
2005-08-18 12:10:00,43.24,43.32,43.23,43.31,126611.25165642696,23.761,23.805,23.7555,23.7995,126611.2517
2005-08-18 12:20:00,43.31,43.32,43.26,43.31,67823.15383688713,23.7995,23.805,23.772,23.7995,67823.1538
2005-08-18 12:30:00,43.31,43.36,43.29,43.36,84688.59173593544,23.7995,23.8269,23.7885,23.8269,84688.5917
2005-08-18 12:40:00,43.36,43.4,43.31,43.34,80954.10191543188,23.8269,23.8489,23.7995,23.816,80954.1019
2005-08-18 12:50:00,43.34,43.35,43.3,43.3,44452.47560534876,23.816,23.8215,23.794,23.794,44452.4756
2005-08-18 13:00:00,43.31,43.41,43.3,43.39,92278.03879050718,23.7995,23.8544,23.794,23.8434,92278.0388
2005-08-18 13:10:00,43.39,43.4,43.35,43.36,41079.3880255391,23.8434,23.8489,23.8215,23.8269,41079.388
2005-08-18 13:20:00,43.37,43.49,43.37,43.46,104806.64980122878,23.8324,23.8984,23.8324,23.8819,104806.6498
2005-08-18 13:30:00,43.46,43.48,43.42,43.44,136850.98180942057,23.8819,23.8929,23.8599,23.8709,136850.9818
2005-08-18 13:40:00,43.45,43.48,43.37,43.37,90952.89724129625,23.8764,23.8929,23.8324,23.8324,90952.8972
2005-08-18 13:50:00,43.37,43.38,43.34,43.35,150222.8647150946,23.8324,23.8379,23.816,23.8215,150222.8647
2005-08-18 14:00:00,43.35,43.35,43.26,43.33,114082.64064570537,23.8215,23.8215,23.772,23.8105,114082.6406
2005-08-18 14:10:00,43.33,43.33,43.26,43.29,133116.491988917,23.8105,23.8105,23.772,23.7885,133116.492
2005-08-18 14:20:00,43.28,43.3,43.23,43.25,108179.73738103845,23.783,23.794,23.7555,23.7665,108179.7374
2005-08-18 14:30:00,43.25,43.41,43.25,43.41,124442.8382122636,23.7665,23.8544,23.7665,23.8544,124442.8382
2005-08-18 14:40:00,43.41,43.41,43.34,43.36,211540.77821949165,23.8544,23.8544,23.816,23.8269,211540.7782
2005-08-18 14:50:00,43.35,43.41,43.31,43.41,162390.0734851223,23.8215,23.8544,23.7995,23.8544,162390.0735
2005-08-18 15:00:00,43.41,43.48,43.39,43.41,326587.15817371407,23.8544,23.8929,23.8434,23.8544,326587.1582
2005-08-18 15:10:00,43.41,43.46,43.36,43.42,238405.0114444043,23.8544,23.8819,23.8269,23.8599,238405.0114
2005-08-18 15:20:00,43.41,43.46,43.39,43.41,185760.75171666063,23.8544,23.8819,23.8434,23.8544,185760.7517
2005-08-18 15:30:00,43.41,43.46,43.38,43.45,98662.81170943262,23.8544,23.8819,23.8379,23.8764,98662.8117
2005-08-18 15:40:00,43.44,43.48,43.43,43.44,248042.4045295748,23.8709,23.8929,23.8654,23.8709,248042.4045
2005-08-18 15:50:00,43.45,43.45,43.33,43.35,316226.9606071558,23.8764,23.8764,23.8105,23.8215,316226.9606
2005-08-19 09:30:00,43.23,43.41,43.12,43.25,632694.8560414409,23.7555,23.8544,23.6951,23.7665,632694.856
2005-08-19 09:40:00,43.24,43.37,43.17,43.37,184435.6101674497,23.761,23.8324,23.7225,23.8324,184435.6102
2005-08-19 09:50:00,43.37,43.39,43.29,43.33,183110.4686182388,23.8324,23.8434,23.7885,23.8105,183110.4686
2005-08-19 10:00:00,43.33,43.45,43.31,43.42,227924.34646428144,23.8105,23.8764,23.7995,23.8599,227924.3465
2005-08-19 10:10:00,43.43,43.44,43.34,43.38,143597.15696903988,23.8654,23.8709,23.816,23.8379,143597.157
2005-08-19 10:20:00,43.37,43.4,43.28,43.39,151548.00626430553,23.8324,23.8489,23.783,23.8434,151548.0063
2005-08-19 10:30:00,43.39,43.41,43.36,43.41,94687.3870617998,23.8434,23.8544,23.8269,23.8544,94687.3871
2005-08-19 10:40:00,43.41,43.41,43.29,43.32,92639.44103120107,23.8544,23.8544,23.7885,23.805,92639.441
2005-08-19 10:50:00,43.32,43.33,43.25,43.33,68907.36055896881,23.805,23.8105,23.7665,23.8105,68907.3606
2005-08-19 11:00:00,43.33,43.37,43.24,43.26,84809.05914950007,23.8105,23.8324,23.761,23.772,84809.0591
2005-08-19 11:10:00,43.26,43.33,43.26,43.31,59631.36971449223,23.772,23.8105,23.772,23.7995,59631.3697
2005-08-19 11:20:00,43.32,43.36,43.32,43.33,76496.80761354054,23.805,23.8269,23.805,23.8105,76496.8076
2005-08-19 11:30:00,43.32,43.33,43.25,43.31,54330.803517648485,23.805,23.8105,23.7665,23.7995,54330.8035
2005-08-19 11:40:00,43.31,43.41,43.31,43.39,85772.79845801712,23.7995,23.8544,23.7995,23.8434,85772.7985
2005-08-19 11:50:00,43.39,43.39,43.28,43.33,64931.93591133599,23.8434,23.8434,23.783,23.8105,64931.9359
2005-08-19 12:00:00,43.33,43.36,43.3,43.34,57462.95627032888,23.8105,23.8269,23.794,23.816,57462.9563
2005-08-19 12:10:00,43.34,43.37,43.29,43.37,48186.96542585232,23.816,23.8324,23.7885,23.8324,48186.9654
2005-08-19 12:20:00,43.38,43.41,43.31,43.36,61799.78315865559,23.8379,23.8544,23.7995,23.8269,61799.7832
2005-08-19 12:30:00,43.36,43.36,43.29,43.3,88784.48379713288,23.8269,23.8269,23.7885,23.794,88784.4838
2005-08-19 12:40:00,43.31,43.36,43.31,43.35,78544.75364413927,23.7995,23.8269,23.7995,23.8215,78544.7536
2005-08-19 12:50:00,43.35,43.36,43.3,43.32,58426.69557884593,23.8215,23.8269,23.794,23.805,58426.6956
2005-08-19 13:00:00,43.32,43.32,43.29,43.31,62402.12022647874,23.805,23.805,23.7885,23.7995,62402.1202
2005-08-19 13:10:00,43.31,43.32,43.17,43.21,111552.8249608481,23.7995,23.805,23.7225,23.7445,111552.825
2005-08-19 13:20:00,43.21,43.26,43.2,43.22,69750.63245392122,23.7445,23.772,23.739,23.75,69750.6325
2005-08-19 13:30:00,43.23,43.27,43.22,43.24,59510.902300927606,23.7555,23.7775,23.75,23.761,59510.9023
2005-08-19 13:40:00,43.25,43.26,43.22,43.24,52403.32490061439,23.7665,23.772,23.75,23.761,52403.3249
2005-08-19 13:50:00,43.24,43.27,43.23,43.27,37344.89820503554,23.761,23.7775,23.7555,23.7775,37344.8982
2005-08-19 14:00:00,43.27,43.29,43.22,43.22,68305.02349114565,23.7775,23.7885,23.75,23.75,68305.0235
2005-08-19 14:10:00,43.22,43.27,43.22,43.27,69630.16504035659,23.75,23.7775,23.75,23.7775,69630.165
2005-08-19 14:20:00,43.27,43.29,43.26,43.26,75774.00313215276,23.7775,23.7885,23.772,23.772,75774.0031
2005-08-19 14:30:00,43.26,43.29,43.26,43.28,58426.69557884593,23.772,23.7885,23.772,23.783,58426.6956
2005-08-19 14:40:00,43.28,43.28,43.17,43.22,92759.90844476572,23.783,23.783,23.7225,23.75,92759.9084
2005-08-19 14:50:00,43.22,43.28,43.22,43.26,65293.338152029886,23.75,23.783,23.75,23.772,65293.3382
2005-08-19 15:00:00,43.26,43.29,43.24,43.27,108420.6722081677,23.772,23.7885,23.761,23.7775,108420.6722
2005-08-19 15:10:00,43.27,43.3,43.26,43.28,115889.6518491748,23.7775,23.794,23.772,23.783,115889.6518
2005-08-19 15:20:00,43.29,43.29,43.23,43.27,78906.15588483316,23.7885,23.7885,23.7555,23.7775,78906.1559
2005-08-19 15:30:00,43.28,43.29,43.22,43.24,120949.28321888932,23.783,23.7885,23.75,23.761,120949.2832
2005-08-19 15:40:00,43.24,43.25,43.2,43.22,272738.22431032406,23.761,23.7665,23.739,23.75,272738.2243
2005-08-19 15:50:00,43.22,43.24,43.19,43.21,288037.5858330322,23.75,23.761,23.7335,23.7445,288037.5858
2005-08-22 09:30:00,43.37,45.66,43.22,43.35,151668.47367787015,23.8324,25.0908,23.75,23.8215,151668.4737
2005-08-22 09:40:00,43.35,43.36,43.25,43.33,154198.2893627274,23.8215,23.8269,23.7665,23.8105,154198.2894
2005-08-22 09:50:00,43.33,43.41,43.28,43.4,106975.06324539211,23.8105,23.8544,23.783,23.8489,106975.0632
2005-08-22 10:00:00,43.4,43.46,43.37,43.46,170461.39019395257,23.8489,23.8819,23.8324,23.8819,170461.3902
2005-08-22 10:10:00,43.46,43.56,43.41,43.47,201301.04806649804,23.8819,23.9369,23.8544,23.8874,201301.0481
2005-08-22 10:20:00,43.47,43.56,43.46,43.49,151548.00626430553,23.8874,23.9369,23.8819,23.8984,151548.0063
2005-08-22 10:30:00,43.49,43.56,43.49,43.54,108059.2699674738,23.8984,23.9369,23.8984,23.9259,108059.27
2005-08-22 10:40:00,43.54,43.57,43.51,43.54,74328.39416937719,23.9259,23.9423,23.9094,23.9259,74328.3942
2005-08-22 10:50:00,43.55,43.65,43.55,43.61,113480.3035778822,23.9314,23.9863,23.9314,23.9643,113480.3036
2005-08-22 11:00:00,43.6,43.62,43.49,43.5,56981.08661607036,23.9588,23.9698,23.8984,23.9039,56981.0866
2005-08-22 11:10:00,43.49,43.55,43.47,43.48,54089.86869051922,23.8984,23.9314,23.8874,23.8929,54089.8687
2005-08-22 11:20:00,43.48,43.52,43.46,43.46,68786.89314540417,23.8929,23.9149,23.8819,23.8819,68786.8931
2005-08-22 11:30:00,43.46,43.47,43.41,43.44,70955.30658956752,23.8819,23.8874,23.8544,23.8709,70955.3066
2005-08-22 11:40:00,43.45,43.45,43.41,43.45,67582.21900975787,23.8764,23.8764,23.8544,23.8764,67582.219
2005-08-22 11:50:00,43.44,43.46,43.34,43.39,89989.1579327792,23.8709,23.8819,23.816,23.8434,89989.1579
2005-08-22 12:00:00,43.39,43.39,43.24,43.28,119142.27201541985,23.8434,23.8434,23.761,23.783,119142.272
2005-08-22 12:10:00,43.28,43.3,43.22,43.26,75051.19865076497,23.783,23.794,23.75,23.772,75051.1987
2005-08-22 12:20:00,43.26,43.29,43.23,43.28,53728.466449825326,23.772,23.7885,23.7555,23.783,53728.4664
2005-08-22 12:30:00,43.28,43.29,42.99,43.12,131911.8178532707,23.783,23.7885,23.6236,23.6951,131911.8179
2005-08-22 12:40:00,43.1,43.17,43.1,43.13,93603.18033971812,23.6841,23.7225,23.6841,23.7006,93603.1803
2005-08-22 12:50:00,43.14,43.21,43.13,43.19,64570.5336706421,23.7061,23.7445,23.7006,23.7335,64570.5337
2005-08-22 13:00:00,43.2,43.24,43.18,43.2,49150.70473436936,23.739,23.761,23.728,23.739,49150.7047
2005-08-22 13:10:00,43.2,43.21,43.03,43.1,135164.43801951574,23.739,23.7445,23.6456,23.6841,135164.438
2005-08-22 13:20:00,43.12,43.28,43.12,43.28,69268.7627996627,23.6951,23.783,23.6951,23.783,69268.7628
2005-08-22 13:30:00,43.28,43.28,43.26,43.28,50596.31369714493,23.783,23.783,23.772,23.783,50596.3137
2005-08-22 13:40:00,43.27,43.29,43.24,43.27,42404.52957475004,23.7775,23.7885,23.761,23.7775,42404.5296
2005-08-22 13:50:00,43.27,43.35,43.26,43.27,64088.66401638358,23.7775,23.8215,23.772,23.7775,64088.664
2005-08-22 14:00:00,43.29,43.32,43.26,43.32,80472.23226117335,23.7885,23.805,23.772,23.805,80472.2323
2005-08-22 14:10:00,43.32,43.36,43.3,43.34,75412.60089145887,23.805,23.8269,23.794,23.816,75412.6009
2005-08-22 14:20:00,43.34,43.36,43.27,43.33,67702.68642332249,23.816,23.8269,23.7775,23.8105,67702.6864
2005-08-22 14:30:00,43.32,43.35,43.28,43.3,117214.79339838577,23.805,23.8215,23.783,23.794,117214.7934
2005-08-22 14:40:00,43.31,43.36,43.31,43.35,50475.8462835803,23.7995,23.8269,23.7995,23.8215,50475.8463
2005-08-22 14:50:00,43.35,43.37,43.31,43.33,69871.09986748586,23.8215,23.8324,23.7995,23.8105,69871.0999
2005-08-22 15:00:00,43.33,43.35,43.31,43.31,90591.49500060234,23.8105,23.8215,23.7995,23.7995,90591.495
2005-08-22 15:10:00,43.33,43.36,43.3,43.3,72641.85037947237,23.8105,23.8269,23.794,23.794,72641.8504
2005-08-22 15:20:00,43.31,43.35,43.25,43.32,75774.00313215276,23.7995,23.8215,23.7665,23.805,75774.0031
2005-08-22 15:30:00,43.32,43.41,43.28,43.37,168052.04192265993,23.805,23.8544,23.783,23.8324,168052.0419
2005-08-22 15:40:00,43.36,43.41,43.31,43.33,206722.0816769064,23.8269,23.8544,23.7995,23.8105,206722.0817
2005-08-22 15:50:00,43.33,43.41,43.32,43.38,184917.47982170823,23.8105,23.8544,23.805,23.8379,184917.4798
2005-08-23 09:30:00,43.56,43.58,43.36,43.45,225876.40043368272,23.9369,23.9478,23.8269,23.8764,225876.4004
2005-08-23 09:40:00,43.44,43.56,43.41,43.46,198530.29755451152,23.8709,23.9369,23.8544,23.8819,198530.2976
2005-08-23 09:50:00,43.45,43.48,43.37,43.46,176002.89121792556,23.8764,23.8929,23.8324,23.8819,176002.8912
2005-08-23 10:00:00,43.46,43.51,43.38,43.42,152752.68039995182,23.8819,23.9094,23.8379,23.8599,152752.6804
2005-08-23 10:10:00,43.42,43.45,43.34,43.45,221057.70389109748,23.8599,23.8764,23.816,23.8764,221057.7039
2005-08-23 10:20:00,43.43,43.47,43.39,43.44,123358.63149018191,23.8654,23.8874,23.8434,23.8709,123358.6315
2005-08-23 10:30:00,43.44,43.51,43.41,43.46,238043.6092037104,23.8709,23.9094,23.8544,23.8819,238043.6092
2005-08-23 10:40:00,43.45,43.58,43.41,43.57,124924.70786652212,23.8764,23.9478,23.8544,23.9423,124924.7079
2005-08-23 10:50:00,43.58,43.6,43.53,43.56,110348.1508252018,23.9478,23.9588,23.9204,23.9369,110348.1508
2005-08-23 11:00:00,43.58,43.59,43.49,43.51,121551.62028671244,23.9478,23.9533,23.8984,23.9094,121551.6203
2005-08-23 11:10:00,43.5,43.55,43.47,43.5,79749.42777978558,23.9039,23.9314,23.8874,23.9039,79749.4278
2005-08-23 11:20:00,43.51,43.6,43.51,43.52,142994.81990121675,23.9094,23.9588,23.9094,23.9149,142994.8199
2005-08-23 11:30:00,43.54,43.57,43.43,43.47,104565.71497409952,23.9259,23.9423,23.8654,23.8874,104565.715
2005-08-23 11:40:00,43.46,43.51,43.42,43.45,99626.55101794963,23.8819,23.9094,23.8599,23.8764,99626.551
2005-08-23 11:50:00,43.44,43.48,43.44,43.46,60474.641609444654,23.8709,23.8929,23.8709,23.8819,60474.6416
2005-08-23 12:00:00,43.47,43.48,43.36,43.37,80472.23226117335,23.8874,23.8929,23.8269,23.8324,80472.2323
2005-08-23 12:10:00,43.38,43.4,43.31,43.38,70352.96952174438,23.8379,23.8489,23.7995,23.8379,70352.9695
2005-08-23 12:20:00,43.4,43.46,43.39,43.41,96855.80050596315,23.8489,23.8819,23.8434,23.8544,96855.8005
2005-08-23 12:30:00,43.41,43.41,43.36,43.41,43127.33405613782,23.8544,23.8544,23.8269,23.8544,43127.3341
2005-08-23 12:40:00,43.41,43.42,43.38,43.42,70352.96952174438,23.8544,23.8599,23.8379,23.8599,70352.9695
2005-08-23 12:50:00,43.42,43.47,43.42,43.44,67100.34935549935,23.8599,23.8874,23.8599,23.8709,67100.3494
2005-08-23 13:00:00,43.45,43.51,43.43,43.5,28068.907360558973,23.8764,23.9094,23.8654,23.9039,28068.9074
2005-08-23 13:10:00,43.5,43.5,43.35,43.36,71919.04589808457,23.9039,23.9039,23.8215,23.8269,71919.0459
2005-08-23 13:20:00,43.36,43.42,43.36,43.41,25659.55908926636,23.8269,23.8599,23.8269,23.8544,25659.5591
2005-08-23 13:30:00,43.42,43.43,43.38,43.43,84206.72208167691,23.8599,23.8654,23.8379,23.8654,84206.7221
2005-08-23 13:40:00,43.43,43.48,43.42,43.44,42163.59474762077,23.8654,23.8929,23.8599,23.8709,42163.5947
2005-08-23 13:50:00,43.45,43.47,43.43,43.43,41802.19250692688,23.8764,23.8874,23.8654,23.8654,41802.1925
2005-08-23 14:00:00,43.43,43.5,43.43,43.48,43609.203710396345,23.8654,23.9039,23.8654,23.8929,43609.2037
2005-08-23 14:10:00,43.49,43.51,43.46,43.46,80833.63450186726,23.8984,23.9094,23.8819,23.8819,80833.6345
2005-08-23 14:20:00,43.47,43.51,43.45,43.46,98301.40946873873,23.8874,23.9094,23.8764,23.8819,98301.4095
2005-08-23 14:30:00,43.46,43.5,43.46,43.49,86013.73328514637,23.8819,23.9039,23.8819,23.8984,86013.7333
2005-08-23 14:40:00,43.48,43.51,43.44,43.5,492952.6563064692,23.8929,23.9094,23.8709,23.9039,492952.6563
2005-08-23 14:50:00,43.5,43.56,43.48,43.55,207444.8861582942,23.9039,23.9369,23.8929,23.9314,207444.8862
2005-08-23 15:00:00,43.56,43.58,43.51,43.52,117937.59787977352,23.9369,23.9478,23.9094,23.9149,117937.5979
2005-08-23 15:10:00,43.53,43.57,43.52,43.53,96735.33309239852,23.9204,23.9423,23.9149,23.9204,96735.3331
2005-08-23 15:20:00,43.53,43.57,43.51,43.52,130345.7414769305,23.9204,23.9423,23.9094,23.9149,130345.7415
2005-08-23 15:30:00,43.52,43.56,43.51,43.55,110709.55306589568,23.9149,23.9369,23.9094,23.9314,110709.5531
2005-08-23 15:40:00,43.54,43.56,43.49,43.51,170702.3250210818,23.9259,23.9369,23.8984,23.9094,170702.325
2005-08-23 15:50:00,43.51,43.55,43.48,43.5,134080.23129743405,23.9094,23.9314,23.8929,23.9039,134080.2313
2005-08-24 09:30:00,43.37,43.44,43.31,43.43,188531.5022286472,23.8324,23.8709,23.7995,23.8654,188531.5022
2005-08-24 09:40:00,43.43,43.49,43.4,43.49,124683.77303939284,23.8654,23.8984,23.8489,23.8984,124683.773
2005-08-24 09:50:00,43.49,43.55,43.45,43.55,131068.54595831828,23.8984,23.9314,23.8764,23.9314,131068.546
2005-08-24 10:00:00,43.55,43.7,43.55,43.56,111552.8249608481,23.9314,24.0138,23.9314,23.9369,111552.825
2005-08-24 10:10:00,43.58,43.58,43.41,43.46,156366.70280689074,23.9478,23.9478,23.8544,23.8819,156366.7028
2005-08-24 10:20:00,43.48,43.62,43.46,43.6,104686.18238766414,23.8929,23.9698,23.8819,23.9588,104686.1824
2005-08-24 10:30:00,43.59,43.72,43.59,43.67,128538.73027346104,23.9533,24.0248,23.9533,23.9973,128538.7303
2005-08-24 10:40:00,43.68,43.68,43.54,43.66,130104.80664980123,24.0028,24.0028,23.9259,23.9918,130104.8066
2005-08-24 10:50:00,43.67,43.7,43.6,43.6,56017.34730755331,23.9973,24.0138,23.9588,23.9588,56017.3473
2005-08-24 11:00:00,43.6,43.61,43.46,43.48,87218.40742079269,23.9588,23.9643,23.8819,23.8929,87218.4074
2005-08-24 11:10:00,43.48,43.51,43.46,43.51,63968.19660281894,23.8929,23.9094,23.8819,23.9094,63968.1966
2005-08-24 11:20:00,43.51,43.51,43.48,43.48,41199.855439103725,23.9094,23.9094,23.8929,23.8929,41199.8554
2005-08-24 11:30:00,43.48,43.49,43.44,43.46,56258.28213468257,23.8929,23.8984,23.8709,23.8819,56258.2821
2005-08-24 11:40:00,43.46,43.51,43.43,43.5,47343.693530899895,23.8819,23.9094,23.8654,23.9039,47343.6935
2005-08-24 11:50:00,43.5,43.56,43.46,43.49,89627.7556920853,23.9039,23.9369,23.8819,23.8984,89627.7557
2005-08-24 12:00:00,43.49,43.5,43.45,43.5,52644.25972774365,23.8984,23.9039,23.8764,23.9039,52644.2597
2005-08-24 12:10:00,43.49,43.56,43.45,43.46,93964.582580412,23.8984,23.9369,23.8764,23.8819,93964.5826
2005-08-24 12:20:00,43.47,43.63,43.47,43.61,183592.3382724973,23.8874,23.9753,23.8874,23.9643,183592.3383
2005-08-24 12:30:00,43.62,43.63,43.51,43.54,53607.9990362607,23.9698,23.9753,23.9094,23.9259,53607.999
2005-08-24 12:40:00,43.54,43.58,43.53,43.55,62040.71798578485,23.9259,23.9478,23.9204,23.9314,62040.718
2005-08-24 12:50:00,43.56,43.58,43.49,43.49,60474.641609444654,23.9369,23.9478,23.8984,23.8984,60474.6416
2005-08-24 13:00:00,43.48,43.51,43.45,43.45,87579.80966148658,23.8929,23.9094,23.8764,23.8764,87579.8097
2005-08-24 13:10:00,43.45,43.45,43.35,43.35,76496.80761354054,23.8764,23.8764,23.8215,23.8215,76496.8076
2005-08-24 13:20:00,43.36,43.43,43.36,43.39,47343.693530899895,23.8269,23.8654,23.8269,23.8434,47343.6935
2005-08-24 13:30:00,43.4,43.45,43.4,43.45,56258.28213468257,23.8489,23.8764,23.8489,23.8764,56258.2821
2005-08-24 13:40:00,43.44,43.48,43.42,43.46,73726.05710155403,23.8709,23.8929,23.8599,23.8819,73726.0571
2005-08-24 13:50:00,43.46,43.47,43.37,43.45,49632.57438862788,23.8819,23.8874,23.8324,23.8764,49632.5744
2005-08-24 14:00:00,43.45,43.51,43.37,43.51,46982.291290206005,23.8764,23.9094,23.8324,23.9094,46982.2913
2005-08-24 14:10:00,43.51,43.52,43.46,43.48,69630.16504035659,23.9094,23.9149,23.8819,23.8929,69630.165
2005-08-24 14:20:00,43.47,43.47,43.38,43.41,96976.26791952776,23.8874,23.8874,23.8379,23.8544,96976.2679
2005-08-24 14:30:00,43.41,43.44,43.31,43.38,91675.70172268404,23.8544,23.8709,23.7995,23.8379,91675.7017
2005-08-24 14:40:00,43.39,43.41,43.33,43.34,113721.23840501146,23.8434,23.8544,23.8105,23.816,113721.2384
2005-08-24 14:50:00,43.35,43.36,43.22,43.24,106975.06324539211,23.8215,23.8269,23.75,23.761,106975.0632
2005-08-24 15:00:00,43.23,43.26,43.07,43.07,148656.78833875438,23.7555,23.772,23.6676,23.6676,148656.7883
2005-08-24 15:10:00,43.07,43.08,42.92,43.02,228165.2812914107,23.6676,23.6731,23.5852,23.6401,228165.2813
2005-08-24 15:20:00,43.02,43.09,43.01,43.04,200578.24358511023,23.6401,23.6786,23.6346,23.6511,200578.2436
2005-08-24 15:30:00,43.04,43.05,42.94,42.97,143476.68955547526,23.6511,23.6566,23.5962,23.6126,143476.6896
2005-08-24 15:40:00,42.96,42.96,42.79,42.83,259848.21105890852,23.6071,23.6071,23.5137,23.5357,259848.2111
2005-08-24 15:50:00,42.83,42.83,42.76,42.78,366823.2743043007,23.5357,23.5357,23.4972,23.5082,366823.2743
2005-08-25 09:30:00,42.81,43.0,42.58,42.67,229731.3576677509,23.5247,23.6291,23.3983,23.4478,229731.3577
2005-08-25 09:40:00,42.68,42.87,42.63,42.82,176725.69569931336,23.4533,23.5577,23.4258,23.5302,176725.6957
2005-08-25 09:50:00,42.83,42.86,42.65,42.67,177448.50018070114,23.5357,23.5522,23.4368,23.4478,177448.5002
2005-08-25 10:00:00,42.67,42.86,42.66,42.84,142994.81990121675,23.4478,23.5522,23.4423,23.5412,142994.8199
2005-08-25 10:10:00,42.83,42.87,42.69,42.7,148897.72316588365,23.5357,23.5577,23.4588,23.4643,148897.7232
2005-08-25 10:20:00,42.72,42.9,42.71,42.89,96132.99602457536,23.4753,23.5742,23.4698,23.5687,96132.996
2005-08-25 10:30:00,42.89,42.95,42.84,42.88,107577.40031321529,23.5687,23.6016,23.5412,23.5632,107577.4003
2005-08-25 10:40:00,42.89,42.96,42.88,42.92,141910.61317913505,23.5687,23.6071,23.5632,23.5852,141910.6132
2005-08-25 10:50:00,42.92,43.03,42.91,43.01,108541.13962173232,23.5852,23.6456,23.5797,23.6346,108541.1396
2005-08-25 11:00:00,43.02,43.04,42.97,42.98,149861.4624744007,23.6401,23.6511,23.6126,23.6181,149861.4625
2005-08-25 11:10:00,43.0,43.0,42.94,42.96,55776.41248042405,23.6291,23.6291,23.5962,23.6071,55776.4125
2005-08-25 11:20:00,42.96,42.97,42.96,42.97,37826.76785929407,23.6071,23.6126,23.6071,23.6126,37826.7679
2005-08-25 11:30:00,42.97,42.97,42.86,42.88,112637.03168292978,23.6126,23.6126,23.5522,23.5632,112637.0317
2005-08-25 11:40:00,42.88,42.89,42.83,42.85,52162.39007348513,23.5632,23.5687,23.5357,23.5467,52162.3901
2005-08-25 11:50:00,42.86,42.92,42.85,42.89,23973.015299361527,23.5522,23.5852,23.5467,23.5687,23973.0153
2005-08-25 12:00:00,42.88,42.95,42.84,42.94,38910.97458137574,23.5632,23.6016,23.5412,23.5962,38910.9746
2005-08-25 12:10:00,42.93,42.94,42.87,42.87,41561.25767979762,23.5907,23.5962,23.5577,23.5577,41561.2577
2005-08-25 12:20:00,42.87,42.89,42.85,42.85,51078.18335140345,23.5577,23.5687,23.5467,23.5467,51078.1834
2005-08-25 12:30:00,42.86,42.87,42.83,42.85,45777.617154559695,23.5522,23.5577,23.5357,23.5467,45777.6172
2005-08-25 12:40:00,42.87,42.89,42.83,42.87,69268.7627996627,23.5577,23.5687,23.5357,23.5577,69268.7628
2005-08-25 12:50:00,42.86,42.9,42.85,42.86,82038.30863751356,23.5522,23.5742,23.5467,23.5522,82038.3086
2005-08-25 13:00:00,42.86,42.86,42.81,42.82,47223.22611733527,23.5522,23.5522,23.5247,23.5302,47223.2261
2005-08-25 13:10:00,42.82,42.85,42.77,42.77,62763.52246717264,23.5302,23.5467,23.5027,23.5027,62763.5225
2005-08-25 13:20:00,42.78,42.87,42.78,42.84,101192.62739428986,23.5082,23.5577,23.5082,23.5412,101192.6274
2005-08-25 13:30:00,42.83,42.87,42.78,42.78,57462.95627032888,23.5357,23.5577,23.5082,23.5082,57462.9563
2005-08-25 13:40:00,42.78,42.84,42.78,42.82,69991.56728105048,23.5082,23.5412,23.5082,23.5302,69991.5673
2005-08-25 13:50:00,42.83,42.9,42.83,42.88,66859.41452837008,23.5357,23.5742,23.5357,23.5632,66859.4145
2005-08-25 14:00:00,42.88,42.92,42.86,42.9,80231.2974340441,23.5632,23.5852,23.5522,23.5742,80231.2974
2005-08-25 14:10:00,42.89,42.93,42.86,42.92,89025.41862426215,23.5687,23.5907,23.5522,23.5852,89025.4186
2005-08-25 14:20:00,42.92,43.0,42.91,42.98,105529.45428261656,23.5852,23.6291,23.5797,23.6181,105529.4543
2005-08-25 14:30:00,42.98,43.0,42.97,43.0,108541.13962173232,23.6181,23.6291,23.6126,23.6291,108541.1396
2005-08-25 14:40:00,43.0,43.01,42.97,42.97,140826.40645705338,23.6291,23.6346,23.6126,23.6126,140826.4065
2005-08-25 14:50:00,42.96,43.0,42.95,43.0,173473.07553306833,23.6071,23.6291,23.6016,23.6291,173473.0755
2005-08-25 15:00:00,43.0,43.02,42.88,42.89,150463.79954222383,23.6291,23.6401,23.5632,23.5687,150463.7995
2005-08-25 15:10:00,42.89,42.92,42.87,42.89,43488.73629683171,23.5687,23.5852,23.5577,23.5687,43488.7363
2005-08-25 15:20:00,42.89,42.94,42.84,42.87,107336.46548608605,23.5687,23.5962,23.5412,23.5577,107336.4655
2005-08-25 15:30:00,42.88,42.94,42.84,42.94,103963.37790627636,23.5632,23.5962,23.5412,23.5962,103963.3779
2005-08-25 15:40:00,42.94,42.97,42.87,42.97,154439.22418985667,23.5962,23.6126,23.5577,23.6126,154439.2242
2005-08-25 15:50:00,42.95,42.97,42.87,42.88,138657.99301289002,23.6016,23.6126,23.5577,23.5632,138657.993
2005-08-26 09:30:00,42.85,43.09,42.85,42.96,144560.89627755692,23.5467,23.6786,23.5467,23.6071,144560.8963
2005-08-26 09:40:00,42.97,43.03,42.75,42.77,156487.1702204554,23.6126,23.6456,23.4917,23.5027,156487.1702
2005-08-26 09:50:00,42.77,42.97,42.77,42.87,99987.95325864357,23.5027,23.6126,23.5027,23.5577,99987.9533
2005-08-26 10:00:00,42.89,42.9,42.58,42.75,156969.0398747139,23.5687,23.5742,23.3983,23.4917,156969.0399
2005-08-26 10:10:00,42.75,42.81,42.72,42.73,73364.65486086014,23.4917,23.5247,23.4753,23.4808,73364.6549
2005-08-26 10:20:00,42.73,42.82,42.67,42.68,67702.68642332249,23.4808,23.5302,23.4478,23.4533,67702.6864
2005-08-26 10:30:00,42.68,42.74,42.62,42.68,70352.96952174438,23.4533,23.4863,23.4203,23.4533,70352.9695
2005-08-26 10:40:00,42.68,42.68,42.56,42.64,45175.280086736544,23.4533,23.4533,23.3873,23.4313,45175.2801
2005-08-26 10:50:00,42.63,42.63,42.56,42.63,53126.129382002175,23.4258,23.4258,23.3873,23.4258,53126.1294
2005-08-26 11:00:00,42.62,42.69,42.62,42.65,44813.87784604265,23.4203,23.4588,23.4203,23.4368,44813.8778
2005-08-26 11:10:00,42.65,42.69,42.65,42.68,38670.03975424648,23.4368,23.4588,23.4368,23.4533,38670.0398
2005-08-26 11:20:00,42.68,42.68,42.56,42.63,82399.71087820745,23.4533,23.4533,23.3873,23.4258,82399.7109
2005-08-26 11:30:00,42.63,42.63,42.5,42.5,88904.95121069752,23.4258,23.4258,23.3544,23.3544,88904.9512
2005-08-26 11:40:00,42.51,42.53,42.42,42.48,107697.86772677992,23.3599,23.3709,23.3104,23.3434,107697.8677
2005-08-26 11:50:00,42.48,42.54,42.47,42.53,55896.87989398869,23.3434,23.3763,23.3379,23.3709,55896.8799
2005-08-26 12:00:00,42.52,42.61,42.52,42.58,60474.641609444654,23.3654,23.4148,23.3654,23.3983,60474.6416
2005-08-26 12:10:00,42.58,42.66,42.58,42.62,49150.70473436936,23.3983,23.4423,23.3983,23.4203,49150.7047
2005-08-26 12:20:00,42.61,42.63,42.57,42.63,27346.102879171187,23.4148,23.4258,23.3928,23.4258,27346.1029
2005-08-26 12:30:00,42.62,42.67,42.61,42.66,49632.57438862788,23.4203,23.4478,23.4148,23.4423,49632.5744
2005-08-26 12:40:00,42.65,42.72,42.63,42.68,55415.01023973016,23.4368,23.4753,23.4258,23.4533,55415.0102
2005-08-26 12:50:00,42.68,42.68,42.63,42.67,36742.56113721239,23.4533,23.4533,23.4258,23.4478,36742.5611
2005-08-26 13:00:00,42.67,42.71,42.67,42.68,45295.74750030117,23.4478,23.4698,23.4478,23.4533,45295.7475
2005-08-26 13:10:00,42.68,42.73,42.65,42.69,42524.99698831466,23.4533,23.4808,23.4368,23.4588,42524.997
2005-08-26 13:20:00,42.68,42.69,42.63,42.68,90350.56017347307,23.4533,23.4588,23.4258,23.4533,90350.5602
2005-08-26 13:30:00,42.67,42.73,42.63,42.71,52041.9226599205,23.4478,23.4808,23.4258,23.4698,52041.9227
2005-08-26 13:40:00,42.7,42.76,42.68,42.72,46500.42163594748,23.4643,23.4972,23.4533,23.4753,46500.4216
2005-08-26 13:50:00,42.72,42.75,42.63,42.65,56137.814721117946,23.4753,23.4917,23.4258,23.4368,56137.8147
2005-08-26 14:00:00,42.65,42.68,42.61,42.65,47343.693530899895,23.4368,23.4533,23.4148,23.4368,47343.6935
2005-08-26 14:10:00,42.66,42.73,42.59,42.72,50957.71593783882,23.4423,23.4808,23.4038,23.4753,50957.7159
2005-08-26 14:20:00,42.73,43.05,42.71,42.92,150825.20178291775,23.4808,23.6566,23.4698,23.5852,150825.2018
2005-08-26 14:30:00,42.93,42.93,42.83,42.87,84327.18949524155,23.5907,23.5907,23.5357,23.5577,84327.1895
2005-08-26 14:40:00,42.86,42.91,42.82,42.82,50716.78111070956,23.5522,23.5797,23.5302,23.5302,50716.7811
2005-08-26 14:50:00,42.82,42.91,42.82,42.85,96132.99602457536,23.5302,23.5797,23.5302,23.5467,96132.996
2005-08-26 15:00:00,42.85,42.96,42.85,42.95,113480.3035778822,23.5467,23.6071,23.5467,23.6016,113480.3036
2005-08-26 15:10:00,42.95,42.95,42.86,42.88,72400.9155523431,23.6016,23.6016,23.5522,23.5632,72400.9156
2005-08-26 15:20:00,42.88,42.96,42.85,42.87,101915.43187567763,23.5632,23.6071,23.5467,23.5577,101915.4319
2005-08-26 15:30:00,42.87,42.92,42.84,42.92,132032.28526683533,23.5577,23.5852,23.5412,23.5852,132032.2853
2005-08-26 15:40:00,42.92,42.92,42.75,42.81,161064.93193591136,23.5852,23.5852,23.4917,23.5247,161064.9319
2005-08-26 15:50:00,42.82,42.86,42.79,42.8,146488.37489459102,23.5302,23.5522,23.5137,23.5192,146488.3749
2005-08-29 09:30:00,42.34,42.77,42.32,42.46,320202.3852547886,23.2664,23.5027,23.2555,23.3324,320202.3853
2005-08-29 09:40:00,42.47,42.49,42.42,42.44,231899.77111191425,23.3379,23.3489,23.3104,23.3214,231899.7711
2005-08-29 09:50:00,42.43,42.54,42.35,42.5,213468.2568365257,23.3159,23.3763,23.2719,23.3544,213468.2568
2005-08-29 10:00:00,42.5,42.54,42.42,42.45,199494.03686302857,23.3544,23.3763,23.3104,23.3269,199494.0369
2005-08-29 10:10:00,42.46,42.64,42.46,42.6,166124.56330562584,23.3324,23.4313,23.3324,23.4093,166124.5633
2005-08-29 10:20:00,42.6,42.63,42.56,42.57,163835.68244789785,23.4093,23.4258,23.3873,23.3928,163835.6824
2005-08-29 10:30:00,42.57,42.58,42.54,42.57,59992.77195518613,23.3928,23.3983,23.3763,23.3928,59992.772
2005-08-29 10:40:00,42.55,42.63,42.55,42.58,71557.64365739068,23.3818,23.4258,23.3818,23.3983,71557.6437
2005-08-29 10:50:00,42.58,42.62,42.57,42.61,61317.91350439707,23.3983,23.4203,23.3928,23.4148,61317.9135
2005-08-29 11:00:00,42.61,42.64,42.55,42.63,165401.75882423806,23.4148,23.4313,23.3818,23.4258,165401.7588
2005-08-29 11:10:00,42.63,42.7,42.62,42.63,78062.88398988075,23.4258,23.4643,23.4203,23.4258,78062.884
2005-08-29 11:20:00,42.63,42.65,42.54,42.6,89627.7556920853,23.4258,23.4368,23.3763,23.4093,89627.7557
2005-08-29 11:30:00,42.58,42.63,42.58,42.62,68545.95831827492,23.3983,23.4258,23.3983,23.4203,68545.9583
2005-08-29 11:40:00,42.63,42.64,42.53,42.57,30478.25563185159,23.4258,23.4313,23.3709,23.3928,30478.2556
2005-08-29 11:50:00,42.57,42.6,42.51,42.52,39754.24647632816,23.3928,23.4093,23.3599,23.3654,39754.2465
2005-08-29 12:00:00,42.53,42.53,42.43,42.46,60354.17419588002,23.3709,23.3709,23.3159,23.3324,60354.1742
2005-08-29 12:10:00,42.46,42.49,42.41,42.46,96012.52861101073,23.3324,23.3489,23.3049,23.3324,96012.5286
2005-08-29 12:20:00,42.45,42.48,42.42,42.44,79026.6232983978,23.3269,23.3434,23.3104,23.3214,79026.6233
2005-08-29 12:30:00,42.44,42.45,42.41,42.43,26984.70063847729,23.3214,23.3269,23.3049,23.3159,26984.7006
2005-08-29 12:40:00,42.43,42.43,42.39,42.39,46982.291290206005,23.3159,23.3159,23.2939,23.2939,46982.2913
2005-08-29 12:50:00,42.4,42.41,42.35,42.41,115769.18443561018,23.2994,23.3049,23.2719,23.3049,115769.1844
2005-08-29 13:00:00,42.4,42.56,42.4,42.53,185760.75171666063,23.2994,23.3873,23.2994,23.3709,185760.7517
2005-08-29 13:10:00,42.51,42.6,42.51,42.57,94807.85447536442,23.3599,23.4093,23.3599,23.3928,94807.8545
2005-08-29 13:20:00,42.57,42.58,42.53,42.56,81074.56932899651,23.3928,23.3983,23.3709,23.3873,81074.5693
2005-08-29 13:30:00,42.56,42.58,42.53,42.54,78544.75364413927,23.3873,23.3983,23.3709,23.3763,78544.7536
2005-08-29 13:40:00,42.54,42.61,42.54,42.6,161908.20383086376,23.3763,23.4148,23.3763,23.4093,161908.2038
2005-08-29 13:50:00,42.6,42.64,42.57,42.61,140103.6019756656,23.4093,23.4313,23.3928,23.4148,140103.602
2005-08-29 14:00:00,42.6,42.63,42.57,42.61,73003.25262016625,23.4093,23.4258,23.3928,23.4148,73003.2526
2005-08-29 14:10:00,42.62,42.67,42.59,42.61,64811.46849777136,23.4203,23.4478,23.4038,23.4148,64811.4685
2005-08-29 14:20:00,42.61,42.63,42.56,42.6,92759.90844476572,23.4148,23.4258,23.3873,23.4093,92759.9084
2005-08-29 14:30:00,42.6,42.61,42.57,42.58,55896.87989398869,23.4093,23.4148,23.3928,23.3983,55896.8799
2005-08-29 14:40:00,42.58,42.63,42.58,42.58,80231.2974340441,23.3983,23.4258,23.3983,23.3983,80231.2974
2005-08-29 14:50:00,42.56,42.58,42.54,42.55,80231.2974340441,23.3873,23.3983,23.3763,23.3818,80231.2974
2005-08-29 15:00:00,42.55,42.64,42.55,42.64,143597.15696903988,23.3818,23.4313,23.3818,23.4313,143597.157
2005-08-29 15:10:00,42.64,42.73,42.63,42.72,102156.3667028069,23.4313,23.4808,23.4258,23.4753,102156.3667
2005-08-29 15:20:00,42.73,42.73,42.65,42.68,81195.03674256115,23.4808,23.4808,23.4368,23.4533,81195.0367
2005-08-29 15:30:00,42.68,42.68,42.63,42.63,116130.58667630408,23.4533,23.4533,23.4258,23.4258,116130.5867
2005-08-29 15:40:00,42.63,42.63,42.52,42.52,152993.61522708109,23.4258,23.4258,23.3654,23.3654,152993.6152
2005-08-29 15:50:00,42.53,42.53,42.49,42.53,509818.09420551744,23.3709,23.3709,23.3489,23.3709,509818.0942
2005-08-30 09:30:00,42.46,42.58,42.25,42.33,122153.9573545356,23.3324,23.3983,23.217,23.2609,122153.9574
2005-08-30 09:40:00,42.31,42.38,42.19,42.29,112637.03168292978,23.25,23.2884,23.184,23.239,112637.0317
2005-08-30 09:50:00,42.29,42.3,42.14,42.18,184435.6101674497,23.239,23.2445,23.1565,23.1785,184435.6102
2005-08-30 10:00:00,42.15,42.21,41.92,42.09,278159.2579207325,23.162,23.195,23.0356,23.1291,278159.2579
2005-08-30 10:10:00,42.09,42.24,42.09,42.16,166245.0307191905,23.1291,23.2115,23.1291,23.1675,166245.0307
2005-08-30 10:20:00,42.15,42.17,42.09,42.14,187567.76292013013,23.162,23.173,23.1291,23.1565,187567.7629
2005-08-30 10:30:00,42.14,42.17,42.09,42.12,191302.25274063367,23.1565,23.173,23.1291,23.1456,191302.2527
2005-08-30 10:40:00,42.13,42.21,42.04,42.19,179857.84845199375,23.151,23.195,23.1016,23.184,179857.8485
2005-08-30 10:50:00,42.19,42.22,42.1,42.18,137573.78629080835,23.184,23.2005,23.1346,23.1785,137573.7863
2005-08-30 11:00:00,42.19,42.2,42.09,42.1,59992.77195518613,23.184,23.1895,23.1291,23.1346,59992.772
2005-08-30 11:10:00,42.09,42.09,41.95,42.0,116010.11926273943,23.1291,23.1291,23.0521,23.0796,116010.1193
2005-08-30 11:20:00,42.02,42.12,41.96,42.11,159498.85555957115,23.0906,23.1456,23.0576,23.1401,159498.8556
2005-08-30 11:30:00,42.11,42.13,42.04,42.09,144440.4288639923,23.1401,23.151,23.1016,23.1291,144440.4289
2005-08-30 11:40:00,42.09,42.09,41.98,41.99,241416.69678352008,23.1291,23.1291,23.0686,23.0741,241416.6968
2005-08-30 11:50:00,42.0,42.04,41.97,42.04,62402.12022647874,23.0796,23.1016,23.0631,23.1016,62402.1202
2005-08-30 12:00:00,42.04,42.11,42.02,42.11,64811.46849777136,23.1016,23.1401,23.0906,23.1401,64811.4685
2005-08-30 12:10:00,42.11,42.21,42.1,42.15,206963.01650403568,23.1401,23.195,23.1346,23.162,206963.0165
2005-08-30 12:20:00,42.16,42.27,42.16,42.18,76135.40537284665,23.1675,23.228,23.1675,23.1785,76135.4054
2005-08-30 12:30:00,42.19,42.25,42.19,42.22,50355.37887001567,23.184,23.217,23.184,23.2005,50355.3789
2005-08-30 12:40:00,42.21,42.23,42.13,42.22,68907.36055896881,23.195,23.206,23.151,23.2005,68907.3606
2005-08-30 12:50:00,42.24,42.24,42.19,42.19,43488.73629683171,23.2115,23.2115,23.184,23.184,43488.7363
2005-08-30 13:00:00,42.21,42.24,42.19,42.23,44813.87784604265,23.195,23.2115,23.184,23.206,44813.8778
2005-08-30 13:10:00,42.23,42.24,42.19,42.23,51921.455246355865,23.206,23.2115,23.184,23.206,51921.4552
2005-08-30 13:20:00,42.23,42.26,42.23,42.26,40356.58354415131,23.206,23.2225,23.206,23.2225,40356.5835
2005-08-30 13:30:00,42.25,42.39,42.25,42.38,76135.40537284665,23.217,23.2939,23.217,23.2884,76135.4054
2005-08-30 13:40:00,42.38,42.42,42.35,42.37,48789.30249367547,23.2884,23.3104,23.2719,23.2829,48789.3025
2005-08-30 13:50:00,42.36,42.38,42.33,42.36,92759.90844476572,23.2774,23.2884,23.2609,23.2774,92759.9084
2005-08-30 14:00:00,42.36,42.37,42.18,42.25,125165.64269365136,23.2774,23.2829,23.1785,23.217,125165.6427
2005-08-30 14:10:00,42.24,42.29,42.11,42.18,79026.6232983978,23.2115,23.239,23.1401,23.1785,79026.6233
2005-08-30 14:20:00,42.19,42.27,42.18,42.21,82158.7760510782,23.184,23.228,23.1785,23.195,82158.7761
2005-08-30 14:30:00,42.23,42.26,42.17,42.24,48186.96542585232,23.206,23.2225,23.173,23.2115,48186.9654
2005-08-30 14:40:00,42.25,42.29,42.19,42.2,49150.70473436936,23.217,23.239,23.184,23.1895,49150.7047
2005-08-30 14:50:00,42.21,42.24,42.08,42.09,116130.58667630408,23.195,23.2115,23.1236,23.1291,116130.5867
2005-08-30 15:00:00,42.09,42.17,42.04,42.16,129863.87182267198,23.1291,23.173,23.1016,23.1675,129863.8718
2005-08-30 15:10:00,42.15,42.25,42.14,42.24,120949.28321888932,23.162,23.217,23.1565,23.2115,120949.2832
2005-08-30 15:20:00,42.24,42.24,42.11,42.11,101192.62739428986,23.2115,23.2115,23.1401,23.1401,101192.6274
2005-08-30 15:30:00,42.11,42.35,42.11,42.31,148656.78833875438,23.1401,23.2719,23.1401,23.25,148656.7883
2005-08-30 15:40:00,42.29,42.39,42.26,42.35,130225.27406336588,23.239,23.2939,23.2225,23.2719,130225.2741
2005-08-30 15:50:00,42.35,42.43,42.32,42.38,230333.69473557404,23.2719,23.3159,23.2555,23.2884,230333.6947
2005-08-31 09:30:00,42.54,42.61,42.43,42.58,185037.94723527288,23.3763,23.4148,23.3159,23.3983,185037.9472
2005-08-31 09:40:00,42.58,42.59,42.43,42.53,93362.24551258884,23.3983,23.4038,23.3159,23.3709,93362.2455
2005-08-31 09:50:00,42.53,42.53,42.16,42.17,101915.43187567763,23.3709,23.3709,23.1675,23.173,101915.4319
2005-08-31 10:00:00,42.17,42.28,42.11,42.11,141308.2761113119,23.173,23.2335,23.1401,23.1401,141308.2761
2005-08-31 10:10:00,42.11,42.29,42.1,42.22,79147.09071196242,23.1401,23.239,23.1346,23.2005,79147.0907
2005-08-31 10:20:00,42.22,42.27,42.04,42.04,120587.8809781954,23.2005,23.228,23.1016,23.1016,120587.881
2005-08-31 10:30:00,42.04,42.27,41.99,42.27,183712.805686062,23.1016,23.228,23.0741,23.228,183712.8057
2005-08-31 10:40:00,42.27,42.31,42.07,42.12,99144.68136369112,23.228,23.25,23.1181,23.1456,99144.6814
2005-08-31 10:50:00,42.11,42.24,42.07,42.12,140585.4716299241,23.1401,23.2115,23.1181,23.1456,140585.4716
2005-08-31 11:00:00,42.14,42.24,42.07,42.16,91193.8320684255,23.1565,23.2115,23.1181,23.1675,91193.8321
2005-08-31 11:10:00,42.17,42.31,42.14,42.25,106854.59583182752,23.173,23.25,23.1565,23.217,106854.5958
2005-08-31 11:20:00,42.24,42.28,42.18,42.2,226237.8026743766,23.2115,23.2335,23.1785,23.1895,226237.8027
2005-08-31 11:30:00,42.19,42.22,42.14,42.14,72762.31779303699,23.184,23.2005,23.1565,23.1565,72762.3178
2005-08-31 11:40:00,42.14,42.17,42.04,42.08,132152.75268039998,23.1565,23.173,23.1016,23.1236,132152.7527
2005-08-31 11:50:00,42.08,42.1,42.02,42.04,55776.41248042405,23.1236,23.1346,23.0906,23.1016,55776.4125
2005-08-31 12:00:00,42.04,42.04,41.84,41.92,148054.45127093123,23.1016,23.1016,22.9917,23.0356,148054.4513
2005-08-31 12:10:00,41.94,41.94,41.65,41.73,193952.53583905555,23.0466,23.0466,22.8873,22.9312,193952.5358
2005-08-31 12:20:00,41.75,41.85,41.71,41.82,258402.60209613305,22.9422,22.9972,22.9203,22.9807,258402.6021
2005-08-31 12:30:00,41.82,41.9,41.82,41.86,120226.47873750151,22.9807,23.0247,22.9807,23.0027,120226.4787
2005-08-31 12:40:00,41.86,41.87,41.81,41.84,76858.20985423443,23.0027,23.0082,22.9752,22.9917,76858.2099
2005-08-31 12:50:00,41.84,41.88,41.83,41.83,121672.08770027709,22.9917,23.0137,22.9862,22.9862,121672.0877
2005-08-31 13:00:00,41.82,41.83,41.75,41.82,142392.4828333936,22.9807,22.9862,22.9422,22.9807,142392.4828
2005-08-31 13:10:00,41.82,41.99,41.82,41.92,124442.8382122636,22.9807,23.0741,22.9807,23.0356,124442.8382
2005-08-31 13:20:00,41.94,41.94,41.87,41.9,110107.21599807253,23.0466,23.0466,23.0082,23.0247,110107.216
2005-08-31 13:30:00,41.9,42.02,41.9,41.97,74569.32899650645,23.0247,23.0906,23.0247,23.0631,74569.329
2005-08-31 13:40:00,41.98,41.99,41.84,41.85,115648.71702204554,23.0686,23.0741,22.9917,22.9972,115648.717
2005-08-31 13:50:00,41.85,41.97,41.84,41.91,158535.1162510541,22.9972,23.0631,22.9917,23.0302,158535.1163
2005-08-31 14:00:00,41.9,41.91,41.8,41.85,175159.61932297316,23.0247,23.0302,22.9697,22.9972,175159.6193
2005-08-31 14:10:00,41.85,41.9,41.83,41.87,108902.54186242622,22.9972,23.0247,22.9862,23.0082,108902.5419
2005-08-31 14:20:00,41.86,41.86,41.8,41.81,133598.36164317554,23.0027,23.0027,22.9697,22.9752,133598.3616
2005-08-31 14:30:00,41.81,41.86,41.81,41.85,110950.48789302495,22.9752,23.0027,22.9752,22.9972,110950.4879
2005-08-31 14:40:00,41.86,41.88,41.8,41.81,159739.79038670042,23.0027,23.0137,22.9697,22.9752,159739.7904
2005-08-31 14:50:00,41.81,41.94,41.8,41.94,216118.5399349476,22.9752,23.0466,22.9697,23.0466,216118.5399
2005-08-31 15:00:00,41.94,41.98,41.91,41.96,185037.94723527288,23.0466,23.0686,23.0302,23.0576,185037.9472
2005-08-31 15:10:00,41.96,42.05,41.95,41.99,278159.2579207325,23.0576,23.1071,23.0521,23.0741,278159.2579
2005-08-31 15:20:00,41.99,42.11,41.99,42.11,159257.92073244188,23.0741,23.1401,23.0741,23.1401,159257.9207
2005-08-31 15:30:00,42.11,42.17,42.09,42.14,228406.21611853995,23.1401,23.173,23.1291,23.1565,228406.2161
2005-08-31 15:40:00,42.14,42.19,42.12,42.19,281170.9432598482,23.1565,23.184,23.1456,23.184,281170.9433
2005-08-31 15:50:00,42.19,42.28,42.19,42.23,449945.789663896,23.184,23.2335,23.184,23.206,449945.7897
2005-09-01 09:30:00,42.23,42.45,42.19,42.42,186363.0887844838,23.206,23.3269,23.184,23.3104,186363.0888
2005-09-01 09:40:00,42.39,42.4,42.27,42.37,133357.42681604627,23.2939,23.2994,23.228,23.2829,133357.4268
2005-09-01 09:50:00,42.37,42.43,42.34,42.38,87700.27707505121,23.2829,23.3159,23.2664,23.2884,87700.2771
2005-09-01 10:00:00,42.38,42.38,42.28,42.33,143717.62438260452,23.2884,23.2884,23.2335,23.2609,143717.6244
2005-09-01 10:10:00,42.34,42.38,42.17,42.17,264546.4401879292,23.2664,23.2884,23.173,23.173,264546.4402
2005-09-01 10:20:00,42.18,42.19,42.09,42.15,144199.49403686303,23.1785,23.184,23.1291,23.162,144199.494
2005-09-01 10:30:00,42.15,42.28,42.1,42.24,222262.3780267438,23.162,23.2335,23.1346,23.2115,222262.378
2005-09-01 10:40:00,42.24,42.24,42.04,42.04,186001.68654378995,23.2115,23.2115,23.1016,23.1016,186001.6865
2005-09-01 10:50:00,42.04,42.13,42.01,42.09,113480.3035778822,23.1016,23.151,23.0851,23.1291,113480.3036
2005-09-01 11:00:00,42.1,42.13,42.06,42.11,142633.41766052286,23.1346,23.151,23.1126,23.1401,142633.4177
2005-09-01 11:10:00,42.13,42.32,42.11,42.24,255270.4493434526,23.151,23.2555,23.1401,23.2115,255270.4493
2005-09-01 11:20:00,42.25,42.49,42.24,42.48,221057.70389109748,23.217,23.3489,23.2115,23.3434,221057.7039
2005-09-01 11:30:00,42.48,42.67,42.4,42.65,312010.6011323937,23.3434,23.4478,23.2994,23.4368,312010.6011
2005-09-01 11:40:00,42.67,42.78,42.66,42.77,399831.34562100953,23.4478,23.5082,23.4423,23.5027,399831.3456
2005-09-01 11:50:00,42.78,42.9,42.77,42.88,350439.70605951094,23.5082,23.5742,23.5027,23.5632,350439.7061
2005-09-01 12:00:00,42.88,42.88,42.78,42.8,211420.31080592703,23.5632,23.5632,23.5082,23.5192,211420.3108
2005-09-01 12:10:00,42.78,42.82,42.67,42.68,259486.8088182147,23.5082,23.5302,23.4478,23.4533,259486.8088
2005-09-01 12:20:00,42.68,42.68,42.59,42.65,123358.63149018191,23.4533,23.4533,23.4038,23.4368,123358.6315
2005-09-01 12:30:00,42.66,42.66,42.58,42.65,81676.90639681967,23.4423,23.4423,23.3983,23.4368,81676.9064
2005-09-01 12:40:00,42.64,42.81,42.64,42.7,66136.6100469823,23.4313,23.5247,23.4313,23.4643,66136.61
2005-09-01 12:50:00,42.7,42.7,42.65,42.66,195398.1448018312,23.4643,23.4643,23.4368,23.4423,195398.1448
2005-09-01 13:00:00,42.66,42.72,42.63,42.7,212384.05011444408,23.4423,23.4753,23.4258,23.4643,212384.0501
2005-09-01 13:10:00,42.7,42.77,42.68,42.71,57583.42368389351,23.4643,23.5027,23.4533,23.4698,57583.4237
2005-09-01 13:20:00,42.72,42.76,42.67,42.73,48066.49801228768,23.4753,23.4972,23.4478,23.4808,48066.498
2005-09-01 13:30:00,42.73,42.77,42.7,42.72,115287.31478135166,23.4808,23.5027,23.4643,23.4753,115287.3148
2005-09-01 13:40:00,42.71,42.71,42.63,42.67,97699.07240091555,23.4698,23.4698,23.4258,23.4478,97699.0724
2005-09-01 13:50:00,42.67,42.71,42.64,42.68,88784.48379713288,23.4478,23.4698,23.4313,23.4533,88784.4838
2005-09-01 14:00:00,42.66,42.68,42.56,42.59,71196.2414166968,23.4423,23.4533,23.3873,23.4038,71196.2414
2005-09-01 14:10:00,42.6,42.69,42.6,42.64,63727.26177568968,23.4093,23.4588,23.4093,23.4313,63727.2618
2005-09-01 14:20:00,42.66,42.78,42.65,42.69,80231.2974340441,23.4423,23.5082,23.4368,23.4588,80231.2974
2005-09-01 14:30:00,42.69,42.79,42.67,42.76,79990.36260691484,23.4588,23.5137,23.4478,23.4972,79990.3626
2005-09-01 14:40:00,42.78,42.86,42.69,42.7,78303.81881701,23.5082,23.5522,23.4588,23.4643,78303.8188
2005-09-01 14:50:00,42.7,42.82,42.68,42.78,92518.97361763644,23.4643,23.5302,23.4533,23.5082,92518.9736
2005-09-01 15:00:00,42.78,42.83,42.75,42.77,93603.18033971812,23.5082,23.5357,23.4917,23.5027,93603.1803
2005-09-01 15:10:00,42.77,42.78,42.71,42.71,85170.46139019396,23.5027,23.5082,23.4698,23.4698,85170.4614
2005-09-01 15:20:00,42.72,42.78,42.7,42.71,99506.08360438504,23.4753,23.5082,23.4643,23.4698,99506.0836
2005-09-01 15:30:00,42.7,42.73,42.67,42.7,83242.98277315986,23.4643,23.4808,23.4478,23.4643,83242.9828
2005-09-01 15:40:00,42.7,42.74,42.66,42.74,164678.95434285028,23.4643,23.4863,23.4423,23.4863,164678.9543
2005-09-01 15:50:00,42.74,42.75,42.65,42.69,228165.2812914107,23.4863,23.4917,23.4368,23.4588,228165.2813
2005-09-02 09:30:00,42.74,42.78,42.7,42.73,150704.7343693531,23.4863,23.5082,23.4643,23.4808,150704.7344
2005-09-02 09:40:00,42.69,42.71,42.52,42.54,171666.06432959886,23.4588,23.4698,23.3654,23.3763,171666.0643
2005-09-02 09:50:00,42.56,42.57,42.35,42.45,109023.00927599086,23.3873,23.3928,23.2719,23.3269,109023.0093
2005-09-02 10:00:00,42.45,42.63,42.35,42.58,132634.6223346585,23.3269,23.4258,23.2719,23.3983,132634.6223
2005-09-02 10:10:00,42.58,42.69,42.53,42.64,128297.7954463318,23.3983,23.4588,23.3709,23.4313,128297.7954
2005-09-02 10:20:00,42.65,42.68,42.52,42.56,130466.20889049514,23.4368,23.4533,23.3654,23.3873,130466.2089
2005-09-02 10:30:00,42.59,42.59,42.44,42.58,195398.1448018312,23.4038,23.4038,23.3214,23.3983,195398.1448
2005-09-02 10:40:00,42.57,42.63,42.49,42.62,85411.39621732323,23.3928,23.4258,23.3489,23.4203,85411.3962
2005-09-02 10:50:00,42.62,42.65,42.57,42.63,167811.10709553066,23.4203,23.4368,23.3928,23.4258,167811.1071
2005-09-02 11:00:00,42.63,42.71,42.55,42.64,87459.34224792194,23.4258,23.4698,23.3818,23.4313,87459.3422
2005-09-02 11:10:00,42.65,42.68,42.54,42.57,73726.05710155403,23.4368,23.4533,23.3763,23.3928,73726.0571
2005-09-02 11:20:00,42.56,42.6,42.45,42.51,110107.21599807253,23.3873,23.4093,23.3269,23.3599,110107.216
2005-09-02 11:30:00,42.52,42.52,42.36,42.46,64931.93591133599,23.3654,23.3654,23.2774,23.3324,64931.9359
2005-09-02 11:40:00,42.44,42.5,42.34,42.34,48548.367666546204,23.3214,23.3544,23.2664,23.2664,48548.3677
2005-09-02 11:50:00,42.34,42.41,42.24,42.35,77701.48174918686,23.2664,23.3049,23.2115,23.2719,77701.4817
2005-09-02 12:00:00,42.34,42.42,42.3,42.39,91555.2343091194,23.2664,23.3104,23.2445,23.2939,91555.2343
2005-09-02 12:10:00,42.4,42.42,42.37,42.37,29273.58149620528,23.2994,23.3104,23.2829,23.2829,29273.5815
2005-09-02 12:20:00,42.37,42.48,42.37,42.41,74810.26382363572,23.2829,23.3434,23.2829,23.3049,74810.2638
2005-09-02 12:30:00,42.41,42.52,42.39,42.52,67582.21900975787,23.3049,23.3654,23.2939,23.3654,67582.219
2005-09-02 12:40:00,42.52,42.53,42.46,42.46,41440.79026623299,23.3654,23.3709,23.3324,23.3324,41440.7903
2005-09-02 12:50:00,42.45,42.53,42.43,42.43,50596.31369714493,23.3269,23.3709,23.3159,23.3159,50596.3137
2005-09-02 13:00:00,42.44,42.5,42.43,42.46,46018.55198168896,23.3214,23.3544,23.3159,23.3324,46018.552
2005-09-02 13:10:00,42.46,42.46,42.39,42.41,37585.8330321648,23.3324,23.3324,23.2939,23.3049,37585.833
2005-09-02 13:20:00,42.42,42.48,42.36,42.45,68425.49090471028,23.3104,23.3434,23.2774,23.3269,68425.4909
2005-09-02 13:30:00,42.45,42.46,42.37,42.38,105408.98686905194,23.3269,23.3324,23.2829,23.2884,105408.9869
2005-09-02 13:40:00,42.38,42.39,42.33,42.33,81315.50415612578,23.2884,23.2939,23.2609,23.2609,81315.5042
2005-09-02 13:50:00,42.34,42.41,42.33,42.41,98903.74653656188,23.2664,23.3049,23.2609,23.3049,98903.7465
2005-09-02 14:00:00,42.4,42.44,42.35,42.35,120828.81580532467,23.2994,23.3214,23.2719,23.2719,120828.8158
2005-09-02 14:10:00,42.35,42.39,42.34,42.38,81195.03674256115,23.2719,23.2939,23.2664,23.2884,81195.0367
2005-09-02 14:20:00,42.38,42.41,42.34,42.38,102276.83411637154,23.2884,23.3049,23.2664,23.2884,102276.8341
2005-09-02 14:30:00,42.38,42.4,42.29,42.29,66738.94711480546,23.2884,23.2994,23.239,23.239,66738.9471
2005-09-02 14:40:00,42.29,42.38,42.29,42.35,72039.5133116492,23.239,23.2884,23.239,23.2719,72039.5133
2005-09-02 14:50:00,42.35,42.35,42.27,42.29,65172.87073846525,23.2719,23.2719,23.228,23.239,65172.8707
2005-09-02 15:00:00,42.29,42.36,42.27,42.33,87579.80966148658,23.239,23.2774,23.228,23.2609,87579.8097
2005-09-02 15:10:00,42.33,42.34,42.27,42.29,49753.041802192514,23.2609,23.2664,23.228,23.239,49753.0418
2005-09-02 15:20:00,42.29,42.32,42.26,42.26,69509.69762679197,23.239,23.2555,23.2225,23.2225,69509.6976
2005-09-02 15:30:00,42.26,42.28,42.16,42.19,129863.87182267198,23.2225,23.2335,23.1675,23.184,129863.8718
2005-09-02 15:40:00,42.2,42.23,42.11,42.18,121913.02252740636,23.1895,23.206,23.1401,23.1785,121913.0225
2005-09-02 15:50:00,42.19,42.26,42.16,42.19,205758.34236838936,23.184,23.2225,23.1675,23.184,205758.3424
2005-09-06 09:30:00,42.4,42.57,42.4,42.54,262980.363811589,23.2994,23.3928,23.2994,23.3763,262980.3638
2005-09-06 09:40:00,42.54,42.77,42.54,42.71,256595.5908926636,23.3763,23.5027,23.3763,23.4698,256595.5909
2005-09-06 09:50:00,42.71,42.74,42.39,42.58,229008.5531863631,23.4698,23.4863,23.2939,23.3983,229008.5532
2005-09-06 10:00:00,42.58,42.84,42.56,42.76,257318.39537405127,23.3983,23.5412,23.3873,23.4972,257318.3954
2005-09-06 10:10:00,42.82,42.9,42.71,42.87,156728.10504758466,23.5302,23.5742,23.4698,23.5577,156728.105
2005-09-06 10:20:00,42.89,43.0,42.82,42.94,113239.36875075294,23.5687,23.6291,23.5302,23.5962,113239.3688
2005-09-06 10:30:00,42.94,43.0,42.93,42.96,166606.43295988438,23.5962,23.6291,23.5907,23.6071,166606.433
2005-09-06 10:40:00,42.97,43.03,42.95,43.0,129863.87182267198,23.6126,23.6456,23.6016,23.6291,129863.8718
2005-09-06 10:50:00,42.99,43.07,42.98,43.02,256836.5257197928,23.6236,23.6676,23.6181,23.6401,256836.5257
2005-09-06 11:00:00,43.02,43.1,42.99,43.08,132875.55716178776,23.6401,23.6841,23.6236,23.6731,132875.5572
2005-09-06 11:10:00,43.08,43.08,43.0,43.02,220816.7690639682,23.6731,23.6731,23.6291,23.6401,220816.7691
2005-09-06 11:20:00,43.02,43.03,42.95,42.98,94325.9848211059,23.6401,23.6456,23.6016,23.6181,94325.9848
2005-09-06 11:30:00,42.98,42.98,42.91,42.92,56619.68437537647,23.6181,23.6181,23.5797,23.5852,56619.6844
2005-09-06 11:40:00,42.91,42.91,42.87,42.91,54089.86869051922,23.5797,23.5797,23.5577,23.5797,54089.8687
2005-09-06 11:50:00,42.9,42.93,42.9,42.92,81315.50415612578,23.5742,23.5907,23.5742,23.5852,81315.5042
2005-09-06 12:00:00,42.92,42.95,42.91,42.93,82520.17829177208,23.5852,23.6016,23.5797,23.5907,82520.1783
2005-09-06 12:10:00,42.93,42.93,42.86,42.93,87459.34224792194,23.5907,23.5907,23.5522,23.5907,87459.3422
2005-09-06 12:20:00,42.93,43.0,42.92,42.97,117094.32598482112,23.5907,23.6291,23.5852,23.6126,117094.326
2005-09-06 12:30:00,42.97,43.01,42.96,43.0,74207.92675581256,23.6126,23.6346,23.6071,23.6291,74207.9268
2005-09-06 12:40:00,43.0,43.02,42.95,42.96,112275.62944223588,23.6291,23.6401,23.6016,23.6071,112275.6294
2005-09-06 12:50:00,42.96,43.0,42.93,42.96,79749.42777978558,23.6071,23.6291,23.5907,23.6071,79749.4278
2005-09-06 13:00:00,42.96,43.02,42.96,42.97,96253.46343814,23.6071,23.6401,23.6071,23.6126,96253.4634
2005-09-06 13:10:00,42.97,42.97,42.93,42.97,53848.93386338996,23.6126,23.6126,23.5907,23.6126,53848.9339
2005-09-06 13:20:00,42.96,43.0,42.92,42.93,60233.70678231539,23.6071,23.6291,23.5852,23.5907,60233.7068
2005-09-06 13:30:00,42.93,42.99,42.92,42.99,91916.63654981328,23.5907,23.6236,23.5852,23.6236,91916.6365
2005-09-06 13:40:00,42.99,43.0,42.97,42.98,117937.59787977352,23.6236,23.6291,23.6126,23.6181,117937.5979
2005-09-06 13:50:00,42.98,43.04,42.92,43.04,126611.25165642696,23.6181,23.6511,23.5852,23.6511,126611.2517
2005-09-06 14:00:00,43.03,43.12,43.0,43.06,86495.6029394049,23.6456,23.6951,23.6291,23.6621,86495.6029
2005-09-06 14:10:00,43.06,43.09,43.0,43.02,103361.0408384532,23.6621,23.6786,23.6291,23.6401,103361.0408
2005-09-06 14:20:00,43.03,43.12,43.03,43.12,145163.23334538008,23.6456,23.6951,23.6456,23.6951,145163.2333
2005-09-06 14:30:00,43.1,43.13,43.08,43.12,220334.8994097097,23.6841,23.7006,23.6731,23.6951,220334.8994
2005-09-06 14:40:00,43.12,43.17,43.08,43.11,125647.5123479099,23.6951,23.7225,23.6731,23.6896,125647.5123
2005-09-06 14:50:00,43.11,43.18,43.1,43.17,121913.02252740636,23.6896,23.728,23.6841,23.7225,121913.0225
2005-09-06 15:00:00,43.17,43.17,43.02,43.16,82761.11311890134,23.7225,23.7225,23.6401,23.717,82761.1131
2005-09-06 15:10:00,43.16,43.21,43.15,43.18,167329.23744127215,23.717,23.7445,23.7116,23.728,167329.2374
2005-09-06 15:20:00,43.17,43.2,43.13,43.17,122274.42476810025,23.7225,23.739,23.7006,23.7225,122274.4248
2005-09-06 15:30:00,43.16,43.19,43.12,43.12,109023.00927599086,23.717,23.7335,23.6951,23.6951,109023.0093
2005-09-06 15:40:00,43.12,43.14,43.07,43.08,327430.43006866646,23.6951,23.7061,23.6676,23.6731,327430.4301
2005-09-06 15:50:00,43.09,43.12,43.04,43.12,361884.1103481509,23.6786,23.6951,23.6511,23.6951,361884.1103
2005-09-07 09:30:00,43.31,43.31,43.21,43.31,209251.89736176367,23.7995,23.7995,23.7445,23.7995,209251.8974
2005-09-07 09:40:00,43.31,43.36,43.27,43.36,120708.34839176004,23.7995,23.8269,23.7775,23.8269,120708.3484
2005-09-07 09:50:00,43.36,43.36,43.16,43.22,133598.36164317554,23.8269,23.8269,23.717,23.75,133598.3616
2005-09-07 10:00:00,43.22,43.22,43.09,43.09,133718.82905674016,23.75,23.75,23.6786,23.6786,133718.8291
2005-09-07 10:10:00,43.08,43.11,43.02,43.08,116010.11926273943,23.6731,23.6896,23.6401,23.6731,116010.1193
2005-09-07 10:20:00,43.07,43.13,43.0,43.03,70955.30658956752,23.6676,23.7006,23.6291,23.6456,70955.3066
2005-09-07 10:30:00,43.05,43.17,43.04,43.17,67702.68642332249,23.6566,23.7225,23.6511,23.7225,67702.6864
2005-09-07 10:40:00,43.16,43.23,43.16,43.2,94807.85447536442,23.717,23.7555,23.717,23.739,94807.8545
2005-09-07 10:50:00,43.19,43.29,43.17,43.27,94928.32188892906,23.7335,23.7885,23.7225,23.7775,94928.3219
2005-09-07 11:00:00,43.26,43.27,43.21,43.26,194554.8729068787,23.772,23.7775,23.7445,23.772,194554.8729
2005-09-07 11:10:00,43.26,43.27,43.15,43.17,88784.48379713288,23.772,23.7775,23.7116,23.7225,88784.4838
2005-09-07 11:20:00,43.17,43.22,43.17,43.2,60113.23936875076,23.7225,23.75,23.7225,23.739,60113.2394
2005-09-07 11:30:00,43.19,43.21,43.17,43.19,48066.49801228768,23.7335,23.7445,23.7225,23.7335,48066.498
2005-09-07 11:40:00,43.19,43.24,43.18,43.22,167088.30261414289,23.7335,23.761,23.728,23.75,167088.3026
2005-09-07 11:50:00,43.2,43.22,43.17,43.17,57944.82592458741,23.739,23.75,23.7225,23.7225,57944.8259
2005-09-07 12:00:00,43.17,43.2,43.12,43.2,39513.3116491989,23.7225,23.739,23.6951,23.739,39513.3116
2005-09-07 12:10:00,43.2,43.22,43.11,43.11,36381.15889651849,23.739,23.75,23.6896,23.6896,36381.1589
2005-09-07 12:20:00,43.12,43.14,43.08,43.13,71678.11107095532,23.6951,23.7061,23.6731,23.7006,71678.1111
2005-09-07 12:30:00,43.13,43.21,43.12,43.19,59390.43488736297,23.7006,23.7445,23.6951,23.7335,59390.4349
2005-09-07 12:40:00,43.19,43.2,43.13,43.17,48668.83508011083,23.7335,23.739,23.7006,23.7225,48668.8351
2005-09-07 12:50:00,43.17,43.21,43.17,43.19,59149.50006023371,23.7225,23.7445,23.7225,23.7335,59149.5001
2005-09-07 13:00:00,43.19,43.19,43.1,43.17,64931.93591133599,23.7335,23.7335,23.6841,23.7225,64931.9359
2005-09-07 13:10:00,43.17,43.22,43.12,43.13,68184.55607758102,23.7225,23.75,23.6951,23.7006,68184.5561
2005-09-07 13:20:00,43.12,43.17,43.07,43.1,47464.16094446453,23.6951,23.7225,23.6676,23.6841,47464.1609
2005-09-07 13:30:00,43.11,43.13,43.08,43.13,48427.90025298158,23.6896,23.7006,23.6731,23.7006,48427.9003
2005-09-07 13:40:00,43.12,43.17,43.12,43.17,29634.98373689917,23.6951,23.7225,23.6951,23.7225,29634.9837
2005-09-07 13:50:00,43.17,43.19,43.14,43.15,52162.39007348513,23.7225,23.7335,23.7061,23.7116,52162.3901
2005-09-07 14:00:00,43.15,43.25,43.08,43.24,144319.96145042768,23.7116,23.7665,23.6731,23.761,144319.9615
2005-09-07 14:10:00,43.22,43.22,43.12,43.16,94807.85447536442,23.75,23.75,23.6951,23.717,94807.8545
2005-09-07 14:20:00,43.16,43.17,43.08,43.08,65654.74039272378,23.717,23.7225,23.6731,23.6731,65654.7404
2005-09-07 14:30:00,43.09,43.16,43.08,43.14,75051.19865076497,23.6786,23.717,23.6731,23.7061,75051.1987
2005-09-07 14:40:00,43.13,43.22,43.1,43.21,98542.34429586798,23.7006,23.75,23.6841,23.7445,98542.3443
2005-09-07 14:50:00,43.22,43.26,43.21,43.25,50475.8462835803,23.75,23.772,23.7445,23.7665,50475.8463
2005-09-07 15:00:00,43.24,43.24,43.14,43.16,96735.33309239852,23.761,23.761,23.7061,23.717,96735.3331
2005-09-07 15:10:00,43.16,43.22,43.15,43.22,208529.0928803759,23.717,23.75,23.7116,23.75,208529.0929
2005-09-07 15:20:00,43.22,43.25,43.18,43.24,109745.81375737864,23.75,23.7665,23.728,23.761,109745.8138
2005-09-07 15:30:00,43.25,43.25,43.16,43.17,105770.38910974584,23.7665,23.7665,23.717,23.7225,105770.3891
2005-09-07 15:40:00,43.17,43.19,43.11,43.14,133357.42681604627,23.7225,23.7335,23.6896,23.7061,133357.4268
2005-09-07 15:50:00,43.14,43.18,43.12,43.18,174798.21708227927,23.7061,23.728,23.6951,23.728,174798.2171
2005-09-08 09:30:00,43.31,43.4,43.23,43.26,284062.1611853994,23.7995,23.8489,23.7555,23.772,284062.1612
2005-09-08 09:40:00,43.25,43.31,43.12,43.12,103601.97566558247,23.7665,23.7995,23.6951,23.6951,103601.9757
2005-09-08 09:50:00,43.1,43.15,43.08,43.15,69027.82797253344,23.6841,23.7116,23.6731,23.7116,69027.828
2005-09-08 10:00:00,43.14,43.31,43.13,43.29,138296.59077219613,23.7061,23.7995,23.7006,23.7885,138296.5908
2005-09-08 10:10:00,43.27,43.36,43.25,43.34,98903.74653656188,23.7775,23.8269,23.7665,23.816,98903.7465
2005-09-08 10:20:00,43.33,43.35,43.21,43.3,153234.55005421035,23.8105,23.8215,23.7445,23.794,153234.5501
2005-09-08 10:30:00,43.3,43.66,43.28,43.61,181905.7944825925,23.794,23.9918,23.783,23.9643,181905.7945
2005-09-08 10:40:00,43.66,43.66,43.34,43.36,182869.5337911095,23.9918,23.9918,23.816,23.8269,182869.5338
2005-09-08 10:50:00,43.36,43.38,43.16,43.27,109023.00927599086,23.8269,23.8379,23.717,23.7775,109023.0093
2005-09-08 11:00:00,43.26,43.4,43.25,43.35,70232.50210817975,23.772,23.8489,23.7665,23.8215,70232.5021
2005-09-08 11:10:00,43.36,43.41,43.29,43.31,120346.94615106616,23.8269,23.8544,23.7885,23.7995,120346.9462
2005-09-08 11:20:00,43.3,43.36,43.26,43.33,68305.02349114565,23.794,23.8269,23.772,23.8105,68305.0235
2005-09-08 11:30:00,43.33,43.42,43.27,43.41,79147.09071196242,23.8105,23.8599,23.7775,23.8544,79147.0907
2005-09-08 11:40:00,43.4,43.44,43.36,43.44,46982.291290206005,23.8489,23.8709,23.8269,23.8709,46982.2913
2005-09-08 11:50:00,43.44,43.48,43.42,43.46,50114.4440428864,23.8709,23.8929,23.8599,23.8819,50114.444
2005-09-08 12:00:00,43.45,43.46,43.36,43.36,58788.09781953982,23.8764,23.8819,23.8269,23.8269,58788.0978
2005-09-08 12:10:00,43.36,43.39,43.33,43.34,42886.39922900856,23.8269,23.8434,23.8105,23.816,42886.3992
2005-09-08 12:20:00,43.33,43.41,43.31,43.41,74689.79641007108,23.8105,23.8544,23.7995,23.8544,74689.7964
2005-09-08 12:30:00,43.41,43.41,43.33,43.38,33249.006143838094,23.8544,23.8544,23.8105,23.8379,33249.0061
2005-09-08 12:40:00,43.38,43.43,43.36,43.43,48548.367666546204,23.8379,23.8654,23.8269,23.8654,48548.3677
2005-09-08 12:50:00,43.43,43.43,43.4,43.42,32887.603903144205,23.8654,23.8654,23.8489,23.8599,32887.6039
2005-09-08 13:00:00,43.41,43.43,43.41,43.41,17226.840139742202,23.8544,23.8654,23.8544,23.8544,17226.8401
2005-09-08 13:10:00,43.41,43.49,43.4,43.46,63606.79436212505,23.8544,23.8984,23.8489,23.8819,63606.7944
2005-09-08 13:20:00,43.47,43.47,43.38,43.38,54933.14058547164,23.8874,23.8874,23.8379,23.8379,54933.1406
2005-09-08 13:30:00,43.37,43.44,43.36,43.38,47825.56318515842,23.8324,23.8709,23.8269,23.8379,47825.5632
2005-09-08 13:40:00,43.39,43.41,43.36,43.36,55776.41248042405,23.8434,23.8544,23.8269,23.8269,55776.4125
2005-09-08 13:50:00,43.36,43.45,43.36,43.43,130586.67630405976,23.8269,23.8764,23.8269,23.8654,130586.6763
2005-09-08 14:00:00,43.44,43.51,43.4,43.48,56740.1517889411,23.8709,23.9094,23.8489,23.8929,56740.1518
2005-09-08 14:10:00,43.49,43.49,43.43,43.49,86616.07035296953,23.8984,23.8984,23.8654,23.8984,86616.0704
2005-09-08 14:20:00,43.49,43.53,43.41,43.41,98301.40946873873,23.8984,23.9204,23.8544,23.8544,98301.4095
2005-09-08 14:30:00,43.44,43.5,43.42,43.46,49271.17214793399,23.8709,23.9039,23.8599,23.8819,49271.1721
2005-09-08 14:40:00,43.46,43.56,43.44,43.47,126008.9145886038,23.8819,23.9369,23.8709,23.8874,126008.9146
2005-09-08 14:50:00,43.47,43.52,43.43,43.45,88664.01638356825,23.8874,23.9149,23.8654,23.8764,88664.0164
2005-09-08 15:00:00,43.45,43.5,43.42,43.5,95530.6589567522,23.8764,23.9039,23.8599,23.9039,95530.659
2005-09-08 15:10:00,43.51,43.51,43.42,43.46,83122.51535959524,23.9094,23.9094,23.8599,23.8819,83122.5154
2005-09-08 15:20:00,43.46,43.5,43.44,43.44,105529.45428261656,23.8819,23.9039,23.8709,23.8709,105529.4543
2005-09-08 15:30:00,43.45,43.49,43.4,43.46,119021.8046018552,23.8764,23.8984,23.8489,23.8819,119021.8046
2005-09-08 15:40:00,43.46,43.46,43.36,43.37,141067.34128418265,23.8819,23.8819,23.8269,23.8324,141067.3413
2005-09-08 15:50:00,43.38,43.38,43.34,43.37,156607.63763402,23.8379,23.8379,23.816,23.8324,156607.6376
2005-09-09 09:30:00,43.47,43.64,43.45,43.62,113239.36875075294,23.8874,23.9808,23.8764,23.9698,113239.3688
2005-09-09 09:40:00,43.63,43.64,43.52,43.56,67461.75159619324,23.9753,23.9808,23.9149,23.9369,67461.7516
2005-09-09 09:50:00,43.56,43.58,43.51,43.51,76255.87278641129,23.9369,23.9478,23.9094,23.9094,76255.8728
2005-09-09 10:00:00,43.51,43.57,43.45,43.45,59390.43488736297,23.9094,23.9423,23.8764,23.8764,59390.4349
2005-09-09 10:10:00,43.44,43.62,43.44,43.58,79147.09071196242,23.8709,23.9698,23.8709,23.9478,79147.0907
2005-09-09 10:20:00,43.58,43.58,43.5,43.55,71919.04589808457,23.9478,23.9478,23.9039,23.9314,71919.0459
2005-09-09 10:30:00,43.56,43.56,43.33,43.35,83122.51535959524,23.9369,23.9369,23.8105,23.8215,83122.5154
2005-09-09 10:40:00,43.36,43.41,43.35,43.37,53607.9990362607,23.8269,23.8544,23.8215,23.8324,53607.999
2005-09-09 10:50:00,43.38,43.41,43.31,43.34,71678.11107095532,23.8379,23.8544,23.7995,23.816,71678.1111
2005-09-09 11:00:00,43.33,43.41,43.31,43.41,87459.34224792194,23.8105,23.8544,23.7995,23.8544,87459.3422
2005-09-09 11:10:00,43.4,43.41,43.23,43.33,161787.73641729914,23.8489,23.8544,23.7555,23.8105,161787.7364
2005-09-09 11:20:00,43.33,43.37,43.28,43.29,108420.6722081677,23.8105,23.8324,23.783,23.7885,108420.6722
2005-09-09 11:30:00,43.29,43.36,43.29,43.34,114323.5754728346,23.7885,23.8269,23.7885,23.816,114323.5755
2005-09-09 11:40:00,43.34,43.55,43.32,43.52,201903.3851343212,23.816,23.9314,23.805,23.9149,201903.3851
2005-09-09 11:50:00,43.52,43.57,43.52,43.57,76376.34019997591,23.9149,23.9423,23.9149,23.9423,76376.3402
2005-09-09 12:00:00,43.56,43.61,43.55,43.56,144560.89627755692,23.9369,23.9643,23.9314,23.9369,144560.8963
2005-09-09 12:10:00,43.56,43.58,43.51,43.53,46379.95422238285,23.9369,23.9478,23.9094,23.9204,46379.9542
2005-09-09 12:20:00,43.52,43.57,43.47,43.54,53969.40127695459,23.9149,23.9423,23.8874,23.9259,53969.4013
2005-09-09 12:30:00,43.54,43.57,43.52,43.56,53728.466449825326,23.9259,23.9423,23.9149,23.9369,53728.4664
2005-09-09 12:40:00,43.57,43.61,43.54,43.58,57703.89109745815,23.9423,23.9643,23.9259,23.9478,57703.8911
2005-09-09 12:50:00,43.57,43.68,43.57,43.66,67702.68642332249,23.9423,24.0028,23.9423,23.9918,67702.6864
2005-09-09 13:00:00,43.66,43.7,43.61,43.61,68786.89314540417,23.9918,24.0138,23.9643,23.9643,68786.8931
2005-09-09 13:10:00,43.61,43.64,43.58,43.64,147572.58161667272,23.9643,23.9808,23.9478,23.9808,147572.5816
2005-09-09 13:20:00,43.64,43.7,43.61,43.67,84929.5265630647,23.9808,24.0138,23.9643,23.9973,84929.5266
2005-09-09 13:30:00,43.68,43.7,43.61,43.65,47223.22611733527,24.0028,24.0138,23.9643,23.9863,47223.2261
2005-09-09 13:40:00,43.65,43.7,43.65,43.69,66738.94711480546,23.9863,24.0138,23.9863,24.0083,66738.9471
2005-09-09 13:50:00,43.69,43.7,43.63,43.64,77099.1446813637,24.0083,24.0138,23.9753,23.9808,77099.1447
2005-09-09 14:00:00,43.64,43.64,43.51,43.56,231176.96663052647,23.9808,23.9808,23.9094,23.9369,231176.9666
2005-09-09 14:10:00,43.55,43.63,43.55,43.58,49391.63956149862,23.9314,23.9753,23.9314,23.9478,49391.6396
2005-09-09 14:20:00,43.58,43.64,43.56,43.59,55294.542826165525,23.9478,23.9808,23.9369,23.9533,55294.5428
2005-09-09 14:30:00,43.59,43.63,43.56,43.59,49993.976629321776,23.9533,23.9753,23.9369,23.9533,49993.9766
2005-09-09 14:40:00,43.58,43.66,43.57,43.66,126611.25165642696,23.9478,23.9918,23.9423,23.9918,126611.2517
2005-09-09 14:50:00,43.66,43.66,43.59,43.61,68545.95831827492,23.9918,23.9918,23.9533,23.9643,68545.9583
2005-09-09 15:00:00,43.62,43.65,43.58,43.58,64450.066257077466,23.9698,23.9863,23.9478,23.9478,64450.0663
2005-09-09 15:10:00,43.58,43.65,43.58,43.63,92759.90844476572,23.9478,23.9863,23.9478,23.9753,92759.9084
2005-09-09 15:20:00,43.62,43.7,43.62,43.66,141308.2761113119,23.9698,24.0138,23.9698,23.9918,141308.2761
2005-09-09 15:30:00,43.65,43.66,43.61,43.65,84206.72208167691,23.9863,23.9918,23.9643,23.9863,84206.7221
2005-09-09 15:40:00,43.64,43.68,43.62,43.64,127815.92579207326,23.9808,24.0028,23.9698,23.9808,127815.9258
2005-09-09 15:50:00,43.64,43.7,43.58,43.6,245271.65401758827,23.9808,24.0138,23.9478,23.9588,245271.654
2005-09-12 09:30:00,43.83,43.95,43.79,43.95,271533.5501746778,24.0852,24.1512,24.0632,24.1512,271533.5502
2005-09-12 09:40:00,43.91,43.95,43.85,43.9,577641.2480424045,24.1292,24.1512,24.0962,24.1237,577641.248
2005-09-12 09:50:00,43.9,43.91,43.8,43.87,284784.9656667872,24.1237,24.1292,24.0687,24.1072,284784.9657
2005-09-12 10:00:00,43.88,43.95,43.79,43.79,251295.0246958198,24.1127,24.1512,24.0632,24.0632,251295.0247
2005-09-12 10:10:00,43.8,43.8,43.7,43.74,126490.78424286233,24.0687,24.0687,24.0138,24.0358,126490.7842
2005-09-12 10:20:00,43.73,43.79,43.72,43.73,138296.59077219613,24.0303,24.0632,24.0248,24.0303,138296.5908
2005-09-12 10:30:00,43.74,43.8,43.71,43.8,128538.73027346104,24.0358,24.0687,24.0193,24.0687,128538.7303
2005-09-12 10:40:00,43.8,43.87,43.8,43.86,179255.5113841706,24.0687,24.1072,24.0687,24.1017,179255.5114
2005-09-12 10:50:00,43.85,43.92,43.85,43.87,71316.70883026143,24.0962,24.1347,24.0962,24.1072,71316.7088
2005-09-12 11:00:00,43.87,43.95,43.87,43.95,216961.81182990005,24.1072,24.1512,24.1072,24.1512,216961.8118
2005-09-12 11:10:00,43.95,43.95,43.8,43.8,89145.88603782677,24.1512,24.1512,24.0687,24.0687,89145.886
2005-09-12 11:20:00,43.81,43.91,43.8,43.86,64329.59884351284,24.0742,24.1292,24.0687,24.1017,64329.5988
2005-09-12 11:30:00,43.86,43.91,43.8,43.91,57944.82592458741,24.1017,24.1292,24.0687,24.1292,57944.8259
2005-09-12 11:40:00,43.88,43.9,43.82,43.87,59992.77195518613,24.1127,24.1237,24.0797,24.1072,59992.772
2005-09-12 11:50:00,43.87,43.88,43.85,43.87,86736.53776653417,24.1072,24.1127,24.0962,24.1072,86736.5378
2005-09-12 12:00:00,43.86,43.87,43.8,43.85,133477.89422961092,24.1017,24.1072,24.0687,24.0962,133477.8942
2005-09-12 12:10:00,43.85,43.89,43.84,43.85,97699.07240091555,24.0962,24.1182,24.0907,24.0962,97699.0724
2005-09-12 12:20:00,43.86,43.94,43.85,43.92,39995.18130345742,24.1017,24.1457,24.0962,24.1347,39995.1813
2005-09-12 12:30:00,43.93,43.94,43.86,43.92,71075.77400313216,24.1402,24.1457,24.1017,24.1347,71075.774
2005-09-12 12:40:00,43.92,43.92,43.9,43.9,30237.320804722327,24.1347,24.1347,24.1237,24.1237,30237.3208
2005-09-12 12:50:00,43.9,43.94,43.89,43.91,77581.01433562223,24.1237,24.1457,24.1182,24.1292,77581.0143
2005-09-12 13:00:00,43.9,43.96,43.9,43.95,36501.62631008313,24.1237,24.1567,24.1237,24.1512,36501.6263
2005-09-12 13:10:00,43.95,44.02,43.93,44.0,242019.03385134324,24.1512,24.1896,24.1402,24.1786,242019.0339
2005-09-12 13:20:00,44.0,44.09,44.0,44.03,140465.0042163595,24.1786,24.2281,24.1786,24.1951,140465.0042
2005-09-12 13:30:00,44.02,44.09,44.01,44.05,69027.82797253344,24.1896,24.2281,24.1841,24.2061,69027.828
2005-09-12 13:40:00,44.04,44.05,44.0,44.0,30719.190458980847,24.2006,24.2061,24.1786,24.1786,30719.1905
2005-09-12 13:50:00,44.0,44.01,43.94,43.95,63968.19660281894,24.1786,24.1841,24.1457,24.1512,63968.1966
2005-09-12 14:00:00,43.95,44.09,43.95,44.01,116612.4563305626,24.1512,24.2281,24.1512,24.1841,116612.4563
2005-09-12 14:10:00,44.0,44.04,43.98,44.01,165281.29141067344,24.1786,24.2006,24.1676,24.1841,165281.2914
2005-09-12 14:20:00,44.01,44.02,43.97,43.99,111311.89013371884,24.1841,24.1896,24.1622,24.1731,111311.8901
2005-09-12 14:30:00,43.99,44.0,43.92,43.92,76376.34019997591,24.1731,24.1786,24.1347,24.1347,76376.3402
2005-09-12 14:40:00,43.93,43.98,43.9,43.95,90952.89724129625,24.1402,24.1676,24.1237,24.1512,90952.8972
2005-09-12 14:50:00,43.95,44.01,43.93,44.01,69268.7627996627,24.1512,24.1841,24.1402,24.1841,69268.7628
2005-09-12 15:00:00,44.01,44.03,43.95,44.02,79869.89519335021,24.1841,24.1951,24.1512,24.1896,79869.8952
2005-09-12 15:10:00,44.03,44.09,44.02,44.03,112275.62944223588,24.1951,24.2281,24.1896,24.1951,112275.6294
2005-09-12 15:20:00,44.03,44.06,44.0,44.05,102156.3667028069,24.1951,24.2116,24.1786,24.2061,102156.3667
2005-09-12 15:30:00,44.06,44.06,43.96,43.99,116853.39115769186,24.2116,24.2116,24.1567,24.1731,116853.3912
2005-09-12 15:40:00,43.98,44.04,43.93,43.94,136489.57956872668,24.1676,24.2006,24.1402,24.1457,136489.5796
2005-09-12 15:50:00,43.93,43.97,43.85,43.94,192506.92687628,24.1402,24.1622,24.0962,24.1457,192506.9269
2005-09-13 09:30:00,43.58,43.68,43.53,43.6,280809.5410191544,23.9478,24.0028,23.9204,23.9588,280809.541
2005-09-13 09:40:00,43.61,43.65,43.59,43.65,134562.10095169258,23.9643,23.9863,23.9533,23.9863,134562.101
2005-09-13 09:50:00,43.64,43.69,43.6,43.62,109625.34634381402,23.9808,24.0083,23.9588,23.9698,109625.3463
2005-09-13 10:00:00,43.61,43.69,43.51,43.57,112396.09685580053,23.9643,24.0083,23.9094,23.9423,112396.0969
2005-09-13 10:10:00,43.57,43.66,43.53,43.65,72521.38296590773,23.9423,23.9918,23.9204,23.9863,72521.383
2005-09-13 10:20:00,43.65,43.8,43.65,43.72,121672.08770027709,23.9863,24.0687,23.9863,24.0248,121672.0877
2005-09-13 10:30:00,43.72,43.72,43.61,43.65,65654.74039272378,24.0248,24.0248,23.9643,23.9863,65654.7404
2005-09-13 10:40:00,43.64,43.64,43.54,43.61,70955.30658956752,23.9808,23.9808,23.9259,23.9643,70955.3066
2005-09-13 10:50:00,43.62,43.64,43.49,43.53,483797.1328755572,23.9698,23.9808,23.8984,23.9204,483797.1329
2005-09-13 11:00:00,43.54,43.58,43.52,43.56,369714.49222985184,23.9259,23.9478,23.9149,23.9369,369714.4922
2005-09-13 11:10:00,43.56,43.63,43.52,43.61,94325.9848211059,23.9369,23.9753,23.9149,23.9643,94325.9848
2005-09-13 11:20:00,43.61,43.69,43.56,43.68,79267.55812552705,23.9643,24.0083,23.9369,24.0028,79267.5581
2005-09-13 11:30:00,43.69,43.8,43.68,43.71,61317.91350439707,24.0083,24.0687,24.0028,24.0193,61317.9135
2005-09-13 11:40:00,43.71,43.77,43.65,43.67,33489.94097096736,24.0193,24.0523,23.9863,23.9973,33489.941
2005-09-13 11:50:00,43.67,43.73,43.65,43.69,61558.84833152633,23.9973,24.0303,23.9863,24.0083,61558.8483
2005-09-13 12:00:00,43.7,43.7,43.61,43.61,52403.32490061439,24.0138,24.0138,23.9643,23.9643,52403.3249
2005-09-13 12:10:00,43.61,43.69,43.61,43.64,25418.62426213709,23.9643,24.0083,23.9643,23.9808,25418.6243
2005-09-13 12:20:00,43.63,43.72,43.61,43.72,50716.78111070956,23.9753,24.0248,23.9643,24.0248,50716.7811
2005-09-13 12:30:00,43.73,43.8,43.72,43.77,63968.19660281894,24.0303,24.0687,24.0248,24.0523,63968.1966
2005-09-13 12:40:00,43.77,43.77,43.65,43.69,34333.21286591977,24.0523,24.0523,23.9863,24.0083,34333.2129
2005-09-13 12:50:00,43.68,43.77,43.68,43.77,39392.84423563426,24.0028,24.0523,24.0028,24.0523,39392.8442
2005-09-13 13:00:00,43.77,43.84,43.76,43.79,68545.95831827492,24.0523,24.0907,24.0468,24.0632,68545.9583
2005-09-13 13:10:00,43.78,43.8,43.75,43.8,23852.547885796896,24.0577,24.0687,24.0413,24.0687,23852.5479
2005-09-13 13:20:00,43.8,43.8,43.7,43.72,41079.3880255391,24.0687,24.0687,24.0138,24.0248,41079.388
2005-09-13 13:30:00,43.71,43.85,43.7,43.8,47946.03059872305,24.0193,24.0962,24.0138,24.0687,47946.0306
2005-09-13 13:40:00,43.82,43.85,43.67,43.67,49391.63956149862,24.0797,24.0962,23.9973,23.9973,49391.6396
2005-09-13 13:50:00,43.68,43.75,43.67,43.7,88061.6793157451,24.0028,24.0413,23.9973,24.0138,88061.6793
2005-09-13 14:00:00,43.7,43.79,43.61,43.78,79508.49295265632,24.0138,24.0632,23.9643,24.0577,79508.493
2005-09-13 14:10:00,43.78,43.88,43.78,43.8,109625.34634381402,24.0577,24.1127,24.0577,24.0687,109625.3463
2005-09-13 14:20:00,43.8,43.9,43.79,43.79,94446.45223467052,24.0687,24.1237,24.0632,24.0632,94446.4522
2005-09-13 14:30:00,43.8,43.85,43.8,43.83,58908.565233104455,24.0687,24.0962,24.0687,24.0852,58908.5652
2005-09-13 14:40:00,43.84,43.85,43.82,43.85,53969.40127695459,24.0907,24.0962,24.0797,24.0962,53969.4013
2005-09-13 14:50:00,43.85,43.85,43.77,43.8,58306.228165281296,24.0962,24.0962,24.0523,24.0687,58306.2282
2005-09-13 15:00:00,43.8,43.83,43.66,43.71,61317.91350439707,24.0687,24.0852,23.9918,24.0193,61317.9135
2005-09-13 15:10:00,43.72,43.74,43.62,43.65,70955.30658956752,24.0248,24.0358,23.9698,23.9863,70955.3066
2005-09-13 15:20:00,43.64,43.75,43.58,43.7,81435.9715696904,23.9808,24.0413,23.9478,24.0138,81435.9716
2005-09-13 15:30:00,43.7,43.77,43.64,43.7,95169.25671605831,24.0138,24.0523,23.9808,24.0138,95169.2567
2005-09-13 15:40:00,43.69,43.74,43.64,43.71,158535.1162510541,24.0083,24.0358,23.9808,24.0193,158535.1163
2005-09-13 15:50:00,43.71,43.72,43.62,43.65,197687.02565955912,24.0193,24.0248,23.9698,23.9863,197687.0257
2005-09-14 09:30:00,43.9,44.17,43.86,44.0,312251.535959523,24.1237,24.2721,24.1017,24.1786,312251.536
2005-09-14 09:40:00,44.0,44.09,43.91,43.91,219491.62751475727,24.1786,24.2281,24.1292,24.1292,219491.6275
2005-09-14 09:50:00,43.93,43.97,43.87,43.88,66498.01228767619,24.1402,24.1622,24.1072,24.1127,66498.0123
2005-09-14 10:00:00,43.89,44.09,43.84,44.04,416576.3161064933,24.1182,24.2281,24.0907,24.2006,416576.3161
2005-09-14 10:10:00,44.03,44.11,44.0,44.05,188531.5022286472,24.1951,24.2391,24.1786,24.2061,188531.5022
2005-09-14 10:20:00,44.06,44.06,43.93,43.98,245271.65401758827,24.2116,24.2116,24.1402,24.1676,245271.654
2005-09-14 10:30:00,43.98,44.01,43.93,43.97,202385.2547885797,24.1676,24.1841,24.1402,24.1622,202385.2548
2005-09-14 10:40:00,43.98,44.05,43.97,44.01,202867.12444283825,24.1676,24.2061,24.1622,24.1841,202867.1244
2005-09-14 10:50:00,44.0,44.04,43.97,43.97,227081.074569329,24.1786,24.2006,24.1622,24.1622,227081.0746
2005-09-14 11:00:00,43.97,43.98,43.9,43.9,293699.5542705698,24.1622,24.1676,24.1237,24.1237,293699.5543
2005-09-14 11:10:00,43.9,43.95,43.85,43.95,63968.19660281894,24.1237,24.1512,24.0962,24.1512,63968.1966
2005-09-14 11:20:00,43.94,43.94,43.85,43.9,37706.30044572944,24.1457,24.1457,24.0962,24.1237,37706.3004
2005-09-14 11:30:00,43.9,43.98,43.9,43.92,61438.380917961695,24.1237,24.1676,24.1237,24.1347,61438.3809
2005-09-14 11:40:00,43.92,43.95,43.85,43.87,42886.39922900856,24.1347,24.1512,24.0962,24.1072,42886.3992
2005-09-14 11:50:00,43.87,43.9,43.81,43.85,37947.2352728587,24.1072,24.1237,24.0742,24.0962,37947.2353
2005-09-14 12:00:00,43.85,43.94,43.85,43.9,151186.60402361164,24.0962,24.1457,24.0962,24.1237,151186.604
2005-09-14 12:10:00,43.89,43.95,43.89,43.95,47223.22611733527,24.1182,24.1512,24.1182,24.1512,47223.2261
2005-09-14 12:20:00,43.95,43.95,43.9,43.92,57342.48885676425,24.1512,24.1512,24.1237,24.1347,57342.4889
2005-09-14 12:30:00,43.95,43.97,43.91,43.95,106854.59583182752,24.1512,24.1622,24.1292,24.1512,106854.5958
2005-09-14 12:40:00,43.94,44.0,43.94,43.97,30960.12528611011,24.1457,24.1786,24.1457,24.1622,30960.1253
2005-09-14 12:50:00,43.97,44.02,43.95,44.01,57703.89109745815,24.1622,24.1896,24.1512,24.1841,57703.8911
2005-09-14 13:00:00,44.01,44.05,43.98,44.0,52162.39007348513,24.1841,24.2061,24.1676,24.1786,52162.3901
2005-09-14 13:10:00,44.0,44.0,43.95,43.95,68666.42573183954,24.1786,24.1786,24.1512,24.1512,68666.4257
2005-09-14 13:20:00,43.95,43.97,43.94,43.95,34212.74545235514,24.1512,24.1622,24.1457,24.1512,34212.7455
2005-09-14 13:30:00,43.94,43.97,43.94,43.95,82520.17829177208,24.1457,24.1622,24.1457,24.1512,82520.1783
2005-09-14 13:40:00,43.95,43.95,43.83,43.85,152873.1478135165,24.1512,24.1512,24.0852,24.0962,152873.1478
2005-09-14 13:50:00,43.86,43.86,43.75,43.77,111552.8249608481,24.1017,24.1017,24.0413,24.0523,111552.825
2005-09-14 14:00:00,43.78,43.8,43.73,43.73,61076.978677267805,24.0577,24.0687,24.0303,24.0303,61076.9787
2005-09-14 14:10:00,43.74,43.8,43.63,43.66,100710.75774003132,24.0358,24.0687,23.9753,23.9918,100710.7577
2005-09-14 14:20:00,43.66,43.72,43.59,43.7,150584.26695578848,23.9918,24.0248,23.9533,24.0138,150584.267
2005-09-14 14:30:00,43.7,43.75,43.66,43.69,43006.86664257319,24.0138,24.0413,23.9918,24.0083,43006.8666
2005-09-14 14:40:00,43.69,43.7,43.6,43.65,43609.203710396345,24.0083,24.0138,23.9588,23.9863,43609.2037
2005-09-14 14:50:00,43.65,43.69,43.59,43.64,109504.87893024938,23.9863,24.0083,23.9533,23.9808,109504.8789
2005-09-14 15:00:00,43.65,43.68,43.58,43.64,130345.7414769305,23.9863,24.0028,23.9478,23.9808,130345.7415
2005-09-14 15:10:00,43.64,43.66,43.55,43.56,72159.98072521384,23.9808,23.9918,23.9314,23.9369,72159.9807
2005-09-14 15:20:00,43.56,43.58,43.48,43.58,90350.56017347307,23.9369,23.9478,23.8929,23.9478,90350.5602
2005-09-14 15:30:00,43.59,43.6,43.56,43.58,99385.6161908204,23.9533,23.9588,23.9369,23.9478,99385.6162
2005-09-14 15:40:00,43.58,43.63,43.56,43.56,293699.5542705698,23.9478,23.9753,23.9369,23.9369,293699.5543
2005-09-14 15:50:00,43.58,43.58,43.55,43.58,111793.75978797735,23.9478,23.9478,23.9314,23.9478,111793.7598
2005-09-15 09:30:00,43.6,43.61,43.5,43.56,287555.71617877367,23.9588,23.9643,23.9039,23.9369,287555.7162
2005-09-15 09:40:00,43.56,43.56,43.36,43.47,166847.36778701362,23.9369,23.9369,23.8269,23.8874,166847.3678
2005-09-15 09:50:00,43.45,43.45,43.31,43.35,112637.03168292978,23.8764,23.8764,23.7995,23.8215,112637.0317
2005-09-15 10:00:00,43.35,43.4,43.23,43.26,100710.75774003132,23.8215,23.8489,23.7555,23.772,100710.7577
2005-09-15 10:10:00,43.25,43.36,43.24,43.34,79749.42777978558,23.7665,23.8269,23.761,23.816,79749.4278
2005-09-15 10:20:00,43.33,43.33,43.23,43.29,117696.66305264428,23.8105,23.8105,23.7555,23.7885,117696.6631
2005-09-15 10:30:00,43.29,43.37,43.24,43.25,128297.7954463318,23.7885,23.8324,23.761,23.7665,128297.7954
2005-09-15 10:40:00,43.26,43.26,43.1,43.12,165160.8239971088,23.772,23.772,23.6841,23.6951,165160.824
2005-09-15 10:50:00,43.12,43.33,43.08,43.25,83724.85242741839,23.6951,23.8105,23.6731,23.7665,83724.8524
2005-09-15 11:00:00,43.25,43.31,43.18,43.22,329478.3760992652,23.7665,23.7995,23.728,23.75,329478.3761
2005-09-15 11:10:00,43.2,43.24,43.16,43.21,128659.19768702568,23.739,23.761,23.717,23.7445,128659.1977
2005-09-15 11:20:00,43.22,43.24,43.17,43.19,142874.3524876521,23.75,23.761,23.7225,23.7335,142874.3525
2005-09-15 11:30:00,43.21,43.21,43.12,43.17,71316.70883026143,23.7445,23.7445,23.6951,23.7225,71316.7088
2005-09-15 11:40:00,43.17,43.25,43.12,43.15,95651.12637031684,23.7225,23.7665,23.6951,23.7116,95651.1264
2005-09-15 11:50:00,43.14,43.16,43.11,43.12,128056.86061920252,23.7061,23.717,23.6896,23.6951,128056.8606
2005-09-15 12:00:00,43.12,43.13,42.98,43.0,96373.93085170464,23.6951,23.7006,23.6181,23.6291,96373.9309
2005-09-15 12:10:00,43.01,43.1,42.98,43.07,119624.14166967836,23.6346,23.6841,23.6181,23.6676,119624.1417
2005-09-15 12:20:00,43.07,43.07,42.97,43.04,53969.40127695459,23.6676,23.6676,23.6126,23.6511,53969.4013
2005-09-15 12:30:00,43.04,43.1,43.02,43.02,86857.00518009879,23.6511,23.6841,23.6401,23.6401,86857.0052
2005-09-15 12:40:00,43.04,43.09,43.02,43.08,49873.50921575714,23.6511,23.6786,23.6401,23.6731,49873.5092
2005-09-15 12:50:00,43.08,43.08,43.04,43.04,27948.439946994346,23.6731,23.6731,23.6511,23.6511,27948.4399
2005-09-15 13:00:00,43.05,43.12,43.04,43.12,42043.12733405615,23.6566,23.6951,23.6511,23.6951,42043.1273
2005-09-15 13:10:00,43.12,43.17,43.07,43.12,104083.845319841,23.6951,23.7225,23.6676,23.6951,104083.8453
2005-09-15 13:20:00,43.12,43.16,43.11,43.12,49753.041802192514,23.6951,23.717,23.6896,23.6951,49753.0418
2005-09-15 13:30:00,43.12,43.18,43.1,43.15,46500.42163594748,23.6951,23.728,23.6841,23.7116,46500.4216
2005-09-15 13:40:00,43.15,43.15,43.1,43.1,50355.37887001567,23.7116,23.7116,23.6841,23.6841,50355.3789
2005-09-15 13:50:00,43.11,43.14,43.09,43.1,61076.978677267805,23.6896,23.7061,23.6786,23.6841,61076.9787
2005-09-15 14:00:00,43.1,43.15,43.04,43.11,50837.24852427419,23.6841,23.7116,23.6511,23.6896,50837.2485
2005-09-15 14:10:00,43.1,43.13,43.04,43.08,39995.18130345742,23.6841,23.7006,23.6511,23.6731,39995.1813
2005-09-15 14:20:00,43.08,43.14,43.05,43.12,33610.40838453199,23.6731,23.7061,23.6566,23.6951,33610.4084
2005-09-15 14:30:00,43.12,43.17,43.11,43.13,75292.13347789424,23.6951,23.7225,23.6896,23.7006,75292.1335
2005-09-15 14:40:00,43.13,43.16,43.09,43.1,56017.34730755331,23.7006,23.717,23.6786,23.6841,56017.3473
2005-09-15 14:50:00,43.1,43.14,43.1,43.1,41922.65992049151,23.6841,23.7061,23.6841,23.6841,41922.6599
2005-09-15 15:00:00,43.1,43.13,43.07,43.1,54451.27093121311,23.6841,23.7006,23.6676,23.6841,54451.2709
2005-09-15 15:10:00,43.1,43.16,43.07,43.12,66618.47970124082,23.6841,23.717,23.6676,23.6951,66618.4797
2005-09-15 15:20:00,43.11,43.17,43.1,43.1,74448.86158294183,23.6896,23.7225,23.6841,23.6841,74448.8616
2005-09-15 15:30:00,43.12,43.14,43.08,43.12,106252.25876400436,23.6951,23.7061,23.6731,23.6951,106252.2588
2005-09-15 15:40:00,43.12,43.14,43.06,43.08,235152.39127815928,23.6951,23.7061,23.6621,23.6731,235152.3913
2005-09-15 15:50:00,43.08,43.17,43.07,43.13,200457.7761715456,23.6731,23.7225,23.6676,23.7006,200457.7762
2005-09-16 09:30:00,43.17,43.24,43.12,43.19,1570413.2032285267,23.7225,23.761,23.6951,23.7335,1570413.2032
2005-09-16 09:40:00,43.19,43.19,43.02,43.04,228285.74870497533,23.7335,23.7335,23.6401,23.6511,228285.7487
2005-09-16 09:50:00,43.05,43.18,43.02,43.15,141669.6783520058,23.6566,23.728,23.6401,23.7116,141669.6784
2005-09-16 10:00:00,43.16,43.17,43.05,43.12,188892.90446934107,23.717,23.7225,23.6566,23.6951,188892.9045
2005-09-16 10:10:00,43.13,43.2,43.08,43.1,303818.81700999883,23.7006,23.739,23.6731,23.6841,303818.817
2005-09-16 10:20:00,43.11,43.14,43.09,43.12,182869.5337911095,23.6896,23.7061,23.6786,23.6951,182869.5338
2005-09-16 10:30:00,43.12,43.12,43.08,43.12,164317.5521021564,23.6951,23.6951,23.6731,23.6951,164317.5521
2005-09-16 10:40:00,43.12,43.15,43.08,43.12,418865.1969642213,23.6951,23.7116,23.6731,23.6951,418865.197
2005-09-16 10:50:00,43.14,43.15,43.12,43.14,197687.02565955912,23.7061,23.7116,23.6951,23.7061,197687.0257
2005-09-16 11:00:00,43.14,43.15,43.1,43.14,150222.8647150946,23.7061,23.7116,23.6841,23.7061,150222.8647
2005-09-16 11:10:00,43.14,43.15,43.12,43.14,181905.7944825925,23.7061,23.7116,23.6951,23.7061,181905.7945
2005-09-16 11:20:00,43.14,43.15,43.12,43.14,79628.96036622094,23.7061,23.7116,23.6951,23.7061,79628.9604
2005-09-16 11:30:00,43.13,43.14,43.08,43.11,55535.47765329479,23.7006,23.7061,23.6731,23.6896,55535.4777
2005-09-16 11:40:00,43.1,43.16,43.1,43.12,127213.5887242501,23.6841,23.717,23.6841,23.6951,127213.5887
2005-09-16 11:50:00,43.12,43.15,43.1,43.12,140103.6019756656,23.6951,23.7116,23.6841,23.6951,140103.602
2005-09-16 12:00:00,43.12,43.15,43.04,43.09,73003.25262016625,23.6951,23.7116,23.6511,23.6786,73003.2526
2005-09-16 12:10:00,43.1,43.13,43.07,43.12,84929.5265630647,23.6841,23.7006,23.6676,23.6951,84929.5266
2005-09-16 12:20:00,43.12,43.16,43.11,43.13,65172.87073846525,23.6951,23.717,23.6896,23.7006,65172.8707
2005-09-16 12:30:00,43.13,43.14,43.09,43.12,68064.0886640164,23.7006,23.7061,23.6786,23.6951,68064.0887
2005-09-16 12:40:00,43.12,43.15,43.12,43.15,228888.08577279848,23.6951,23.7116,23.6951,23.7116,228888.0858
2005-09-16 12:50:00,43.15,43.15,43.08,43.08,60715.57643657392,23.7116,23.7116,23.6731,23.6731,60715.5764
2005-09-16 13:00:00,43.09,43.14,43.09,43.12,60595.10902300928,23.6786,23.7061,23.6786,23.6951,60595.109
2005-09-16 13:10:00,43.12,43.12,43.09,43.12,102758.70377063006,23.6951,23.6951,23.6786,23.6951,102758.7038
2005-09-16 13:20:00,43.12,43.12,43.11,43.12,93241.77809902422,23.6951,23.6951,23.6896,23.6951,93241.7781
2005-09-16 13:30:00,43.12,43.13,43.12,43.12,89507.28827852067,23.6951,23.7006,23.6951,23.6951,89507.2883
2005-09-16 13:40:00,43.12,43.17,43.12,43.16,162028.6712444284,23.6951,23.7225,23.6951,23.717,162028.6712
2005-09-16 13:50:00,43.16,43.17,43.12,43.16,166004.09589206122,23.717,23.7225,23.6951,23.717,166004.0959
2005-09-16 14:00:00,43.15,43.17,43.12,43.16,175641.48897723167,23.7116,23.7225,23.6951,23.717,175641.489
2005-09-16 14:10:00,43.16,43.17,43.15,43.17,90230.09275990844,23.717,23.7225,23.7116,23.7225,90230.0928
2005-09-16 14:20:00,43.16,43.17,43.14,43.16,98421.87688230336,23.717,23.7225,23.7061,23.717,98421.8769
2005-09-16 14:30:00,43.15,43.16,43.12,43.14,490543.3080351765,23.7116,23.717,23.6951,23.7061,490543.308
2005-09-16 14:40:00,43.14,43.14,43.08,43.12,162631.00831225156,23.7061,23.7061,23.6731,23.6951,162631.0083
2005-09-16 14:50:00,43.12,43.12,43.1,43.12,124201.90338513434,23.6951,23.6951,23.6841,23.6951,124201.9034
2005-09-16 15:00:00,43.12,43.12,43.11,43.12,201060.1132393688,23.6951,23.6951,23.6896,23.6951,201060.1132
2005-09-16 15:10:00,43.12,43.17,43.12,43.17,255029.51451632337,23.6951,23.7225,23.6951,23.7225,255029.5145
2005-09-16 15:20:00,43.17,43.28,43.16,43.26,528370.0758944706,23.7225,23.783,23.717,23.772,528370.0759
2005-09-16 15:30:00,43.25,43.3,43.25,43.27,220575.83423683897,23.7665,23.794,23.7665,23.7775,220575.8342
2005-09-16 15:40:00,43.27,43.32,43.25,43.25,320202.3852547886,23.7775,23.805,23.7665,23.7665,320202.3853
2005-09-16 15:50:00,43.24,43.25,43.17,43.17,417178.6531743164,23.761,23.7665,23.7225,23.7225,417178.6532
2005-09-19 09:30:00,43.22,43.22,42.92,42.96,188531.5022286472,23.75,23.75,23.5852,23.6071,188531.5022
2005-09-19 09:40:00,42.98,43.0,42.91,42.94,167931.5745090953,23.6181,23.6291,23.5797,23.5962,167931.5745
2005-09-19 09:50:00,42.95,43.07,42.88,43.03,247801.46970244552,23.6016,23.6676,23.5632,23.6456,247801.4697
2005-09-19 10:00:00,43.06,43.06,42.76,42.79,138657.99301289002,23.6621,23.6621,23.4972,23.5137,138657.993
2005-09-19 10:10:00,42.79,42.82,42.75,42.75,130225.27406336588,23.5137,23.5302,23.4917,23.4917,130225.2741
2005-09-19 10:20:00,42.75,42.87,42.75,42.84,156125.7679797615,23.4917,23.5577,23.4917,23.5412,156125.768
2005-09-19 10:30:00,42.84,42.96,42.79,42.96,78183.35140344537,23.5412,23.6071,23.5137,23.6071,78183.3514
2005-09-19 10:40:00,42.96,43.0,42.9,42.93,73364.65486086014,23.6071,23.6291,23.5742,23.5907,73364.6549
2005-09-19 10:50:00,42.92,42.99,42.87,42.91,56740.1517889411,23.5852,23.6236,23.5577,23.5797,56740.1518
2005-09-19 11:00:00,42.9,42.95,42.87,42.92,77701.48174918686,23.5742,23.6016,23.5577,23.5852,77701.4817
2005-09-19 11:10:00,42.93,42.98,42.91,42.93,79388.02553909169,23.5907,23.6181,23.5797,23.5907,79388.0255
2005-09-19 11:20:00,42.94,43.03,42.94,43.02,41681.72509336225,23.5962,23.6456,23.5962,23.6401,41681.7251
2005-09-19 11:30:00,43.02,43.02,42.95,42.95,31923.86459462716,23.6401,23.6401,23.6016,23.6016,31923.8646
2005-09-19 11:40:00,42.95,43.07,42.94,43.05,74930.73123720035,23.6016,23.6676,23.5962,23.6566,74930.7312
2005-09-19 11:50:00,43.05,43.08,43.02,43.07,155041.5612576798,23.6566,23.6731,23.6401,23.6676,155041.5613
2005-09-19 12:00:00,43.06,43.1,43.04,43.08,29875.91856402844,23.6621,23.6841,23.6511,23.6731,29875.9186
2005-09-19 12:10:00,43.1,43.31,43.08,43.29,99867.48584507892,23.6841,23.7995,23.6731,23.7885,99867.4858
2005-09-19 12:20:00,43.3,43.37,43.26,43.26,133839.2964703048,23.794,23.8324,23.772,23.772,133839.2965
2005-09-19 12:30:00,43.26,43.26,43.21,43.24,36863.02855077702,23.772,23.772,23.7445,23.761,36863.0286
2005-09-19 12:40:00,43.26,43.36,43.25,43.31,75412.60089145887,23.772,23.8269,23.7665,23.7995,75412.6009
2005-09-19 12:50:00,43.31,43.41,43.3,43.41,116732.92374412724,23.7995,23.8544,23.794,23.8544,116732.9237
2005-09-19 13:00:00,43.41,43.46,43.4,43.43,89386.82086495604,23.8544,23.8819,23.8489,23.8654,89386.8209
2005-09-19 13:10:00,43.42,43.5,43.41,43.5,101915.43187567763,23.8599,23.9039,23.8544,23.9039,101915.4319
2005-09-19 13:20:00,43.5,43.58,43.47,43.54,245994.45849897605,23.9039,23.9478,23.8874,23.9259,245994.4585
2005-09-19 13:30:00,43.53,43.58,43.51,43.57,88784.48379713288,23.9204,23.9478,23.9094,23.9423,88784.4838
2005-09-19 13:40:00,43.58,43.61,43.56,43.58,128779.6651005903,23.9478,23.9643,23.9369,23.9478,128779.6651
2005-09-19 13:50:00,43.57,43.61,43.53,43.53,191181.78532706905,23.9423,23.9643,23.9204,23.9204,191181.7853
2005-09-19 14:00:00,43.53,43.56,43.39,43.39,69148.29538609806,23.9204,23.9369,23.8434,23.8434,69148.2954
2005-09-19 14:10:00,43.39,43.39,43.32,43.32,102638.23635706544,23.8434,23.8434,23.805,23.805,102638.2364
2005-09-19 14:20:00,43.32,43.32,43.25,43.29,71075.77400313216,23.805,23.805,23.7665,23.7885,71075.774
2005-09-19 14:30:00,43.31,43.37,43.3,43.35,126129.38200216842,23.7995,23.8324,23.794,23.8215,126129.382
2005-09-19 14:40:00,43.36,43.38,43.32,43.37,74810.26382363572,23.8269,23.8379,23.805,23.8324,74810.2638
2005-09-19 14:50:00,43.37,43.39,43.33,43.35,33971.81062522588,23.8324,23.8434,23.8105,23.8215,33971.8106
2005-09-19 15:00:00,43.35,43.4,43.34,43.36,55655.94506685942,23.8215,23.8489,23.816,23.8269,55655.9451
2005-09-19 15:10:00,43.36,43.37,43.33,43.36,65413.80556559451,23.8269,23.8324,23.8105,23.8269,65413.8056
2005-09-19 15:20:00,43.35,43.43,43.33,43.43,85049.99397662932,23.8215,23.8654,23.8105,23.8654,85049.994
2005-09-19 15:30:00,43.43,43.43,43.36,43.41,139742.1997349717,23.8654,23.8654,23.8269,23.8544,139742.1997
2005-09-19 15:40:00,43.41,43.48,43.37,43.41,94446.45223467052,23.8544,23.8929,23.8324,23.8544,94446.4522
2005-09-19 15:50:00,43.41,43.41,43.36,43.4,133116.491988917,23.8544,23.8544,23.8269,23.8489,133116.492
2005-09-20 09:30:00,43.58,43.83,43.58,43.72,397783.3995904108,23.9478,24.0852,23.9478,24.0248,397783.3996
2005-09-20 09:40:00,43.72,43.8,43.68,43.75,267678.5929406096,24.0248,24.0687,24.0028,24.0413,267678.5929
2005-09-20 09:50:00,43.75,43.78,43.64,43.74,572822.5514998194,24.0413,24.0577,23.9808,24.0358,572822.5515
2005-09-20 10:00:00,43.75,43.77,43.7,43.77,363209.2518973618,24.0413,24.0523,24.0138,24.0523,363209.2519
2005-09-20 10:10:00,43.77,43.99,43.76,43.84,316708.83026141435,24.0523,24.1731,24.0468,24.0907,316708.8303
2005-09-20 10:20:00,43.84,43.84,43.75,43.79,213588.7242500904,24.0907,24.0907,24.0413,24.0632,213588.7243
2005-09-20 10:30:00,43.78,43.8,43.71,43.77,182628.59896398027,24.0577,24.0687,24.0193,24.0523,182628.599
2005-09-20 10:40:00,43.79,43.8,43.75,43.79,208529.0928803759,24.0632,24.0687,24.0413,24.0632,208529.0929
2005-09-20 10:50:00,43.79,43.86,43.78,43.85,167570.17226840142,24.0632,24.1017,24.0577,24.0962,167570.1723
2005-09-20 11:00:00,43.85,43.9,43.8,43.9,174677.74966871462,24.0962,24.1237,24.0687,24.1237,174677.7497
2005-09-20 11:10:00,43.9,43.95,43.83,43.85,245030.719190459,24.1237,24.1512,24.0852,24.0962,245030.7192
2005-09-20 11:20:00,43.85,43.87,43.82,43.86,53728.466449825326,24.0962,24.1072,24.0797,24.1017,53728.4664
2005-09-20 11:30:00,43.86,43.87,43.82,43.84,120587.8809781954,24.1017,24.1072,24.0797,24.0907,120587.881
2005-09-20 11:40:00,43.84,43.87,43.84,43.85,124201.90338513434,24.0907,24.1072,24.0907,24.0962,124201.9034
2005-09-20 11:50:00,43.85,43.86,43.83,43.84,131189.01337188293,24.0962,24.1017,24.0852,24.0907,131189.0134
2005-09-20 12:00:00,43.84,43.91,43.83,43.9,152752.68039995182,24.0907,24.1292,24.0852,24.1237,152752.6804
2005-09-20 12:10:00,43.91,43.91,43.83,43.86,189977.1111914228,24.1292,24.1292,24.0852,24.1017,189977.1112
2005-09-20 12:20:00,43.86,43.88,43.86,43.87,160462.5948680882,24.1017,24.1127,24.1017,24.1072,160462.5949
2005-09-20 12:30:00,43.86,43.9,43.84,43.9,220937.2364775329,24.1017,24.1237,24.0907,24.1237,220937.2365
2005-09-20 12:40:00,43.9,43.93,43.89,43.91,68666.42573183954,24.1237,24.1402,24.1182,24.1292,68666.4257
2005-09-20 12:50:00,43.92,43.98,43.91,43.95,120467.41356463078,24.1347,24.1676,24.1292,24.1512,120467.4136
2005-09-20 13:00:00,43.95,43.97,43.87,43.9,128659.19768702568,24.1512,24.1622,24.1072,24.1237,128659.1977
2005-09-20 13:10:00,43.9,43.9,43.85,43.87,46379.95422238285,24.1237,24.1237,24.0962,24.1072,46379.9542
2005-09-20 13:20:00,43.87,43.92,43.86,43.87,77099.1446813637,24.1072,24.1347,24.1017,24.1072,77099.1447
2005-09-20 13:30:00,43.87,43.92,43.87,43.9,81797.3738103843,24.1072,24.1347,24.1072,24.1237,81797.3738
2005-09-20 13:40:00,43.91,44.0,43.91,43.97,130104.80664980123,24.1292,24.1786,24.1292,24.1622,130104.8066
2005-09-20 13:50:00,43.98,43.98,43.87,43.87,148656.78833875438,24.1676,24.1676,24.1072,24.1072,148656.7883
2005-09-20 14:00:00,43.87,43.9,43.85,43.87,127695.45837850864,24.1072,24.1237,24.0962,24.1072,127695.4584
2005-09-20 14:10:00,43.87,43.94,43.81,43.93,365859.5349957837,24.1072,24.1457,24.0742,24.1402,365859.535
2005-09-20 14:20:00,43.91,43.93,43.79,43.87,307673.774244067,24.1292,24.1402,24.0632,24.1072,307673.7742
2005-09-20 14:30:00,43.87,44.03,43.85,43.96,257920.7324418745,24.1072,24.1951,24.0962,24.1567,257920.7324
2005-09-20 14:40:00,43.96,44.07,43.77,43.78,270810.74569329,24.1567,24.2171,24.0523,24.0577,270810.7457
2005-09-20 14:50:00,43.77,43.77,43.51,43.55,319479.58077340084,24.0523,24.0523,23.9094,23.9314,319479.5808
2005-09-20 15:00:00,43.53,43.62,43.33,43.44,331044.45247560536,23.9204,23.9698,23.8105,23.8709,331044.4525
2005-09-20 15:10:00,43.44,43.61,43.41,43.61,329839.7783399591,23.8709,23.9643,23.8544,23.9643,329839.7783
2005-09-20 15:20:00,43.61,43.64,43.53,43.61,252379.2314179015,23.9643,23.9808,23.9204,23.9643,252379.2314
2005-09-20 15:30:00,43.61,43.66,43.52,43.65,239368.75075292136,23.9643,23.9918,23.9149,23.9863,239368.7508
2005-09-20 15:40:00,43.65,43.71,43.5,43.56,401156.48717022047,23.9863,24.0193,23.9039,23.9369,401156.4872
2005-09-20 15:50:00,43.56,43.58,43.48,43.58,308396.5787254548,23.9369,23.9478,23.8929,23.9478,308396.5787
2005-09-21 09:30:00,43.17,43.17,42.83,42.92,408745.9342247922,23.7225,23.7225,23.5357,23.5852,408745.9342
2005-09-21 09:40:00,42.93,43.31,42.92,43.26,390073.4851222745,23.5907,23.7995,23.5852,23.772,390073.4851
2005-09-21 09:50:00,43.26,43.64,43.26,43.51,395494.51873268286,23.772,23.9808,23.772,23.9094,395494.5187
2005-09-21 10:00:00,43.51,43.84,43.51,43.64,616793.1574509096,23.9094,24.0907,23.9094,23.9808,616793.1575
2005-09-21 10:10:00,43.64,43.71,43.54,43.7,376340.1999759066,23.9808,24.0193,23.9259,24.0138,376340.2
2005-09-21 10:20:00,43.66,43.7,43.39,43.48,337429.2253945308,23.9918,24.0138,23.8434,23.8929,337429.2254
2005-09-21 10:30:00,43.48,43.66,43.42,43.5,303939.28442356345,23.8929,23.9918,23.8599,23.9039,303939.2844
2005-09-21 10:40:00,43.5,43.51,43.39,43.41,217443.68148415856,23.9039,23.9094,23.8434,23.8544,217443.6815
2005-09-21 10:50:00,43.42,43.63,43.26,43.63,428863.9922900856,23.8599,23.9753,23.772,23.9753,428863.9923
2005-09-21 11:00:00,43.63,43.66,43.41,43.5,352969.5217443682,23.9753,23.9918,23.8544,23.9039,352969.5217
2005-09-21 11:10:00,43.51,43.61,43.43,43.46,175761.95639079632,23.9094,23.9643,23.8654,23.8819,175761.9564
2005-09-21 11:20:00,43.45,43.58,43.43,43.57,175039.1519094085,23.8764,23.9478,23.8654,23.9423,175039.1519
2005-09-21 11:30:00,43.57,43.62,43.45,43.48,202987.59185640287,23.9423,23.9698,23.8764,23.8929,202987.5919
2005-09-21 11:40:00,43.48,43.5,43.43,43.44,89627.7556920853,23.8929,23.9039,23.8654,23.8709,89627.7557
2005-09-21 11:50:00,43.44,43.44,43.21,43.26,441994.9403686304,23.8709,23.8709,23.7445,23.772,441994.9404
2005-09-21 12:00:00,43.22,43.22,43.05,43.16,269606.0715576437,23.75,23.75,23.6566,23.717,269606.0716
2005-09-21 12:10:00,43.15,43.27,43.15,43.22,254186.2426213709,23.7116,23.7775,23.7116,23.75,254186.2426
2005-09-21 12:20:00,43.21,43.29,43.19,43.27,182869.5337911095,23.7445,23.7885,23.7335,23.7775,182869.5338
2005-09-21 12:30:00,43.28,43.29,43.18,43.2,132634.6223346585,23.783,23.7885,23.728,23.739,132634.6223
2005-09-21 12:40:00,43.19,43.29,43.18,43.25,145645.10299963862,23.7335,23.7885,23.728,23.7665,145645.103
2005-09-21 12:50:00,43.25,43.35,43.24,43.28,111191.4227201542,23.7665,23.8215,23.761,23.783,111191.4227
2005-09-21 13:00:00,43.28,43.33,43.28,43.31,119503.67425611374,23.783,23.8105,23.783,23.7995,119503.6743
2005-09-21 13:10:00,43.31,43.32,43.26,43.26,76617.27502710518,23.7995,23.805,23.772,23.772,76617.275
2005-09-21 13:20:00,43.27,43.29,43.18,43.23,102517.7689435008,23.7775,23.7885,23.728,23.7555,102517.7689
2005-09-21 13:30:00,43.22,43.25,43.16,43.16,132875.55716178776,23.75,23.7665,23.717,23.717,132875.5572
2005-09-21 13:40:00,43.16,43.18,43.12,43.15,390796.2896036623,23.717,23.728,23.6951,23.7116,390796.2896
2005-09-21 13:50:00,43.16,43.21,43.09,43.2,324539.2121431153,23.717,23.7445,23.6786,23.739,324539.2121
2005-09-21 14:00:00,43.2,43.21,43.09,43.13,187326.8280930009,23.739,23.7445,23.6786,23.7006,187326.8281
2005-09-21 14:10:00,43.13,43.22,43.13,43.19,66377.54487411155,23.7006,23.75,23.7006,23.7335,66377.5449
2005-09-21 14:20:00,43.2,43.31,43.2,43.23,67823.15383688713,23.739,23.7995,23.739,23.7555,67823.1538
2005-09-21 14:30:00,43.24,43.24,43.12,43.12,142633.41766052286,23.761,23.761,23.6951,23.6951,142633.4177
2005-09-21 14:40:00,43.12,43.23,43.12,43.21,116130.58667630408,23.6951,23.7555,23.6951,23.7445,116130.5867
2005-09-21 14:50:00,43.22,43.33,43.22,43.28,161908.20383086376,23.75,23.8105,23.75,23.783,161908.2038
2005-09-21 15:00:00,43.28,43.31,43.2,43.22,156005.30056619685,23.783,23.7995,23.739,23.75,156005.3006
2005-09-21 15:10:00,43.22,43.33,43.21,43.24,386098.0604746416,23.75,23.8105,23.7445,23.761,386098.0605
2005-09-21 15:20:00,43.23,43.25,43.14,43.14,195157.20997470187,23.7555,23.7665,23.7061,23.7061,195157.21
2005-09-21 15:30:00,43.14,43.19,43.1,43.17,164438.019515721,23.7061,23.7335,23.6841,23.7225,164438.0195
2005-09-21 15:40:00,43.17,43.22,43.15,43.18,145524.63558607397,23.7225,23.75,23.7116,23.728,145524.6356
2005-09-21 15:50:00,43.18,43.18,42.92,42.96,382965.90772196127,23.728,23.728,23.5852,23.6071,382965.9077
2005-09-22 09:30:00,42.99,43.1,42.87,42.92,288398.98807372607,23.6236,23.6841,23.5577,23.5852,288398.9881
2005-09-22 09:40:00,42.92,43.14,42.78,43.11,369232.62257559336,23.5852,23.7061,23.5082,23.6896,369232.6226
2005-09-22 09:50:00,43.08,43.21,42.97,43.17,154680.1590169859,23.6731,23.7445,23.6126,23.7225,154680.159
2005-09-22 10:00:00,43.17,43.27,43.16,43.16,157450.90952897244,23.7225,23.7775,23.717,23.717,157450.9095
2005-09-22 10:10:00,43.16,43.21,43.06,43.09,179737.38103842913,23.717,23.7445,23.6621,23.6786,179737.381
2005-09-22 10:20:00,43.08,43.13,43.06,43.09,128538.73027346104,23.6731,23.7006,23.6621,23.6786,128538.7303
2005-09-22 10:30:00,43.09,43.17,43.08,43.14,128177.32803276715,23.6786,23.7225,23.6731,23.7061,128177.328
2005-09-22 10:40:00,43.13,43.14,43.05,43.08,132634.6223346585,23.7006,23.7061,23.6566,23.6731,132634.6223
2005-09-22 10:50:00,43.08,43.14,43.07,43.12,312733.4056137815,23.6731,23.7061,23.6676,23.6951,312733.4056
2005-09-22 11:00:00,43.13,43.2,43.11,43.12,175159.61932297316,23.7006,23.739,23.6896,23.6951,175159.6193
2005-09-22 11:10:00,43.14,43.17,43.12,43.14,67823.15383688713,23.7061,23.7225,23.6951,23.7061,67823.1538
2005-09-22 11:20:00,43.13,43.14,42.98,42.98,120828.81580532467,23.7006,23.7061,23.6181,23.6181,120828.8158
2005-09-22 11:30:00,43.01,43.09,42.95,42.99,219973.4971690158,23.6346,23.6786,23.6016,23.6236,219973.4972
2005-09-22 11:40:00,42.99,43.08,42.99,43.05,64450.066257077466,23.6236,23.6731,23.6236,23.6566,64450.0663
2005-09-22 11:50:00,43.05,43.17,43.05,43.11,61799.78315865559,23.6566,23.7225,23.6566,23.6896,61799.7832
2005-09-22 12:00:00,43.12,43.12,42.97,42.98,87459.34224792194,23.6951,23.6951,23.6126,23.6181,87459.3422
2005-09-22 12:10:00,42.98,43.07,42.92,43.06,385495.7234068185,23.6181,23.6676,23.5852,23.6621,385495.7234
2005-09-22 12:20:00,43.05,43.17,43.03,43.15,74087.45934224792,23.6566,23.7225,23.6456,23.7116,74087.4593
2005-09-22 12:30:00,43.16,43.22,43.12,43.15,70232.50210817975,23.717,23.75,23.6951,23.7116,70232.5021
2005-09-22 12:40:00,43.15,43.16,43.07,43.13,67582.21900975787,23.7116,23.717,23.6676,23.7006,67582.219
2005-09-22 12:50:00,43.14,43.25,43.1,43.19,129261.53475484882,23.7061,23.7665,23.6841,23.7335,129261.5348
2005-09-22 13:00:00,43.17,43.19,43.11,43.14,47705.09577159379,23.7225,23.7335,23.6896,23.7061,47705.0958
2005-09-22 13:10:00,43.14,43.34,43.13,43.29,128177.32803276715,23.7061,23.816,23.7006,23.7885,128177.328
2005-09-22 13:20:00,43.29,43.39,43.29,43.29,115407.78219491628,23.7885,23.8434,23.7885,23.7885,115407.7822
2005-09-22 13:30:00,43.29,43.41,43.28,43.39,80231.2974340441,23.7885,23.8544,23.783,23.8434,80231.2974
2005-09-22 13:40:00,43.39,43.62,43.37,43.56,248644.74159739792,23.8434,23.9698,23.8324,23.9369,248644.7416
2005-09-22 13:50:00,43.56,43.62,43.51,43.58,144560.89627755692,23.9369,23.9698,23.9094,23.9478,144560.8963
2005-09-22 14:00:00,43.58,43.65,43.54,43.56,134562.10095169258,23.9478,23.9863,23.9259,23.9369,134562.101
2005-09-22 14:10:00,43.56,43.56,43.38,43.41,73485.12227442478,23.9369,23.9369,23.8379,23.8544,73485.1223
2005-09-22 14:20:00,43.41,43.45,43.33,43.36,81195.03674256115,23.8544,23.8764,23.8105,23.8269,81195.0367
2005-09-22 14:30:00,43.36,43.37,43.22,43.36,126370.31682929768,23.8269,23.8324,23.75,23.8269,126370.3168
2005-09-22 14:40:00,43.36,43.41,43.27,43.37,91916.63654981328,23.8269,23.8544,23.7775,23.8324,91916.6365
2005-09-22 14:50:00,43.38,43.43,43.33,43.38,57703.89109745815,23.8379,23.8654,23.8105,23.8379,57703.8911
2005-09-22 15:00:00,43.4,43.45,43.25,43.36,97337.67016022166,23.8489,23.8764,23.7665,23.8269,97337.6702
2005-09-22 15:10:00,43.37,43.58,43.37,43.46,70473.436935309,23.8324,23.9478,23.8324,23.8819,70473.4369
2005-09-22 15:20:00,43.47,43.62,43.47,43.55,135646.30767377425,23.8874,23.9698,23.8874,23.9314,135646.3077
2005-09-22 15:30:00,43.55,43.56,43.45,43.46,115528.24960848092,23.9314,23.9369,23.8764,23.8819,115528.2496
2005-09-22 15:40:00,43.46,43.46,43.41,43.45,213106.85459583183,23.8819,23.8819,23.8544,23.8764,213106.8546
2005-09-22 15:50:00,43.42,43.42,43.3,43.33,266232.983977834,23.8599,23.8599,23.794,23.8105,266232.984
2005-09-23 09:30:00,42.96,43.05,42.89,42.89,436573.906758222,23.6071,23.6566,23.5687,23.5687,436573.9068
2005-09-23 09:40:00,42.92,42.96,42.88,42.92,219973.4971690158,23.5852,23.6071,23.5632,23.5852,219973.4972
2005-09-23 09:50:00,42.92,42.96,42.83,42.92,205276.47271413085,23.5852,23.6071,23.5357,23.5852,205276.4727
2005-09-23 10:00:00,42.92,43.07,42.88,43.01,161787.73641729914,23.5852,23.6676,23.5632,23.6346,161787.7364
2005-09-23 10:10:00,43.01,43.08,42.96,43.0,141428.74352487654,23.6346,23.6731,23.6071,23.6291,141428.7435
2005-09-23 10:20:00,43.01,43.11,42.99,43.11,112998.43392362368,23.6346,23.6896,23.6236,23.6896,112998.4339
2005-09-23 10:30:00,43.1,43.15,43.06,43.09,106854.59583182752,23.6841,23.7116,23.6621,23.6786,106854.5958
2005-09-23 10:40:00,43.1,43.17,43.08,43.1,158655.58366461872,23.6841,23.7225,23.6731,23.6841,158655.5837
2005-09-23 10:50:00,43.09,43.16,43.06,43.15,132152.75268039998,23.6786,23.717,23.6621,23.7116,132152.7527
2005-09-23 11:00:00,43.15,43.24,43.12,43.2,271774.48500180704,23.7116,23.761,23.6951,23.739,271774.485
2005-09-23 11:10:00,43.2,43.28,43.19,43.25,134923.50319238647,23.739,23.783,23.7335,23.7665,134923.5032
2005-09-23 11:20:00,43.25,43.33,43.25,43.31,140705.93904348876,23.7665,23.8105,23.7665,23.7995,140705.939
2005-09-23 11:30:00,43.31,43.32,43.24,43.27,82279.24346464282,23.7995,23.805,23.761,23.7775,82279.2435
2005-09-23 11:40:00,43.27,43.29,43.22,43.22,64691.00108420673,23.7775,23.7885,23.75,23.75,64691.0011
2005-09-23 11:50:00,43.25,43.29,43.21,43.22,37585.8330321648,23.7665,23.7885,23.7445,23.75,37585.833
2005-09-23 12:00:00,43.22,43.27,43.17,43.17,75653.53571858813,23.75,23.7775,23.7225,23.7225,75653.5357
2005-09-23 12:10:00,43.17,43.24,43.13,43.18,133839.2964703048,23.7225,23.761,23.7006,23.728,133839.2965
2005-09-23 12:20:00,43.2,43.3,43.2,43.25,73244.18744729551,23.739,23.794,23.739,23.7665,73244.1874
2005-09-23 12:30:00,43.22,43.26,43.19,43.21,109263.94410312011,23.75,23.772,23.7335,23.7445,109263.9441
2005-09-23 12:40:00,43.24,43.24,43.21,43.21,44813.87784604265,23.761,23.761,23.7445,23.7445,44813.8778
2005-09-23 12:50:00,43.21,43.22,43.16,43.22,25539.09167570173,23.7445,23.75,23.717,23.75,25539.0917
2005-09-23 13:00:00,43.22,43.26,43.2,43.26,38188.170099987954,23.75,23.772,23.739,23.772,38188.1701
2005-09-23 13:10:00,43.26,43.28,43.22,43.25,50475.8462835803,23.772,23.783,23.75,23.7665,50475.8463
2005-09-23 13:20:00,43.25,43.31,43.25,43.27,133959.76388386943,23.7665,23.7995,23.7665,23.7775,133959.7639
2005-09-23 13:30:00,43.27,43.34,43.27,43.34,100831.22515359597,23.7775,23.816,23.7775,23.816,100831.2252
2005-09-23 13:40:00,43.34,43.37,43.33,43.35,145404.16817250935,23.816,23.8324,23.8105,23.8215,145404.1682
2005-09-23 13:50:00,43.35,43.55,43.35,43.52,122153.9573545356,23.8215,23.9314,23.8215,23.9149,122153.9574
2005-09-23 14:00:00,43.51,43.54,43.41,43.48,121792.55511384172,23.9094,23.9259,23.8544,23.8929,121792.5551
2005-09-23 14:10:00,43.46,43.47,43.44,43.44,148295.3860980605,23.8819,23.8874,23.8709,23.8709,148295.3861
2005-09-23 14:20:00,43.44,43.49,43.41,43.41,59872.304541621495,23.8709,23.8984,23.8544,23.8544,59872.3045
2005-09-23 14:30:00,43.39,43.4,43.29,43.29,87820.74448861583,23.8434,23.8489,23.7885,23.7885,87820.7445
2005-09-23 14:40:00,43.29,43.29,43.13,43.24,146608.84230815567,23.7885,23.7885,23.7006,23.761,146608.8423
2005-09-23 14:50:00,43.24,43.28,43.18,43.2,128538.73027346104,23.761,23.783,23.728,23.739,128538.7303
2005-09-23 15:00:00,43.2,43.23,43.19,43.2,171786.5317431635,23.739,23.7555,23.7335,23.739,171786.5317
2005-09-23 15:10:00,43.2,43.22,43.09,43.18,73244.18744729551,23.739,23.75,23.6786,23.728,73244.1874
2005-09-23 15:20:00,43.18,43.21,43.13,43.15,84568.1243223708,23.728,23.7445,23.7006,23.7116,84568.1243
2005-09-23 15:30:00,43.15,43.17,43.12,43.15,135164.43801951574,23.7116,23.7225,23.6951,23.7116,135164.438
2005-09-23 15:40:00,43.15,43.16,43.07,43.11,208770.0277075052,23.7116,23.717,23.6676,23.6896,208770.0277
2005-09-23 15:50:00,43.11,43.12,43.04,43.12,461149.2591254066,23.6896,23.6951,23.6511,23.6951,461149.2591
2005-09-26 09:30:00,43.32,43.5,43.25,43.42,253102.03589928927,23.805,23.9039,23.7665,23.8599,253102.0359
2005-09-26 09:40:00,43.42,43.46,43.34,43.38,131189.01337188293,23.8599,23.8819,23.816,23.8379,131189.0134
2005-09-26 09:50:00,43.4,43.4,43.21,43.21,210095.1692567161,23.8489,23.8489,23.7445,23.7445,210095.1693
2005-09-26 10:00:00,43.2,43.32,43.18,43.27,114805.44512709312,23.739,23.805,23.728,23.7775,114805.4451
2005-09-26 10:10:00,43.26,43.41,43.23,43.35,148777.255752319,23.772,23.8544,23.7555,23.8215,148777.2558
2005-09-26 10:20:00,43.35,43.5,43.3,43.33,145042.76593181546,23.8215,23.9039,23.794,23.8105,145042.7659
2005-09-26 10:30:00,43.35,43.38,43.33,43.38,89868.69051921456,23.8215,23.8379,23.8105,23.8379,89868.6905
2005-09-26 10:40:00,43.38,43.45,43.36,43.36,102879.17118419468,23.8379,23.8764,23.8269,23.8269,102879.1712
2005-09-26 10:50:00,43.38,43.39,43.31,43.38,163956.1498614625,23.8379,23.8434,23.7995,23.8379,163956.1499
2005-09-26 11:00:00,43.39,43.47,43.39,43.41,93482.71292615349,23.8434,23.8874,23.8434,23.8544,93482.7129
2005-09-26 11:10:00,43.41,43.46,43.41,43.45,81074.56932899651,23.8544,23.8819,23.8544,23.8764,81074.5693
2005-09-26 11:20:00,43.44,43.48,43.42,43.46,110348.1508252018,23.8709,23.8929,23.8599,23.8819,110348.1508
2005-09-26 11:30:00,43.46,43.47,43.41,43.47,119985.54391037226,23.8819,23.8874,23.8544,23.8874,119985.5439
2005-09-26 11:40:00,43.47,43.52,43.46,43.52,95289.72412962296,23.8874,23.9149,23.8819,23.9149,95289.7241
2005-09-26 11:50:00,43.52,43.53,43.48,43.5,75412.60089145887,23.9149,23.9204,23.8929,23.9039,75412.6009
2005-09-26 12:00:00,43.51,43.57,43.5,43.57,93723.64775328274,23.9094,23.9423,23.9039,23.9423,93723.6478
2005-09-26 12:10:00,43.57,43.63,43.53,43.54,223105.6499216962,23.9423,23.9753,23.9204,23.9259,223105.6499
2005-09-26 12:20:00,43.56,43.61,43.54,43.57,87338.87483435731,23.9369,23.9643,23.9259,23.9423,87338.8748
2005-09-26 12:30:00,43.57,43.59,43.53,43.53,111673.29237441272,23.9423,23.9533,23.9204,23.9204,111673.2924
2005-09-26 12:40:00,43.54,43.58,43.47,43.47,58065.293338152034,23.9259,23.9478,23.8874,23.8874,58065.2933
2005-09-26 12:50:00,43.48,43.58,43.48,43.58,54571.73834477775,23.8929,23.9478,23.8929,23.9478,54571.7383
2005-09-26 13:00:00,43.58,43.58,43.48,43.49,52162.39007348513,23.9478,23.9478,23.8929,23.8984,52162.3901
2005-09-26 13:10:00,43.49,43.52,43.43,43.46,83724.85242741839,23.8984,23.9149,23.8654,23.8819,83724.8524
2005-09-26 13:20:00,43.47,43.49,43.41,43.43,120346.94615106616,23.8874,23.8984,23.8544,23.8654,120346.9462
2005-09-26 13:30:00,43.44,43.48,43.41,43.41,127574.990964944,23.8709,23.8929,23.8544,23.8544,127574.991
2005-09-26 13:40:00,43.41,43.44,43.32,43.33,141308.2761113119,23.8544,23.8709,23.805,23.8105,141308.2761
2005-09-26 13:50:00,43.33,43.39,43.33,43.37,59751.83712805687,23.8105,23.8434,23.8105,23.8324,59751.8371
2005-09-26 14:00:00,43.37,43.37,43.32,43.34,82881.58053246597,23.8324,23.8324,23.805,23.816,82881.5805
2005-09-26 14:10:00,43.34,43.36,43.13,43.15,143597.15696903988,23.816,23.8269,23.7006,23.7116,143597.157
2005-09-26 14:20:00,43.17,43.22,43.12,43.22,126972.65389712084,23.7225,23.75,23.6951,23.75,126972.6539
2005-09-26 14:30:00,43.21,43.22,43.12,43.16,132755.0897482231,23.7445,23.75,23.6951,23.717,132755.0897
2005-09-26 14:40:00,43.17,43.18,43.05,43.1,143356.22214191064,23.7225,23.728,23.6566,23.6841,143356.2221
2005-09-26 14:50:00,43.1,43.17,43.1,43.13,105649.9216961812,23.6841,23.7225,23.6841,23.7006,105649.9217
2005-09-26 15:00:00,43.14,43.2,43.13,43.19,115648.71702204554,23.7061,23.739,23.7006,23.7335,115648.717
2005-09-26 15:10:00,43.19,43.24,43.17,43.19,103601.97566558247,23.7335,23.761,23.7225,23.7335,103601.9757
2005-09-26 15:20:00,43.19,43.22,43.12,43.16,106493.1935911336,23.7335,23.75,23.6951,23.717,106493.1936
2005-09-26 15:30:00,43.15,43.29,43.12,43.25,187929.165160824,23.7116,23.7885,23.6951,23.7665,187929.1652
2005-09-26 15:40:00,43.24,43.25,43.14,43.14,285869.1723888688,23.761,23.7665,23.7061,23.7061,285869.1724
2005-09-26 15:50:00,43.15,43.16,43.09,43.09,187447.29550656548,23.7116,23.717,23.6786,23.6786,187447.2955
2005-09-27 09:30:00,43.05,43.25,43.02,43.05,188411.03481508253,23.6566,23.7665,23.6401,23.6566,188411.0348
2005-09-27 09:40:00,43.07,43.23,43.06,43.15,321647.9942175642,23.6676,23.7555,23.6621,23.7116,321647.9942
2005-09-27 09:50:00,43.15,43.31,43.13,43.22,151668.47367787015,23.7116,23.7995,23.7006,23.75,151668.4737
2005-09-27 10:00:00,43.23,43.23,43.08,43.13,252379.2314179015,23.7555,23.7555,23.6731,23.7006,252379.2314
2005-09-27 10:10:00,43.13,43.15,43.09,43.12,163835.68244789785,23.7006,23.7116,23.6786,23.6951,163835.6824
2005-09-27 10:20:00,43.12,43.18,43.04,43.12,304662.08890495123,23.6951,23.728,23.6511,23.6951,304662.0889
2005-09-27 10:30:00,43.14,43.22,43.12,43.15,231056.49921696185,23.7061,23.75,23.6951,23.7116,231056.4992
2005-09-27 10:40:00,43.15,43.2,43.12,43.14,146970.24454884956,23.7116,23.739,23.6951,23.7061,146970.2445
2005-09-27 10:50:00,43.13,43.25,43.12,43.22,126972.65389712084,23.7006,23.7665,23.6951,23.75,126972.6539
2005-09-27 11:00:00,43.22,43.33,43.2,43.26,113600.77099144684,23.75,23.8105,23.739,23.772,113600.771
2005-09-27 11:10:00,43.26,43.26,43.17,43.23,153355.01746777495,23.772,23.772,23.7225,23.7555,153355.0175
2005-09-27 11:20:00,43.23,43.3,43.22,43.25,120346.94615106616,23.7555,23.794,23.75,23.7665,120346.9462
2005-09-27 11:30:00,43.24,43.29,43.22,43.25,109866.28117094329,23.761,23.7885,23.75,23.7665,109866.2812
2005-09-27 11:40:00,43.25,43.34,43.25,43.31,168413.44416335382,23.7665,23.816,23.7665,23.7995,168413.4442
2005-09-27 11:50:00,43.31,43.4,43.31,43.4,127213.5887242501,23.7995,23.8489,23.7995,23.8489,127213.5887
2005-09-27 12:00:00,43.41,43.41,43.34,43.35,96735.33309239852,23.8544,23.8544,23.816,23.8215,96735.3331
2005-09-27 12:10:00,43.35,43.41,43.29,43.4,94566.91964823515,23.8215,23.8544,23.7885,23.8489,94566.9196
2005-09-27 12:20:00,43.4,43.41,43.33,43.35,56137.814721117946,23.8489,23.8544,23.8105,23.8215,56137.8147
2005-09-27 12:30:00,43.35,43.4,43.34,43.39,95892.0611974461,23.8215,23.8489,23.816,23.8434,95892.0612
2005-09-27 12:40:00,43.39,43.45,43.38,43.45,130948.07854475366,23.8434,23.8764,23.8379,23.8764,130948.0785
2005-09-27 12:50:00,43.44,43.45,43.36,43.36,88904.95121069752,23.8709,23.8764,23.8269,23.8269,88904.9512
2005-09-27 13:00:00,43.37,43.4,43.32,43.35,80351.76484760873,23.8324,23.8489,23.805,23.8215,80351.7648
2005-09-27 13:10:00,43.35,43.38,43.34,43.37,80351.76484760873,23.8215,23.8379,23.816,23.8324,80351.7648
2005-09-27 13:20:00,43.37,43.41,43.3,43.41,105890.85652331046,23.8324,23.8544,23.794,23.8544,105890.8565
2005-09-27 13:30:00,43.41,43.43,43.38,43.42,74810.26382363572,23.8544,23.8654,23.8379,23.8599,74810.2638
2005-09-27 13:40:00,43.42,43.45,43.36,43.39,80351.76484760873,23.8599,23.8764,23.8269,23.8434,80351.7648
2005-09-27 13:50:00,43.4,43.56,43.4,43.46,124442.8382122636,23.8489,23.9369,23.8489,23.8819,124442.8382
2005-09-27 14:00:00,43.46,43.54,43.46,43.51,148174.91868449585,23.8819,23.9259,23.8819,23.9094,148174.9187
2005-09-27 14:10:00,43.51,43.51,43.43,43.48,76978.67726779907,23.9094,23.9094,23.8654,23.8929,76978.6773
2005-09-27 14:20:00,43.48,43.51,43.39,43.51,96253.46343814,23.8929,23.9094,23.8434,23.9094,96253.4634
2005-09-27 14:30:00,43.51,43.56,43.51,43.51,105890.85652331046,23.9094,23.9369,23.9094,23.9094,105890.8565
2005-09-27 14:40:00,43.52,43.62,43.49,43.61,194795.807734008,23.9149,23.9698,23.8984,23.9643,194795.8077
2005-09-27 14:50:00,43.61,43.65,43.54,43.64,260209.6132996025,23.9643,23.9863,23.9259,23.9808,260209.6133
2005-09-27 15:00:00,43.64,43.8,43.64,43.75,219009.7578604988,23.9808,24.0687,23.9808,24.0413,219009.7579
2005-09-27 15:10:00,43.81,43.82,43.66,43.72,176725.69569931336,24.0742,24.0797,23.9918,24.0248,176725.6957
2005-09-27 15:20:00,43.72,43.74,43.65,43.67,226960.6071557644,24.0248,24.0358,23.9863,23.9973,226960.6072
2005-09-27 15:30:00,43.67,43.68,43.54,43.54,185519.81688953144,23.9973,24.0028,23.9259,23.9259,185519.8169
2005-09-27 15:40:00,43.52,43.56,43.46,43.47,234429.5867967715,23.9149,23.9369,23.8819,23.8874,234429.5868
2005-09-27 15:50:00,43.47,43.48,43.38,43.45,381038.4291049272,23.8874,23.8929,23.8379,23.8764,381038.4291
2005-09-28 09:30:00,43.4,43.7,43.4,43.64,300084.32718949526,23.8489,24.0138,23.8489,23.9808,300084.3272
2005-09-28 09:40:00,43.65,43.66,43.57,43.64,115528.24960848092,23.9863,23.9918,23.9423,23.9808,115528.2496
2005-09-28 09:50:00,43.64,43.95,43.62,43.9,314179.0145765571,23.9808,24.1512,23.9698,24.1237,314179.0146
2005-09-28 10:00:00,43.9,43.94,43.82,43.92,207685.82098542343,24.1237,24.1457,24.0797,24.1347,207685.821
2005-09-28 10:10:00,43.93,43.98,43.92,43.96,186363.0887844838,24.1402,24.1676,24.1347,24.1567,186363.0888
2005-09-28 10:20:00,43.96,44.03,43.93,43.95,196723.28635104207,24.1567,24.1951,24.1402,24.1512,196723.2864
2005-09-28 10:30:00,43.93,44.04,43.93,43.96,308998.915793278,24.1402,24.2006,24.1402,24.1567,308998.9158
2005-09-28 10:40:00,43.95,43.96,43.87,43.93,128538.73027346104,24.1512,24.1567,24.1072,24.1402,128538.7303
2005-09-28 10:50:00,43.93,44.0,43.92,43.98,172870.73846524517,24.1402,24.1786,24.1347,24.1676,172870.7385
2005-09-28 11:00:00,43.97,44.03,43.86,43.87,151909.40850499942,24.1622,24.1951,24.1017,24.1072,151909.4085
2005-09-28 11:10:00,43.87,43.94,43.87,43.9,114323.5754728346,24.1072,24.1457,24.1072,24.1237,114323.5755
2005-09-28 11:20:00,43.91,43.95,43.91,43.92,87459.34224792194,24.1292,24.1512,24.1292,24.1347,87459.3422
2005-09-28 11:30:00,43.92,43.94,43.89,43.9,97578.60498735092,24.1347,24.1457,24.1182,24.1237,97578.605
2005-09-28 11:40:00,43.91,43.93,43.78,43.79,140826.40645705338,24.1292,24.1402,24.0577,24.0632,140826.4065
2005-09-28 11:50:00,43.8,43.88,43.8,43.87,89868.69051921456,24.0687,24.1127,24.0687,24.1072,89868.6905
2005-09-28 12:00:00,43.86,43.9,43.84,43.85,183110.4686182388,24.1017,24.1237,24.0907,24.0962,183110.4686
2005-09-28 12:10:00,43.85,43.86,43.65,43.65,150945.66919648237,24.0962,24.1017,23.9863,23.9863,150945.6692
2005-09-28 12:20:00,43.65,43.81,43.65,43.75,76858.20985423443,23.9863,24.0742,23.9863,24.0413,76858.2099
2005-09-28 12:30:00,43.75,43.75,43.67,43.7,78665.2210577039,24.0413,24.0413,23.9973,24.0138,78665.2211
2005-09-28 12:40:00,43.7,43.79,43.7,43.73,81917.84122394893,24.0138,24.0632,24.0138,24.0303,81917.8412
2005-09-28 12:50:00,43.72,43.75,43.71,43.75,65293.338152029886,24.0248,24.0413,24.0193,24.0413,65293.3382
2005-09-28 13:00:00,43.75,43.8,43.7,43.71,78062.88398988075,24.0413,24.0687,24.0138,24.0193,78062.884
2005-09-28 13:10:00,43.72,43.74,43.58,43.62,124924.70786652212,24.0248,24.0358,23.9478,23.9698,124924.7079
2005-09-28 13:20:00,43.61,43.68,43.6,43.64,94325.9848211059,23.9643,24.0028,23.9588,23.9808,94325.9848
2005-09-28 13:30:00,43.64,43.64,43.47,43.5,186724.4910251777,23.9808,23.9808,23.8874,23.9039,186724.491
2005-09-28 13:40:00,43.51,43.55,43.41,43.41,88302.61414287436,23.9094,23.9314,23.8544,23.8544,88302.6141
2005-09-28 13:50:00,43.46,43.56,43.41,43.53,107818.33514034454,23.8819,23.9369,23.8544,23.9204,107818.3351
2005-09-28 14:00:00,43.53,43.63,43.53,43.58,84206.72208167691,23.9204,23.9753,23.9204,23.9478,84206.7221
2005-09-28 14:10:00,43.59,43.7,43.59,43.61,91073.36465486088,23.9533,24.0138,23.9533,23.9643,91073.3647
2005-09-28 14:20:00,43.61,43.87,43.61,43.85,119503.67425611374,23.9643,24.1072,23.9643,24.0962,119503.6743
2005-09-28 14:30:00,43.85,43.9,43.78,43.79,88784.48379713288,24.0962,24.1237,24.0577,24.0632,88784.4838
2005-09-28 14:40:00,43.79,43.86,43.74,43.76,79267.55812552705,24.0632,24.1017,24.0358,24.0468,79267.5581
2005-09-28 14:50:00,43.76,43.83,43.76,43.8,90952.89724129625,24.0468,24.0852,24.0468,24.0687,90952.8972
2005-09-28 15:00:00,43.8,43.86,43.8,43.85,101433.56222141912,24.0687,24.1017,24.0687,24.0962,101433.5622
2005-09-28 15:10:00,43.84,43.9,43.84,43.85,95289.72412962296,24.0907,24.1237,24.0907,24.0962,95289.7241
2005-09-28 15:20:00,43.85,43.87,43.8,43.81,112155.16202867126,24.0962,24.1072,24.0687,24.0742,112155.162
2005-09-28 15:30:00,43.8,43.89,43.8,43.87,139621.73232140706,24.0687,24.1182,24.0687,24.1072,139621.7323
2005-09-28 15:40:00,43.86,43.86,43.77,43.77,322129.8638718227,24.1017,24.1017,24.0523,24.0523,322129.8639
2005-09-28 15:50:00,43.77,43.82,43.75,43.77,248162.8719431394,24.0523,24.0797,24.0413,24.0523,248162.8719
2005-09-29 09:30:00,43.83,43.92,43.66,43.74,183592.3382724973,24.0852,24.1347,23.9918,24.0358,183592.3383
2005-09-29 09:40:00,43.75,43.85,43.75,43.8,103601.97566558247,24.0413,24.0962,24.0413,24.0687,103601.9757
2005-09-29 09:50:00,43.81,43.94,43.8,43.8,134441.63353812796,24.0742,24.1457,24.0687,24.0687,134441.6335
2005-09-29 10:00:00,43.8,43.9,43.8,43.88,120226.47873750151,24.0687,24.1237,24.0687,24.1127,120226.4787
2005-09-29 10:10:00,43.86,43.89,43.79,43.85,166485.96554631973,24.1017,24.1182,24.0632,24.0962,166485.9655
2005-09-29 10:20:00,43.84,43.96,43.84,43.95,148174.91868449585,24.0907,24.1567,24.0907,24.1512,148174.9187
2005-09-29 10:30:00,43.95,44.05,43.89,44.0,186844.95843874235,24.1512,24.2061,24.1182,24.1786,186844.9584
2005-09-29 10:40:00,44.01,44.03,43.84,43.85,158535.1162510541,24.1841,24.1951,24.0907,24.0962,158535.1163
2005-09-29 10:50:00,43.85,43.91,43.7,43.75,189615.70895072885,24.0962,24.1292,24.0138,24.0413,189615.709
2005-09-29 11:00:00,43.75,43.89,43.74,43.77,129020.59992771957,24.0413,24.1182,24.0358,24.0523,129020.5999
2005-09-29 11:10:00,43.77,43.94,43.76,43.94,81315.50415612578,24.0523,24.1457,24.0468,24.1457,81315.5042
2005-09-29 11:20:00,43.94,44.01,43.93,43.96,129984.3392362366,24.1457,24.1841,24.1402,24.1567,129984.3392
2005-09-29 11:30:00,43.98,44.03,43.85,43.89,165281.29141067344,24.1676,24.1951,24.0962,24.1182,165281.2914
2005-09-29 11:40:00,43.89,44.05,43.88,44.04,145283.70075894473,24.1182,24.2061,24.1127,24.2006,145283.7008
2005-09-29 11:50:00,44.03,44.12,44.0,44.06,290687.8689314541,24.1951,24.2446,24.1786,24.2116,290687.8689
2005-09-29 12:00:00,44.06,44.11,44.0,44.05,162631.00831225156,24.2116,24.2391,24.1786,24.2061,162631.0083
2005-09-29 12:10:00,44.05,44.1,43.98,44.1,84929.5265630647,24.2061,24.2336,24.1676,24.2336,84929.5266
2005-09-29 12:20:00,44.1,44.14,44.04,44.07,120106.0113239369,24.2336,24.2556,24.2006,24.2171,120106.0113
2005-09-29 12:30:00,44.07,44.08,44.0,44.05,79147.09071196242,24.2171,24.2226,24.1786,24.2061,79147.0907
2005-09-29 12:40:00,44.05,44.1,44.05,44.07,67461.75159619324,24.2061,24.2336,24.2061,24.2171,67461.7516
2005-09-29 12:50:00,44.08,44.15,44.07,44.1,253945.30779424167,24.2226,24.2611,24.2171,24.2336,253945.3078
2005-09-29 13:00:00,44.09,44.2,44.09,44.12,189615.70895072885,24.2281,24.2885,24.2281,24.2446,189615.709
2005-09-29 13:10:00,44.12,44.29,44.12,44.26,248162.8719431394,24.2446,24.338,24.2446,24.3215,248162.8719
2005-09-29 13:20:00,44.26,44.39,44.25,44.29,235513.7935188532,24.3215,24.3929,24.316,24.338,235513.7935
2005-09-29 13:30:00,44.29,44.36,44.27,44.29,136489.57956872668,24.338,24.3765,24.327,24.338,136489.5796
2005-09-29 13:40:00,44.29,44.35,44.23,44.3,198168.89531381763,24.338,24.371,24.305,24.3435,198168.8953
2005-09-29 13:50:00,44.29,44.31,44.28,44.29,149500.0602337068,24.338,24.349,24.3325,24.338,149500.0602
2005-09-29 14:00:00,44.28,44.46,44.28,44.44,256354.6560655343,24.3325,24.4314,24.3325,24.4204,256354.6561
2005-09-29 14:10:00,44.44,44.45,44.32,44.32,136369.11215516203,24.4204,24.4259,24.3545,24.3545,136369.1122
2005-09-29 14:20:00,44.32,44.41,44.28,44.39,193350.1987712324,24.3545,24.4039,24.3325,24.3929,193350.1988
2005-09-29 14:30:00,44.39,44.39,44.34,44.39,131911.8178532707,24.3929,24.3929,24.3655,24.3929,131911.8179
2005-09-29 14:40:00,44.39,44.49,44.39,44.43,316226.9606071558,24.3929,24.4479,24.3929,24.4149,316226.9606
2005-09-29 14:50:00,44.44,44.53,44.43,44.49,309119.3832068426,24.4204,24.4699,24.4149,24.4479,309119.3832
2005-09-29 15:00:00,44.47,44.53,44.45,44.52,199373.56944946395,24.4369,24.4699,24.4259,24.4644,199373.5694
2005-09-29 15:10:00,44.53,44.56,44.46,44.53,287194.3139380797,24.4699,24.4864,24.4314,24.4699,287194.3139
2005-09-29 15:20:00,44.55,44.7,44.54,44.67,376340.1999759066,24.4809,24.5633,24.4754,24.5468,376340.2
2005-09-29 15:30:00,44.67,44.74,44.63,44.74,413805.56559450674,24.5468,24.5853,24.5248,24.5853,413805.5656
2005-09-29 15:40:00,44.74,44.76,44.56,44.56,645102.9996385978,24.5853,24.5963,24.4864,24.4864,645102.9996
2005-09-29 15:50:00,44.57,44.67,44.55,44.64,412119.0218046019,24.4919,24.5468,24.4809,24.5303,412119.0218
2005-09-30 09:30:00,44.49,44.74,44.41,44.47,303939.28442356345,24.4479,24.5853,24.4039,24.4369,303939.2844
2005-09-30 09:40:00,44.47,44.51,44.42,44.45,312853.87302734616,24.4369,24.4589,24.4094,24.4259,312853.873
2005-09-30 09:50:00,44.45,44.49,44.32,44.44,241296.22936995543,24.4259,24.4479,24.3545,24.4204,241296.2294
2005-09-30 10:00:00,44.43,44.55,44.41,44.51,257197.9279604867,24.4149,24.4809,24.4039,24.4589,257197.928
2005-09-30 10:10:00,44.52,44.6,44.46,44.52,164317.5521021564,24.4644,24.5083,24.4314,24.4644,164317.5521
2005-09-30 10:20:00,44.52,44.63,44.49,44.6,165883.6284784966,24.4644,24.5248,24.4479,24.5083,165883.6285
2005-09-30 10:30:00,44.61,44.61,44.49,44.58,105770.38910974584,24.5138,24.5138,24.4479,24.4974,105770.3891
2005-09-30 10:40:00,44.58,44.69,44.58,44.58,116973.85857125648,24.4974,24.5578,24.4974,24.4974,116973.8586
2005-09-30 10:50:00,44.58,44.67,44.53,44.56,108902.54186242622,24.4974,24.5468,24.4699,24.4864,108902.5419
2005-09-30 11:00:00,44.54,44.63,44.54,44.62,124322.37079869896,24.4754,24.5248,24.4754,24.5193,124322.3708
2005-09-30 11:10:00,44.61,44.64,44.5,44.53,107215.9980725214,24.5138,24.5303,24.4534,24.4699,107215.9981
2005-09-30 11:20:00,44.53,44.57,44.51,44.56,74207.92675581256,24.4699,24.4919,24.4589,24.4864,74207.9268
2005-09-30 11:30:00,44.56,44.62,44.54,44.59,92278.03879050718,24.4864,24.5193,24.4754,24.5029,92278.0388
2005-09-30 11:40:00,44.58,44.6,44.5,44.52,80713.16708830262,24.4974,24.5083,24.4534,24.4644,80713.1671
2005-09-30 11:50:00,44.51,44.56,44.49,44.54,63245.39212143116,24.4589,24.4864,24.4479,24.4754,63245.3921
2005-09-30 12:00:00,44.55,44.62,44.55,44.6,72400.9155523431,24.4809,24.5193,24.4809,24.5083,72400.9156
2005-09-30 12:10:00,44.59,44.63,44.56,44.62,63486.32694856042,24.5029,24.5248,24.4864,24.5193,63486.3269
2005-09-30 12:20:00,44.62,44.65,44.61,44.63,41199.855439103725,24.5193,24.5358,24.5138,24.5248,41199.8554
2005-09-30 12:30:00,44.63,44.65,44.6,44.62,49993.976629321776,24.5248,24.5358,24.5083,24.5193,49993.9766
2005-09-30 12:40:00,44.63,44.68,44.63,44.66,73244.18744729551,24.5248,24.5523,24.5248,24.5413,73244.1874
2005-09-30 12:50:00,44.66,44.73,44.66,44.73,85772.79845801712,24.5413,24.5798,24.5413,24.5798,85772.7985
2005-09-30 13:00:00,44.73,44.77,44.72,44.74,102999.63859775932,24.5798,24.6018,24.5743,24.5853,102999.6386
2005-09-30 13:10:00,44.74,44.78,44.71,44.71,76014.93795928202,24.5853,24.6073,24.5688,24.5688,76014.938
2005-09-30 13:20:00,44.72,44.76,44.72,44.74,70352.96952174438,24.5743,24.5963,24.5743,24.5853,70352.9695
2005-09-30 13:30:00,44.74,44.78,44.73,44.78,125888.44717503915,24.5853,24.6073,24.5798,24.6073,125888.4472
2005-09-30 13:40:00,44.78,44.8,44.7,44.72,182026.2618961571,24.6073,24.6183,24.5633,24.5743,182026.2619
2005-09-30 13:50:00,44.72,44.74,44.68,44.73,91193.8320684255,24.5743,24.5853,24.5523,24.5798,91193.8321
2005-09-30 14:00:00,44.73,44.8,44.71,44.78,116973.85857125648,24.5798,24.6183,24.5688,24.6073,116973.8586
2005-09-30 14:10:00,44.78,44.79,44.73,44.75,126249.84941573306,24.6073,24.6128,24.5798,24.5908,126249.8494
2005-09-30 14:20:00,44.76,44.81,44.74,44.76,126249.84941573306,24.5963,24.6237,24.5853,24.5963,126249.8494
2005-09-30 14:30:00,44.76,44.82,44.76,44.8,154439.22418985667,24.5963,24.6292,24.5963,24.6183,154439.2242
2005-09-30 14:40:00,44.81,44.82,44.78,44.81,105168.05204192268,24.6237,24.6292,24.6073,24.6237,105168.052
2005-09-30 14:50:00,44.81,44.82,44.73,44.8,134080.23129743405,24.6237,24.6292,24.5798,24.6183,134080.2313
2005-09-30 15:00:00,44.8,44.81,44.77,44.8,109986.7485845079,24.6183,24.6237,24.6018,24.6183,109986.7486
2005-09-30 15:10:00,44.81,44.81,44.76,44.81,128659.19768702568,24.6237,24.6237,24.5963,24.6237,128659.1977
2005-09-30 15:20:00,44.81,44.82,44.76,44.82,137814.72111793762,24.6237,24.6292,24.5963,24.6292,137814.7211
2005-09-30 15:30:00,44.81,44.83,44.77,44.77,227924.34646428144,24.6237,24.6347,24.6018,24.6018,227924.3465
2005-09-30 15:40:00,44.77,44.81,44.73,44.73,171304.66208890497,24.6018,24.6237,24.5798,24.5798,171304.6621
2005-09-30 15:50:00,44.73,44.78,44.67,44.78,259848.21105890852,24.5798,24.6073,24.5468,24.6073,259848.2111
2005-10-03 09:30:00,44.77,44.81,44.29,44.46,484760.8721840743,24.6018,24.6237,24.338,24.4314,484760.8722
2005-10-03 09:40:00,44.46,44.68,44.45,44.66,254306.7100349356,24.4314,24.5523,24.4259,24.5413,254306.71
2005-10-03 09:50:00,44.66,44.73,44.57,44.65,430309.6012528612,24.5413,24.5798,24.4919,24.5358,430309.6013
2005-10-03 10:00:00,44.64,44.72,44.64,44.69,290085.5318636309,24.5303,24.5743,24.5303,24.5578,290085.5319
2005-10-03 10:10:00,44.68,44.68,44.37,44.41,194313.93807974944,24.5523,24.5523,24.382,24.4039,194313.9381
2005-10-03 10:20:00,44.4,44.53,44.4,44.53,191784.1223948922,24.3984,24.4699,24.3984,24.4699,191784.1224
2005-10-03 10:30:00,44.53,44.58,44.46,44.46,233706.7823153837,24.4699,24.4974,24.4314,24.4314,233706.7823
2005-10-03 10:40:00,44.47,44.5,44.45,44.49,120106.0113239369,24.4369,24.4534,24.4259,24.4479,120106.0113
2005-10-03 10:50:00,44.49,44.55,44.36,44.36,128297.7954463318,24.4479,24.4809,24.3765,24.3765,128297.7954
2005-10-03 11:00:00,44.36,44.46,44.35,44.41,86254.66811227564,24.3765,24.4314,24.371,24.4039,86254.6681
2005-10-03 11:10:00,44.42,44.59,44.42,44.59,147693.04903023734,24.4094,24.5029,24.4094,24.5029,147693.049
2005-10-03 11:20:00,44.58,44.63,44.55,44.62,73726.05710155403,24.4974,24.5248,24.4809,24.5193,73726.0571
2005-10-03 11:30:00,44.63,44.66,44.61,44.65,38429.104927117216,24.5248,24.5413,24.5138,24.5358,38429.1049
2005-10-03 11:40:00,44.65,44.65,44.52,44.53,69991.56728105048,24.5358,24.5358,24.4644,24.4699,69991.5673
2005-10-03 11:50:00,44.53,44.56,44.52,44.53,35296.95217443682,24.4699,24.4864,24.4644,24.4699,35296.9522
2005-10-03 12:00:00,44.53,44.6,44.53,44.6,57824.35851102277,24.4699,24.5083,24.4699,24.5083,57824.3585
2005-10-03 12:10:00,44.6,44.63,44.56,44.61,64811.46849777136,24.5083,24.5248,24.4864,24.5138,64811.4685
2005-10-03 12:20:00,44.62,44.68,44.61,44.68,57703.89109745815,24.5193,24.5523,24.5138,24.5523,57703.8911
2005-10-03 12:30:00,44.68,44.7,44.61,44.61,54330.803517648485,24.5523,24.5633,24.5138,24.5138,54330.8035
2005-10-03 12:40:00,44.61,44.62,44.55,44.61,124442.8382122636,24.5138,24.5193,24.4809,24.5138,124442.8382
2005-10-03 12:50:00,44.61,44.61,44.5,44.55,45657.14974099507,24.5138,24.5138,24.4534,24.4809,45657.1497
2005-10-03 13:00:00,44.55,44.63,44.54,44.62,49632.57438862788,24.4809,24.5248,24.4754,24.5193,49632.5744
2005-10-03 13:10:00,44.62,44.63,44.57,44.61,115046.3799542224,24.5193,24.5248,24.4919,24.5138,115046.38
2005-10-03 13:20:00,44.61,44.65,44.54,44.57,87579.80966148658,24.5138,24.5358,24.4754,24.4919,87579.8097
2005-10-03 13:30:00,44.57,44.69,44.56,44.68,69630.16504035659,24.4919,24.5578,24.4864,24.5523,69630.165
2005-10-03 13:40:00,44.68,44.7,44.64,44.64,92398.5062040718,24.5523,24.5633,24.5303,24.5303,92398.5062
2005-10-03 13:50:00,44.66,44.75,44.63,44.75,96012.52861101073,24.5413,24.5908,24.5248,24.5908,96012.5286
2005-10-03 14:00:00,44.75,44.75,44.62,44.67,75774.00313215276,24.5908,24.5908,24.5193,24.5468,75774.0031
2005-10-03 14:10:00,44.66,44.71,44.59,44.62,82640.64570533672,24.5413,24.5688,24.5029,24.5193,82640.6457
2005-10-03 14:20:00,44.62,44.63,44.56,44.58,76858.20985423443,24.5193,24.5248,24.4864,24.4974,76858.2099
2005-10-03 14:30:00,44.58,44.59,44.5,44.51,91314.29948199014,24.4974,24.5029,24.4534,24.4589,91314.2995
2005-10-03 14:40:00,44.52,44.68,44.51,44.64,93241.77809902422,24.4644,24.5523,24.4589,24.5303,93241.7781
2005-10-03 14:50:00,44.65,44.71,44.64,44.67,91675.70172268404,24.5358,24.5688,24.5303,24.5468,91675.7017
2005-10-03 15:00:00,44.68,44.77,44.67,44.73,116973.85857125648,24.5523,24.6018,24.5468,24.5798,116973.8586
2005-10-03 15:10:00,44.73,44.79,44.72,44.78,89025.41862426215,24.5798,24.6128,24.5743,24.6073,89025.4186
2005-10-03 15:20:00,44.78,44.78,44.72,44.73,89507.28827852067,24.6073,24.6073,24.5743,24.5798,89507.2883
2005-10-03 15:30:00,44.73,44.78,44.71,44.76,128538.73027346104,24.5798,24.6073,24.5688,24.5963,128538.7303
2005-10-03 15:40:00,44.75,44.76,44.71,44.73,127454.52355137936,24.5908,24.5963,24.5688,24.5798,127454.5236
2005-10-03 15:50:00,44.73,44.73,44.69,44.72,224189.8566437779,24.5798,24.5798,24.5578,24.5743,224189.8566
2005-10-04 09:30:00,44.7,44.73,44.63,44.7,259004.93916395612,24.5633,24.5798,24.5248,24.5633,259004.9392
2005-10-04 09:40:00,44.7,44.75,44.62,44.69,136007.70991446814,24.5633,24.5908,24.5193,24.5578,136007.7099
2005-10-04 09:50:00,44.68,44.7,44.52,44.53,97096.7353330924,24.5523,24.5633,24.4644,24.4699,97096.7353
2005-10-04 10:00:00,44.53,44.7,44.52,44.67,125406.57752078064,24.4699,24.5633,24.4644,24.5468,125406.5775
2005-10-04 10:10:00,44.67,44.83,44.66,44.79,220575.83423683897,24.5468,24.6347,24.5413,24.6128,220575.8342
2005-10-04 10:20:00,44.78,44.83,44.74,44.82,198409.8301409469,24.6073,24.6347,24.5853,24.6292,198409.8301
2005-10-04 10:30:00,44.82,44.83,44.68,44.68,121190.21804601856,24.6292,24.6347,24.5523,24.5523,121190.218
2005-10-04 10:40:00,44.68,44.74,44.68,44.73,143356.22214191064,24.5523,24.5853,24.5523,24.5798,143356.2221
2005-10-04 10:50:00,44.73,44.76,44.69,44.75,187326.8280930009,24.5798,24.5963,24.5578,24.5908,187326.8281
2005-10-04 11:00:00,44.76,44.78,44.68,44.68,152993.61522708109,24.5963,24.6073,24.5523,24.5523,152993.6152
2005-10-04 11:10:00,44.68,44.7,44.62,44.66,140585.4716299241,24.5523,24.5633,24.5193,24.5413,140585.4716
2005-10-04 11:20:00,44.66,44.7,44.64,44.69,156005.30056619685,24.5413,24.5633,24.5303,24.5578,156005.3006
2005-10-04 11:30:00,44.69,44.73,44.67,44.7,186001.68654378995,24.5578,24.5798,24.5468,24.5633,186001.6865
2005-10-04 11:40:00,44.7,44.73,44.68,44.72,109986.7485845079,24.5633,24.5798,24.5523,24.5743,109986.7486
2005-10-04 11:50:00,44.72,44.78,44.72,44.76,83845.31984098302,24.5743,24.6073,24.5743,24.5963,83845.3198
2005-10-04 12:00:00,44.76,44.77,44.68,44.69,112155.16202867126,24.5963,24.6018,24.5523,24.5578,112155.162
2005-10-04 12:10:00,44.7,44.7,44.63,44.65,76978.67726779907,24.5633,24.5633,24.5248,24.5358,76978.6773
2005-10-04 12:20:00,44.65,44.68,44.63,44.67,76737.74244066981,24.5358,24.5523,24.5248,24.5468,76737.7424
2005-10-04 12:30:00,44.67,44.68,44.48,44.49,122876.7618359234,24.5468,24.5523,24.4424,24.4479,122876.7618
2005-10-04 12:40:00,44.49,44.56,44.48,44.53,79990.36260691484,24.4479,24.4864,24.4424,24.4699,79990.3626
2005-10-04 12:50:00,44.54,44.59,44.51,44.54,73244.18744729551,24.4754,24.5029,24.4589,24.4754,73244.1874
2005-10-04 13:00:00,44.55,44.63,44.53,44.63,59631.36971449223,24.4809,24.5248,24.4699,24.5248,59631.3697
2005-10-04 13:10:00,44.63,44.7,44.63,44.68,63847.72918925432,24.5248,24.5633,24.5248,24.5523,63847.7292
2005-10-04 13:20:00,44.68,44.69,44.67,44.69,70352.96952174438,24.5523,24.5578,24.5468,24.5578,70352.9695
2005-10-04 13:30:00,44.69,44.7,44.53,44.53,80954.10191543188,24.5578,24.5633,24.4699,24.4699,80954.1019
2005-10-04 13:40:00,44.53,44.53,44.44,44.44,116010.11926273943,24.4699,24.4699,24.4204,24.4204,116010.1193
2005-10-04 13:50:00,44.44,44.51,44.41,44.49,94325.9848211059,24.4204,24.4589,24.4039,24.4479,94325.9848
2005-10-04 14:00:00,44.51,44.58,44.47,44.56,81315.50415612578,24.4589,24.4974,24.4369,24.4864,81315.5042
2005-10-04 14:10:00,44.56,44.59,44.53,44.58,126731.71906999158,24.4864,24.5029,24.4699,24.4974,126731.7191
2005-10-04 14:20:00,44.58,44.59,44.45,44.48,179014.57655704135,24.4974,24.5029,24.4259,24.4424,179014.5766
2005-10-04 14:30:00,44.45,44.5,44.39,44.43,147331.64678954345,24.4259,24.4534,24.3929,24.4149,147331.6468
2005-10-04 14:40:00,44.43,44.48,44.42,44.42,106252.25876400436,24.4149,24.4424,24.4094,24.4094,106252.2588
2005-10-04 14:50:00,44.43,44.47,44.24,44.25,177087.09794000725,24.4149,24.4369,24.3105,24.316,177087.0979
2005-10-04 15:00:00,44.24,44.35,44.24,44.29,158535.1162510541,24.3105,24.371,24.3105,24.338,158535.1163
2005-10-04 15:10:00,44.29,44.32,44.1,44.12,208529.0928803759,24.338,24.3545,24.2336,24.2446,208529.0929
2005-10-04 15:20:00,44.12,44.14,44.04,44.14,226478.73750150588,24.2446,24.2556,24.2006,24.2556,226478.7375
2005-10-04 15:30:00,44.14,44.25,44.14,44.25,142272.01541982894,24.2556,24.316,24.2556,24.316,142272.0154
2005-10-04 15:40:00,44.25,44.27,44.19,44.24,132634.6223346585,24.316,24.327,24.283,24.3105,132634.6223
2005-10-04 15:50:00,44.24,44.25,44.12,44.13,324780.1469702446,24.3105,24.316,24.2446,24.2501,324780.147
2005-10-05 09:30:00,44.04,44.29,44.04,44.23,175400.55415010243,24.2006,24.338,24.2006,24.305,175400.5542
2005-10-05 09:40:00,44.21,44.24,44.1,44.18,109384.41151668476,24.294,24.3105,24.2336,24.2776,109384.4115
2005-10-05 09:50:00,44.18,44.21,44.09,44.21,105890.85652331046,24.2776,24.294,24.2281,24.294,105890.8565
2005-10-05 10:00:00,44.2,44.2,43.84,43.86,129984.3392362366,24.2885,24.2885,24.0907,24.1017,129984.3392
2005-10-05 10:10:00,43.85,43.87,43.71,43.87,137814.72111793762,24.0962,24.1072,24.0193,24.1072,137814.7211
2005-10-05 10:20:00,43.87,43.91,43.81,43.81,153716.41970846886,24.1072,24.1292,24.0742,24.0742,153716.4197
2005-10-05 10:30:00,43.8,43.83,43.75,43.78,258041.1998554392,24.0687,24.0852,24.0413,24.0577,258041.1999
2005-10-05 10:40:00,43.79,43.86,43.75,43.78,225876.40043368272,24.0632,24.1017,24.0413,24.0577,225876.4004
2005-10-05 10:50:00,43.77,43.8,43.72,43.8,70593.90434887364,24.0523,24.0687,24.0248,24.0687,70593.9043
2005-10-05 11:00:00,43.8,43.81,43.75,43.78,141549.21093844116,24.0687,24.0742,24.0413,24.0577,141549.2109
2005-10-05 11:10:00,43.78,43.95,43.76,43.94,170461.39019395257,24.0577,24.1512,24.0468,24.1457,170461.3902
2005-10-05 11:20:00,43.93,43.95,43.77,43.79,218286.953379111,24.1402,24.1512,24.0523,24.0632,218286.9534
2005-10-05 11:30:00,43.8,44.0,43.79,43.96,144801.8311046862,24.0687,24.1786,24.0632,24.1567,144801.8311
2005-10-05 11:40:00,43.96,44.06,43.96,44.0,93121.3106854596,24.1567,24.2116,24.1567,24.1786,93121.3107
2005-10-05 11:50:00,44.0,44.0,43.91,43.99,88423.08155643899,24.1786,24.1786,24.1292,24.1731,88423.0816
2005-10-05 12:00:00,43.98,43.98,43.89,43.95,83122.51535959524,24.1676,24.1676,24.1182,24.1512,83122.5154
2005-10-05 12:10:00,43.95,44.02,43.95,44.0,96614.86567883388,24.1512,24.1896,24.1512,24.1786,96614.8657
2005-10-05 12:20:00,43.98,44.0,43.93,43.95,44211.540778219496,24.1676,24.1786,24.1402,24.1512,44211.5408
2005-10-05 12:30:00,43.95,44.1,43.95,44.08,92157.57137694256,24.1512,24.2336,24.1512,24.2226,92157.5714
2005-10-05 12:40:00,44.08,44.16,44.08,44.12,83002.04794603061,24.2226,24.2666,24.2226,24.2446,83002.0479
2005-10-05 12:50:00,44.12,44.12,43.96,44.05,50114.4440428864,24.2446,24.2446,24.1567,24.2061,50114.444
2005-10-05 13:00:00,44.05,44.14,44.05,44.12,31682.92976749789,24.2061,24.2556,24.2061,24.2446,31682.9298
2005-10-05 13:10:00,44.12,44.12,44.04,44.11,129622.93699554272,24.2446,24.2446,24.2006,24.2391,129622.937
2005-10-05 13:20:00,44.1,44.22,44.09,44.14,57583.42368389351,24.2336,24.2995,24.2281,24.2556,57583.4237
2005-10-05 13:30:00,44.15,44.19,44.11,44.17,44091.07336465487,24.2611,24.283,24.2391,24.2721,44091.0734
2005-10-05 13:40:00,44.17,44.19,44.14,44.18,36501.62631008313,24.2721,24.283,24.2556,24.2776,36501.6263
2005-10-05 13:50:00,44.16,44.21,44.11,44.19,48307.43283941694,24.2666,24.294,24.2391,24.283,48307.4328
2005-10-05 14:00:00,44.18,44.22,44.18,44.19,85531.86363088785,24.2776,24.2995,24.2776,24.283,85531.8636
2005-10-05 14:10:00,44.2,44.32,44.19,44.32,110107.21599807253,24.2885,24.3545,24.283,24.3545,110107.216
2005-10-05 14:20:00,44.31,44.43,44.31,44.36,150825.20178291775,24.349,24.4149,24.349,24.3765,150825.2018
2005-10-05 14:30:00,44.36,44.42,44.28,44.29,117576.19563907964,24.3765,24.4094,24.3325,24.338,117576.1956
2005-10-05 14:40:00,44.29,44.38,44.29,44.34,117696.66305264428,24.338,24.3875,24.338,24.3655,117696.6631
2005-10-05 14:50:00,44.34,44.43,44.31,44.36,134562.10095169258,24.3655,24.4149,24.349,24.3765,134562.101
2005-10-05 15:00:00,44.36,44.36,44.28,44.34,120346.94615106616,24.3765,24.3765,24.3325,24.3655,120346.9462
2005-10-05 15:10:00,44.33,44.35,44.3,44.31,136128.1773280328,24.36,24.371,24.3435,24.349,136128.1773
2005-10-05 15:20:00,44.31,44.34,44.13,44.18,183471.87085893267,24.349,24.3655,24.2501,24.2776,183471.8709
2005-10-05 15:30:00,44.17,44.19,43.95,44.0,177689.4350078304,24.2721,24.283,24.1512,24.1786,177689.435
2005-10-05 15:40:00,44.0,44.04,43.95,43.95,287073.84652451513,24.1786,24.2006,24.1512,24.1512,287073.8465
2005-10-05 15:50:00,43.96,44.03,43.95,43.99,257438.862787616,24.1567,24.1951,24.1512,24.1731,257438.8628
2005-10-06 09:30:00,44.09,44.33,44.09,44.33,145042.76593181546,24.2281,24.36,24.2281,24.36,145042.7659
2005-10-06 09:40:00,44.29,44.41,44.19,44.19,101794.964462113,24.338,24.4039,24.283,24.283,101794.9645
2005-10-06 09:50:00,44.18,44.58,44.1,44.54,236838.9350680641,24.2776,24.4974,24.2336,24.4754,236838.9351
2005-10-06 10:00:00,44.53,44.61,44.34,44.34,200337.308757981,24.4699,24.5138,24.3655,24.3655,200337.3088
2005-10-06 10:10:00,44.34,44.4,44.26,44.3,151909.40850499942,24.3655,24.3984,24.3215,24.3435,151909.4085
2005-10-06 10:20:00,44.31,44.44,44.29,44.41,89627.7556920853,24.349,24.4204,24.338,24.4039,89627.7557
2005-10-06 10:30:00,44.39,44.44,44.34,44.38,124201.90338513434,24.3929,24.4204,24.3655,24.3875,124201.9034
2005-10-06 10:40:00,44.38,44.5,44.36,44.49,163353.81279363934,24.3875,24.4534,24.3765,24.4479,163353.8128
2005-10-06 10:50:00,44.49,44.53,44.49,44.49,81556.43898325504,24.4479,24.4699,24.4479,24.4479,81556.439
2005-10-06 11:00:00,44.49,44.64,44.47,44.64,192988.7965305385,24.4479,24.5303,24.4369,24.5303,192988.7965
2005-10-06 11:10:00,44.63,44.78,44.63,44.74,186242.6213709192,24.5248,24.6073,24.5248,24.5853,186242.6214
2005-10-06 11:20:00,44.73,44.73,44.58,44.58,132393.68750752922,24.5798,24.5798,24.4974,24.4974,132393.6875
2005-10-06 11:30:00,44.57,44.57,44.48,44.48,86013.73328514637,24.4919,24.4919,24.4424,24.4424,86013.7333
2005-10-06 11:40:00,44.49,44.51,44.42,44.49,100349.35549933744,24.4479,24.4589,24.4094,24.4479,100349.3555
2005-10-06 11:50:00,44.49,44.51,44.47,44.47,115528.24960848092,24.4479,24.4589,24.4369,24.4369,115528.2496
2005-10-06 12:00:00,44.47,44.53,44.38,44.39,311528.7314781352,24.4369,24.4699,24.3875,24.3929,311528.7315
2005-10-06 12:10:00,44.39,44.44,44.3,44.32,171545.59691603424,24.3929,24.4204,24.3435,24.3545,171545.5969
2005-10-06 12:20:00,44.32,44.39,44.25,44.26,86736.53776653417,24.3545,24.3929,24.316,24.3215,86736.5378
2005-10-06 12:30:00,44.25,44.26,44.14,44.22,187567.76292013013,24.316,24.3215,24.2556,24.2995,187567.7629
2005-10-06 12:40:00,44.22,44.29,44.21,44.26,112637.03168292978,24.2995,24.338,24.294,24.3215,112637.0317
2005-10-06 12:50:00,44.25,44.25,44.1,44.12,158414.64883748948,24.316,24.316,24.2336,24.2446,158414.6488
2005-10-06 13:00:00,44.04,44.23,44.04,44.14,325623.418865197,24.2006,24.305,24.2006,24.2556,325623.4189
2005-10-06 13:10:00,44.14,44.18,44.07,44.09,87338.87483435731,24.2556,24.2776,24.2171,24.2281,87338.8748
2005-10-06 13:20:00,44.1,44.13,44.04,44.09,123840.50114444044,24.2336,24.2501,24.2006,24.2281,123840.5011
2005-10-06 13:30:00,44.11,44.14,44.05,44.11,71919.04589808457,24.2391,24.2556,24.2061,24.2391,71919.0459
2005-10-06 13:40:00,44.11,44.14,44.03,44.05,68425.49090471028,24.2391,24.2556,24.1951,24.2061,68425.4909
2005-10-06 13:50:00,44.05,44.08,43.79,43.81,148415.85351162512,24.2061,24.2226,24.0632,24.0742,148415.8535
2005-10-06 14:00:00,43.8,43.83,43.67,43.75,196120.9492832189,24.0687,24.0852,23.9973,24.0413,196120.9493
2005-10-06 14:10:00,43.75,43.98,43.75,43.91,103601.97566558247,24.0413,24.1676,24.0413,24.1292,103601.9757
2005-10-06 14:20:00,43.89,43.95,43.78,43.92,97940.00722804482,24.1182,24.1512,24.0577,24.1347,97940.0072
2005-10-06 14:30:00,43.91,43.93,43.79,43.86,97940.00722804482,24.1292,24.1402,24.0632,24.1017,97940.0072
2005-10-06 14:40:00,43.86,43.93,43.84,43.92,161546.80159016987,24.1017,24.1402,24.0907,24.1347,161546.8016
2005-10-06 14:50:00,43.93,43.95,43.76,43.93,159137.45331887726,24.1402,24.1512,24.0468,24.1402,159137.4533
2005-10-06 15:00:00,43.94,43.96,43.89,43.93,177930.36983495965,24.1457,24.1567,24.1182,24.1402,177930.3698
2005-10-06 15:10:00,43.92,44.13,43.89,44.13,269847.00638477295,24.1347,24.2501,24.1182,24.2501,269847.0064
2005-10-06 15:20:00,44.12,44.13,43.96,43.96,225394.53077942412,24.2446,24.2501,24.1567,24.1567,225394.5308
2005-10-06 15:30:00,43.98,43.99,43.86,43.93,203951.33116491992,24.1676,24.1731,24.1017,24.1402,203951.3312
2005-10-06 15:40:00,43.93,44.11,43.9,44.11,270569.8108661607,24.1402,24.2391,24.1237,24.2391,270569.8109
2005-10-06 15:50:00,44.11,44.15,44.0,44.06,832188.8929044694,24.2391,24.2611,24.1786,24.2116,832188.8929
2005-10-07 09:30:00,44.37,44.55,44.34,44.52,223707.98698951936,24.382,24.4809,24.3655,24.4644,223707.987
2005-10-07 09:40:00,44.54,44.66,44.5,44.62,127936.39320563788,24.4754,24.5413,24.4534,24.5193,127936.3932
2005-10-07 09:50:00,44.62,44.74,44.59,44.63,307191.9045898085,24.5193,24.5853,24.5029,24.5248,307191.9046
2005-10-07 10:00:00,44.63,44.64,44.48,44.57,251415.49210938445,24.5248,24.5303,24.4424,24.4919,251415.4921
2005-10-07 10:10:00,44.56,44.63,44.54,44.56,96494.39826526924,24.4864,24.5248,24.4754,24.4864,96494.3983
2005-10-07 10:20:00,44.53,44.6,44.39,44.55,98180.94205517408,24.4699,24.5083,24.3929,24.4809,98180.9421
2005-10-07 10:30:00,44.55,44.61,44.44,44.58,121792.55511384172,24.4809,24.5138,24.4204,24.4974,121792.5551
2005-10-07 10:40:00,44.58,44.61,44.34,44.41,148656.78833875438,24.4974,24.5138,24.3655,24.4039,148656.7883
2005-10-07 10:50:00,44.41,44.56,44.41,44.49,142392.4828333936,24.4039,24.4864,24.4039,24.4479,142392.4828
2005-10-07 11:00:00,44.49,44.54,44.41,44.44,132514.15492109387,24.4479,24.4754,24.4039,24.4204,132514.1549
2005-10-07 11:10:00,44.44,44.49,44.41,44.41,85170.46139019396,24.4204,24.4479,24.4039,24.4039,85170.4614
2005-10-07 11:20:00,44.4,44.45,44.33,44.42,130948.07854475366,24.3984,24.4259,24.36,24.4094,130948.0785
2005-10-07 11:30:00,44.42,44.45,44.38,44.44,65775.20780628841,24.4094,24.4259,24.3875,24.4204,65775.2078
2005-10-07 11:40:00,44.43,44.43,44.3,44.3,95530.6589567522,24.4149,24.4149,24.3435,24.3435,95530.659
2005-10-07 11:50:00,44.3,44.42,44.24,44.33,103722.4430791471,24.3435,24.4094,24.3105,24.36,103722.4431
2005-10-07 12:00:00,44.33,44.39,44.32,44.34,60715.57643657392,24.36,24.3929,24.3545,24.3655,60715.5764
2005-10-07 12:10:00,44.34,44.35,44.29,44.29,78303.81881701,24.3655,24.371,24.338,24.338,78303.8188
2005-10-07 12:20:00,44.29,44.32,44.22,44.27,76376.34019997591,24.338,24.3545,24.2995,24.327,76376.3402
2005-10-07 12:30:00,44.27,44.36,44.27,44.34,61558.84833152633,24.327,24.3765,24.327,24.3655,61558.8483
2005-10-07 12:40:00,44.34,44.44,44.32,44.41,51198.65076496808,24.3655,24.4204,24.3545,24.4039,51198.6508
2005-10-07 12:50:00,44.41,44.42,44.3,44.31,60956.51126370318,24.4039,24.4094,24.3435,24.349,60956.5113
2005-10-07 13:00:00,44.3,44.34,44.24,44.32,25298.156848572464,24.3435,24.3655,24.3105,24.3545,25298.1568
2005-10-07 13:10:00,44.34,44.44,44.34,44.42,72400.9155523431,24.3655,24.4204,24.3655,24.4094,72400.9156
2005-10-07 13:20:00,44.4,44.49,44.39,44.44,45416.214913865806,24.3984,24.4479,24.3929,24.4204,45416.2149
2005-10-07 13:30:00,44.45,44.48,44.44,44.45,37465.365618600175,24.4259,24.4424,24.4204,24.4259,37465.3656
2005-10-07 13:40:00,44.46,44.47,44.44,44.45,41199.855439103725,24.4314,24.4369,24.4204,24.4259,41199.8554
2005-10-07 13:50:00,44.45,44.52,44.33,44.42,60233.70678231539,24.4259,24.4644,24.36,24.4094,60233.7068
2005-10-07 14:00:00,44.42,44.44,44.24,44.25,76737.74244066981,24.4094,24.4204,24.3105,24.316,76737.7424
2005-10-07 14:10:00,44.28,44.37,44.28,44.37,28550.777014817493,24.3325,24.382,24.3325,24.382,28550.777
2005-10-07 14:20:00,44.36,44.37,44.31,44.32,59510.902300927606,24.3765,24.382,24.349,24.3545,59510.9023
2005-10-07 14:30:00,44.32,44.36,44.29,44.36,68786.89314540417,24.3545,24.3765,24.338,24.3765,68786.8931
2005-10-07 14:40:00,44.36,44.37,44.31,44.33,98421.87688230336,24.3765,24.382,24.349,24.36,98421.8769
2005-10-07 14:50:00,44.32,44.37,44.3,44.35,67100.34935549935,24.3545,24.382,24.3435,24.371,67100.3494
2005-10-07 15:00:00,44.35,44.36,44.25,44.29,113480.3035778822,24.371,24.3765,24.316,24.338,113480.3036
2005-10-07 15:10:00,44.3,44.37,44.29,44.33,68907.36055896881,24.3435,24.382,24.338,24.36,68907.3606
2005-10-07 15:20:00,44.34,44.34,44.26,44.28,56981.08661607036,24.3655,24.3655,24.3215,24.3325,56981.0866
2005-10-07 15:30:00,44.28,44.33,44.28,44.31,69148.29538609806,24.3325,24.36,24.3325,24.349,69148.2954
2005-10-07 15:40:00,44.31,44.32,44.27,44.32,135043.9706059511,24.349,24.3545,24.327,24.3545,135043.9706
2005-10-07 15:50:00,44.31,44.38,44.31,44.35,156848.57246114928,24.349,24.3875,24.349,24.371,156848.5725
2005-10-10 09:30:00,44.45,44.56,44.43,44.56,144199.49403686303,24.4259,24.4864,24.4149,24.4864,144199.494
2005-10-10 09:40:00,44.53,44.6,44.49,44.55,148897.72316588365,24.4699,24.5083,24.4479,24.4809,148897.7232
2005-10-10 09:50:00,44.55,44.56,44.45,44.52,106131.79135043971,24.4809,24.4864,24.4259,24.4644,106131.7914
2005-10-10 10:00:00,44.52,44.56,44.37,44.47,181423.92482833395,24.4644,24.4864,24.382,24.4369,181423.9248
2005-10-10 10:10:00,44.47,44.48,44.35,44.44,86616.07035296953,24.4369,24.4424,24.371,24.4204,86616.0704
2005-10-10 10:20:00,44.44,44.57,44.39,44.4,152391.27815925793,24.4204,24.4919,24.3929,24.3984,152391.2782
2005-10-10 10:30:00,44.4,44.5,44.18,44.24,233706.7823153837,24.3984,24.4534,24.2776,24.3105,233706.7823
2005-10-10 10:40:00,44.22,44.41,44.22,44.29,105408.98686905194,24.2995,24.4039,24.2995,24.338,105408.9869
2005-10-10 10:50:00,44.31,44.38,44.29,44.36,55535.47765329479,24.349,24.3875,24.338,24.3765,55535.4777
2005-10-10 11:00:00,44.34,44.51,44.34,44.49,89748.22310564993,24.3655,24.4589,24.3655,24.4479,89748.2231
2005-10-10 11:10:00,44.49,44.55,44.42,44.42,148054.45127093123,24.4479,24.4809,24.4094,24.4094,148054.4513
2005-10-10 11:20:00,44.42,44.53,44.42,44.44,252138.29659077225,24.4094,24.4699,24.4094,24.4204,252138.2966
2005-10-10 11:30:00,44.44,44.51,44.39,44.41,136971.4492229852,24.4204,24.4589,24.3929,24.4039,136971.4492
2005-10-10 11:40:00,44.43,44.47,44.41,44.45,220696.3016504036,24.4149,24.4369,24.4039,24.4259,220696.3017
2005-10-10 11:50:00,44.45,44.48,44.43,44.46,83965.78725454766,24.4259,24.4424,24.4149,24.4314,83965.7873
2005-10-10 12:00:00,44.46,44.49,44.44,44.48,113841.70581857608,24.4314,24.4479,24.4204,24.4424,113841.7058
2005-10-10 12:10:00,44.48,44.49,44.46,44.47,30116.853391157696,24.4424,24.4479,24.4314,24.4369,30116.8534
2005-10-10 12:20:00,44.47,44.54,44.47,44.53,78424.28623057464,24.4369,24.4754,24.4369,24.4699,78424.2862
2005-10-10 12:30:00,44.53,44.56,44.51,44.53,81917.84122394893,24.4699,24.4864,24.4589,24.4699,81917.8412
2005-10-10 12:40:00,44.53,44.56,44.49,44.53,218286.953379111,24.4699,24.4864,24.4479,24.4699,218286.9534
2005-10-10 12:50:00,44.53,44.67,44.53,44.55,66498.01228767619,24.4699,24.5468,24.4699,24.4809,66498.0123
2005-10-10 13:00:00,44.56,44.58,44.51,44.51,41561.25767979762,24.4864,24.4974,24.4589,24.4589,41561.2577
2005-10-10 13:10:00,44.51,44.69,44.51,44.64,86495.6029394049,24.4589,24.5578,24.4589,24.5303,86495.6029
2005-10-10 13:20:00,44.64,44.73,44.63,44.69,74569.32899650645,24.5303,24.5798,24.5248,24.5578,74569.329
2005-10-10 13:30:00,44.69,44.74,44.69,44.74,210456.57149741,24.5578,24.5853,24.5578,24.5853,210456.5715
2005-10-10 13:40:00,44.73,44.74,44.66,44.68,84447.65690880618,24.5798,24.5853,24.5413,24.5523,84447.6569
2005-10-10 13:50:00,44.68,44.7,44.64,44.64,350801.10830020485,24.5523,24.5633,24.5303,24.5303,350801.1083
2005-10-10 14:00:00,44.63,44.64,44.58,44.58,97578.60498735092,24.5248,24.5303,24.4974,24.4974,97578.605
2005-10-10 14:10:00,44.58,44.59,44.53,44.53,128418.2628598964,24.4974,24.5029,24.4699,24.4699,128418.2629
2005-10-10 14:20:00,44.51,44.53,44.34,44.35,152391.27815925793,24.4589,24.4699,24.3655,24.371,152391.2782
2005-10-10 14:30:00,44.36,44.44,44.35,44.39,115287.31478135166,24.3765,24.4204,24.371,24.3929,115287.3148
2005-10-10 14:40:00,44.39,44.44,44.34,44.34,141910.61317913505,24.3929,24.4204,24.3655,24.3655,141910.6132
2005-10-10 14:50:00,44.34,44.51,44.33,44.34,161667.26900373452,24.3655,24.4589,24.36,24.3655,161667.269
2005-10-10 15:00:00,44.34,44.44,44.32,44.38,142392.4828333936,24.3655,24.4204,24.3545,24.3875,142392.4828
2005-10-10 15:10:00,44.35,44.37,44.26,44.33,97578.60498735092,24.371,24.382,24.3215,24.36,97578.605
2005-10-10 15:20:00,44.32,44.47,44.29,44.39,228044.81387784609,24.3545,24.4369,24.338,24.3929,228044.8139
2005-10-10 15:30:00,44.39,44.67,44.37,44.67,258643.5369232623,24.3929,24.5468,24.382,24.5468,258643.5369
2005-10-10 15:40:00,44.61,44.61,44.4,44.4,334297.0726418504,24.5138,24.5138,24.3984,24.3984,334297.0726
2005-10-10 15:50:00,44.4,44.44,44.38,44.41,210577.0389109746,24.3984,24.4204,24.3875,24.4039,210577.0389
2005-10-11 09:30:00,44.41,44.7,44.41,44.67,191543.1875677629,24.4039,24.5633,24.4039,24.5468,191543.1876
2005-10-11 09:40:00,44.67,44.7,44.55,44.6,119744.609083243,24.5468,24.5633,24.4809,24.5083,119744.6091
2005-10-11 09:50:00,44.6,44.6,44.53,44.54,112998.43392362368,24.5083,24.5083,24.4699,24.4754,112998.4339
2005-10-11 10:00:00,44.54,44.55,44.38,44.49,122876.7618359234,24.4754,24.4809,24.3875,24.4479,122876.7618
2005-10-11 10:10:00,44.49,44.49,44.41,44.44,100710.75774003132,24.4479,24.4479,24.4039,24.4204,100710.7577
2005-10-11 10:20:00,44.45,44.55,44.44,44.53,92759.90844476572,24.4259,24.4809,24.4204,24.4699,92759.9084
2005-10-11 10:30:00,44.53,44.57,44.44,44.44,89266.3534513914,24.4699,24.4919,24.4204,24.4204,89266.3535
2005-10-11 10:40:00,44.44,44.45,44.29,44.35,108420.6722081677,24.4204,24.4259,24.338,24.371,108420.6722
2005-10-11 10:50:00,44.35,44.37,44.15,44.22,190338.51343211663,24.371,24.382,24.2611,24.2995,190338.5134
2005-10-11 11:00:00,44.22,44.28,44.14,44.21,108420.6722081677,24.2995,24.3325,24.2556,24.294,108420.6722
2005-10-11 11:10:00,44.19,44.22,44.08,44.1,156848.57246114928,24.283,24.2995,24.2226,24.2336,156848.5725
2005-10-11 11:20:00,44.1,44.12,44.08,44.09,96012.52861101073,24.2336,24.2446,24.2226,24.2281,96012.5286
2005-10-11 11:30:00,44.08,44.09,43.94,43.95,124683.77303939284,24.2226,24.2281,24.1457,24.1512,124683.773
2005-10-11 11:40:00,43.95,44.0,43.88,43.95,158053.2465967956,24.1512,24.1786,24.1127,24.1512,158053.2466
2005-10-11 11:50:00,43.95,44.0,43.91,43.97,166967.8352005783,24.1512,24.1786,24.1292,24.1622,166967.8352
2005-10-11 12:00:00,43.95,43.99,43.89,43.9,78785.68847126853,24.1512,24.1731,24.1182,24.1237,78785.6885
2005-10-11 12:10:00,43.9,43.9,43.65,43.66,153595.95229490424,24.1237,24.1237,23.9863,23.9918,153595.9523
2005-10-11 12:20:00,43.65,43.7,43.61,43.66,132032.28526683533,23.9863,24.0138,23.9643,23.9918,132032.2853
2005-10-11 12:30:00,43.66,43.8,43.62,43.79,125406.57752078064,23.9918,24.0687,23.9698,24.0632,125406.5775
2005-10-11 12:40:00,43.79,43.85,43.78,43.83,65052.403324900624,24.0632,24.0962,24.0577,24.0852,65052.4033
2005-10-11 12:50:00,43.81,43.85,43.75,43.75,64931.93591133599,24.0742,24.0962,24.0413,24.0413,64931.9359
2005-10-11 13:00:00,43.75,43.79,43.7,43.76,52162.39007348513,24.0413,24.0632,24.0138,24.0468,52162.3901
2005-10-11 13:10:00,43.76,43.87,43.76,43.84,75051.19865076497,24.0468,24.1072,24.0468,24.0907,75051.1987
2005-10-11 13:20:00,43.84,43.89,43.82,43.89,118660.40236116132,24.0907,24.1182,24.0797,24.1182,118660.4024
2005-10-11 13:30:00,43.87,43.94,43.85,43.89,91073.36465486088,24.1072,24.1457,24.0962,24.1182,91073.3647
2005-10-11 13:40:00,43.9,43.91,43.83,43.9,69991.56728105048,24.1237,24.1292,24.0852,24.1237,69991.5673
2005-10-11 13:50:00,43.86,43.88,43.75,43.81,119262.73942898448,24.1017,24.1127,24.0413,24.0742,119262.7394
2005-10-11 14:00:00,43.8,43.83,43.69,43.82,155162.02867124445,24.0687,24.0852,24.0083,24.0797,155162.0287
2005-10-11 14:10:00,43.83,44.04,43.82,43.94,254788.5796891941,24.0852,24.2006,24.0797,24.1457,254788.5797
2005-10-11 14:20:00,43.94,44.11,43.92,43.95,182146.72930972173,24.1457,24.2391,24.1347,24.1512,182146.7293
2005-10-11 14:30:00,43.95,44.06,43.94,43.95,137212.38405011446,24.1512,24.2116,24.1457,24.1512,137212.3841
2005-10-11 14:40:00,43.96,44.0,43.92,43.92,140224.06938923022,24.1567,24.1786,24.1347,24.1347,140224.0694
2005-10-11 14:50:00,43.94,44.0,43.8,43.9,119383.2068425491,24.1457,24.1786,24.0687,24.1237,119383.2068
2005-10-11 15:00:00,43.9,43.95,43.87,43.91,135284.90543308036,24.1237,24.1512,24.1072,24.1292,135284.9054
2005-10-11 15:10:00,43.9,44.0,43.9,43.93,126249.84941573306,24.1237,24.1786,24.1237,24.1402,126249.8494
2005-10-11 15:20:00,43.93,43.94,43.84,43.86,306469.1001084207,24.1402,24.1457,24.0907,24.1017,306469.1001
2005-10-11 15:30:00,43.85,43.94,43.85,43.93,215516.2028671245,24.0962,24.1457,24.0962,24.1402,215516.2029
2005-10-11 15:40:00,43.93,44.07,43.92,44.03,219009.7578604988,24.1402,24.2171,24.1347,24.1951,219009.7579
2005-10-11 15:50:00,44.03,44.06,44.0,44.0,222864.71509456696,24.1951,24.2116,24.1786,24.1786,222864.7151
2005-10-12 09:30:00,44.0,44.29,43.95,44.25,313335.74268160464,24.3043,24.4645,24.2767,24.4424,313335.7427
2005-10-12 09:40:00,44.24,44.27,44.0,44.17,283580.29153114086,24.4369,24.4534,24.3043,24.3982,283580.2915
2005-10-12 09:50:00,44.17,44.29,44.16,44.29,215516.2028671245,24.3982,24.4645,24.3927,24.4645,215516.2029
2005-10-12 10:00:00,44.25,44.3,44.12,44.14,242139.50126490783,24.4424,24.47,24.3706,24.3816,242139.5013
2005-10-12 10:10:00,44.14,44.19,44.03,44.14,196843.7537646067,24.3816,24.4093,24.3209,24.3816,196843.7538
2005-10-12 10:20:00,44.14,44.16,44.04,44.14,116371.52150343334,24.3816,24.3927,24.3264,24.3816,116371.5215
2005-10-12 10:30:00,44.14,44.15,44.01,44.02,135284.90543308036,24.3816,24.3872,24.3098,24.3154,135284.9054
2005-10-12 10:40:00,44.02,44.16,44.0,44.11,105288.5194554873,24.3154,24.3927,24.3043,24.3651,105288.5195
2005-10-12 10:50:00,44.09,44.11,43.99,43.99,158896.518491748,24.354,24.3651,24.2988,24.2988,158896.5185
2005-10-12 11:00:00,44.0,44.0,43.9,43.95,97578.60498735092,24.3043,24.3043,24.2491,24.2767,97578.605
2005-10-12 11:10:00,43.95,43.97,43.87,43.96,120346.94615106616,24.2767,24.2877,24.2325,24.2822,120346.9462
2005-10-12 11:20:00,43.98,44.0,43.95,43.97,108420.6722081677,24.2933,24.3043,24.2767,24.2877,108420.6722
2005-10-12 11:30:00,43.98,43.98,43.89,43.9,54692.20575834237,24.2933,24.2933,24.2435,24.2491,54692.2058
2005-10-12 11:40:00,43.9,43.9,43.75,43.75,65654.74039272378,24.2491,24.2491,24.1662,24.1662,65654.7404
2005-10-12 11:50:00,43.75,43.8,43.68,43.7,98301.40946873873,24.1662,24.1938,24.1275,24.1386,98301.4095
2005-10-12 12:00:00,43.7,43.7,43.57,43.61,200698.71099867488,24.1386,24.1386,24.0668,24.0889,200698.711
2005-10-12 12:10:00,43.62,43.66,43.5,43.65,200216.8413444164,24.0944,24.1165,24.0281,24.111,200216.8413
2005-10-12 12:20:00,43.63,43.64,43.46,43.46,193470.66618479704,24.0999,24.1054,24.006,24.006,193470.6662
2005-10-12 12:30:00,43.47,43.61,43.47,43.51,87459.34224792194,24.0115,24.0889,24.0115,24.0336,87459.3422
2005-10-12 12:40:00,43.51,43.52,43.36,43.36,119142.27201541985,24.0336,24.0392,23.9508,23.9508,119142.272
2005-10-12 12:50:00,43.36,43.36,43.22,43.23,249488.01349235035,23.9508,23.9508,23.8735,23.879,249488.0135
2005-10-12 13:00:00,43.28,43.28,43.12,43.18,182749.0663775449,23.9066,23.9066,23.8182,23.8514,182749.0664
2005-10-12 13:10:00,43.19,43.37,43.19,43.36,83242.98277315986,23.8569,23.9563,23.8569,23.9508,83242.9828
2005-10-12 13:20:00,43.36,43.44,43.34,43.34,106252.25876400436,23.9508,23.995,23.9397,23.9397,106252.2588
2005-10-12 13:30:00,43.36,43.46,43.3,43.44,98180.94205517408,23.9508,24.006,23.9176,23.995,98180.9421
2005-10-12 13:40:00,43.44,43.45,43.17,43.17,170220.4553668233,23.995,24.0005,23.8458,23.8458,170220.4554
2005-10-12 13:50:00,43.17,43.19,43.1,43.1,150584.26695578848,23.8458,23.8569,23.8072,23.8072,150584.267
2005-10-12 14:00:00,43.1,43.2,43.07,43.12,200096.37393085173,23.8072,23.8624,23.7906,23.8182,200096.3739
2005-10-12 14:10:00,43.12,43.12,43.0,43.06,152873.1478135165,23.8182,23.8182,23.7519,23.7851,152873.1478
2005-10-12 14:20:00,43.06,43.12,43.02,43.12,222021.44319961453,23.7851,23.8182,23.763,23.8182,222021.4432
2005-10-12 14:30:00,43.12,43.14,43.04,43.07,215516.2028671245,23.8182,23.8293,23.774,23.7906,215516.2029
2005-10-12 14:40:00,43.07,43.19,43.07,43.15,176364.29345861948,23.7906,23.8569,23.7906,23.8348,176364.2935
2005-10-12 14:50:00,43.13,43.14,43.04,43.07,201180.5806529334,23.8237,23.8293,23.774,23.7906,201180.5807
2005-10-12 15:00:00,43.07,43.17,43.02,43.14,204794.60305987232,23.7906,23.8458,23.763,23.8293,204794.6031
2005-10-12 15:10:00,43.15,43.17,43.04,43.07,145404.16817250935,23.8348,23.8458,23.774,23.7906,145404.1682
2005-10-12 15:20:00,43.07,43.2,43.07,43.13,278038.79050716787,23.7906,23.8624,23.7906,23.8237,278038.7905
2005-10-12 15:30:00,43.12,43.13,43.02,43.05,349235.0319238646,23.8182,23.8237,23.763,23.7796,349235.0319
2005-10-12 15:40:00,43.04,43.17,43.03,43.15,323936.8750752922,23.774,23.8458,23.7685,23.8348,323936.8751
2005-10-12 15:50:00,43.16,43.22,43.07,43.07,294663.2935790869,23.8403,23.8735,23.7906,23.7906,294663.2936
2005-10-13 09:30:00,43.08,43.36,43.06,43.35,232020.23852547887,23.7961,23.9508,23.7851,23.9453,232020.2385
2005-10-13 09:40:00,43.36,43.38,43.05,43.13,232261.1733526081,23.9508,23.9618,23.7796,23.8237,232261.1734
2005-10-13 09:50:00,43.14,43.2,43.0,43.1,138055.6559450669,23.8293,23.8624,23.7519,23.8072,138055.6559
2005-10-13 10:00:00,43.11,43.2,43.04,43.17,168533.91157691847,23.8127,23.8624,23.774,23.8458,168533.9116
2005-10-13 10:10:00,43.17,43.18,43.12,43.14,79749.42777978558,23.8458,23.8514,23.8182,23.8293,79749.4278
2005-10-13 10:20:00,43.14,43.39,43.14,43.39,117335.2608119504,23.8293,23.9674,23.8293,23.9674,117335.2608
2005-10-13 10:30:00,43.36,43.49,43.28,43.49,171786.5317431635,23.9508,24.0226,23.9066,24.0226,171786.5317
2005-10-13 10:40:00,43.49,43.58,43.49,43.58,133116.491988917,24.0226,24.0723,24.0226,24.0723,133116.492
2005-10-13 10:50:00,43.58,43.6,43.49,43.56,144922.29851825084,24.0723,24.0834,24.0226,24.0613,144922.2985
2005-10-13 11:00:00,43.56,43.63,43.5,43.51,150343.3321286592,24.0613,24.0999,24.0281,24.0336,150343.3321
2005-10-13 11:10:00,43.51,43.51,43.36,43.36,122876.7618359234,24.0336,24.0336,23.9508,23.9508,122876.7618
2005-10-13 11:20:00,43.37,43.48,43.36,43.48,110950.48789302495,23.9563,24.0171,23.9508,24.0171,110950.4879
2005-10-13 11:30:00,43.47,43.47,43.34,43.37,116612.4563305626,24.0115,24.0115,23.9397,23.9563,116612.4563
2005-10-13 11:40:00,43.37,43.38,42.92,42.95,271051.68052041926,23.9563,23.9618,23.7077,23.7243,271051.6805
2005-10-13 11:50:00,42.92,43.17,42.58,42.68,294181.4239248284,23.7077,23.8458,23.5199,23.5752,294181.4239
2005-10-13 12:00:00,42.68,42.73,42.34,42.38,464160.9444645224,23.5752,23.6028,23.3874,23.4095,464160.9445
2005-10-13 12:10:00,42.34,42.35,42.11,42.22,445127.0931213108,23.3874,23.3929,23.2603,23.3211,445127.0931
2005-10-13 12:20:00,42.24,42.4,42.23,42.34,381399.831345621,23.3321,23.4205,23.3266,23.3874,381399.8313
2005-10-13 12:30:00,42.34,42.5,42.34,42.46,304059.7518371281,23.3874,23.4757,23.3874,23.4537,304059.7518
2005-10-13 12:40:00,42.46,42.54,42.46,42.53,175761.95639079632,23.4537,23.4978,23.4537,23.4923,175761.9564
2005-10-13 12:50:00,42.53,42.63,42.5,42.61,233706.7823153837,23.4923,23.5476,23.4757,23.5365,233706.7823
2005-10-13 13:00:00,42.6,42.62,42.48,42.55,79749.42777978558,23.531,23.542,23.4647,23.5034,79749.4278
2005-10-13 13:10:00,42.55,42.61,42.48,42.53,79508.49295265632,23.5034,23.5365,23.4647,23.4923,79508.493
2005-10-13 13:20:00,42.52,42.55,42.48,42.52,60474.641609444654,23.4868,23.5034,23.4647,23.4868,60474.6416
2005-10-13 13:30:00,42.53,42.58,42.45,42.49,58185.76075171667,23.4923,23.5199,23.4481,23.4702,58185.7608
2005-10-13 13:40:00,42.51,42.53,42.38,42.38,71196.2414166968,23.4813,23.4923,23.4095,23.4095,71196.2414
2005-10-13 13:50:00,42.38,42.61,42.37,42.58,87820.74448861583,23.4095,23.5365,23.4039,23.5199,87820.7445
2005-10-13 14:00:00,42.58,42.77,42.58,42.74,109625.34634381402,23.5199,23.6249,23.5199,23.6083,109625.3463
2005-10-13 14:10:00,42.74,42.77,42.66,42.77,244789.78436332973,23.6083,23.6249,23.5641,23.6249,244789.7844
2005-10-13 14:20:00,42.75,42.91,42.71,42.73,242621.3709191664,23.6138,23.7022,23.5917,23.6028,242621.3709
2005-10-13 14:30:00,42.73,43.03,42.73,42.93,181905.7944825925,23.6028,23.7685,23.6028,23.7133,181905.7945
2005-10-13 14:40:00,42.93,43.07,42.89,42.95,158896.518491748,23.7133,23.7906,23.6912,23.7243,158896.5185
2005-10-13 14:50:00,42.93,42.96,42.87,42.87,188892.90446934107,23.7133,23.7298,23.6801,23.6801,188892.9045
2005-10-13 15:00:00,42.87,43.04,42.84,42.96,187326.8280930009,23.6801,23.774,23.6636,23.7298,187326.8281
2005-10-13 15:10:00,42.96,43.0,42.91,42.93,183712.805686062,23.7298,23.7519,23.7022,23.7133,183712.8057
2005-10-13 15:20:00,42.93,42.93,42.82,42.92,249126.6112516565,23.7133,23.7133,23.6525,23.7077,249126.6113
2005-10-13 15:30:00,42.91,42.94,42.84,42.86,252861.10107216,23.7022,23.7188,23.6636,23.6746,252861.1011
2005-10-13 15:40:00,42.86,42.99,42.85,42.91,355378.8700156608,23.6746,23.7464,23.6691,23.7022,355378.87
2005-10-13 15:50:00,42.91,42.99,42.89,42.92,319359.1133598362,23.7022,23.7464,23.6912,23.7077,319359.1134
2005-10-14 09:30:00,43.17,43.32,43.11,43.21,157089.50728827855,23.8458,23.9287,23.8127,23.8679,157089.5073
2005-10-14 09:40:00,43.22,43.28,43.14,43.22,141790.14576557043,23.8735,23.9066,23.8293,23.8735,141790.1458
2005-10-14 09:50:00,43.22,43.23,43.12,43.17,132393.68750752922,23.8735,23.879,23.8182,23.8458,132393.6875
2005-10-14 10:00:00,43.18,43.18,43.1,43.17,97940.00722804482,23.8514,23.8514,23.8072,23.8458,97940.0072
2005-10-14 10:10:00,43.16,43.25,42.96,42.98,166124.56330562584,23.8403,23.89,23.7298,23.7409,166124.5633
2005-10-14 10:20:00,42.98,43.12,42.98,43.02,85772.79845801712,23.7409,23.8182,23.7409,23.763,85772.7985
2005-10-14 10:30:00,43.02,43.24,43.0,43.22,119985.54391037226,23.763,23.8845,23.7519,23.8735,119985.5439
2005-10-14 10:40:00,43.22,43.3,43.15,43.27,138657.99301289002,23.8735,23.9176,23.8348,23.9011,138657.993
2005-10-14 10:50:00,43.27,43.28,43.12,43.13,72521.38296590773,23.9011,23.9066,23.8182,23.8237,72521.383
2005-10-14 11:00:00,43.15,43.17,43.09,43.12,200096.37393085173,23.8348,23.8458,23.8016,23.8182,200096.3739
2005-10-14 11:10:00,43.14,43.29,43.14,43.27,233827.2497289484,23.8293,23.9121,23.8293,23.9011,233827.2497
2005-10-14 11:20:00,43.27,43.32,43.15,43.21,180580.6529333816,23.9011,23.9287,23.8348,23.8679,180580.6529
2005-10-14 11:30:00,43.2,43.21,43.16,43.17,119503.67425611374,23.8624,23.8679,23.8403,23.8458,119503.6743
2005-10-14 11:40:00,43.17,43.25,43.17,43.25,102638.23635706544,23.8458,23.89,23.8458,23.89,102638.2364
2005-10-14 11:50:00,43.25,43.28,43.22,43.25,156487.1702204554,23.89,23.9066,23.8735,23.89,156487.1702
2005-10-14 12:00:00,43.25,43.41,43.24,43.4,133839.2964703048,23.89,23.9784,23.8845,23.9729,133839.2965
2005-10-14 12:10:00,43.41,43.55,43.41,43.5,99385.6161908204,23.9784,24.0557,23.9784,24.0281,99385.6162
2005-10-14 12:20:00,43.48,43.5,43.41,43.48,55776.41248042405,24.0171,24.0281,23.9784,24.0171,55776.4125
2005-10-14 12:30:00,43.48,43.49,43.36,43.4,81917.84122394893,24.0171,24.0226,23.9508,23.9729,81917.8412
2005-10-14 12:40:00,43.41,43.44,43.28,43.32,65775.20780628841,23.9784,23.995,23.9066,23.9287,65775.2078
2005-10-14 12:50:00,43.32,43.38,43.26,43.28,56378.74954824721,23.9287,23.9618,23.8955,23.9066,56378.7495
2005-10-14 13:00:00,43.27,43.31,43.23,43.25,61197.44609083243,23.9011,23.9232,23.879,23.89,61197.4461
2005-10-14 13:10:00,43.24,43.29,43.16,43.29,75412.60089145887,23.8845,23.9121,23.8403,23.9121,75412.6009
2005-10-14 13:20:00,43.3,43.42,43.27,43.42,42524.99698831466,23.9176,23.9839,23.9011,23.9839,42524.997
2005-10-14 13:30:00,43.43,43.46,43.33,43.36,31803.397181062526,23.9895,24.006,23.9342,23.9508,31803.3972
2005-10-14 13:40:00,43.36,43.4,43.31,43.33,65534.27297915914,23.9508,23.9729,23.9232,23.9342,65534.273
2005-10-14 13:50:00,43.33,43.42,43.33,43.42,53969.40127695459,23.9342,23.9839,23.9342,23.9839,53969.4013
2005-10-14 14:00:00,43.41,43.43,43.25,43.33,93603.18033971812,23.9784,23.9895,23.89,23.9342,93603.1803
2005-10-14 14:10:00,43.34,43.41,43.31,43.33,65775.20780628841,23.9397,23.9784,23.9232,23.9342,65775.2078
2005-10-14 14:20:00,43.32,43.41,43.32,43.37,71196.2414166968,23.9287,23.9784,23.9287,23.9563,71196.2414
2005-10-14 14:30:00,43.38,43.41,43.37,43.38,86736.53776653417,23.9618,23.9784,23.9563,23.9618,86736.5378
2005-10-14 14:40:00,43.38,43.46,43.37,43.37,79026.6232983978,23.9618,24.006,23.9563,23.9563,79026.6233
2005-10-14 14:50:00,43.37,43.48,43.34,43.37,123840.50114444044,23.9563,24.0171,23.9397,23.9563,123840.5011
2005-10-14 15:00:00,43.37,43.45,43.34,43.41,161667.26900373452,23.9563,24.0005,23.9397,23.9784,161667.269
2005-10-14 15:10:00,43.41,43.45,43.29,43.31,97458.1375737863,23.9784,24.0005,23.9121,23.9232,97458.1376
2005-10-14 15:20:00,43.31,43.42,43.31,43.34,97578.60498735092,23.9232,23.9839,23.9232,23.9397,97578.605
2005-10-14 15:30:00,43.33,43.49,43.32,43.43,122876.7618359234,23.9342,24.0226,23.9287,23.9895,122876.7618
2005-10-14 15:40:00,43.43,43.46,43.36,43.38,163715.21503433323,23.9895,24.006,23.9508,23.9618,163715.215
2005-10-14 15:50:00,43.37,43.4,43.33,43.35,184194.67534032045,23.9563,23.9729,23.9342,23.9453,184194.6753
2005-10-17 09:30:00,43.33,43.48,43.33,43.48,94325.9848211059,23.9342,24.0171,23.9342,24.0171,94325.9848
2005-10-17 09:40:00,43.45,43.7,43.45,43.7,106613.66100469824,24.0005,24.1386,24.0005,24.1386,106613.661
2005-10-17 09:50:00,43.72,43.79,43.68,43.69,97578.60498735092,24.1496,24.1883,24.1275,24.1331,97578.605
2005-10-17 10:00:00,43.71,44.02,43.71,43.95,155884.83315263223,24.1441,24.3154,24.1441,24.2767,155884.8332
2005-10-17 10:10:00,43.95,43.95,43.86,43.9,95169.25671605831,24.2767,24.2767,24.227,24.2491,95169.2567
2005-10-17 10:20:00,43.9,43.97,43.88,43.91,99265.14877725576,24.2491,24.2877,24.238,24.2546,99265.1488
2005-10-17 10:30:00,43.9,43.99,43.9,43.95,122635.82700879412,24.2491,24.2988,24.2491,24.2767,122635.827
2005-10-17 10:40:00,43.93,43.97,43.86,43.89,79508.49295265632,24.2656,24.2877,24.227,24.2435,79508.493
2005-10-17 10:50:00,43.9,43.9,43.78,43.84,71919.04589808457,24.2491,24.2491,24.1828,24.2159,71919.0459
2005-10-17 11:00:00,43.85,43.95,43.83,43.95,66498.01228767619,24.2214,24.2767,24.2104,24.2767,66498.0123
2005-10-17 11:10:00,43.95,44.03,43.94,44.0,93964.582580412,24.2767,24.3209,24.2712,24.3043,93964.5826
2005-10-17 11:20:00,44.01,44.02,43.84,43.85,82640.64570533672,24.3098,24.3154,24.2159,24.2214,82640.6457
2005-10-17 11:30:00,43.85,43.86,43.75,43.75,84809.05914950007,24.2214,24.227,24.1662,24.1662,84809.0591
2005-10-17 11:40:00,43.75,43.82,43.75,43.82,111191.4227201542,24.1662,24.2049,24.1662,24.2049,111191.4227
2005-10-17 11:50:00,43.83,43.86,43.83,43.86,62763.52246717264,24.2104,24.227,24.2104,24.227,62763.5225
2005-10-17 12:00:00,43.85,43.86,43.76,43.79,92639.44103120107,24.2214,24.227,24.1717,24.1883,92639.441
2005-10-17 12:10:00,43.79,43.79,43.64,43.65,96614.86567883388,24.1883,24.1883,24.1054,24.111,96614.8657
2005-10-17 12:20:00,43.65,43.68,43.61,43.67,60956.51126370318,24.111,24.1275,24.0889,24.122,60956.5113
2005-10-17 12:30:00,43.67,43.68,43.62,43.63,42163.59474762077,24.122,24.1275,24.0944,24.0999,42163.5947
2005-10-17 12:40:00,43.62,43.63,43.41,43.5,83724.85242741839,24.0944,24.0999,23.9784,24.0281,83724.8524
2005-10-17 12:50:00,43.49,43.55,43.46,43.55,69630.16504035659,24.0226,24.0557,24.006,24.0557,69630.165
2005-10-17 13:00:00,43.56,43.56,43.46,43.5,63245.39212143116,24.0613,24.0613,24.006,24.0281,63245.3921
2005-10-17 13:10:00,43.51,43.51,43.47,43.51,93844.11516684738,24.0336,24.0336,24.0115,24.0336,93844.1152
2005-10-17 13:20:00,43.51,43.54,43.5,43.54,109384.41151668476,24.0336,24.0502,24.0281,24.0502,109384.4115
2005-10-17 13:30:00,43.54,43.54,43.46,43.46,54210.33610408385,24.0502,24.0502,24.006,24.006,54210.3361
2005-10-17 13:40:00,43.46,43.53,43.44,43.53,91073.36465486088,24.006,24.0447,23.995,24.0447,91073.3647
2005-10-17 13:50:00,43.53,43.55,43.51,43.52,70593.90434887364,24.0447,24.0557,24.0336,24.0392,70593.9043
2005-10-17 14:00:00,43.51,43.52,43.46,43.47,79869.89519335021,24.0336,24.0392,24.006,24.0115,79869.8952
2005-10-17 14:10:00,43.46,43.51,43.45,43.46,58306.228165281296,24.006,24.0336,24.0005,24.006,58306.2282
2005-10-17 14:20:00,43.46,43.47,43.42,43.44,86857.00518009879,24.006,24.0115,23.9839,23.995,86857.0052
2005-10-17 14:30:00,43.44,43.48,43.39,43.48,67582.21900975787,23.995,24.0171,23.9674,24.0171,67582.219
2005-10-17 14:40:00,43.48,43.55,43.48,43.5,87218.40742079269,24.0171,24.0557,24.0171,24.0281,87218.4074
2005-10-17 14:50:00,43.49,43.56,43.48,43.53,66136.6100469823,24.0226,24.0613,24.0171,24.0447,66136.61
2005-10-17 15:00:00,43.55,43.64,43.53,43.58,146006.5052403325,24.0557,24.1054,24.0447,24.0723,146006.5052
2005-10-17 15:10:00,43.56,43.68,43.56,43.59,115166.84736778702,24.0613,24.1275,24.0613,24.0778,115166.8474
2005-10-17 15:20:00,43.59,43.7,43.59,43.64,88784.48379713288,24.0778,24.1386,24.0778,24.1054,88784.4838
2005-10-17 15:30:00,43.64,43.7,43.63,43.64,112877.96651005904,24.1054,24.1386,24.0999,24.1054,112877.9665
2005-10-17 15:40:00,43.64,43.7,43.64,43.65,198650.76496807617,24.1054,24.1386,24.1054,24.111,198650.765
2005-10-17 15:50:00,43.65,43.65,43.59,43.62,179978.3158655584,24.111,24.111,24.0778,24.0944,179978.3159
2005-10-18 09:30:00,43.58,43.71,43.51,43.59,246837.73039392848,24.0723,24.1441,24.0336,24.0778,246837.7304
2005-10-18 09:40:00,43.54,43.54,43.37,43.4,244428.38212263584,24.0502,24.0502,23.9563,23.9729,244428.3821
2005-10-18 09:50:00,43.39,43.66,43.37,43.52,189254.30671003496,23.9674,24.1165,23.9563,24.0392,189254.3067
2005-10-18 10:00:00,43.51,43.7,43.5,43.7,140103.6019756656,24.0336,24.1386,24.0281,24.1386,140103.602
2005-10-18 10:10:00,43.7,43.74,43.58,43.61,44934.34525960728,24.1386,24.1607,24.0723,24.0889,44934.3453
2005-10-18 10:20:00,43.61,43.68,43.54,43.61,100951.6925671606,24.0889,24.1275,24.0502,24.0889,100951.6926
2005-10-18 10:30:00,43.61,43.61,43.45,43.48,206240.2120226479,24.0889,24.0889,24.0005,24.0171,206240.212
2005-10-18 10:40:00,43.47,43.54,43.45,43.49,129261.53475484882,24.0115,24.0502,24.0005,24.0226,129261.5348
2005-10-18 10:50:00,43.49,43.61,43.49,43.59,52885.19455487291,24.0226,24.0889,24.0226,24.0778,52885.1946
2005-10-18 11:00:00,43.57,43.69,43.56,43.68,87941.21190218047,24.0668,24.1331,24.0613,24.1275,87941.2119
2005-10-18 11:10:00,43.66,43.85,43.66,43.77,109625.34634381402,24.1165,24.2214,24.1165,24.1773,109625.3463
2005-10-18 11:20:00,43.79,43.82,43.66,43.68,250090.3505601735,24.1883,24.2049,24.1165,24.1275,250090.3506
2005-10-18 11:30:00,43.68,43.77,43.66,43.7,44572.943018913385,24.1275,24.1773,24.1165,24.1386,44572.943
2005-10-18 11:40:00,43.69,43.77,43.67,43.75,69268.7627996627,24.1331,24.1773,24.122,24.1662,69268.7628
2005-10-18 11:50:00,43.74,43.82,43.74,43.82,29153.114082640648,24.1607,24.2049,24.1607,24.2049,29153.1141
2005-10-18 12:00:00,43.83,43.91,43.82,43.91,79267.55812552705,24.2104,24.2546,24.2049,24.2546,79267.5581
2005-10-18 12:10:00,43.92,43.99,43.92,43.95,73364.65486086014,24.2601,24.2988,24.2601,24.2767,73364.6549
2005-10-18 12:20:00,43.96,43.98,43.88,43.88,55776.41248042405,24.2822,24.2933,24.238,24.238,55776.4125
2005-10-18 12:30:00,43.9,43.95,43.9,43.95,48427.90025298158,24.2491,24.2767,24.2491,24.2767,48427.9003
2005-10-18 12:40:00,43.95,44.05,43.93,43.95,65172.87073846525,24.2767,24.3319,24.2656,24.2767,65172.8707
2005-10-18 12:50:00,43.93,44.01,43.93,44.0,65413.80556559451,24.2656,24.3098,24.2656,24.3043,65413.8056
2005-10-18 13:00:00,44.0,44.04,43.91,43.94,90230.09275990844,24.3043,24.3264,24.2546,24.2712,90230.0928
2005-10-18 13:10:00,43.93,43.95,43.79,43.84,129382.00216841346,24.2656,24.2767,24.1883,24.2159,129382.0022
2005-10-18 13:20:00,43.85,43.85,43.73,43.77,130225.27406336588,24.2214,24.2214,24.1552,24.1773,130225.2741
2005-10-18 13:30:00,43.77,43.77,43.61,43.69,159378.38814600653,24.1773,24.1773,24.0889,24.1331,159378.3881
2005-10-18 13:40:00,43.7,43.81,43.7,43.7,86857.00518009879,24.1386,24.1994,24.1386,24.1386,86857.0052
2005-10-18 13:50:00,43.71,43.79,43.65,43.78,62281.65281291412,24.1441,24.1883,24.111,24.1828,62281.6528
2005-10-18 14:00:00,43.78,43.85,43.72,43.84,147211.17937597883,24.1828,24.2214,24.1496,24.2159,147211.1794
2005-10-18 14:10:00,43.83,43.86,43.76,43.79,58788.09781953982,24.2104,24.227,24.1717,24.1883,58788.0978
2005-10-18 14:20:00,43.79,43.87,43.79,43.85,83122.51535959524,24.1883,24.2325,24.1883,24.2214,83122.5154
2005-10-18 14:30:00,43.85,43.9,43.79,43.83,59149.50006023371,24.2214,24.2491,24.1883,24.2104,59149.5001
2005-10-18 14:40:00,43.83,43.83,43.67,43.71,164678.95434285028,24.2104,24.2104,24.122,24.1441,164678.9543
2005-10-18 14:50:00,43.71,43.72,43.51,43.65,104445.24756053487,24.1441,24.1496,24.0336,24.111,104445.2476
2005-10-18 15:00:00,43.65,43.68,43.61,43.67,82640.64570533672,24.111,24.1275,24.0889,24.122,82640.6457
2005-10-18 15:10:00,43.67,43.73,43.66,43.7,115769.18443561018,24.122,24.1552,24.1165,24.1386,115769.1844
2005-10-18 15:20:00,43.7,43.8,43.68,43.73,92759.90844476572,24.1386,24.1938,24.1275,24.1552,92759.9084
2005-10-18 15:30:00,43.73,43.76,43.63,43.63,132514.15492109387,24.1552,24.1717,24.0999,24.0999,132514.1549
2005-10-18 15:40:00,43.62,43.62,43.54,43.56,214672.9309721721,24.0944,24.0944,24.0502,24.0613,214672.931
2005-10-18 15:50:00,43.56,43.6,43.49,43.52,176605.22828574872,24.0613,24.0834,24.0226,24.0392,176605.2283
2005-10-19 09:30:00,43.27,43.31,43.09,43.09,230333.69473557404,23.9011,23.9232,23.8016,23.8016,230333.6947
2005-10-19 09:40:00,43.09,43.12,42.83,42.86,188290.5674015179,23.8016,23.8182,23.658,23.6746,188290.5674
2005-10-19 09:50:00,42.87,42.88,42.77,42.83,200698.71099867488,23.6801,23.6856,23.6249,23.658,200698.711
2005-10-19 10:00:00,42.84,43.03,42.79,43.02,340681.84556077584,23.6636,23.7685,23.6359,23.763,340681.8456
2005-10-19 10:10:00,43.02,43.08,42.82,42.92,275388.50740874594,23.763,23.7961,23.6525,23.7077,275388.5074
2005-10-19 10:20:00,42.92,42.92,42.77,42.77,164197.08468859174,23.7077,23.7077,23.6249,23.6249,164197.0847
2005-10-19 10:30:00,42.77,43.18,42.77,43.17,180701.12034694612,23.6249,23.8514,23.6249,23.8458,180701.1203
2005-10-19 10:40:00,43.19,43.33,43.11,43.12,203710.39633779065,23.8569,23.9342,23.8127,23.8182,203710.3963
2005-10-19 10:50:00,43.13,43.14,43.0,43.07,91796.16913624866,23.8237,23.8293,23.7519,23.7906,91796.1691
2005-10-19 11:00:00,43.06,43.13,42.91,42.91,175400.55415010243,23.7851,23.8237,23.7022,23.7022,175400.5542
2005-10-19 11:10:00,42.92,42.95,42.81,42.85,231176.96663052647,23.7077,23.7243,23.647,23.6691,231176.9666
2005-10-19 11:20:00,42.84,42.85,42.58,42.61,261534.75484881343,23.6636,23.6691,23.5199,23.5365,261534.7548
2005-10-19 11:30:00,42.6,42.71,42.57,42.6,243585.11022768344,23.531,23.5917,23.5144,23.531,243585.1102
2005-10-19 11:40:00,42.6,42.63,42.54,42.56,139983.13456210095,23.531,23.5476,23.4978,23.5089,139983.1346
2005-10-19 11:50:00,42.56,42.64,42.48,42.63,218768.8230333695,23.5089,23.5531,23.4647,23.5476,218768.823
2005-10-19 12:00:00,42.64,42.78,42.63,42.73,108059.2699674738,23.5531,23.6304,23.5476,23.6028,108059.27
2005-10-19 12:10:00,42.74,42.78,42.71,42.76,108782.0744488616,23.6083,23.6304,23.5917,23.6194,108782.0744
2005-10-19 12:20:00,42.76,42.92,42.72,42.88,73003.25262016625,23.6194,23.7077,23.5973,23.6856,73003.2526
2005-10-19 12:30:00,42.87,43.01,42.87,42.99,85531.86363088785,23.6801,23.7575,23.6801,23.7464,85531.8636
2005-10-19 12:40:00,42.99,43.08,42.97,42.97,133116.491988917,23.7464,23.7961,23.7354,23.7354,133116.492
2005-10-19 12:50:00,42.97,43.04,42.92,42.98,92518.97361763644,23.7354,23.774,23.7077,23.7409,92518.9736
2005-10-19 13:00:00,42.98,42.98,42.87,42.94,65895.67521985303,23.7409,23.7409,23.6801,23.7188,65895.6752
2005-10-19 13:10:00,42.93,43.07,42.92,43.04,164919.88916997955,23.7133,23.7906,23.7077,23.774,164919.8892
2005-10-19 13:20:00,43.04,43.12,42.96,43.02,95410.19154318758,23.774,23.8182,23.7298,23.763,95410.1915
2005-10-19 13:30:00,43.02,43.17,43.0,43.13,152029.87591856404,23.763,23.8458,23.7519,23.8237,152029.8759
2005-10-19 13:40:00,43.12,43.18,43.12,43.17,174798.21708227927,23.8182,23.8514,23.8182,23.8458,174798.2171
2005-10-19 13:50:00,43.16,43.2,43.16,43.17,144079.0266232984,23.8403,23.8624,23.8403,23.8458,144079.0266
2005-10-19 14:00:00,43.17,43.22,43.08,43.15,235393.3261052885,23.8458,23.8735,23.7961,23.8348,235393.3261
2005-10-19 14:10:00,43.14,43.26,43.11,43.13,127334.05613781474,23.8293,23.8955,23.8127,23.8237,127334.0561
2005-10-19 14:20:00,43.13,43.26,43.07,43.26,95892.0611974461,23.8237,23.8955,23.7906,23.8955,95892.0612
2005-10-19 14:30:00,43.26,43.44,43.26,43.4,189133.8392964704,23.8955,23.995,23.8955,23.9729,189133.8393
2005-10-19 14:40:00,43.4,43.46,43.32,43.46,110468.61823876644,23.9729,24.006,23.9287,24.006,110468.6182
2005-10-19 14:50:00,43.46,43.5,43.39,43.41,220575.83423683897,24.006,24.0281,23.9674,23.9784,220575.8342
2005-10-19 15:00:00,43.41,43.56,43.39,43.55,208529.0928803759,23.9784,24.0613,23.9674,24.0557,208529.0929
2005-10-19 15:10:00,43.55,43.57,43.51,43.56,235272.8586917239,24.0557,24.0668,24.0336,24.0613,235272.8587
2005-10-19 15:20:00,43.54,43.73,43.54,43.7,387061.7997831587,24.0502,24.1552,24.0502,24.1386,387061.7998
2005-10-19 15:30:00,43.7,43.77,43.67,43.76,210577.0389109746,24.1386,24.1773,24.122,24.1717,210577.0389
2005-10-19 15:40:00,43.77,44.0,43.77,43.95,319840.9830140947,24.1773,24.3043,24.1773,24.2767,319840.983
2005-10-19 15:50:00,43.95,44.1,43.95,44.06,496687.1461269727,24.2767,24.3595,24.2767,24.3374,496687.1461
2005-10-20 09:30:00,43.89,44.03,43.88,43.94,201180.5806529334,24.2435,24.3209,24.238,24.2712,201180.5807
2005-10-20 09:40:00,43.95,44.09,43.95,44.06,125165.64269365136,24.2767,24.354,24.2767,24.3374,125165.6427
2005-10-20 09:50:00,44.05,44.06,43.81,43.83,206360.6794362125,24.3319,24.3374,24.1994,24.2104,206360.6794
2005-10-20 10:00:00,43.85,43.93,43.75,43.76,127334.05613781474,24.2214,24.2656,24.1662,24.1717,127334.0561
2005-10-20 10:10:00,43.76,43.95,43.75,43.94,109384.41151668476,24.1717,24.2767,24.1662,24.2712,109384.4115
2005-10-20 10:20:00,43.95,43.98,43.81,43.95,136369.11215516203,24.2767,24.2933,24.1994,24.2767,136369.1122
2005-10-20 10:30:00,43.95,44.09,43.93,44.08,125165.64269365136,24.2767,24.354,24.2656,24.3485,125165.6427
2005-10-20 10:40:00,44.08,44.09,43.96,44.0,182026.2618961571,24.3485,24.354,24.2822,24.3043,182026.2619
2005-10-20 10:50:00,44.02,44.12,44.0,44.1,152752.68039995182,24.3154,24.3706,24.3043,24.3595,152752.6804
2005-10-20 11:00:00,44.1,44.14,43.98,44.06,118660.40236116132,24.3595,24.3816,24.2933,24.3374,118660.4024
2005-10-20 11:10:00,44.07,44.1,43.91,43.98,93362.24551258884,24.343,24.3595,24.2546,24.2933,93362.2455
2005-10-20 11:20:00,43.98,44.08,43.98,43.99,91675.70172268404,24.2933,24.3485,24.2933,24.2988,91675.7017
2005-10-20 11:30:00,43.99,44.12,43.99,44.08,107095.53065895676,24.2988,24.3706,24.2988,24.3485,107095.5307
2005-10-20 11:40:00,44.08,44.08,43.98,44.05,87459.34224792194,24.3485,24.3485,24.2933,24.3319,87459.3422
2005-10-20 11:50:00,44.05,44.06,43.9,43.9,79749.42777978558,24.3319,24.3374,24.2491,24.2491,79749.4278
2005-10-20 12:00:00,43.9,44.0,43.83,43.83,263100.83122515364,24.2491,24.3043,24.2104,24.2104,263100.8312
2005-10-20 12:10:00,43.83,43.94,43.79,43.81,123479.09890374656,24.2104,24.2712,24.1883,24.1994,123479.0989
2005-10-20 12:20:00,43.8,43.81,43.7,43.75,81435.9715696904,24.1938,24.1994,24.1386,24.1662,81435.9716
2005-10-20 12:30:00,43.75,43.83,43.65,43.8,93362.24551258884,24.1662,24.2104,24.111,24.1938,93362.2455
2005-10-20 12:40:00,43.81,43.85,43.77,43.77,62763.52246717264,24.1994,24.2214,24.1773,24.1773,62763.5225
2005-10-20 12:50:00,43.79,43.79,43.72,43.74,105047.58462835805,24.1883,24.1883,24.1496,24.1607,105047.5846
2005-10-20 13:00:00,43.72,43.86,43.72,43.76,117696.66305264428,24.1496,24.227,24.1496,24.1717,117696.6631
2005-10-20 13:10:00,43.75,43.84,43.73,43.82,107336.46548608605,24.1662,24.2159,24.1552,24.2049,107336.4655
2005-10-20 13:20:00,43.82,43.87,43.73,43.74,58908.565233104455,24.2049,24.2325,24.1552,24.1607,58908.5652
2005-10-20 13:30:00,43.75,43.86,43.74,43.77,78665.2210577039,24.1662,24.227,24.1607,24.1773,78665.2211
2005-10-20 13:40:00,43.76,43.85,43.75,43.8,61076.978677267805,24.1717,24.2214,24.1662,24.1938,61076.9787
2005-10-20 13:50:00,43.79,43.81,43.68,43.79,122756.29442235875,24.1883,24.1994,24.1275,24.1883,122756.2944
2005-10-20 14:00:00,43.77,43.8,43.67,43.72,69750.63245392122,24.1773,24.1938,24.122,24.1496,69750.6325
2005-10-20 14:10:00,43.71,43.77,43.65,43.66,51800.98783279124,24.1441,24.1773,24.111,24.1165,51800.9878
2005-10-20 14:20:00,43.66,43.68,43.51,43.56,124442.8382122636,24.1165,24.1275,24.0336,24.0613,124442.8382
2005-10-20 14:30:00,43.57,43.71,43.56,43.66,97578.60498735092,24.0668,24.1441,24.0613,24.1165,97578.605
2005-10-20 14:40:00,43.66,43.72,43.61,43.61,102276.83411637154,24.1165,24.1496,24.0889,24.0889,102276.8341
2005-10-20 14:50:00,43.61,43.63,43.5,43.55,81917.84122394893,24.0889,24.0999,24.0281,24.0557,81917.8412
2005-10-20 15:00:00,43.55,43.62,43.54,43.62,83122.51535959524,24.0557,24.0944,24.0502,24.0944,83122.5154
2005-10-20 15:10:00,43.62,43.63,43.32,43.41,179857.84845199375,24.0944,24.0999,23.9287,23.9784,179857.8485
2005-10-20 15:20:00,43.41,43.42,43.09,43.15,209131.42994819905,23.9784,23.9839,23.8016,23.8348,209131.4299
2005-10-20 15:30:00,43.16,43.44,43.16,43.33,245994.45849897605,23.8403,23.995,23.8403,23.9342,245994.4585
2005-10-20 15:40:00,43.34,43.38,43.18,43.28,260450.5481267317,23.9397,23.9618,23.8514,23.9066,260450.5481
2005-10-20 15:50:00,43.27,43.39,43.26,43.29,235754.72834598244,23.9011,23.9674,23.8955,23.9121,235754.7283
2005-10-21 09:30:00,43.58,43.67,43.42,43.65,556198.0484279003,24.0723,24.122,23.9839,24.111,556198.0484
2005-10-21 09:40:00,43.63,43.72,43.36,43.36,153475.48488133962,24.0999,24.1496,23.9508,23.9508,153475.4849
2005-10-21 09:50:00,43.38,43.58,43.17,43.29,168292.9767497892,23.9618,24.0723,23.8458,23.9121,168292.9767
2005-10-21 10:00:00,43.29,43.4,43.26,43.36,137935.18853150224,23.9121,23.9729,23.8955,23.9508,137935.1885
2005-10-21 10:10:00,43.36,43.4,43.26,43.32,134321.16612456331,23.9508,23.9729,23.8955,23.9287,134321.1661
2005-10-21 10:20:00,43.32,43.36,43.22,43.31,98903.74653656188,23.9287,23.9508,23.8735,23.9232,98903.7465
2005-10-21 10:30:00,43.31,43.33,43.23,43.3,68184.55607758102,23.9232,23.9342,23.879,23.9176,68184.5561
2005-10-21 10:40:00,43.3,43.31,43.21,43.21,84327.18949524155,23.9176,23.9232,23.8679,23.8679,84327.1895
2005-10-21 10:50:00,43.21,43.29,43.13,43.2,115046.3799542224,23.8679,23.9121,23.8237,23.8624,115046.38
2005-10-21 11:00:00,43.2,43.29,43.12,43.26,194795.807734008,23.8624,23.9121,23.8182,23.8955,194795.8077
2005-10-21 11:10:00,43.28,43.32,43.22,43.28,89025.41862426215,23.9066,23.9287,23.8735,23.9066,89025.4186
2005-10-21 11:20:00,43.28,43.33,43.23,43.28,60956.51126370318,23.9066,23.9342,23.879,23.9066,60956.5113
2005-10-21 11:30:00,43.28,43.29,43.13,43.15,116853.39115769186,23.9066,23.9121,23.8237,23.8348,116853.3912
2005-10-21 11:40:00,43.12,43.13,43.02,43.08,121069.75063245391,23.8182,23.8237,23.763,23.7961,121069.7506
2005-10-21 11:50:00,43.07,43.1,43.0,43.07,96253.46343814,23.7906,23.8072,23.7519,23.7906,96253.4634
2005-10-21 12:00:00,43.07,43.13,42.97,43.08,90591.49500060234,23.7906,23.8237,23.7354,23.7961,90591.495
2005-10-21 12:10:00,43.05,43.22,43.04,43.05,113721.23840501146,23.7796,23.8735,23.774,23.7796,113721.2384
2005-10-21 12:20:00,43.06,43.19,43.04,43.18,92759.90844476572,23.7851,23.8569,23.774,23.8514,92759.9084
2005-10-21 12:30:00,43.19,43.24,43.12,43.18,82881.58053246597,23.8569,23.8845,23.8182,23.8514,82881.5805
2005-10-21 12:40:00,43.2,43.22,43.12,43.17,78785.68847126853,23.8624,23.8735,23.8182,23.8458,78785.6885
2005-10-21 12:50:00,43.17,43.33,43.17,43.33,120708.34839176004,23.8458,23.9342,23.8458,23.9342,120708.3484
2005-10-21 13:00:00,43.35,43.36,43.28,43.29,72400.9155523431,23.9453,23.9508,23.9066,23.9121,72400.9156
2005-10-21 13:10:00,43.29,43.33,43.27,43.31,58185.76075171667,23.9121,23.9342,23.9011,23.9232,58185.7608
2005-10-21 13:20:00,43.31,43.41,43.31,43.39,90230.09275990844,23.9232,23.9784,23.9232,23.9674,90230.0928
2005-10-21 13:30:00,43.39,43.5,43.39,43.41,145283.70075894473,23.9674,24.0281,23.9674,23.9784,145283.7008
2005-10-21 13:40:00,43.41,43.43,43.31,43.33,131429.94819901217,23.9784,23.9895,23.9232,23.9342,131429.9482
2005-10-21 13:50:00,43.33,43.41,43.26,43.36,114564.51029996388,23.9342,23.9784,23.8955,23.9508,114564.5103
2005-10-21 14:00:00,43.36,43.39,43.29,43.3,132273.2200939646,23.9508,23.9674,23.9121,23.9176,132273.2201
2005-10-21 14:10:00,43.3,43.37,43.26,43.34,124683.77303939284,23.9176,23.9563,23.8955,23.9397,124683.773
2005-10-21 14:20:00,43.31,43.38,43.26,43.32,63124.92470786653,23.9232,23.9618,23.8955,23.9287,63124.9247
2005-10-21 14:30:00,43.32,43.41,43.31,43.34,122394.89218166488,23.9287,23.9784,23.9232,23.9397,122394.8922
2005-10-21 14:40:00,43.35,43.4,43.26,43.36,232983.97783399592,23.9453,23.9729,23.8955,23.9508,232983.9778
2005-10-21 14:50:00,43.37,43.42,43.36,43.42,75412.60089145887,23.9563,23.9839,23.9508,23.9839,75412.6009
2005-10-21 15:00:00,43.41,43.41,43.25,43.31,163715.21503433323,23.9784,23.9784,23.89,23.9232,163715.215
2005-10-21 15:10:00,43.31,43.43,43.3,43.36,126249.84941573306,23.9232,23.9895,23.9176,23.9508,126249.8494
2005-10-21 15:20:00,43.36,43.5,43.32,43.4,164438.019515721,23.9508,24.0281,23.9287,23.9729,164438.0195
2005-10-21 15:30:00,43.39,43.45,43.32,43.32,142151.54800626432,23.9674,24.0005,23.9287,23.9287,142151.548
2005-10-21 15:40:00,43.31,43.39,43.27,43.36,133598.36164317554,23.9232,23.9674,23.9011,23.9508,133598.3616
2005-10-21 15:50:00,43.36,43.36,43.22,43.26,182628.59896398027,23.9508,23.9508,23.8735,23.8955,182628.599
2005-10-24 09:30:00,43.17,43.59,43.17,43.57,246837.73039392848,23.8458,24.0778,23.8458,24.0668,246837.7304
2005-10-24 09:40:00,43.58,43.65,43.41,43.53,163956.1498614625,24.0723,24.111,23.9784,24.0447,163956.1499
2005-10-24 09:50:00,43.52,43.76,43.52,43.74,183471.87085893267,24.0392,24.1717,24.0392,24.1607,183471.8709
2005-10-24 10:00:00,43.75,43.94,43.75,43.85,215034.33321286595,24.1662,24.2712,24.1662,24.2214,215034.3332
2005-10-24 10:10:00,43.85,43.95,43.84,43.84,167208.7700277075,24.2214,24.2767,24.2159,24.2159,167208.77
2005-10-24 10:20:00,43.85,43.97,43.82,43.82,151548.00626430553,24.2214,24.2877,24.2049,24.2049,151548.0063
2005-10-24 10:30:00,43.83,44.07,43.82,44.0,131791.35043970606,24.2104,24.343,24.2049,24.3043,131791.3504
2005-10-24 10:40:00,43.99,44.04,43.76,43.78,96976.26791952776,24.2988,24.3264,24.1717,24.1828,96976.2679
2005-10-24 10:50:00,43.8,43.87,43.7,43.76,114082.64064570537,24.1938,24.2325,24.1386,24.1717,114082.6406
2005-10-24 11:00:00,43.76,43.88,43.76,43.8,89989.1579327792,24.1717,24.238,24.1717,24.1938,89989.1579
2005-10-24 11:10:00,43.81,43.89,43.71,43.86,78424.28623057464,24.1994,24.2435,24.1441,24.227,78424.2862
2005-10-24 11:20:00,43.85,43.91,43.68,43.91,142874.3524876521,24.2214,24.2546,24.1275,24.2546,142874.3525
2005-10-24 11:30:00,43.9,43.98,43.9,43.96,88784.48379713288,24.2491,24.2933,24.2491,24.2822,88784.4838
2005-10-24 11:40:00,43.95,44.04,43.93,44.04,102517.7689435008,24.2767,24.3264,24.2656,24.3264,102517.7689
2005-10-24 11:50:00,44.04,44.09,44.0,44.01,138296.59077219613,24.3264,24.354,24.3043,24.3098,138296.5908
2005-10-24 12:00:00,44.0,44.16,44.0,44.16,109986.7485845079,24.3043,24.3927,24.3043,24.3927,109986.7486
2005-10-24 12:10:00,44.16,44.19,43.99,44.11,105288.5194554873,24.3927,24.4093,24.2988,24.3651,105288.5195
2005-10-24 12:20:00,44.12,44.34,44.12,44.33,147331.64678954345,24.3706,24.4921,24.3706,24.4866,147331.6468
2005-10-24 12:30:00,44.33,44.41,44.33,44.36,148897.72316588365,24.4866,24.5308,24.4866,24.5032,148897.7232
2005-10-24 12:40:00,44.36,44.41,44.29,44.3,145163.23334538008,24.5032,24.5308,24.4645,24.47,145163.2333
2005-10-24 12:50:00,44.3,44.39,44.29,44.29,113359.83616431756,24.47,24.5197,24.4645,24.4645,113359.8362
2005-10-24 13:00:00,44.3,44.33,44.2,44.3,134080.23129743405,24.47,24.4866,24.4148,24.47,134080.2313
2005-10-24 13:10:00,44.3,44.36,44.15,44.17,184194.67534032045,24.47,24.5032,24.3872,24.3982,184194.6753
2005-10-24 13:20:00,44.17,44.24,44.14,44.14,84086.25466811229,24.3982,24.4369,24.3816,24.3816,84086.2547
2005-10-24 13:30:00,44.14,44.27,44.14,44.19,88784.48379713288,24.3816,24.4534,24.3816,24.4093,88784.4838
2005-10-24 13:40:00,44.19,44.19,44.02,44.05,146367.9074810264,24.4093,24.4093,24.3154,24.3319,146367.9075
2005-10-24 13:50:00,44.05,44.14,44.01,44.14,112998.43392362368,24.3319,24.3816,24.3098,24.3816,112998.4339
2005-10-24 14:00:00,44.12,44.17,44.04,44.08,107456.93289965064,24.3706,24.3982,24.3264,24.3485,107456.9329
2005-10-24 14:10:00,44.08,44.15,44.07,44.14,101433.56222141912,24.3485,24.3872,24.343,24.3816,101433.5622
2005-10-24 14:20:00,44.14,44.18,44.13,44.16,60836.04385013854,24.3816,24.4037,24.3761,24.3927,60836.0439
2005-10-24 14:30:00,44.16,44.25,44.16,44.24,111191.4227201542,24.3927,24.4424,24.3927,24.4369,111191.4227
2005-10-24 14:40:00,44.24,44.24,44.11,44.12,65895.67521985303,24.4369,24.4369,24.3651,24.3706,65895.6752
2005-10-24 14:50:00,44.13,44.14,44.04,44.06,97819.5398144802,24.3761,24.3816,24.3264,24.3374,97819.5398
2005-10-24 15:00:00,44.06,44.19,44.05,44.12,121069.75063245391,24.3374,24.4093,24.3319,24.3706,121069.7506
2005-10-24 15:10:00,44.12,44.17,44.09,44.16,90230.09275990844,24.3706,24.3982,24.354,24.3927,90230.0928
2005-10-24 15:20:00,44.15,44.21,44.07,44.09,79267.55812552705,24.3872,24.4203,24.343,24.354,79267.5581
2005-10-24 15:30:00,44.08,44.2,44.08,44.19,166365.4981327551,24.3485,24.4148,24.3485,24.4093,166365.4981
2005-10-24 15:40:00,44.19,44.24,44.13,44.22,231538.3688712204,24.4093,24.4369,24.3761,24.4258,231538.3689
2005-10-24 15:50:00,44.22,44.33,44.21,44.33,342247.9219371161,24.4258,24.4866,24.4203,24.4866,342247.9219
2005-10-25 09:30:00,44.05,44.14,44.03,44.09,157571.37694253706,24.3319,24.3816,24.3209,24.354,157571.3769
2005-10-25 09:40:00,44.1,44.24,44.09,44.12,149379.59282014216,24.3595,24.4369,24.354,24.3706,149379.5928
2005-10-25 09:50:00,44.16,44.28,44.12,44.28,146247.44006746178,24.3927,24.459,24.3706,24.459,146247.4401
2005-10-25 10:00:00,44.29,44.31,44.18,44.26,182749.0663775449,24.4645,24.4755,24.4037,24.4479,182749.0664
2005-10-25 10:10:00,44.27,44.51,44.26,44.49,211179.37597879776,24.4534,24.586,24.4479,24.575,211179.376
2005-10-25 10:20:00,44.49,44.58,44.47,44.49,240452.95747500303,24.575,24.6247,24.5639,24.575,240452.9575
2005-10-25 10:30:00,44.49,44.53,44.41,44.49,166124.56330562584,24.575,24.5971,24.5308,24.575,166124.5633
2005-10-25 10:40:00,44.49,44.53,44.44,44.52,108782.0744488616,24.575,24.5971,24.5473,24.5915,108782.0744
2005-10-25 10:50:00,44.53,44.61,44.46,44.47,123960.96855800509,24.5971,24.6412,24.5584,24.5639,123960.9686
2005-10-25 11:00:00,44.46,44.48,44.38,44.38,233947.71714251296,24.5584,24.5694,24.5142,24.5142,233947.7171
2005-10-25 11:10:00,44.38,44.4,44.29,44.34,114323.5754728346,24.5142,24.5253,24.4645,24.4921,114323.5755
2005-10-25 11:20:00,44.37,44.41,44.29,44.32,87097.94000722806,24.5087,24.5308,24.4645,24.4811,87097.94
2005-10-25 11:30:00,44.34,44.34,44.19,44.19,156607.63763402,24.4921,24.4921,24.4093,24.4093,156607.6376
2005-10-25 11:40:00,44.19,44.24,44.17,44.24,77099.1446813637,24.4093,24.4369,24.3982,24.4369,77099.1447
2005-10-25 11:50:00,44.24,44.26,44.1,44.14,78183.35140344537,24.4369,24.4479,24.3595,24.3816,78183.3514
2005-10-25 12:00:00,44.14,44.28,44.12,44.25,54812.67317190701,24.3816,24.459,24.3706,24.4424,54812.6732
2005-10-25 12:10:00,44.24,44.34,44.2,44.29,75412.60089145887,24.4369,24.4921,24.4148,24.4645,75412.6009
2005-10-25 12:20:00,44.31,44.33,44.22,44.23,58788.09781953982,24.4755,24.4866,24.4258,24.4313,58788.0978
2005-10-25 12:30:00,44.22,44.23,44.08,44.09,116732.92374412724,24.4258,24.4313,24.3485,24.354,116732.9237
2005-10-25 12:40:00,44.09,44.18,44.01,44.18,73485.12227442478,24.354,24.4037,24.3098,24.4037,73485.1223
2005-10-25 12:50:00,44.16,44.16,44.07,44.14,70352.96952174438,24.3927,24.3927,24.343,24.3816,70352.9695
2005-10-25 13:00:00,44.14,44.17,44.08,44.09,110468.61823876644,24.3816,24.3982,24.3485,24.354,110468.6182
2005-10-25 13:10:00,44.09,44.15,44.08,44.14,35778.82182869534,24.354,24.3872,24.3485,24.3816,35778.8218
2005-10-25 13:20:00,44.15,44.17,44.11,44.14,62040.71798578485,24.3872,24.3982,24.3651,24.3816,62040.718
2005-10-25 13:30:00,44.14,44.14,43.86,43.92,116010.11926273943,24.3816,24.3816,24.227,24.2601,116010.1193
2005-10-25 13:40:00,43.93,43.96,43.81,43.96,60354.17419588002,24.2656,24.2822,24.1994,24.2822,60354.1742
2005-10-25 13:50:00,43.98,44.05,43.97,44.0,66859.41452837008,24.2933,24.3319,24.2877,24.3043,66859.4145
2005-10-25 14:00:00,44.0,44.04,43.97,44.0,110348.1508252018,24.3043,24.3264,24.2877,24.3043,110348.1508
2005-10-25 14:10:00,44.0,44.09,43.97,44.08,56499.21696181184,24.3043,24.354,24.2877,24.3485,56499.217
2005-10-25 14:20:00,44.09,44.09,43.85,43.86,107577.40031321529,24.354,24.354,24.2214,24.227,107577.4003
2005-10-25 14:30:00,43.87,44.07,43.83,44.05,114925.91254065777,24.2325,24.343,24.2104,24.3319,114925.9125
2005-10-25 14:40:00,44.05,44.09,43.99,44.05,68425.49090471028,24.3319,24.354,24.2988,24.3319,68425.4909
2005-10-25 14:50:00,44.05,44.19,44.03,44.03,68184.55607758102,24.3319,24.4093,24.3209,24.3209,68184.5561
2005-10-25 15:00:00,44.04,44.05,43.92,43.96,60715.57643657392,24.3264,24.3319,24.2601,24.2822,60715.5764
2005-10-25 15:10:00,43.96,44.0,43.83,43.86,81195.03674256115,24.2822,24.3043,24.2104,24.227,81195.0367
2005-10-25 15:20:00,43.84,44.1,43.84,44.09,71075.77400313216,24.2159,24.3595,24.2159,24.354,71075.774
2005-10-25 15:30:00,44.09,44.18,43.96,44.15,97337.67016022166,24.354,24.4037,24.2822,24.3872,97337.6702
2005-10-25 15:40:00,44.15,44.27,44.15,44.24,205396.94012769547,24.3872,24.4534,24.3872,24.4369,205396.9401
2005-10-25 15:50:00,44.24,44.24,44.14,44.22,183471.87085893267,24.4369,24.4369,24.3816,24.4258,183471.8709
2005-10-26 09:30:00,44.04,44.2,43.88,43.93,113721.23840501146,24.3264,24.4148,24.238,24.2656,113721.2384
2005-10-26 09:40:00,43.88,44.16,43.85,44.14,120226.47873750151,24.238,24.3927,24.2214,24.3816,120226.4787
2005-10-26 09:50:00,44.14,44.49,44.14,44.35,154680.1590169859,24.3816,24.575,24.3816,24.4976,154680.159
2005-10-26 10:00:00,44.39,44.49,44.29,44.44,122635.82700879412,24.5197,24.575,24.4645,24.5473,122635.827
2005-10-26 10:10:00,44.44,44.69,44.44,44.57,258041.1998554392,24.5473,24.6854,24.5473,24.6192,258041.1999
2005-10-26 10:20:00,44.57,44.7,44.45,44.53,351042.0431273341,24.6192,24.691,24.5529,24.5971,351042.0431
2005-10-26 10:30:00,44.53,44.57,44.42,44.43,152752.68039995182,24.5971,24.6192,24.5363,24.5418,152752.6804
2005-10-26 10:40:00,44.44,44.44,44.34,44.39,92398.5062040718,24.5473,24.5473,24.4921,24.5197,92398.5062
2005-10-26 10:50:00,44.4,44.58,44.4,44.49,160583.06228165282,24.5253,24.6247,24.5253,24.575,160583.0623
2005-10-26 11:00:00,44.49,44.5,44.37,44.39,150222.8647150946,24.575,24.5805,24.5087,24.5197,150222.8647
2005-10-26 11:10:00,44.39,44.52,44.35,44.39,95651.12637031684,24.5197,24.5915,24.4976,24.5197,95651.1264
2005-10-26 11:20:00,44.39,44.61,44.39,44.58,134441.63353812796,24.5197,24.6412,24.5197,24.6247,134441.6335
2005-10-26 11:30:00,44.57,44.61,44.44,44.44,109023.00927599086,24.6192,24.6412,24.5473,24.5473,109023.0093
2005-10-26 11:40:00,44.44,44.44,44.34,44.36,160342.12745452358,24.5473,24.5473,24.4921,24.5032,160342.1275
2005-10-26 11:50:00,44.37,44.37,44.27,44.29,91796.16913624866,24.5087,24.5087,24.4534,24.4645,91796.1691
2005-10-26 12:00:00,44.31,44.32,44.19,44.24,81195.03674256115,24.4755,24.4811,24.4093,24.4369,81195.0367
2005-10-26 12:10:00,44.25,44.33,44.23,44.32,108179.73738103845,24.4424,24.4866,24.4313,24.4811,108179.7374
2005-10-26 12:20:00,44.31,44.33,44.2,44.2,58426.69557884593,24.4755,24.4866,24.4148,24.4148,58426.6956
2005-10-26 12:30:00,44.22,44.36,44.22,44.27,83724.85242741839,24.4258,24.5032,24.4258,24.4534,83724.8524
2005-10-26 12:40:00,44.27,44.38,44.23,44.37,89507.28827852067,24.4534,24.5142,24.4313,24.5087,89507.2883
2005-10-26 12:50:00,44.38,44.42,44.34,44.41,45054.81267317191,24.5142,24.5363,24.4921,24.5308,45054.8127
2005-10-26 13:00:00,44.41,44.43,44.33,44.36,88061.6793157451,24.5308,24.5418,24.4866,24.5032,88061.6793
2005-10-26 13:10:00,44.39,44.45,44.17,44.17,99506.08360438504,24.5197,24.5529,24.3982,24.3982,99506.0836
2005-10-26 13:20:00,44.16,44.28,44.14,44.28,90832.4298277316,24.3927,24.459,24.3816,24.459,90832.4298
2005-10-26 13:30:00,44.28,44.31,44.24,44.26,80472.23226117335,24.459,24.4755,24.4369,24.4479,80472.2323
2005-10-26 13:40:00,44.28,44.33,44.22,44.28,70593.90434887364,24.459,24.4866,24.4258,24.459,70593.9043
2005-10-26 13:50:00,44.3,44.49,44.26,44.38,100349.35549933744,24.47,24.575,24.4479,24.5142,100349.3555
2005-10-26 14:00:00,44.39,44.56,44.38,44.48,176966.6305264426,24.5197,24.6136,24.5142,24.5694,176966.6305
2005-10-26 14:10:00,44.49,44.58,44.38,44.45,74448.86158294183,24.575,24.6247,24.5142,24.5529,74448.8616
2005-10-26 14:20:00,44.44,44.65,44.44,44.55,148897.72316588365,24.5473,24.6633,24.5473,24.6081,148897.7232
2005-10-26 14:30:00,44.55,44.58,44.38,44.49,130586.67630405976,24.6081,24.6247,24.5142,24.575,130586.6763
2005-10-26 14:40:00,44.5,44.52,44.4,44.48,112516.56426936516,24.5805,24.5915,24.5253,24.5694,112516.5643
2005-10-26 14:50:00,44.49,44.61,44.48,44.58,165281.29141067344,24.575,24.6412,24.5694,24.6247,165281.2914
2005-10-26 15:00:00,44.66,44.73,44.58,44.68,208288.15805324665,24.6689,24.7075,24.6247,24.6799,208288.1581
2005-10-26 15:10:00,44.69,44.73,44.56,44.65,111432.35754728348,24.6854,24.7075,24.6136,24.6633,111432.3575
2005-10-26 15:20:00,44.64,44.72,44.53,44.55,105408.98686905194,24.6578,24.702,24.5971,24.6081,105408.9869
2005-10-26 15:30:00,44.55,44.57,44.34,44.37,143235.754728346,24.6081,24.6192,24.4921,24.5087,143235.7547
2005-10-26 15:40:00,44.37,44.46,44.27,44.36,234911.45645103,24.5087,24.5584,24.4534,24.5032,234911.4565
2005-10-26 15:50:00,44.36,44.36,44.22,44.28,234309.11938320685,24.5032,24.5032,24.4258,24.459,234309.1194
2005-10-27 09:30:00,44.09,44.2,44.05,44.19,129141.0673412842,24.354,24.4148,24.3319,24.4093,129141.0673
2005-10-27 09:40:00,44.18,44.3,44.16,44.24,123238.1640766173,24.4037,24.47,24.3927,24.4369,123238.1641
2005-10-27 09:50:00,44.24,44.43,44.16,44.4,109263.94410312011,24.4369,24.5418,24.3927,24.5253,109263.9441
2005-10-27 10:00:00,44.4,44.49,44.24,44.37,123960.96855800509,24.5253,24.575,24.4369,24.5087,123960.9686
2005-10-27 10:10:00,44.38,44.73,44.36,44.71,121069.75063245391,24.5142,24.7075,24.5032,24.6965,121069.7506
2005-10-27 10:20:00,44.71,44.79,44.61,44.69,227322.00939645828,24.6965,24.7407,24.6412,24.6854,227322.0094
2005-10-27 10:30:00,44.7,44.74,44.46,44.49,118780.86977472594,24.691,24.7131,24.5584,24.575,118780.8698
2005-10-27 10:40:00,44.49,44.56,44.28,44.31,142392.4828333936,24.575,24.6136,24.459,24.4755,142392.4828
2005-10-27 10:50:00,44.31,44.41,44.28,44.38,106011.32393687508,24.4755,24.5308,24.459,24.5142,106011.3239
2005-10-27 11:00:00,44.39,44.53,44.37,44.49,80954.10191543188,24.5197,24.5971,24.5087,24.575,80954.1019
2005-10-27 11:10:00,44.48,44.48,44.39,44.45,53848.93386338996,24.5694,24.5694,24.5197,24.5529,53848.9339
2005-10-27 11:20:00,44.47,44.53,44.42,44.53,90350.56017347307,24.5639,24.5971,24.5363,24.5971,90350.5602
2005-10-27 11:30:00,44.53,44.55,44.45,44.54,90832.4298277316,24.5971,24.6081,24.5529,24.6026,90832.4298
2005-10-27 11:40:00,44.55,44.64,44.54,44.58,73244.18744729551,24.6081,24.6578,24.6026,24.6247,73244.1874
2005-10-27 11:50:00,44.58,44.61,44.48,44.53,112275.62944223588,24.6247,24.6412,24.5694,24.5971,112275.6294
2005-10-27 12:00:00,44.53,44.67,44.53,44.66,97578.60498735092,24.5971,24.6744,24.5971,24.6689,97578.605
2005-10-27 12:10:00,44.66,44.66,44.58,44.58,104686.18238766414,24.6689,24.6689,24.6247,24.6247,104686.1824
2005-10-27 12:20:00,44.58,44.67,44.58,44.61,83122.51535959524,24.6247,24.6744,24.6247,24.6412,83122.5154
2005-10-27 12:30:00,44.6,44.68,44.6,44.64,72521.38296590773,24.6357,24.6799,24.6357,24.6578,72521.383
2005-10-27 12:40:00,44.65,44.67,44.6,44.65,70593.90434887364,24.6633,24.6744,24.6357,24.6633,70593.9043
2005-10-27 12:50:00,44.64,44.72,44.64,44.71,69991.56728105048,24.6578,24.702,24.6578,24.6965,69991.5673
2005-10-27 13:00:00,44.7,44.72,44.61,44.62,115889.6518491748,24.691,24.702,24.6412,24.6468,115889.6518
2005-10-27 13:10:00,44.62,44.68,44.55,44.55,79749.42777978558,24.6468,24.6799,24.6081,24.6081,79749.4278
2005-10-27 13:20:00,44.53,44.58,44.46,44.5,69389.23021322733,24.5971,24.6247,24.5584,24.5805,69389.2302
2005-10-27 13:30:00,44.49,44.54,44.45,44.53,68064.0886640164,24.575,24.6026,24.5529,24.5971,68064.0887
2005-10-27 13:40:00,44.53,44.53,44.44,44.44,72762.31779303699,24.5971,24.5971,24.5473,24.5473,72762.3178
2005-10-27 13:50:00,44.43,44.58,44.43,44.53,40958.92061197446,24.5418,24.6247,24.5418,24.5971,40958.9206
2005-10-27 14:00:00,44.56,44.56,44.41,44.5,58306.228165281296,24.6136,24.6136,24.5308,24.5805,58306.2282
2005-10-27 14:10:00,44.49,44.58,44.49,44.52,64570.5336706421,24.575,24.6247,24.575,24.5915,64570.5337
2005-10-27 14:20:00,44.52,44.54,44.46,44.52,43247.80146970245,24.5915,24.6026,24.5584,24.5915,43247.8015
2005-10-27 14:30:00,44.52,44.57,44.45,44.45,91193.8320684255,24.5915,24.6192,24.5529,24.5529,91193.8321
2005-10-27 14:40:00,44.45,44.52,44.44,44.48,64691.00108420673,24.5529,24.5915,24.5473,24.5694,64691.0011
2005-10-27 14:50:00,44.48,44.49,44.39,44.41,96012.52861101073,24.5694,24.575,24.5197,24.5308,96012.5286
2005-10-27 15:00:00,44.41,44.44,44.34,44.35,129020.59992771957,24.5308,24.5473,24.4921,24.4976,129020.5999
2005-10-27 15:10:00,44.33,44.39,44.24,44.28,188411.03481508253,24.4866,24.5197,24.4369,24.459,188411.0348
2005-10-27 15:20:00,44.29,44.33,44.23,44.24,136610.0469822913,24.4645,24.4866,24.4313,24.4369,136610.047
2005-10-27 15:30:00,44.24,44.27,44.18,44.2,171666.06432959886,24.4369,24.4534,24.4037,24.4148,171666.0643
2005-10-27 15:40:00,44.2,44.21,44.14,44.17,289362.72738224315,24.4148,24.4203,24.3816,24.3982,289362.7274
2005-10-27 15:50:00,44.16,44.16,44.01,44.05,435851.1022768341,24.3927,24.3927,24.3098,24.3319,435851.1023
2005-10-28 09:30:00,44.01,44.24,44.01,44.17,372364.77532827377,24.3098,24.4369,24.3098,24.3982,372364.7753
2005-10-28 09:40:00,44.18,44.18,43.83,43.89,246114.9259125407,24.4037,24.4037,24.2104,24.2435,246114.9259
2005-10-28 09:50:00,43.85,44.03,43.85,43.9,295024.69581978075,24.2214,24.3209,24.2214,24.2491,295024.6958
2005-10-28 10:00:00,43.9,44.0,43.9,43.95,265751.1143235755,24.2491,24.3043,24.2491,24.2767,265751.1143
2005-10-28 10:10:00,43.94,43.98,43.89,43.94,206360.6794362125,24.2712,24.2933,24.2435,24.2712,206360.6794
2005-10-28 10:20:00,43.93,44.0,43.89,43.95,125045.17528008675,24.2656,24.3043,24.2435,24.2767,125045.1753
2005-10-28 10:30:00,43.96,43.96,43.77,43.87,100590.2903264667,24.2822,24.2822,24.1773,24.2325,100590.2903
2005-10-28 10:40:00,43.87,43.9,43.74,43.87,104324.78014697024,24.2325,24.2491,24.1607,24.2325,104324.7801
2005-10-28 10:50:00,43.89,43.99,43.88,43.96,119624.14166967836,24.2435,24.2988,24.238,24.2822,119624.1417
2005-10-28 11:00:00,43.95,43.98,43.86,43.86,78544.75364413927,24.2767,24.2933,24.227,24.227,78544.7536
2005-10-28 11:10:00,43.88,44.15,43.87,44.14,166365.4981327551,24.238,24.3872,24.2325,24.3816,166365.4981
2005-10-28 11:20:00,44.14,44.14,44.0,44.14,133959.76388386943,24.3816,24.3816,24.3043,24.3816,133959.7639
2005-10-28 11:30:00,44.13,44.13,44.01,44.03,77821.94916275148,24.3761,24.3761,24.3098,24.3209,77821.9492
2005-10-28 11:40:00,44.05,44.22,44.04,44.22,90350.56017347307,24.3319,24.4258,24.3264,24.4258,90350.5602
2005-10-28 11:50:00,44.23,44.23,44.13,44.2,151307.07143717626,24.4313,24.4313,24.3761,24.4148,151307.0714
2005-10-28 12:00:00,44.2,44.29,44.19,44.21,112396.09685580053,24.4148,24.4645,24.4093,24.4203,112396.0969
2005-10-28 12:10:00,44.21,44.25,44.06,44.09,76737.74244066981,24.4203,24.4424,24.3374,24.354,76737.7424
2005-10-28 12:20:00,44.09,44.1,44.01,44.01,65895.67521985303,24.354,24.3595,24.3098,24.3098,65895.6752
2005-10-28 12:30:00,44.02,44.08,44.0,44.08,44813.87784604265,24.3154,24.3485,24.3043,24.3485,44813.8778
2005-10-28 12:40:00,44.06,44.14,44.0,44.0,71919.04589808457,24.3374,24.3816,24.3043,24.3043,71919.0459
2005-10-28 12:50:00,44.02,44.08,44.0,44.02,38308.63751355259,24.3154,24.3485,24.3043,24.3154,38308.6375
2005-10-28 13:00:00,44.02,44.11,43.99,44.05,75533.0683050235,24.3154,24.3651,24.2988,24.3319,75533.0683
2005-10-28 13:10:00,44.05,44.08,44.02,44.08,59992.77195518613,24.3319,24.3485,24.3154,24.3485,59992.772
2005-10-28 13:20:00,44.08,44.19,44.08,44.16,84086.25466811229,24.3485,24.4093,24.3485,24.3927,84086.2547
2005-10-28 13:30:00,44.16,44.25,44.14,44.22,46018.55198168896,24.3927,24.4424,24.3816,24.4258,46018.552
2005-10-28 13:40:00,44.23,44.25,44.18,44.19,62161.18539934948,24.4313,24.4424,24.4037,24.4093,62161.1854
2005-10-28 13:50:00,44.19,44.32,44.19,44.31,69268.7627996627,24.4093,24.4811,24.4093,24.4755,69268.7628
2005-10-28 14:00:00,44.32,44.46,44.31,44.41,103240.5734248886,24.4811,24.5584,24.4755,24.5308,103240.5734
2005-10-28 14:10:00,44.41,44.47,44.3,44.35,98542.34429586798,24.5308,24.5639,24.47,24.4976,98542.3443
2005-10-28 14:20:00,44.37,44.56,44.37,44.49,190338.51343211663,24.5087,24.6136,24.5087,24.575,190338.5134
2005-10-28 14:30:00,44.51,44.58,44.43,44.43,76737.74244066981,24.586,24.6247,24.5418,24.5418,76737.7424
2005-10-28 14:40:00,44.43,44.59,44.42,44.52,65413.80556559451,24.5418,24.6302,24.5363,24.5915,65413.8056
2005-10-28 14:50:00,44.52,44.65,44.49,44.58,170943.25984821108,24.5915,24.6633,24.575,24.6247,170943.2598
2005-10-28 15:00:00,44.61,44.73,44.59,44.73,198168.89531381763,24.6412,24.7075,24.6302,24.7075,198168.8953
2005-10-28 15:10:00,44.73,44.73,44.63,44.66,136369.11215516203,24.7075,24.7075,24.6523,24.6689,136369.1122
2005-10-28 15:20:00,44.66,44.72,44.58,44.59,118780.86977472594,24.6689,24.702,24.6247,24.6302,118780.8698
2005-10-28 15:30:00,44.59,44.63,44.55,44.63,172629.8036381159,24.6302,24.6523,24.6081,24.6523,172629.8036
2005-10-28 15:40:00,44.63,44.75,44.63,44.74,208167.690639682,24.6523,24.7186,24.6523,24.7131,208167.6906
2005-10-28 15:50:00,44.75,44.83,44.73,44.77,461872.0636067944,24.7186,24.7628,24.7075,24.7296,461872.0636
2005-10-31 09:30:00,44.93,45.27,44.88,45.27,328755.5716178774,24.818,25.0058,24.7904,25.0058,328755.5716
2005-10-31 09:40:00,45.28,45.49,45.28,45.45,381279.3639320564,25.0113,25.1273,25.0113,25.1052,381279.3639
2005-10-31 09:50:00,45.45,45.53,45.33,45.33,313335.74268160464,25.1052,25.1494,25.039,25.039,313335.7427
2005-10-31 10:00:00,45.32,45.36,45.21,45.22,284664.4982532225,25.0334,25.0555,24.9727,24.9782,284664.4983
2005-10-31 10:10:00,45.22,45.32,45.21,45.32,125286.110107216,24.9782,25.0334,24.9727,25.0334,125286.1101
2005-10-31 10:20:00,45.32,45.33,45.23,45.24,245994.45849897605,25.0334,25.039,24.9837,24.9892,245994.4585
2005-10-31 10:30:00,45.24,45.32,45.24,45.27,193350.1987712324,24.9892,25.0334,24.9892,25.0058,193350.1988
2005-10-31 10:40:00,45.25,45.32,45.25,45.31,113359.83616431756,24.9948,25.0334,24.9948,25.0279,113359.8362
2005-10-31 10:50:00,45.32,45.35,45.21,45.33,211902.1804601856,25.0334,25.05,24.9727,25.039,211902.1805
2005-10-31 11:00:00,45.33,45.46,45.3,45.46,215034.33321286595,25.039,25.1108,25.0224,25.1108,215034.3332
2005-10-31 11:10:00,45.45,45.54,45.43,45.48,431514.27538850746,25.1052,25.155,25.0942,25.1218,431514.2754
2005-10-31 11:20:00,45.45,45.54,45.41,45.51,94807.85447536442,25.1052,25.155,25.0831,25.1384,94807.8545
2005-10-31 11:30:00,45.5,45.63,45.5,45.57,194675.34032044333,25.1329,25.2047,25.1329,25.1715,194675.3403
2005-10-31 11:40:00,45.57,45.6,45.53,45.57,322611.73352608125,25.1715,25.1881,25.1494,25.1715,322611.7335
2005-10-31 11:50:00,45.57,45.57,45.53,45.55,125406.57752078064,25.1715,25.1715,25.1494,25.1605,125406.5775
2005-10-31 12:00:00,45.55,45.64,45.52,45.59,150584.26695578848,25.1605,25.2102,25.1439,25.1826,150584.267
2005-10-31 12:10:00,45.59,45.59,45.48,45.5,167088.30261414289,25.1826,25.1826,25.1218,25.1329,167088.3026
2005-10-31 12:20:00,45.51,45.56,45.51,45.55,77821.94916275148,25.1384,25.166,25.1384,25.1605,77821.9492
2005-10-31 12:30:00,45.55,45.56,45.5,45.51,110709.55306589568,25.1605,25.166,25.1329,25.1384,110709.5531
2005-10-31 12:40:00,45.51,45.54,45.48,45.52,122997.22924948802,25.1384,25.155,25.1218,25.1439,122997.2292
2005-10-31 12:50:00,45.52,45.56,45.51,45.55,66859.41452837008,25.1439,25.166,25.1384,25.1605,66859.4145
2005-10-31 13:00:00,45.54,45.56,45.5,45.56,54692.20575834237,25.155,25.166,25.1329,25.166,54692.2058
2005-10-31 13:10:00,45.56,45.56,45.53,45.53,109745.81375737864,25.166,25.166,25.1494,25.1494,109745.8138
2005-10-31 13:20:00,45.53,45.57,45.52,45.56,139983.13456210095,25.1494,25.1715,25.1439,25.166,139983.1346
2005-10-31 13:30:00,45.56,45.63,45.54,45.62,102035.89928924228,25.166,25.2047,25.155,25.1991,102035.8993
2005-10-31 13:40:00,45.62,45.66,45.61,45.63,152150.3433321287,25.1991,25.2212,25.1936,25.2047,152150.3433
2005-10-31 13:50:00,45.63,45.66,45.6,45.66,115407.78219491628,25.2047,25.2212,25.1881,25.2212,115407.7822
2005-10-31 14:00:00,45.65,45.66,45.61,45.64,146126.97265389713,25.2157,25.2212,25.1936,25.2102,146126.9727
2005-10-31 14:10:00,45.64,45.72,45.62,45.71,243344.17540055417,25.2102,25.2544,25.1991,25.2489,243344.1754
2005-10-31 14:20:00,45.71,45.71,45.59,45.6,86254.66811227564,25.2489,25.2489,25.1826,25.1881,86254.6681
2005-10-31 14:30:00,45.6,45.61,45.51,45.55,161546.80159016987,25.1881,25.1936,25.1384,25.1605,161546.8016
2005-10-31 14:40:00,45.55,45.6,45.5,45.53,134080.23129743405,25.1605,25.1881,25.1329,25.1494,134080.2313
2005-10-31 14:50:00,45.55,45.61,45.53,45.58,130586.67630405976,25.1605,25.1936,25.1494,25.177,130586.6763
2005-10-31 15:00:00,45.58,45.65,45.55,45.57,234670.5216239008,25.177,25.2157,25.1605,25.1715,234670.5216
2005-10-31 15:10:00,45.56,45.57,45.46,45.48,303698.3495964342,25.166,25.1715,25.1108,25.1218,303698.3496
2005-10-31 15:20:00,45.48,45.51,45.44,45.45,328635.1042043128,25.1218,25.1384,25.0997,25.1052,328635.1042
2005-10-31 15:30:00,45.46,45.56,45.4,45.4,421154.0778219492,25.1108,25.166,25.0776,25.0776,421154.0778
2005-10-31 15:40:00,45.39,45.43,45.32,45.32,434646.4281411879,25.0721,25.0942,25.0334,25.0334,434646.4281
2005-10-31 15:50:00,45.32,45.33,45.1,45.17,728105.0475846285,25.0334,25.039,24.9119,24.9506,728105.0476
2005-11-01 09:30:00,44.91,44.94,44.7,44.86,448861.5829418143,24.807,24.8235,24.691,24.7793,448861.5829
2005-11-01 09:40:00,44.87,44.87,44.68,44.73,293338.152029876,24.7849,24.7849,24.6799,24.7075,293338.152
2005-11-01 09:50:00,44.74,44.74,44.63,44.64,160823.9971087821,24.7131,24.7131,24.6523,24.6578,160823.9971
2005-11-01 10:00:00,44.63,44.68,44.59,44.68,207324.4187447296,24.6523,24.6799,24.6302,24.6799,207324.4187
2005-11-01 10:10:00,44.68,44.68,44.58,44.61,166726.900373449,24.6799,24.6799,24.6247,24.6412,166726.9004
2005-11-01 10:20:00,44.62,44.68,44.58,44.63,96373.93085170464,24.6468,24.6799,24.6247,24.6523,96373.9309
2005-11-01 10:30:00,44.63,44.7,44.61,44.63,150825.20178291775,24.6523,24.691,24.6412,24.6523,150825.2018
2005-11-01 10:40:00,44.63,44.73,44.61,44.66,277556.92085290933,24.6523,24.7075,24.6412,24.6689,277556.9209
2005-11-01 10:50:00,44.67,44.78,44.67,44.76,119021.8046018552,24.6744,24.7352,24.6744,24.7241,119021.8046
2005-11-01 11:00:00,44.76,44.81,44.69,44.69,80472.23226117335,24.7241,24.7517,24.6854,24.6854,80472.2323
2005-11-01 11:10:00,44.7,44.76,44.6,44.74,199132.63462233468,24.691,24.7241,24.6357,24.7131,199132.6346
2005-11-01 11:20:00,44.73,44.75,44.63,44.63,115648.71702204554,24.7075,24.7186,24.6523,24.6523,115648.717
2005-11-01 11:30:00,44.62,44.68,44.49,44.51,183712.805686062,24.6468,24.6799,24.575,24.586,183712.8057
2005-11-01 11:40:00,44.51,44.54,44.42,44.43,174316.34742802073,24.586,24.6026,24.5363,24.5418,174316.3474
2005-11-01 11:50:00,44.42,44.45,44.3,44.44,358029.1531140827,24.5363,24.5529,24.47,24.5473,358029.1531
2005-11-01 12:00:00,44.44,44.48,44.39,44.42,159860.25780026504,24.5473,24.5694,24.5197,24.5363,159860.2578
2005-11-01 12:10:00,44.39,44.41,44.25,44.3,133477.89422961092,24.5197,24.5308,24.4424,24.47,133477.8942
2005-11-01 12:20:00,44.29,44.32,44.27,44.29,155282.49608480907,24.4645,24.4811,24.4534,24.4645,155282.4961
2005-11-01 12:30:00,44.29,44.32,44.28,44.3,94446.45223467052,24.4645,24.4811,24.459,24.47,94446.4522
2005-11-01 12:40:00,44.3,44.31,44.2,44.24,94928.32188892906,24.47,24.4755,24.4148,24.4369,94928.3219
2005-11-01 12:50:00,44.23,44.24,44.14,44.15,136007.70991446814,24.4313,24.4369,24.3816,24.3872,136007.7099
2005-11-01 13:00:00,44.15,44.24,44.15,44.24,148054.45127093123,24.3872,24.4369,24.3872,24.4369,148054.4513
2005-11-01 13:10:00,44.24,44.29,44.23,44.28,72159.98072521384,24.4369,24.4645,24.4313,24.459,72159.9807
2005-11-01 13:20:00,44.29,44.29,44.24,44.24,120346.94615106616,24.4645,24.4645,24.4369,24.4369,120346.9462
2005-11-01 13:30:00,44.24,44.24,44.17,44.21,109745.81375737864,24.4369,24.4369,24.3982,24.4203,109745.8138
2005-11-01 13:40:00,44.21,44.21,44.16,44.18,112034.69461510662,24.4203,24.4203,24.3927,24.4037,112034.6946
2005-11-01 13:50:00,44.16,44.22,44.15,44.22,111914.227201542,24.3927,24.4258,24.3872,24.4258,111914.2272
2005-11-01 14:00:00,44.23,44.36,44.22,44.34,143476.68955547526,24.4313,24.5032,24.4258,24.4921,143476.6896
2005-11-01 14:10:00,44.35,44.4,44.24,44.39,93603.18033971812,24.4976,24.5253,24.4369,24.5197,93603.1803
2005-11-01 14:20:00,44.41,44.52,44.38,44.42,317793.036983496,24.5308,24.5915,24.5142,24.5363,317793.037
2005-11-01 14:30:00,44.42,44.48,44.19,44.19,208047.2232261173,24.5363,24.5694,24.4093,24.4093,208047.2232
2005-11-01 14:40:00,44.19,44.28,44.09,44.22,250331.28538730275,24.4093,24.459,24.354,24.4258,250331.2854
2005-11-01 14:50:00,44.23,44.23,43.98,44.01,302614.1428743525,24.4313,24.4313,24.2933,24.3098,302614.1429
2005-11-01 15:00:00,44.02,44.11,43.96,44.05,292735.8149620528,24.3154,24.3651,24.2822,24.3319,292735.815
2005-11-01 15:10:00,44.05,44.14,43.96,44.07,296349.8373689917,24.3319,24.3816,24.2822,24.343,296349.8374
2005-11-01 15:20:00,44.08,44.2,44.05,44.09,233465.84748825445,24.3485,24.4148,24.3319,24.354,233465.8475
2005-11-01 15:30:00,44.09,44.16,44.05,44.05,317913.5043970606,24.354,24.3927,24.3319,24.3319,317913.5044
2005-11-01 15:40:00,44.05,44.07,43.95,43.99,722804.4813877847,24.3319,24.343,24.2767,24.2988,722804.4814
2005-11-01 15:50:00,43.99,44.04,43.98,44.01,433200.81917841226,24.2988,24.3264,24.2933,24.3098,433200.8192
2005-11-02 09:30:00,43.94,43.97,43.8,43.81,148897.72316588365,24.2712,24.2877,24.1938,24.1994,148897.7232
2005-11-02 09:40:00,43.8,43.9,43.78,43.84,184435.6101674497,24.1938,24.2491,24.1828,24.2159,184435.6102
2005-11-02 09:50:00,43.81,43.9,43.74,43.87,211902.1804601856,24.1994,24.2491,24.1607,24.2325,211902.1805
2005-11-02 10:00:00,43.86,43.96,43.83,43.88,198048.427900253,24.227,24.2822,24.2104,24.238,198048.4279
2005-11-02 10:10:00,43.89,43.95,43.84,43.89,304059.7518371281,24.2435,24.2767,24.2159,24.2435,304059.7518
2005-11-02 10:20:00,43.89,43.92,43.83,43.92,248524.2741838333,24.2435,24.2601,24.2104,24.2601,248524.2742
2005-11-02 10:30:00,43.93,44.17,43.92,44.07,179375.97879773524,24.2656,24.3982,24.2601,24.343,179375.9788
2005-11-02 10:40:00,44.07,44.18,44.06,44.13,300084.32718949526,24.343,24.4037,24.3374,24.3761,300084.3272
2005-11-02 10:50:00,44.13,44.16,44.01,44.12,149259.12540657754,24.3761,24.3927,24.3098,24.3706,149259.1254
2005-11-02 11:00:00,44.12,44.23,44.12,44.22,182387.664136851,24.3706,24.4313,24.3706,24.4258,182387.6641
2005-11-02 11:10:00,44.22,44.25,44.14,44.24,236357.0654138056,24.4258,24.4424,24.3816,24.4369,236357.0654
2005-11-02 11:20:00,44.24,44.24,44.17,44.24,111191.4227201542,24.4369,24.4369,24.3982,24.4369,111191.4227
2005-11-02 11:30:00,44.23,44.32,44.21,44.3,180460.1855198169,24.4313,24.4811,24.4203,24.47,180460.1855
2005-11-02 11:40:00,44.3,44.33,44.2,44.23,223587.5195759548,24.47,24.4866,24.4148,24.4313,223587.5196
2005-11-02 11:50:00,44.2,44.37,44.2,44.29,218166.4859655464,24.4148,24.5087,24.4148,24.4645,218166.486
2005-11-02 12:00:00,44.27,44.29,44.2,44.27,195036.74256113725,24.4534,24.4645,24.4148,24.4534,195036.7426
2005-11-02 12:10:00,44.25,44.29,44.19,44.23,64450.066257077466,24.4424,24.4645,24.4093,24.4313,64450.0663
2005-11-02 12:20:00,44.24,44.34,44.24,44.34,62040.71798578485,24.4369,24.4921,24.4369,24.4921,62040.718
2005-11-02 12:30:00,44.34,44.42,44.33,44.39,93844.11516684738,24.4921,24.5363,24.4866,24.5197,93844.1152
2005-11-02 12:40:00,44.38,44.42,44.34,44.41,101313.09480785448,24.5142,24.5363,24.4921,24.5308,101313.0948
2005-11-02 12:50:00,44.41,44.52,44.39,44.46,169979.52053969403,24.5308,24.5915,24.5197,24.5584,169979.5205
2005-11-02 13:00:00,44.46,44.49,44.34,44.34,83363.4501867245,24.5584,24.575,24.4921,24.4921,83363.4502
2005-11-02 13:10:00,44.34,44.45,44.3,44.34,71437.17624382605,24.4921,24.5529,24.47,24.4921,71437.1762
2005-11-02 13:20:00,44.35,44.36,44.23,44.29,54089.86869051922,24.4976,24.5032,24.4313,24.4645,54089.8687
2005-11-02 13:30:00,44.28,44.29,44.2,44.2,91434.76689555476,24.459,24.4645,24.4148,24.4148,91434.7669
2005-11-02 13:40:00,44.22,44.31,44.19,44.19,131068.54595831828,24.4258,24.4755,24.4093,24.4093,131068.546
2005-11-02 13:50:00,44.19,44.34,44.19,44.31,128538.73027346104,24.4093,24.4921,24.4093,24.4755,128538.7303
2005-11-02 14:00:00,44.31,44.42,44.24,44.24,171063.7272617757,24.4755,24.5363,24.4369,24.4369,171063.7273
2005-11-02 14:10:00,44.27,44.31,44.19,44.22,141067.34128418265,24.4534,24.4755,24.4093,24.4258,141067.3413
2005-11-02 14:20:00,44.22,44.26,44.2,44.24,62763.52246717264,24.4258,24.4479,24.4148,24.4369,62763.5225
2005-11-02 14:30:00,44.24,44.24,44.13,44.18,146006.5052403325,24.4369,24.4369,24.3761,24.4037,146006.5052
2005-11-02 14:40:00,44.16,44.17,44.11,44.14,109023.00927599086,24.3927,24.3982,24.3651,24.3816,109023.0093
2005-11-02 14:50:00,44.14,44.14,44.02,44.06,244428.38212263584,24.3816,24.3816,24.3154,24.3374,244428.3821
2005-11-02 15:00:00,44.06,44.11,44.05,44.06,139139.86266714855,24.3374,24.3651,24.3319,24.3374,139139.8627
2005-11-02 15:10:00,44.06,44.18,44.05,44.11,126852.18648355622,24.3374,24.4037,24.3319,24.3651,126852.1865
2005-11-02 15:20:00,44.11,44.19,44.06,44.06,192506.92687628,24.3651,24.4093,24.3374,24.3374,192506.9269
2005-11-02 15:30:00,44.06,44.06,43.93,44.0,167931.5745090953,24.3374,24.3374,24.2656,24.3043,167931.5745
2005-11-02 15:40:00,44.01,44.16,44.0,44.14,318997.7111191423,24.3098,24.3927,24.3043,24.3816,318997.7111
2005-11-02 15:50:00,44.14,44.14,44.06,44.14,284784.9656667872,24.3816,24.3816,24.3374,24.3816,284784.9657
2005-11-03 09:30:00,44.19,44.39,44.18,44.29,233706.7823153837,24.4093,24.5197,24.4037,24.4645,233706.7823
2005-11-03 09:40:00,44.28,44.3,44.05,44.09,548247.1991326347,24.459,24.47,24.3319,24.354,548247.1991
2005-11-03 09:50:00,44.09,44.09,44.0,44.04,322852.6683532105,24.354,24.354,24.3043,24.3264,322852.6684
2005-11-03 10:00:00,44.05,44.08,43.96,43.96,416335.381279364,24.3319,24.3485,24.2822,24.2822,416335.3813
2005-11-03 10:10:00,43.95,44.03,43.86,43.98,230695.096976268,24.2767,24.3209,24.227,24.2933,230695.097
2005-11-03 10:20:00,43.98,43.98,43.87,43.88,238405.0114444043,24.2933,24.2933,24.2325,24.238,238405.0114
2005-11-03 10:30:00,43.88,44.06,43.87,44.0,192627.3942898446,24.238,24.3374,24.2325,24.3043,192627.3943
2005-11-03 10:40:00,44.0,44.0,43.84,43.84,92157.57137694256,24.3043,24.3043,24.2159,24.2159,92157.5714
2005-11-03 10:50:00,43.83,43.88,43.77,43.87,107938.80255390918,24.2104,24.238,24.1773,24.2325,107938.8026
2005-11-03 11:00:00,43.87,43.91,43.87,43.9,192025.05722202145,24.2325,24.2546,24.2325,24.2491,192025.0572
2005-11-03 11:10:00,43.91,43.97,43.89,43.89,126731.71906999158,24.2546,24.2877,24.2435,24.2435,126731.7191
2005-11-03 11:20:00,43.9,44.0,43.85,44.0,141910.61317913505,24.2491,24.3043,24.2214,24.3043,141910.6132
2005-11-03 11:30:00,43.99,43.99,43.93,43.95,111311.89013371884,24.2988,24.2988,24.2656,24.2767,111311.8901
2005-11-03 11:40:00,43.95,43.98,43.86,43.96,109745.81375737864,24.2767,24.2933,24.227,24.2822,109745.8138
2005-11-03 11:50:00,43.96,44.01,43.9,43.9,189133.8392964704,24.2822,24.3098,24.2491,24.2491,189133.8393
2005-11-03 12:00:00,43.9,44.02,43.88,44.01,122153.9573545356,24.2491,24.3154,24.238,24.3098,122153.9574
2005-11-03 12:10:00,44.01,44.12,44.01,44.12,152270.8107456933,24.3098,24.3706,24.3098,24.3706,152270.8107
2005-11-03 12:20:00,44.12,44.22,44.09,44.22,81195.03674256115,24.3706,24.4258,24.354,24.4258,81195.0367
2005-11-03 12:30:00,44.22,44.24,44.14,44.14,101433.56222141912,24.4258,24.4369,24.3816,24.3816,101433.5622
2005-11-03 12:40:00,44.13,44.14,44.05,44.13,56860.61920250573,24.3761,24.3816,24.3319,24.3761,56860.6192
2005-11-03 12:50:00,44.12,44.14,43.97,44.02,121310.6854595832,24.3706,24.3816,24.2877,24.3154,121310.6855
2005-11-03 13:00:00,44.02,44.09,43.96,43.96,88061.6793157451,24.3154,24.354,24.2822,24.2822,88061.6793
2005-11-03 13:10:00,43.97,44.01,43.96,44.0,107215.9980725214,24.2877,24.3098,24.2822,24.3043,107215.9981
2005-11-03 13:20:00,44.0,44.09,44.0,44.08,102999.63859775932,24.3043,24.354,24.3043,24.3485,102999.6386
2005-11-03 13:30:00,44.08,44.08,44.02,44.02,93482.71292615349,24.3485,24.3485,24.3154,24.3154,93482.7129
2005-11-03 13:40:00,44.03,44.12,44.02,44.07,88904.95121069752,24.3209,24.3706,24.3154,24.343,88904.9512
2005-11-03 13:50:00,44.06,44.06,43.95,44.0,81074.56932899651,24.3374,24.3374,24.2767,24.3043,81074.5693
2005-11-03 14:00:00,44.0,44.02,43.99,44.0,102879.17118419468,24.3043,24.3154,24.2988,24.3043,102879.1712
2005-11-03 14:10:00,44.0,44.0,43.91,43.96,123479.09890374656,24.3043,24.3043,24.2546,24.2822,123479.0989
2005-11-03 14:20:00,43.96,43.99,43.85,43.88,151909.40850499942,24.2822,24.2988,24.2214,24.238,151909.4085
2005-11-03 14:30:00,43.88,43.9,43.75,43.79,92518.97361763644,24.238,24.2491,24.1662,24.1883,92518.9736
2005-11-03 14:40:00,43.79,43.8,43.66,43.76,227803.8790507168,24.1883,24.1938,24.1165,24.1717,227803.8791
2005-11-03 14:50:00,43.76,43.79,43.72,43.77,136007.70991446814,24.1717,24.1883,24.1496,24.1773,136007.7099
2005-11-03 15:00:00,43.78,43.78,43.62,43.7,159860.25780026504,24.1828,24.1828,24.0944,24.1386,159860.2578
2005-11-03 15:10:00,43.69,43.71,43.64,43.7,307553.3068305024,24.1331,24.1441,24.1054,24.1386,307553.3068
2005-11-03 15:20:00,43.7,43.74,43.65,43.74,212986.3871822672,24.1386,24.1607,24.111,24.1607,212986.3872
2005-11-03 15:30:00,43.75,43.78,43.72,43.75,262859.89639802434,24.1662,24.1828,24.1496,24.1662,262859.8964
2005-11-03 15:40:00,43.75,43.9,43.75,43.85,314781.35164438025,24.1662,24.2491,24.1662,24.2214,314781.3516
2005-11-03 15:50:00,43.85,43.86,43.7,43.75,400554.15010239737,24.2214,24.227,24.1386,24.1662,400554.1501
2005-11-04 09:30:00,43.48,43.58,43.21,43.21,584387.423202024,24.0171,24.0723,23.8679,23.8679,584387.4232
2005-11-04 09:40:00,43.21,43.26,43.08,43.08,651608.2399710879,23.8679,23.8955,23.7961,23.7961,651608.24
2005-11-04 09:50:00,43.08,43.34,43.08,43.31,552704.493434526,23.7961,23.9397,23.7961,23.9232,552704.4934
2005-11-04 10:00:00,43.33,43.46,43.25,43.43,295386.0980604747,23.9342,24.006,23.89,23.9895,295386.0981
2005-11-04 10:10:00,43.41,43.52,43.08,43.46,395976.3883869414,23.9784,24.0392,23.7961,24.006,395976.3884
2005-11-04 10:20:00,43.46,43.47,43.29,43.36,282014.2151548007,24.006,24.0115,23.9121,23.9508,282014.2152
2005-11-04 10:30:00,43.36,43.44,43.36,43.43,186724.4910251777,23.9508,23.995,23.9508,23.9895,186724.491
2005-11-04 10:40:00,43.43,43.51,43.38,43.41,347789.42296108906,23.9895,24.0336,23.9618,23.9784,347789.423
2005-11-04 10:50:00,43.39,43.41,43.36,43.36,225755.93302011807,23.9674,23.9784,23.9508,23.9508,225755.933
2005-11-04 11:00:00,43.33,43.36,43.27,43.33,161787.73641729914,23.9342,23.9508,23.9011,23.9342,161787.7364
2005-11-04 11:10:00,43.33,43.37,43.23,43.23,132755.0897482231,23.9342,23.9563,23.879,23.879,132755.0897
2005-11-04 11:20:00,43.23,43.25,43.18,43.25,276352.246717263,23.879,23.89,23.8514,23.89,276352.2467
2005-11-04 11:30:00,43.23,43.25,43.16,43.21,283821.2263582701,23.879,23.89,23.8403,23.8679,283821.2264
2005-11-04 11:40:00,43.21,43.27,43.19,43.26,100228.8880857728,23.8679,23.9011,23.8569,23.8955,100228.8881
2005-11-04 11:50:00,43.26,43.26,43.23,43.24,77099.1446813637,23.8955,23.8955,23.879,23.8845,77099.1447
2005-11-04 12:00:00,43.26,43.26,43.2,43.22,64691.00108420673,23.8955,23.8955,23.8624,23.8735,64691.0011
2005-11-04 12:10:00,43.21,43.26,43.21,43.25,136128.1773280328,23.8679,23.8955,23.8679,23.89,136128.1773
2005-11-04 12:20:00,43.25,43.32,43.25,43.31,63245.39212143116,23.89,23.9287,23.89,23.9232,63245.3921
2005-11-04 12:30:00,43.3,43.39,43.3,43.38,58306.228165281296,23.9176,23.9674,23.9176,23.9618,58306.2282
2005-11-04 12:40:00,43.38,43.41,43.32,43.36,91675.70172268404,23.9618,23.9784,23.9287,23.9508,91675.7017
2005-11-04 12:50:00,43.37,43.49,43.37,43.45,93964.582580412,23.9563,24.0226,23.9563,24.0005,93964.5826
2005-11-04 13:00:00,43.45,43.47,43.34,43.36,79388.02553909169,24.0005,24.0115,23.9397,23.9508,79388.0255
2005-11-04 13:10:00,43.36,43.37,43.31,43.33,50716.78111070956,23.9508,23.9563,23.9232,23.9342,50716.7811
2005-11-04 13:20:00,43.33,43.37,43.31,43.36,58065.293338152034,23.9342,23.9563,23.9232,23.9508,58065.2933
2005-11-04 13:30:00,43.36,43.4,43.29,43.31,58547.16299241056,23.9508,23.9729,23.9121,23.9232,58547.163
2005-11-04 13:40:00,43.31,43.32,43.28,43.31,54933.14058547164,23.9232,23.9287,23.9066,23.9232,54933.1406
2005-11-04 13:50:00,43.31,43.37,43.31,43.36,86857.00518009879,23.9232,23.9563,23.9232,23.9508,86857.0052
2005-11-04 14:00:00,43.37,43.4,43.26,43.4,79508.49295265632,23.9563,23.9729,23.8955,23.9729,79508.493
2005-11-04 14:10:00,43.4,43.56,43.39,43.56,82520.17829177208,23.9729,24.0613,23.9674,24.0613,82520.1783
2005-11-04 14:20:00,43.56,43.61,43.49,43.49,156125.7679797615,24.0613,24.0889,24.0226,24.0226,156125.768
2005-11-04 14:30:00,43.5,43.53,43.34,43.35,86857.00518009879,24.0281,24.0447,23.9397,23.9453,86857.0052
2005-11-04 14:40:00,43.35,43.41,43.26,43.28,121792.55511384172,23.9453,23.9784,23.8955,23.9066,121792.5551
2005-11-04 14:50:00,43.28,43.4,43.27,43.38,127213.5887242501,23.9066,23.9729,23.9011,23.9618,127213.5887
2005-11-04 15:00:00,43.36,43.42,43.33,43.42,57824.35851102277,23.9508,23.9839,23.9342,23.9839,57824.3585
2005-11-04 15:10:00,43.41,43.43,43.39,43.41,124683.77303939284,23.9784,23.9895,23.9674,23.9784,124683.773
2005-11-04 15:20:00,43.42,43.49,43.41,43.42,147211.17937597883,23.9839,24.0226,23.9784,23.9839,147211.1794
2005-11-04 15:30:00,43.42,43.47,43.42,43.46,199132.63462233468,23.9839,24.0115,23.9839,24.006,199132.6346
2005-11-04 15:40:00,43.47,43.61,43.46,43.54,199494.03686302857,24.0115,24.0889,24.006,24.0502,199494.0369
2005-11-04 15:50:00,43.54,43.56,43.41,43.48,237320.80472232265,24.0502,24.0613,23.9784,24.0171,237320.8047
2005-11-07 09:30:00,43.51,43.79,43.51,43.76,280086.7365377666,24.0336,24.1883,24.0336,24.1717,280086.7365
2005-11-07 09:40:00,43.75,43.9,43.66,43.66,250090.3505601735,24.1662,24.2491,24.1165,24.1165,250090.3506
2005-11-07 09:50:00,43.66,43.76,43.58,43.7,164197.08468859174,24.1165,24.1717,24.0723,24.1386,164197.0847
2005-11-07 10:00:00,43.72,43.74,43.49,43.49,232622.57559330203,24.1496,24.1607,24.0226,24.0226,232622.5756
2005-11-07 10:10:00,43.5,43.54,43.37,43.46,150704.7343693531,24.0281,24.0502,23.9563,24.006,150704.7344
2005-11-07 10:20:00,43.47,43.51,43.37,43.5,135284.90543308036,24.0115,24.0336,23.9563,24.0281,135284.9054
2005-11-07 10:30:00,43.5,43.71,43.5,43.61,185519.81688953144,24.0281,24.1441,24.0281,24.0889,185519.8169
2005-11-07 10:40:00,43.61,43.61,43.5,43.51,107095.53065895676,24.0889,24.0889,24.0281,24.0336,107095.5307
2005-11-07 10:50:00,43.5,43.71,43.5,43.68,156125.7679797615,24.0281,24.1441,24.0281,24.1275,156125.768
2005-11-07 11:00:00,43.68,43.68,43.5,43.51,153716.41970846886,24.1275,24.1275,24.0281,24.0336,153716.4197
2005-11-07 11:10:00,43.51,43.54,43.41,43.46,146247.44006746178,24.0336,24.0502,23.9784,24.006,146247.4401
2005-11-07 11:20:00,43.46,43.52,43.41,43.49,83965.78725454766,24.006,24.0392,23.9784,24.0226,83965.7873
2005-11-07 11:30:00,43.49,43.6,43.48,43.56,72521.38296590773,24.0226,24.0834,24.0171,24.0613,72521.383
2005-11-07 11:40:00,43.56,43.59,43.51,43.56,68425.49090471028,24.0613,24.0778,24.0336,24.0613,68425.4909
2005-11-07 11:50:00,43.58,43.61,43.52,43.61,79990.36260691484,24.0723,24.0889,24.0392,24.0889,79990.3626
2005-11-07 12:00:00,43.61,43.61,43.51,43.52,133477.89422961092,24.0889,24.0889,24.0336,24.0392,133477.8942
2005-11-07 12:10:00,43.52,43.58,43.51,43.58,94566.91964823515,24.0392,24.0723,24.0336,24.0723,94566.9196
2005-11-07 12:20:00,43.58,43.63,43.51,43.54,68907.36055896881,24.0723,24.0999,24.0336,24.0502,68907.3606
2005-11-07 12:30:00,43.54,43.56,43.44,43.48,99265.14877725576,24.0502,24.0613,23.995,24.0171,99265.1488
2005-11-07 12:40:00,43.48,43.53,43.46,43.48,74930.73123720035,24.0171,24.0447,24.006,24.0171,74930.7312
2005-11-07 12:50:00,43.5,43.56,43.49,43.54,99987.95325864357,24.0281,24.0613,24.0226,24.0502,99987.9533
2005-11-07 13:00:00,43.54,43.58,43.51,43.53,76255.87278641129,24.0502,24.0723,24.0336,24.0447,76255.8728
2005-11-07 13:10:00,43.52,43.56,43.47,43.48,53728.466449825326,24.0392,24.0613,24.0115,24.0171,53728.4664
2005-11-07 13:20:00,43.48,43.6,43.48,43.55,75051.19865076497,24.0171,24.0834,24.0171,24.0557,75051.1987
2005-11-07 13:30:00,43.56,43.58,43.53,43.57,50837.24852427419,24.0613,24.0723,24.0447,24.0668,50837.2485
2005-11-07 13:40:00,43.57,43.62,43.56,43.61,77219.61209492834,24.0668,24.0944,24.0613,24.0889,77219.6121
2005-11-07 13:50:00,43.6,43.75,43.6,43.66,109263.94410312011,24.0834,24.1662,24.0834,24.1165,109263.9441
2005-11-07 14:00:00,43.66,43.77,43.62,43.77,144440.4288639923,24.1165,24.1773,24.0944,24.1773,144440.4289
2005-11-07 14:10:00,43.77,43.89,43.77,43.83,287435.24876520905,24.1773,24.2435,24.1773,24.2104,287435.2488
2005-11-07 14:20:00,43.81,43.9,43.75,43.83,131429.94819901217,24.1994,24.2491,24.1662,24.2104,131429.9482
2005-11-07 14:30:00,43.84,43.92,43.76,43.79,116853.39115769186,24.2159,24.2601,24.1717,24.1883,116853.3912
2005-11-07 14:40:00,43.79,43.91,43.79,43.89,180701.12034694612,24.1883,24.2546,24.1883,24.2435,180701.1203
2005-11-07 14:50:00,43.86,43.91,43.86,43.9,97578.60498735092,24.227,24.2546,24.227,24.2491,97578.605
2005-11-07 15:00:00,43.9,43.93,43.8,43.8,148295.3860980605,24.2491,24.2656,24.1938,24.1938,148295.3861
2005-11-07 15:10:00,43.79,43.85,43.75,43.8,164678.95434285028,24.1883,24.2214,24.1662,24.1938,164678.9543
2005-11-07 15:20:00,43.82,43.84,43.75,43.8,116130.58667630408,24.2049,24.2159,24.1662,24.1938,116130.5867
2005-11-07 15:30:00,43.8,43.88,43.79,43.8,191543.1875677629,24.1938,24.238,24.1883,24.1938,191543.1876
2005-11-07 15:40:00,43.8,43.87,43.79,43.83,120828.81580532467,24.1938,24.2325,24.1883,24.2104,120828.8158
2005-11-07 15:50:00,43.82,43.88,43.74,43.78,263100.83122515364,24.2049,24.238,24.1607,24.1828,263100.8312
2005-11-08 09:30:00,43.56,43.67,43.49,43.67,118419.46753403204,24.0613,24.122,24.0226,24.122,118419.4675
2005-11-08 09:40:00,43.67,43.86,43.65,43.84,149981.92988796532,24.122,24.227,24.111,24.2159,149981.9299
2005-11-08 09:50:00,43.82,43.83,43.65,43.81,195639.0796289604,24.2049,24.2104,24.111,24.1994,195639.0796
2005-11-08 10:00:00,43.83,43.96,43.8,43.8,247681.00228888087,24.2104,24.2822,24.1938,24.1938,247681.0023
2005-11-08 10:10:00,43.8,43.94,43.73,43.73,192747.8617034093,24.1938,24.2712,24.1552,24.1552,192747.8617
2005-11-08 10:20:00,43.74,43.85,43.72,43.85,133116.491988917,24.1607,24.2214,24.1496,24.2214,133116.492
2005-11-08 10:30:00,43.86,43.9,43.8,43.82,104083.845319841,24.227,24.2491,24.1938,24.2049,104083.8453
2005-11-08 10:40:00,43.82,43.85,43.75,43.8,88423.08155643899,24.2049,24.2214,24.1662,24.1938,88423.0816
2005-11-08 10:50:00,43.8,43.86,43.8,43.8,89145.88603782677,24.1938,24.227,24.1938,24.1938,89145.886
2005-11-08 11:00:00,43.8,43.85,43.78,43.81,89145.88603782677,24.1938,24.2214,24.1828,24.1994,89145.886
2005-11-08 11:10:00,43.81,43.87,43.76,43.85,85893.26587158175,24.1994,24.2325,24.1717,24.2214,85893.2659
2005-11-08 11:20:00,43.85,43.95,43.85,43.94,91073.36465486088,24.2214,24.2767,24.2214,24.2712,91073.3647
2005-11-08 11:30:00,43.94,43.94,43.85,43.86,94325.9848211059,24.2712,24.2712,24.2214,24.227,94325.9848
2005-11-08 11:40:00,43.87,43.93,43.8,43.93,92880.37585833031,24.2325,24.2656,24.1938,24.2656,92880.3759
2005-11-08 11:50:00,43.91,43.99,43.91,43.98,168413.44416335382,24.2546,24.2988,24.2546,24.2933,168413.4442
2005-11-08 12:00:00,43.99,43.99,43.83,43.84,393567.0401156488,24.2988,24.2988,24.2104,24.2159,393567.0401
2005-11-08 12:10:00,43.86,43.87,43.83,43.85,70112.03469461511,24.227,24.2325,24.2104,24.2214,70112.0347
2005-11-08 12:20:00,43.85,43.9,43.8,43.88,45416.214913865806,24.2214,24.2491,24.1938,24.238,45416.2149
2005-11-08 12:30:00,43.88,43.9,43.77,43.77,88061.6793157451,24.238,24.2491,24.1773,24.1773,88061.6793
2005-11-08 12:40:00,43.75,43.78,43.71,43.78,46018.55198168896,24.1662,24.1828,24.1441,24.1828,46018.552
2005-11-08 12:50:00,43.78,43.79,43.72,43.79,128177.32803276715,24.1828,24.1883,24.1496,24.1883,128177.328
2005-11-08 13:00:00,43.79,43.8,43.75,43.77,82158.7760510782,24.1883,24.1938,24.1662,24.1773,82158.7761
2005-11-08 13:10:00,43.77,43.77,43.68,43.68,79508.49295265632,24.1773,24.1773,24.1275,24.1275,79508.493
2005-11-08 13:20:00,43.68,43.8,43.65,43.79,66859.41452837008,24.1275,24.1938,24.111,24.1883,66859.4145
2005-11-08 13:30:00,43.8,43.8,43.7,43.75,54933.14058547164,24.1938,24.1938,24.1386,24.1662,54933.1406
2005-11-08 13:40:00,43.75,43.77,43.72,43.76,46259.48680881822,24.1662,24.1773,24.1496,24.1717,46259.4868
2005-11-08 13:50:00,43.76,43.8,43.67,43.75,81556.43898325504,24.1717,24.1938,24.122,24.1662,81556.439
2005-11-08 14:00:00,43.75,43.78,43.73,43.75,79628.96036622094,24.1662,24.1828,24.1552,24.1662,79628.9604
2005-11-08 14:10:00,43.75,43.77,43.62,43.69,109384.41151668476,24.1662,24.1773,24.0944,24.1331,109384.4115
2005-11-08 14:20:00,43.68,43.7,43.56,43.61,146729.3097217203,24.1275,24.1386,24.0613,24.0889,146729.3097
2005-11-08 14:30:00,43.63,43.65,43.6,43.64,105529.45428261656,24.0999,24.111,24.0834,24.1054,105529.4543
2005-11-08 14:40:00,43.63,43.7,43.62,43.7,65654.74039272378,24.0999,24.1386,24.0944,24.1386,65654.7404
2005-11-08 14:50:00,43.7,43.73,43.65,43.66,124683.77303939284,24.1386,24.1552,24.111,24.1165,124683.773
2005-11-08 15:00:00,43.66,43.69,43.62,43.65,172027.46657029277,24.1165,24.1331,24.0944,24.111,172027.4666
2005-11-08 15:10:00,43.65,43.71,43.64,43.66,131550.41561257682,24.111,24.1441,24.1054,24.1165,131550.4156
2005-11-08 15:20:00,43.66,43.75,43.66,43.75,204674.1356463077,24.1165,24.1662,24.1165,24.1662,204674.1356
2005-11-08 15:30:00,43.75,43.77,43.68,43.7,176725.69569931336,24.1662,24.1773,24.1275,24.1386,176725.6957
2005-11-08 15:40:00,43.7,43.74,43.62,43.63,156487.1702204554,24.1386,24.1607,24.0944,24.0999,156487.1702
2005-11-08 15:50:00,43.64,43.64,43.57,43.63,280207.2039513312,24.1054,24.1054,24.0668,24.0999,280207.204
2005-11-09 09:30:00,43.46,43.59,43.46,43.58,181905.7944825925,24.006,24.0778,24.006,24.0723,181905.7945
2005-11-09 09:40:00,43.58,43.77,43.58,43.75,268642.33224912663,24.0723,24.1773,24.0723,24.1662,268642.3322
2005-11-09 09:50:00,43.75,43.76,43.66,43.7,189013.3718829057,24.1662,24.1717,24.1165,24.1386,189013.3719
2005-11-09 10:00:00,43.7,43.8,43.7,43.79,130827.61113118904,24.1386,24.1938,24.1386,24.1883,130827.6111
2005-11-09 10:10:00,43.78,43.92,43.77,43.88,210817.97373810387,24.1828,24.2601,24.1773,24.238,210817.9737
2005-11-09 10:20:00,43.88,44.0,43.84,43.98,266353.4513913987,24.238,24.3043,24.2159,24.2933,266353.4514
2005-11-09 10:30:00,43.99,44.08,43.8,43.8,705939.0434887364,24.2988,24.3485,24.1938,24.1938,705939.0435
2005-11-09 10:40:00,43.8,43.88,43.73,43.77,342609.32417780993,24.1938,24.238,24.1552,24.1773,342609.3242
2005-11-09 10:50:00,43.75,43.83,43.52,43.7,427177.44850018073,24.1662,24.2104,24.0392,24.1386,427177.4485
2005-11-09 11:00:00,43.7,43.75,43.47,43.56,306228.16528129147,24.1386,24.1662,24.0115,24.0613,306228.1653
2005-11-09 11:10:00,43.58,43.74,43.46,43.72,212022.64787375016,24.0723,24.1607,24.006,24.1496,212022.6479
2005-11-09 11:20:00,43.72,43.85,43.62,43.77,151066.136610047,24.1496,24.2214,24.0944,24.1773,151066.1366
2005-11-09 11:30:00,43.77,43.85,43.75,43.8,129502.46958197808,24.1773,24.2214,24.1662,24.1938,129502.4696
2005-11-09 11:40:00,43.82,43.86,43.8,43.83,127936.39320563788,24.2049,24.227,24.1938,24.2104,127936.3932
2005-11-09 11:50:00,43.83,43.87,43.81,43.82,83724.85242741839,24.2104,24.2325,24.1994,24.2049,83724.8524
2005-11-09 12:00:00,43.82,43.83,43.78,43.83,66498.01228767619,24.2049,24.2104,24.1828,24.2104,66498.0123
2005-11-09 12:10:00,43.83,43.85,43.75,43.85,108179.73738103845,24.2104,24.2214,24.1662,24.2214,108179.7374
2005-11-09 12:20:00,43.85,44.09,43.85,44.01,186122.1539573545,24.2214,24.354,24.2214,24.3098,186122.154
2005-11-09 12:30:00,44.01,44.01,43.88,43.94,170943.25984821108,24.3098,24.3098,24.238,24.2712,170943.2598
2005-11-09 12:40:00,43.95,44.06,43.95,44.05,142994.81990121675,24.2767,24.3374,24.2767,24.3319,142994.8199
2005-11-09 12:50:00,44.06,44.13,43.98,44.04,111432.35754728348,24.3374,24.3761,24.2933,24.3264,111432.3575
2005-11-09 13:00:00,44.04,44.04,44.0,44.0,51800.98783279124,24.3264,24.3264,24.3043,24.3043,51800.9878
2005-11-09 13:10:00,44.0,44.03,43.96,43.97,64209.13142994821,24.3043,24.3209,24.2822,24.2877,64209.1314
2005-11-09 13:20:00,43.96,44.09,43.96,44.08,86495.6029394049,24.2822,24.354,24.2822,24.3485,86495.6029
2005-11-09 13:30:00,44.08,44.09,44.06,44.09,64691.00108420673,24.3485,24.354,24.3374,24.354,64691.0011
2005-11-09 13:40:00,44.08,44.09,43.98,44.04,83242.98277315986,24.3485,24.354,24.2933,24.3264,83242.9828
2005-11-09 13:50:00,44.03,44.04,43.95,44.02,92518.97361763644,24.3209,24.3264,24.2767,24.3154,92518.9736
2005-11-09 14:00:00,44.04,44.04,43.95,43.96,72521.38296590773,24.3264,24.3264,24.2767,24.2822,72521.383
2005-11-09 14:10:00,43.96,44.02,43.9,44.01,179135.04397060597,24.2822,24.3154,24.2491,24.3098,179135.044
2005-11-09 14:20:00,44.01,44.01,43.93,43.98,80110.83002047947,24.3098,24.3098,24.2656,24.2933,80110.83
2005-11-09 14:30:00,43.98,44.07,43.95,44.06,87338.87483435731,24.2933,24.343,24.2767,24.3374,87338.8748
2005-11-09 14:40:00,44.06,44.09,43.95,43.95,76496.80761354054,24.3374,24.354,24.2767,24.2767,76496.8076
2005-11-09 14:50:00,43.95,43.96,43.82,43.9,107818.33514034454,24.2767,24.2822,24.2049,24.2491,107818.3351
2005-11-09 15:00:00,43.88,43.96,43.88,43.95,81074.56932899651,24.238,24.2822,24.238,24.2767,81074.5693
2005-11-09 15:10:00,43.95,44.04,43.91,44.03,98301.40946873873,24.2767,24.3264,24.2546,24.3209,98301.4095
2005-11-09 15:20:00,44.03,44.04,43.96,44.0,178291.77207565354,24.3209,24.3264,24.2822,24.3043,178291.7721
2005-11-09 15:30:00,44.01,44.07,43.98,44.04,163715.21503433323,24.3098,24.343,24.2933,24.3264,163715.215
2005-11-09 15:40:00,44.04,44.09,44.0,44.08,235272.8586917239,24.3264,24.354,24.3043,24.3485,235272.8587
2005-11-09 15:50:00,44.07,44.08,43.98,44.06,396458.2580411999,24.343,24.3485,24.2933,24.3374,396458.258
2005-11-10 09:30:00,44.15,44.24,44.01,44.19,374533.1887724371,24.3872,24.4369,24.3098,24.4093,374533.1888
2005-11-10 09:40:00,44.24,44.58,44.23,44.53,268642.33224912663,24.4369,24.6247,24.4313,24.5971,268642.3322
2005-11-10 09:50:00,44.53,44.57,44.41,44.52,189133.8392964704,24.5971,24.6192,24.5308,24.5915,189133.8393
2005-11-10 10:00:00,44.52,44.6,44.48,44.53,259125.4065775208,24.5915,24.6357,24.5694,24.5971,259125.4066
2005-11-10 10:10:00,44.53,44.53,44.34,44.45,204674.1356463077,24.5971,24.5971,24.4921,24.5529,204674.1356
2005-11-10 10:20:00,44.46,44.57,44.39,44.49,187206.36067943624,24.5584,24.6192,24.5197,24.575,187206.3607
2005-11-10 10:30:00,44.5,44.58,44.49,44.52,138778.4604264547,24.5805,24.6247,24.575,24.5915,138778.4604
2005-11-10 10:40:00,44.52,44.53,44.39,44.42,153234.55005421035,24.5915,24.5971,24.5197,24.5363,153234.5501
2005-11-10 10:50:00,44.42,44.5,44.33,44.48,231417.9014576557,24.5363,24.5805,24.4866,24.5694,231417.9015
2005-11-10 11:00:00,44.48,44.58,44.37,44.44,159257.92073244188,24.5694,24.6247,24.5087,24.5473,159257.9207
2005-11-10 11:10:00,44.43,44.46,44.39,44.44,128056.86061920252,24.5418,24.5584,24.5197,24.5473,128056.8606
2005-11-10 11:20:00,44.44,44.5,44.39,44.49,179375.97879773524,24.5473,24.5805,24.5197,24.575,179375.9788
2005-11-10 11:30:00,44.5,44.53,44.44,44.49,115648.71702204554,24.5805,24.5971,24.5473,24.575,115648.717
2005-11-10 11:40:00,44.48,44.58,44.45,44.49,76135.40537284665,24.5694,24.6247,24.5529,24.575,76135.4054
2005-11-10 11:50:00,44.5,44.57,44.43,44.5,141067.34128418265,24.5805,24.6192,24.5418,24.5805,141067.3413
2005-11-10 12:00:00,44.49,44.54,44.49,44.53,102276.83411637154,24.575,24.6026,24.575,24.5971,102276.8341
2005-11-10 12:10:00,44.53,44.57,44.49,44.54,196120.9492832189,24.5971,24.6192,24.575,24.6026,196120.9493
2005-11-10 12:20:00,44.54,44.63,44.54,44.55,122997.22924948802,24.6026,24.6523,24.6026,24.6081,122997.2292
2005-11-10 12:30:00,44.55,44.62,44.49,44.51,105890.85652331046,24.6081,24.6468,24.575,24.586,105890.8565
2005-11-10 12:40:00,44.5,44.57,44.49,44.56,78906.15588483316,24.5805,24.6192,24.575,24.6136,78906.1559
2005-11-10 12:50:00,44.57,44.58,44.48,44.52,131429.94819901217,24.6192,24.6247,24.5694,24.5915,131429.9482
2005-11-10 13:00:00,44.52,44.59,44.49,44.55,200096.37393085173,24.5915,24.6302,24.575,24.6081,200096.3739
2005-11-10 13:10:00,44.55,44.63,44.52,44.63,216841.3444163354,24.6081,24.6523,24.5915,24.6523,216841.3444
2005-11-10 13:20:00,44.63,44.68,44.61,44.68,135766.7750873389,24.6523,24.6799,24.6412,24.6799,135766.7751
2005-11-10 13:30:00,44.68,44.78,44.64,44.78,164678.95434285028,24.6799,24.7352,24.6578,24.7352,164678.9543
2005-11-10 13:40:00,44.78,44.83,44.71,44.79,445247.5605348754,24.7352,24.7628,24.6965,24.7407,445247.5605
2005-11-10 13:50:00,44.79,44.98,44.74,44.93,344536.802794844,24.7407,24.8456,24.7131,24.818,344536.8028
2005-11-10 14:00:00,44.93,44.96,44.82,44.83,205156.0053005662,24.818,24.8346,24.7572,24.7628,205156.0053
2005-11-10 14:10:00,44.83,44.93,44.82,44.93,150222.8647150946,24.7628,24.818,24.7572,24.818,150222.8647
2005-11-10 14:20:00,44.93,44.94,44.88,44.92,140224.06938923022,24.818,24.8235,24.7904,24.8125,140224.0694
2005-11-10 14:30:00,44.92,45.24,44.89,45.24,221057.70389109748,24.8125,24.9892,24.7959,24.9892,221057.7039
2005-11-10 14:40:00,45.15,45.16,44.97,45.08,290928.8037585833,24.9395,24.9451,24.8401,24.9009,290928.8038
2005-11-10 14:50:00,45.08,45.23,45.05,45.22,278279.7253342971,24.9009,24.9837,24.8843,24.9782,278279.7253
2005-11-10 15:00:00,45.22,45.22,45.11,45.22,230815.56438983252,24.9782,24.9782,24.9174,24.9782,230815.5644
2005-11-10 15:10:00,45.21,45.22,45.16,45.22,225876.40043368272,24.9727,24.9782,24.9451,24.9782,225876.4004
2005-11-10 15:20:00,45.22,45.27,45.17,45.24,216961.81182990005,24.9782,25.0058,24.9506,24.9892,216961.8118
2005-11-10 15:30:00,45.24,45.35,45.24,45.29,305505.36079990363,24.9892,25.05,24.9892,25.0169,305505.3608
2005-11-10 15:40:00,45.3,45.33,45.12,45.17,362004.5777617155,25.0224,25.039,24.923,24.9506,362004.5778
2005-11-10 15:50:00,45.17,45.26,45.13,45.2,451391.3986266715,24.9506,25.0003,24.9285,24.9671,451391.3986
2005-11-11 09:30:00,45.57,45.74,45.5,45.65,783399.590410794,25.1715,25.2654,25.1329,25.2157,783399.5904
2005-11-11 09:40:00,45.66,45.71,45.63,45.64,488977.2316588364,25.2212,25.2489,25.2047,25.2102,488977.2317
2005-11-11 09:50:00,45.63,45.76,45.61,45.74,506204.07179857854,25.2047,25.2765,25.1936,25.2654,506204.0718
2005-11-11 10:00:00,45.74,45.82,45.73,45.78,613179.1350439707,25.2654,25.3096,25.2599,25.2875,613179.135
2005-11-11 10:10:00,45.76,45.78,45.7,45.71,388627.8761594989,25.2765,25.2875,25.2433,25.2489,388627.8762
2005-11-11 10:20:00,45.71,45.8,45.71,45.76,519094.08504999406,25.2489,25.2986,25.2489,25.2765,519094.085
2005-11-11 10:30:00,45.76,45.83,45.73,45.8,225755.93302011807,25.2765,25.3151,25.2599,25.2986,225755.933
2005-11-11 10:40:00,45.83,45.98,45.8,45.97,400915.5523430912,25.3151,25.398,25.2986,25.3925,400915.5523
2005-11-11 10:50:00,45.96,45.98,45.88,45.9,287917.1184194676,25.3869,25.398,25.3428,25.3538,287917.1184
2005-11-11 11:00:00,45.9,46.0,45.9,46.0,397783.3995904108,25.3538,25.409,25.3538,25.409,397783.3996
2005-11-11 11:10:00,46.0,46.04,45.95,45.96,353451.3913986267,25.409,25.4311,25.3814,25.3869,353451.3914
2005-11-11 11:20:00,45.96,46.04,45.95,46.04,259125.4065775208,25.3869,25.4311,25.3814,25.4311,259125.4066
2005-11-11 11:30:00,46.05,46.06,45.96,45.98,220455.36682327432,25.4367,25.4422,25.3869,25.398,220455.3668
2005-11-11 11:40:00,45.99,46.11,45.99,46.08,282134.6825683653,25.4035,25.4698,25.4035,25.4532,282134.6826
2005-11-11 11:50:00,46.08,46.18,46.05,46.05,381279.3639320564,25.4532,25.5085,25.4367,25.4367,381279.3639
2005-11-11 12:00:00,46.05,46.07,45.96,46.06,176966.6305264426,25.4367,25.4477,25.3869,25.4422,176966.6305
2005-11-11 12:10:00,46.07,46.15,46.04,46.04,183230.93603180343,25.4477,25.4919,25.4311,25.4311,183230.936
2005-11-11 12:20:00,46.03,46.06,45.97,46.05,180098.78327912302,25.4256,25.4422,25.3925,25.4367,180098.7833
2005-11-11 12:30:00,46.05,46.1,45.98,46.01,122515.3595952295,25.4367,25.4643,25.398,25.4146,122515.3596
2005-11-11 12:40:00,46.01,46.13,46.01,46.05,160101.1926273943,25.4146,25.4809,25.4146,25.4367,160101.1926
2005-11-11 12:50:00,46.05,46.08,45.98,46.05,196843.7537646067,25.4367,25.4532,25.398,25.4367,196843.7538
2005-11-11 13:00:00,46.05,46.06,46.0,46.0,92398.5062040718,25.4367,25.4422,25.409,25.409,92398.5062
2005-11-11 13:10:00,46.0,46.02,45.95,45.96,169618.11829900014,25.409,25.4201,25.3814,25.3869,169618.1183
2005-11-11 13:20:00,45.95,45.97,45.91,45.97,156005.30056619685,25.3814,25.3925,25.3593,25.3925,156005.3006
2005-11-11 13:30:00,45.97,46.0,45.95,45.99,148174.91868449585,25.3925,25.409,25.3814,25.4035,148174.9187
2005-11-11 13:40:00,45.98,45.99,45.93,45.98,60113.23936875076,25.398,25.4035,25.3704,25.398,60113.2394
2005-11-11 13:50:00,45.97,46.04,45.97,46.01,92037.10396337791,25.3925,25.4311,25.3925,25.4146,92037.104
2005-11-11 14:00:00,46.01,46.03,45.99,46.02,79026.6232983978,25.4146,25.4256,25.4035,25.4201,79026.6233
2005-11-11 14:10:00,46.01,46.03,45.95,45.95,105890.85652331046,25.4146,25.4256,25.3814,25.3814,105890.8565
2005-11-11 14:20:00,45.95,46.01,45.95,45.97,99385.6161908204,25.3814,25.4146,25.3814,25.3925,99385.6162
2005-11-11 14:30:00,45.98,46.05,45.97,46.0,100710.75774003132,25.398,25.4367,25.3925,25.409,100710.7577
2005-11-11 14:40:00,46.0,46.11,46.0,46.1,125767.97976147452,25.409,25.4698,25.409,25.4643,125767.9798
2005-11-11 14:50:00,46.11,46.11,46.05,46.09,144922.29851825084,25.4698,25.4698,25.4367,25.4588,144922.2985
2005-11-11 15:00:00,46.1,46.15,46.05,46.05,261534.75484881343,25.4643,25.4919,25.4367,25.4367,261534.7548
2005-11-11 15:10:00,46.05,46.09,45.97,46.03,237682.2069630165,25.4367,25.4588,25.3925,25.4256,237682.207
2005-11-11 15:20:00,46.01,46.03,45.95,46.0,244307.9147090712,25.4146,25.4256,25.3814,25.409,244307.9147
2005-11-11 15:30:00,46.0,46.04,45.95,45.96,338392.9647030479,25.409,25.4311,25.3814,25.3869,338392.9647
2005-11-11 15:40:00,45.96,46.06,45.95,46.04,487531.6226960608,25.3869,25.4422,25.3814,25.4311,487531.6227
2005-11-11 15:50:00,46.05,46.05,45.88,45.88,489940.9709673534,25.4367,25.4367,25.3428,25.3428,489940.971
2005-11-14 09:30:00,45.75,45.86,45.66,45.71,378749.5482471992,25.271,25.3317,25.2212,25.2489,378749.5482
2005-11-14 09:40:00,45.71,45.73,45.53,45.66,305746.29562703293,25.2489,25.2599,25.1494,25.2212,305746.2956
2005-11-14 09:50:00,45.67,45.71,45.6,45.71,241055.2945428262,25.2268,25.2489,25.1881,25.2489,241055.2945
2005-11-14 10:00:00,45.71,45.86,45.66,45.84,255511.38417058188,25.2489,25.3317,25.2212,25.3207,255511.3842
2005-11-14 10:10:00,45.83,46.07,45.8,45.95,295386.0980604747,25.3151,25.4477,25.2986,25.3814,295386.0981
2005-11-14 10:20:00,45.95,46.05,45.87,45.97,205276.47271413085,25.3814,25.4367,25.3372,25.3925,205276.4727
2005-11-14 10:30:00,45.96,46.06,45.95,45.98,215636.67028068908,25.3869,25.4422,25.3814,25.398,215636.6703
2005-11-14 10:40:00,45.99,46.0,45.85,45.89,129743.40440910734,25.4035,25.409,25.3262,25.3483,129743.4044
2005-11-14 10:50:00,45.87,45.92,45.81,45.88,202264.7873750151,25.3372,25.3649,25.3041,25.3428,202264.7874
2005-11-14 11:00:00,45.88,45.92,45.85,45.86,261173.3526081196,25.3428,25.3649,25.3262,25.3317,261173.3526
2005-11-14 11:10:00,45.86,45.98,45.86,45.97,151427.53885074088,25.3317,25.398,25.3317,25.3925,151427.5389
2005-11-14 11:20:00,45.95,45.99,45.9,45.97,97819.5398144802,25.3814,25.4035,25.3538,25.3925,97819.5398
2005-11-14 11:30:00,45.97,45.99,45.91,45.93,125286.110107216,25.3925,25.4035,25.3593,25.3704,125286.1101
2005-11-14 11:40:00,45.92,45.96,45.91,45.93,90711.96241416698,25.3649,25.3869,25.3593,25.3704,90711.9624
2005-11-14 11:50:00,45.93,46.0,45.91,45.99,255511.38417058188,25.3704,25.409,25.3593,25.4035,255511.3842
2005-11-14 12:00:00,45.99,46.04,45.95,45.99,109504.87893024938,25.4035,25.4311,25.3814,25.4035,109504.8789
2005-11-14 12:10:00,45.99,46.04,45.97,46.04,59992.77195518613,25.4035,25.4311,25.3925,25.4311,59992.772
2005-11-14 12:20:00,46.04,46.13,46.03,46.11,79869.89519335021,25.4311,25.4809,25.4256,25.4698,79869.8952
2005-11-14 12:30:00,46.11,46.22,46.1,46.22,142633.41766052286,25.4698,25.5306,25.4643,25.5306,142633.4177
2005-11-14 12:40:00,46.21,46.24,46.16,46.23,151427.53885074088,25.525,25.5416,25.4974,25.5361,151427.5389
2005-11-14 12:50:00,46.23,46.28,46.13,46.14,158535.1162510541,25.5361,25.5637,25.4809,25.4864,158535.1163
2005-11-14 13:00:00,46.15,46.18,46.1,46.15,98542.34429586798,25.4919,25.5085,25.4643,25.4919,98542.3443
2005-11-14 13:10:00,46.15,46.22,46.14,46.2,86616.07035296953,25.4919,25.5306,25.4864,25.5195,86616.0704
2005-11-14 13:20:00,46.2,46.2,46.11,46.2,101794.964462113,25.5195,25.5195,25.4698,25.5195,101794.9645
2005-11-14 13:30:00,46.21,46.23,46.15,46.15,65293.338152029886,25.525,25.5361,25.4919,25.4919,65293.3382
2005-11-14 13:40:00,46.15,46.23,46.14,46.2,117455.728225515,25.4919,25.5361,25.4864,25.5195,117455.7282
2005-11-14 13:50:00,46.2,46.21,46.15,46.19,66618.47970124082,25.5195,25.525,25.4919,25.514,66618.4797
2005-11-14 14:00:00,46.2,46.22,46.15,46.15,60233.70678231539,25.5195,25.5306,25.4919,25.4919,60233.7068
2005-11-14 14:10:00,46.15,46.15,46.09,46.14,87338.87483435731,25.4919,25.4919,25.4588,25.4864,87338.8748
2005-11-14 14:20:00,46.13,46.14,46.09,46.11,46741.35646307674,25.4809,25.4864,25.4588,25.4698,46741.3565
2005-11-14 14:30:00,46.12,46.14,46.04,46.04,117937.59787977352,25.4753,25.4864,25.4311,25.4311,117937.5979
2005-11-14 14:40:00,46.04,46.06,45.99,46.01,159016.98590531264,25.4311,25.4422,25.4035,25.4146,159016.9859
2005-11-14 14:50:00,46.01,46.05,46.0,46.01,169497.65088543552,25.4146,25.4367,25.409,25.4146,169497.6509
2005-11-14 15:00:00,46.0,46.08,46.0,46.05,155764.3657390676,25.409,25.4532,25.409,25.4367,155764.3657
2005-11-14 15:10:00,46.05,46.14,46.0,46.1,201662.450307192,25.4367,25.4864,25.409,25.4643,201662.4503
2005-11-14 15:20:00,46.09,46.15,46.09,46.12,138176.1233586315,25.4588,25.4919,25.4588,25.4753,138176.1234
2005-11-14 15:30:00,46.13,46.24,46.1,46.23,192627.3942898446,25.4809,25.5416,25.4643,25.5361,192627.3943
2005-11-14 15:40:00,46.23,46.27,46.14,46.18,189736.17636429347,25.5361,25.5582,25.4864,25.5085,189736.1764
2005-11-14 15:50:00,46.19,46.24,46.15,46.2,298397.78339959047,25.514,25.5416,25.4919,25.5195,298397.7834
2005-11-15 09:30:00,46.03,46.18,46.0,46.01,350078.303818817,25.4256,25.5085,25.409,25.4146,350078.3038
2005-11-15 09:40:00,46.01,46.02,45.78,45.94,238043.6092037104,25.4146,25.4201,25.2875,25.3759,238043.6092
2005-11-15 09:50:00,45.94,45.97,45.79,45.8,218407.4207926756,25.3759,25.3925,25.293,25.2986,218407.4208
2005-11-15 10:00:00,45.81,45.86,45.73,45.83,324900.6143838092,25.3041,25.3317,25.2599,25.3151,324900.6144
2005-11-15 10:10:00,45.81,45.82,45.76,45.79,160823.9971087821,25.3041,25.3096,25.2765,25.293,160823.9971
2005-11-15 10:20:00,45.8,45.92,45.78,45.87,238043.6092037104,25.2986,25.3649,25.2875,25.3372,238043.6092
2005-11-15 10:30:00,45.87,45.95,45.85,45.86,134200.6987109987,25.3372,25.3814,25.3262,25.3317,134200.6987
2005-11-15 10:40:00,45.86,46.0,45.86,45.95,157330.4421154078,25.3317,25.409,25.3317,25.3814,157330.4421
2005-11-15 10:50:00,45.96,46.05,45.91,45.93,153716.41970846886,25.3869,25.4367,25.3593,25.3704,153716.4197
2005-11-15 11:00:00,45.91,46.0,45.91,45.92,116371.52150343334,25.3593,25.409,25.3593,25.3649,116371.5215
2005-11-15 11:10:00,45.92,46.0,45.9,45.96,125647.5123479099,25.3649,25.409,25.3538,25.3869,125647.5123
2005-11-15 11:20:00,45.96,46.0,45.93,45.97,64088.66401638358,25.3869,25.409,25.3704,25.3925,64088.664
2005-11-15 11:30:00,45.98,45.99,45.9,45.9,86375.13552584028,25.398,25.4035,25.3538,25.3538,86375.1355
2005-11-15 11:40:00,45.91,45.99,45.87,45.94,83363.4501867245,25.3593,25.4035,25.3372,25.3759,83363.4502
2005-11-15 11:50:00,45.95,45.99,45.94,45.97,96373.93085170464,25.3814,25.4035,25.3759,25.3925,96373.9309
2005-11-15 12:00:00,45.97,46.03,45.92,45.97,78906.15588483316,25.3925,25.4256,25.3649,25.3925,78906.1559
2005-11-15 12:10:00,45.97,46.06,45.95,46.05,90230.09275990844,25.3925,25.4422,25.3814,25.4367,90230.0928
2005-11-15 12:20:00,46.05,46.06,45.96,46.01,57462.95627032888,25.4367,25.4422,25.3869,25.4146,57462.9563
2005-11-15 12:30:00,46.01,46.04,46.0,46.0,45295.74750030117,25.4146,25.4311,25.409,25.409,45295.7475
2005-11-15 12:40:00,46.0,46.06,45.98,46.02,70232.50210817975,25.409,25.4422,25.398,25.4201,70232.5021
2005-11-15 12:50:00,46.02,46.07,46.0,46.06,61438.380917961695,25.4201,25.4477,25.409,25.4422,61438.3809
2005-11-15 13:00:00,46.06,46.07,46.0,46.05,33128.53873027347,25.4422,25.4477,25.409,25.4367,33128.5387
2005-11-15 13:10:00,46.05,46.05,45.99,46.03,49150.70473436936,25.4367,25.4367,25.4035,25.4256,49150.7047
2005-11-15 13:20:00,46.02,46.04,45.97,45.99,49030.23732080473,25.4201,25.4311,25.3925,25.4035,49030.2373
2005-11-15 13:30:00,45.99,46.03,45.97,45.99,26984.70063847729,25.4035,25.4256,25.3925,25.4035,26984.7006
2005-11-15 13:40:00,45.99,45.99,45.9,45.9,74207.92675581256,25.4035,25.4035,25.3538,25.3538,74207.9268
2005-11-15 13:50:00,45.9,46.0,45.78,45.88,118539.93494759667,25.3538,25.409,25.2875,25.3428,118539.9349
2005-11-15 14:00:00,45.86,45.86,45.74,45.74,114805.44512709312,25.3317,25.3317,25.2654,25.2654,114805.4451
2005-11-15 14:10:00,45.74,45.76,45.64,45.75,188170.0999879533,25.2654,25.2765,25.2102,25.271,188170.1
2005-11-15 14:20:00,45.74,45.9,45.74,45.85,174075.4126008915,25.2654,25.3538,25.2654,25.3262,174075.4126
2005-11-15 14:30:00,45.85,45.88,45.78,45.79,118539.93494759667,25.3262,25.3428,25.2875,25.293,118539.9349
2005-11-15 14:40:00,45.8,45.84,45.74,45.78,113721.23840501146,25.2986,25.3207,25.2654,25.2875,113721.2384
2005-11-15 14:50:00,45.79,45.8,45.49,45.5,257077.46054692208,25.293,25.2986,25.1273,25.1329,257077.4605
2005-11-15 15:00:00,45.5,45.67,45.44,45.65,330803.5176484761,25.1329,25.2268,25.0997,25.2157,330803.5176
2005-11-15 15:10:00,45.66,45.74,45.62,45.69,190940.85049993976,25.2212,25.2654,25.1991,25.2378,190940.8505
2005-11-15 15:20:00,45.67,45.8,45.66,45.72,157571.37694253706,25.2268,25.2986,25.2212,25.2544,157571.3769
2005-11-15 15:30:00,45.72,45.85,45.72,45.84,168413.44416335382,25.2544,25.3262,25.2544,25.3207,168413.4442
2005-11-15 15:40:00,45.84,45.85,45.75,45.83,124081.4359715697,25.3207,25.3262,25.271,25.3151,124081.436
2005-11-15 15:50:00,45.83,45.86,45.72,45.77,212384.05011444408,25.3151,25.3317,25.2544,25.282,212384.0501
2005-11-16 09:30:00,45.86,45.96,45.82,45.85,138417.05818576078,25.3317,25.3869,25.3096,25.3262,138417.0582
2005-11-16 09:40:00,45.82,45.86,45.66,45.7,129743.40440910734,25.3096,25.3317,25.2212,25.2433,129743.4044
2005-11-16 09:50:00,45.69,45.7,45.47,45.54,110227.68341163716,25.2378,25.2433,25.1163,25.155,110227.6834
2005-11-16 10:00:00,45.54,45.56,45.38,45.38,129622.93699554272,25.155,25.166,25.0666,25.0666,129622.937
2005-11-16 10:10:00,45.38,45.39,45.24,45.24,307191.9045898085,25.0666,25.0721,24.9892,24.9892,307191.9046
2005-11-16 10:20:00,45.25,45.32,45.12,45.21,177448.50018070114,24.9948,25.0334,24.923,24.9727,177448.5002
2005-11-16 10:30:00,45.21,45.3,45.1,45.24,239609.68558005063,24.9727,25.0224,24.9119,24.9892,239609.6856
2005-11-16 10:40:00,45.24,45.46,45.23,45.37,266473.9188049633,24.9892,25.1108,24.9837,25.0611,266473.9188
2005-11-16 10:50:00,45.37,45.48,45.37,45.42,213227.32200939648,25.0611,25.1218,25.0611,25.0887,213227.322
2005-11-16 11:00:00,45.42,45.46,45.16,45.2,204794.60305987232,25.0887,25.1108,24.9451,24.9671,204794.6031
2005-11-16 11:10:00,45.22,45.22,45.12,45.17,78062.88398988075,24.9782,24.9782,24.923,24.9506,78062.884
2005-11-16 11:20:00,45.16,45.16,45.09,45.1,129502.46958197808,24.9451,24.9451,24.9064,24.9119,129502.4696
2005-11-16 11:30:00,45.11,45.12,44.93,44.95,170581.8576075172,24.9174,24.923,24.818,24.8291,170581.8576
2005-11-16 11:40:00,44.94,45.12,44.93,45.09,251415.49210938445,24.8235,24.923,24.818,24.9064,251415.4921
2005-11-16 11:50:00,45.09,45.27,45.01,45.21,146006.5052403325,24.9064,25.0058,24.8622,24.9727,146006.5052
2005-11-16 12:00:00,45.21,45.23,45.13,45.14,75171.6660643296,24.9727,24.9837,24.9285,24.934,75171.6661
2005-11-16 12:10:00,45.13,45.24,45.13,45.16,93482.71292615349,24.9285,24.9892,24.9285,24.9451,93482.7129
2005-11-16 12:20:00,45.16,45.22,45.14,45.16,41561.25767979762,24.9451,24.9782,24.934,24.9451,41561.2577
2005-11-16 12:30:00,45.17,45.19,45.1,45.17,47825.56318515842,24.9506,24.9616,24.9119,24.9506,47825.5632
2005-11-16 12:40:00,45.17,45.17,45.12,45.17,63365.85953499579,24.9506,24.9506,24.923,24.9506,63365.8595
2005-11-16 12:50:00,45.17,45.17,45.11,45.14,59149.50006023371,24.9506,24.9506,24.9174,24.934,59149.5001
2005-11-16 13:00:00,45.16,45.17,45.03,45.05,96494.39826526924,24.9451,24.9506,24.8732,24.8843,96494.3983
2005-11-16 13:10:00,45.04,45.06,44.98,44.98,60113.23936875076,24.8788,24.8898,24.8456,24.8456,60113.2394
2005-11-16 13:20:00,44.98,45.16,44.98,45.13,100831.22515359597,24.8456,24.9451,24.8456,24.9285,100831.2252
2005-11-16 13:30:00,45.13,45.14,45.04,45.1,72039.5133116492,24.9285,24.934,24.8788,24.9119,72039.5133
2005-11-16 13:40:00,45.09,45.14,45.04,45.13,69509.69762679197,24.9064,24.934,24.8788,24.9285,69509.6976
2005-11-16 13:50:00,45.14,45.2,45.1,45.19,72882.78520660162,24.934,24.9671,24.9119,24.9616,72882.7852
2005-11-16 14:00:00,45.19,45.21,45.1,45.1,108541.13962173232,24.9616,24.9727,24.9119,24.9119,108541.1396
2005-11-16 14:10:00,45.07,45.09,45.0,45.01,85411.39621732323,24.8953,24.9064,24.8567,24.8622,85411.3962
2005-11-16 14:20:00,45.03,45.12,45.0,45.11,84929.5265630647,24.8732,24.923,24.8567,24.9174,84929.5266
2005-11-16 14:30:00,45.11,45.11,45.01,45.05,92759.90844476572,24.9174,24.9174,24.8622,24.8843,92759.9084
2005-11-16 14:40:00,45.04,45.11,45.0,45.11,71678.11107095532,24.8788,24.9174,24.8567,24.9174,71678.1111
2005-11-16 14:50:00,45.1,45.17,45.07,45.17,513552.584026021,24.9119,24.9506,24.8953,24.9506,513552.584
2005-11-16 15:00:00,45.17,45.21,45.07,45.09,95651.12637031684,24.9506,24.9727,24.8953,24.9064,95651.1264
2005-11-16 15:10:00,45.09,45.2,45.07,45.2,73244.18744729551,24.9064,24.9671,24.8953,24.9671,73244.1874
2005-11-16 15:20:00,45.2,45.23,45.16,45.2,130707.1437176244,24.9671,24.9837,24.9451,24.9671,130707.1437
2005-11-16 15:30:00,45.21,45.24,45.11,45.12,124442.8382122636,24.9727,24.9892,24.9174,24.923,124442.8382
2005-11-16 15:40:00,45.12,45.14,45.08,45.09,185519.81688953144,24.923,24.934,24.9009,24.9064,185519.8169
2005-11-16 15:50:00,45.1,45.15,45.06,45.15,303818.81700999883,24.9119,24.9395,24.8898,24.9395,303818.817
2005-11-17 09:30:00,45.2,45.41,45.16,45.34,140826.40645705338,24.9671,25.0831,24.9451,25.0445,140826.4065
2005-11-17 09:40:00,45.33,45.38,45.27,45.29,215636.67028068908,25.039,25.0666,25.0058,25.0169,215636.6703
2005-11-17 09:50:00,45.29,45.32,45.24,45.27,93000.84327189496,25.0169,25.0334,24.9892,25.0058,93000.8433
2005-11-17 10:00:00,45.27,45.32,45.15,45.24,186965.42585230697,25.0058,25.0334,24.9395,24.9892,186965.4259
2005-11-17 10:10:00,45.22,45.44,45.17,45.44,111070.95530658956,24.9782,25.0997,24.9506,25.0997,111070.9553
2005-11-17 10:20:00,45.46,45.46,45.36,45.38,136730.51439585595,25.1108,25.1108,25.0555,25.0666,136730.5144
2005-11-17 10:30:00,45.38,45.4,45.28,45.29,99987.95325864357,25.0666,25.0776,25.0113,25.0169,99987.9533
2005-11-17 10:40:00,45.32,45.33,45.21,45.32,134200.6987109987,25.0334,25.039,24.9727,25.0334,134200.6987
2005-11-17 10:50:00,45.32,45.41,45.31,45.36,123720.03373087582,25.0334,25.0831,25.0279,25.0555,123720.0337
2005-11-17 11:00:00,45.34,45.41,45.27,45.41,185881.2191302253,25.0445,25.0831,25.0058,25.0831,185881.2191
2005-11-17 11:10:00,45.41,45.5,45.39,45.41,124804.24045295749,25.0831,25.1329,25.0721,25.0831,124804.2405
2005-11-17 11:20:00,45.43,45.46,45.42,45.43,73003.25262016625,25.0942,25.1108,25.0887,25.0942,73003.2526
2005-11-17 11:30:00,45.44,45.53,45.4,45.51,108059.2699674738,25.0997,25.1494,25.0776,25.1384,108059.27
2005-11-17 11:40:00,45.52,45.64,45.52,45.64,82038.30863751356,25.1439,25.2102,25.1439,25.2102,82038.3086
2005-11-17 11:50:00,45.64,45.65,45.58,45.61,94085.04999397665,25.2102,25.2157,25.177,25.1936,94085.05
2005-11-17 12:00:00,45.61,45.7,45.57,45.68,178653.17431634746,25.1936,25.2433,25.1715,25.2323,178653.1743
2005-11-17 12:10:00,45.67,45.71,45.62,45.62,45416.214913865806,25.2268,25.2489,25.1991,25.1991,45416.2149
2005-11-17 12:20:00,45.62,45.7,45.62,45.68,53969.40127695459,25.1991,25.2433,25.1991,25.2323,53969.4013
2005-11-17 12:30:00,45.68,45.74,45.65,45.69,87218.40742079269,25.2323,25.2654,25.2157,25.2378,87218.4074
2005-11-17 12:40:00,45.69,45.72,45.61,45.61,40477.05095771594,25.2378,25.2544,25.1936,25.1936,40477.051
2005-11-17 12:50:00,45.62,45.66,45.59,45.6,40717.9857848452,25.1991,25.2212,25.1826,25.1881,40717.9858
2005-11-17 13:00:00,45.59,45.63,45.54,45.54,47464.16094446453,25.1826,25.2047,25.155,25.155,47464.1609
2005-11-17 13:10:00,45.53,45.53,45.43,45.46,61799.78315865559,25.1494,25.1494,25.0942,25.1108,61799.7832
2005-11-17 13:20:00,45.46,45.59,45.46,45.56,77701.48174918686,25.1108,25.1826,25.1108,25.166,77701.4817
2005-11-17 13:30:00,45.57,45.63,45.56,45.62,46379.95422238285,25.1715,25.2047,25.166,25.1991,46379.9542
2005-11-17 13:40:00,45.63,45.66,45.53,45.58,73123.72003373089,25.2047,25.2212,25.1494,25.177,73123.72
2005-11-17 13:50:00,45.58,45.66,45.56,45.66,67341.2841826286,25.177,25.2212,25.166,25.2212,67341.2842
2005-11-17 14:00:00,45.64,45.65,45.57,45.63,37826.76785929407,25.2102,25.2157,25.1715,25.2047,37826.7679
2005-11-17 14:10:00,45.63,45.7,45.62,45.67,86254.66811227564,25.2047,25.2433,25.1991,25.2268,86254.6681
2005-11-17 14:20:00,45.68,45.88,45.67,45.88,169738.58571256476,25.2323,25.3428,25.2268,25.3428,169738.5857
2005-11-17 14:30:00,45.88,45.98,45.78,45.79,293338.152029876,25.3428,25.398,25.2875,25.293,293338.152
2005-11-17 14:40:00,45.79,45.81,45.73,45.8,126249.84941573306,25.293,25.3041,25.2599,25.2986,126249.8494
2005-11-17 14:50:00,45.8,45.86,45.79,45.81,142031.0805926997,25.2986,25.3317,25.293,25.3041,142031.0806
2005-11-17 15:00:00,45.81,45.83,45.77,45.78,104927.1172147934,25.3041,25.3151,25.282,25.2875,104927.1172
2005-11-17 15:10:00,45.78,45.85,45.76,45.77,149138.6579930129,25.2875,25.3262,25.2765,25.282,149138.658
2005-11-17 15:20:00,45.76,45.79,45.74,45.75,139621.73232140706,25.2765,25.293,25.2654,25.271,139621.7323
2005-11-17 15:30:00,45.75,45.76,45.71,45.71,125888.44717503915,25.271,25.2765,25.2489,25.2489,125888.4472
2005-11-17 15:40:00,45.72,45.75,45.66,45.71,334538.0074689797,25.2544,25.271,25.2212,25.2489,334538.0075
2005-11-17 15:50:00,45.71,45.73,45.65,45.67,422238.2845440309,25.2489,25.2599,25.2157,25.2268,422238.2845
2005-11-18 09:30:00,46.11,46.11,45.76,45.95,862064.8114684979,25.4698,25.4698,25.2765,25.3814,862064.8115
2005-11-18 09:40:00,45.93,45.96,45.76,45.77,258402.60209613305,25.3704,25.3869,25.2765,25.282,258402.6021
2005-11-18 09:50:00,45.77,45.84,45.7,45.81,152632.2129863872,25.282,25.3207,25.2433,25.3041,152632.213
2005-11-18 10:00:00,45.82,45.94,45.81,45.86,212624.9849415733,25.3096,25.3759,25.3041,25.3317,212624.9849
2005-11-18 10:10:00,45.85,45.91,45.81,45.91,97337.67016022166,25.3262,25.3593,25.3041,25.3593,97337.6702
2005-11-18 10:20:00,45.92,45.99,45.87,45.99,109745.81375737864,25.3649,25.4035,25.3372,25.4035,109745.8138
2005-11-18 10:30:00,45.99,45.99,45.87,45.87,88543.54897000363,25.4035,25.4035,25.3372,25.3372,88543.549
2005-11-18 10:40:00,45.87,45.87,45.73,45.76,154198.2893627274,25.3372,25.3372,25.2599,25.2765,154198.2894
2005-11-18 10:50:00,45.76,45.82,45.67,45.75,98903.74653656188,25.2765,25.3096,25.2268,25.271,98903.7465
2005-11-18 11:00:00,45.75,45.75,45.64,45.66,110589.08565233104,25.271,25.271,25.2102,25.2212,110589.0857
2005-11-18 11:10:00,45.67,45.8,45.66,45.67,68064.0886640164,25.2268,25.2986,25.2212,25.2268,68064.0887
2005-11-18 11:20:00,45.7,45.76,45.7,45.74,74207.92675581256,25.2433,25.2765,25.2433,25.2654,74207.9268
2005-11-18 11:30:00,45.74,45.75,45.59,45.64,125406.57752078064,25.2654,25.271,25.1826,25.2102,125406.5775
2005-11-18 11:40:00,45.63,45.7,45.62,45.66,50234.91145645104,25.2047,25.2433,25.1991,25.2212,50234.9115
2005-11-18 11:50:00,45.67,45.67,45.62,45.66,59149.50006023371,25.2268,25.2268,25.1991,25.2212,59149.5001
2005-11-18 12:00:00,45.65,45.67,45.65,45.67,31682.92976749789,25.2157,25.2268,25.2157,25.2268,31682.9298
2005-11-18 12:10:00,45.67,45.77,45.67,45.74,39513.3116491989,25.2268,25.282,25.2268,25.2654,39513.3116
2005-11-18 12:20:00,45.73,45.75,45.68,45.68,49993.976629321776,25.2599,25.271,25.2323,25.2323,49993.9766
2005-11-18 12:30:00,45.68,45.7,45.53,45.59,50957.71593783882,25.2323,25.2433,25.1494,25.1826,50957.7159
2005-11-18 12:40:00,45.58,45.64,45.53,45.63,40958.92061197446,25.177,25.2102,25.1494,25.2047,40958.9206
2005-11-18 12:50:00,45.62,45.67,45.61,45.65,58185.76075171667,25.1991,25.2268,25.1936,25.2157,58185.7608
2005-11-18 13:00:00,45.65,45.66,45.61,45.64,39513.3116491989,25.2157,25.2212,25.1936,25.2102,39513.3116
2005-11-18 13:10:00,45.65,45.72,45.61,45.71,48909.769907240094,25.2157,25.2544,25.1936,25.2489,48909.7699
2005-11-18 13:20:00,45.71,45.73,45.62,45.66,73966.9919286833,25.2489,25.2599,25.1991,25.2212,73966.9919
2005-11-18 13:30:00,45.66,45.72,45.63,45.66,53848.93386338996,25.2212,25.2544,25.2047,25.2212,53848.9339
2005-11-18 13:40:00,45.67,45.69,45.63,45.64,56378.74954824721,25.2268,25.2378,25.2047,25.2102,56378.7495
2005-11-18 13:50:00,45.65,45.68,45.62,45.66,50355.37887001567,25.2157,25.2323,25.1991,25.2212,50355.3789
2005-11-18 14:00:00,45.66,45.67,45.61,45.66,170220.4553668233,25.2212,25.2268,25.1936,25.2212,170220.4554
2005-11-18 14:10:00,45.66,45.66,45.62,45.65,46379.95422238285,25.2212,25.2212,25.1991,25.2157,46379.9542
2005-11-18 14:20:00,45.65,45.66,45.57,45.61,121551.62028671244,25.2157,25.2212,25.1715,25.1936,121551.6203
2005-11-18 14:30:00,45.6,45.67,45.59,45.62,458498.9760269848,25.1881,25.2268,25.1826,25.1991,458498.976
2005-11-18 14:40:00,45.62,45.7,45.62,45.66,169497.65088543552,25.1991,25.2433,25.1991,25.2212,169497.6509
2005-11-18 14:50:00,45.66,45.74,45.66,45.71,156366.70280689074,25.2212,25.2654,25.2212,25.2489,156366.7028
2005-11-18 15:00:00,45.72,45.8,45.7,45.8,83002.04794603061,25.2544,25.2986,25.2433,25.2986,83002.0479
2005-11-18 15:10:00,45.79,45.87,45.76,45.84,170702.3250210818,25.293,25.3372,25.2765,25.3207,170702.325
2005-11-18 15:20:00,45.84,45.86,45.76,45.8,223467.0521623901,25.3207,25.3317,25.2765,25.2986,223467.0522
2005-11-18 15:30:00,45.8,45.85,45.76,45.85,105047.58462835805,25.2986,25.3262,25.2765,25.3262,105047.5846
2005-11-18 15:40:00,45.85,45.99,45.85,45.95,260089.14588603785,25.3262,25.4035,25.3262,25.3814,260089.1459
2005-11-18 15:50:00,45.95,46.09,45.94,46.07,443801.9515720998,25.3814,25.4588,25.3759,25.4477,443801.9516
2005-11-21 09:30:00,46.07,46.24,45.96,46.06,407059.3904348874,25.4477,25.5416,25.3869,25.4422,407059.3904
2005-11-21 09:40:00,46.07,46.17,45.95,46.02,318997.7111191423,25.4477,25.5029,25.3814,25.4201,318997.7111
2005-11-21 09:50:00,46.02,46.05,45.89,46.03,141067.34128418265,25.4201,25.4367,25.3483,25.4256,141067.3413
2005-11-21 10:00:00,46.03,46.13,45.99,46.05,232381.6407661728,25.4256,25.4809,25.4035,25.4367,232381.6408
2005-11-21 10:10:00,46.04,46.15,46.04,46.05,176846.16311287798,25.4311,25.4919,25.4311,25.4367,176846.1631
2005-11-21 10:20:00,46.05,46.2,46.04,46.19,104565.71497409952,25.4367,25.5195,25.4311,25.514,104565.715
2005-11-21 10:30:00,46.19,46.24,46.15,46.17,92639.44103120107,25.514,25.5416,25.4919,25.5029,92639.441
2005-11-21 10:40:00,46.15,46.28,46.15,46.24,112155.16202867126,25.4919,25.5637,25.4919,25.5416,112155.162
2005-11-21 10:50:00,46.24,46.37,46.23,46.35,154921.09384411518,25.5416,25.6134,25.5361,25.6024,154921.0938
2005-11-21 11:00:00,46.35,46.4,46.31,46.39,79869.89519335021,25.6024,25.63,25.5803,25.6245,79869.8952
2005-11-21 11:10:00,46.38,46.43,46.29,46.38,242500.90350560172,25.6189,25.6466,25.5692,25.6189,242500.9035
2005-11-21 11:20:00,46.37,46.39,46.24,46.24,88904.95121069752,25.6134,25.6245,25.5416,25.5416,88904.9512
2005-11-21 11:30:00,46.24,46.25,46.15,46.15,73003.25262016625,25.5416,25.5471,25.4919,25.4919,73003.2526
2005-11-21 11:40:00,46.17,46.23,46.13,46.21,36381.15889651849,25.5029,25.5361,25.4809,25.525,36381.1589
2005-11-21 11:50:00,46.2,46.2,46.13,46.15,28671.244428382124,25.5195,25.5195,25.4809,25.4919,28671.2444
2005-11-21 12:00:00,46.14,46.18,46.11,46.14,46861.82387664137,25.4864,25.5085,25.4698,25.4864,46861.8239
2005-11-21 12:10:00,46.12,46.25,46.11,46.22,66738.94711480546,25.4753,25.5471,25.4698,25.5306,66738.9471
2005-11-21 12:20:00,46.2,46.28,46.18,46.2,76737.74244066981,25.5195,25.5637,25.5085,25.5195,76737.7424
2005-11-21 12:30:00,46.19,46.27,46.19,46.27,48186.96542585232,25.514,25.5582,25.514,25.5582,48186.9654
2005-11-21 12:40:00,46.27,46.27,46.22,46.24,65534.27297915914,25.5582,25.5582,25.5306,25.5416,65534.273
2005-11-21 12:50:00,46.25,46.32,46.22,46.24,63124.92470786653,25.5471,25.5858,25.5306,25.5416,63124.9247
2005-11-21 13:00:00,46.24,46.29,46.23,46.24,74810.26382363572,25.5416,25.5692,25.5361,25.5416,74810.2638
2005-11-21 13:10:00,46.24,46.27,46.24,46.26,26984.70063847729,25.5416,25.5582,25.5416,25.5527,26984.7006
2005-11-21 13:20:00,46.26,46.34,46.24,46.32,87579.80966148658,25.5527,25.5968,25.5416,25.5858,87579.8097
2005-11-21 13:30:00,46.33,46.4,46.32,46.4,79508.49295265632,25.5913,25.63,25.5858,25.63,79508.493
2005-11-21 13:40:00,46.4,46.43,46.33,46.39,66738.94711480546,25.63,25.6466,25.5913,25.6245,66738.9471
2005-11-21 13:50:00,46.4,46.46,46.38,46.4,97337.67016022166,25.63,25.6631,25.6189,25.63,97337.6702
2005-11-21 14:00:00,46.4,46.46,46.4,46.44,47464.16094446453,25.63,25.6631,25.63,25.6521,47464.1609
2005-11-21 14:10:00,46.44,46.45,46.37,46.39,42765.93181544392,25.6521,25.6576,25.6134,25.6245,42765.9318
2005-11-21 14:20:00,46.39,46.39,46.32,46.36,116732.92374412724,25.6245,25.6245,25.5858,25.6079,116732.9237
2005-11-21 14:30:00,46.37,46.45,46.34,46.39,118780.86977472594,25.6134,25.6576,25.5968,25.6245,118780.8698
2005-11-21 14:40:00,46.39,46.47,46.39,46.44,97217.20274665704,25.6245,25.6687,25.6245,25.6521,97217.2027
2005-11-21 14:50:00,46.44,46.44,46.39,46.44,54451.27093121311,25.6521,25.6521,25.6245,25.6521,54451.2709
2005-11-21 15:00:00,46.44,46.44,46.42,46.44,62522.58764004338,25.6521,25.6521,25.641,25.6521,62522.5876
2005-11-21 15:10:00,46.44,46.49,46.37,46.38,120106.0113239369,25.6521,25.6797,25.6134,25.6189,120106.0113
2005-11-21 15:20:00,46.39,46.46,46.39,46.44,124201.90338513434,25.6245,25.6631,25.6245,25.6521,124201.9034
2005-11-21 15:30:00,46.43,46.56,46.4,46.55,268642.33224912663,25.6466,25.7184,25.63,25.7128,268642.3322
2005-11-21 15:40:00,46.55,46.6,46.49,46.52,235393.3261052885,25.7128,25.7405,25.6797,25.6963,235393.3261
2005-11-21 15:50:00,46.52,46.55,46.42,46.44,263341.7660522829,25.6963,25.7128,25.641,25.6521,263341.7661
2005-11-22 09:30:00,46.27,46.27,46.1,46.18,142994.81990121675,25.5582,25.5582,25.4643,25.5085,142994.8199
2005-11-22 09:40:00,46.2,46.27,46.15,46.27,369112.1551620288,25.5195,25.5582,25.4919,25.5582,369112.1552
2005-11-22 09:50:00,46.28,46.34,46.24,46.25,149379.59282014216,25.5637,25.5968,25.5416,25.5471,149379.5928
2005-11-22 10:00:00,46.25,46.44,46.25,46.34,189615.70895072885,25.5471,25.6521,25.5471,25.5968,189615.709
2005-11-22 10:10:00,46.34,46.4,46.26,46.4,98301.40946873873,25.5968,25.63,25.5527,25.63,98301.4095
2005-11-22 10:20:00,46.4,46.44,46.34,46.44,115287.31478135166,25.63,25.6521,25.5968,25.6521,115287.3148
2005-11-22 10:30:00,46.43,46.58,46.4,46.5,127815.92579207326,25.6466,25.7294,25.63,25.6852,127815.9258
2005-11-22 10:40:00,46.49,46.5,46.38,46.47,72039.5133116492,25.6797,25.6852,25.6189,25.6687,72039.5133
2005-11-22 10:50:00,46.46,46.51,46.44,46.45,78665.2210577039,25.6631,25.6908,25.6521,25.6576,78665.2211
2005-11-22 11:00:00,46.45,46.52,46.38,46.43,78424.28623057464,25.6576,25.6963,25.6189,25.6466,78424.2862
2005-11-22 11:10:00,46.44,46.49,46.43,46.49,36501.62631008313,25.6521,25.6797,25.6466,25.6797,36501.6263
2005-11-22 11:20:00,46.48,46.55,46.45,46.54,74328.39416937719,25.6742,25.7128,25.6576,25.7073,74328.3942
2005-11-22 11:30:00,46.52,46.55,46.47,46.55,34212.74545235514,25.6963,25.7128,25.6687,25.7128,34212.7455
2005-11-22 11:40:00,46.55,46.59,46.49,46.55,70593.90434887364,25.7128,25.7349,25.6797,25.7128,70593.9043
2005-11-22 11:50:00,46.55,46.62,46.54,46.56,64691.00108420673,25.7128,25.7515,25.7073,25.7184,64691.0011
2005-11-22 12:00:00,46.55,46.64,46.55,46.58,54812.67317190701,25.7128,25.7626,25.7128,25.7294,54812.6732
2005-11-22 12:10:00,46.57,46.61,46.55,46.59,50234.91145645104,25.7239,25.746,25.7128,25.7349,50234.9115
2005-11-22 12:20:00,46.59,46.64,46.56,46.59,203348.9940970968,25.7349,25.7626,25.7184,25.7349,203348.9941
2005-11-22 12:30:00,46.59,46.63,46.58,46.61,88182.14672930974,25.7349,25.757,25.7294,25.746,88182.1467
2005-11-22 12:40:00,46.61,46.66,46.61,46.61,41320.32285266836,25.746,25.7736,25.746,25.746,41320.3229
2005-11-22 12:50:00,46.62,46.62,46.57,46.59,26382.36357065414,25.7515,25.7515,25.7239,25.7349,26382.3636
2005-11-22 13:00:00,46.59,46.73,46.59,46.67,111191.4227201542,25.7349,25.8123,25.7349,25.7791,111191.4227
2005-11-22 13:10:00,46.66,46.74,46.61,46.63,63124.92470786653,25.7736,25.8178,25.746,25.757,63124.9247
2005-11-22 13:20:00,46.64,46.7,46.64,46.68,51800.98783279124,25.7626,25.7957,25.7626,25.7847,51800.9878
2005-11-22 13:30:00,46.68,46.68,46.59,46.64,42404.52957475004,25.7847,25.7847,25.7349,25.7626,42404.5296
2005-11-22 13:40:00,46.64,46.69,46.59,46.69,30839.65787254548,25.7626,25.7902,25.7349,25.7902,30839.6579
2005-11-22 13:50:00,46.68,46.69,46.61,46.63,48307.43283941694,25.7847,25.7902,25.746,25.757,48307.4328
2005-11-22 14:00:00,46.61,46.85,46.59,46.82,238766.4136850982,25.746,25.8786,25.7349,25.862,238766.4137
2005-11-22 14:10:00,46.82,46.9,46.76,46.82,222141.91061317915,25.862,25.9062,25.8288,25.862,222141.9106
2005-11-22 14:20:00,46.82,46.86,46.78,46.83,116010.11926273943,25.862,25.8841,25.8399,25.8675,116010.1193
2005-11-22 14:30:00,46.83,46.83,46.77,46.83,89507.28827852067,25.8675,25.8675,25.8344,25.8675,89507.2883
2005-11-22 14:40:00,46.83,46.94,46.8,46.94,97337.67016022166,25.8675,25.9283,25.8509,25.9283,97337.6702
2005-11-22 14:50:00,46.94,46.98,46.78,46.98,121913.02252740636,25.9283,25.9504,25.8399,25.9504,121913.0225
2005-11-22 15:00:00,46.98,47.03,46.88,46.94,143115.28731478137,25.9504,25.978,25.8951,25.9283,143115.2873
2005-11-22 15:10:00,46.94,47.0,46.87,46.87,139139.86266714855,25.9283,25.9614,25.8896,25.8896,139139.8627
2005-11-22 15:20:00,46.88,46.97,46.86,46.88,171786.5317431635,25.8951,25.9448,25.8841,25.8951,171786.5317
2005-11-22 15:30:00,46.88,46.93,46.82,46.87,136369.11215516203,25.8951,25.9227,25.862,25.8896,136369.1122
2005-11-22 15:40:00,46.87,46.93,46.83,46.89,230092.7599084448,25.8896,25.9227,25.8675,25.9007,230092.7599
2005-11-22 15:50:00,46.89,46.93,46.86,46.89,241416.69678352008,25.9007,25.9227,25.8841,25.9007,241416.6968
2005-11-23 09:30:00,46.96,47.12,46.78,47.12,155764.3657390676,25.9393,26.0277,25.8399,26.0277,155764.3657
2005-11-23 09:40:00,47.11,47.2,47.07,47.11,102035.89928924228,26.0222,26.0719,26.0001,26.0222,102035.8993
2005-11-23 09:50:00,47.12,47.38,47.12,47.29,258884.4717503916,26.0277,26.1713,26.0277,26.1216,258884.4718
2005-11-23 10:00:00,47.29,47.47,47.25,47.44,216118.5399349476,26.1216,26.221,26.0995,26.2045,216118.5399
2005-11-23 10:10:00,47.44,47.52,47.4,47.46,266232.983977834,26.2045,26.2486,26.1824,26.2155,266232.984
2005-11-23 10:20:00,47.47,47.54,47.45,47.53,162631.00831225156,26.221,26.2597,26.21,26.2542,162631.0083
2005-11-23 10:30:00,47.52,47.63,47.52,47.6,194916.2751475726,26.2486,26.3094,26.2486,26.2928,194916.2751
2005-11-23 10:40:00,47.6,47.66,47.57,47.63,187688.23033369475,26.2928,26.326,26.2763,26.3094,187688.2303
2005-11-23 10:50:00,47.63,47.71,47.63,47.66,542585.230695097,26.3094,26.3536,26.3094,26.326,542585.2307
2005-11-23 11:00:00,47.66,47.67,47.57,47.67,164799.4217564149,26.326,26.3315,26.2763,26.3315,164799.4218
2005-11-23 11:10:00,47.67,47.71,47.63,47.71,183833.27309962656,26.3315,26.3536,26.3094,26.3536,183833.2731
2005-11-23 11:20:00,47.71,47.8,47.65,47.8,215154.80062643057,26.3536,26.4033,26.3205,26.4033,215154.8006
2005-11-23 11:30:00,47.8,47.91,47.76,47.85,155282.49608480907,26.4033,26.4641,26.3812,26.4309,155282.4961
2005-11-23 11:40:00,47.85,47.94,47.84,47.93,124683.77303939284,26.4309,26.4806,26.4254,26.4751,124683.773
2005-11-23 11:50:00,47.93,48.06,47.93,48.0,181303.4574147693,26.4751,26.5469,26.4751,26.5138,181303.4574
2005-11-23 12:00:00,48.01,48.02,47.94,47.97,107938.80255390918,26.5193,26.5248,26.4806,26.4972,107938.8026
2005-11-23 12:10:00,47.96,47.96,47.9,47.91,92278.03879050718,26.4917,26.4917,26.4585,26.4641,92278.0388
2005-11-23 12:20:00,47.91,47.91,47.84,47.85,128779.6651005903,26.4641,26.4641,26.4254,26.4309,128779.6651
2005-11-23 12:30:00,47.85,47.92,47.81,47.82,158776.05107818337,26.4309,26.4696,26.4088,26.4144,158776.0511
2005-11-23 12:40:00,47.82,47.95,47.81,47.93,149138.6579930129,26.4144,26.4862,26.4088,26.4751,149138.658
2005-11-23 12:50:00,47.92,47.94,47.84,47.85,36742.56113721239,26.4696,26.4806,26.4254,26.4309,36742.5611
2005-11-23 13:00:00,47.84,47.88,47.79,47.88,130707.1437176244,26.4254,26.4475,26.3978,26.4475,130707.1437
2005-11-23 13:10:00,47.89,47.92,47.87,47.92,61920.25057222022,26.453,26.4696,26.442,26.4696,61920.2506
2005-11-23 13:20:00,47.92,47.93,47.86,47.91,119142.27201541985,26.4696,26.4751,26.4365,26.4641,119142.272
2005-11-23 13:30:00,47.91,47.94,47.87,47.91,141067.34128418265,26.4641,26.4806,26.442,26.4641,141067.3413
2005-11-23 13:40:00,47.91,47.93,47.88,47.9,50234.91145645104,26.4641,26.4751,26.4475,26.4585,50234.9115
2005-11-23 13:50:00,47.91,47.95,47.89,47.94,110589.08565233104,26.4641,26.4862,26.453,26.4806,110589.0857
2005-11-23 14:00:00,47.93,48.0,47.93,47.95,135284.90543308036,26.4751,26.5138,26.4751,26.4862,135284.9054
2005-11-23 14:10:00,47.95,48.01,47.91,47.91,65895.67521985303,26.4862,26.5193,26.4641,26.4641,65895.6752
2005-11-23 14:20:00,47.91,47.99,47.91,47.92,95892.0611974461,26.4641,26.5083,26.4641,26.4696,95892.0612
2005-11-23 14:30:00,47.92,47.94,47.86,47.86,176243.82604505483,26.4696,26.4806,26.4365,26.4365,176243.826
2005-11-23 14:40:00,47.86,47.89,47.81,47.81,97217.20274665704,26.4365,26.453,26.4088,26.4088,97217.2027
2005-11-23 14:50:00,47.8,47.81,47.71,47.72,178894.1091434767,26.4033,26.4088,26.3536,26.3591,178894.1091
2005-11-23 15:00:00,47.72,47.72,47.55,47.55,219371.16010119265,26.3591,26.3591,26.2652,26.2652,219371.1601
2005-11-23 15:10:00,47.55,47.55,47.42,47.51,208288.15805324665,26.2652,26.2652,26.1934,26.2431,208288.1581
2005-11-23 15:20:00,47.53,47.66,47.53,47.58,163112.87796651007,26.2542,26.326,26.2542,26.2818,163112.878
2005-11-23 15:30:00,47.58,47.71,47.57,47.65,238284.5440308397,26.2818,26.3536,26.2763,26.3205,238284.544
2005-11-23 15:40:00,47.65,47.69,47.56,47.56,241657.6316106493,26.3205,26.3425,26.2707,26.2707,241657.6316
2005-11-23 15:50:00,47.56,47.63,47.55,47.6,272738.22431032406,26.2707,26.3094,26.2652,26.2928,272738.2243
2005-11-25 09:30:00,47.69,47.95,47.66,47.85,272376.8220696302,26.3425,26.4862,26.326,26.4309,272376.8221
2005-11-25 09:40:00,47.8,47.87,47.71,47.82,112034.69461510662,26.4033,26.442,26.3536,26.4144,112034.6946
2005-11-25 09:50:00,47.85,47.86,47.56,47.56,91193.8320684255,26.4309,26.4365,26.2707,26.2707,91193.8321
2005-11-25 10:00:00,47.57,47.7,47.57,47.7,84929.5265630647,26.2763,26.3481,26.2763,26.3481,84929.5266
2005-11-25 10:10:00,47.69,47.69,47.54,47.54,110709.55306589568,26.3425,26.3425,26.2597,26.2597,110709.5531
2005-11-25 10:20:00,47.55,47.57,47.42,47.47,149981.92988796532,26.2652,26.2763,26.1934,26.221,149981.9299
2005-11-25 10:30:00,47.48,47.52,47.4,47.47,114684.9777135285,26.2266,26.2486,26.1824,26.221,114684.9777
2005-11-25 10:40:00,47.47,47.56,47.41,47.52,191181.78532706905,26.221,26.2707,26.1879,26.2486,191181.7853
2005-11-25 10:50:00,47.52,47.52,47.47,47.49,84327.18949524155,26.2486,26.2486,26.221,26.2321,84327.1895
2005-11-25 11:00:00,47.49,47.6,47.47,47.6,89025.41862426215,26.2321,26.2928,26.221,26.2928,89025.4186
2005-11-25 11:10:00,47.6,47.6,47.54,47.59,97940.00722804482,26.2928,26.2928,26.2597,26.2873,97940.0072
2005-11-25 11:20:00,47.59,47.61,47.56,47.6,31321.527526804,26.2873,26.2984,26.2707,26.2928,31321.5275
2005-11-25 11:30:00,47.6,47.69,47.6,47.65,79147.09071196242,26.2928,26.3425,26.2928,26.3205,79147.0907
2005-11-25 11:40:00,47.66,47.84,47.66,47.77,83483.91760028913,26.326,26.4254,26.326,26.3867,83483.9176
2005-11-25 11:50:00,47.78,47.84,47.76,47.84,126129.38200216842,26.3923,26.4254,26.3812,26.4254,126129.382
2005-11-25 12:00:00,47.83,47.88,47.82,47.84,64450.066257077466,26.4199,26.4475,26.4144,26.4254,64450.0663
2005-11-25 12:10:00,47.85,47.94,47.83,47.91,108420.6722081677,26.4309,26.4806,26.4199,26.4641,108420.6722
2005-11-25 12:20:00,47.91,47.95,47.88,47.91,139742.1997349717,26.4641,26.4862,26.4475,26.4641,139742.1997
2005-11-25 12:30:00,47.91,47.98,47.91,47.94,114684.9777135285,26.4641,26.5027,26.4641,26.4806,114684.9777
2005-11-25 12:40:00,47.95,47.96,47.87,47.92,140826.40645705338,26.4862,26.4917,26.442,26.4696,140826.4065
2005-11-25 12:50:00,47.93,48.01,47.91,47.96,132393.68750752922,26.4751,26.5193,26.4641,26.4917,132393.6875
2005-11-25 13:00:00,47.95,47.95,47.95,47.95,62883.98988073727,26.4862,26.4862,26.4862,26.4862,62883.9899
2005-11-25 13:10:00,47.95,47.95,47.95,47.95,0.0,26.4862,26.4862,26.4862,26.4862,0.0
2005-11-25 13:20:00,47.95,47.95,47.95,47.95,361.40224069389234,26.4862,26.4862,26.4862,26.4862,361.4022
2005-11-25 13:30:00,47.95,47.95,47.95,47.95,0.0,26.4862,26.4862,26.4862,26.4862,0.0
2005-11-25 13:40:00,47.95,47.95,47.95,47.95,0.0,26.4862,26.4862,26.4862,26.4862,0.0
2005-11-25 13:50:00,47.95,47.95,47.95,47.95,0.0,26.4862,26.4862,26.4862,26.4862,0.0
2005-11-25 14:00:00,47.95,47.95,47.95,47.95,0.0,26.4862,26.4862,26.4862,26.4862,0.0
2005-11-25 14:10:00,47.95,47.95,47.95,47.95,0.0,26.4862,26.4862,26.4862,26.4862,0.0
2005-11-25 14:20:00,47.95,47.95,47.95,47.95,0.0,26.4862,26.4862,26.4862,26.4862,0.0
2005-11-25 14:30:00,47.95,47.95,47.95,47.95,0.0,26.4862,26.4862,26.4862,26.4862,0.0
2005-11-25 14:40:00,47.95,47.95,47.95,47.95,0.0,26.4862,26.4862,26.4862,26.4862,0.0
2005-11-25 14:50:00,47.95,47.95,47.95,47.95,0.0,26.4862,26.4862,26.4862,26.4862,0.0
2005-11-25 15:00:00,47.95,47.95,47.95,47.95,0.0,26.4862,26.4862,26.4862,26.4862,0.0
2005-11-25 15:10:00,47.95,47.95,47.95,47.95,0.0,26.4862,26.4862,26.4862,26.4862,0.0
2005-11-25 15:20:00,47.95,47.95,47.95,47.95,0.0,26.4862,26.4862,26.4862,26.4862,0.0
2005-11-25 15:30:00,47.95,47.95,47.95,47.95,0.0,26.4862,26.4862,26.4862,26.4862,0.0
2005-11-25 15:40:00,47.95,47.95,47.95,47.95,0.0,26.4862,26.4862,26.4862,26.4862,0.0
2005-11-25 15:50:00,47.95,47.95,47.95,47.95,0.0,26.4862,26.4862,26.4862,26.4862,0.0
2005-11-28 09:30:00,48.13,48.13,47.84,47.98,266955.78845922183,26.5856,26.5856,26.4254,26.5027,266955.7885
2005-11-28 09:40:00,47.98,47.98,47.56,47.62,254909.04710275872,26.5027,26.5027,26.2707,26.3039,254909.0471
2005-11-28 09:50:00,47.61,47.67,47.52,47.55,287435.24876520905,26.2984,26.3315,26.2486,26.2652,287435.2488
2005-11-28 10:00:00,47.56,47.72,47.56,47.66,209251.89736176367,26.2707,26.3591,26.2707,26.326,209251.8974
2005-11-28 10:10:00,47.66,47.66,47.46,47.48,204674.1356463077,26.326,26.326,26.2155,26.2266,204674.1356
2005-11-28 10:20:00,47.48,47.52,47.35,47.37,351403.445368028,26.2266,26.2486,26.1547,26.1658,351403.4454
2005-11-28 10:30:00,47.38,47.41,47.33,47.34,212986.3871822672,26.1713,26.1879,26.1437,26.1492,212986.3872
2005-11-28 10:40:00,47.33,47.43,47.33,47.42,191663.6549813276,26.1437,26.1989,26.1437,26.1934,191663.655
2005-11-28 10:50:00,47.43,47.47,47.35,47.47,183351.40344536805,26.1989,26.221,26.1547,26.221,183351.4034
2005-11-28 11:00:00,47.46,47.46,47.4,47.45,230574.6295627033,26.2155,26.2155,26.1824,26.21,230574.6296
2005-11-28 11:10:00,47.48,47.51,47.41,47.51,310444.5247560535,26.2266,26.2431,26.1879,26.2431,310444.5248
2005-11-28 11:20:00,47.5,47.6,47.42,47.57,173232.14070593906,26.2376,26.2928,26.1934,26.2763,173232.1407
2005-11-28 11:30:00,47.57,47.61,47.47,47.51,198891.6997952054,26.2763,26.2984,26.221,26.2431,198891.6998
2005-11-28 11:40:00,47.5,47.58,47.49,47.58,162390.0734851223,26.2376,26.2818,26.2321,26.2818,162390.0735
2005-11-28 11:50:00,47.57,47.61,47.54,47.59,149620.52764727143,26.2763,26.2984,26.2597,26.2873,149620.5276
2005-11-28 12:00:00,47.58,47.65,47.51,47.61,99506.08360438504,26.2818,26.3205,26.2431,26.2984,99506.0836
2005-11-28 12:10:00,47.6,47.66,47.53,47.56,74810.26382363572,26.2928,26.326,26.2542,26.2707,74810.2638
2005-11-28 12:20:00,47.56,47.6,47.5,47.6,81917.84122394893,26.2707,26.2928,26.2376,26.2928,81917.8412
2005-11-28 12:30:00,47.6,47.62,47.52,47.55,40236.11613058668,26.2928,26.3039,26.2486,26.2652,40236.1161
2005-11-28 12:40:00,47.53,47.56,47.44,47.44,132755.0897482231,26.2542,26.2707,26.2045,26.2045,132755.0897
2005-11-28 12:50:00,47.44,47.44,47.29,47.29,160462.5948680882,26.2045,26.2045,26.1216,26.1216,160462.5949
2005-11-28 13:00:00,47.28,47.42,47.28,47.32,195398.1448018312,26.1161,26.1934,26.1161,26.1382,195398.1448
2005-11-28 13:10:00,47.32,47.34,47.27,47.32,73364.65486086014,26.1382,26.1492,26.1106,26.1382,73364.6549
2005-11-28 13:20:00,47.33,47.35,47.28,47.32,95771.59378388149,26.1437,26.1547,26.1161,26.1382,95771.5938
2005-11-28 13:30:00,47.3,47.35,47.28,47.32,72882.78520660162,26.1271,26.1547,26.1161,26.1382,72882.7852
2005-11-28 13:40:00,47.33,47.42,47.3,47.37,98060.47464160946,26.1437,26.1934,26.1271,26.1658,98060.4746
2005-11-28 13:50:00,47.37,47.47,47.32,47.32,78183.35140344537,26.1658,26.221,26.1382,26.1382,78183.3514
2005-11-28 14:00:00,47.32,47.4,47.23,47.27,135164.43801951574,26.1382,26.1824,26.0885,26.1106,135164.438
2005-11-28 14:10:00,47.27,47.27,47.1,47.11,122153.9573545356,26.1106,26.1106,26.0167,26.0222,122153.9574
2005-11-28 14:20:00,47.09,47.17,47.03,47.09,111191.4227201542,26.0111,26.0553,25.978,26.0111,111191.4227
2005-11-28 14:30:00,47.07,47.13,47.06,47.09,100710.75774003132,26.0001,26.0332,25.9946,26.0111,100710.7577
2005-11-28 14:40:00,47.08,47.21,47.04,47.21,79869.89519335021,26.0056,26.0774,25.9835,26.0774,79869.8952
2005-11-28 14:50:00,47.21,47.28,47.18,47.18,122033.48994097098,26.0774,26.1161,26.0608,26.0608,122033.4899
2005-11-28 15:00:00,47.18,47.22,47.18,47.22,199975.9065172871,26.0608,26.0829,26.0608,26.0829,199975.9065
2005-11-28 15:10:00,47.22,47.28,47.21,47.25,303096.01252861106,26.0829,26.1161,26.0774,26.0995,303096.0125
2005-11-28 15:20:00,47.24,47.25,47.07,47.09,179737.38103842913,26.094,26.0995,26.0001,26.0111,179737.381
2005-11-28 15:30:00,47.1,47.2,47.07,47.09,162149.13865799303,26.0167,26.0719,26.0001,26.0111,162149.1387
2005-11-28 15:40:00,47.12,47.12,46.99,47.05,185881.2191302253,26.0277,26.0277,25.9559,25.989,185881.2191
2005-11-28 15:50:00,47.07,47.1,47.02,47.06,250090.3505601735,26.0001,26.0167,25.9725,25.9946,250090.3506
2005-11-29 09:30:00,47.32,47.52,47.27,47.47,184435.6101674497,26.1382,26.2486,26.1106,26.221,184435.6102
2005-11-29 09:40:00,47.48,47.5,47.37,47.42,170702.3250210818,26.2266,26.2376,26.1658,26.1934,170702.325
2005-11-29 09:50:00,47.42,47.6,47.37,47.57,126249.84941573306,26.1934,26.2928,26.1658,26.2763,126249.8494
2005-11-29 10:00:00,47.57,47.68,47.56,47.57,156125.7679797615,26.2763,26.337,26.2707,26.2763,156125.768
2005-11-29 10:10:00,47.56,47.68,47.49,47.66,141308.2761113119,26.2707,26.337,26.2321,26.326,141308.2761
2005-11-29 10:20:00,47.66,47.66,47.46,47.53,172147.9339838574,26.326,26.326,26.2155,26.2542,172147.934
2005-11-29 10:30:00,47.52,47.56,47.45,47.55,203951.33116491992,26.2486,26.2707,26.21,26.2652,203951.3312
2005-11-29 10:40:00,47.55,47.56,47.47,47.47,118058.06529333816,26.2652,26.2707,26.221,26.221,118058.0653
2005-11-29 10:50:00,47.47,47.47,47.33,47.37,208047.2232261173,26.221,26.221,26.1437,26.1658,208047.2232
2005-11-29 11:00:00,47.37,47.37,47.17,47.21,265871.58173714014,26.1658,26.1658,26.0553,26.0774,265871.5817
2005-11-29 11:10:00,47.19,47.2,47.06,47.11,351282.97795446333,26.0664,26.0719,25.9946,26.0222,351282.978
2005-11-29 11:20:00,47.1,47.24,46.99,47.14,152270.8107456933,26.0167,26.094,25.9559,26.0387,152270.8107
2005-11-29 11:30:00,47.15,47.21,47.13,47.2,105770.38910974584,26.0443,26.0774,26.0332,26.0719,105770.3891
2005-11-29 11:40:00,47.2,47.2,47.09,47.1,108179.73738103845,26.0719,26.0719,26.0111,26.0167,108179.7374
2005-11-29 11:50:00,47.09,47.25,47.01,47.17,174918.6844958439,26.0111,26.0995,25.9669,26.0553,174918.6845
2005-11-29 12:00:00,47.17,47.26,47.16,47.22,122756.29442235875,26.0553,26.105,26.0498,26.0829,122756.2944
2005-11-29 12:10:00,47.22,47.27,47.12,47.12,112275.62944223588,26.0829,26.1106,26.0277,26.0277,112275.6294
2005-11-29 12:20:00,47.12,47.23,47.12,47.19,153716.41970846886,26.0277,26.0885,26.0277,26.0664,153716.4197
2005-11-29 12:30:00,47.19,47.2,47.12,47.13,61438.380917961695,26.0664,26.0719,26.0277,26.0332,61438.3809
2005-11-29 12:40:00,47.13,47.23,47.12,47.22,114082.64064570537,26.0332,26.0885,26.0277,26.0829,114082.6406
2005-11-29 12:50:00,47.22,47.22,47.16,47.16,79026.6232983978,26.0829,26.0829,26.0498,26.0498,79026.6233
2005-11-29 13:00:00,47.17,47.17,47.1,47.13,87820.74448861583,26.0553,26.0553,26.0167,26.0332,87820.7445
2005-11-29 13:10:00,47.12,47.12,47.03,47.03,51078.18335140345,26.0277,26.0277,25.978,25.978,51078.1834
2005-11-29 13:20:00,47.02,47.03,46.94,46.98,101192.62739428986,25.9725,25.978,25.9283,25.9504,101192.6274
2005-11-29 13:30:00,46.98,46.98,46.8,46.89,155041.5612576798,25.9504,25.9504,25.8509,25.9007,155041.5613
2005-11-29 13:40:00,46.9,46.94,46.82,46.86,64088.66401638358,25.9062,25.9283,25.862,25.8841,64088.664
2005-11-29 13:50:00,46.87,47.08,46.87,47.04,129984.3392362366,25.8896,26.0056,25.8896,25.9835,129984.3392
2005-11-29 14:00:00,47.07,47.13,47.0,47.07,79388.02553909169,26.0001,26.0332,25.9614,26.0001,79388.0255
2005-11-29 14:10:00,47.07,47.12,47.03,47.04,79749.42777978558,26.0001,26.0277,25.978,25.9835,79749.4278
2005-11-29 14:20:00,47.05,47.1,47.03,47.03,47343.693530899895,25.989,26.0167,25.978,25.978,47343.6935
2005-11-29 14:30:00,47.03,47.17,47.03,47.11,66016.14263341766,25.978,26.0553,25.978,26.0222,66016.1426
2005-11-29 14:40:00,47.1,47.25,47.09,47.17,129261.53475484882,26.0167,26.0995,26.0111,26.0553,129261.5348
2005-11-29 14:50:00,47.17,47.22,47.12,47.14,68425.49090471028,26.0553,26.0829,26.0277,26.0387,68425.4909
2005-11-29 15:00:00,47.13,47.17,47.05,47.12,80954.10191543188,26.0332,26.0553,25.989,26.0277,80954.1019
2005-11-29 15:10:00,47.11,47.17,47.03,47.13,67341.2841826286,26.0222,26.0553,25.978,26.0332,67341.2842
2005-11-29 15:20:00,47.13,47.24,47.12,47.23,113841.70581857608,26.0332,26.094,26.0277,26.0885,113841.7058
2005-11-29 15:30:00,47.23,47.23,47.16,47.21,85170.46139019396,26.0885,26.0885,26.0498,26.0774,85170.4614
2005-11-29 15:40:00,47.22,47.25,47.17,47.22,202987.59185640287,26.0829,26.0995,26.0553,26.0829,202987.5919
2005-11-29 15:50:00,47.23,47.24,47.15,47.15,198168.89531381763,26.0885,26.094,26.0443,26.0443,198168.8953
2005-11-30 09:30:00,47.12,47.38,47.09,47.19,155764.3657390676,26.0277,26.1713,26.0111,26.0664,155764.3657
2005-11-30 09:40:00,47.2,47.25,47.09,47.16,79388.02553909169,26.0719,26.0995,26.0111,26.0498,79388.0255
2005-11-30 09:50:00,47.15,47.18,47.07,47.09,101554.02963498374,26.0443,26.0608,26.0001,26.0111,101554.0296
2005-11-30 10:00:00,47.08,47.16,46.78,46.82,136850.98180942057,26.0056,26.0498,25.8399,25.862,136850.9818
2005-11-30 10:10:00,46.83,47.04,46.78,46.92,118660.40236116132,25.8675,25.9835,25.8399,25.9172,118660.4024
2005-11-30 10:20:00,46.93,47.16,46.9,47.06,188170.0999879533,25.9227,26.0498,25.9062,25.9946,188170.1
2005-11-30 10:30:00,47.03,47.14,46.94,47.08,119624.14166967836,25.978,26.0387,25.9283,26.0056,119624.1417
2005-11-30 10:40:00,47.08,47.11,46.97,46.97,101915.43187567763,26.0056,26.0222,25.9448,25.9448,101915.4319
2005-11-30 10:50:00,46.97,46.98,46.85,46.97,102156.3667028069,25.9448,25.9504,25.8786,25.9448,102156.3667
2005-11-30 11:00:00,46.97,47.0,46.78,46.91,204794.60305987232,25.9448,25.9614,25.8399,25.9117,204794.6031
2005-11-30 11:10:00,46.91,47.07,46.9,46.97,221660.04095892064,25.9117,26.0001,25.9062,25.9448,221660.041
2005-11-30 11:20:00,46.98,47.03,46.85,46.94,106372.72617756898,25.9504,25.978,25.8786,25.9283,106372.7262
2005-11-30 11:30:00,46.92,47.06,46.81,46.93,72882.78520660162,25.9172,25.9946,25.8565,25.9227,72882.7852
2005-11-30 11:40:00,46.93,46.94,46.79,46.82,147211.17937597883,25.9227,25.9283,25.8454,25.862,147211.1794
2005-11-30 11:50:00,46.81,46.86,46.68,46.72,74569.32899650645,25.8565,25.8841,25.7847,25.8068,74569.329
2005-11-30 12:00:00,46.74,46.74,46.66,46.7,49271.17214793399,25.8178,25.8178,25.7736,25.7957,49271.1721
2005-11-30 12:10:00,46.71,46.82,46.7,46.8,97217.20274665704,25.8012,25.862,25.7957,25.8509,97217.2027
2005-11-30 12:20:00,46.79,46.92,46.78,46.79,63968.19660281894,25.8454,25.9172,25.8399,25.8454,63968.1966
2005-11-30 12:30:00,46.79,46.86,46.73,46.78,89748.22310564993,25.8454,25.8841,25.8123,25.8399,89748.2231
2005-11-30 12:40:00,46.79,46.92,46.73,46.92,56017.34730755331,25.8454,25.9172,25.8123,25.9172,56017.3473
2005-11-30 12:50:00,46.92,46.92,46.73,46.75,98662.81170943262,25.9172,25.9172,25.8123,25.8233,98662.8117
2005-11-30 13:00:00,46.76,46.89,46.74,46.81,70714.37176243827,25.8288,25.9007,25.8178,25.8565,70714.3718
2005-11-30 13:10:00,46.8,46.86,46.67,46.67,52403.32490061439,25.8509,25.8841,25.7791,25.7791,52403.3249
2005-11-30 13:20:00,46.67,46.74,46.59,46.6,56378.74954824721,25.7791,25.8178,25.7349,25.7405,56378.7495
2005-11-30 13:30:00,46.59,46.71,46.53,46.68,115528.24960848092,25.7349,25.8012,25.7018,25.7847,115528.2496
2005-11-30 13:40:00,46.69,46.7,46.58,46.58,59149.50006023371,25.7902,25.7957,25.7294,25.7294,59149.5001
2005-11-30 13:50:00,46.59,46.75,46.47,46.54,244428.38212263584,25.7349,25.8233,25.6687,25.7073,244428.3821
2005-11-30 14:00:00,46.55,46.81,46.52,46.76,136971.4492229852,25.7128,25.8565,25.6963,25.8288,136971.4492
2005-11-30 14:10:00,46.76,46.81,46.6,46.65,130586.67630405976,25.8288,25.8565,25.7405,25.7681,130586.6763
2005-11-30 14:20:00,46.64,46.72,46.57,46.59,97699.07240091555,25.7626,25.8068,25.7239,25.7349,97699.0724
2005-11-30 14:30:00,46.59,46.64,46.46,46.52,102879.17118419468,25.7349,25.7626,25.6631,25.6963,102879.1712
2005-11-30 14:40:00,46.54,46.64,46.48,46.58,106734.12841826287,25.7073,25.7626,25.6742,25.7294,106734.1284
2005-11-30 14:50:00,46.58,46.63,46.48,46.51,107456.93289965064,25.7294,25.757,25.6742,25.6908,107456.9329
2005-11-30 15:00:00,46.51,46.54,46.36,46.4,172388.86881098663,25.6908,25.7073,25.6079,25.63,172388.8688
2005-11-30 15:10:00,46.4,46.51,46.34,46.44,144560.89627755692,25.63,25.6908,25.5968,25.6521,144560.8963
2005-11-30 15:20:00,46.43,46.45,46.37,46.45,167088.30261414289,25.6466,25.6576,25.6134,25.6576,167088.3026
2005-11-30 15:30:00,46.46,46.54,46.45,46.53,240091.5552343092,25.6631,25.7073,25.6576,25.7018,240091.5552
2005-11-30 15:40:00,46.54,46.58,46.47,46.56,249608.48090591497,25.7073,25.7294,25.6687,25.7184,249608.4809
2005-11-30 15:50:00,46.55,46.58,46.45,46.52,494518.73268280935,25.7128,25.7294,25.6576,25.6963,494518.7327
2005-12-01 09:30:00,46.82,46.98,46.78,46.9,238886.8810986628,25.862,25.9504,25.8399,25.9062,238886.8811
2005-12-01 09:40:00,46.9,47.1,46.83,47.03,177568.96759426576,25.9062,26.0167,25.8675,25.978,177568.9676
2005-12-01 09:50:00,47.03,47.08,46.94,46.99,127936.39320563788,25.978,26.0056,25.9283,25.9559,127936.3932
2005-12-01 10:00:00,46.99,47.03,46.83,46.89,152391.27815925793,25.9559,25.978,25.8675,25.9007,152391.2782
2005-12-01 10:10:00,46.88,46.89,46.78,46.8,90591.49500060234,25.8951,25.9007,25.8399,25.8509,90591.495
2005-12-01 10:20:00,46.82,46.82,46.63,46.74,122033.48994097098,25.862,25.862,25.757,25.8178,122033.4899
2005-12-01 10:30:00,46.74,46.83,46.69,46.71,93121.3106854596,25.8178,25.8675,25.7902,25.8012,93121.3107
2005-12-01 10:40:00,46.72,46.73,46.58,46.73,89507.28827852067,25.8068,25.8123,25.7294,25.8123,89507.2883
2005-12-01 10:50:00,46.73,46.93,46.73,46.93,79869.89519335021,25.8123,25.9227,25.8123,25.9227,79869.8952
2005-12-01 11:00:00,46.93,46.97,46.85,46.94,97940.00722804482,25.9227,25.9448,25.8786,25.9283,97940.0072
2005-12-01 11:10:00,46.94,47.0,46.93,46.98,91916.63654981328,25.9283,25.9614,25.9227,25.9504,91916.6365
2005-12-01 11:20:00,46.98,47.05,46.98,47.0,59872.304541621495,25.9504,25.989,25.9504,25.9614,59872.3045
2005-12-01 11:30:00,47.01,47.07,46.99,47.07,82881.58053246597,25.9669,26.0001,25.9559,26.0001,82881.5805
2005-12-01 11:40:00,47.07,47.09,46.94,46.97,102035.89928924228,26.0001,26.0111,25.9283,25.9448,102035.8993
2005-12-01 11:50:00,46.97,46.99,46.93,46.94,56619.68437537647,25.9448,25.9559,25.9227,25.9283,56619.6844
2005-12-01 12:00:00,46.94,47.0,46.94,46.96,60474.641609444654,25.9283,25.9614,25.9283,25.9393,60474.6416
2005-12-01 12:10:00,46.95,47.01,46.95,47.01,97217.20274665704,25.9338,25.9669,25.9338,25.9669,97217.2027
2005-12-01 12:20:00,47.01,47.03,46.99,47.03,65534.27297915914,25.9669,25.978,25.9559,25.978,65534.273
2005-12-01 12:30:00,47.03,47.15,47.03,47.14,131670.88302614144,25.978,26.0443,25.978,26.0387,131670.883
2005-12-01 12:40:00,47.13,47.26,47.13,47.26,134562.10095169258,26.0332,26.105,26.0332,26.105,134562.101
2005-12-01 12:50:00,47.26,47.32,47.25,47.28,160944.4645223467,26.105,26.1382,26.0995,26.1161,160944.4645
2005-12-01 13:00:00,47.3,47.3,47.22,47.28,73003.25262016625,26.1271,26.1271,26.0829,26.1161,73003.2526
2005-12-01 13:10:00,47.28,47.36,47.28,47.32,101674.49704854838,26.1161,26.1603,26.1161,26.1382,101674.497
2005-12-01 13:20:00,47.32,47.39,47.31,47.37,111673.29237441272,26.1382,26.1768,26.1326,26.1658,111673.2924
2005-12-01 13:30:00,47.37,47.38,47.31,47.34,81435.9715696904,26.1658,26.1713,26.1326,26.1492,81435.9716
2005-12-01 13:40:00,47.34,47.34,47.28,47.31,58908.565233104455,26.1492,26.1492,26.1161,26.1326,58908.5652
2005-12-01 13:50:00,47.3,47.35,47.28,47.32,147211.17937597883,26.1271,26.1547,26.1161,26.1382,147211.1794
2005-12-01 14:00:00,47.32,47.32,47.27,47.3,96614.86567883388,26.1382,26.1382,26.1106,26.1271,96614.8657
2005-12-01 14:10:00,47.31,47.36,47.31,47.33,89266.3534513914,26.1326,26.1603,26.1326,26.1437,89266.3535
2005-12-01 14:20:00,47.32,47.32,47.25,47.29,70714.37176243827,26.1382,26.1382,26.0995,26.1216,70714.3718
2005-12-01 14:30:00,47.29,47.31,47.17,47.17,74810.26382363572,26.1216,26.1326,26.0553,26.0553,74810.2638
2005-12-01 14:40:00,47.17,47.29,47.17,47.25,85531.86363088785,26.0553,26.1216,26.0553,26.0995,85531.8636
2005-12-01 14:50:00,47.25,47.26,47.17,47.2,99506.08360438504,26.0995,26.105,26.0553,26.0719,99506.0836
2005-12-01 15:00:00,47.2,47.29,47.2,47.22,112757.49909649442,26.0719,26.1216,26.0719,26.0829,112757.4991
2005-12-01 15:10:00,47.23,47.39,47.19,47.22,174918.6844958439,26.0885,26.1768,26.0664,26.0829,174918.6845
2005-12-01 15:20:00,47.23,47.29,47.23,47.28,119985.54391037226,26.0885,26.1216,26.0885,26.1161,119985.5439
2005-12-01 15:30:00,47.28,47.3,47.25,47.27,166124.56330562584,26.1161,26.1271,26.0995,26.1106,166124.5633
2005-12-01 15:40:00,47.27,47.28,47.2,47.23,222864.71509456696,26.1106,26.1161,26.0719,26.0885,222864.7151
2005-12-01 15:50:00,47.23,47.3,47.17,47.28,291892.5430671004,26.0885,26.1271,26.0553,26.1161,291892.5431
2005-12-02 09:30:00,47.28,47.68,47.23,47.68,239730.15299361525,26.1161,26.337,26.0885,26.337,239730.153
2005-12-02 09:40:00,47.68,47.71,47.42,47.51,139621.73232140706,26.337,26.3536,26.1934,26.2431,139621.7323
2005-12-02 09:50:00,47.51,47.54,47.35,47.41,89145.88603782677,26.2431,26.2597,26.1547,26.1879,89145.886
2005-12-02 10:00:00,47.41,47.63,47.41,47.6,96976.26791952776,26.1879,26.3094,26.1879,26.2928,96976.2679
2005-12-02 10:10:00,47.6,47.61,47.54,47.61,61558.84833152633,26.2928,26.2984,26.2597,26.2984,61558.8483
2005-12-02 10:20:00,47.61,47.65,47.56,47.56,144922.29851825084,26.2984,26.3205,26.2707,26.2707,144922.2985
2005-12-02 10:30:00,47.58,47.61,47.51,47.57,158414.64883748948,26.2818,26.2984,26.2431,26.2763,158414.6488
2005-12-02 10:40:00,47.57,47.61,47.44,47.54,157209.97470184317,26.2763,26.2984,26.2045,26.2597,157209.9747
2005-12-02 10:50:00,47.51,47.51,47.27,47.33,95410.19154318758,26.2431,26.2431,26.1106,26.1437,95410.1915
2005-12-02 11:00:00,47.33,47.38,47.29,47.34,80472.23226117335,26.1437,26.1713,26.1216,26.1492,80472.2323
2005-12-02 11:10:00,47.35,47.52,47.32,47.47,46259.48680881822,26.1547,26.2486,26.1382,26.221,46259.4868
2005-12-02 11:20:00,47.47,47.48,47.42,47.43,45054.81267317191,26.221,26.2266,26.1934,26.1989,45054.8127
2005-12-02 11:30:00,47.47,47.48,47.42,47.42,51680.5204192266,26.221,26.2266,26.1934,26.1934,51680.5204
2005-12-02 11:40:00,47.43,47.52,47.4,47.52,53969.40127695459,26.1989,26.2486,26.1824,26.2486,53969.4013
2005-12-02 11:50:00,47.5,47.5,47.43,47.48,27948.439946994346,26.2376,26.2376,26.1989,26.2266,27948.4399
2005-12-02 12:00:00,47.48,47.56,47.48,47.51,25780.026502830988,26.2266,26.2707,26.2266,26.2431,25780.0265
2005-12-02 12:10:00,47.5,47.51,47.37,47.38,40838.45319840984,26.2376,26.2431,26.1658,26.1713,40838.4532
2005-12-02 12:20:00,47.39,47.45,47.36,47.43,34574.14769304903,26.1768,26.21,26.1603,26.1989,34574.1477
2005-12-02 12:30:00,47.42,47.43,47.34,47.42,31321.527526804,26.1934,26.1989,26.1492,26.1934,31321.5275
2005-12-02 12:40:00,47.45,47.47,47.34,47.44,33489.94097096736,26.21,26.221,26.1492,26.2045,33489.941
2005-12-02 12:50:00,47.45,47.46,47.37,47.41,30116.853391157696,26.21,26.2155,26.1658,26.1879,30116.8534
2005-12-02 13:00:00,47.41,47.47,47.33,47.46,41440.79026623299,26.1879,26.221,26.1437,26.2155,41440.7903
2005-12-02 13:10:00,47.47,47.5,47.38,47.45,45657.14974099507,26.221,26.2376,26.1713,26.21,45657.1497
2005-12-02 13:20:00,47.46,47.52,47.46,47.52,33610.40838453199,26.2155,26.2486,26.2155,26.2486,33610.4084
2005-12-02 13:30:00,47.53,47.55,47.5,47.53,36622.09372364776,26.2542,26.2652,26.2376,26.2542,36622.0937
2005-12-02 13:40:00,47.54,47.56,47.5,47.53,26984.70063847729,26.2597,26.2707,26.2376,26.2542,26984.7006
2005-12-02 13:50:00,47.53,47.54,47.47,47.54,28309.842187688235,26.2542,26.2597,26.221,26.2597,28309.8422
2005-12-02 14:00:00,47.55,47.55,47.45,47.46,22286.471509456693,26.2652,26.2652,26.21,26.2155,22286.4715
2005-12-02 14:10:00,47.45,47.46,47.38,47.43,39272.37682206964,26.21,26.2155,26.1713,26.1989,39272.3768
2005-12-02 14:20:00,47.43,47.52,47.43,47.47,49512.10697506325,26.1989,26.2486,26.1989,26.221,49512.107
2005-12-02 14:30:00,47.49,47.52,47.47,47.48,52403.32490061439,26.2321,26.2486,26.221,26.2266,52403.3249
2005-12-02 14:40:00,47.48,47.52,47.43,47.51,59269.96747379834,26.2266,26.2486,26.1989,26.2431,59269.9675
2005-12-02 14:50:00,47.51,47.52,47.46,47.49,51921.455246355865,26.2431,26.2486,26.2155,26.2321,51921.4552
2005-12-02 15:00:00,47.49,47.51,47.44,47.51,51198.65076496808,26.2321,26.2431,26.2045,26.2431,51198.6508
2005-12-02 15:10:00,47.51,47.56,47.48,47.55,81676.90639681967,26.2431,26.2707,26.2266,26.2652,81676.9064
2005-12-02 15:20:00,47.55,47.56,47.48,47.55,54451.27093121311,26.2652,26.2707,26.2266,26.2652,54451.2709
2005-12-02 15:30:00,47.56,47.63,47.55,47.58,130707.1437176244,26.2707,26.3094,26.2652,26.2818,130707.1437
2005-12-02 15:40:00,47.58,47.63,47.57,47.61,124322.37079869896,26.2818,26.3094,26.2763,26.2984,124322.3708
2005-12-02 15:50:00,47.6,47.61,47.55,47.57,143838.09179616914,26.2928,26.2984,26.2652,26.2763,143838.0918
2005-12-05 09:30:00,47.19,47.32,47.17,47.27,229972.2924948801,26.0664,26.1382,26.0553,26.1106,229972.2925
2005-12-05 09:40:00,47.27,47.28,47.15,47.17,119262.73942898448,26.1106,26.1161,26.0443,26.0553,119262.7394
2005-12-05 09:50:00,47.18,47.29,47.18,47.29,91555.2343091194,26.0608,26.1216,26.0608,26.1216,91555.2343
2005-12-05 10:00:00,47.29,47.31,46.99,47.01,322370.798698952,26.1216,26.1326,25.9559,25.9669,322370.7987
2005-12-05 10:10:00,46.98,47.11,46.97,46.98,167088.30261414289,25.9504,26.0222,25.9448,25.9504,167088.3026
2005-12-05 10:20:00,46.98,47.15,46.98,47.02,111914.227201542,25.9504,26.0443,25.9504,25.9725,111914.2272
2005-12-05 10:30:00,47.03,47.05,46.9,47.0,98662.81170943262,25.978,25.989,25.9062,25.9614,98662.8117
2005-12-05 10:40:00,47.01,47.03,46.93,46.93,99506.08360438504,25.9669,25.978,25.9227,25.9227,99506.0836
2005-12-05 10:50:00,46.94,46.94,46.75,46.8,92518.97361763644,25.9283,25.9283,25.8233,25.8509,92518.9736
2005-12-05 11:00:00,46.8,46.9,46.68,46.86,158173.7140103602,25.8509,25.9062,25.7847,25.8841,158173.714
2005-12-05 11:10:00,46.86,46.94,46.83,46.93,92639.44103120107,25.8841,25.9283,25.8675,25.9227,92639.441
2005-12-05 11:20:00,46.95,47.03,46.95,47.03,112275.62944223588,25.9338,25.978,25.9338,25.978,112275.6294
2005-12-05 11:30:00,47.03,47.03,46.88,46.92,88904.95121069752,25.978,25.978,25.8951,25.9172,88904.9512
2005-12-05 11:40:00,46.92,46.96,46.88,46.93,78183.35140344537,25.9172,25.9393,25.8951,25.9227,78183.3514
2005-12-05 11:50:00,46.94,46.99,46.88,46.93,42524.99698831466,25.9283,25.9559,25.8951,25.9227,42524.997
2005-12-05 12:00:00,46.92,46.94,46.88,46.91,26382.36357065414,25.9172,25.9283,25.8951,25.9117,26382.3636
2005-12-05 12:10:00,46.92,46.97,46.88,46.96,26382.36357065414,25.9172,25.9448,25.8951,25.9393,26382.3636
2005-12-05 12:20:00,46.96,46.96,46.84,46.94,45536.68232743043,25.9393,25.9393,25.873,25.9283,45536.6823
2005-12-05 12:30:00,46.95,47.14,46.93,47.1,57222.02144319962,25.9338,26.0387,25.9227,26.0167,57222.0214
2005-12-05 12:40:00,47.1,47.25,47.1,47.22,147211.17937597883,26.0167,26.0995,26.0167,26.0829,147211.1794
2005-12-05 12:50:00,47.23,47.23,47.16,47.18,29394.04890976991,26.0885,26.0885,26.0498,26.0608,29394.0489
2005-12-05 13:00:00,47.18,47.27,47.17,47.26,38067.70268642333,26.0608,26.1106,26.0553,26.105,38067.7027
2005-12-05 13:10:00,47.27,47.27,47.17,47.17,45657.14974099507,26.1106,26.1106,26.0553,26.0553,45657.1497
2005-12-05 13:20:00,47.18,47.33,47.16,47.32,49391.63956149862,26.0608,26.1437,26.0498,26.1382,49391.6396
2005-12-05 13:30:00,47.31,47.31,47.18,47.22,88543.54897000363,26.1326,26.1326,26.0608,26.0829,88543.549
2005-12-05 13:40:00,47.23,47.28,47.18,47.24,62281.65281291412,26.0885,26.1161,26.0608,26.094,62281.6528
2005-12-05 13:50:00,47.24,47.28,47.23,47.26,75774.00313215276,26.094,26.1161,26.0885,26.105,75774.0031
2005-12-05 14:00:00,47.27,47.31,47.2,47.26,61920.25057222022,26.1106,26.1326,26.0719,26.105,61920.2506
2005-12-05 14:10:00,47.27,47.28,47.17,47.27,75894.4705457174,26.1106,26.1161,26.0553,26.1106,75894.4705
2005-12-05 14:20:00,47.27,47.44,47.27,47.43,79869.89519335021,26.1106,26.2045,26.1106,26.1989,79869.8952
2005-12-05 14:30:00,47.43,47.51,47.35,47.51,69750.63245392122,26.1989,26.2431,26.1547,26.2431,69750.6325
2005-12-05 14:40:00,47.51,47.52,47.44,47.5,90350.56017347307,26.2431,26.2486,26.2045,26.2376,90350.5602
2005-12-05 14:50:00,47.51,47.55,47.43,47.5,94687.3870617998,26.2431,26.2652,26.1989,26.2376,94687.3871
2005-12-05 15:00:00,47.5,47.53,47.35,47.37,96132.99602457536,26.2376,26.2542,26.1547,26.1658,96132.996
2005-12-05 15:10:00,47.37,47.47,47.32,47.47,70232.50210817975,26.1658,26.221,26.1382,26.221,70232.5021
2005-12-05 15:20:00,47.47,47.52,47.38,47.38,101072.15998072522,26.221,26.2486,26.1713,26.1713,101072.16
2005-12-05 15:30:00,47.41,47.52,47.38,47.51,184676.544994579,26.1879,26.2486,26.1713,26.2431,184676.545
2005-12-05 15:40:00,47.52,47.67,47.52,47.66,238405.0114444043,26.2486,26.3315,26.2486,26.326,238405.0114
2005-12-05 15:50:00,47.67,47.69,47.59,47.64,237200.337308758,26.3315,26.3425,26.2873,26.3149,237200.3373
2005-12-06 09:30:00,47.65,47.95,47.65,47.95,216359.4747620769,26.3205,26.4862,26.3205,26.4862,216359.4748
2005-12-06 09:40:00,47.93,47.96,47.69,47.7,118178.5327069028,26.4751,26.4917,26.3425,26.3481,118178.5327
2005-12-06 09:50:00,47.72,47.81,47.68,47.79,163233.3453800747,26.3591,26.4088,26.337,26.3978,163233.3454
2005-12-06 10:00:00,47.78,47.78,47.64,47.65,198650.76496807617,26.3923,26.3923,26.3149,26.3205,198650.765
2005-12-06 10:10:00,47.64,47.65,47.57,47.61,190338.51343211663,26.3149,26.3205,26.2763,26.2984,190338.5134
2005-12-06 10:20:00,47.63,47.76,47.6,47.71,144922.29851825084,26.3094,26.3812,26.2928,26.3536,144922.2985
2005-12-06 10:30:00,47.68,47.8,47.66,47.76,88664.01638356825,26.337,26.4033,26.326,26.3812,88664.0164
2005-12-06 10:40:00,47.76,47.76,47.7,47.76,72641.85037947237,26.3812,26.3812,26.3481,26.3812,72641.8504
2005-12-06 10:50:00,47.76,47.79,47.61,47.69,193350.1987712324,26.3812,26.3978,26.2984,26.3425,193350.1988
2005-12-06 11:00:00,47.7,47.7,47.54,47.54,113239.36875075294,26.3481,26.3481,26.2597,26.2597,113239.3688
2005-12-06 11:10:00,47.53,47.53,47.38,47.4,189133.8392964704,26.2542,26.2542,26.1713,26.1824,189133.8393
2005-12-06 11:20:00,47.39,47.48,47.33,47.44,116853.39115769186,26.1768,26.2266,26.1437,26.2045,116853.3912
2005-12-06 11:30:00,47.44,47.49,47.42,47.42,124442.8382122636,26.2045,26.2321,26.1934,26.1934,124442.8382
2005-12-06 11:40:00,47.44,47.46,47.4,47.43,71075.77400313216,26.2045,26.2155,26.1824,26.1989,71075.774
2005-12-06 11:50:00,47.42,47.47,47.42,47.44,77701.48174918686,26.1934,26.221,26.1934,26.2045,77701.4817
2005-12-06 12:00:00,47.43,47.48,47.42,47.48,100228.8880857728,26.1989,26.2266,26.1934,26.2266,100228.8881
2005-12-06 12:10:00,47.48,47.59,47.48,47.59,123117.69666305266,26.2266,26.2873,26.2266,26.2873,123117.6967
2005-12-06 12:20:00,47.58,47.65,47.56,47.59,79147.09071196242,26.2818,26.3205,26.2707,26.2873,79147.0907
2005-12-06 12:30:00,47.59,47.6,47.51,47.54,74448.86158294183,26.2873,26.2928,26.2431,26.2597,74448.8616
2005-12-06 12:40:00,47.54,47.6,47.52,47.56,45536.68232743043,26.2597,26.2928,26.2486,26.2707,45536.6823
2005-12-06 12:50:00,47.56,47.61,47.48,47.5,54571.73834477775,26.2707,26.2984,26.2266,26.2376,54571.7383
2005-12-06 13:00:00,47.51,47.54,47.46,47.51,153836.8871220335,26.2431,26.2597,26.2155,26.2431,153836.8871
2005-12-06 13:10:00,47.51,47.55,47.47,47.48,57824.35851102277,26.2431,26.2652,26.221,26.2266,57824.3585
2005-12-06 13:20:00,47.49,47.5,47.44,47.46,98903.74653656188,26.2321,26.2376,26.2045,26.2155,98903.7465
2005-12-06 13:30:00,47.46,47.52,47.44,47.48,141910.61317913505,26.2155,26.2486,26.2045,26.2266,141910.6132
2005-12-06 13:40:00,47.49,47.5,47.44,47.44,86616.07035296953,26.2321,26.2376,26.2045,26.2045,86616.0704
2005-12-06 13:50:00,47.44,47.48,47.41,47.47,67582.21900975787,26.2045,26.2266,26.1879,26.221,67582.219
2005-12-06 14:00:00,47.47,47.48,47.38,47.4,148174.91868449585,26.221,26.2266,26.1713,26.1824,148174.9187
2005-12-06 14:10:00,47.41,47.42,47.36,47.39,78303.81881701,26.1879,26.1934,26.1603,26.1768,78303.8188
2005-12-06 14:20:00,47.4,47.4,47.36,47.38,85652.33104445248,26.1824,26.1824,26.1603,26.1713,85652.331
2005-12-06 14:30:00,47.38,47.42,47.34,47.35,89507.28827852067,26.1713,26.1934,26.1492,26.1547,89507.2883
2005-12-06 14:40:00,47.35,47.41,47.35,47.4,132393.68750752922,26.1547,26.1879,26.1547,26.1824,132393.6875
2005-12-06 14:50:00,47.4,47.43,47.37,47.4,68425.49090471028,26.1824,26.1989,26.1658,26.1824,68425.4909
2005-12-06 15:00:00,47.4,47.43,47.31,47.32,139501.26490784244,26.1824,26.1989,26.1326,26.1382,139501.2649
2005-12-06 15:10:00,47.31,47.32,47.07,47.1,342006.9871099868,26.1326,26.1382,26.0001,26.0167,342006.9871
2005-12-06 15:20:00,47.1,47.16,47.07,47.12,149500.0602337068,26.0167,26.0498,26.0001,26.0277,149500.0602
2005-12-06 15:30:00,47.12,47.18,47.03,47.03,160823.9971087821,26.0277,26.0608,25.978,25.978,160823.9971
2005-12-06 15:40:00,47.04,47.07,46.98,46.99,205517.4075412601,25.9835,26.0001,25.9504,25.9559,205517.4075
2005-12-06 15:50:00,46.99,47.0,46.94,46.96,215034.33321286595,25.9559,25.9614,25.9283,25.9393,215034.3332
2005-12-07 09:30:00,47.08,47.08,46.78,46.8,142874.3524876521,26.0056,26.0056,25.8399,25.8509,142874.3525
2005-12-07 09:40:00,46.78,46.78,46.59,46.73,171545.59691603424,25.8399,25.8399,25.7349,25.8123,171545.5969
2005-12-07 09:50:00,46.73,46.77,46.59,46.67,88061.6793157451,25.8123,25.8344,25.7349,25.7791,88061.6793
2005-12-07 10:00:00,46.68,46.73,46.6,46.73,176484.7608721841,25.7847,25.8123,25.7405,25.8123,176484.7609
2005-12-07 10:10:00,46.74,46.74,46.65,46.66,74448.86158294183,25.8178,25.8178,25.7681,25.7736,74448.8616
2005-12-07 10:20:00,46.66,46.76,46.65,46.67,64329.59884351284,25.7736,25.8288,25.7681,25.7791,64329.5988
2005-12-07 10:30:00,46.67,46.81,46.67,46.73,169738.58571256476,25.7791,25.8565,25.7791,25.8123,169738.5857
2005-12-07 10:40:00,46.73,46.8,46.61,46.78,148897.72316588365,25.8123,25.8509,25.746,25.8399,148897.7232
2005-12-07 10:50:00,46.79,46.79,46.64,46.72,231176.96663052647,25.8454,25.8454,25.7626,25.8068,231176.9666
2005-12-07 11:00:00,46.7,46.78,46.64,46.71,115769.18443561018,25.7957,25.8399,25.7626,25.8012,115769.1844
2005-12-07 11:10:00,46.71,46.77,46.68,46.68,107095.53065895676,25.8012,25.8344,25.7847,25.7847,107095.5307
2005-12-07 11:20:00,46.68,46.79,46.68,46.78,55174.0754126009,25.7847,25.8454,25.7847,25.8399,55174.0754
2005-12-07 11:30:00,46.77,46.88,46.75,46.82,131429.94819901217,25.8344,25.8951,25.8233,25.862,131429.9482
2005-12-07 11:40:00,46.82,46.85,46.78,46.83,65534.27297915914,25.862,25.8786,25.8399,25.8675,65534.273
2005-12-07 11:50:00,46.84,46.93,46.82,46.82,43488.73629683171,25.873,25.9227,25.862,25.862,43488.7363
2005-12-07 12:00:00,46.82,46.94,46.81,46.93,73244.18744729551,25.862,25.9283,25.8565,25.9227,73244.1874
2005-12-07 12:10:00,46.93,46.96,46.73,46.85,85531.86363088785,25.9227,25.9393,25.8123,25.8786,85531.8636
2005-12-07 12:20:00,46.85,46.94,46.83,46.94,52282.85748704976,25.8786,25.9283,25.8675,25.9283,52282.8575
2005-12-07 12:30:00,46.94,46.94,46.88,46.89,59390.43488736297,25.9283,25.9283,25.8951,25.9007,59390.4349
2005-12-07 12:40:00,46.89,46.94,46.88,46.91,56137.814721117946,25.9007,25.9283,25.8951,25.9117,56137.8147
2005-12-07 12:50:00,46.93,46.95,46.86,46.9,67823.15383688713,25.9227,25.9338,25.8841,25.9062,67823.1538
2005-12-07 13:00:00,46.89,46.9,46.83,46.83,40958.92061197446,25.9007,25.9062,25.8675,25.8675,40958.9206
2005-12-07 13:10:00,46.83,46.86,46.77,46.78,49030.23732080473,25.8675,25.8841,25.8344,25.8399,49030.2373
2005-12-07 13:20:00,46.76,46.77,46.6,46.6,69389.23021322733,25.8288,25.8344,25.7405,25.7405,69389.2302
2005-12-07 13:30:00,46.6,46.71,46.57,46.7,50475.8462835803,25.7405,25.8012,25.7239,25.7957,50475.8463
2005-12-07 13:40:00,46.7,46.73,46.67,46.71,38188.170099987954,25.7957,25.8123,25.7791,25.8012,38188.1701
2005-12-07 13:50:00,46.7,46.73,46.63,46.64,160823.9971087821,25.7957,25.8123,25.757,25.7626,160823.9971
2005-12-07 14:00:00,46.64,46.67,46.51,46.53,187567.76292013013,25.7626,25.7791,25.6908,25.7018,187567.7629
2005-12-07 14:10:00,46.54,46.56,46.49,46.49,88664.01638356825,25.7073,25.7184,25.6797,25.6797,88664.0164
2005-12-07 14:20:00,46.49,46.49,46.45,46.46,55655.94506685942,25.6797,25.6797,25.6576,25.6631,55655.9451
2005-12-07 14:30:00,46.46,46.51,46.41,46.51,114444.04288639924,25.6631,25.6908,25.6355,25.6908,114444.0429
2005-12-07 14:40:00,46.5,46.57,46.49,46.54,87700.27707505121,25.6852,25.7239,25.6797,25.7073,87700.2771
2005-12-07 14:50:00,46.54,46.57,46.46,46.48,71075.77400313216,25.7073,25.7239,25.6631,25.6742,71075.774
2005-12-07 15:00:00,46.48,46.49,46.42,46.48,125406.57752078064,25.6742,25.6797,25.641,25.6742,125406.5775
2005-12-07 15:10:00,46.48,46.5,46.45,46.48,98783.27912299724,25.6742,25.6852,25.6576,25.6742,98783.2791
2005-12-07 15:20:00,46.48,46.59,46.46,46.59,118780.86977472594,25.6742,25.7349,25.6631,25.7349,118780.8698
2005-12-07 15:30:00,46.58,46.62,46.57,46.61,138176.1233586315,25.7294,25.7515,25.7239,25.746,138176.1234
2005-12-07 15:40:00,46.6,46.75,46.6,46.74,172750.27105168055,25.7405,25.8233,25.7405,25.8178,172750.2711
2005-12-07 15:50:00,46.75,46.83,46.64,46.73,393205.6378749549,25.8233,25.8675,25.7626,25.8123,393205.6379
2005-12-08 09:30:00,46.65,46.72,46.49,46.58,185640.28430309604,25.7681,25.8068,25.6797,25.7294,185640.2843
2005-12-08 09:40:00,46.57,46.64,46.52,46.57,147090.71196241418,25.7239,25.7626,25.6963,25.7239,147090.712
2005-12-08 09:50:00,46.57,46.6,46.47,46.53,141669.6783520058,25.7239,25.7405,25.6687,25.7018,141669.6784
2005-12-08 10:00:00,46.52,46.59,46.47,46.57,146488.37489459102,25.6963,25.7349,25.6687,25.7239,146488.3749
2005-12-08 10:10:00,46.57,46.61,46.49,46.49,207083.4839176003,25.7239,25.746,25.6797,25.6797,207083.4839
2005-12-08 10:20:00,46.49,46.57,46.47,46.49,121551.62028671244,25.6797,25.7239,25.6687,25.6797,121551.6203
2005-12-08 10:30:00,46.49,46.5,46.39,46.43,76737.74244066981,25.6797,25.6852,25.6245,25.6466,76737.7424
2005-12-08 10:40:00,46.43,46.68,46.42,46.64,179737.38103842913,25.6466,25.7847,25.641,25.7626,179737.381
2005-12-08 10:50:00,46.64,46.71,46.52,46.68,129141.0673412842,25.7626,25.8012,25.6963,25.7847,129141.0673
2005-12-08 11:00:00,46.68,46.78,46.68,46.77,225274.0633658596,25.7847,25.8399,25.7847,25.8344,225274.0634
2005-12-08 11:10:00,46.78,46.78,46.73,46.77,156848.57246114928,25.8399,25.8399,25.8123,25.8344,156848.5725
2005-12-08 11:20:00,46.76,46.83,46.76,46.82,127695.45837850864,25.8288,25.8675,25.8288,25.862,127695.4584
2005-12-08 11:30:00,46.82,47.03,46.79,47.02,127454.52355137936,25.862,25.978,25.8454,25.9725,127454.5236
2005-12-08 11:40:00,47.02,47.06,46.86,46.98,99987.95325864357,25.9725,25.9946,25.8841,25.9504,99987.9533
2005-12-08 11:50:00,46.98,47.02,46.97,47.02,138537.5255993254,25.9504,25.9725,25.9448,25.9725,138537.5256
2005-12-08 12:00:00,47.0,47.07,47.0,47.03,122997.22924948802,25.9614,26.0001,25.9614,25.978,122997.2292
2005-12-08 12:10:00,47.03,47.1,47.01,47.09,74328.39416937719,25.978,26.0167,25.9669,26.0111,74328.3942
2005-12-08 12:20:00,47.11,47.12,46.98,46.98,56981.08661607036,26.0222,26.0277,25.9504,25.9504,56981.0866
2005-12-08 12:30:00,46.96,47.04,46.89,46.96,107577.40031321529,25.9393,25.9835,25.9007,25.9393,107577.4003
2005-12-08 12:40:00,46.96,46.96,46.73,46.83,178894.1091434767,25.9393,25.9393,25.8123,25.8675,178894.1091
2005-12-08 12:50:00,46.83,46.87,46.69,46.69,117696.66305264428,25.8675,25.8896,25.7902,25.7902,117696.6631
2005-12-08 13:00:00,46.69,46.7,46.55,46.58,114564.51029996388,25.7902,25.7957,25.7128,25.7294,114564.5103
2005-12-08 13:10:00,46.58,46.69,46.54,46.61,127093.12131068548,25.7294,25.7902,25.7073,25.746,127093.1213
2005-12-08 13:20:00,46.64,46.71,46.59,46.64,83483.91760028913,25.7626,25.8012,25.7349,25.7626,83483.9176
2005-12-08 13:30:00,46.64,46.83,46.63,46.68,102758.70377063006,25.7626,25.8675,25.757,25.7847,102758.7038
2005-12-08 13:40:00,46.68,46.7,46.62,46.63,117094.32598482112,25.7847,25.7957,25.7515,25.757,117094.326
2005-12-08 13:50:00,46.65,46.76,46.65,46.69,152752.68039995182,25.7681,25.8288,25.7681,25.7902,152752.6804
2005-12-08 14:00:00,46.7,46.7,46.61,46.64,66498.01228767619,25.7957,25.7957,25.746,25.7626,66498.0123
2005-12-08 14:10:00,46.65,46.66,46.52,46.58,203469.46151066132,25.7681,25.7736,25.6963,25.7294,203469.4615
2005-12-08 14:20:00,46.58,46.61,46.53,46.56,96012.52861101073,25.7294,25.746,25.7018,25.7184,96012.5286
2005-12-08 14:30:00,46.55,46.68,46.47,46.65,188049.63257438864,25.7128,25.7847,25.6687,25.7681,188049.6326
2005-12-08 14:40:00,46.66,46.71,46.6,46.63,181182.9900012047,25.7736,25.8012,25.7405,25.757,181182.99
2005-12-08 14:50:00,46.63,46.67,46.59,46.64,159619.32297313577,25.757,25.7791,25.7349,25.7626,159619.323
2005-12-08 15:00:00,46.64,46.71,46.59,46.59,95530.6589567522,25.7626,25.8012,25.7349,25.7349,95530.659
2005-12-08 15:10:00,46.59,46.73,46.59,46.7,331164.91988917004,25.7349,25.8123,25.7349,25.7957,331164.9199
2005-12-08 15:20:00,46.71,46.85,46.68,46.68,339115.76918443566,25.8012,25.8786,25.7847,25.7847,339115.7692
2005-12-08 15:30:00,46.68,46.88,46.68,46.8,277797.85568003857,25.7847,25.8951,25.7847,25.8509,277797.8557
2005-12-08 15:40:00,46.8,46.86,46.74,46.8,325743.8862787616,25.8509,25.8841,25.8178,25.8509,325743.8863
2005-12-08 15:50:00,46.81,46.81,46.72,46.78,305625.8282134683,25.8565,25.8565,25.8068,25.8399,305625.8282
2005-12-09 09:30:00,46.99,47.09,46.93,47.03,155523.43091193834,25.9559,26.0111,25.9227,25.978,155523.4309
2005-12-09 09:40:00,47.03,47.03,46.89,46.99,93121.3106854596,25.978,25.978,25.9007,25.9559,93121.3107
2005-12-09 09:50:00,47.0,47.02,46.87,46.92,85290.9288037586,25.9614,25.9725,25.8896,25.9172,85290.9288
2005-12-09 10:00:00,46.92,46.93,46.75,46.75,92398.5062040718,25.9172,25.9227,25.8233,25.8233,92398.5062
2005-12-09 10:10:00,46.75,46.76,46.65,46.7,120226.47873750151,25.8233,25.8288,25.7681,25.7957,120226.4787
2005-12-09 10:20:00,46.7,46.72,46.57,46.62,112998.43392362368,25.7957,25.8068,25.7239,25.7515,112998.4339
2005-12-09 10:30:00,46.61,46.68,46.59,46.64,104686.18238766414,25.746,25.7847,25.7349,25.7626,104686.1824
2005-12-09 10:40:00,46.62,46.7,46.59,46.68,177328.0327671365,25.7515,25.7957,25.7349,25.7847,177328.0328
2005-12-09 10:50:00,46.7,46.73,46.65,46.72,160342.12745452358,25.7957,25.8123,25.7681,25.8068,160342.1275
2005-12-09 11:00:00,46.72,46.73,46.65,46.73,108782.0744488616,25.8068,25.8123,25.7681,25.8123,108782.0744
2005-12-09 11:10:00,46.73,46.78,46.66,46.66,140224.06938923022,25.8123,25.8399,25.7736,25.7736,140224.0694
2005-12-09 11:20:00,46.65,46.75,46.64,46.65,49873.50921575714,25.7681,25.8233,25.7626,25.7681,49873.5092
2005-12-09 11:30:00,46.66,46.69,46.64,46.69,53607.9990362607,25.7736,25.7902,25.7626,25.7902,53607.999
2005-12-09 11:40:00,46.69,46.7,46.61,46.68,37706.30044572944,25.7902,25.7957,25.746,25.7847,37706.3004
2005-12-09 11:50:00,46.68,46.68,46.54,46.56,44934.34525960728,25.7847,25.7847,25.7073,25.7184,44934.3453
2005-12-09 12:00:00,46.56,46.65,46.56,46.6,62763.52246717264,25.7184,25.7681,25.7184,25.7405,62763.5225
2005-12-09 12:10:00,46.61,46.65,46.55,46.61,122394.89218166488,25.746,25.7681,25.7128,25.746,122394.8922
2005-12-09 12:20:00,46.6,46.66,46.56,46.64,56619.68437537647,25.7405,25.7736,25.7184,25.7626,56619.6844
2005-12-09 12:30:00,46.65,46.73,46.63,46.66,54812.67317190701,25.7681,25.8123,25.757,25.7736,54812.6732
2005-12-09 12:40:00,46.66,46.69,46.63,46.66,36742.56113721239,25.7736,25.7902,25.757,25.7736,36742.5611
2005-12-09 12:50:00,46.66,46.73,46.65,46.68,65775.20780628841,25.7736,25.8123,25.7681,25.7847,65775.2078
2005-12-09 13:00:00,46.69,46.73,46.64,46.69,56137.814721117946,25.7902,25.8123,25.7626,25.7902,56137.8147
2005-12-09 13:10:00,46.69,46.69,46.66,46.68,28189.374774123604,25.7902,25.7902,25.7736,25.7847,28189.3748
2005-12-09 13:20:00,46.68,46.69,46.64,46.66,45295.74750030117,25.7847,25.7902,25.7626,25.7736,45295.7475
2005-12-09 13:30:00,46.66,46.75,46.65,46.7,107818.33514034454,25.7736,25.8233,25.7681,25.7957,107818.3351
2005-12-09 13:40:00,46.71,46.84,46.7,46.8,64450.066257077466,25.8012,25.873,25.7957,25.8509,64450.0663
2005-12-09 13:50:00,46.8,46.8,46.71,46.76,115166.84736778702,25.8509,25.8509,25.8012,25.8288,115166.8474
2005-12-09 14:00:00,46.75,46.79,46.69,46.78,145283.70075894473,25.8233,25.8454,25.7902,25.8399,145283.7008
2005-12-09 14:10:00,46.78,46.78,46.67,46.78,80472.23226117335,25.8399,25.8399,25.7791,25.8399,80472.2323
2005-12-09 14:20:00,46.78,46.79,46.73,46.77,105047.58462835805,25.8399,25.8454,25.8123,25.8344,105047.5846
2005-12-09 14:30:00,46.78,46.78,46.68,46.7,164799.4217564149,25.8399,25.8399,25.7847,25.7957,164799.4218
2005-12-09 14:40:00,46.69,46.73,46.64,46.7,146488.37489459102,25.7902,25.8123,25.7626,25.7957,146488.3749
2005-12-09 14:50:00,46.71,46.73,46.63,46.64,117335.2608119504,25.8012,25.8123,25.757,25.7626,117335.2608
2005-12-09 15:00:00,46.64,46.65,46.57,46.59,82761.11311890134,25.7626,25.7681,25.7239,25.7349,82761.1131
2005-12-09 15:10:00,46.59,46.72,46.57,46.65,120949.28321888932,25.7349,25.8068,25.7239,25.7681,120949.2832
2005-12-09 15:20:00,46.65,46.68,46.59,46.64,109986.7485845079,25.7681,25.7847,25.7349,25.7626,109986.7486
2005-12-09 15:30:00,46.64,46.69,46.57,46.57,93844.11516684738,25.7626,25.7902,25.7239,25.7239,93844.1152
2005-12-09 15:40:00,46.55,46.59,46.5,46.52,176364.29345861948,25.7128,25.7349,25.6852,25.6963,176364.2935
2005-12-09 15:50:00,46.52,46.55,46.41,46.45,272015.4198289363,25.6963,25.7128,25.6355,25.6576,272015.4198
2005-12-12 09:30:00,46.78,46.98,46.76,46.98,237441.27213588727,25.8399,25.9504,25.8288,25.9504,237441.2721
2005-12-12 09:40:00,47.03,47.03,46.87,46.94,458378.5086134201,25.978,25.978,25.8896,25.9283,458378.5086
2005-12-12 09:50:00,46.95,48.68,46.9,46.98,367787.0136128178,25.9338,26.8894,25.9062,25.9504,367787.0136
2005-12-12 10:00:00,46.98,47.03,46.94,46.97,205637.8749548248,25.9504,25.978,25.9283,25.9448,205637.875
2005-12-12 10:10:00,46.97,47.03,46.96,47.01,318154.4392241899,25.9448,25.978,25.9393,25.9669,318154.4392
2005-12-12 10:20:00,47.01,47.02,46.97,46.98,170822.79243464646,25.9669,25.9725,25.9448,25.9504,170822.7924
2005-12-12 10:30:00,46.98,46.98,46.9,46.91,365377.6653415252,25.9504,25.9504,25.9062,25.9117,365377.6653
2005-12-12 10:40:00,46.93,46.93,46.86,46.87,262378.02674376586,25.9227,25.9227,25.8841,25.8896,262378.0267
2005-12-12 10:50:00,46.88,46.98,46.88,46.93,135043.9706059511,25.8951,25.9504,25.8951,25.9227,135043.9706
2005-12-12 11:00:00,46.93,47.03,46.9,47.02,122515.3595952295,25.9227,25.978,25.9062,25.9725,122515.3596
2005-12-12 11:10:00,47.02,47.07,46.9,46.97,87820.74448861583,25.9725,26.0001,25.9062,25.9448,87820.7445
2005-12-12 11:20:00,46.97,46.97,46.89,46.9,98421.87688230336,25.9448,25.9448,25.9007,25.9062,98421.8769
2005-12-12 11:30:00,46.9,47.03,46.89,46.98,105168.05204192268,25.9062,25.978,25.9007,25.9504,105168.052
2005-12-12 11:40:00,46.98,47.01,46.89,46.89,63968.19660281894,25.9504,25.9669,25.9007,25.9007,63968.1966
2005-12-12 11:50:00,46.9,46.9,46.81,46.83,114564.51029996388,25.9062,25.9062,25.8565,25.8675,114564.5103
2005-12-12 12:00:00,46.83,46.88,46.8,46.86,81315.50415612578,25.8675,25.8951,25.8509,25.8841,81315.5042
2005-12-12 12:10:00,46.87,46.88,46.81,46.84,100349.35549933744,25.8896,25.8951,25.8565,25.873,100349.3555
2005-12-12 12:20:00,46.83,46.87,46.83,46.86,38549.57234068185,25.8675,25.8896,25.8675,25.8841,38549.5723
2005-12-12 12:30:00,46.85,46.94,46.79,46.8,105168.05204192268,25.8786,25.9283,25.8454,25.8509,105168.052
2005-12-12 12:40:00,46.79,46.84,46.73,46.74,80954.10191543188,25.8454,25.873,25.8123,25.8178,80954.1019
2005-12-12 12:50:00,46.74,46.87,46.74,46.83,139019.39525358393,25.8178,25.8896,25.8178,25.8675,139019.3953
2005-12-12 13:00:00,46.82,46.83,46.71,46.78,109625.34634381402,25.862,25.8675,25.8012,25.8399,109625.3463
2005-12-12 13:10:00,46.78,46.81,46.73,46.74,36863.02855077702,25.8399,25.8565,25.8123,25.8178,36863.0286
2005-12-12 13:20:00,46.75,46.82,46.75,46.78,52403.32490061439,25.8233,25.862,25.8233,25.8399,52403.3249
2005-12-12 13:30:00,46.78,46.83,46.75,46.78,106011.32393687508,25.8399,25.8675,25.8233,25.8399,106011.3239
2005-12-12 13:40:00,46.79,46.86,46.73,46.74,46861.82387664137,25.8454,25.8841,25.8123,25.8178,46861.8239
2005-12-12 13:50:00,46.74,46.79,46.69,46.77,58426.69557884593,25.8178,25.8454,25.7902,25.8344,58426.6956
2005-12-12 14:00:00,46.79,46.88,46.73,46.82,53367.06420913144,25.8454,25.8951,25.8123,25.862,53367.0642
2005-12-12 14:10:00,46.82,46.83,46.68,46.7,36140.22406938923,25.862,25.8675,25.7847,25.7957,36140.2241
2005-12-12 14:20:00,46.71,46.76,46.68,46.72,58426.69557884593,25.8012,25.8288,25.7847,25.8068,58426.6956
2005-12-12 14:30:00,46.72,46.75,46.67,46.73,52162.39007348513,25.8068,25.8233,25.7791,25.8123,52162.3901
2005-12-12 14:40:00,46.73,46.83,46.73,46.81,47102.75870377063,25.8123,25.8675,25.8123,25.8565,47102.7587
2005-12-12 14:50:00,46.8,46.82,46.74,46.79,61920.25057222022,25.8509,25.862,25.8178,25.8454,61920.2506
2005-12-12 15:00:00,46.79,46.83,46.78,46.79,71557.64365739068,25.8454,25.8675,25.8399,25.8454,71557.6437
2005-12-12 15:10:00,46.79,46.9,46.79,46.86,82158.7760510782,25.8454,25.9062,25.8454,25.8841,82158.7761
2005-12-12 15:20:00,46.86,46.93,46.85,46.93,184194.67534032045,25.8841,25.9227,25.8786,25.9227,184194.6753
2005-12-12 15:30:00,46.93,46.97,46.9,46.9,88664.01638356825,25.9227,25.9448,25.9062,25.9062,88664.0164
2005-12-12 15:40:00,46.91,46.95,46.88,46.9,227081.074569329,25.9117,25.9338,25.8951,25.9062,227081.0746
2005-12-12 15:50:00,46.9,46.96,46.9,46.92,174557.28225515,25.9062,25.9393,25.9062,25.9172,174557.2823
2005-12-13 09:30:00,46.9,46.9,46.73,46.78,130104.80664980123,25.9062,25.9062,25.8123,25.8399,130104.8066
2005-12-13 09:40:00,46.78,46.9,46.78,46.84,95892.0611974461,25.8399,25.9062,25.8399,25.873,95892.0612
2005-12-13 09:50:00,46.85,46.88,46.68,46.73,101794.964462113,25.8786,25.8951,25.7847,25.8123,101794.9645
2005-12-13 10:00:00,46.71,46.79,46.67,46.73,215154.80062643057,25.8012,25.8454,25.7791,25.8123,215154.8006
2005-12-13 10:10:00,46.73,46.98,46.73,46.91,167449.70485483675,25.8123,25.9504,25.8123,25.9117,167449.7049
2005-12-13 10:20:00,46.9,46.91,46.83,46.89,70955.30658956752,25.9062,25.9117,25.8675,25.9007,70955.3066
2005-12-13 10:30:00,46.9,47.04,46.83,47.03,93362.24551258884,25.9062,25.9835,25.8675,25.978,93362.2455
2005-12-13 10:40:00,47.04,47.04,46.95,46.98,87218.40742079269,25.9835,25.9835,25.9338,25.9504,87218.4074
2005-12-13 10:50:00,46.98,46.98,46.91,46.92,93482.71292615349,25.9504,25.9504,25.9117,25.9172,93482.7129
2005-12-13 11:00:00,46.92,46.94,46.87,46.87,135043.9706059511,25.9172,25.9283,25.8896,25.8896,135043.9706
2005-12-13 11:10:00,46.89,46.9,46.81,46.82,64329.59884351284,25.9007,25.9062,25.8565,25.862,64329.5988
2005-12-13 11:20:00,46.81,46.84,46.78,46.79,49030.23732080473,25.8565,25.873,25.8399,25.8454,49030.2373
2005-12-13 11:30:00,46.78,46.79,46.75,46.76,55415.01023973016,25.8399,25.8454,25.8233,25.8288,55415.0102
2005-12-13 11:40:00,46.76,46.86,46.76,46.79,66738.94711480546,25.8288,25.8841,25.8288,25.8454,66738.9471
2005-12-13 11:50:00,46.8,46.82,46.78,46.78,29996.385977593065,25.8509,25.862,25.8399,25.8399,29996.386
2005-12-13 12:00:00,46.79,46.82,46.78,46.81,31562.462353933264,25.8454,25.862,25.8399,25.8565,31562.4624
2005-12-13 12:10:00,46.82,46.9,46.81,46.9,60956.51126370318,25.862,25.9062,25.8565,25.9062,60956.5113
2005-12-13 12:20:00,46.9,46.9,46.85,46.85,83242.98277315986,25.9062,25.9062,25.8786,25.8786,83242.9828
2005-12-13 12:30:00,46.85,46.85,46.83,46.85,54692.20575834237,25.8786,25.8786,25.8675,25.8786,54692.2058
2005-12-13 12:40:00,46.85,46.86,46.81,46.83,48427.90025298158,25.8786,25.8841,25.8565,25.8675,48427.9003
2005-12-13 12:50:00,46.83,46.85,46.79,46.79,39392.84423563426,25.8675,25.8786,25.8454,25.8454,39392.8442
2005-12-13 13:00:00,46.79,46.84,46.78,46.84,28309.842187688235,25.8454,25.873,25.8399,25.873,28309.8422
2005-12-13 13:10:00,46.83,46.86,46.83,46.86,75894.4705457174,25.8675,25.8841,25.8675,25.8841,75894.4705
2005-12-13 13:20:00,46.86,46.86,46.83,46.83,48548.367666546204,25.8841,25.8841,25.8675,25.8675,48548.3677
2005-12-13 13:30:00,46.84,46.86,46.82,46.83,26623.2983977834,25.873,25.8841,25.862,25.8675,26623.2984
2005-12-13 13:40:00,46.83,46.83,46.78,46.79,40477.05095771594,25.8675,25.8675,25.8399,25.8454,40477.051
2005-12-13 13:50:00,46.78,46.79,46.76,46.77,47946.03059872305,25.8399,25.8454,25.8288,25.8344,47946.0306
2005-12-13 14:00:00,46.77,46.79,46.74,46.78,80954.10191543188,25.8344,25.8454,25.8178,25.8399,80954.1019
2005-12-13 14:10:00,46.78,47.06,46.76,47.06,206842.54909047103,25.8399,25.9946,25.8288,25.9946,206842.5491
2005-12-13 14:20:00,47.06,47.22,47.03,47.12,284664.4982532225,25.9946,26.0829,25.978,26.0277,284664.4983
2005-12-13 14:30:00,47.12,47.34,47.07,47.34,200216.8413444164,26.0277,26.1492,26.0001,26.1492,200216.8413
2005-12-13 14:40:00,47.35,47.49,47.34,47.42,220093.96458258043,26.1547,26.2321,26.1492,26.1934,220093.9646
2005-12-13 14:50:00,47.41,47.76,47.4,47.67,310805.92699674744,26.1879,26.3812,26.1824,26.3315,310805.927
2005-12-13 15:00:00,47.68,47.76,47.45,47.53,312733.4056137815,26.337,26.3812,26.21,26.2542,312733.4056
2005-12-13 15:10:00,47.49,47.57,47.48,47.56,200578.24358511023,26.2321,26.2763,26.2266,26.2707,200578.2436
2005-12-13 15:20:00,47.57,47.63,47.51,47.52,269124.2019033852,26.2763,26.3094,26.2431,26.2486,269124.2019
2005-12-13 15:30:00,47.52,47.61,47.48,47.6,174195.8800144561,26.2486,26.2984,26.2266,26.2928,174195.88
2005-12-13 15:40:00,47.6,47.71,47.53,47.55,265630.6469100109,26.2928,26.3536,26.2542,26.2652,265630.6469
2005-12-13 15:50:00,47.51,47.61,47.49,47.59,330321.6479942176,26.2431,26.2984,26.2321,26.2873,330321.648
2005-12-14 09:30:00,47.11,48.05,47.11,48.03,215275.2680399952,26.0222,26.5414,26.0222,26.5304,215275.268
2005-12-14 09:40:00,48.05,48.12,47.91,47.98,246476.3281532346,26.5414,26.5801,26.4641,26.5027,246476.3282
2005-12-14 09:50:00,47.98,47.99,47.68,47.79,300686.6642573184,26.5027,26.5083,26.337,26.3978,300686.6643
2005-12-14 10:00:00,47.78,47.85,47.71,47.85,154800.62643055056,26.3923,26.4309,26.3536,26.4309,154800.6264
2005-12-14 10:10:00,47.85,47.87,47.75,47.77,155523.43091193834,26.4309,26.442,26.3757,26.3867,155523.4309
2005-12-14 10:20:00,47.78,47.85,47.77,47.82,154800.62643055056,26.3923,26.4309,26.3867,26.4144,154800.6264
2005-12-14 10:30:00,47.81,47.89,47.8,47.82,192988.7965305385,26.4088,26.453,26.4033,26.4144,192988.7965
2005-12-14 10:40:00,47.82,47.86,47.72,47.8,109866.28117094329,26.4144,26.4365,26.3591,26.4033,109866.2812
2005-12-14 10:50:00,47.8,47.8,47.69,47.69,132032.28526683533,26.4033,26.4033,26.3425,26.3425,132032.2853
2005-12-14 11:00:00,47.68,47.73,47.66,47.72,134080.23129743405,26.337,26.3646,26.326,26.3591,134080.2313
2005-12-14 11:10:00,47.73,47.73,47.61,47.68,129502.46958197808,26.3646,26.3646,26.2984,26.337,129502.4696
2005-12-14 11:20:00,47.67,47.71,47.61,47.61,97940.00722804482,26.3315,26.3536,26.2984,26.2984,97940.0072
2005-12-14 11:30:00,47.6,47.6,47.42,47.51,139260.33008071317,26.2928,26.2928,26.1934,26.2431,139260.3301
2005-12-14 11:40:00,47.51,47.67,47.48,47.67,69630.16504035659,26.2431,26.3315,26.2266,26.3315,69630.165
2005-12-14 11:50:00,47.7,47.7,47.56,47.6,75533.0683050235,26.3481,26.3481,26.2707,26.2928,75533.0683
2005-12-14 12:00:00,47.58,47.63,47.49,47.49,82520.17829177208,26.2818,26.3094,26.2321,26.2321,82520.1783
2005-12-14 12:10:00,47.5,47.57,47.48,47.52,61197.44609083243,26.2376,26.2763,26.2266,26.2486,61197.4461
2005-12-14 12:20:00,47.52,47.53,47.47,47.47,66377.54487411155,26.2486,26.2542,26.221,26.221,66377.5449
2005-12-14 12:30:00,47.47,47.5,47.39,47.39,65534.27297915914,26.221,26.2376,26.1768,26.1768,65534.273
2005-12-14 12:40:00,47.4,47.45,47.36,47.41,158776.05107818337,26.1824,26.21,26.1603,26.1879,158776.0511
2005-12-14 12:50:00,47.4,47.47,47.32,47.43,146126.97265389713,26.1824,26.221,26.1382,26.1989,146126.9727
2005-12-14 13:00:00,47.43,47.45,47.37,47.45,195759.54704252505,26.1989,26.21,26.1658,26.21,195759.547
2005-12-14 13:10:00,47.45,47.48,47.4,47.44,91555.2343091194,26.21,26.2266,26.1824,26.2045,91555.2343
2005-12-14 13:20:00,47.44,47.47,47.42,47.44,101674.49704854838,26.2045,26.221,26.1934,26.2045,101674.497
2005-12-14 13:30:00,47.44,47.51,47.44,47.46,195639.0796289604,26.2045,26.2431,26.2045,26.2155,195639.0796
2005-12-14 13:40:00,47.46,47.67,47.46,47.64,180821.5877605108,26.2155,26.3315,26.2155,26.3149,180821.5878
2005-12-14 13:50:00,47.64,47.71,47.62,47.64,154077.82194916275,26.3149,26.3536,26.3039,26.3149,154077.8219
2005-12-14 14:00:00,47.65,47.71,47.62,47.66,78544.75364413927,26.3205,26.3536,26.3039,26.326,78544.7536
2005-12-14 14:10:00,47.66,47.66,47.56,47.57,96253.46343814,26.326,26.326,26.2707,26.2763,96253.4634
2005-12-14 14:20:00,47.59,47.68,47.59,47.68,84929.5265630647,26.2873,26.337,26.2873,26.337,84929.5266
2005-12-14 14:30:00,47.67,47.69,47.61,47.62,66618.47970124082,26.3315,26.3425,26.2984,26.3039,66618.4797
2005-12-14 14:40:00,47.63,47.65,47.56,47.59,109625.34634381402,26.3094,26.3205,26.2707,26.2873,109625.3463
2005-12-14 14:50:00,47.58,47.59,47.51,47.57,115528.24960848092,26.2818,26.2873,26.2431,26.2763,115528.2496
2005-12-14 15:00:00,47.57,47.64,47.57,47.61,147211.17937597883,26.2763,26.3149,26.2763,26.2984,147211.1794
2005-12-14 15:10:00,47.61,47.65,47.56,47.63,109625.34634381402,26.2984,26.3205,26.2707,26.3094,109625.3463
2005-12-14 15:20:00,47.63,47.65,47.6,47.64,98060.47464160946,26.3094,26.3205,26.2928,26.3149,98060.4746
2005-12-14 15:30:00,47.63,47.68,47.61,47.67,143476.68955547526,26.3094,26.337,26.2984,26.3315,143476.6896
2005-12-14 15:40:00,47.66,47.66,47.63,47.65,167449.70485483675,26.326,26.326,26.3094,26.3205,167449.7049
2005-12-14 15:50:00,47.65,47.69,47.62,47.68,185037.94723527288,26.3205,26.3425,26.3039,26.337,185037.9472
2005-12-15 09:30:00,47.61,47.62,47.44,47.55,166726.900373449,26.2984,26.3039,26.2045,26.2652,166726.9004
2005-12-15 09:40:00,47.55,47.76,47.55,47.73,215275.2680399952,26.2652,26.3812,26.2652,26.3646,215275.268
2005-12-15 09:50:00,47.73,47.73,47.6,47.63,222985.1825081316,26.3646,26.3646,26.2928,26.3094,222985.1825
2005-12-15 10:00:00,47.63,47.65,47.39,47.42,221900.9757860499,26.3094,26.3205,26.1768,26.1934,221900.9758
2005-12-15 10:10:00,47.42,47.42,47.18,47.34,182628.59896398027,26.1934,26.1934,26.0608,26.1492,182628.599
2005-12-15 10:20:00,47.33,47.37,47.22,47.25,125045.17528008675,26.1437,26.1658,26.0829,26.0995,125045.1753
2005-12-15 10:30:00,47.24,47.31,47.17,47.26,186122.1539573545,26.094,26.1326,26.0553,26.105,186122.154
2005-12-15 10:40:00,47.26,47.46,47.25,47.45,117455.728225515,26.105,26.2155,26.0995,26.21,117455.7282
2005-12-15 10:50:00,47.46,47.49,47.31,47.32,124081.4359715697,26.2155,26.2321,26.1326,26.1382,124081.436
2005-12-15 11:00:00,47.32,47.34,47.24,47.27,87338.87483435731,26.1382,26.1492,26.094,26.1106,87338.8748
2005-12-15 11:10:00,47.27,47.4,47.27,47.39,129622.93699554272,26.1106,26.1824,26.1106,26.1768,129622.937
2005-12-15 11:20:00,47.39,47.42,47.34,47.34,150825.20178291775,26.1768,26.1934,26.1492,26.1492,150825.2018
2005-12-15 11:30:00,47.37,47.38,47.34,47.37,84688.59173593544,26.1658,26.1713,26.1492,26.1658,84688.5917
2005-12-15 11:40:00,47.37,47.41,47.32,47.32,55535.47765329479,26.1658,26.1879,26.1382,26.1382,55535.4777
2005-12-15 11:50:00,47.32,47.41,47.32,47.4,66738.94711480546,26.1382,26.1879,26.1382,26.1824,66738.9471
2005-12-15 12:00:00,47.4,47.43,47.35,47.43,66738.94711480546,26.1824,26.1989,26.1547,26.1989,66738.9471
2005-12-15 12:10:00,47.43,47.43,47.33,47.37,40356.58354415131,26.1989,26.1989,26.1437,26.1658,40356.5835
2005-12-15 12:20:00,47.36,47.43,47.35,47.43,59269.96747379834,26.1603,26.1989,26.1547,26.1989,59269.9675
2005-12-15 12:30:00,47.42,47.43,47.35,47.4,32767.13648957957,26.1934,26.1989,26.1547,26.1824,32767.1365
2005-12-15 12:40:00,47.38,47.42,47.38,47.4,37947.2352728587,26.1713,26.1934,26.1713,26.1824,37947.2353
2005-12-15 12:50:00,47.41,47.73,47.37,47.42,50475.8462835803,26.1879,26.3646,26.1658,26.1934,50475.8463
2005-12-15 13:00:00,47.4,47.45,47.36,47.36,39151.909408505,26.1824,26.21,26.1603,26.1603,39151.9094
2005-12-15 13:10:00,47.36,47.36,47.32,47.32,49753.041802192514,26.1603,26.1603,26.1382,26.1382,49753.0418
2005-12-15 13:20:00,47.32,47.32,47.28,47.32,51560.053005661975,26.1382,26.1382,26.1161,26.1382,51560.053
2005-12-15 13:30:00,47.32,47.37,47.29,47.33,114925.91254065777,26.1382,26.1658,26.1216,26.1437,114925.9125
2005-12-15 13:40:00,47.33,47.42,47.33,47.37,50355.37887001567,26.1437,26.1934,26.1437,26.1658,50355.3789
2005-12-15 13:50:00,47.37,47.43,47.37,47.43,77701.48174918686,26.1658,26.1989,26.1658,26.1989,77701.4817
2005-12-15 14:00:00,47.42,47.45,47.38,47.42,137212.38405011446,26.1934,26.21,26.1713,26.1934,137212.3841
2005-12-15 14:10:00,47.42,47.43,47.33,47.41,102397.30152993616,26.1934,26.1989,26.1437,26.1879,102397.3015
2005-12-15 14:20:00,47.41,47.41,47.28,47.3,120226.47873750151,26.1879,26.1879,26.1161,26.1271,120226.4787
2005-12-15 14:30:00,47.3,47.31,47.26,47.27,96855.80050596315,26.1271,26.1326,26.105,26.1106,96855.8005
2005-12-15 14:40:00,47.27,47.27,47.21,47.22,95530.6589567522,26.1106,26.1106,26.0774,26.0829,95530.659
2005-12-15 14:50:00,47.22,47.24,47.17,47.18,148415.85351162512,26.0829,26.094,26.0553,26.0608,148415.8535
2005-12-15 15:00:00,47.18,47.19,47.12,47.14,103481.50825201784,26.0608,26.0664,26.0277,26.0387,103481.5083
2005-12-15 15:10:00,47.15,47.15,47.11,47.11,145886.03782676786,26.0443,26.0443,26.0222,26.0222,145886.0378
2005-12-15 15:20:00,47.11,47.19,47.1,47.16,179737.38103842913,26.0222,26.0664,26.0167,26.0498,179737.381
2005-12-15 15:30:00,47.16,47.22,47.12,47.16,142994.81990121675,26.0498,26.0829,26.0277,26.0498,142994.8199
2005-12-15 15:40:00,47.14,47.22,47.13,47.2,184676.544994579,26.0387,26.0829,26.0332,26.0719,184676.545
2005-12-15 15:50:00,47.17,47.23,47.12,47.23,181303.4574147693,26.0553,26.0885,26.0277,26.0885,181303.4574
2005-12-16 09:30:00,47.32,47.48,47.27,47.37,1286230.574629563,26.1382,26.2266,26.1106,26.1658,1286230.5746
2005-12-16 09:40:00,47.39,47.47,47.28,47.45,185037.94723527288,26.1768,26.221,26.1161,26.21,185037.9472
2005-12-16 09:50:00,47.45,47.48,47.4,47.48,144199.49403686303,26.21,26.2266,26.1824,26.2266,144199.494
2005-12-16 10:00:00,47.48,47.56,47.47,47.51,150584.26695578848,26.2266,26.2707,26.221,26.2431,150584.267
2005-12-16 10:10:00,47.49,47.55,47.47,47.55,152391.27815925793,26.2321,26.2652,26.221,26.2652,152391.2782
2005-12-16 10:20:00,47.54,47.57,47.43,47.44,132393.68750752922,26.2597,26.2763,26.1989,26.2045,132393.6875
2005-12-16 10:30:00,47.44,47.52,47.42,47.51,42765.93181544392,26.2045,26.2486,26.1934,26.2431,42765.9318
2005-12-16 10:40:00,47.51,47.51,47.43,47.47,73605.58968798941,26.2431,26.2431,26.1989,26.221,73605.5897
2005-12-16 10:50:00,47.47,47.53,47.43,47.44,136369.11215516203,26.221,26.2542,26.1989,26.2045,136369.1122
2005-12-16 11:00:00,47.44,47.47,47.42,47.43,96614.86567883388,26.2045,26.221,26.1934,26.1989,96614.8657
2005-12-16 11:10:00,47.43,47.47,47.42,47.44,77942.41657631611,26.1989,26.221,26.1934,26.2045,77942.4166
2005-12-16 11:20:00,47.44,47.45,47.41,47.43,49150.70473436936,26.2045,26.21,26.1879,26.1989,49150.7047
2005-12-16 11:30:00,47.43,47.44,47.34,47.37,52403.32490061439,26.1989,26.2045,26.1492,26.1658,52403.3249
2005-12-16 11:40:00,47.37,47.37,47.24,47.32,66498.01228767619,26.1658,26.1658,26.094,26.1382,66498.0123
2005-12-16 11:50:00,47.32,47.33,47.27,47.27,33851.343211661246,26.1382,26.1437,26.1106,26.1106,33851.3432
2005-12-16 12:00:00,47.27,47.27,47.2,47.27,71678.11107095532,26.1106,26.1106,26.0719,26.1106,71678.1111
2005-12-16 12:10:00,47.23,47.26,47.22,47.22,51921.455246355865,26.0885,26.105,26.0829,26.0829,51921.4552
2005-12-16 12:20:00,47.23,47.23,47.15,47.22,57944.82592458741,26.0885,26.0885,26.0443,26.0829,57944.8259
2005-12-16 12:30:00,47.23,47.23,47.2,47.2,34935.54993374293,26.0885,26.0885,26.0719,26.0719,34935.5499
2005-12-16 12:40:00,47.21,47.21,47.2,47.21,36501.62631008313,26.0774,26.0774,26.0719,26.0774,36501.6263
2005-12-16 12:50:00,47.2,47.32,47.19,47.31,59269.96747379834,26.0719,26.1382,26.0664,26.1326,59269.9675
2005-12-16 13:00:00,47.3,47.36,47.28,47.29,57222.02144319962,26.1271,26.1603,26.1161,26.1216,57222.0214
2005-12-16 13:10:00,47.29,47.3,47.22,47.26,41802.19250692688,26.1216,26.1271,26.0829,26.105,41802.1925
2005-12-16 13:20:00,47.24,47.32,47.24,47.3,41440.79026623299,26.094,26.1382,26.094,26.1271,41440.7903
2005-12-16 13:30:00,47.29,47.32,47.23,47.26,54571.73834477775,26.1216,26.1382,26.0885,26.105,54571.7383
2005-12-16 13:40:00,47.27,47.36,47.26,47.34,68545.95831827492,26.1106,26.1603,26.105,26.1492,68545.9583
2005-12-16 13:50:00,47.34,47.42,47.34,47.41,43609.203710396345,26.1492,26.1934,26.1492,26.1879,43609.2037
2005-12-16 14:00:00,47.42,47.42,47.36,47.37,48307.43283941694,26.1934,26.1934,26.1603,26.1658,48307.4328
2005-12-16 14:10:00,47.38,47.41,47.36,47.4,21563.66702806891,26.1713,26.1879,26.1603,26.1824,21563.667
2005-12-16 14:20:00,47.4,47.41,47.3,47.31,36501.62631008313,26.1824,26.1879,26.1271,26.1326,36501.6263
2005-12-16 14:30:00,47.31,47.31,47.24,47.27,70834.8391760029,26.1326,26.1326,26.094,26.1106,70834.8392
2005-12-16 14:40:00,47.28,47.38,47.27,47.37,46259.48680881822,26.1161,26.1713,26.1106,26.1658,46259.4868
2005-12-16 14:50:00,47.37,47.4,47.23,47.23,65775.20780628841,26.1658,26.1824,26.0885,26.0885,65775.2078
2005-12-16 15:00:00,47.22,47.23,47.13,47.21,93362.24551258884,26.0829,26.0885,26.0332,26.0774,93362.2455
2005-12-16 15:10:00,47.2,47.25,47.19,47.2,111070.95530658956,26.0719,26.0995,26.0664,26.0719,111070.9553
2005-12-16 15:20:00,47.22,47.22,47.14,47.18,127936.39320563788,26.0829,26.0829,26.0387,26.0608,127936.3932
2005-12-16 15:30:00,47.18,47.31,47.17,47.31,110830.02047946032,26.0608,26.1326,26.0553,26.1326,110830.0205
2005-12-16 15:40:00,47.31,47.35,47.22,47.33,181664.8596554632,26.1326,26.1547,26.0829,26.1437,181664.8597
2005-12-16 15:50:00,47.32,47.34,47.21,47.23,107215.9980725214,26.1382,26.1492,26.0774,26.0885,107215.9981
2005-12-19 09:30:00,47.08,47.13,46.94,47.11,230695.096976268,26.0056,26.0332,25.9283,26.0222,230695.097
2005-12-19 09:40:00,47.11,47.28,47.09,47.23,188651.9696422118,26.0222,26.1161,26.0111,26.0885,188651.9696
2005-12-19 09:50:00,47.26,47.49,47.23,47.48,263462.2334658475,26.105,26.2321,26.0885,26.2266,263462.2335
2005-12-19 10:00:00,47.49,47.61,47.46,47.51,183471.87085893267,26.2321,26.2984,26.2155,26.2431,183471.8709
2005-12-19 10:10:00,47.48,47.51,47.37,47.47,104204.31273340562,26.2266,26.2431,26.1658,26.221,104204.3127
2005-12-19 10:20:00,47.47,47.47,47.37,47.4,90952.89724129625,26.221,26.221,26.1658,26.1824,90952.8972
2005-12-19 10:30:00,47.41,47.48,47.38,47.42,44452.47560534876,26.1879,26.2266,26.1713,26.1934,44452.4756
2005-12-19 10:40:00,47.41,47.43,47.33,47.33,122274.42476810025,26.1879,26.1989,26.1437,26.1437,122274.4248
2005-12-19 10:50:00,47.33,47.36,47.25,47.32,100108.42067220816,26.1437,26.1603,26.0995,26.1382,100108.4207
2005-12-19 11:00:00,47.32,47.34,47.22,47.32,106854.59583182752,26.1382,26.1492,26.0829,26.1382,106854.5958
2005-12-19 11:10:00,47.34,47.42,47.33,47.37,140344.53680279487,26.1492,26.1934,26.1437,26.1658,140344.5368
2005-12-19 11:20:00,47.38,47.46,47.38,47.44,206842.54909047103,26.1713,26.2155,26.1713,26.2045,206842.5491
2005-12-19 11:30:00,47.44,47.48,47.32,47.48,253342.9707264185,26.2045,26.2266,26.1382,26.2266,253342.9707
2005-12-19 11:40:00,47.47,47.51,47.47,47.49,134321.16612456331,26.221,26.2431,26.221,26.2321,134321.1661
2005-12-19 11:50:00,47.5,47.58,47.48,47.53,135525.84026020963,26.2376,26.2818,26.2266,26.2542,135525.8403
2005-12-19 12:00:00,47.53,47.6,47.51,47.56,98180.94205517408,26.2542,26.2928,26.2431,26.2707,98180.9421
2005-12-19 12:10:00,47.55,47.59,47.54,47.56,70473.436935309,26.2652,26.2873,26.2597,26.2707,70473.4369
2005-12-19 12:20:00,47.56,47.63,47.49,47.5,107818.33514034454,26.2707,26.3094,26.2321,26.2376,107818.3351
2005-12-19 12:30:00,47.5,47.53,47.46,47.51,99867.48584507892,26.2376,26.2542,26.2155,26.2431,99867.4858
2005-12-19 12:40:00,47.51,47.51,47.47,47.51,43488.73629683171,26.2431,26.2431,26.221,26.2431,43488.7363
2005-12-19 12:50:00,47.51,47.55,47.51,47.51,144922.29851825084,26.2431,26.2652,26.2431,26.2431,144922.2985
2005-12-19 13:00:00,47.51,47.51,47.4,47.42,129863.87182267198,26.2431,26.2431,26.1824,26.1934,129863.8718
2005-12-19 13:10:00,47.42,47.44,47.39,47.44,100831.22515359597,26.1934,26.2045,26.1768,26.2045,100831.2252
2005-12-19 13:20:00,47.44,47.45,47.37,47.39,112396.09685580053,26.2045,26.21,26.1658,26.1768,112396.0969
2005-12-19 13:30:00,47.39,47.4,47.33,47.37,87097.94000722806,26.1768,26.1824,26.1437,26.1658,87097.94
2005-12-19 13:40:00,47.37,47.37,47.28,47.31,160462.5948680882,26.1658,26.1658,26.1161,26.1326,160462.5949
2005-12-19 13:50:00,47.3,47.32,47.27,47.27,73966.9919286833,26.1271,26.1382,26.1106,26.1106,73966.9919
2005-12-19 14:00:00,47.27,47.27,47.16,47.22,169497.65088543552,26.1106,26.1106,26.0498,26.0829,169497.6509
2005-12-19 14:10:00,47.22,47.25,47.11,47.12,133718.82905674016,26.0829,26.0995,26.0222,26.0277,133718.8291
2005-12-19 14:20:00,47.12,47.16,47.03,47.03,178050.8372485243,26.0277,26.0498,25.978,25.978,178050.8372
2005-12-19 14:30:00,47.03,47.04,46.94,46.98,142272.01541982894,25.978,25.9835,25.9283,25.9504,142272.0154
2005-12-19 14:40:00,46.97,47.07,46.94,46.95,127334.05613781474,25.9448,26.0001,25.9283,25.9338,127334.0561
2005-12-19 14:50:00,46.96,47.03,46.95,46.97,118539.93494759667,25.9393,25.978,25.9338,25.9448,118539.9349
2005-12-19 15:00:00,46.97,47.03,46.91,46.93,181785.32706902784,25.9448,25.978,25.9117,25.9227,181785.3271
2005-12-19 15:10:00,46.93,47.03,46.83,46.96,163353.81279363934,25.9227,25.978,25.8675,25.9393,163353.8128
2005-12-19 15:20:00,46.96,47.0,46.89,46.98,194795.807734008,25.9393,25.9614,25.9007,25.9504,194795.8077
2005-12-19 15:30:00,46.98,47.0,46.9,46.92,229369.955427057,25.9504,25.9614,25.9062,25.9172,229369.9554
2005-12-19 15:40:00,46.93,47.07,46.91,46.99,217202.7466570293,25.9227,26.0001,25.9117,25.9559,217202.7467
2005-12-19 15:50:00,47.0,47.07,46.99,47.04,288398.98807372607,25.9614,26.0001,25.9559,25.9835,288398.9881
2005-12-20 09:30:00,48.1,48.46,47.52,47.77,2016263.1008312253,26.569,26.7679,26.2486,26.3867,2016263.1008
2005-12-20 09:40:00,47.76,48.29,47.66,48.28,1166245.0307191906,26.3812,26.674,26.326,26.6684,1166245.0307
2005-12-20 09:50:00,48.27,48.31,47.9,48.0,562703.2887603904,26.6629,26.685,26.4585,26.5138,562703.2888
2005-12-20 10:00:00,47.98,48.15,47.92,47.95,456089.6277556921,26.5027,26.5966,26.4696,26.4862,456089.6278
2005-12-20 10:10:00,47.95,48.06,47.93,48.05,244669.3169497651,26.4862,26.5469,26.4751,26.5414,244669.3169
2005-12-20 10:20:00,48.05,48.07,47.93,47.95,281773.2803276714,26.5414,26.5525,26.4751,26.4862,281773.2803
2005-12-20 10:30:00,47.95,48.06,47.91,48.01,338995.30177087104,26.4862,26.5469,26.4641,26.5193,338995.3018
2005-12-20 10:40:00,48.01,48.02,47.95,47.97,204915.07047343696,26.5193,26.5248,26.4862,26.4972,204915.0705
2005-12-20 10:50:00,47.98,48.12,47.89,47.98,334899.40970967355,26.5027,26.5801,26.453,26.5027,334899.4097
2005-12-20 11:00:00,47.97,48.0,47.73,47.91,687627.9966269125,26.4972,26.5138,26.3646,26.4641,687627.9966
2005-12-20 11:10:00,47.89,47.95,47.85,47.91,172991.2058788098,26.453,26.4862,26.4309,26.4641,172991.2059
2005-12-20 11:20:00,47.9,48.0,47.81,47.95,232261.1733526081,26.4585,26.5138,26.4088,26.4862,232261.1734
2005-12-20 11:30:00,47.98,48.1,47.95,48.05,211179.37597879776,26.5027,26.569,26.4862,26.5414,211179.376
2005-12-20 11:40:00,48.02,48.05,47.84,47.88,176243.82604505483,26.5248,26.5414,26.4254,26.4475,176243.826
2005-12-20 11:50:00,47.88,47.92,47.65,47.75,390916.7570172269,26.4475,26.4696,26.3205,26.3757,390916.757
2005-12-20 12:00:00,47.73,47.73,47.53,47.66,404650.0421635948,26.3646,26.3646,26.2542,26.326,404650.0422
2005-12-20 12:10:00,47.66,47.69,47.52,47.61,207565.35357185884,26.326,26.3425,26.2486,26.2984,207565.3536
2005-12-20 12:20:00,47.62,47.83,47.61,47.74,277677.38826647395,26.3039,26.4199,26.2984,26.3702,277677.3883
2005-12-20 12:30:00,47.74,47.77,47.64,47.69,168654.3789904831,26.3702,26.3867,26.3149,26.3425,168654.379
2005-12-20 12:40:00,47.68,47.68,47.55,47.59,155041.5612576798,26.337,26.337,26.2652,26.2873,155041.5613
2005-12-20 12:50:00,47.59,47.65,47.48,47.52,197807.4930731237,26.2873,26.3205,26.2266,26.2486,197807.4931
2005-12-20 13:00:00,47.51,47.62,47.48,47.61,234790.9890374654,26.2431,26.3039,26.2266,26.2984,234790.989
2005-12-20 13:10:00,47.6,47.63,47.56,47.61,103361.0408384532,26.2928,26.3094,26.2707,26.2984,103361.0408
2005-12-20 13:20:00,47.61,47.7,47.56,47.7,160101.1926273943,26.2984,26.3481,26.2707,26.3481,160101.1926
2005-12-20 13:30:00,47.7,47.8,47.7,47.71,117335.2608119504,26.3481,26.4033,26.3481,26.3536,117335.2608
2005-12-20 13:40:00,47.72,47.78,47.63,47.72,106854.59583182752,26.3591,26.3923,26.3094,26.3591,106854.5958
2005-12-20 13:50:00,47.71,47.74,47.63,47.7,123840.50114444044,26.3536,26.3702,26.3094,26.3481,123840.5011
2005-12-20 14:00:00,47.7,47.73,47.66,47.73,120949.28321888932,26.3481,26.3646,26.326,26.3646,120949.2832
2005-12-20 14:10:00,47.73,47.82,47.72,47.81,165401.75882423806,26.3646,26.4144,26.3591,26.4088,165401.7588
2005-12-20 14:20:00,47.82,47.89,47.76,47.83,218527.88820624023,26.4144,26.453,26.3812,26.4199,218527.8882
2005-12-20 14:30:00,47.86,47.87,47.8,47.83,183833.27309962656,26.4365,26.442,26.4033,26.4199,183833.2731
2005-12-20 14:40:00,47.83,47.91,47.78,47.83,162992.41055294545,26.4199,26.4641,26.3923,26.4199,162992.4106
2005-12-20 14:50:00,47.83,47.89,47.74,47.88,149981.92988796532,26.4199,26.453,26.3702,26.4475,149981.9299
2005-12-20 15:00:00,47.88,47.91,47.83,47.84,138898.92784001929,26.4475,26.4641,26.4199,26.4254,138898.9278
2005-12-20 15:10:00,47.84,47.9,47.81,47.86,202385.2547885797,26.4254,26.4585,26.4088,26.4365,202385.2548
2005-12-20 15:20:00,47.86,47.93,47.83,47.86,241296.22936995543,26.4365,26.4751,26.4199,26.4365,241296.2294
2005-12-20 15:30:00,47.86,48.02,47.79,47.92,262257.5593302012,26.4365,26.5248,26.3978,26.4696,262257.5593
2005-12-20 15:40:00,47.93,48.06,47.86,48.03,277918.3230936032,26.4751,26.5469,26.4365,26.5304,277918.3231
2005-12-20 15:50:00,48.05,48.07,47.91,47.91,317793.036983496,26.5414,26.5525,26.4641,26.4641,317793.037
2005-12-21 09:30:00,48.02,48.12,47.98,48.05,317672.56956993137,26.5248,26.5801,26.5027,26.5414,317672.5696
2005-12-21 09:40:00,48.05,48.13,47.98,48.08,218648.35561980488,26.5414,26.5856,26.5027,26.558,218648.3556
2005-12-21 09:50:00,48.09,48.19,48.02,48.15,299843.392362366,26.5635,26.6187,26.5248,26.5966,299843.3924
2005-12-21 10:00:00,48.15,48.19,48.1,48.1,179737.38103842913,26.5966,26.6187,26.569,26.569,179737.381
2005-12-21 10:10:00,48.1,48.17,48.02,48.14,126370.31682929768,26.569,26.6077,26.5248,26.5911,126370.3168
2005-12-21 10:20:00,48.12,48.19,48.09,48.09,242259.9686784725,26.5801,26.6187,26.5635,26.5635,242259.9687
2005-12-21 10:30:00,48.1,48.19,48.07,48.12,136007.70991446814,26.569,26.6187,26.5525,26.5801,136007.7099
2005-12-21 10:40:00,48.13,48.22,48.1,48.18,98421.87688230336,26.5856,26.6353,26.569,26.6132,98421.8769
2005-12-21 10:50:00,48.17,48.27,48.17,48.26,208408.62546681124,26.6077,26.6629,26.6077,26.6574,208408.6255
2005-12-21 11:00:00,48.26,48.3,48.22,48.26,181905.7944825925,26.6574,26.6795,26.6353,26.6574,181905.7945
2005-12-21 11:10:00,48.27,48.28,48.24,48.27,148777.255752319,26.6629,26.6684,26.6464,26.6629,148777.2558
2005-12-21 11:20:00,48.27,48.27,48.19,48.2,186363.0887844838,26.6629,26.6629,26.6187,26.6243,186363.0888
2005-12-21 11:30:00,48.2,48.25,48.2,48.21,96855.80050596315,26.6243,26.6519,26.6243,26.6298,96855.8005
2005-12-21 11:40:00,48.22,48.28,48.21,48.27,148656.78833875438,26.6353,26.6684,26.6298,26.6629,148656.7883
2005-12-21 11:50:00,48.27,48.27,48.22,48.23,147090.71196241418,26.6629,26.6629,26.6353,26.6408,147090.712
2005-12-21 12:00:00,48.22,48.26,48.2,48.21,110107.21599807253,26.6353,26.6574,26.6243,26.6298,110107.216
2005-12-21 12:10:00,48.22,48.27,48.21,48.25,87097.94000722806,26.6353,26.6629,26.6298,26.6519,87097.94
2005-12-21 12:20:00,48.25,48.31,48.25,48.3,176846.16311287798,26.6519,26.685,26.6519,26.6795,176846.1631
2005-12-21 12:30:00,48.3,48.33,48.3,48.3,165160.8239971088,26.6795,26.6961,26.6795,26.6795,165160.824
2005-12-21 12:40:00,48.31,48.35,48.3,48.32,170943.25984821108,26.685,26.7071,26.6795,26.6905,170943.2598
2005-12-21 12:50:00,48.34,48.34,48.25,48.32,122153.9573545356,26.7016,26.7016,26.6519,26.6905,122153.9574
2005-12-21 13:00:00,48.31,48.33,48.28,48.3,135525.84026020963,26.685,26.6961,26.6684,26.6795,135525.8403
2005-12-21 13:10:00,48.3,48.3,48.18,48.2,201541.98289362728,26.6795,26.6795,26.6132,26.6243,201541.9829
2005-12-21 13:20:00,48.2,48.22,48.15,48.22,180460.1855198169,26.6243,26.6353,26.5966,26.6353,180460.1855
2005-12-21 13:30:00,48.22,48.23,48.07,48.07,226719.67232863512,26.6353,26.6408,26.5525,26.5525,226719.6723
2005-12-21 13:40:00,48.07,48.23,48.03,48.23,217443.68148415856,26.5525,26.6408,26.5304,26.6408,217443.6815
2005-12-21 13:50:00,48.24,48.33,48.23,48.32,160101.1926273943,26.6464,26.6961,26.6408,26.6905,160101.1926
2005-12-21 14:00:00,48.32,48.35,48.27,48.33,165883.6284784966,26.6905,26.7071,26.6629,26.6961,165883.6285
2005-12-21 14:10:00,48.32,48.39,48.25,48.38,107095.53065895676,26.6905,26.7292,26.6519,26.7237,107095.5307
2005-12-21 14:20:00,48.36,48.43,48.3,48.37,155523.43091193834,26.7126,26.7513,26.6795,26.7182,155523.4309
2005-12-21 14:30:00,48.37,48.37,48.29,48.35,111793.75978797735,26.7182,26.7182,26.674,26.7071,111793.7598
2005-12-21 14:40:00,48.35,48.37,48.22,48.25,183110.4686182388,26.7071,26.7182,26.6353,26.6519,183110.4686
2005-12-21 14:50:00,48.25,48.25,48.07,48.09,232622.57559330203,26.6519,26.6519,26.5525,26.5635,232622.5756
2005-12-21 15:00:00,48.1,48.1,47.99,48.01,196723.28635104207,26.569,26.569,26.5083,26.5193,196723.2864
2005-12-21 15:10:00,48.0,48.15,48.0,48.14,369232.62257559336,26.5138,26.5966,26.5138,26.5911,369232.6226
2005-12-21 15:20:00,48.14,48.22,48.14,48.16,260450.5481267317,26.5911,26.6353,26.5911,26.6022,260450.5481
2005-12-21 15:30:00,48.18,48.22,48.12,48.15,155282.49608480907,26.6132,26.6353,26.5801,26.5966,155282.4961
2005-12-21 15:40:00,48.15,48.27,48.11,48.26,225635.46560655345,26.5966,26.6629,26.5745,26.6574,225635.4656
2005-12-21 15:50:00,48.26,48.35,48.2,48.24,176966.6305264426,26.6574,26.7071,26.6243,26.6464,176966.6305
2005-12-22 09:30:00,48.1,48.23,48.1,48.1,227322.00939645828,26.569,26.6408,26.569,26.569,227322.0094
2005-12-22 09:40:00,48.1,48.14,48.03,48.1,190218.046018552,26.569,26.5911,26.5304,26.569,190218.046
2005-12-22 09:50:00,48.1,48.25,48.08,48.21,186001.68654378995,26.569,26.6519,26.558,26.6298,186001.6865
2005-12-22 10:00:00,48.21,48.31,48.15,48.16,133839.2964703048,26.6298,26.685,26.5966,26.6022,133839.2965
2005-12-22 10:10:00,48.15,48.26,48.11,48.18,109023.00927599086,26.5966,26.6574,26.5745,26.6132,109023.0093
2005-12-22 10:20:00,48.19,48.3,48.16,48.25,92398.5062040718,26.6187,26.6795,26.6022,26.6519,92398.5062
2005-12-22 10:30:00,48.24,48.25,48.17,48.22,75171.6660643296,26.6464,26.6519,26.6077,26.6353,75171.6661
2005-12-22 10:40:00,48.2,48.26,48.2,48.23,57462.95627032888,26.6243,26.6574,26.6243,26.6408,57462.9563
2005-12-22 10:50:00,48.23,48.35,48.22,48.3,92037.10396337791,26.6408,26.7071,26.6353,26.6795,92037.104
2005-12-22 11:00:00,48.29,48.29,48.17,48.28,98301.40946873873,26.674,26.674,26.6077,26.6684,98301.4095
2005-12-22 11:10:00,48.28,48.31,48.23,48.28,93362.24551258884,26.6684,26.685,26.6408,26.6684,93362.2455
2005-12-22 11:20:00,48.3,48.34,48.27,48.34,63486.32694856042,26.6795,26.7016,26.6629,26.7016,63486.3269
2005-12-22 11:30:00,48.34,48.34,48.27,48.28,48066.49801228768,26.7016,26.7016,26.6629,26.6684,48066.498
2005-12-22 11:40:00,48.27,48.29,48.19,48.19,40115.64871702205,26.6629,26.674,26.6187,26.6187,40115.6487
2005-12-22 11:50:00,48.19,48.21,48.13,48.15,73003.25262016625,26.6187,26.6298,26.5856,26.5966,73003.2526
2005-12-22 12:00:00,48.15,48.16,48.07,48.07,71798.57848451994,26.5966,26.6022,26.5525,26.5525,71798.5785
2005-12-22 12:10:00,48.07,48.1,48.01,48.01,62643.055053608005,26.5525,26.569,26.5193,26.5193,62643.0551
2005-12-22 12:20:00,48.01,48.1,47.96,48.0,46861.82387664137,26.5193,26.569,26.4917,26.5138,46861.8239
2005-12-22 12:30:00,48.0,48.01,47.94,48.0,41681.72509336225,26.5138,26.5193,26.4806,26.5138,41681.7251
2005-12-22 12:40:00,48.0,48.09,47.99,48.06,62402.12022647874,26.5138,26.5635,26.5083,26.5469,62402.1202
2005-12-22 12:50:00,48.06,48.15,48.06,48.14,54692.20575834237,26.5469,26.5966,26.5469,26.5911,54692.2058
2005-12-22 13:00:00,48.12,48.17,48.11,48.15,46741.35646307674,26.5801,26.6077,26.5745,26.5966,46741.3565
2005-12-22 13:10:00,48.15,48.23,48.15,48.2,73123.72003373089,26.5966,26.6408,26.5966,26.6243,73123.72
2005-12-22 13:20:00,48.21,48.3,48.2,48.29,52282.85748704976,26.6298,26.6795,26.6243,26.674,52282.8575
2005-12-22 13:30:00,48.29,48.32,48.26,48.32,49632.57438862788,26.674,26.6905,26.6574,26.6905,49632.5744
2005-12-22 13:40:00,48.33,48.48,48.31,48.36,160221.66004095893,26.6961,26.7789,26.685,26.7126,160221.66
2005-12-22 13:50:00,48.36,48.44,48.36,48.42,65172.87073846525,26.7126,26.7568,26.7126,26.7458,65172.8707
2005-12-22 14:00:00,48.43,48.47,48.41,48.46,75774.00313215276,26.7513,26.7734,26.7403,26.7679,75774.0031
2005-12-22 14:10:00,48.46,48.54,48.45,48.49,90230.09275990844,26.7679,26.8121,26.7624,26.7844,90230.0928
2005-12-22 14:20:00,48.49,48.54,48.49,48.49,87459.34224792194,26.7844,26.8121,26.7844,26.7844,87459.3422
2005-12-22 14:30:00,48.48,48.5,48.43,48.46,148415.85351162512,26.7789,26.79,26.7513,26.7679,148415.8535
2005-12-22 14:40:00,48.46,48.5,48.43,48.49,86134.200698711,26.7679,26.79,26.7513,26.7844,86134.2007
2005-12-22 14:50:00,48.51,48.54,48.45,48.5,67461.75159619324,26.7955,26.8121,26.7624,26.79,67461.7516
2005-12-22 15:00:00,48.49,48.51,48.1,48.51,73485.12227442478,26.7844,26.7955,26.569,26.7955,73485.1223
2005-12-22 15:10:00,48.5,48.59,48.5,48.57,156607.63763402,26.79,26.8397,26.79,26.8286,156607.6376
2005-12-22 15:20:00,48.57,48.61,48.56,48.59,143235.754728346,26.8286,26.8507,26.8231,26.8397,143235.7547
2005-12-22 15:30:00,48.59,48.6,48.57,48.58,102397.30152993616,26.8397,26.8452,26.8286,26.8342,102397.3015
2005-12-22 15:40:00,48.58,48.61,48.51,48.52,214070.5939043489,26.8342,26.8507,26.7955,26.801,214070.5939
2005-12-22 15:50:00,48.52,48.54,48.47,48.51,206601.6142633418,26.801,26.8121,26.7734,26.7955,206601.6143
2005-12-23 09:30:00,48.31,48.47,48.3,48.46,259848.21105890852,26.685,26.7734,26.6795,26.7679,259848.2111
2005-12-23 09:40:00,48.45,48.51,48.41,48.49,126731.71906999158,26.7624,26.7955,26.7403,26.7844,126731.7191
2005-12-23 09:50:00,48.48,48.54,48.43,48.53,106854.59583182752,26.7789,26.8121,26.7513,26.8065,106854.5958
2005-12-23 10:00:00,48.52,48.54,48.47,48.54,93121.3106854596,26.801,26.8121,26.7734,26.8121,93121.3107
2005-12-23 10:10:00,48.54,48.65,48.54,48.61,98060.47464160946,26.8121,26.8728,26.8121,26.8507,98060.4746
2005-12-23 10:20:00,48.57,48.63,48.56,48.56,69148.29538609806,26.8286,26.8618,26.8231,26.8231,69148.2954
2005-12-23 10:30:00,48.56,48.56,48.39,48.39,160221.66004095893,26.8231,26.8231,26.7292,26.7292,160221.66
2005-12-23 10:40:00,48.39,48.49,48.35,48.49,126490.78424286233,26.7292,26.7844,26.7071,26.7844,126490.7842
2005-12-23 10:50:00,48.49,48.5,48.45,48.45,82038.30863751356,26.7844,26.79,26.7624,26.7624,82038.3086
2005-12-23 11:00:00,48.46,48.56,48.45,48.52,73846.52451511867,26.7679,26.8231,26.7624,26.801,73846.5245
2005-12-23 11:10:00,48.52,48.54,48.49,48.52,68666.42573183954,26.801,26.8121,26.7844,26.801,68666.4257
2005-12-23 11:20:00,48.52,48.55,48.48,48.49,100831.22515359597,26.801,26.8176,26.7789,26.7844,100831.2252
2005-12-23 11:30:00,48.49,48.49,48.44,48.45,50957.71593783882,26.7844,26.7844,26.7568,26.7624,50957.7159
2005-12-23 11:40:00,48.45,48.47,48.43,48.45,59390.43488736297,26.7624,26.7734,26.7513,26.7624,59390.4349
2005-12-23 11:50:00,48.46,48.5,48.44,48.5,36863.02855077702,26.7679,26.79,26.7568,26.79,36863.0286
2005-12-23 12:00:00,48.5,48.53,48.43,48.44,38670.03975424648,26.79,26.8065,26.7513,26.7568,38670.0398
2005-12-23 12:10:00,48.44,48.48,48.42,48.48,98421.87688230336,26.7568,26.7789,26.7458,26.7789,98421.8769
2005-12-23 12:20:00,48.48,48.54,48.47,48.49,34694.615106613666,26.7789,26.8121,26.7734,26.7844,34694.6151
2005-12-23 12:30:00,48.49,48.51,48.46,48.49,38549.57234068185,26.7844,26.7955,26.7679,26.7844,38549.5723
2005-12-23 12:40:00,48.49,48.49,48.4,48.44,24213.95012649079,26.7844,26.7844,26.7347,26.7568,24213.9501
2005-12-23 12:50:00,48.45,48.48,48.4,48.44,26502.83098421877,26.7624,26.7789,26.7347,26.7568,26502.831
2005-12-23 13:00:00,48.42,48.44,48.39,48.39,18070.11203469461,26.7458,26.7568,26.7292,26.7292,18070.112
2005-12-23 13:10:00,48.38,48.44,48.35,48.43,55294.542826165525,26.7237,26.7568,26.7071,26.7513,55294.5428
2005-12-23 13:20:00,48.44,48.44,48.35,48.37,19395.25358390556,26.7568,26.7568,26.7071,26.7182,19395.2536
2005-12-23 13:30:00,48.37,48.4,48.37,48.38,54933.14058547164,26.7182,26.7347,26.7182,26.7237,54933.1406
2005-12-23 13:40:00,48.37,48.44,48.37,48.44,34092.27803879051,26.7182,26.7568,26.7182,26.7568,34092.278
2005-12-23 13:50:00,48.43,48.44,48.39,48.42,34574.14769304903,26.7513,26.7568,26.7292,26.7458,34574.1477
2005-12-23 14:00:00,48.42,48.45,48.4,48.42,35899.28924225997,26.7458,26.7624,26.7347,26.7458,35899.2892
2005-12-23 14:10:00,48.4,48.43,48.32,48.42,61197.44609083243,26.7347,26.7513,26.6905,26.7458,61197.4461
2005-12-23 14:20:00,48.41,48.47,48.41,48.45,43850.13853752561,26.7403,26.7734,26.7403,26.7624,43850.1385
2005-12-23 14:30:00,48.45,48.47,48.42,48.44,49993.976629321776,26.7624,26.7734,26.7458,26.7568,49993.9766
2005-12-23 14:40:00,48.44,48.46,48.39,48.39,39392.84423563426,26.7568,26.7679,26.7292,26.7292,39392.8442
2005-12-23 14:50:00,48.39,48.42,48.36,48.39,33249.006143838094,26.7292,26.7458,26.7126,26.7292,33249.0061
2005-12-23 15:00:00,48.39,48.41,48.39,48.41,35537.88700156608,26.7292,26.7403,26.7292,26.7403,35537.887
2005-12-23 15:10:00,48.4,48.41,48.35,48.37,49512.10697506325,26.7347,26.7403,26.7071,26.7182,49512.107
2005-12-23 15:20:00,48.38,48.45,48.37,48.42,40236.11613058668,26.7237,26.7624,26.7182,26.7458,40236.1161
2005-12-23 15:30:00,48.42,48.55,48.41,48.55,2782315.3836887125,26.7458,26.8176,26.7403,26.8176,2782315.3837
2005-12-23 15:40:00,48.55,48.59,48.49,48.54,109263.94410312011,26.8176,26.8397,26.7844,26.8121,109263.9441
2005-12-23 15:50:00,48.54,48.54,48.51,48.52,65293.338152029886,26.8121,26.8121,26.7955,26.801,65293.3382
2005-12-27 09:30:00,48.49,48.54,48.41,48.49,144319.96145042768,26.7844,26.8121,26.7403,26.7844,144319.9615
2005-12-27 09:40:00,48.49,48.53,48.43,48.44,88543.54897000363,26.7844,26.8065,26.7513,26.7568,88543.549
2005-12-27 09:50:00,48.43,48.51,48.43,48.48,55655.94506685942,26.7513,26.7955,26.7513,26.7789,55655.9451
2005-12-27 10:00:00,48.49,48.56,48.49,48.55,61679.31574509096,26.7844,26.8231,26.7844,26.8176,61679.3157
2005-12-27 10:10:00,48.56,48.63,48.55,48.62,92157.57137694256,26.8231,26.8618,26.8176,26.8563,92157.5714
2005-12-27 10:20:00,48.62,48.64,48.57,48.64,85290.9288037586,26.8563,26.8673,26.8286,26.8673,85290.9288
2005-12-27 10:30:00,48.64,48.7,48.63,48.67,60233.70678231539,26.8673,26.9004,26.8618,26.8839,60233.7068
2005-12-27 10:40:00,48.67,48.68,48.58,48.63,50234.91145645104,26.8839,26.8894,26.8342,26.8618,50234.9115
2005-12-27 10:50:00,48.63,48.67,48.58,48.63,69991.56728105048,26.8618,26.8839,26.8342,26.8618,69991.5673
2005-12-27 11:00:00,48.63,48.63,48.52,48.54,111070.95530658956,26.8618,26.8618,26.801,26.8121,111070.9553
2005-12-27 11:10:00,48.53,48.61,48.49,48.54,57703.89109745815,26.8065,26.8507,26.7844,26.8121,57703.8911
2005-12-27 11:20:00,48.54,48.56,48.47,48.51,60113.23936875076,26.8121,26.8231,26.7734,26.7955,60113.2394
2005-12-27 11:30:00,48.49,48.5,48.36,48.36,65654.74039272378,26.7844,26.79,26.7126,26.7126,65654.7404
2005-12-27 11:40:00,48.37,48.48,48.36,48.45,81074.56932899651,26.7182,26.7789,26.7126,26.7624,81074.5693
2005-12-27 11:50:00,48.45,48.45,48.35,48.35,89748.22310564993,26.7624,26.7624,26.7071,26.7071,89748.2231
2005-12-27 12:00:00,48.35,48.36,48.3,48.3,140224.06938923022,26.7071,26.7126,26.6795,26.6795,140224.0694
2005-12-27 12:10:00,48.3,48.33,48.19,48.27,98180.94205517408,26.6795,26.6961,26.6187,26.6629,98180.9421
2005-12-27 12:20:00,48.29,48.3,48.2,48.22,132032.28526683533,26.674,26.6795,26.6243,26.6353,132032.2853
2005-12-27 12:30:00,48.21,48.25,48.1,48.25,134682.5683652572,26.6298,26.6519,26.569,26.6519,134682.5684
2005-12-27 12:40:00,48.25,48.25,48.12,48.12,55896.87989398869,26.6519,26.6519,26.5801,26.5801,55896.8799
2005-12-27 12:50:00,48.15,48.15,48.06,48.09,75292.13347789424,26.5966,26.5966,26.5469,26.5635,75292.1335
2005-12-27 13:00:00,48.09,48.11,48.06,48.11,50716.78111070956,26.5635,26.5745,26.5469,26.5745,50716.7811
2005-12-27 13:10:00,48.12,48.15,48.06,48.1,46018.55198168896,26.5801,26.5966,26.5469,26.569,46018.552
2005-12-27 13:20:00,48.1,48.1,47.92,48.05,102276.83411637154,26.569,26.569,26.4696,26.5414,102276.8341
2005-12-27 13:30:00,48.05,48.06,47.95,48.02,119262.73942898448,26.5414,26.5469,26.4862,26.5248,119262.7394
2005-12-27 13:40:00,48.01,48.11,48.01,48.08,66257.07746054693,26.5193,26.5745,26.5193,26.558,66257.0775
2005-12-27 13:50:00,48.08,48.1,48.0,48.05,93121.3106854596,26.558,26.569,26.5138,26.5414,93121.3107
2005-12-27 14:00:00,48.05,48.08,47.98,48.08,63606.79436212505,26.5414,26.558,26.5027,26.558,63606.7944
2005-12-27 14:10:00,48.08,48.1,48.05,48.09,58185.76075171667,26.558,26.569,26.5414,26.5635,58185.7608
2005-12-27 14:20:00,48.09,48.14,48.04,48.14,49391.63956149862,26.5635,26.5911,26.5359,26.5911,49391.6396
2005-12-27 14:30:00,48.14,48.16,48.05,48.14,44211.540778219496,26.5911,26.6022,26.5414,26.5911,44211.5408
2005-12-27 14:40:00,48.15,48.16,48.09,48.14,55053.60799903626,26.5966,26.6022,26.5635,26.5911,55053.608
2005-12-27 14:50:00,48.13,48.19,48.13,48.17,45416.214913865806,26.5856,26.6187,26.5856,26.6077,45416.2149
2005-12-27 15:00:00,48.18,48.2,48.14,48.15,56258.28213468257,26.6132,26.6243,26.5911,26.5966,56258.2821
2005-12-27 15:10:00,48.16,48.17,48.14,48.15,70955.30658956752,26.6022,26.6077,26.5911,26.5966,70955.3066
2005-12-27 15:20:00,48.15,48.24,48.14,48.2,84568.1243223708,26.5966,26.6464,26.5911,26.6243,84568.1243
2005-12-27 15:30:00,48.2,48.24,48.15,48.17,83122.51535959524,26.6243,26.6464,26.5966,26.6077,83122.5154
2005-12-27 15:40:00,48.15,48.19,48.11,48.15,173352.60811950368,26.5966,26.6187,26.5745,26.5966,173352.6081
2005-12-27 15:50:00,48.15,48.17,48.12,48.13,147693.04903023734,26.5966,26.6077,26.5801,26.5856,147693.049
2005-12-28 09:30:00,48.13,48.19,48.08,48.14,135284.90543308036,26.5856,26.6187,26.558,26.5911,135284.9054
2005-12-28 09:40:00,48.14,48.23,47.95,47.95,111914.227201542,26.5911,26.6408,26.4862,26.4862,111914.2272
2005-12-28 09:50:00,47.95,48.11,47.91,48.06,109745.81375737864,26.4862,26.5745,26.4641,26.5469,109745.8138
2005-12-28 10:00:00,48.05,48.23,48.01,48.16,78906.15588483316,26.5414,26.6408,26.5193,26.6022,78906.1559
2005-12-28 10:10:00,48.15,48.21,48.13,48.16,62522.58764004338,26.5966,26.6298,26.5856,26.6022,62522.5876
2005-12-28 10:20:00,48.16,48.17,48.05,48.05,88543.54897000363,26.6022,26.6077,26.5414,26.5414,88543.549
2005-12-28 10:30:00,48.05,48.09,47.91,47.94,83242.98277315986,26.5414,26.5635,26.4641,26.4806,83242.9828
2005-12-28 10:40:00,47.97,47.98,47.87,47.9,81676.90639681967,26.4972,26.5027,26.442,26.4585,81676.9064
2005-12-28 10:50:00,47.9,47.98,47.89,47.94,62281.65281291412,26.4585,26.5027,26.453,26.4806,62281.6528
2005-12-28 11:00:00,47.94,48.04,47.94,47.98,69268.7627996627,26.4806,26.5359,26.4806,26.5027,69268.7628
2005-12-28 11:10:00,48.0,48.01,47.95,47.99,68425.49090471028,26.5138,26.5193,26.4862,26.5083,68425.4909
2005-12-28 11:20:00,47.98,48.06,47.98,48.0,48789.30249367547,26.5027,26.5469,26.5027,26.5138,48789.3025
2005-12-28 11:30:00,48.0,48.04,47.98,48.01,49512.10697506325,26.5138,26.5359,26.5027,26.5193,49512.107
2005-12-28 11:40:00,48.0,48.06,47.99,48.05,49873.50921575714,26.5138,26.5469,26.5083,26.5414,49873.5092
2005-12-28 11:50:00,48.05,48.05,47.95,48.02,69871.09986748586,26.5414,26.5414,26.4862,26.5248,69871.0999
2005-12-28 12:00:00,48.02,48.05,48.0,48.0,82640.64570533672,26.5248,26.5414,26.5138,26.5138,82640.6457
2005-12-28 12:10:00,48.0,48.07,47.99,48.05,54933.14058547164,26.5138,26.5525,26.5083,26.5414,54933.1406
2005-12-28 12:20:00,48.05,48.06,47.99,48.05,34815.08252017829,26.5414,26.5469,26.5083,26.5414,34815.0825
2005-12-28 12:30:00,48.04,48.04,48.01,48.01,19636.18841103482,26.5359,26.5359,26.5193,26.5193,19636.1884
2005-12-28 12:40:00,48.01,48.01,47.94,47.96,48427.90025298158,26.5193,26.5193,26.4806,26.4917,48427.9003
2005-12-28 12:50:00,47.97,48.04,47.95,48.0,41681.72509336225,26.4972,26.5359,26.4862,26.5138,41681.7251
2005-12-28 13:00:00,48.03,48.03,47.98,48.0,34815.08252017829,26.5304,26.5304,26.5027,26.5138,34815.0825
2005-12-28 13:10:00,47.98,48.02,47.95,47.96,49271.17214793399,26.5027,26.5248,26.4862,26.4917,49271.1721
2005-12-28 13:20:00,47.96,48.01,47.95,47.99,45175.280086736544,26.4917,26.5193,26.4862,26.5083,45175.2801
2005-12-28 13:30:00,47.97,48.04,47.95,48.04,24575.35236718468,26.4972,26.5359,26.4862,26.5359,24575.3524
2005-12-28 13:40:00,48.05,48.05,47.98,48.02,43729.67112396097,26.5414,26.5414,26.5027,26.5248,43729.6711
2005-12-28 13:50:00,48.02,48.06,47.99,48.05,36501.62631008313,26.5248,26.5469,26.5083,26.5414,36501.6263
2005-12-28 14:00:00,48.05,48.06,48.0,48.05,50355.37887001567,26.5414,26.5469,26.5138,26.5414,50355.3789
2005-12-28 14:10:00,48.06,48.08,48.02,48.05,36140.22406938923,26.5469,26.558,26.5248,26.5414,36140.2241
2005-12-28 14:20:00,48.06,48.1,48.01,48.07,40597.518371280574,26.5469,26.569,26.5193,26.5525,40597.5184
2005-12-28 14:30:00,48.07,48.1,48.01,48.01,40477.05095771594,26.5525,26.569,26.5193,26.5193,40477.051
2005-12-28 14:40:00,48.01,48.05,47.96,48.05,39633.779062763526,26.5193,26.5414,26.4917,26.5414,39633.7791
2005-12-28 14:50:00,48.04,48.07,47.99,48.0,33249.006143838094,26.5359,26.5525,26.5083,26.5138,33249.0061
2005-12-28 15:00:00,47.99,47.99,47.91,47.92,73244.18744729551,26.5083,26.5083,26.4641,26.4696,73244.1874
2005-12-28 15:10:00,47.93,47.97,47.92,47.95,37947.2352728587,26.4751,26.4972,26.4696,26.4862,37947.2353
2005-12-28 15:20:00,47.95,48.04,47.95,48.0,34092.27803879051,26.4862,26.5359,26.4862,26.5138,34092.278
2005-12-28 15:30:00,48.0,48.0,47.93,47.95,61076.978677267805,26.5138,26.5138,26.4751,26.4862,61076.9787
2005-12-28 15:40:00,47.95,48.01,47.93,47.95,98783.27912299724,26.4862,26.5193,26.4751,26.4862,98783.2791
2005-12-28 15:50:00,47.95,48.08,47.84,47.86,132032.28526683533,26.4862,26.558,26.4254,26.4365,132032.2853
2005-12-29 09:30:00,47.75,47.93,47.73,47.83,226358.27008794123,26.3757,26.4751,26.3646,26.4199,226358.2701
2005-12-29 09:40:00,47.83,47.89,47.75,47.81,78183.35140344537,26.4199,26.453,26.3757,26.4088,78183.3514
2005-12-29 09:50:00,47.81,47.84,47.74,47.81,63968.19660281894,26.4088,26.4254,26.3702,26.4088,63968.1966
2005-12-29 10:00:00,47.81,47.82,47.7,47.73,91675.70172268404,26.4088,26.4144,26.3481,26.3646,91675.7017
2005-12-29 10:10:00,47.71,47.73,47.69,47.69,60836.04385013854,26.3536,26.3646,26.3425,26.3425,60836.0439
2005-12-29 10:20:00,47.71,47.73,47.66,47.66,39633.779062763526,26.3536,26.3646,26.326,26.326,39633.7791
2005-12-29 10:30:00,47.66,47.69,47.61,47.62,145645.10299963862,26.326,26.3425,26.2984,26.3039,145645.103
2005-12-29 10:40:00,47.62,47.62,47.38,47.42,168654.3789904831,26.3039,26.3039,26.1713,26.1934,168654.379
2005-12-29 10:50:00,47.41,47.53,47.4,47.48,124201.90338513434,26.1879,26.2542,26.1824,26.2266,124201.9034
2005-12-29 11:00:00,47.49,47.65,47.49,47.63,75653.53571858813,26.2321,26.3205,26.2321,26.3094,75653.5357
2005-12-29 11:10:00,47.63,47.69,47.6,47.69,77460.54692205759,26.3094,26.3425,26.2928,26.3425,77460.5469
2005-12-29 11:20:00,47.68,47.73,47.51,47.51,90591.49500060234,26.337,26.3646,26.2431,26.2431,90591.495
2005-12-29 11:30:00,47.51,47.58,47.5,47.56,55053.60799903626,26.2431,26.2818,26.2376,26.2707,55053.608
2005-12-29 11:40:00,47.56,47.56,47.47,47.53,59992.77195518613,26.2707,26.2707,26.221,26.2542,59992.772
2005-12-29 11:50:00,47.52,47.54,47.45,47.47,86254.66811227564,26.2486,26.2597,26.21,26.221,86254.6681
2005-12-29 12:00:00,47.47,47.49,47.38,47.41,55776.41248042405,26.221,26.2321,26.1713,26.1879,55776.4125
2005-12-29 12:10:00,47.41,47.5,47.41,47.42,28791.711841946755,26.1879,26.2376,26.1879,26.1934,28791.7118
2005-12-29 12:20:00,47.43,47.51,47.43,47.43,40115.64871702205,26.1989,26.2431,26.1989,26.1989,40115.6487
2005-12-29 12:30:00,47.45,47.61,47.44,47.61,57462.95627032888,26.21,26.2984,26.2045,26.2984,57462.9563
2005-12-29 12:40:00,47.6,47.61,47.56,47.56,38670.03975424648,26.2928,26.2984,26.2707,26.2707,38670.0398
2005-12-29 12:50:00,47.56,47.61,47.56,47.6,30357.78821828696,26.2707,26.2984,26.2707,26.2928,30357.7882
2005-12-29 13:00:00,47.61,47.65,47.52,47.52,57342.48885676425,26.2984,26.3205,26.2486,26.2486,57342.4889
2005-12-29 13:10:00,47.52,47.54,47.48,47.48,67341.2841826286,26.2486,26.2597,26.2266,26.2266,67341.2842
2005-12-29 13:20:00,47.49,47.5,47.44,47.47,80592.69967473799,26.2321,26.2376,26.2045,26.221,80592.6997
2005-12-29 13:30:00,47.47,47.49,47.45,47.48,76014.93795928202,26.221,26.2321,26.21,26.2266,76014.938
2005-12-29 13:40:00,47.47,47.5,47.47,47.47,43368.26888326708,26.221,26.2376,26.221,26.221,43368.2689
2005-12-29 13:50:00,47.47,47.51,47.47,47.5,44332.00819178412,26.221,26.2431,26.221,26.2376,44332.0082
2005-12-29 14:00:00,47.49,47.53,47.48,47.52,29394.04890976991,26.2321,26.2542,26.2266,26.2486,29394.0489
2005-12-29 14:10:00,47.53,47.61,47.53,47.59,48668.83508011083,26.2542,26.2984,26.2542,26.2873,48668.8351
2005-12-29 14:20:00,47.6,47.64,47.56,47.61,48548.367666546204,26.2928,26.3149,26.2707,26.2984,48548.3677
2005-12-29 14:30:00,47.61,47.62,47.57,47.58,62281.65281291412,26.2984,26.3039,26.2763,26.2818,62281.6528
2005-12-29 14:40:00,47.58,47.59,47.54,47.55,50114.4440428864,26.2818,26.2873,26.2597,26.2652,50114.444
2005-12-29 14:50:00,47.55,47.58,47.52,47.58,43850.13853752561,26.2652,26.2818,26.2486,26.2818,43850.1385
2005-12-29 15:00:00,47.58,47.6,47.52,47.52,68666.42573183954,26.2818,26.2928,26.2486,26.2486,68666.4257
2005-12-29 15:10:00,47.51,47.51,47.33,47.38,138537.5255993254,26.2431,26.2431,26.1437,26.1713,138537.5256
2005-12-29 15:20:00,47.38,47.47,47.33,47.47,148536.32092518976,26.1713,26.221,26.1437,26.221,148536.3209
2005-12-29 15:30:00,47.47,47.51,47.44,47.5,125165.64269365136,26.221,26.2431,26.2045,26.2376,125165.6427
2005-12-29 15:40:00,47.51,47.56,47.44,47.55,174918.6844958439,26.2431,26.2707,26.2045,26.2652,174918.6845
2005-12-29 15:50:00,47.55,47.6,47.42,47.43,152511.74557282258,26.2652,26.2928,26.1934,26.1989,152511.7456
2005-12-30 09:30:00,47.27,47.33,47.09,47.15,107095.53065895676,26.1106,26.1437,26.0111,26.0443,107095.5307
2005-12-30 09:40:00,47.15,47.26,47.14,47.2,92518.97361763644,26.0443,26.105,26.0387,26.0719,92518.9736
2005-12-30 09:50:00,47.19,47.22,47.12,47.14,70473.436935309,26.0664,26.0829,26.0277,26.0387,70473.4369
2005-12-30 10:00:00,47.14,47.17,46.99,47.0,108661.60703529695,26.0387,26.0553,25.9559,25.9614,108661.607
2005-12-30 10:10:00,46.99,47.03,46.98,47.0,88784.48379713288,25.9559,25.978,25.9504,25.9614,88784.4838
2005-12-30 10:20:00,47.0,47.0,46.87,46.92,170702.3250210818,25.9614,25.9614,25.8896,25.9172,170702.325
2005-12-30 10:30:00,46.92,47.02,46.88,46.9,118660.40236116132,25.9172,25.9725,25.8951,25.9062,118660.4024
2005-12-30 10:40:00,46.87,46.92,46.78,46.85,93241.77809902422,25.8896,25.9172,25.8399,25.8786,93241.7781
2005-12-30 10:50:00,46.85,46.88,46.79,46.88,70593.90434887364,25.8786,25.8951,25.8454,25.8951,70593.9043
2005-12-30 11:00:00,46.88,46.88,46.78,46.83,139983.13456210095,25.8951,25.8951,25.8399,25.8675,139983.1346
2005-12-30 11:10:00,46.83,46.88,46.8,46.83,63847.72918925432,25.8675,25.8951,25.8509,25.8675,63847.7292
2005-12-30 11:20:00,46.83,46.85,46.76,46.78,152270.8107456933,25.8675,25.8786,25.8288,25.8399,152270.8107
2005-12-30 11:30:00,46.78,46.83,46.74,46.81,330683.0502349115,25.8399,25.8675,25.8178,25.8565,330683.0502
2005-12-30 11:40:00,46.81,46.83,46.78,46.81,84206.72208167691,25.8565,25.8675,25.8399,25.8565,84206.7221
2005-12-30 11:50:00,46.81,46.83,46.75,46.82,68305.02349114565,25.8565,25.8675,25.8233,25.862,68305.0235
2005-12-30 12:00:00,46.82,46.83,46.73,46.75,57342.48885676425,25.862,25.8675,25.8123,25.8233,57342.4889
2005-12-30 12:10:00,46.76,46.84,46.76,46.78,44572.943018913385,25.8288,25.873,25.8288,25.8399,44572.943
2005-12-30 12:20:00,46.77,46.85,46.75,46.77,46861.82387664137,25.8344,25.8786,25.8233,25.8344,46861.8239
2005-12-30 12:30:00,46.78,46.78,46.73,46.78,40115.64871702205,25.8399,25.8399,25.8123,25.8399,40115.6487
2005-12-30 12:40:00,46.77,46.81,46.73,46.75,61558.84833152633,25.8344,25.8565,25.8123,25.8233,61558.8483
2005-12-30 12:50:00,46.73,46.76,46.71,46.74,46259.48680881822,25.8123,25.8288,25.8012,25.8178,46259.4868
2005-12-30 13:00:00,46.75,46.8,46.75,46.76,44934.34525960728,25.8233,25.8509,25.8233,25.8288,44934.3453
2005-12-30 13:10:00,46.75,46.83,46.75,46.78,57101.55402963499,25.8233,25.8675,25.8233,25.8399,57101.554
2005-12-30 13:20:00,46.82,46.83,46.75,46.83,52523.79231417902,25.862,25.8675,25.8233,25.8675,52523.7923
2005-12-30 13:30:00,46.82,46.93,46.82,46.91,101554.02963498374,25.862,25.9227,25.862,25.9117,101554.0296
2005-12-30 13:40:00,46.91,46.97,46.9,46.95,143958.5592097338,25.9117,25.9448,25.9062,25.9338,143958.5592
2005-12-30 13:50:00,46.94,46.96,46.9,46.95,44091.07336465487,25.9283,25.9393,25.9062,25.9338,44091.0734
2005-12-30 14:00:00,46.94,47.03,46.91,46.98,55535.47765329479,25.9283,25.978,25.9117,25.9504,55535.4777
2005-12-30 14:10:00,46.98,47.03,46.94,46.94,54210.33610408385,25.9504,25.978,25.9283,25.9283,54210.3361
2005-12-30 14:20:00,46.95,46.95,46.9,46.93,71437.17624382605,25.9338,25.9338,25.9062,25.9227,71437.1762
2005-12-30 14:30:00,46.96,47.0,46.9,47.0,64931.93591133599,25.9393,25.9614,25.9062,25.9614,64931.9359
2005-12-30 14:40:00,46.99,46.99,46.91,46.91,52162.39007348513,25.9559,25.9559,25.9117,25.9117,52162.3901
2005-12-30 14:50:00,46.91,47.06,46.91,47.02,55535.47765329479,25.9117,25.9946,25.9117,25.9725,55535.4777
2005-12-30 15:00:00,47.03,47.05,46.97,46.98,68425.49090471028,25.978,25.989,25.9448,25.9504,68425.4909
2005-12-30 15:10:00,46.98,47.06,46.98,47.02,72400.9155523431,25.9504,25.9946,25.9504,25.9725,72400.9156
2005-12-30 15:20:00,47.02,47.09,46.99,47.07,82520.17829177208,25.9725,26.0111,25.9559,26.0001,82520.1783
2005-12-30 15:30:00,47.08,47.13,47.07,47.09,104083.845319841,26.0056,26.0332,26.0001,26.0111,104083.8453
2005-12-30 15:40:00,47.08,47.22,47.08,47.17,206240.2120226479,26.0056,26.0829,26.0056,26.0553,206240.212
2005-12-30 15:50:00,47.17,47.19,47.03,47.06,322732.2009396459,26.0553,26.0664,25.978,25.9946,322732.2009
2006-01-03 09:30:00,47.46,47.46,47.16,47.17,330923.98506204074,26.2155,26.2155,26.0498,26.0553,330923.9851
2006-01-03 09:40:00,47.17,47.38,47.17,47.34,138898.92784001929,26.0553,26.1713,26.0553,26.1492,138898.9278
2006-01-03 09:50:00,47.33,47.38,47.17,47.28,149620.52764727143,26.1437,26.1713,26.0553,26.1161,149620.5276
2006-01-03 10:00:00,47.27,47.29,47.19,47.21,170822.79243464646,26.1106,26.1216,26.0664,26.0774,170822.7924
2006-01-03 10:10:00,47.2,47.32,47.2,47.25,186724.4910251777,26.0719,26.1382,26.0719,26.0995,186724.491
2006-01-03 10:20:00,47.24,47.26,47.19,47.19,286230.57462956273,26.094,26.105,26.0664,26.0664,286230.5746
2006-01-03 10:30:00,47.19,47.2,47.1,47.14,205035.5378870016,26.0664,26.0719,26.0167,26.0387,205035.5379
2006-01-03 10:40:00,47.14,47.23,47.13,47.22,122515.3595952295,26.0387,26.0885,26.0332,26.0829,122515.3596
2006-01-03 10:50:00,47.22,47.23,47.13,47.16,167690.63968196604,26.0829,26.0885,26.0332,26.0498,167690.6397
2006-01-03 11:00:00,47.16,47.31,47.16,47.31,127574.990964944,26.0498,26.1326,26.0498,26.1326,127574.991
2006-01-03 11:10:00,47.31,47.36,47.26,47.26,104204.31273340562,26.1326,26.1603,26.105,26.105,104204.3127
2006-01-03 11:20:00,47.26,47.27,47.19,47.25,137453.31887724373,26.105,26.1106,26.0664,26.0995,137453.3189
2006-01-03 11:30:00,47.24,47.28,47.22,47.23,86254.66811227564,26.094,26.1161,26.0829,26.0885,86254.6681
2006-01-03 11:40:00,47.22,47.43,47.22,47.42,236718.4676544995,26.0829,26.1989,26.0829,26.1934,236718.4677
2006-01-03 11:50:00,47.41,47.48,47.33,47.47,106734.12841826287,26.1879,26.2266,26.1437,26.221,106734.1284
2006-01-03 12:00:00,47.45,47.48,47.39,47.41,91675.70172268404,26.21,26.2266,26.1768,26.1879,91675.7017
2006-01-03 12:10:00,47.41,47.43,47.33,47.37,72762.31779303699,26.1879,26.1989,26.1437,26.1658,72762.3178
2006-01-03 12:20:00,47.37,47.42,47.37,47.38,71316.70883026143,26.1658,26.1934,26.1658,26.1713,71316.7088
2006-01-03 12:30:00,47.38,47.38,47.27,47.34,55174.0754126009,26.1713,26.1713,26.1106,26.1492,55174.0754
2006-01-03 12:40:00,47.36,47.46,47.3,47.44,89025.41862426215,26.1603,26.2155,26.1271,26.2045,89025.4186
2006-01-03 12:50:00,47.45,47.48,47.4,47.42,54089.86869051922,26.21,26.2266,26.1824,26.1934,54089.8687
2006-01-03 13:00:00,47.42,47.47,47.42,47.45,44211.540778219496,26.1934,26.221,26.1934,26.21,44211.5408
2006-01-03 13:10:00,47.44,47.47,47.37,47.47,77701.48174918686,26.2045,26.221,26.1658,26.221,77701.4817
2006-01-03 13:20:00,47.47,47.48,47.38,47.42,58788.09781953982,26.221,26.2266,26.1713,26.1934,58788.0978
2006-01-03 13:30:00,47.42,47.44,47.32,47.42,85531.86363088785,26.1934,26.2045,26.1382,26.1934,85531.8636
2006-01-03 13:40:00,47.41,47.54,47.41,47.53,69389.23021322733,26.1879,26.2597,26.1879,26.2542,69389.2302
2006-01-03 13:50:00,47.53,47.56,47.52,47.54,66618.47970124082,26.2542,26.2707,26.2486,26.2597,66618.4797
2006-01-03 14:00:00,47.55,47.8,47.55,47.79,193229.73135766777,26.2652,26.4033,26.2652,26.3978,193229.7314
2006-01-03 14:10:00,47.81,47.99,47.78,47.98,224069.38923021324,26.4088,26.5083,26.3923,26.5027,224069.3892
2006-01-03 14:20:00,47.98,48.0,47.82,47.91,172147.9339838574,26.5027,26.5138,26.4144,26.4641,172147.934
2006-01-03 14:30:00,47.93,48.15,47.91,48.12,193832.06842549093,26.4751,26.5966,26.4641,26.5801,193832.0684
2006-01-03 14:40:00,48.12,48.19,48.08,48.15,150463.79954222383,26.5801,26.6187,26.558,26.5966,150463.7995
2006-01-03 14:50:00,48.15,48.16,48.07,48.08,114684.9777135285,26.5966,26.6022,26.5525,26.558,114684.9777
2006-01-03 15:00:00,48.08,48.27,48.07,48.22,216118.5399349476,26.558,26.6629,26.5525,26.6353,216118.5399
2006-01-03 15:10:00,48.23,48.31,48.17,48.18,130948.07854475366,26.6408,26.685,26.6077,26.6132,130948.0785
2006-01-03 15:20:00,48.18,48.34,48.15,48.31,154680.1590169859,26.6132,26.7016,26.5966,26.685,154680.159
2006-01-03 15:30:00,48.33,48.55,48.31,48.44,300445.7294301892,26.6961,26.8176,26.685,26.7568,300445.7294
2006-01-03 15:40:00,48.44,48.46,48.34,48.35,276111.3118901338,26.7568,26.7679,26.7016,26.7071,276111.3119
2006-01-03 15:50:00,48.34,48.4,48.3,48.4,348271.2926153476,26.7016,26.7347,26.6795,26.7347,348271.2926
2006-01-04 09:30:00,48.73,48.9,48.65,48.83,478617.0340922781,26.917,27.0109,26.8728,26.9723,478617.0341
2006-01-04 09:40:00,48.83,49.21,48.81,49.21,588001.4456089628,26.9723,27.1822,26.9612,27.1822,588001.4456
2006-01-04 09:50:00,49.19,49.2,48.81,48.83,377063.0044572944,27.1711,27.1766,26.9612,26.9723,377063.0045
2006-01-04 10:00:00,48.83,49.0,48.83,48.98,573183.9537405133,26.9723,27.0662,26.9723,27.0551,573183.9537
2006-01-04 10:10:00,48.98,48.98,48.91,48.96,364172.9912058789,27.0551,27.0551,27.0164,27.0441,364172.9912
2006-01-04 10:20:00,48.98,49.03,48.92,49.03,228406.21611853995,27.0551,27.0827,27.022,27.0827,228406.2161
2006-01-04 10:30:00,49.01,49.03,48.94,48.95,303939.28442356345,27.0717,27.0827,27.033,27.0385,303939.2844
2006-01-04 10:40:00,48.95,48.98,48.88,48.91,395855.9209733767,27.0385,27.0551,26.9999,27.0164,395855.921
2006-01-04 10:50:00,48.91,48.98,48.89,48.93,188651.9696422118,27.0164,27.0551,27.0054,27.0275,188651.9696
2006-01-04 11:00:00,48.92,48.93,48.81,48.82,175641.48897723167,27.022,27.0275,26.9612,26.9667,175641.489
2006-01-04 11:10:00,48.81,48.9,48.77,48.85,175159.61932297316,26.9612,27.0109,26.9391,26.9833,175159.6193
2006-01-04 11:20:00,48.86,48.9,48.81,48.83,150584.26695578848,26.9888,27.0109,26.9612,26.9723,150584.267
2006-01-04 11:30:00,48.84,48.93,48.83,48.89,122876.7618359234,26.9778,27.0275,26.9723,27.0054,122876.7618
2006-01-04 11:40:00,48.88,48.97,48.87,48.96,137091.91663654984,26.9999,27.0496,26.9943,27.0441,137091.9166
2006-01-04 11:50:00,48.96,48.98,48.92,48.95,118901.33718829058,27.0441,27.0551,27.022,27.0385,118901.3372
2006-01-04 12:00:00,48.96,48.99,48.94,48.97,102156.3667028069,27.0441,27.0606,27.033,27.0496,102156.3667
2006-01-04 12:10:00,48.98,49.0,48.93,48.93,152752.68039995182,27.0551,27.0662,27.0275,27.0275,152752.6804
2006-01-04 12:20:00,48.92,48.93,48.89,48.9,119985.54391037226,27.022,27.0275,27.0054,27.0109,119985.5439
2006-01-04 12:30:00,48.88,48.89,48.82,48.83,112998.43392362368,26.9999,27.0054,26.9667,26.9723,112998.4339
2006-01-04 12:40:00,48.82,48.93,48.82,48.87,126490.78424286233,26.9667,27.0275,26.9667,26.9943,126490.7842
2006-01-04 12:50:00,48.88,48.95,48.84,48.88,120828.81580532467,26.9999,27.0385,26.9778,26.9999,120828.8158
2006-01-04 13:00:00,48.88,48.89,48.78,48.79,113962.17323214072,26.9999,27.0054,26.9446,26.9502,113962.1732
2006-01-04 13:10:00,48.79,48.86,48.75,48.85,123479.09890374656,26.9502,26.9888,26.9281,26.9833,123479.0989
2006-01-04 13:20:00,48.85,48.87,48.76,48.79,82158.7760510782,26.9833,26.9943,26.9336,26.9502,82158.7761
2006-01-04 13:30:00,48.79,48.8,48.55,48.72,159739.79038670042,26.9502,26.9557,26.8176,26.9115,159739.7904
2006-01-04 13:40:00,48.72,48.75,48.63,48.73,104927.1172147934,26.9115,26.9281,26.8618,26.917,104927.1172
2006-01-04 13:50:00,48.71,48.72,48.6,48.62,126129.38200216842,26.906,26.9115,26.8452,26.8563,126129.382
2006-01-04 14:00:00,48.62,48.73,48.61,48.61,192145.5246355861,26.8563,26.917,26.8507,26.8507,192145.5246
2006-01-04 14:10:00,48.61,48.69,48.5,48.5,159498.85555957115,26.8507,26.8949,26.79,26.79,159498.8556
2006-01-04 14:20:00,48.51,48.55,48.44,48.54,641609.4446452236,26.7955,26.8176,26.7568,26.8121,641609.4446
2006-01-04 14:30:00,48.54,48.57,48.47,48.54,194916.2751475726,26.8121,26.8286,26.7734,26.8121,194916.2751
2006-01-04 14:40:00,48.52,48.59,48.49,48.54,265510.1794964462,26.801,26.8397,26.7844,26.8121,265510.1795
2006-01-04 14:50:00,48.54,48.85,48.15,48.55,328755.5716178774,26.8121,26.9833,26.5966,26.8176,328755.5716
2006-01-04 15:00:00,48.55,48.55,48.48,48.53,235152.39127815928,26.8176,26.8176,26.7789,26.8065,235152.3913
2006-01-04 15:10:00,48.52,48.55,48.46,48.54,169979.52053969403,26.801,26.8176,26.7679,26.8121,169979.5205
2006-01-04 15:20:00,48.55,48.57,48.52,48.56,288158.0532465968,26.8176,26.8286,26.801,26.8231,288158.0532
2006-01-04 15:30:00,48.55,48.6,48.54,48.57,137091.91663654984,26.8176,26.8452,26.8121,26.8286,137091.9166
2006-01-04 15:40:00,48.57,48.57,48.47,48.49,157691.8443561017,26.8286,26.8286,26.7734,26.7844,157691.8444
2006-01-04 15:50:00,48.49,48.56,48.45,48.45,255872.78641127577,26.7844,26.8231,26.7624,26.7624,255872.7864
2006-01-05 09:30:00,48.6,48.64,48.48,48.59,215998.072521383,26.8452,26.8673,26.7789,26.8397,215998.0725
2006-01-05 09:40:00,48.54,48.6,48.44,48.48,175641.48897723167,26.8121,26.8452,26.7568,26.7789,175641.489
2006-01-05 09:50:00,48.47,48.59,48.24,48.39,269003.73448982055,26.7734,26.8397,26.6464,26.7292,269003.7345
2006-01-05 10:00:00,48.4,48.49,48.36,48.4,344295.8679677148,26.7347,26.7844,26.7126,26.7347,344295.868
2006-01-05 10:10:00,48.4,48.42,48.31,48.39,251535.95952294907,26.7347,26.7458,26.685,26.7292,251535.9595
2006-01-05 10:20:00,48.44,48.52,48.37,48.4,167088.30261414289,26.7568,26.801,26.7182,26.7347,167088.3026
2006-01-05 10:30:00,48.39,48.44,48.18,48.23,166485.96554631973,26.7292,26.7568,26.6132,26.6408,166485.9655
2006-01-05 10:40:00,48.23,48.25,48.16,48.2,153475.48488133962,26.6408,26.6519,26.6022,26.6243,153475.4849
2006-01-05 10:50:00,48.2,48.25,48.16,48.25,103722.4430791471,26.6243,26.6519,26.6022,26.6519,103722.4431
2006-01-05 11:00:00,48.24,48.26,48.19,48.22,139501.26490784244,26.6464,26.6574,26.6187,26.6353,139501.2649
2006-01-05 11:10:00,48.23,48.39,48.21,48.39,185399.3494759668,26.6408,26.7292,26.6298,26.7292,185399.3495
2006-01-05 11:20:00,48.39,48.42,48.29,48.33,190820.3830863752,26.7292,26.7458,26.674,26.6961,190820.3831
2006-01-05 11:30:00,48.32,48.39,48.26,48.38,93723.64775328274,26.6905,26.7292,26.6574,26.7237,93723.6478
2006-01-05 11:40:00,48.39,48.39,48.28,48.29,86013.73328514637,26.7292,26.7292,26.6684,26.674,86013.7333
2006-01-05 11:50:00,48.3,48.35,48.29,48.34,102517.7689435008,26.6795,26.7071,26.674,26.7016,102517.7689
2006-01-05 12:00:00,48.34,48.37,48.26,48.34,71075.77400313216,26.7016,26.7182,26.6574,26.7016,71075.774
2006-01-05 12:10:00,48.32,48.39,48.28,48.39,83242.98277315986,26.6905,26.7292,26.6684,26.7292,83242.9828
2006-01-05 12:20:00,48.39,48.41,48.32,48.39,102035.89928924228,26.7292,26.7403,26.6905,26.7292,102035.8993
2006-01-05 12:30:00,48.39,48.4,48.32,48.32,49391.63956149862,26.7292,26.7347,26.6905,26.6905,49391.6396
2006-01-05 12:40:00,48.31,48.35,48.25,48.3,76858.20985423443,26.685,26.7071,26.6519,26.6795,76858.2099
2006-01-05 12:50:00,48.3,48.34,48.27,48.29,59390.43488736297,26.6795,26.7016,26.6629,26.674,59390.4349
2006-01-05 13:00:00,48.29,48.34,48.24,48.34,122394.89218166488,26.674,26.7016,26.6464,26.7016,122394.8922
2006-01-05 13:10:00,48.34,48.35,48.25,48.28,59029.03264666908,26.7016,26.7071,26.6519,26.6684,59029.0326
2006-01-05 13:20:00,48.28,48.31,48.25,48.29,52162.39007348513,26.6684,26.685,26.6519,26.674,52162.3901
2006-01-05 13:30:00,48.3,48.39,48.3,48.34,85772.79845801712,26.6795,26.7292,26.6795,26.7016,85772.7985
2006-01-05 13:40:00,48.35,48.44,48.35,48.38,71557.64365739068,26.7071,26.7568,26.7071,26.7237,71557.6437
2006-01-05 13:50:00,48.38,48.44,48.37,48.4,67943.62125045176,26.7237,26.7568,26.7182,26.7347,67943.6213
2006-01-05 14:00:00,48.41,48.44,48.34,48.34,62643.055053608005,26.7403,26.7568,26.7016,26.7016,62643.0551
2006-01-05 14:10:00,48.34,48.48,48.34,48.43,99867.48584507892,26.7016,26.7789,26.7016,26.7513,99867.4858
2006-01-05 14:20:00,48.43,48.48,48.38,48.44,169859.0531261294,26.7513,26.7789,26.7237,26.7568,169859.0531
2006-01-05 14:30:00,48.44,48.51,48.42,48.44,86736.53776653417,26.7568,26.7955,26.7458,26.7568,86736.5378
2006-01-05 14:40:00,48.44,48.47,48.33,48.38,155884.83315263223,26.7568,26.7734,26.6961,26.7237,155884.8332
2006-01-05 14:50:00,48.37,48.49,48.37,48.47,91675.70172268404,26.7182,26.7844,26.7182,26.7734,91675.7017
2006-01-05 15:00:00,48.45,48.54,48.43,48.53,98421.87688230336,26.7624,26.8121,26.7513,26.8065,98421.8769
2006-01-05 15:10:00,48.54,48.62,48.48,48.62,143476.68955547526,26.8121,26.8563,26.7789,26.8563,143476.6896
2006-01-05 15:20:00,48.62,48.64,48.57,48.6,173834.47777376222,26.8563,26.8673,26.8286,26.8452,173834.4778
2006-01-05 15:30:00,48.59,48.62,48.55,48.55,161667.26900373452,26.8397,26.8563,26.8176,26.8176,161667.269
2006-01-05 15:40:00,48.55,48.61,48.47,48.47,420190.3385134322,26.8176,26.8507,26.7734,26.7734,420190.3385
2006-01-05 15:50:00,48.48,48.56,48.47,48.53,149018.19057944827,26.7789,26.8231,26.7734,26.8065,149018.1906
2006-01-06 09:30:00,48.78,48.85,48.64,48.73,312853.87302734616,26.9446,26.9833,26.8673,26.917,312853.873
2006-01-06 09:40:00,48.65,48.79,48.56,48.61,206722.0816769064,26.8728,26.9502,26.8231,26.8507,206722.0817
2006-01-06 09:50:00,48.64,48.69,48.54,48.55,430791.4709071197,26.8673,26.8949,26.8121,26.8176,430791.4709
2006-01-06 10:00:00,48.54,48.54,48.25,48.31,194434.4054933141,26.8121,26.8121,26.6519,26.685,194434.4055
2006-01-06 10:10:00,48.31,48.45,48.2,48.2,202505.7222021444,26.685,26.7624,26.6243,26.6243,202505.7222
2006-01-06 10:20:00,48.21,48.39,48.19,48.35,183833.27309962656,26.6298,26.7292,26.6187,26.7071,183833.2731
2006-01-06 10:30:00,48.35,48.45,48.3,48.33,158896.518491748,26.7071,26.7624,26.6795,26.6961,158896.5185
2006-01-06 10:40:00,48.34,48.39,48.3,48.39,125527.04493434528,26.7016,26.7292,26.6795,26.7292,125527.0449
2006-01-06 10:50:00,48.39,48.46,48.33,48.37,105649.9216961812,26.7292,26.7679,26.6961,26.7182,105649.9217
2006-01-06 11:00:00,48.38,48.38,48.23,48.32,117696.66305264428,26.7237,26.7237,26.6408,26.6905,117696.6631
2006-01-06 11:10:00,48.33,48.33,48.25,48.33,297313.5766775088,26.6961,26.6961,26.6519,26.6961,297313.5767
2006-01-06 11:20:00,48.34,48.41,48.32,48.39,130586.67630405976,26.7016,26.7403,26.6905,26.7292,130586.6763
2006-01-06 11:30:00,48.39,48.39,48.32,48.35,124924.70786652212,26.7292,26.7292,26.6905,26.7071,124924.7079
2006-01-06 11:40:00,48.35,48.36,48.31,48.34,86134.200698711,26.7071,26.7126,26.685,26.7016,86134.2007
2006-01-06 11:50:00,48.35,48.41,48.24,48.41,140344.53680279487,26.7071,26.7403,26.6464,26.7403,140344.5368
2006-01-06 12:00:00,48.4,48.55,48.39,48.41,188892.90446934107,26.7347,26.8176,26.7292,26.7403,188892.9045
2006-01-06 12:10:00,48.42,48.48,48.39,48.43,133116.491988917,26.7458,26.7789,26.7292,26.7513,133116.492
2006-01-06 12:20:00,48.43,48.55,48.42,48.45,98783.27912299724,26.7513,26.8176,26.7458,26.7624,98783.2791
2006-01-06 12:30:00,48.44,48.52,48.39,48.48,147693.04903023734,26.7568,26.801,26.7292,26.7789,147693.049
2006-01-06 12:40:00,48.48,48.54,48.44,48.53,107215.9980725214,26.7789,26.8121,26.7568,26.8065,107215.9981
2006-01-06 12:50:00,48.54,48.54,48.49,48.54,71678.11107095532,26.8121,26.8121,26.7844,26.8121,71678.1111
2006-01-06 13:00:00,48.54,48.55,48.47,48.53,69991.56728105048,26.8121,26.8176,26.7734,26.8065,69991.5673
2006-01-06 13:10:00,48.54,48.56,48.52,48.54,123479.09890374656,26.8121,26.8231,26.801,26.8121,123479.0989
2006-01-06 13:20:00,48.54,48.56,48.51,48.52,42645.4644018793,26.8121,26.8231,26.7955,26.801,42645.4644
2006-01-06 13:30:00,48.53,48.54,48.46,48.51,71557.64365739068,26.8065,26.8121,26.7679,26.7955,71557.6437
2006-01-06 13:40:00,48.5,48.57,48.44,48.54,106131.79135043971,26.79,26.8286,26.7568,26.8121,106131.7914
2006-01-06 13:50:00,48.54,48.71,48.48,48.65,338995.30177087104,26.8121,26.906,26.7789,26.8728,338995.3018
2006-01-06 14:00:00,48.64,48.65,48.53,48.56,107095.53065895676,26.8673,26.8728,26.8065,26.8231,107095.5307
2006-01-06 14:10:00,48.55,48.6,48.48,48.57,123238.1640766173,26.8176,26.8452,26.7789,26.8286,123238.1641
2006-01-06 14:20:00,48.58,48.59,48.54,48.56,134321.16612456331,26.8342,26.8397,26.8121,26.8231,134321.1661
2006-01-06 14:30:00,48.56,48.64,48.54,48.62,132514.15492109387,26.8231,26.8673,26.8121,26.8563,132514.1549
2006-01-06 14:40:00,48.62,48.66,48.57,48.62,127815.92579207326,26.8563,26.8783,26.8286,26.8563,127815.9258
2006-01-06 14:50:00,48.64,48.73,48.62,48.63,143235.754728346,26.8673,26.917,26.8563,26.8618,143235.7547
2006-01-06 15:00:00,48.64,48.73,48.63,48.67,156005.30056619685,26.8673,26.917,26.8618,26.8839,156005.3006
2006-01-06 15:10:00,48.67,48.74,48.66,48.73,113480.3035778822,26.8839,26.9225,26.8783,26.917,113480.3036
2006-01-06 15:20:00,48.73,48.78,48.68,48.68,164197.08468859174,26.917,26.9446,26.8894,26.8894,164197.0847
2006-01-06 15:30:00,48.7,48.7,48.59,48.61,180098.78327912302,26.9004,26.9004,26.8397,26.8507,180098.7833
2006-01-06 15:40:00,48.62,48.64,48.56,48.58,237682.2069630165,26.8563,26.8673,26.8231,26.8342,237682.207
2006-01-06 15:50:00,48.58,48.64,48.56,48.58,260571.0155402964,26.8342,26.8673,26.8231,26.8342,260571.0155
2006-01-09 09:30:00,48.67,48.83,48.66,48.77,166967.8352005783,26.8839,26.9723,26.8783,26.9391,166967.8352
2006-01-09 09:40:00,48.76,48.94,48.76,48.9,107697.86772677992,26.9336,27.033,26.9336,27.0109,107697.8677
2006-01-09 09:50:00,48.9,48.96,48.78,48.9,228406.21611853995,27.0109,27.0441,26.9446,27.0109,228406.2161
2006-01-09 10:00:00,48.9,48.91,48.77,48.81,120106.0113239369,27.0109,27.0164,26.9391,26.9612,120106.0113
2006-01-09 10:10:00,48.83,48.87,48.77,48.87,114203.10805926996,26.9723,26.9943,26.9391,26.9943,114203.1081
2006-01-09 10:20:00,48.85,48.88,48.83,48.86,97458.1375737863,26.9833,26.9999,26.9723,26.9888,97458.1376
2006-01-09 10:30:00,48.85,48.89,48.84,48.87,97096.7353330924,26.9833,27.0054,26.9778,26.9943,97096.7353
2006-01-09 10:40:00,48.88,48.91,48.85,48.9,117455.728225515,26.9999,27.0164,26.9833,27.0109,117455.7282
2006-01-09 10:50:00,48.9,48.93,48.85,48.86,128538.73027346104,27.0109,27.0275,26.9833,26.9888,128538.7303
2006-01-09 11:00:00,48.87,48.96,48.87,48.95,122515.3595952295,26.9943,27.0441,26.9943,27.0385,122515.3596
2006-01-09 11:10:00,48.95,48.96,48.89,48.93,116010.11926273943,27.0385,27.0441,27.0054,27.0275,116010.1193
2006-01-09 11:20:00,48.93,48.98,48.92,48.92,141067.34128418265,27.0275,27.0551,27.022,27.022,141067.3413
2006-01-09 11:30:00,48.92,48.98,48.92,48.97,94807.85447536442,27.022,27.0551,27.022,27.0496,94807.8545
2006-01-09 11:40:00,48.97,48.98,48.93,48.97,130586.67630405976,27.0496,27.0551,27.0275,27.0496,130586.6763
2006-01-09 11:50:00,48.97,48.98,48.91,48.97,77219.61209492834,27.0496,27.0551,27.0164,27.0496,77219.6121
2006-01-09 12:00:00,48.98,48.98,48.92,48.98,239007.34851222747,27.0551,27.0551,27.022,27.0551,239007.3485
2006-01-09 12:10:00,48.98,49.0,48.93,48.96,130707.1437176244,27.0551,27.0662,27.0275,27.0441,130707.1437
2006-01-09 12:20:00,48.97,49.0,48.95,48.96,176123.3586314902,27.0496,27.0662,27.0385,27.0441,176123.3586
2006-01-09 12:30:00,48.96,48.98,48.9,48.97,44091.07336465487,27.0441,27.0551,27.0109,27.0496,44091.0734
2006-01-09 12:40:00,48.98,48.98,48.94,48.97,90591.49500060234,27.0551,27.0551,27.033,27.0496,90591.495
2006-01-09 12:50:00,48.98,48.98,48.62,48.98,46379.95422238285,27.0551,27.0551,26.8563,27.0551,46379.9542
2006-01-09 13:00:00,48.97,48.98,48.93,48.96,67461.75159619324,27.0496,27.0551,27.0275,27.0441,67461.7516
2006-01-09 13:10:00,48.97,48.98,48.93,48.93,74448.86158294183,27.0496,27.0551,27.0275,27.0275,74448.8616
2006-01-09 13:20:00,48.93,49.01,48.93,49.01,75412.60089145887,27.0275,27.0717,27.0275,27.0717,75412.6009
2006-01-09 13:30:00,49.01,49.1,49.01,49.1,89266.3534513914,27.0717,27.1214,27.0717,27.1214,89266.3535
2006-01-09 13:40:00,49.09,49.18,49.07,49.14,163474.28020720396,27.1159,27.1656,27.1048,27.1435,163474.2802
2006-01-09 13:50:00,49.13,49.18,49.13,49.17,114323.5754728346,27.138,27.1656,27.138,27.1601,114323.5755
2006-01-09 14:00:00,49.18,49.22,49.17,49.19,89266.3534513914,27.1656,27.1877,27.1601,27.1711,89266.3535
2006-01-09 14:10:00,49.19,49.2,49.13,49.18,115648.71702204554,27.1711,27.1766,27.138,27.1656,115648.717
2006-01-09 14:20:00,49.17,49.18,49.06,49.13,104927.1172147934,27.1601,27.1656,27.0993,27.138,104927.1172
2006-01-09 14:30:00,49.13,49.13,48.99,49.04,94807.85447536442,27.138,27.138,27.0606,27.0883,94807.8545
2006-01-09 14:40:00,49.04,49.05,48.93,48.98,127213.5887242501,27.0883,27.0938,27.0275,27.0551,127213.5887
2006-01-09 14:50:00,48.98,48.99,48.92,48.98,114082.64064570537,27.0551,27.0606,27.022,27.0551,114082.6406
2006-01-09 15:00:00,48.98,49.03,48.97,48.98,127454.52355137936,27.0551,27.0827,27.0496,27.0551,127454.5236
2006-01-09 15:10:00,48.99,49.01,48.95,48.96,117696.66305264428,27.0606,27.0717,27.0385,27.0441,117696.6631
2006-01-09 15:20:00,48.95,49.02,48.92,48.96,112998.43392362368,27.0385,27.0772,27.022,27.0441,112998.4339
2006-01-09 15:30:00,48.96,49.16,48.93,49.13,157209.97470184317,27.0441,27.1545,27.0275,27.138,157209.9747
2006-01-09 15:40:00,49.12,49.2,49.12,49.18,168654.3789904831,27.1324,27.1766,27.1324,27.1656,168654.379
2006-01-09 15:50:00,49.18,49.21,49.13,49.13,186965.42585230697,27.1656,27.1822,27.138,27.138,186965.4259
2006-01-10 09:30:00,48.85,48.94,48.81,48.91,176966.6305264426,26.9833,27.033,26.9612,27.0164,176966.6305
2006-01-10 09:40:00,48.91,49.03,48.91,48.98,144560.89627755692,27.0164,27.0827,27.0164,27.0551,144560.8963
2006-01-10 09:50:00,48.98,48.98,48.89,48.93,138417.05818576078,27.0551,27.0551,27.0054,27.0275,138417.0582
2006-01-10 10:00:00,48.93,49.01,48.91,48.98,148415.85351162512,27.0275,27.0717,27.0164,27.0551,148415.8535
2006-01-10 10:10:00,48.98,48.98,48.89,48.89,163956.1498614625,27.0551,27.0551,27.0054,27.0054,163956.1499
2006-01-10 10:20:00,48.89,48.94,48.83,48.86,229490.42284062164,27.0054,27.033,26.9723,26.9888,229490.4228
2006-01-10 10:30:00,48.86,48.87,48.75,48.75,165281.29141067344,26.9888,26.9943,26.9281,26.9281,165281.2914
2006-01-10 10:40:00,48.72,48.83,48.7,48.83,166967.8352005783,26.9115,26.9723,26.9004,26.9723,166967.8352
2006-01-10 10:50:00,48.83,48.87,48.74,48.77,113600.77099144684,26.9723,26.9943,26.9225,26.9391,113600.771
2006-01-10 11:00:00,48.78,48.78,48.63,48.64,161667.26900373452,26.9446,26.9446,26.8618,26.8673,161667.269
2006-01-10 11:10:00,48.64,48.75,48.64,48.73,71678.11107095532,26.8673,26.9281,26.8673,26.917,71678.1111
2006-01-10 11:20:00,48.74,48.75,48.69,48.73,90952.89724129625,26.9225,26.9281,26.8949,26.917,90952.8972
2006-01-10 11:30:00,48.74,48.74,48.69,48.72,88904.95121069752,26.9225,26.9225,26.8949,26.9115,88904.9512
2006-01-10 11:40:00,48.72,48.82,48.69,48.76,93362.24551258884,26.9115,26.9667,26.8949,26.9336,93362.2455
2006-01-10 11:50:00,48.76,48.77,48.72,48.73,55896.87989398869,26.9336,26.9391,26.9115,26.917,55896.8799
2006-01-10 12:00:00,48.73,48.85,48.69,48.83,178171.30466208892,26.917,26.9833,26.8949,26.9723,178171.3047
2006-01-10 12:10:00,48.83,48.87,48.83,48.86,154077.82194916275,26.9723,26.9943,26.9723,26.9888,154077.8219
2006-01-10 12:20:00,48.86,48.88,48.85,48.88,112877.96651005904,26.9888,26.9999,26.9833,26.9999,112877.9665
2006-01-10 12:30:00,48.88,48.88,48.83,48.84,74930.73123720035,26.9999,26.9999,26.9723,26.9778,74930.7312
2006-01-10 12:40:00,48.84,48.85,48.79,48.81,77581.01433562223,26.9778,26.9833,26.9502,26.9612,77581.0143
2006-01-10 12:50:00,48.81,48.88,48.81,48.88,101554.02963498374,26.9612,26.9999,26.9612,26.9999,101554.0296
2006-01-10 13:00:00,48.87,48.89,48.66,48.89,78544.75364413927,26.9943,27.0054,26.8783,27.0054,78544.7536
2006-01-10 13:10:00,48.89,48.97,48.88,48.96,129984.3392362366,27.0054,27.0496,26.9999,27.0441,129984.3392
2006-01-10 13:20:00,48.94,49.04,48.93,49.01,221539.573545356,27.033,27.0883,27.0275,27.0717,221539.5735
2006-01-10 13:30:00,49.02,49.05,48.98,48.98,72762.31779303699,27.0772,27.0938,27.0551,27.0551,72762.3178
2006-01-10 13:40:00,48.98,49.02,48.95,48.96,67341.2841826286,27.0551,27.0772,27.0385,27.0441,67341.2842
2006-01-10 13:50:00,48.96,48.97,48.88,48.93,76617.27502710518,27.0441,27.0496,26.9999,27.0275,76617.275
2006-01-10 14:00:00,48.93,48.94,48.86,48.92,104806.64980122878,27.0275,27.033,26.9888,27.022,104806.6498
2006-01-10 14:10:00,48.92,48.94,48.86,48.87,85893.26587158175,27.022,27.033,26.9888,26.9943,85893.2659
2006-01-10 14:20:00,48.88,48.92,48.81,48.85,93482.71292615349,26.9999,27.022,26.9612,26.9833,93482.7129
2006-01-10 14:30:00,48.85,48.93,48.85,48.89,205035.5378870016,26.9833,27.0275,26.9833,27.0054,205035.5379
2006-01-10 14:40:00,48.91,48.98,48.89,48.97,122515.3595952295,27.0164,27.0551,27.0054,27.0496,122515.3596
2006-01-10 14:50:00,48.98,48.99,48.94,48.97,114444.04288639924,27.0551,27.0606,27.033,27.0496,114444.0429
2006-01-10 15:00:00,48.97,48.98,48.93,48.98,79388.02553909169,27.0496,27.0551,27.0275,27.0551,79388.0255
2006-01-10 15:10:00,48.97,49.05,48.92,49.05,119021.8046018552,27.0496,27.0938,27.022,27.0938,119021.8046
2006-01-10 15:20:00,49.05,49.13,49.03,49.06,127695.45837850864,27.0938,27.138,27.0827,27.0993,127695.4584
2006-01-10 15:30:00,49.06,49.13,49.03,49.08,188290.5674015179,27.0993,27.138,27.0827,27.1103,188290.5674
2006-01-10 15:40:00,49.08,49.13,49.07,49.11,166245.0307191905,27.1103,27.138,27.1048,27.1269,166245.0307
2006-01-10 15:50:00,49.11,49.14,49.06,49.14,256354.6560655343,27.1269,27.1435,27.0993,27.1435,256354.6561
2006-01-11 09:30:00,49.1,49.16,48.84,49.1,195518.61221539573,27.2443,27.2776,27.1001,27.2443,195518.6122
2006-01-11 09:40:00,49.11,49.31,49.1,49.3,166967.8352005783,27.2499,27.3608,27.2443,27.3553,166967.8352
2006-01-11 09:50:00,49.31,49.37,49.26,49.33,266232.983977834,27.3608,27.3941,27.3331,27.3719,266232.984
2006-01-11 10:00:00,49.33,49.45,49.29,49.38,217443.68148415856,27.3719,27.4385,27.3497,27.3997,217443.6815
2006-01-11 10:10:00,49.37,49.52,49.37,49.46,142633.41766052286,27.3941,27.4774,27.3941,27.4441,142633.4177
2006-01-11 10:20:00,49.47,49.56,49.41,49.56,244187.4472955066,27.4496,27.4996,27.4163,27.4996,244187.4473
2006-01-11 10:30:00,49.56,49.63,49.5,49.62,202867.12444283825,27.4996,27.5384,27.4663,27.5329,202867.1244
2006-01-11 10:40:00,49.63,49.69,49.59,49.67,163353.81279363934,27.5384,27.5717,27.5162,27.5606,163353.8128
2006-01-11 10:50:00,49.66,49.67,49.52,49.52,196602.81893747745,27.555,27.5606,27.4774,27.4774,196602.8189
2006-01-11 11:00:00,49.52,49.57,49.46,49.5,113962.17323214072,27.4774,27.5051,27.4441,27.4663,113962.1732
2006-01-11 11:10:00,49.5,49.57,49.5,49.54,129984.3392362366,27.4663,27.5051,27.4663,27.4885,129984.3392
2006-01-11 11:20:00,49.55,49.57,49.47,49.49,134923.50319238647,27.494,27.5051,27.4496,27.4607,134923.5032
2006-01-11 11:30:00,49.52,49.61,49.49,49.6,187688.23033369475,27.4774,27.5273,27.4607,27.5218,187688.2303
2006-01-11 11:40:00,49.6,49.61,49.53,49.55,190579.4482592459,27.5218,27.5273,27.4829,27.494,190579.4483
2006-01-11 11:50:00,49.54,49.54,49.45,49.47,104806.64980122878,27.4885,27.4885,27.4385,27.4496,104806.6498
2006-01-11 12:00:00,49.47,49.53,49.47,49.49,83122.51535959524,27.4496,27.4829,27.4496,27.4607,83122.5154
2006-01-11 12:10:00,49.49,49.57,49.47,49.57,84086.25466811229,27.4607,27.5051,27.4496,27.5051,84086.2547
2006-01-11 12:20:00,49.57,49.64,49.54,49.56,154921.09384411518,27.5051,27.544,27.4885,27.4996,154921.0938
2006-01-11 12:30:00,49.56,49.57,49.53,49.53,69389.23021322733,27.4996,27.5051,27.4829,27.4829,69389.2302
2006-01-11 12:40:00,49.55,49.59,49.52,49.58,96494.39826526924,27.494,27.5162,27.4774,27.5107,96494.3983
2006-01-11 12:50:00,49.59,49.6,49.52,49.52,64811.46849777136,27.5162,27.5218,27.4774,27.4774,64811.4685
2006-01-11 13:00:00,49.53,49.56,49.47,49.49,89386.82086495604,27.4829,27.4996,27.4496,27.4607,89386.8209
2006-01-11 13:10:00,49.5,49.51,49.43,49.45,93964.582580412,27.4663,27.4718,27.4274,27.4385,93964.5826
2006-01-11 13:20:00,49.46,49.51,49.42,49.47,61558.84833152633,27.4441,27.4718,27.4219,27.4496,61558.8483
2006-01-11 13:30:00,49.48,49.48,49.39,49.46,122274.42476810025,27.4552,27.4552,27.4052,27.4441,122274.4248
2006-01-11 13:40:00,49.45,49.55,49.45,49.52,73244.18744729551,27.4385,27.494,27.4385,27.4774,73244.1874
2006-01-11 13:50:00,49.52,49.6,49.52,49.6,71678.11107095532,27.4774,27.5218,27.4774,27.5218,71678.1111
2006-01-11 14:00:00,49.58,49.62,49.58,49.61,68666.42573183954,27.5107,27.5329,27.5107,27.5273,68666.4257
2006-01-11 14:10:00,49.61,49.67,49.61,49.66,155402.96349837372,27.5273,27.5606,27.5273,27.555,155402.9635
2006-01-11 14:20:00,49.66,49.7,49.65,49.65,115046.3799542224,27.555,27.5772,27.5495,27.5495,115046.38
2006-01-11 14:30:00,49.66,49.68,49.61,49.67,97578.60498735092,27.555,27.5661,27.5273,27.5606,97578.605
2006-01-11 14:40:00,49.68,49.69,49.62,49.62,132273.2200939646,27.5661,27.5717,27.5329,27.5329,132273.2201
2006-01-11 14:50:00,49.62,49.71,49.61,49.71,137212.38405011446,27.5329,27.5828,27.5273,27.5828,137212.3841
2006-01-11 15:00:00,49.7,49.71,49.61,49.63,125767.97976147452,27.5772,27.5828,27.5273,27.5384,125767.9798
2006-01-11 15:10:00,49.63,49.67,49.63,49.64,114203.10805926996,27.5384,27.5606,27.5384,27.544,114203.1081
2006-01-11 15:20:00,49.64,49.7,49.6,49.68,117576.19563907964,27.544,27.5772,27.5218,27.5661,117576.1956
2006-01-11 15:30:00,49.67,49.67,49.59,49.61,226358.27008794123,27.5606,27.5606,27.5162,27.5273,226358.2701
2006-01-11 15:40:00,49.62,49.63,49.59,49.6,231176.96663052647,27.5329,27.5384,27.5162,27.5218,231176.9666
2006-01-11 15:50:00,49.6,49.61,49.41,49.47,652812.9141067342,27.5218,27.5273,27.4163,27.4496,652812.9141
2006-01-12 09:30:00,49.5,49.62,49.46,49.47,197446.09083242985,27.4663,27.5329,27.4441,27.4496,197446.0908
2006-01-12 09:40:00,49.47,49.52,49.28,49.35,213950.12649078423,27.4496,27.4774,27.3442,27.383,213950.1265
2006-01-12 09:50:00,49.37,49.5,49.32,49.37,158535.1162510541,27.3941,27.4663,27.3664,27.3941,158535.1163
2006-01-12 10:00:00,49.37,49.47,49.32,49.47,128779.6651005903,27.3941,27.4496,27.3664,27.4496,128779.6651
2006-01-12 10:10:00,49.43,49.52,49.4,49.47,74689.79641007108,27.4274,27.4774,27.4108,27.4496,74689.7964
2006-01-12 10:20:00,49.48,49.62,49.47,49.62,120106.0113239369,27.4552,27.5329,27.4496,27.5329,120106.0113
2006-01-12 10:30:00,49.61,49.62,49.47,49.52,164919.88916997955,27.5273,27.5329,27.4496,27.4774,164919.8892
2006-01-12 10:40:00,49.52,49.52,49.42,49.48,113721.23840501146,27.4774,27.4774,27.4219,27.4552,113721.2384
2006-01-12 10:50:00,49.48,49.52,49.43,49.52,114564.51029996388,27.4552,27.4774,27.4274,27.4774,114564.5103
2006-01-12 11:00:00,49.51,49.52,49.38,49.38,113600.77099144684,27.4718,27.4774,27.3997,27.3997,113600.771
2006-01-12 11:10:00,49.37,49.38,49.33,49.34,71678.11107095532,27.3941,27.3997,27.3719,27.3775,71678.1111
2006-01-12 11:20:00,49.33,49.34,49.27,49.27,103842.91049271172,27.3719,27.3775,27.3386,27.3386,103842.9105
2006-01-12 11:30:00,49.27,49.27,49.2,49.22,99747.01843151428,27.3386,27.3386,27.2998,27.3109,99747.0184
2006-01-12 11:40:00,49.22,49.29,49.21,49.29,110348.1508252018,27.3109,27.3497,27.3054,27.3497,110348.1508
2006-01-12 11:50:00,49.29,49.32,49.28,49.31,92157.57137694256,27.3497,27.3664,27.3442,27.3608,92157.5714
2006-01-12 12:00:00,49.31,49.37,49.3,49.37,57462.95627032888,27.3608,27.3941,27.3553,27.3941,57462.9563
2006-01-12 12:10:00,49.37,49.39,49.35,49.36,88784.48379713288,27.3941,27.4052,27.383,27.3886,88784.4838
2006-01-12 12:20:00,49.35,49.41,49.32,49.39,64691.00108420673,27.383,27.4163,27.3664,27.4052,64691.0011
2006-01-12 12:30:00,49.39,49.43,49.36,49.37,73003.25262016625,27.4052,27.4274,27.3886,27.3941,73003.2526
2006-01-12 12:40:00,49.38,49.48,49.37,49.43,84206.72208167691,27.3997,27.4552,27.3941,27.4274,84206.7221
2006-01-12 12:50:00,49.44,49.45,49.4,49.4,54571.73834477775,27.433,27.4385,27.4108,27.4108,54571.7383
2006-01-12 13:00:00,49.4,49.5,49.4,49.47,127213.5887242501,27.4108,27.4663,27.4108,27.4496,127213.5887
2006-01-12 13:10:00,49.47,49.51,49.45,49.47,100228.8880857728,27.4496,27.4718,27.4385,27.4496,100228.8881
2006-01-12 13:20:00,49.48,49.56,49.48,49.56,60715.57643657392,27.4552,27.4996,27.4552,27.4996,60715.5764
2006-01-12 13:30:00,49.57,49.58,49.55,49.56,34574.14769304903,27.5051,27.5107,27.494,27.4996,34574.1477
2006-01-12 13:40:00,49.56,49.57,49.52,49.53,82399.71087820745,27.4996,27.5051,27.4774,27.4829,82399.7109
2006-01-12 13:50:00,49.52,49.53,49.47,49.49,127936.39320563788,27.4774,27.4829,27.4496,27.4607,127936.3932
2006-01-12 14:00:00,49.49,49.49,49.42,49.46,119503.67425611374,27.4607,27.4607,27.4219,27.4441,119503.6743
2006-01-12 14:10:00,49.46,49.52,49.43,49.48,103722.4430791471,27.4441,27.4774,27.4274,27.4552,103722.4431
2006-01-12 14:20:00,49.49,49.54,49.48,49.52,93482.71292615349,27.4607,27.4885,27.4552,27.4774,93482.7129
2006-01-12 14:30:00,49.51,49.52,49.45,49.48,133598.36164317554,27.4718,27.4774,27.4385,27.4552,133598.3616
2006-01-12 14:40:00,49.47,49.53,49.4,49.4,87338.87483435731,27.4496,27.4829,27.4108,27.4108,87338.8748
2006-01-12 14:50:00,49.4,49.52,49.4,49.52,102517.7689435008,27.4108,27.4774,27.4108,27.4774,102517.7689
2006-01-12 15:00:00,49.52,49.54,49.52,49.52,93241.77809902422,27.4774,27.4885,27.4774,27.4774,93241.7781
2006-01-12 15:10:00,49.52,49.55,49.51,49.54,80110.83002047947,27.4774,27.494,27.4718,27.4885,80110.83
2006-01-12 15:20:00,49.54,49.56,49.39,49.42,156125.7679797615,27.4885,27.4996,27.4052,27.4219,156125.768
2006-01-12 15:30:00,49.43,49.47,49.42,49.45,133959.76388386943,27.4274,27.4496,27.4219,27.4385,133959.7639
2006-01-12 15:40:00,49.45,49.45,49.31,49.37,255511.38417058188,27.4385,27.4385,27.3608,27.3941,255511.3842
2006-01-12 15:50:00,49.37,49.4,49.32,49.4,165522.22623780268,27.3941,27.4108,27.3664,27.4108,165522.2262
2006-01-13 09:30:00,49.45,49.53,49.34,49.34,331044.45247560536,27.4385,27.4829,27.3775,27.3775,331044.4525
2006-01-13 09:40:00,49.33,49.33,49.17,49.21,163835.68244789785,27.3719,27.3719,27.2832,27.3054,163835.6824
2006-01-13 09:50:00,49.2,49.32,49.2,49.31,79147.09071196242,27.2998,27.3664,27.2998,27.3608,79147.0907
2006-01-13 10:00:00,49.3,49.31,49.14,49.31,112998.43392362368,27.3553,27.3608,27.2665,27.3608,112998.4339
2006-01-13 10:10:00,49.3,49.31,49.11,49.14,95169.25671605831,27.3553,27.3608,27.2499,27.2665,95169.2567
2006-01-13 10:20:00,49.14,49.22,49.11,49.19,133236.95940248165,27.2665,27.3109,27.2499,27.2943,133236.9594
2006-01-13 10:30:00,49.18,49.19,49.13,49.13,334417.54005541507,27.2887,27.2943,27.261,27.261,334417.5401
2006-01-13 10:40:00,49.13,49.15,49.06,49.1,135164.43801951574,27.261,27.2721,27.2221,27.2443,135164.438
2006-01-13 10:50:00,49.11,49.14,49.03,49.11,154800.62643055056,27.2499,27.2665,27.2055,27.2499,154800.6264
2006-01-13 11:00:00,49.11,49.13,49.06,49.09,142994.81990121675,27.2499,27.261,27.2221,27.2388,142994.8199
2006-01-13 11:10:00,49.08,49.18,49.08,49.18,99747.01843151428,27.2332,27.2887,27.2332,27.2887,99747.0184
2006-01-13 11:20:00,49.18,49.26,49.15,49.2,85290.9288037586,27.2887,27.3331,27.2721,27.2998,85290.9288
2006-01-13 11:30:00,49.23,49.25,49.19,49.2,50114.4440428864,27.3165,27.3276,27.2943,27.2998,50114.444
2006-01-13 11:40:00,49.21,49.22,49.16,49.18,44693.41043247802,27.3054,27.3109,27.2776,27.2887,44693.4104
2006-01-13 11:50:00,49.18,49.23,49.18,49.22,65895.67521985303,27.2887,27.3165,27.2887,27.3109,65895.6752
2006-01-13 12:00:00,49.21,49.28,49.17,49.22,80351.76484760873,27.3054,27.3442,27.2832,27.3109,80351.7648
2006-01-13 12:10:00,49.22,49.28,49.21,49.22,81074.56932899651,27.3109,27.3442,27.3054,27.3109,81074.5693
2006-01-13 12:20:00,49.23,49.27,49.21,49.25,45777.617154559695,27.3165,27.3386,27.3054,27.3276,45777.6172
2006-01-13 12:30:00,49.25,49.26,49.22,49.22,68545.95831827492,27.3276,27.3331,27.3109,27.3109,68545.9583
2006-01-13 12:40:00,49.22,49.26,49.09,49.09,99747.01843151428,27.3109,27.3331,27.2388,27.2388,99747.0184
2006-01-13 12:50:00,49.09,49.13,49.05,49.06,128297.7954463318,27.2388,27.261,27.2166,27.2221,128297.7954
2006-01-13 13:00:00,49.06,49.09,49.03,49.09,109384.41151668476,27.2221,27.2388,27.2055,27.2388,109384.4115
2006-01-13 13:10:00,49.09,49.09,49.03,49.05,43970.60595109024,27.2388,27.2388,27.2055,27.2166,43970.606
2006-01-13 13:20:00,49.05,49.12,49.05,49.09,55174.0754126009,27.2166,27.2554,27.2166,27.2388,55174.0754
2006-01-13 13:30:00,49.09,49.12,49.04,49.05,76737.74244066981,27.2388,27.2554,27.211,27.2166,76737.7424
2006-01-13 13:40:00,49.06,49.08,49.03,49.06,36140.22406938923,27.2221,27.2332,27.2055,27.2221,36140.2241
2006-01-13 13:50:00,49.07,49.13,49.04,49.12,59992.77195518613,27.2277,27.261,27.211,27.2554,59992.772
2006-01-13 14:00:00,49.12,49.14,49.11,49.12,59149.50006023371,27.2554,27.2665,27.2499,27.2554,59149.5001
2006-01-13 14:10:00,49.13,49.13,49.08,49.13,54812.67317190701,27.261,27.261,27.2332,27.261,54812.6732
2006-01-13 14:20:00,49.13,49.16,49.08,49.08,59992.77195518613,27.261,27.2776,27.2332,27.2332,59992.772
2006-01-13 14:30:00,49.09,49.14,49.08,49.1,43850.13853752561,27.2388,27.2665,27.2332,27.2443,43850.1385
2006-01-13 14:40:00,49.1,49.14,49.09,49.13,84568.1243223708,27.2443,27.2665,27.2388,27.261,84568.1243
2006-01-13 14:50:00,49.13,49.24,49.13,49.24,133598.36164317554,27.261,27.322,27.261,27.322,133598.3616
2006-01-13 15:00:00,49.24,49.27,49.2,49.22,64450.066257077466,27.322,27.3386,27.2998,27.3109,64450.0663
2006-01-13 15:10:00,49.22,49.26,49.21,49.25,68666.42573183954,27.3109,27.3331,27.3054,27.3276,68666.4257
2006-01-13 15:20:00,49.25,49.34,49.24,49.32,96132.99602457536,27.3276,27.3775,27.322,27.3664,96132.996
2006-01-13 15:30:00,49.32,49.34,49.25,49.25,104927.1172147934,27.3664,27.3775,27.3276,27.3276,104927.1172
2006-01-13 15:40:00,49.25,49.35,49.25,49.32,123960.96855800509,27.3276,27.383,27.3276,27.3664,123960.9686
2006-01-13 15:50:00,49.32,49.37,49.27,49.31,131911.8178532707,27.3664,27.3941,27.3386,27.3608,131911.8179
2006-01-17 09:30:00,49.35,49.36,49.06,49.07,173232.14070593906,27.383,27.3886,27.2221,27.2277,173232.1407
2006-01-17 09:40:00,49.06,49.29,49.06,49.2,108300.20479460308,27.2221,27.3497,27.2221,27.2998,108300.2048
2006-01-17 09:50:00,49.16,49.21,49.05,49.06,57824.35851102277,27.2776,27.3054,27.2166,27.2221,57824.3585
2006-01-17 10:00:00,49.05,49.05,48.87,48.94,96494.39826526924,27.2166,27.2166,27.1167,27.1555,96494.3983
2006-01-17 10:10:00,48.94,48.94,48.77,48.78,117335.2608119504,27.1555,27.1555,27.0612,27.0668,117335.2608
2006-01-17 10:20:00,48.78,48.98,48.77,48.98,114564.51029996388,27.0668,27.1777,27.0612,27.1777,114564.5103
2006-01-17 10:30:00,48.97,49.02,48.89,48.89,67582.21900975787,27.1722,27.1999,27.1278,27.1278,67582.219
2006-01-17 10:40:00,48.89,48.89,48.8,48.81,70232.50210817975,27.1278,27.1278,27.0779,27.0834,70232.5021
2006-01-17 10:50:00,48.8,48.83,48.79,48.82,89386.82086495604,27.0779,27.0945,27.0723,27.089,89386.8209
2006-01-17 11:00:00,48.82,48.95,48.78,48.93,40838.45319840984,27.089,27.1611,27.0668,27.15,40838.4532
2006-01-17 11:10:00,48.94,49.09,48.93,49.08,64450.066257077466,27.1555,27.2388,27.15,27.2332,64450.0663
2006-01-17 11:20:00,49.08,49.08,48.99,49.02,44452.47560534876,27.2332,27.2332,27.1833,27.1999,44452.4756
2006-01-17 11:30:00,49.03,49.19,49.03,49.06,97819.5398144802,27.2055,27.2943,27.2055,27.2221,97819.5398
2006-01-17 11:40:00,49.07,49.13,49.04,49.1,47464.16094446453,27.2277,27.261,27.211,27.2443,47464.1609
2006-01-17 11:50:00,49.09,49.19,49.08,49.08,76135.40537284665,27.2388,27.2943,27.2332,27.2332,76135.4054
2006-01-17 12:00:00,49.08,49.1,49.03,49.08,84086.25466811229,27.2332,27.2443,27.2055,27.2332,84086.2547
2006-01-17 12:10:00,49.08,49.09,48.99,49.0,59872.304541621495,27.2332,27.2388,27.1833,27.1888,59872.3045
2006-01-17 12:20:00,49.0,49.0,48.91,48.91,47584.62835802916,27.1888,27.1888,27.1389,27.1389,47584.6284
2006-01-17 12:30:00,48.93,48.93,48.86,48.87,74810.26382363572,27.15,27.15,27.1111,27.1167,74810.2638
2006-01-17 12:40:00,48.87,48.88,48.83,48.84,51560.053005661975,27.1167,27.1222,27.0945,27.1001,51560.053
2006-01-17 12:50:00,48.85,48.87,48.84,48.86,26864.233224912663,27.1056,27.1167,27.1001,27.1111,26864.2332
2006-01-17 13:00:00,48.87,49.01,48.85,48.92,68184.55607758102,27.1167,27.1944,27.1056,27.1444,68184.5561
2006-01-17 13:10:00,48.92,48.93,48.88,48.88,36742.56113721239,27.1444,27.15,27.1222,27.1222,36742.5611
2006-01-17 13:20:00,48.88,49.06,48.88,49.06,44452.47560534876,27.1222,27.2221,27.1222,27.2221,44452.4756
2006-01-17 13:30:00,49.05,49.07,48.88,48.88,56740.1517889411,27.2166,27.2277,27.1222,27.1222,56740.1518
2006-01-17 13:40:00,48.88,48.89,48.76,48.77,46500.42163594748,27.1222,27.1278,27.0557,27.0612,46500.4216
2006-01-17 13:50:00,48.78,49.09,48.77,49.06,63606.79436212505,27.0668,27.2388,27.0612,27.2221,63606.7944
2006-01-17 14:00:00,49.06,49.1,48.91,48.91,60956.51126370318,27.2221,27.2443,27.1389,27.1389,60956.5113
2006-01-17 14:10:00,48.93,49.02,48.84,48.98,68184.55607758102,27.15,27.1999,27.1001,27.1777,68184.5561
2006-01-17 14:20:00,48.98,49.01,48.91,48.93,37224.43079147091,27.1777,27.1944,27.1389,27.15,37224.4308
2006-01-17 14:30:00,48.95,48.95,48.84,48.88,67341.2841826286,27.1611,27.1611,27.1001,27.1222,67341.2842
2006-01-17 14:40:00,48.89,48.91,48.84,48.91,63124.92470786653,27.1278,27.1389,27.1001,27.1389,63124.9247
2006-01-17 14:50:00,48.92,48.93,48.85,48.93,80592.69967473799,27.1444,27.15,27.1056,27.15,80592.6997
2006-01-17 15:00:00,48.93,48.94,48.86,48.89,99385.6161908204,27.15,27.1555,27.1111,27.1278,99385.6162
2006-01-17 15:10:00,48.89,48.93,48.86,48.9,96735.33309239852,27.1278,27.15,27.1111,27.1333,96735.3331
2006-01-17 15:20:00,48.91,48.94,48.87,48.93,110107.21599807253,27.1389,27.1555,27.1167,27.15,110107.216
2006-01-17 15:30:00,48.94,48.99,48.87,48.96,88182.14672930974,27.1555,27.1833,27.1167,27.1666,88182.1467
2006-01-17 15:40:00,48.97,49.01,48.88,48.98,128056.86061920252,27.1722,27.1944,27.1222,27.1777,128056.8606
2006-01-17 15:50:00,48.94,48.94,48.81,48.82,162269.60607155768,27.1555,27.1555,27.0834,27.089,162269.6061
2006-01-18 09:30:00,48.6,48.6,48.35,48.39,349837.3689916878,26.9669,26.9669,26.8282,26.8504,349837.369
2006-01-18 09:40:00,48.37,48.64,48.35,48.59,129382.00216841346,26.8393,26.9891,26.8282,26.9613,129382.0022
2006-01-18 09:50:00,48.59,48.64,48.59,48.64,59390.43488736297,26.9613,26.9891,26.9613,26.9891,59390.4349
2006-01-18 10:00:00,48.64,48.64,48.59,48.64,84929.5265630647,26.9891,26.9891,26.9613,26.9891,84929.5266
2006-01-18 10:10:00,48.64,48.66,48.6,48.66,84086.25466811229,26.9891,27.0002,26.9669,27.0002,84086.2547
2006-01-18 10:20:00,48.67,48.89,48.67,48.83,79990.36260691484,27.0057,27.1278,27.0057,27.0945,79990.3626
2006-01-18 10:30:00,48.83,48.83,48.65,48.69,86254.66811227564,27.0945,27.0945,26.9946,27.0168,86254.6681
2006-01-18 10:40:00,48.7,48.77,48.56,48.75,119383.2068425491,27.0224,27.0612,26.9447,27.0501,119383.2068
2006-01-18 10:50:00,48.74,48.77,48.64,48.69,98301.40946873873,27.0446,27.0612,26.9891,27.0168,98301.4095
2006-01-18 11:00:00,48.64,48.67,48.58,48.59,66136.6100469823,26.9891,27.0057,26.9558,26.9613,66136.61
2006-01-18 11:10:00,48.58,48.64,48.58,48.59,51560.053005661975,26.9558,26.9891,26.9558,26.9613,51560.053
2006-01-18 11:20:00,48.58,48.6,48.57,48.59,52764.72714130828,26.9558,26.9669,26.9502,26.9613,52764.7271
2006-01-18 11:30:00,48.59,48.59,48.41,48.44,81917.84122394893,26.9613,26.9613,26.8615,26.8781,81917.8412
2006-01-18 11:40:00,48.42,48.51,48.4,48.51,34694.615106613666,26.867,26.9169,26.8559,26.9169,34694.6151
2006-01-18 11:50:00,48.5,48.53,48.45,48.53,29273.58149620528,26.9114,26.928,26.8837,26.928,29273.5815
2006-01-18 12:00:00,48.53,48.6,48.5,48.53,44452.47560534876,26.928,26.9669,26.9114,26.928,44452.4756
2006-01-18 12:10:00,48.55,48.55,48.45,48.52,27466.57029273581,26.9391,26.9391,26.8837,26.9225,27466.5703
2006-01-18 12:20:00,48.5,48.53,48.43,48.43,35537.88700156608,26.9114,26.928,26.8726,26.8726,35537.887
2006-01-18 12:30:00,48.43,48.5,48.43,48.49,31562.462353933264,26.8726,26.9114,26.8726,26.9058,31562.4624
2006-01-18 12:40:00,48.49,48.51,48.44,48.49,42043.12733405615,26.9058,26.9169,26.8781,26.9058,42043.1273
2006-01-18 12:50:00,48.48,48.49,48.46,48.46,23852.547885796896,26.9003,26.9058,26.8892,26.8892,23852.5479
2006-01-18 13:00:00,48.46,48.5,48.41,48.44,56017.34730755331,26.8892,26.9114,26.8615,26.8781,56017.3473
2006-01-18 13:10:00,48.44,48.47,48.4,48.41,47825.56318515842,26.8781,26.8947,26.8559,26.8615,47825.5632
2006-01-18 13:20:00,48.42,48.42,48.25,48.27,71316.70883026143,26.867,26.867,26.7727,26.7838,71316.7088
2006-01-18 13:30:00,48.26,48.27,48.2,48.22,58065.293338152034,26.7782,26.7838,26.7449,26.756,58065.2933
2006-01-18 13:40:00,48.22,48.25,48.2,48.2,52885.19455487291,26.756,26.7727,26.7449,26.7449,52885.1946
2006-01-18 13:50:00,48.2,48.25,48.19,48.24,77219.61209492834,26.7449,26.7727,26.7394,26.7671,77219.6121
2006-01-18 14:00:00,48.25,48.46,48.25,48.31,87700.27707505121,26.7727,26.8892,26.7727,26.806,87700.2771
2006-01-18 14:10:00,48.32,48.5,48.28,48.43,67823.15383688713,26.8115,26.9114,26.7893,26.8726,67823.1538
2006-01-18 14:20:00,48.44,48.48,48.39,48.42,70232.50210817975,26.8781,26.9003,26.8504,26.867,70232.5021
2006-01-18 14:30:00,48.42,48.46,48.34,48.36,83242.98277315986,26.867,26.8892,26.8226,26.8337,83242.9828
2006-01-18 14:40:00,48.35,48.37,48.26,48.27,73726.05710155403,26.8282,26.8393,26.7782,26.7838,73726.0571
2006-01-18 14:50:00,48.27,48.3,48.19,48.25,82640.64570533672,26.7838,26.8004,26.7394,26.7727,82640.6457
2006-01-18 15:00:00,48.25,48.31,48.21,48.31,76255.87278641129,26.7727,26.806,26.7505,26.806,76255.8728
2006-01-18 15:10:00,48.31,48.38,48.3,48.3,75653.53571858813,26.806,26.8448,26.8004,26.8004,75653.5357
2006-01-18 15:20:00,48.32,48.41,48.31,48.38,106975.06324539211,26.8115,26.8615,26.806,26.8448,106975.0632
2006-01-18 15:30:00,48.38,48.48,48.37,48.43,112757.49909649442,26.8448,26.9003,26.8393,26.8726,112757.4991
2006-01-18 15:40:00,48.43,48.54,48.41,48.44,122153.9573545356,26.8726,26.9336,26.8615,26.8781,122153.9574
2006-01-18 15:50:00,48.44,48.53,48.44,48.49,109384.41151668476,26.8781,26.928,26.8781,26.9058,109384.4115
2006-01-19 09:30:00,48.77,48.95,48.77,48.83,134923.50319238647,27.0612,27.1611,27.0612,27.0945,134923.5032
2006-01-19 09:40:00,48.82,48.94,48.82,48.92,127213.5887242501,27.089,27.1555,27.089,27.1444,127213.5887
2006-01-19 09:50:00,48.93,48.94,48.83,48.88,74087.45934224792,27.15,27.1555,27.0945,27.1222,74087.4593
2006-01-19 10:00:00,48.88,49.03,48.88,48.96,148897.72316588365,27.1222,27.2055,27.1222,27.1666,148897.7232
2006-01-19 10:10:00,48.96,49.09,48.94,49.08,90711.96241416698,27.1666,27.2388,27.1555,27.2332,90711.9624
2006-01-19 10:20:00,49.08,49.1,48.97,49.1,72641.85037947237,27.2332,27.2443,27.1722,27.2443,72641.8504
2006-01-19 10:30:00,49.12,49.2,49.0,49.08,89748.22310564993,27.2554,27.2998,27.1888,27.2332,89748.2231
2006-01-19 10:40:00,49.09,49.23,49.09,49.2,99024.2139501265,27.2388,27.3165,27.2388,27.2998,99024.214
2006-01-19 10:50:00,49.19,49.2,49.03,49.08,35658.354415130714,27.2943,27.2998,27.2055,27.2332,35658.3544
2006-01-19 11:00:00,49.07,49.14,49.07,49.14,48066.49801228768,27.2277,27.2665,27.2277,27.2665,48066.498
2006-01-19 11:10:00,49.13,49.14,49.0,49.11,67100.34935549935,27.261,27.2665,27.1888,27.2499,67100.3494
2006-01-19 11:20:00,49.08,49.13,48.98,49.12,53005.66196843754,27.2332,27.261,27.1777,27.2554,53005.662
2006-01-19 11:30:00,49.11,49.13,48.99,48.99,59510.902300927606,27.2499,27.261,27.1833,27.1833,59510.9023
2006-01-19 11:40:00,48.98,48.99,48.74,48.74,162390.0734851223,27.1777,27.1833,27.0446,27.0446,162390.0735
2006-01-19 11:50:00,48.74,49.06,48.74,48.98,109143.4766895555,27.0446,27.2221,27.0446,27.1777,109143.4767
2006-01-19 12:00:00,49.0,49.13,48.97,49.09,53848.93386338996,27.1888,27.261,27.1722,27.2388,53848.9339
2006-01-19 12:10:00,49.09,49.14,49.07,49.13,41922.65992049151,27.2388,27.2665,27.2277,27.261,41922.6599
2006-01-19 12:20:00,49.13,49.17,49.12,49.16,29394.04890976991,27.261,27.2832,27.2554,27.2776,29394.0489
2006-01-19 12:30:00,49.17,49.25,49.17,49.25,38790.50716781111,27.2832,27.3276,27.2832,27.3276,38790.5072
2006-01-19 12:40:00,49.26,49.27,49.2,49.23,74207.92675581256,27.3331,27.3386,27.2998,27.3165,74207.9268
2006-01-19 12:50:00,49.22,49.34,49.21,49.32,91073.36465486088,27.3109,27.3775,27.3054,27.3664,91073.3647
2006-01-19 13:00:00,49.33,49.48,49.33,49.46,145283.70075894473,27.3719,27.4552,27.3719,27.4441,145283.7008
2006-01-19 13:10:00,49.44,49.54,49.43,49.54,96494.39826526924,27.433,27.4885,27.4274,27.4885,96494.3983
2006-01-19 13:20:00,49.54,49.68,49.53,49.67,129984.3392362366,27.4885,27.5661,27.4829,27.5606,129984.3392
2006-01-19 13:30:00,49.68,49.71,49.57,49.71,82158.7760510782,27.5661,27.5828,27.5051,27.5828,82158.7761
2006-01-19 13:40:00,49.69,49.79,49.67,49.78,118178.5327069028,27.5717,27.6272,27.5606,27.6216,118178.5327
2006-01-19 13:50:00,49.78,49.79,49.51,49.76,308998.915793278,27.6216,27.6272,27.4718,27.6105,308998.9158
2006-01-19 14:00:00,49.75,49.77,49.72,49.74,48307.43283941694,27.605,27.6161,27.5883,27.5994,48307.4328
2006-01-19 14:10:00,49.74,49.76,49.71,49.73,93241.77809902422,27.5994,27.6105,27.5828,27.5939,93241.7781
2006-01-19 14:20:00,49.73,49.73,49.56,49.64,120106.0113239369,27.5939,27.5939,27.4996,27.544,120106.0113
2006-01-19 14:30:00,49.64,49.64,49.53,49.6,103963.37790627636,27.544,27.544,27.4829,27.5218,103963.3779
2006-01-19 14:40:00,49.58,49.66,49.55,49.6,82640.64570533672,27.5107,27.555,27.494,27.5218,82640.6457
2006-01-19 14:50:00,49.61,49.71,49.56,49.66,102879.17118419468,27.5273,27.5828,27.4996,27.555,102879.1712
2006-01-19 15:00:00,49.66,49.66,49.47,49.47,101674.49704854838,27.555,27.555,27.4496,27.4496,101674.497
2006-01-19 15:10:00,49.47,49.56,49.42,49.46,133839.2964703048,27.4496,27.4996,27.4219,27.4441,133839.2965
2006-01-19 15:20:00,49.46,49.59,49.39,49.47,273822.43103240576,27.4441,27.5162,27.4052,27.4496,273822.431
2006-01-19 15:30:00,49.47,49.59,49.32,49.37,231658.83628478492,27.4496,27.5162,27.3664,27.3941,231658.8363
2006-01-19 15:40:00,49.37,49.45,49.23,49.39,178773.64172991208,27.3941,27.4385,27.3165,27.4052,178773.6417
2006-01-19 15:50:00,49.37,49.46,49.27,49.27,340440.9107336466,27.3941,27.4441,27.3386,27.3386,340440.9107
2006-01-20 09:30:00,49.22,49.43,48.92,48.97,377303.9392844236,27.3109,27.4274,27.1444,27.1722,377303.9393
2006-01-20 09:40:00,48.99,49.1,48.89,48.94,131670.88302614144,27.1833,27.2443,27.1278,27.1555,131670.883
2006-01-20 09:50:00,48.94,48.98,48.76,48.76,209492.8321888929,27.1555,27.1777,27.0557,27.0557,209492.8322
2006-01-20 10:00:00,48.76,48.85,48.63,48.85,228165.2812914107,27.0557,27.1056,26.9835,27.1056,228165.2813
2006-01-20 10:10:00,48.88,48.91,48.73,48.8,130707.1437176244,27.1222,27.1389,27.039,27.0779,130707.1437
2006-01-20 10:20:00,48.88,48.88,48.73,48.78,137935.18853150224,27.1222,27.1222,27.039,27.0668,137935.1885
2006-01-20 10:30:00,48.78,48.78,48.63,48.66,203469.46151066132,27.0668,27.0668,26.9835,27.0002,203469.4615
2006-01-20 10:40:00,48.66,48.69,48.42,48.44,151186.60402361164,27.0002,27.0168,26.867,26.8781,151186.604
2006-01-20 10:50:00,48.44,48.64,48.21,48.63,165642.69365136733,26.8781,26.9891,26.7505,26.9835,165642.6937
2006-01-20 11:00:00,48.63,48.64,48.49,48.53,104083.845319841,26.9835,26.9891,26.9058,26.928,104083.8453
2006-01-20 11:10:00,48.49,48.6,48.43,48.44,102638.23635706544,26.9058,26.9669,26.8726,26.8781,102638.2364
2006-01-20 11:20:00,48.42,48.56,48.28,48.44,179496.44621129986,26.867,26.9447,26.7893,26.8781,179496.4462
2006-01-20 11:30:00,48.43,48.59,48.38,48.51,154559.6916034213,26.8726,26.9613,26.8448,26.9169,154559.6916
2006-01-20 11:40:00,48.5,48.56,48.4,48.43,104806.64980122878,26.9114,26.9447,26.8559,26.8726,104806.6498
2006-01-20 11:50:00,48.35,48.45,48.35,48.37,143717.62438260452,26.8282,26.8837,26.8282,26.8393,143717.6244
2006-01-20 12:00:00,48.37,48.44,48.36,48.39,70714.37176243827,26.8393,26.8781,26.8337,26.8504,70714.3718
2006-01-20 12:10:00,48.39,48.4,48.29,48.3,103842.91049271172,26.8504,26.8559,26.7949,26.8004,103842.9105
2006-01-20 12:20:00,48.29,48.35,48.26,48.34,99144.68136369112,26.7949,26.8282,26.7782,26.8226,99144.6814
2006-01-20 12:30:00,48.34,48.34,48.25,48.25,114444.04288639924,26.8226,26.8226,26.7727,26.7727,114444.0429
2006-01-20 12:40:00,48.25,48.41,48.15,48.15,91675.70172268404,26.7727,26.8615,26.7172,26.7172,91675.7017
2006-01-20 12:50:00,48.16,48.34,48.04,48.1,140103.6019756656,26.7227,26.8226,26.6562,26.6894,140103.602
2006-01-20 13:00:00,48.08,48.09,47.78,47.88,134200.6987109987,26.6783,26.6839,26.5119,26.5674,134200.6987
2006-01-20 13:10:00,47.88,48.05,47.85,48.02,91916.63654981328,26.5674,26.6617,26.5507,26.6451,91916.6365
2006-01-20 13:20:00,48.02,48.13,47.93,48.07,109263.94410312011,26.6451,26.7061,26.5951,26.6728,109263.9441
2006-01-20 13:30:00,48.07,48.08,47.93,48.02,139621.73232140706,26.6728,26.6783,26.5951,26.6451,139621.7323
2006-01-20 13:40:00,48.02,48.05,47.95,47.95,163112.87796651007,26.6451,26.6617,26.6062,26.6062,163112.878
2006-01-20 13:50:00,47.94,47.98,47.82,47.82,202746.6570292736,26.6007,26.6229,26.5341,26.5341,202746.657
2006-01-20 14:00:00,47.82,47.9,47.77,47.86,164197.08468859174,26.5341,26.5785,26.5063,26.5563,164197.0847
2006-01-20 14:10:00,47.87,47.88,47.77,47.8,109504.87893024938,26.5618,26.5674,26.5063,26.523,109504.8789
2006-01-20 14:20:00,47.81,48.06,47.73,48.05,139019.39525358393,26.5285,26.6673,26.4841,26.6617,139019.3953
2006-01-20 14:30:00,48.05,48.08,47.89,47.95,149379.59282014216,26.6617,26.6783,26.5729,26.6062,149379.5928
2006-01-20 14:40:00,47.95,48.02,47.9,48.0,96855.80050596315,26.6062,26.6451,26.5785,26.634,96855.8005
2006-01-20 14:50:00,48.0,48.01,47.81,47.83,121551.62028671244,26.634,26.6395,26.5285,26.5396,121551.6203
2006-01-20 15:00:00,47.82,48.03,47.82,48.03,95651.12637031684,26.5341,26.6506,26.5341,26.6506,95651.1264
2006-01-20 15:10:00,48.02,48.04,47.75,47.82,178171.30466208892,26.6451,26.6562,26.4952,26.5341,178171.3047
2006-01-20 15:20:00,47.82,47.84,47.71,47.84,225876.40043368272,26.5341,26.5452,26.473,26.5452,225876.4004
2006-01-20 15:30:00,47.84,48.02,47.84,47.9,165401.75882423806,26.5452,26.6451,26.5452,26.5785,165401.7588
2006-01-20 15:40:00,47.89,47.95,47.66,47.94,299481.9901216721,26.5729,26.6062,26.4453,26.6007,299481.9901
2006-01-20 15:50:00,47.94,48.07,47.89,47.97,599566.3173111674,26.6007,26.6728,26.5729,26.6173,599566.3173
2006-01-23 09:30:00,47.9,48.1,47.9,48.1,198168.89531381763,26.5785,26.6894,26.5785,26.6894,198168.8953
2006-01-23 09:40:00,48.13,48.38,48.09,48.38,184676.544994579,26.7061,26.8448,26.6839,26.8448,184676.545
2006-01-23 09:50:00,48.38,48.45,48.31,48.32,157450.90952897244,26.8448,26.8837,26.806,26.8115,157450.9095
2006-01-23 10:00:00,48.31,48.43,48.26,48.43,93241.77809902422,26.806,26.8726,26.7782,26.8726,93241.7781
2006-01-23 10:10:00,48.45,48.52,48.3,48.3,187567.76292013013,26.8837,26.9225,26.8004,26.8004,187567.7629
2006-01-23 10:20:00,48.3,48.53,48.29,48.43,105047.58462835805,26.8004,26.928,26.7949,26.8726,105047.5846
2006-01-23 10:30:00,48.44,48.45,48.36,48.36,137814.72111793762,26.8781,26.8837,26.8337,26.8337,137814.7211
2006-01-23 10:40:00,48.35,48.54,48.29,48.42,122756.29442235875,26.8282,26.9336,26.7949,26.867,122756.2944
2006-01-23 10:50:00,48.44,48.44,48.35,48.43,89868.69051921456,26.8781,26.8781,26.8282,26.8726,89868.6905
2006-01-23 11:00:00,48.43,48.48,48.36,48.48,113962.17323214072,26.8726,26.9003,26.8337,26.9003,113962.1732
2006-01-23 11:10:00,48.49,48.59,48.49,48.59,100951.6925671606,26.9058,26.9613,26.9058,26.9613,100951.6926
2006-01-23 11:20:00,48.59,48.62,48.49,48.62,98903.74653656188,26.9613,26.978,26.9058,26.978,98903.7465
2006-01-23 11:30:00,48.59,48.71,48.58,48.67,144440.4288639923,26.9613,27.0279,26.9558,27.0057,144440.4289
2006-01-23 11:40:00,48.68,48.69,48.62,48.67,79026.6232983978,27.0113,27.0168,26.978,27.0057,79026.6233
2006-01-23 11:50:00,48.67,48.68,48.62,48.67,75533.0683050235,27.0057,27.0113,26.978,27.0057,75533.0683
2006-01-23 12:00:00,48.66,48.66,48.52,48.53,74569.32899650645,27.0002,27.0002,26.9225,26.928,74569.329
2006-01-23 12:10:00,48.53,48.54,48.51,48.51,45657.14974099507,26.928,26.9336,26.9169,26.9169,45657.1497
2006-01-23 12:20:00,48.5,48.51,48.36,48.37,75412.60089145887,26.9114,26.9169,26.8337,26.8393,75412.6009
2006-01-23 12:30:00,48.39,48.46,48.36,48.43,81315.50415612578,26.8504,26.8892,26.8337,26.8726,81315.5042
2006-01-23 12:40:00,48.44,48.45,48.37,48.38,107215.9980725214,26.8781,26.8837,26.8393,26.8448,107215.9981
2006-01-23 12:50:00,48.38,48.48,48.37,48.45,45175.280086736544,26.8448,26.9003,26.8393,26.8837,45175.2801
2006-01-23 13:00:00,48.44,48.49,48.44,48.45,40236.11613058668,26.8781,26.9058,26.8781,26.8837,40236.1161
2006-01-23 13:10:00,48.45,48.48,48.44,48.47,52162.39007348513,26.8837,26.9003,26.8781,26.8947,52162.3901
2006-01-23 13:20:00,48.46,48.52,48.46,48.51,79628.96036622094,26.8892,26.9225,26.8892,26.9169,79628.9604
2006-01-23 13:30:00,48.51,48.57,48.42,48.44,57944.82592458741,26.9169,26.9502,26.867,26.8781,57944.8259
2006-01-23 13:40:00,48.43,48.54,48.42,48.47,65534.27297915914,26.8726,26.9336,26.867,26.8947,65534.273
2006-01-23 13:50:00,48.47,48.49,48.4,48.44,71678.11107095532,26.8947,26.9058,26.8559,26.8781,71678.1111
2006-01-23 14:00:00,48.42,48.57,48.42,48.56,51198.65076496808,26.867,26.9502,26.867,26.9447,51198.6508
2006-01-23 14:10:00,48.56,48.57,48.4,48.49,71919.04589808457,26.9447,26.9502,26.8559,26.9058,71919.0459
2006-01-23 14:20:00,48.47,48.54,48.45,48.48,64811.46849777136,26.8947,26.9336,26.8837,26.9003,64811.4685
2006-01-23 14:30:00,48.46,48.48,48.37,48.47,215395.73545355984,26.8892,26.9003,26.8393,26.8947,215395.7355
2006-01-23 14:40:00,48.45,48.52,48.44,48.52,289242.2599686785,26.8837,26.9225,26.8781,26.9225,289242.26
2006-01-23 14:50:00,48.54,48.64,48.48,48.62,114082.64064570537,26.9336,26.9891,26.9003,26.978,114082.6406
2006-01-23 15:00:00,48.64,48.64,48.58,48.6,170461.39019395257,26.9891,26.9891,26.9558,26.9669,170461.3902
2006-01-23 15:10:00,48.6,48.62,48.5,48.61,88061.6793157451,26.9669,26.978,26.9114,26.9724,88061.6793
2006-01-23 15:20:00,48.62,48.69,48.62,48.65,136971.4492229852,26.978,27.0168,26.978,26.9946,136971.4492
2006-01-23 15:30:00,48.65,48.69,48.63,48.65,114925.91254065777,26.9946,27.0168,26.9835,26.9946,114925.9125
2006-01-23 15:40:00,48.64,48.72,48.51,48.54,192868.32911697388,26.9891,27.0335,26.9169,26.9336,192868.3291
2006-01-23 15:50:00,48.54,48.58,48.48,48.52,208408.62546681124,26.9336,26.9558,26.9003,26.9225,208408.6255
2006-01-24 09:30:00,48.83,48.92,48.78,48.78,141910.61317913505,27.0945,27.1444,27.0668,27.0668,141910.6132
2006-01-24 09:40:00,48.79,48.92,48.78,48.89,78906.15588483316,27.0723,27.1444,27.0668,27.1278,78906.1559
2006-01-24 09:50:00,48.89,49.04,48.87,49.03,141428.74352487654,27.1278,27.211,27.1167,27.2055,141428.7435
2006-01-24 10:00:00,49.03,49.21,49.03,49.2,175159.61932297316,27.2055,27.3054,27.2055,27.2998,175159.6193
2006-01-24 10:10:00,49.18,49.35,49.13,49.29,167931.5745090953,27.2887,27.383,27.261,27.3497,167931.5745
2006-01-24 10:20:00,49.32,49.35,49.1,49.17,112396.09685580053,27.3664,27.383,27.2443,27.2832,112396.0969
2006-01-24 10:30:00,49.18,49.22,49.08,49.1,120346.94615106616,27.2887,27.3109,27.2332,27.2443,120346.9462
2006-01-24 10:40:00,49.08,49.1,48.96,49.01,134321.16612456331,27.2332,27.2443,27.1666,27.1944,134321.1661
2006-01-24 10:50:00,49.0,49.02,48.83,48.95,110348.1508252018,27.1888,27.1999,27.0945,27.1611,110348.1508
2006-01-24 11:00:00,48.94,48.98,48.88,48.91,97337.67016022166,27.1555,27.1777,27.1222,27.1389,97337.6702
2006-01-24 11:10:00,48.91,48.96,48.89,48.95,71919.04589808457,27.1389,27.1666,27.1278,27.1611,71919.0459
2006-01-24 11:20:00,48.95,49.09,48.95,49.0,129020.59992771957,27.1611,27.2388,27.1611,27.1888,129020.5999
2006-01-24 11:30:00,49.02,49.02,48.93,48.98,105408.98686905194,27.1999,27.1999,27.15,27.1777,105408.9869
2006-01-24 11:40:00,48.98,49.05,48.91,49.03,61920.25057222022,27.1777,27.2166,27.1389,27.2055,61920.2506
2006-01-24 11:50:00,49.03,49.07,48.98,48.98,126008.9145886038,27.2055,27.2277,27.1777,27.1777,126008.9146
2006-01-24 12:00:00,48.98,49.04,48.98,49.03,74810.26382363572,27.1777,27.211,27.1777,27.2055,74810.2638
2006-01-24 12:10:00,49.03,49.08,48.98,48.99,131189.01337188293,27.2055,27.2332,27.1777,27.1833,131189.0134
2006-01-24 12:20:00,48.99,48.99,48.89,48.93,84327.18949524155,27.1833,27.1833,27.1278,27.15,84327.1895
2006-01-24 12:30:00,48.94,48.94,48.87,48.9,46982.291290206005,27.1555,27.1555,27.1167,27.1333,46982.2913
2006-01-24 12:40:00,48.9,49.01,48.89,49.0,79869.89519335021,27.1333,27.1944,27.1278,27.1888,79869.8952
2006-01-24 12:50:00,49.01,49.02,48.97,48.98,125165.64269365136,27.1944,27.1999,27.1722,27.1777,125165.6427
2006-01-24 13:00:00,48.97,48.98,48.91,48.91,68064.0886640164,27.1722,27.1777,27.1389,27.1389,68064.0887
2006-01-24 13:10:00,48.91,48.96,48.9,48.96,59149.50006023371,27.1389,27.1666,27.1333,27.1666,59149.5001
2006-01-24 13:20:00,48.96,48.96,48.92,48.96,53126.129382002175,27.1666,27.1666,27.1444,27.1666,53126.1294
2006-01-24 13:30:00,48.96,48.96,48.89,48.96,72882.78520660162,27.1666,27.1666,27.1278,27.1666,72882.7852
2006-01-24 13:40:00,48.94,48.96,48.85,48.86,125165.64269365136,27.1555,27.1666,27.1056,27.1111,125165.6427
2006-01-24 13:50:00,48.86,48.98,48.85,48.97,188772.4370557764,27.1111,27.1777,27.1056,27.1722,188772.4371
2006-01-24 14:00:00,48.98,49.03,48.96,49.0,110468.61823876644,27.1777,27.2055,27.1666,27.1888,110468.6182
2006-01-24 14:10:00,49.0,49.03,48.96,48.98,95048.78930249368,27.1888,27.2055,27.1666,27.1777,95048.7893
2006-01-24 14:20:00,48.98,49.03,48.92,48.95,116130.58667630408,27.1777,27.2055,27.1444,27.1611,116130.5867
2006-01-24 14:30:00,48.93,48.98,48.88,48.89,70232.50210817975,27.15,27.1777,27.1222,27.1278,70232.5021
2006-01-24 14:40:00,48.91,48.91,48.87,48.89,64209.13142994821,27.1389,27.1389,27.1167,27.1278,64209.1314
2006-01-24 14:50:00,48.89,48.93,48.81,48.81,100951.6925671606,27.1278,27.15,27.0834,27.0834,100951.6926
2006-01-24 15:00:00,48.81,48.93,48.81,48.87,103601.97566558247,27.0834,27.15,27.0834,27.1167,103601.9757
2006-01-24 15:10:00,48.87,48.88,48.73,48.74,100469.82291290208,27.1167,27.1222,27.039,27.0446,100469.8229
2006-01-24 15:20:00,48.75,48.79,48.66,48.74,107697.86772677992,27.0501,27.0723,27.0002,27.0446,107697.8677
2006-01-24 15:30:00,48.74,48.86,48.74,48.76,249969.8831466089,27.0446,27.1111,27.0446,27.0557,249969.8831
2006-01-24 15:40:00,48.76,48.85,48.75,48.83,158776.05107818337,27.0557,27.1056,27.0501,27.0945,158776.0511
2006-01-24 15:50:00,48.83,48.84,48.74,48.74,180460.1855198169,27.0945,27.1001,27.0446,27.0446,180460.1855
2006-01-25 09:30:00,48.98,49.1,48.94,49.02,133839.2964703048,27.1777,27.2443,27.1555,27.1999,133839.2965
2006-01-25 09:40:00,49.02,49.02,48.85,49.02,96494.39826526924,27.1999,27.1999,27.1056,27.1999,96494.3983
2006-01-25 09:50:00,49.02,49.02,48.82,48.85,232983.97783399592,27.1999,27.1999,27.089,27.1056,232983.9778
2006-01-25 10:00:00,48.88,49.01,48.88,48.89,133116.491988917,27.1222,27.1944,27.1222,27.1278,133116.492
2006-01-25 10:10:00,48.9,48.91,48.7,48.91,75894.4705457174,27.1333,27.1389,27.0224,27.1389,75894.4705
2006-01-25 10:20:00,48.88,48.91,48.66,48.79,126490.78424286233,27.1222,27.1389,27.0002,27.0723,126490.7842
2006-01-25 10:30:00,48.79,48.87,48.6,48.86,115648.71702204554,27.0723,27.1167,26.9669,27.1111,115648.717
2006-01-25 10:40:00,48.86,48.96,48.83,48.95,93000.84327189496,27.1111,27.1666,27.0945,27.1611,93000.8433
2006-01-25 10:50:00,48.95,48.98,48.89,48.98,102999.63859775932,27.1611,27.1777,27.1278,27.1777,102999.6386
2006-01-25 11:00:00,48.98,49.06,48.97,48.98,119744.609083243,27.1777,27.2221,27.1722,27.1777,119744.6091
2006-01-25 11:10:00,48.98,49.14,48.97,49.13,96253.46343814,27.1777,27.2665,27.1722,27.261,96253.4634
2006-01-25 11:20:00,49.14,49.18,49.05,49.18,106613.66100469824,27.2665,27.2887,27.2166,27.2887,106613.661
2006-01-25 11:30:00,49.18,49.32,49.18,49.23,139380.79749427782,27.2887,27.3664,27.2887,27.3165,139380.7975
2006-01-25 11:40:00,49.23,49.27,49.13,49.18,82399.71087820745,27.3165,27.3386,27.261,27.2887,82399.7109
2006-01-25 11:50:00,49.18,49.22,49.1,49.15,71437.17624382605,27.2887,27.3109,27.2443,27.2721,71437.1762
2006-01-25 12:00:00,49.16,49.22,49.12,49.21,273099.626551018,27.2776,27.3109,27.2554,27.3054,273099.6266
2006-01-25 12:10:00,49.22,49.24,49.11,49.18,94928.32188892906,27.3109,27.322,27.2499,27.2887,94928.3219
2006-01-25 12:20:00,49.18,49.22,49.03,49.13,75653.53571858813,27.2887,27.3109,27.2055,27.261,75653.5357
2006-01-25 12:30:00,49.13,49.2,49.09,49.13,187447.29550656548,27.261,27.2998,27.2388,27.261,187447.2955
2006-01-25 12:40:00,49.13,49.19,49.11,49.17,124081.4359715697,27.261,27.2943,27.2499,27.2832,124081.436
2006-01-25 12:50:00,49.18,49.24,49.13,49.22,65775.20780628841,27.2887,27.322,27.261,27.3109,65775.2078
2006-01-25 13:00:00,49.22,49.22,49.14,49.14,70352.96952174438,27.3109,27.3109,27.2665,27.2665,70352.9695
2006-01-25 13:10:00,49.14,49.15,49.04,49.1,89627.7556920853,27.2665,27.2721,27.211,27.2443,89627.7557
2006-01-25 13:20:00,49.1,49.1,49.01,49.02,83122.51535959524,27.2443,27.2443,27.1944,27.1999,83122.5154
2006-01-25 13:30:00,49.01,49.03,48.96,48.97,71196.2414166968,27.1944,27.2055,27.1666,27.1722,71196.2414
2006-01-25 13:40:00,48.97,49.05,48.85,48.85,116130.58667630408,27.1722,27.2166,27.1056,27.1056,116130.5867
2006-01-25 13:50:00,48.85,48.98,48.83,48.94,119624.14166967836,27.1056,27.1777,27.0945,27.1555,119624.1417
2006-01-25 14:00:00,48.93,48.94,48.8,48.91,98421.87688230336,27.15,27.1555,27.0779,27.1389,98421.8769
2006-01-25 14:10:00,48.93,48.93,48.82,48.89,80713.16708830262,27.15,27.15,27.089,27.1278,80713.1671
2006-01-25 14:20:00,48.89,48.96,48.88,48.93,158294.18142392483,27.1278,27.1666,27.1222,27.15,158294.1814
2006-01-25 14:30:00,48.93,48.98,48.9,48.93,106252.25876400436,27.15,27.1777,27.1333,27.15,106252.2588
2006-01-25 14:40:00,48.94,49.02,48.93,48.93,122635.82700879412,27.1555,27.1999,27.15,27.15,122635.827
2006-01-25 14:50:00,48.94,48.95,48.91,48.93,115528.24960848092,27.1555,27.1611,27.1389,27.15,115528.2496
2006-01-25 15:00:00,48.93,49.04,48.93,48.98,144801.8311046862,27.15,27.211,27.15,27.1777,144801.8311
2006-01-25 15:10:00,48.98,49.08,48.98,49.06,67702.68642332249,27.1777,27.2332,27.1777,27.2221,67702.6864
2006-01-25 15:20:00,49.06,49.18,49.04,49.14,137935.18853150224,27.2221,27.2887,27.211,27.2665,137935.1885
2006-01-25 15:30:00,49.14,49.18,49.08,49.18,124683.77303939284,27.2665,27.2887,27.2332,27.2887,124683.773
2006-01-25 15:40:00,49.19,49.19,49.09,49.13,237079.86989519332,27.2943,27.2943,27.2388,27.261,237079.8699
2006-01-25 15:50:00,49.13,49.16,49.1,49.11,172629.8036381159,27.261,27.2776,27.2443,27.2499,172629.8036
2006-01-26 09:30:00,50.73,50.73,49.57,49.62,252138.29659077225,28.1488,28.1488,27.5051,27.5329,252138.2966
2006-01-26 09:40:00,49.62,49.68,49.47,49.47,173593.54294663295,27.5329,27.5661,27.4496,27.4496,173593.5429
2006-01-26 09:50:00,49.53,49.68,49.47,49.64,123358.63149018191,27.4829,27.5661,27.4496,27.544,123358.6315
2006-01-26 10:00:00,49.64,49.71,49.57,49.71,249728.9483194796,27.544,27.5828,27.5051,27.5828,249728.9483
2006-01-26 10:10:00,49.71,49.71,49.6,49.64,135405.37284664498,27.5828,27.5828,27.5218,27.544,135405.3728
2006-01-26 10:20:00,49.64,49.66,49.52,49.57,139501.26490784244,27.544,27.555,27.4774,27.5051,139501.2649
2006-01-26 10:30:00,49.53,49.55,49.38,49.46,109986.7485845079,27.4829,27.494,27.3997,27.4441,109986.7486
2006-01-26 10:40:00,49.43,49.68,49.42,49.66,105890.85652331046,27.4274,27.5661,27.4219,27.555,105890.8565
2006-01-26 10:50:00,49.64,49.7,49.59,49.6,174195.8800144561,27.544,27.5772,27.5162,27.5218,174195.88
2006-01-26 11:00:00,49.6,49.64,49.52,49.6,270569.8108661607,27.5218,27.544,27.4774,27.5218,270569.8109
2006-01-26 11:10:00,49.6,49.65,49.58,49.65,150463.79954222383,27.5218,27.5495,27.5107,27.5495,150463.7995
2006-01-26 11:20:00,49.65,49.74,49.65,49.74,101554.02963498374,27.5495,27.5994,27.5495,27.5994,101554.0296
2006-01-26 11:30:00,49.74,49.9,49.74,49.9,335501.7467774967,27.5994,27.6882,27.5994,27.6882,335501.7468
2006-01-26 11:40:00,49.87,49.98,49.87,49.96,159257.92073244188,27.6716,27.7326,27.6716,27.7215,159257.9207
2006-01-26 11:50:00,49.96,50.06,49.92,50.05,148174.91868449585,27.7215,27.777,27.6993,27.7714,148174.9187
2006-01-26 12:00:00,50.05,50.13,49.81,50.13,272617.75689675944,27.7714,27.8158,27.6383,27.8158,272617.7569
2006-01-26 12:10:00,50.13,50.14,49.84,49.86,192868.32911697388,27.8158,27.8214,27.6549,27.666,192868.3291
2006-01-26 12:20:00,49.87,50.05,49.87,50.0,186483.55619804843,27.6716,27.7714,27.6716,27.7437,186483.5562
2006-01-26 12:30:00,50.0,50.01,49.88,49.96,105288.5194554873,27.7437,27.7493,27.6771,27.7215,105288.5195
2006-01-26 12:40:00,49.96,50.06,49.96,49.96,91073.36465486088,27.7215,27.777,27.7215,27.7215,91073.3647
2006-01-26 12:50:00,49.96,50.01,49.91,49.91,63124.92470786653,27.7215,27.7493,27.6938,27.6938,63124.9247
2006-01-26 13:00:00,49.93,49.99,49.89,49.98,73485.12227442478,27.7049,27.7382,27.6827,27.7326,73485.1223
2006-01-26 13:10:00,49.98,50.08,49.96,50.06,66257.07746054693,27.7326,27.7881,27.7215,27.777,66257.0775
2006-01-26 13:20:00,50.04,50.06,49.96,49.96,110227.68341163716,27.7659,27.777,27.7215,27.7215,110227.6834
2006-01-26 13:30:00,49.96,49.99,49.86,49.88,112998.43392362368,27.7215,27.7382,27.666,27.6771,112998.4339
2006-01-26 13:40:00,49.89,49.92,49.81,49.89,93723.64775328274,27.6827,27.6993,27.6383,27.6827,93723.6478
2006-01-26 13:50:00,49.89,50.01,49.89,50.0,97458.1375737863,27.6827,27.7493,27.6827,27.7437,97458.1376
2006-01-26 14:00:00,50.01,50.07,49.86,49.97,549692.8080954102,27.7493,27.7825,27.666,27.7271,549692.8081
2006-01-26 14:10:00,49.96,50.01,49.93,50.01,94928.32188892906,27.7215,27.7493,27.7049,27.7493,94928.3219
2006-01-26 14:20:00,50.01,50.12,50.01,50.1,93362.24551258884,27.7493,27.8103,27.7493,27.7992,93362.2455
2006-01-26 14:30:00,50.1,50.12,50.05,50.07,90350.56017347307,27.7992,27.8103,27.7714,27.7825,90350.5602
2006-01-26 14:40:00,50.07,50.22,50.04,50.2,166847.36778701362,27.7825,27.8658,27.7659,27.8547,166847.3678
2006-01-26 14:50:00,50.2,50.22,50.13,50.14,172991.2058788098,27.8547,27.8658,27.8158,27.8214,172991.2059
2006-01-26 15:00:00,50.14,50.21,50.06,50.17,254547.64486206483,27.8214,27.8602,27.777,27.838,254547.6449
2006-01-26 15:10:00,50.17,50.19,50.06,50.11,115648.71702204554,27.838,27.8491,27.777,27.8047,115648.717
2006-01-26 15:20:00,50.11,50.14,49.96,49.96,150825.20178291775,27.8047,27.8214,27.7215,27.7215,150825.2018
2006-01-26 15:30:00,49.96,49.99,49.81,49.91,198891.6997952054,27.7215,27.7382,27.6383,27.6938,198891.6998
2006-01-26 15:40:00,49.89,49.92,49.66,49.79,236718.4676544995,27.6827,27.6993,27.555,27.6272,236718.4677
2006-01-26 15:50:00,49.8,49.89,49.8,49.86,219853.0297554512,27.6327,27.6827,27.6327,27.666,219853.0298
2006-01-27 09:30:00,49.81,49.81,49.63,49.68,226719.67232863512,27.6383,27.6383,27.5384,27.5661,226719.6723
2006-01-27 09:40:00,49.71,49.83,49.7,49.81,135405.37284664498,27.5828,27.6494,27.5772,27.6383,135405.3728
2006-01-27 09:50:00,49.81,49.97,49.76,49.96,218166.4859655464,27.6383,27.7271,27.6105,27.7215,218166.486
2006-01-27 10:00:00,49.96,50.17,49.94,50.1,266714.85363209253,27.7215,27.838,27.7104,27.7992,266714.8536
2006-01-27 10:10:00,50.11,50.15,50.06,50.07,152391.27815925793,27.8047,27.8269,27.777,27.7825,152391.2782
2006-01-27 10:20:00,50.08,50.15,50.06,50.1,117214.79339838577,27.7881,27.8269,27.777,27.7992,117214.7934
2006-01-27 10:30:00,50.1,50.14,50.06,50.14,121551.62028671244,27.7992,27.8214,27.777,27.8214,121551.6203
2006-01-27 10:40:00,50.14,50.22,50.13,50.18,103361.0408384532,27.8214,27.8658,27.8158,27.8436,103361.0408
2006-01-27 10:50:00,50.18,50.25,50.17,50.21,187085.8932658716,27.8436,27.8824,27.838,27.8602,187085.8933
2006-01-27 11:00:00,50.23,50.3,50.23,50.27,125045.17528008675,27.8713,27.9102,27.8713,27.8935,125045.1753
2006-01-27 11:10:00,50.27,50.3,50.2,50.27,76737.74244066981,27.8935,27.9102,27.8547,27.8935,76737.7424
2006-01-27 11:20:00,50.27,50.29,50.2,50.22,95410.19154318758,27.8935,27.9046,27.8547,27.8658,95410.1915
2006-01-27 11:30:00,50.21,50.27,50.2,50.24,43970.60595109024,27.8602,27.8935,27.8547,27.8769,43970.606
2006-01-27 11:40:00,50.23,50.25,50.1,50.17,68184.55607758102,27.8713,27.8824,27.7992,27.838,68184.5561
2006-01-27 11:50:00,50.18,50.35,50.18,50.35,81435.9715696904,27.8436,27.9379,27.8436,27.9379,81435.9716
2006-01-27 12:00:00,50.35,50.43,50.33,50.39,145163.23334538008,27.9379,27.9823,27.9268,27.9601,145163.2333
2006-01-27 12:10:00,50.4,50.46,50.36,50.37,43127.33405613782,27.9657,27.9989,27.9435,27.949,43127.3341
2006-01-27 12:20:00,50.38,50.47,50.35,50.43,50475.8462835803,27.9546,28.0045,27.9379,27.9823,50475.8463
2006-01-27 12:30:00,50.44,50.45,50.31,50.31,54812.67317190701,27.9879,27.9934,27.9157,27.9157,54812.6732
2006-01-27 12:40:00,50.3,50.35,50.3,50.35,34453.680279484404,27.9102,27.9379,27.9102,27.9379,34453.6803
2006-01-27 12:50:00,50.35,50.43,50.34,50.42,42645.4644018793,27.9379,27.9823,27.9324,27.9768,42645.4644
2006-01-27 13:00:00,50.42,50.43,50.28,50.3,186122.1539573545,27.9768,27.9823,27.8991,27.9102,186122.154
2006-01-27 13:10:00,50.29,50.38,50.22,50.23,93362.24551258884,27.9046,27.9546,27.8658,27.8713,93362.2455
2006-01-27 13:20:00,50.23,50.31,50.21,50.3,62281.65281291412,27.8713,27.9157,27.8602,27.9102,62281.6528
2006-01-27 13:30:00,50.3,50.34,50.16,50.2,72400.9155523431,27.9102,27.9324,27.8325,27.8547,72400.9156
2006-01-27 13:40:00,50.2,50.3,50.16,50.3,55655.94506685942,27.8547,27.9102,27.8325,27.9102,55655.9451
2006-01-27 13:50:00,50.3,50.36,50.3,50.35,83604.38501385377,27.9102,27.9435,27.9102,27.9379,83604.385
2006-01-27 14:00:00,50.34,50.41,50.32,50.34,61317.91350439707,27.9324,27.9712,27.9213,27.9324,61317.9135
2006-01-27 14:10:00,50.34,50.37,50.33,50.35,47825.56318515842,27.9324,27.949,27.9268,27.9379,47825.5632
2006-01-27 14:20:00,50.35,50.39,50.35,50.39,65052.403324900624,27.9379,27.9601,27.9379,27.9601,65052.4033
2006-01-27 14:30:00,50.37,50.42,50.35,50.35,96012.52861101073,27.949,27.9768,27.9379,27.9379,96012.5286
2006-01-27 14:40:00,50.3,50.43,50.3,50.4,76858.20985423443,27.9102,27.9823,27.9102,27.9657,76858.2099
2006-01-27 14:50:00,50.4,50.5,50.4,50.44,80592.69967473799,27.9657,28.0211,27.9657,27.9879,80592.6997
2006-01-27 15:00:00,50.45,50.54,50.45,50.54,103361.0408384532,27.9934,28.0433,27.9934,28.0433,103361.0408
2006-01-27 15:10:00,50.54,50.64,50.54,50.63,122756.29442235875,28.0433,28.0988,28.0433,28.0933,122756.2944
2006-01-27 15:20:00,50.63,50.64,50.59,50.63,161064.93193591136,28.0933,28.0988,28.0711,28.0933,161064.9319
2006-01-27 15:30:00,50.64,50.64,50.52,50.57,132634.6223346585,28.0988,28.0988,28.0322,28.06,132634.6223
2006-01-27 15:40:00,50.57,50.61,50.56,50.61,138296.59077219613,28.06,28.0822,28.0544,28.0822,138296.5908
2006-01-27 15:50:00,50.6,50.6,50.46,50.47,150704.7343693531,28.0766,28.0766,27.9989,28.0045,150704.7344
2006-01-30 09:30:00,51.01,51.05,50.93,50.98,272497.2894831948,28.3041,28.3263,28.2597,28.2875,272497.2895
2006-01-30 09:40:00,50.98,51.13,50.96,51.1,147211.17937597883,28.2875,28.3707,28.2764,28.3541,147211.1794
2006-01-30 09:50:00,51.08,51.13,51.03,51.12,155402.96349837372,28.343,28.3707,28.3152,28.3652,155402.9635
2006-01-30 10:00:00,51.12,51.26,51.06,51.24,156487.1702204554,28.3652,28.4428,28.3319,28.4318,156487.1702
2006-01-30 10:10:00,51.24,51.31,51.18,51.24,254427.1774485002,28.4318,28.4706,28.3985,28.4318,254427.1774
2006-01-30 10:20:00,51.25,51.34,51.18,51.21,278520.66016142635,28.4373,28.4872,28.3985,28.4151,278520.6602
2006-01-30 10:30:00,51.21,51.21,51.12,51.16,142874.3524876521,28.4151,28.4151,28.3652,28.3874,142874.3525
2006-01-30 10:40:00,51.15,51.21,51.08,51.18,121069.75063245391,28.3818,28.4151,28.343,28.3985,121069.7506
2006-01-30 10:50:00,51.2,51.27,51.14,51.2,152391.27815925793,28.4096,28.4484,28.3763,28.4096,152391.2782
2006-01-30 11:00:00,51.21,51.21,51.01,51.01,111311.89013371884,28.4151,28.4151,28.3041,28.3041,111311.8901
2006-01-30 11:10:00,51.01,51.01,50.89,50.94,91434.76689555476,28.3041,28.3041,28.2375,28.2653,91434.7669
2006-01-30 11:20:00,50.97,51.0,50.88,50.9,87218.40742079269,28.2819,28.2986,28.232,28.2431,87218.4074
2006-01-30 11:30:00,50.89,51.03,50.89,50.98,49632.57438862788,28.2375,28.3152,28.2375,28.2875,49632.5744
2006-01-30 11:40:00,50.98,50.99,50.93,50.96,60715.57643657392,28.2875,28.293,28.2597,28.2764,60715.5764
2006-01-30 11:50:00,50.95,50.98,50.83,50.83,68184.55607758102,28.2708,28.2875,28.2043,28.2043,68184.5561
2006-01-30 12:00:00,50.82,50.83,50.66,50.67,111432.35754728348,28.1987,28.2043,28.1099,28.1155,111432.3575
2006-01-30 12:10:00,50.68,50.7,50.59,50.69,201782.9177207565,28.121,28.1321,28.0711,28.1266,201782.9177
2006-01-30 12:20:00,50.7,50.7,50.61,50.64,54571.73834477775,28.1321,28.1321,28.0822,28.0988,54571.7383
2006-01-30 12:30:00,50.62,50.77,50.61,50.74,99024.2139501265,28.0877,28.171,28.0822,28.1543,99024.214
2006-01-30 12:40:00,50.73,50.77,50.65,50.72,62883.98988073727,28.1488,28.171,28.1044,28.1432,62883.9899
2006-01-30 12:50:00,50.72,50.73,50.61,50.64,63968.19660281894,28.1432,28.1488,28.0822,28.0988,63968.1966
2006-01-30 13:00:00,50.63,50.64,50.57,50.62,89145.88603782677,28.0933,28.0988,28.06,28.0877,89145.886
2006-01-30 13:10:00,50.63,50.63,50.59,50.6,28791.711841946755,28.0933,28.0933,28.0711,28.0766,28791.7118
2006-01-30 13:20:00,50.6,50.61,50.54,50.54,66257.07746054693,28.0766,28.0822,28.0433,28.0433,66257.0775
2006-01-30 13:30:00,50.53,50.54,50.47,50.47,63847.72918925432,28.0378,28.0433,28.0045,28.0045,63847.7292
2006-01-30 13:40:00,50.47,50.69,50.47,50.53,54451.27093121311,28.0045,28.1266,28.0045,28.0378,54451.2709
2006-01-30 13:50:00,50.52,50.55,50.5,50.52,121190.21804601856,28.0322,28.0489,28.0211,28.0322,121190.218
2006-01-30 14:00:00,50.51,50.59,50.49,50.54,39272.37682206964,28.0267,28.0711,28.0156,28.0433,39272.3768
2006-01-30 14:10:00,50.54,50.56,50.49,50.51,52523.79231417902,28.0433,28.0544,28.0156,28.0267,52523.7923
2006-01-30 14:20:00,50.49,50.54,50.46,50.51,26864.233224912663,28.0156,28.0433,27.9989,28.0267,26864.2332
2006-01-30 14:30:00,50.5,50.54,50.49,50.49,35537.88700156608,28.0211,28.0433,28.0156,28.0156,35537.887
2006-01-30 14:40:00,50.49,50.53,50.48,50.49,42645.4644018793,28.0156,28.0378,28.01,28.0156,42645.4644
2006-01-30 14:50:00,50.49,50.5,50.48,50.49,56860.61920250573,28.0156,28.0211,28.01,28.0156,56860.6192
2006-01-30 15:00:00,50.5,50.5,50.38,50.38,108420.6722081677,28.0211,28.0211,27.9546,27.9546,108420.6722
2006-01-30 15:10:00,50.38,50.52,50.35,50.48,186242.6213709192,27.9546,28.0322,27.9379,28.01,186242.6214
2006-01-30 15:20:00,50.49,50.49,50.39,50.39,152752.68039995182,28.0156,28.0156,27.9601,27.9601,152752.6804
2006-01-30 15:30:00,50.39,50.51,50.34,50.5,164197.08468859174,27.9601,28.0267,27.9324,28.0211,164197.0847
2006-01-30 15:40:00,50.5,50.55,50.44,50.51,231658.83628478492,28.0211,28.0489,27.9879,28.0267,231658.8363
2006-01-30 15:50:00,50.51,50.51,50.38,50.38,320925.1897361764,28.0267,28.0267,27.9546,27.9546,320925.1897
2006-01-31 09:30:00,50.22,50.55,50.21,50.41,200457.7761715456,27.8658,28.0489,27.8602,27.9712,200457.7762
2006-01-31 09:40:00,50.41,50.72,50.4,50.59,161426.33417660525,27.9712,28.1432,27.9657,28.0711,161426.3342
2006-01-31 09:50:00,50.59,50.8,50.49,50.76,149379.59282014216,28.0711,28.1876,28.0156,28.1654,149379.5928
2006-01-31 10:00:00,50.76,50.97,50.73,50.82,207565.35357185884,28.1654,28.2819,28.1488,28.1987,207565.3536
2006-01-31 10:10:00,50.82,50.87,50.68,50.84,116732.92374412724,28.1987,28.2264,28.121,28.2098,116732.9237
2006-01-31 10:20:00,50.85,51.01,50.8,50.82,174798.21708227927,28.2153,28.3041,28.1876,28.1987,174798.2171
2006-01-31 10:30:00,50.8,50.8,50.59,50.64,151307.07143717626,28.1876,28.1876,28.0711,28.0988,151307.0714
2006-01-31 10:40:00,50.64,50.67,50.55,50.6,129622.93699554272,28.0988,28.1155,28.0489,28.0766,129622.937
2006-01-31 10:50:00,50.57,50.71,50.56,50.7,74689.79641007108,28.06,28.1377,28.0544,28.1321,74689.7964
2006-01-31 11:00:00,50.69,50.72,50.57,50.62,93121.3106854596,28.1266,28.1432,28.06,28.0877,93121.3107
2006-01-31 11:10:00,50.59,50.64,50.51,50.57,135043.9706059511,28.0711,28.0988,28.0267,28.06,135043.9706
2006-01-31 11:20:00,50.58,50.68,50.57,50.67,115528.24960848092,28.0655,28.121,28.06,28.1155,115528.2496
2006-01-31 11:30:00,50.68,50.76,50.66,50.75,76858.20985423443,28.121,28.1654,28.1099,28.1599,76858.2099
2006-01-31 11:40:00,50.76,50.81,50.73,50.8,165160.8239971088,28.1654,28.1932,28.1488,28.1876,165160.824
2006-01-31 11:50:00,50.79,50.79,50.55,50.61,70473.436935309,28.1821,28.1821,28.0489,28.0822,70473.4369
2006-01-31 12:00:00,50.61,50.74,50.61,50.69,64570.5336706421,28.0822,28.1543,28.0822,28.1266,64570.5337
2006-01-31 12:10:00,50.69,50.69,50.62,50.64,72521.38296590773,28.1266,28.1266,28.0877,28.0988,72521.383
2006-01-31 12:20:00,50.64,50.79,50.64,50.75,111191.4227201542,28.0988,28.1821,28.0988,28.1599,111191.4227
2006-01-31 12:30:00,50.74,50.77,50.65,50.68,106734.12841826287,28.1543,28.171,28.1044,28.121,106734.1284
2006-01-31 12:40:00,50.66,50.74,50.66,50.73,36019.7566558246,28.1099,28.1543,28.1099,28.1488,36019.7567
2006-01-31 12:50:00,50.71,50.74,50.69,50.71,57583.42368389351,28.1377,28.1543,28.1266,28.1377,57583.4237
2006-01-31 13:00:00,50.69,50.78,50.69,50.77,64329.59884351284,28.1266,28.1765,28.1266,28.171,64329.5988
2006-01-31 13:10:00,50.76,50.81,50.75,50.79,102638.23635706544,28.1654,28.1932,28.1599,28.1821,102638.2364
2006-01-31 13:20:00,50.79,50.79,50.76,50.77,56017.34730755331,28.1821,28.1821,28.1654,28.171,56017.3473
2006-01-31 13:30:00,50.77,50.8,50.75,50.8,65775.20780628841,28.171,28.1876,28.1599,28.1876,65775.2078
2006-01-31 13:40:00,50.79,50.91,50.79,50.89,77942.41657631611,28.1821,28.2486,28.1821,28.2375,77942.4166
2006-01-31 13:50:00,50.89,50.97,50.8,50.9,139983.13456210095,28.2375,28.2819,28.1876,28.2431,139983.1346
2006-01-31 14:00:00,50.9,50.97,50.83,50.83,112757.49909649442,28.2431,28.2819,28.2043,28.2043,112757.4991
2006-01-31 14:10:00,50.84,50.93,50.74,50.75,167329.23744127215,28.2098,28.2597,28.1543,28.1599,167329.2374
2006-01-31 14:20:00,50.75,50.82,50.55,50.79,236477.53282737025,28.1599,28.1987,28.0489,28.1821,236477.5328
2006-01-31 14:30:00,50.77,50.87,50.67,50.79,263221.29863871826,28.171,28.2264,28.1155,28.1821,263221.2986
2006-01-31 14:40:00,50.79,50.87,50.72,50.81,178291.77207565354,28.1821,28.2264,28.1432,28.1932,178291.7721
2006-01-31 14:50:00,50.8,50.98,50.72,50.98,158053.2465967956,28.1876,28.2875,28.1432,28.2875,158053.2466
2006-01-31 15:00:00,50.98,51.19,50.97,51.07,261534.75484881343,28.2875,28.404,28.2819,28.3374,261534.7548
2006-01-31 15:10:00,51.05,51.25,51.03,51.25,188531.5022286472,28.3263,28.4373,28.3152,28.4373,188531.5022
2006-01-31 15:20:00,51.24,51.37,51.23,51.34,277436.4534393447,28.4318,28.5039,28.4262,28.4872,277436.4534
2006-01-31 15:30:00,51.32,51.39,51.29,51.31,226719.67232863512,28.4761,28.515,28.4595,28.4706,226719.6723
2006-01-31 15:40:00,51.31,51.32,51.19,51.21,219130.22527406336,28.4706,28.4761,28.404,28.4151,219130.2253
2006-01-31 15:50:00,51.2,51.21,50.93,51.01,443922.4189856645,28.4096,28.4151,28.2597,28.3041,443922.419
2006-02-01 09:30:00,50.72,50.83,50.54,50.65,230815.56438983252,28.1432,28.2043,28.0433,28.1044,230815.5644
2006-02-01 09:40:00,50.69,50.81,50.64,50.79,75653.53571858813,28.1266,28.1932,28.0988,28.1821,75653.5357
2006-02-01 09:50:00,50.79,50.9,50.77,50.81,87820.74448861583,28.1821,28.2431,28.171,28.1932,87820.7445
2006-02-01 10:00:00,50.81,50.96,50.76,50.93,113962.17323214072,28.1932,28.2764,28.1654,28.2597,113962.1732
2006-02-01 10:10:00,50.95,51.01,50.93,51.01,108300.20479460308,28.2708,28.3041,28.2597,28.3041,108300.2048
2006-02-01 10:20:00,51.02,51.34,51.0,51.34,105288.5194554873,28.3097,28.4872,28.2986,28.4872,105288.5195
2006-02-01 10:30:00,51.37,51.43,51.28,51.3,125767.97976147452,28.5039,28.5372,28.4539,28.465,125767.9798
2006-02-01 10:40:00,51.3,51.33,51.23,51.23,83845.31984098302,28.465,28.4817,28.4262,28.4262,83845.3198
2006-02-01 10:50:00,51.28,51.29,51.2,51.23,75292.13347789424,28.4539,28.4595,28.4096,28.4262,75292.1335
2006-02-01 11:00:00,51.26,51.42,51.24,51.36,81917.84122394893,28.4428,28.5316,28.4318,28.4983,81917.8412
2006-02-01 11:10:00,51.37,51.39,51.13,51.16,111070.95530658956,28.5039,28.515,28.3707,28.3874,111070.9553
2006-02-01 11:20:00,51.14,51.16,50.94,50.97,113480.3035778822,28.3763,28.3874,28.2653,28.2819,113480.3036
2006-02-01 11:30:00,50.97,50.97,50.86,50.89,99024.2139501265,28.2819,28.2819,28.2209,28.2375,99024.214
2006-02-01 11:40:00,50.89,51.07,50.84,51.05,103240.5734248886,28.2375,28.3374,28.2098,28.3263,103240.5734
2006-02-01 11:50:00,51.05,51.15,50.93,51.08,144801.8311046862,28.3263,28.3818,28.2597,28.343,144801.8311
2006-02-01 12:00:00,51.08,51.18,51.02,51.13,53126.129382002175,28.343,28.3985,28.3097,28.3707,53126.1294
2006-02-01 12:10:00,51.16,51.17,50.98,51.03,66136.6100469823,28.3874,28.3929,28.2875,28.3152,66136.61
2006-02-01 12:20:00,51.04,51.18,51.02,51.14,53367.06420913144,28.3208,28.3985,28.3097,28.3763,53367.0642
2006-02-01 12:30:00,51.17,51.27,51.13,51.18,75171.6660643296,28.3929,28.4484,28.3707,28.3985,75171.6661
2006-02-01 12:40:00,51.15,51.25,51.13,51.16,61799.78315865559,28.3818,28.4373,28.3707,28.3874,61799.7832
2006-02-01 12:50:00,51.18,51.22,51.13,51.18,52644.25972774365,28.3985,28.4207,28.3707,28.3985,52644.2597
2006-02-01 13:00:00,51.18,51.23,51.09,51.23,57824.35851102277,28.3985,28.4262,28.3485,28.4262,57824.3585
2006-02-01 13:10:00,51.23,51.24,51.03,51.07,109263.94410312011,28.4262,28.4318,28.3152,28.3374,109263.9441
2006-02-01 13:20:00,51.05,51.15,51.05,51.13,90471.02758703772,28.3263,28.3818,28.3263,28.3707,90471.0276
2006-02-01 13:30:00,51.12,51.13,50.9,50.98,214070.5939043489,28.3652,28.3707,28.2431,28.2875,214070.5939
2006-02-01 13:40:00,50.93,51.03,50.93,50.95,76858.20985423443,28.2597,28.3152,28.2597,28.2708,76858.2099
2006-02-01 13:50:00,50.96,51.16,50.95,51.13,77581.01433562223,28.2764,28.3874,28.2708,28.3707,77581.0143
2006-02-01 14:00:00,51.13,51.3,51.13,51.23,84206.72208167691,28.3707,28.465,28.3707,28.4262,84206.7221
2006-02-01 14:10:00,51.19,51.34,51.19,51.34,77099.1446813637,28.404,28.4872,28.404,28.4872,77099.1447
2006-02-01 14:20:00,51.34,51.37,51.17,51.18,75171.6660643296,28.4872,28.5039,28.3929,28.3985,75171.6661
2006-02-01 14:30:00,51.21,51.37,51.21,51.28,92157.57137694256,28.4151,28.5039,28.4151,28.4539,92157.5714
2006-02-01 14:40:00,51.28,51.28,51.1,51.15,102276.83411637154,28.4539,28.4539,28.3541,28.3818,102276.8341
2006-02-01 14:50:00,51.16,51.32,51.13,51.29,110107.21599807253,28.3874,28.4761,28.3707,28.4595,110107.216
2006-02-01 15:00:00,51.28,51.39,51.28,51.39,109745.81375737864,28.4539,28.515,28.4539,28.515,109745.8138
2006-02-01 15:10:00,51.38,51.38,51.31,51.32,102035.89928924228,28.5094,28.5094,28.4706,28.4761,102035.8993
2006-02-01 15:20:00,51.32,51.37,51.28,51.29,151668.47367787015,28.4761,28.5039,28.4539,28.4595,151668.4737
2006-02-01 15:30:00,51.29,51.37,51.28,51.34,118539.93494759667,28.4595,28.5039,28.4539,28.4872,118539.9349
2006-02-01 15:40:00,51.34,51.38,51.28,51.32,146126.97265389713,28.4872,28.5094,28.4539,28.4761,146126.9727
2006-02-01 15:50:00,51.32,51.33,51.22,51.33,171906.99915672812,28.4761,28.4817,28.4207,28.4817,171906.9992
2006-02-02 09:30:00,51.18,51.38,51.18,51.3,139983.13456210095,28.3985,28.5094,28.3985,28.465,139983.1346
2006-02-02 09:40:00,51.29,51.34,51.14,51.3,109263.94410312011,28.4595,28.4872,28.3763,28.465,109263.9441
2006-02-02 09:50:00,51.29,51.36,51.28,51.33,76255.87278641129,28.4595,28.4983,28.4539,28.4817,76255.8728
2006-02-02 10:00:00,51.33,51.54,51.32,51.54,187808.69774725937,28.4817,28.5982,28.4761,28.5982,187808.6977
2006-02-02 10:10:00,51.54,51.58,51.45,51.51,135766.7750873389,28.5982,28.6204,28.5483,28.5816,135766.7751
2006-02-02 10:20:00,51.5,51.5,51.38,51.45,104806.64980122878,28.576,28.576,28.5094,28.5483,104806.6498
2006-02-02 10:30:00,51.46,51.49,51.26,51.28,103240.5734248886,28.5538,28.5705,28.4428,28.4539,103240.5734
2006-02-02 10:40:00,51.28,51.3,50.97,51.0,142874.3524876521,28.4539,28.465,28.2819,28.2986,142874.3525
2006-02-02 10:50:00,50.98,51.19,50.91,51.13,103601.97566558247,28.2875,28.404,28.2486,28.3707,103601.9757
2006-02-02 11:00:00,51.13,51.13,50.89,50.89,119744.609083243,28.3707,28.3707,28.2375,28.2375,119744.6091
2006-02-02 11:10:00,50.89,51.03,50.84,50.89,147331.64678954345,28.2375,28.3152,28.2098,28.2375,147331.6468
2006-02-02 11:20:00,50.9,50.9,50.58,50.59,155282.49608480907,28.2431,28.2431,28.0655,28.0711,155282.4961
2006-02-02 11:30:00,50.58,50.67,50.51,50.67,144319.96145042768,28.0655,28.1155,28.0267,28.1155,144319.9615
2006-02-02 11:40:00,50.68,50.76,50.63,50.69,77942.41657631611,28.121,28.1654,28.0933,28.1266,77942.4166
2006-02-02 11:50:00,50.68,50.68,50.58,50.62,100108.42067220816,28.121,28.121,28.0655,28.0877,100108.4207
2006-02-02 12:00:00,50.61,50.82,50.59,50.79,110107.21599807253,28.0822,28.1987,28.0711,28.1821,110107.216
2006-02-02 12:10:00,50.76,50.83,50.74,50.77,95048.78930249368,28.1654,28.2043,28.1543,28.171,95048.7893
2006-02-02 12:20:00,50.74,50.79,50.58,50.71,79147.09071196242,28.1543,28.1821,28.0655,28.1377,79147.0907
2006-02-02 12:30:00,50.73,50.73,50.6,50.68,86977.47259366342,28.1488,28.1488,28.0766,28.121,86977.4726
2006-02-02 12:40:00,50.67,50.82,50.65,50.82,59269.96747379834,28.1155,28.1987,28.1044,28.1987,59269.9675
2006-02-02 12:50:00,50.82,50.88,50.72,50.72,71557.64365739068,28.1987,28.232,28.1432,28.1432,71557.6437
2006-02-02 13:00:00,50.72,50.81,50.7,50.7,43488.73629683171,28.1432,28.1932,28.1321,28.1321,43488.7363
2006-02-02 13:10:00,50.7,50.76,50.61,50.64,62281.65281291412,28.1321,28.1654,28.0822,28.0988,62281.6528
2006-02-02 13:20:00,50.64,50.74,50.6,50.64,67341.2841826286,28.0988,28.1543,28.0766,28.0988,67341.2842
2006-02-02 13:30:00,50.61,50.66,50.56,50.64,93964.582580412,28.0822,28.1099,28.0544,28.0988,93964.5826
2006-02-02 13:40:00,50.64,50.67,50.53,50.67,88302.61414287436,28.0988,28.1155,28.0378,28.1155,88302.6141
2006-02-02 13:50:00,50.67,50.74,50.66,50.68,57101.55402963499,28.1155,28.1543,28.1099,28.121,57101.554
2006-02-02 14:00:00,50.68,50.74,50.68,50.74,53969.40127695459,28.121,28.1543,28.121,28.1543,53969.4013
2006-02-02 14:10:00,50.73,50.76,50.68,50.69,97699.07240091555,28.1488,28.1654,28.121,28.1266,97699.0724
2006-02-02 14:20:00,50.72,50.8,50.72,50.76,67823.15383688713,28.1432,28.1876,28.1432,28.1654,67823.1538
2006-02-02 14:30:00,50.75,50.89,50.75,50.84,126129.38200216842,28.1599,28.2375,28.1599,28.2098,126129.382
2006-02-02 14:40:00,50.84,50.86,50.7,50.8,83724.85242741839,28.2098,28.2209,28.1321,28.1876,83724.8524
2006-02-02 14:50:00,50.79,50.86,50.74,50.79,79026.6232983978,28.1821,28.2209,28.1543,28.1821,79026.6233
2006-02-02 15:00:00,50.79,50.94,50.75,50.94,109866.28117094329,28.1821,28.2653,28.1599,28.2653,109866.2812
2006-02-02 15:10:00,50.94,50.95,50.87,50.9,79990.36260691484,28.2653,28.2708,28.2264,28.2431,79990.3626
2006-02-02 15:20:00,50.89,50.93,50.75,50.93,103481.50825201784,28.2375,28.2597,28.1599,28.2597,103481.5083
2006-02-02 15:30:00,50.94,50.98,50.89,50.93,111311.89013371884,28.2653,28.2875,28.2375,28.2597,111311.8901
2006-02-02 15:40:00,50.93,50.93,50.8,50.84,162992.41055294545,28.2597,28.2597,28.1876,28.2098,162992.4106
2006-02-02 15:50:00,50.84,50.86,50.8,50.86,192145.5246355861,28.2098,28.2209,28.1876,28.2209,192145.5246
2006-02-03 09:30:00,50.3,50.54,50.3,50.51,251415.49210938445,27.9102,28.0433,27.9102,28.0267,251415.4921
2006-02-03 09:40:00,50.52,50.89,50.5,50.65,185399.3494759668,28.0322,28.2375,28.0211,28.1044,185399.3495
2006-02-03 09:50:00,50.64,50.64,50.23,50.23,168654.3789904831,28.0988,28.0988,27.8713,27.8713,168654.379
2006-02-03 10:00:00,50.23,50.55,50.1,50.54,122274.42476810025,27.8713,28.0489,27.7992,28.0433,122274.4248
2006-02-03 10:10:00,50.55,50.62,50.49,50.57,90230.09275990844,28.0489,28.0877,28.0156,28.06,90230.0928
2006-02-03 10:20:00,50.57,50.84,50.57,50.77,142392.4828333936,28.06,28.2098,28.06,28.171,142392.4828
2006-02-03 10:30:00,50.8,50.9,50.74,50.89,141187.80869774727,28.1876,28.2431,28.1543,28.2375,141187.8087
2006-02-03 10:40:00,50.88,50.89,50.65,50.7,187688.23033369475,28.232,28.2375,28.1044,28.1321,187688.2303
2006-02-03 10:50:00,50.7,50.91,50.68,50.87,107697.86772677992,28.1321,28.2486,28.121,28.2264,107697.8677
2006-02-03 11:00:00,50.87,50.95,50.78,50.93,74810.26382363572,28.2264,28.2708,28.1765,28.2597,74810.2638
2006-02-03 11:10:00,50.93,50.94,50.79,50.92,112396.09685580053,28.2597,28.2653,28.1821,28.2542,112396.0969
2006-02-03 11:20:00,50.93,51.12,50.93,51.08,91314.29948199014,28.2597,28.3652,28.2597,28.343,91314.2995
2006-02-03 11:30:00,51.08,51.2,50.98,51.18,144199.49403686303,28.343,28.4096,28.2875,28.3985,144199.494
2006-02-03 11:40:00,51.18,51.34,51.18,51.25,137694.25370437297,28.3985,28.4872,28.3985,28.4373,137694.2537
2006-02-03 11:50:00,51.23,51.28,51.14,51.17,74569.32899650645,28.4262,28.4539,28.3763,28.3929,74569.329
2006-02-03 12:00:00,51.16,51.21,51.1,51.18,61438.380917961695,28.3874,28.4151,28.3541,28.3985,61438.3809
2006-02-03 12:10:00,51.18,51.18,50.99,51.1,102397.30152993616,28.3985,28.3985,28.293,28.3541,102397.3015
2006-02-03 12:20:00,51.1,51.23,51.08,51.23,71437.17624382605,28.3541,28.4262,28.343,28.4262,71437.1762
2006-02-03 12:30:00,51.23,51.26,51.16,51.24,91555.2343091194,28.4262,28.4428,28.3874,28.4318,91555.2343
2006-02-03 12:40:00,51.23,51.27,51.13,51.25,63486.32694856042,28.4262,28.4484,28.3707,28.4373,63486.3269
2006-02-03 12:50:00,51.26,51.39,51.25,51.39,61076.978677267805,28.4428,28.515,28.4373,28.515,61076.9787
2006-02-03 13:00:00,51.39,51.46,51.36,51.42,138898.92784001929,28.515,28.5538,28.4983,28.5316,138898.9278
2006-02-03 13:10:00,51.38,51.52,51.37,51.5,89145.88603782677,28.5094,28.5871,28.5039,28.576,89145.886
2006-02-03 13:20:00,51.52,51.59,51.47,51.49,191181.78532706905,28.5871,28.626,28.5594,28.5705,191181.7853
2006-02-03 13:30:00,51.49,51.55,51.42,51.55,67702.68642332249,28.5705,28.6038,28.5316,28.6038,67702.6864
2006-02-03 13:40:00,51.55,51.58,51.45,51.52,86013.73328514637,28.6038,28.6204,28.5483,28.5871,86013.7333
2006-02-03 13:50:00,51.52,51.52,51.42,51.44,51078.18335140345,28.5871,28.5871,28.5316,28.5427,51078.1834
2006-02-03 14:00:00,51.46,51.52,51.43,51.43,72159.98072521384,28.5538,28.5871,28.5372,28.5372,72159.9807
2006-02-03 14:10:00,51.44,51.51,51.2,51.27,101313.09480785448,28.5427,28.5816,28.4096,28.4484,101313.0948
2006-02-03 14:20:00,51.26,51.34,51.2,51.23,92037.10396337791,28.4428,28.4872,28.4096,28.4262,92037.104
2006-02-03 14:30:00,51.24,51.28,51.13,51.28,174075.4126008915,28.4318,28.4539,28.3707,28.4539,174075.4126
2006-02-03 14:40:00,51.28,51.39,51.26,51.36,130586.67630405976,28.4539,28.515,28.4428,28.4983,130586.6763
2006-02-03 14:50:00,51.36,51.36,51.26,51.31,52764.72714130828,28.4983,28.4983,28.4428,28.4706,52764.7271
2006-02-03 15:00:00,51.33,51.39,51.2,51.37,97096.7353330924,28.4817,28.515,28.4096,28.5039,97096.7353
2006-02-03 15:10:00,51.37,51.39,51.22,51.25,90952.89724129625,28.5039,28.515,28.4207,28.4373,90952.8972
2006-02-03 15:20:00,51.24,51.29,51.18,51.2,80110.83002047947,28.4318,28.4595,28.3985,28.4096,80110.83
2006-02-03 15:30:00,51.2,51.2,51.02,51.07,227803.8790507168,28.4096,28.4096,28.3097,28.3374,227803.8791
2006-02-03 15:40:00,51.07,51.13,51.01,51.06,127093.12131068548,28.3374,28.3707,28.3041,28.3319,127093.1213
2006-02-03 15:50:00,51.06,51.13,51.0,51.01,151066.136610047,28.3319,28.3707,28.2986,28.3041,151066.1366
2006-02-06 09:30:00,50.85,51.21,50.83,51.1,165401.75882423806,28.2153,28.4151,28.2043,28.3541,165401.7588
2006-02-06 09:40:00,51.1,51.27,51.06,51.23,66377.54487411155,28.3541,28.4484,28.3319,28.4262,66377.5449
2006-02-06 09:50:00,51.23,51.23,51.05,51.08,107215.9980725214,28.4262,28.4262,28.3263,28.343,107215.9981
2006-02-06 10:00:00,51.06,51.18,51.05,51.08,72762.31779303699,28.3319,28.3985,28.3263,28.343,72762.3178
2006-02-06 10:10:00,51.08,51.18,51.02,51.12,39031.441994940375,28.343,28.3985,28.3097,28.3652,39031.442
2006-02-06 10:20:00,51.12,51.18,51.09,51.09,44211.540778219496,28.3652,28.3985,28.3485,28.3485,44211.5408
2006-02-06 10:30:00,51.07,51.23,51.07,51.22,56137.814721117946,28.3374,28.4262,28.3374,28.4207,56137.8147
2006-02-06 10:40:00,51.23,51.27,51.17,51.23,54451.27093121311,28.4262,28.4484,28.3929,28.4262,54451.2709
2006-02-06 10:50:00,51.23,51.28,51.13,51.15,84206.72208167691,28.4262,28.4539,28.3707,28.3818,84206.7221
2006-02-06 11:00:00,51.16,51.23,51.16,51.21,60474.641609444654,28.3874,28.4262,28.3874,28.4151,60474.6416
2006-02-06 11:10:00,51.2,51.23,51.15,51.18,46379.95422238285,28.4096,28.4262,28.3818,28.3985,46379.9542
2006-02-06 11:20:00,51.18,51.19,51.13,51.14,49271.17214793399,28.3985,28.404,28.3707,28.3763,49271.1721
2006-02-06 11:30:00,51.15,51.15,51.09,51.1,72641.85037947237,28.3818,28.3818,28.3485,28.3541,72641.8504
2006-02-06 11:40:00,51.1,51.13,51.08,51.13,35296.95217443682,28.3541,28.3707,28.343,28.3707,35296.9522
2006-02-06 11:50:00,51.13,51.14,51.1,51.13,61076.978677267805,28.3707,28.3763,28.3541,28.3707,61076.9787
2006-02-06 12:00:00,51.13,51.19,51.11,51.16,80954.10191543188,28.3707,28.404,28.3596,28.3874,80954.1019
2006-02-06 12:10:00,51.17,51.19,51.16,51.17,43368.26888326708,28.3929,28.404,28.3874,28.3929,43368.2689
2006-02-06 12:20:00,51.17,51.2,51.15,51.18,66498.01228767619,28.3929,28.4096,28.3818,28.3985,66498.0123
2006-02-06 12:30:00,51.18,51.23,51.18,51.2,32646.669076014943,28.3985,28.4262,28.3985,28.4096,32646.6691
2006-02-06 12:40:00,51.2,51.23,51.16,51.16,57583.42368389351,28.4096,28.4262,28.3874,28.3874,57583.4237
2006-02-06 12:50:00,51.17,51.21,51.16,51.21,40597.518371280574,28.3929,28.4151,28.3874,28.4151,40597.5184
2006-02-06 13:00:00,51.21,51.24,51.13,51.19,94566.91964823515,28.4151,28.4318,28.3707,28.404,94566.9196
2006-02-06 13:10:00,51.19,51.24,51.17,51.22,33249.006143838094,28.404,28.4318,28.3929,28.4207,33249.0061
2006-02-06 13:20:00,51.22,51.23,51.2,51.2,24575.35236718468,28.4207,28.4262,28.4096,28.4096,24575.3524
2006-02-06 13:30:00,51.21,51.24,51.2,51.23,55776.41248042405,28.4151,28.4318,28.4096,28.4262,55776.4125
2006-02-06 13:40:00,51.23,51.34,51.23,51.31,83724.85242741839,28.4262,28.4872,28.4262,28.4706,83724.8524
2006-02-06 13:50:00,51.3,51.3,51.16,51.18,121431.15287314785,28.465,28.465,28.3874,28.3985,121431.1529
2006-02-06 14:00:00,51.18,51.18,51.08,51.09,152873.1478135165,28.3985,28.3985,28.343,28.3485,152873.1478
2006-02-06 14:10:00,51.1,51.13,51.08,51.09,49271.17214793399,28.3541,28.3707,28.343,28.3485,49271.1721
2006-02-06 14:20:00,51.09,51.15,51.09,51.15,49150.70473436936,28.3485,28.3818,28.3485,28.3818,49150.7047
2006-02-06 14:30:00,51.14,51.19,51.09,51.09,94566.91964823515,28.3763,28.404,28.3485,28.3485,94566.9196
2006-02-06 14:40:00,51.09,51.13,51.08,51.11,136730.51439585595,28.3485,28.3707,28.343,28.3596,136730.5144
2006-02-06 14:50:00,51.1,51.12,51.08,51.1,107938.80255390918,28.3541,28.3652,28.343,28.3541,107938.8026
2006-02-06 15:00:00,51.1,51.18,51.1,51.18,93121.3106854596,28.3541,28.3985,28.3541,28.3985,93121.3107
2006-02-06 15:10:00,51.18,51.23,51.15,51.22,54692.20575834237,28.3985,28.4262,28.3818,28.4207,54692.2058
2006-02-06 15:20:00,51.23,51.28,51.23,51.25,89627.7556920853,28.4262,28.4539,28.4262,28.4373,89627.7557
2006-02-06 15:30:00,51.24,51.28,51.18,51.24,82158.7760510782,28.4318,28.4539,28.3985,28.4318,82158.7761
2006-02-06 15:40:00,51.24,51.39,51.24,51.34,136248.6447415974,28.4318,28.515,28.4318,28.4872,136248.6447
2006-02-06 15:50:00,51.35,51.38,51.24,51.24,73485.12227442478,28.4928,28.5094,28.4318,28.4318,73485.1223
2006-02-07 09:30:00,50.93,51.03,50.84,51.03,141669.6783520058,28.2597,28.3152,28.2098,28.3152,141669.6784
2006-02-07 09:40:00,51.04,51.04,50.89,50.99,108420.6722081677,28.3208,28.3208,28.2375,28.293,108420.6722
2006-02-07 09:50:00,50.99,51.08,50.93,50.98,132514.15492109387,28.293,28.343,28.2597,28.2875,132514.1549
2006-02-07 10:00:00,50.98,51.01,50.91,50.97,85170.46139019396,28.2875,28.3041,28.2486,28.2819,85170.4614
2006-02-07 10:10:00,50.99,51.05,50.94,50.97,71798.57848451994,28.293,28.3263,28.2653,28.2819,71798.5785
2006-02-07 10:20:00,50.98,51.03,50.86,50.97,120226.47873750151,28.2875,28.3152,28.2209,28.2819,120226.4787
2006-02-07 10:30:00,50.95,51.0,50.9,50.96,78665.2210577039,28.2708,28.2986,28.2431,28.2764,78665.2211
2006-02-07 10:40:00,50.94,50.94,50.76,50.81,128538.73027346104,28.2653,28.2653,28.1654,28.1932,128538.7303
2006-02-07 10:50:00,50.82,50.84,50.73,50.79,110709.55306589568,28.1987,28.2098,28.1488,28.1821,110709.5531
2006-02-07 11:00:00,50.79,50.84,50.74,50.79,87820.74448861583,28.1821,28.2098,28.1543,28.1821,87820.7445
2006-02-07 11:10:00,50.8,50.98,50.8,50.96,92278.03879050718,28.1876,28.2875,28.1876,28.2764,92278.0388
2006-02-07 11:20:00,50.98,51.05,50.93,51.02,89989.1579327792,28.2875,28.3263,28.2597,28.3097,89989.1579
2006-02-07 11:30:00,51.0,51.05,50.81,50.88,96253.46343814,28.2986,28.3263,28.1932,28.232,96253.4634
2006-02-07 11:40:00,50.88,50.97,50.82,50.84,81556.43898325504,28.232,28.2819,28.1987,28.2098,81556.439
2006-02-07 11:50:00,50.84,51.0,50.8,50.95,56017.34730755331,28.2098,28.2986,28.1876,28.2708,56017.3473
2006-02-07 12:00:00,50.94,50.95,50.84,50.86,43970.60595109024,28.2653,28.2708,28.2098,28.2209,43970.606
2006-02-07 12:10:00,50.88,50.88,50.78,50.79,86857.00518009879,28.232,28.232,28.1765,28.1821,86857.0052
2006-02-07 12:20:00,50.79,50.82,50.74,50.82,110468.61823876644,28.1821,28.1987,28.1543,28.1987,110468.6182
2006-02-07 12:30:00,50.8,50.82,50.7,50.72,87941.21190218047,28.1876,28.1987,28.1321,28.1432,87941.2119
2006-02-07 12:40:00,50.72,50.73,50.64,50.67,70714.37176243827,28.1432,28.1488,28.0988,28.1155,70714.3718
2006-02-07 12:50:00,50.67,50.69,50.64,50.64,100228.8880857728,28.1155,28.1266,28.0988,28.0988,100228.8881
2006-02-07 13:00:00,50.65,50.66,50.32,50.39,187447.29550656548,28.1044,28.1099,27.9213,27.9601,187447.2955
2006-02-07 13:10:00,50.37,50.4,50.15,50.38,189013.3718829057,27.949,27.9657,27.8269,27.9546,189013.3719
2006-02-07 13:20:00,50.38,50.47,50.33,50.39,99626.55101794963,27.9546,28.0045,27.9268,27.9601,99626.551
2006-02-07 13:30:00,50.37,50.43,50.3,50.31,97578.60498735092,27.949,27.9823,27.9102,27.9157,97578.605
2006-02-07 13:40:00,50.32,50.34,50.25,50.31,63968.19660281894,27.9213,27.9324,27.8824,27.9157,63968.1966
2006-02-07 13:50:00,50.31,50.4,50.27,50.39,78062.88398988075,27.9157,27.9657,27.8935,27.9601,78062.884
2006-02-07 14:00:00,50.4,50.4,50.28,50.3,66979.88194193471,27.9657,27.9657,27.8991,27.9102,66979.8819
2006-02-07 14:10:00,50.31,50.34,50.25,50.3,67461.75159619324,27.9157,27.9324,27.8824,27.9102,67461.7516
2006-02-07 14:20:00,50.3,50.39,50.23,50.38,123479.09890374656,27.9102,27.9601,27.8713,27.9546,123479.0989
2006-02-07 14:30:00,50.4,50.45,50.3,50.34,138296.59077219613,27.9657,27.9934,27.9102,27.9324,138296.5908
2006-02-07 14:40:00,50.33,50.34,50.19,50.2,175521.02156366705,27.9268,27.9324,27.8491,27.8547,175521.0216
2006-02-07 14:50:00,50.19,50.2,50.05,50.18,243344.17540055417,27.8491,27.8547,27.7714,27.8436,243344.1754
2006-02-07 15:00:00,50.16,50.19,50.03,50.11,144801.8311046862,27.8325,27.8491,27.7604,27.8047,144801.8311
2006-02-07 15:10:00,50.1,50.23,50.06,50.19,98903.74653656188,27.7992,27.8713,27.777,27.8491,98903.7465
2006-02-07 15:20:00,50.18,50.24,50.1,50.1,74448.86158294183,27.8436,27.8769,27.7992,27.7992,74448.8616
2006-02-07 15:30:00,50.11,50.37,50.1,50.37,153957.35453559813,27.8047,27.949,27.7992,27.949,153957.3545
2006-02-07 15:40:00,50.37,50.51,50.33,50.41,185640.28430309604,27.949,28.0267,27.9268,27.9712,185640.2843
2006-02-07 15:50:00,50.4,50.41,50.28,50.29,167449.70485483675,27.9657,27.9712,27.8991,27.9046,167449.7049
2006-02-08 09:30:00,50.76,50.76,50.58,50.72,250451.7528008674,28.1654,28.1654,28.0655,28.1432,250451.7528
2006-02-08 09:40:00,50.72,50.77,50.64,50.7,106011.32393687508,28.1432,28.171,28.0988,28.1321,106011.3239
2006-02-08 09:50:00,50.72,50.77,50.64,50.64,175039.1519094085,28.1432,28.171,28.0988,28.0988,175039.1519
2006-02-08 10:00:00,50.64,50.64,50.59,50.62,120828.81580532467,28.0988,28.0988,28.0711,28.0877,120828.8158
2006-02-08 10:10:00,50.59,50.64,50.47,50.57,71316.70883026143,28.0711,28.0988,28.0045,28.06,71316.7088
2006-02-08 10:20:00,50.56,50.76,50.56,50.76,57944.82592458741,28.0544,28.1654,28.0544,28.1654,57944.8259
2006-02-08 10:30:00,50.74,50.78,50.64,50.65,157571.37694253706,28.1543,28.1765,28.0988,28.1044,157571.3769
2006-02-08 10:40:00,50.65,50.68,50.63,50.65,172750.27105168055,28.1044,28.121,28.0933,28.1044,172750.2711
2006-02-08 10:50:00,50.65,50.7,50.64,50.66,67100.34935549935,28.1044,28.1321,28.0988,28.1099,67100.3494
2006-02-08 11:00:00,50.65,50.72,50.64,50.66,52764.72714130828,28.1044,28.1432,28.0988,28.1099,52764.7271
2006-02-08 11:10:00,50.65,50.74,50.64,50.72,57583.42368389351,28.1044,28.1543,28.0988,28.1432,57583.4237
2006-02-08 11:20:00,50.72,50.72,50.64,50.65,61679.31574509096,28.1432,28.1432,28.0988,28.1044,61679.3157
2006-02-08 11:30:00,50.65,50.67,50.52,50.64,96614.86567883388,28.1044,28.1155,28.0322,28.0988,96614.8657
2006-02-08 11:40:00,50.6,50.76,50.6,50.73,49030.23732080473,28.0766,28.1654,28.0766,28.1488,49030.2373
2006-02-08 11:50:00,50.73,50.74,50.63,50.66,31562.462353933264,28.1488,28.1543,28.0933,28.1099,31562.4624
2006-02-08 12:00:00,50.64,50.83,50.63,50.82,32164.79942175642,28.0988,28.2043,28.0933,28.1987,32164.7994
2006-02-08 12:10:00,50.81,50.83,50.7,50.73,33730.87579809662,28.1932,28.2043,28.1321,28.1488,33730.8758
2006-02-08 12:20:00,50.7,50.8,50.69,50.79,36501.62631008313,28.1321,28.1876,28.1266,28.1821,36501.6263
2006-02-08 12:30:00,50.79,50.81,50.74,50.79,69268.7627996627,28.1821,28.1932,28.1543,28.1821,69268.7628
2006-02-08 12:40:00,50.79,50.84,50.72,50.74,37224.43079147091,28.1821,28.2098,28.1432,28.1543,37224.4308
2006-02-08 12:50:00,50.72,50.74,50.69,50.71,46500.42163594748,28.1432,28.1543,28.1266,28.1377,46500.4216
2006-02-08 13:00:00,50.69,50.71,50.66,50.69,37465.365618600175,28.1266,28.1377,28.1099,28.1266,37465.3656
2006-02-08 13:10:00,50.69,50.69,50.65,50.66,49150.70473436936,28.1266,28.1266,28.1044,28.1099,49150.7047
2006-02-08 13:20:00,50.66,50.73,50.64,50.72,70593.90434887364,28.1099,28.1488,28.0988,28.1432,70593.9043
2006-02-08 13:30:00,50.73,50.76,50.66,50.72,57462.95627032888,28.1488,28.1654,28.1099,28.1432,57462.9563
2006-02-08 13:40:00,50.72,50.77,50.66,50.73,30598.723045416216,28.1432,28.171,28.1099,28.1488,30598.723
2006-02-08 13:50:00,50.72,50.74,50.66,50.72,34212.74545235514,28.1432,28.1543,28.1099,28.1432,34212.7455
2006-02-08 14:00:00,50.71,50.73,50.65,50.65,48909.769907240094,28.1377,28.1488,28.1044,28.1044,48909.7699
2006-02-08 14:10:00,50.65,50.66,50.62,50.63,71798.57848451994,28.1044,28.1099,28.0877,28.0933,71798.5785
2006-02-08 14:20:00,50.63,50.7,50.59,50.66,56619.68437537647,28.0933,28.1321,28.0711,28.1099,56619.6844
2006-02-08 14:30:00,50.64,50.76,50.64,50.66,47343.693530899895,28.0988,28.1654,28.0988,28.1099,47343.6935
2006-02-08 14:40:00,50.65,50.69,50.64,50.66,50475.8462835803,28.1044,28.1266,28.0988,28.1099,50475.8463
2006-02-08 14:50:00,50.67,50.69,50.6,50.64,76496.80761354054,28.1155,28.1266,28.0766,28.0988,76496.8076
2006-02-08 15:00:00,50.64,50.8,50.52,50.74,109143.4766895555,28.0988,28.1876,28.0322,28.1543,109143.4767
2006-02-08 15:10:00,50.78,50.79,50.68,50.77,61317.91350439707,28.1765,28.1821,28.121,28.171,61317.9135
2006-02-08 15:20:00,50.77,50.83,50.69,50.76,81195.03674256115,28.171,28.2043,28.1266,28.1654,81195.0367
2006-02-08 15:30:00,50.76,50.82,50.74,50.81,97458.1375737863,28.1654,28.1987,28.1543,28.1932,97458.1376
2006-02-08 15:40:00,50.8,50.93,50.79,50.88,102397.30152993616,28.1876,28.2597,28.1821,28.232,102397.3015
2006-02-08 15:50:00,50.87,50.87,50.79,50.79,101192.62739428986,28.2264,28.2264,28.1821,28.1821,101192.6274
2006-02-09 09:30:00,50.86,50.93,50.72,50.92,151909.40850499942,28.2209,28.2597,28.1432,28.2542,151909.4085
2006-02-09 09:40:00,50.93,51.17,50.89,51.16,89025.41862426215,28.2597,28.3929,28.2375,28.3874,89025.4186
2006-02-09 09:50:00,51.17,51.28,51.08,51.18,132875.55716178776,28.3929,28.4539,28.343,28.3985,132875.5572
2006-02-09 10:00:00,51.18,51.38,51.13,51.33,123479.09890374656,28.3985,28.5094,28.3707,28.4817,123479.0989
2006-02-09 10:10:00,51.34,51.38,51.24,51.3,75292.13347789424,28.4872,28.5094,28.4318,28.465,75292.1335
2006-02-09 10:20:00,51.29,51.35,51.24,51.35,46259.48680881822,28.4595,28.4928,28.4318,28.4928,46259.4868
2006-02-09 10:30:00,51.33,51.36,51.13,51.15,119383.2068425491,28.4817,28.4983,28.3707,28.3818,119383.2068
2006-02-09 10:40:00,51.15,51.23,51.13,51.2,67220.81676906398,28.3818,28.4262,28.3707,28.4096,67220.8168
2006-02-09 10:50:00,51.2,51.24,51.18,51.2,64329.59884351284,28.4096,28.4318,28.3985,28.4096,64329.5988
2006-02-09 11:00:00,51.22,51.23,51.05,51.06,63847.72918925432,28.4207,28.4262,28.3263,28.3319,63847.7292
2006-02-09 11:10:00,51.05,51.06,50.97,50.99,61317.91350439707,28.3263,28.3319,28.2819,28.293,61317.9135
2006-02-09 11:20:00,50.98,51.15,50.97,51.13,33971.81062522588,28.2875,28.3818,28.2819,28.3707,33971.8106
2006-02-09 11:30:00,51.12,51.14,51.05,51.08,51560.053005661975,28.3652,28.3763,28.3263,28.343,51560.053
2006-02-09 11:40:00,51.07,51.13,51.04,51.05,60354.17419588002,28.3374,28.3707,28.3208,28.3263,60354.1742
2006-02-09 11:50:00,51.04,51.08,51.04,51.06,34694.615106613666,28.3208,28.343,28.3208,28.3319,34694.6151
2006-02-09 12:00:00,51.06,51.08,51.01,51.08,33128.53873027347,28.3319,28.343,28.3041,28.343,33128.5387
2006-02-09 12:10:00,51.08,51.2,51.06,51.19,36742.56113721239,28.343,28.4096,28.3319,28.404,36742.5611
2006-02-09 12:20:00,51.19,51.3,51.18,51.28,66016.14263341766,28.404,28.465,28.3985,28.4539,66016.1426
2006-02-09 12:30:00,51.29,51.3,51.18,51.3,57101.55402963499,28.4595,28.465,28.3985,28.465,57101.554
2006-02-09 12:40:00,51.3,51.3,51.23,51.29,70714.37176243827,28.465,28.465,28.4262,28.4595,70714.3718
2006-02-09 12:50:00,51.29,51.31,51.16,51.16,30960.12528611011,28.4595,28.4706,28.3874,28.3874,30960.1253
2006-02-09 13:00:00,51.16,51.33,51.16,51.28,33369.47355740273,28.3874,28.4817,28.3874,28.4539,33369.4736
2006-02-09 13:10:00,51.28,51.32,51.21,51.22,31562.462353933264,28.4539,28.4761,28.4151,28.4207,31562.4624
2006-02-09 13:20:00,51.21,51.23,51.13,51.13,50234.91145645104,28.4151,28.4262,28.3707,28.3707,50234.9115
2006-02-09 13:30:00,51.13,51.22,51.11,51.21,33128.53873027347,28.3707,28.4207,28.3596,28.4151,33128.5387
2006-02-09 13:40:00,51.2,51.21,51.13,51.2,35417.41958800145,28.4096,28.4151,28.3707,28.4096,35417.4196
2006-02-09 13:50:00,51.2,51.24,51.13,51.18,48066.49801228768,28.4096,28.4318,28.3707,28.3985,48066.498
2006-02-09 14:00:00,51.18,51.2,50.98,50.98,45175.280086736544,28.3985,28.4096,28.2875,28.2875,45175.2801
2006-02-09 14:10:00,50.98,51.12,50.98,51.08,101313.09480785448,28.2875,28.3652,28.2875,28.343,101313.0948
2006-02-09 14:20:00,51.06,51.15,51.06,51.13,36260.691482953865,28.3319,28.3818,28.3319,28.3707,36260.6915
2006-02-09 14:30:00,51.13,51.15,51.05,51.07,131550.41561257682,28.3707,28.3818,28.3263,28.3374,131550.4156
2006-02-09 14:40:00,51.07,51.1,51.05,51.08,112275.62944223588,28.3374,28.3541,28.3263,28.343,112275.6294
2006-02-09 14:50:00,51.07,51.2,51.07,51.18,63847.72918925432,28.3374,28.4096,28.3374,28.3985,63847.7292
2006-02-09 15:00:00,51.18,51.18,51.08,51.1,108420.6722081677,28.3985,28.3985,28.343,28.3541,108420.6722
2006-02-09 15:10:00,51.09,51.14,51.08,51.1,62763.52246717264,28.3485,28.3763,28.343,28.3541,62763.5225
2006-02-09 15:20:00,51.1,51.17,51.07,51.08,109986.7485845079,28.3541,28.3929,28.3374,28.343,109986.7486
2006-02-09 15:30:00,51.08,51.08,50.82,50.84,188772.4370557764,28.343,28.343,28.1987,28.2098,188772.4371
2006-02-09 15:40:00,50.84,50.86,50.75,50.79,141308.2761113119,28.2098,28.2209,28.1599,28.1821,141308.2761
2006-02-09 15:50:00,50.79,50.86,50.75,50.79,144440.4288639923,28.1821,28.2209,28.1599,28.1821,144440.4289
2006-02-10 09:30:00,50.64,50.75,50.59,50.59,114564.51029996388,28.0988,28.1599,28.0711,28.0711,114564.5103
2006-02-10 09:40:00,50.6,50.62,50.27,50.29,188411.03481508253,28.0766,28.0877,27.8935,27.9046,188411.0348
2006-02-10 09:50:00,50.29,50.35,50.22,50.31,169618.11829900014,27.9046,27.9379,27.8658,27.9157,169618.1183
2006-02-10 10:00:00,50.3,50.3,49.82,49.85,209010.9625346344,27.9102,27.9102,27.6438,27.6605,209010.9625
2006-02-10 10:10:00,49.85,49.85,49.55,49.67,289121.79255511385,27.6605,27.6605,27.494,27.5606,289121.7926
2006-02-10 10:20:00,49.68,49.77,49.66,49.76,307191.9045898085,27.5661,27.6161,27.555,27.6105,307191.9046
2006-02-10 10:30:00,49.78,49.78,49.68,49.72,139139.86266714855,27.6216,27.6216,27.5661,27.5883,139139.8627
2006-02-10 10:40:00,49.73,49.73,49.32,49.37,192145.5246355861,27.5939,27.5939,27.3664,27.3941,192145.5246
2006-02-10 10:50:00,49.39,49.66,49.38,49.66,230092.7599084448,27.4052,27.555,27.3997,27.555,230092.7599
2006-02-10 11:00:00,49.64,49.76,49.56,49.73,120708.34839176004,27.544,27.6105,27.4996,27.5939,120708.3484
2006-02-10 11:10:00,49.73,49.73,49.66,49.67,99747.01843151428,27.5939,27.5939,27.555,27.5606,99747.0184
2006-02-10 11:20:00,49.66,49.69,49.62,49.62,69268.7627996627,27.555,27.5717,27.5329,27.5329,69268.7628
2006-02-10 11:30:00,49.59,49.66,49.56,49.66,70112.03469461511,27.5162,27.555,27.4996,27.555,70112.0347
2006-02-10 11:40:00,49.66,49.76,49.62,49.76,85893.26587158175,27.555,27.6105,27.5329,27.6105,85893.2659
2006-02-10 11:50:00,49.76,49.76,49.63,49.63,99747.01843151428,27.6105,27.6105,27.5384,27.5384,99747.0184
2006-02-10 12:00:00,49.62,49.77,49.62,49.76,136730.51439585595,27.5329,27.6161,27.5329,27.6105,136730.5144
2006-02-10 12:10:00,49.76,49.76,49.69,49.76,84086.25466811229,27.6105,27.6105,27.5717,27.6105,84086.2547
2006-02-10 12:20:00,49.76,49.81,49.73,49.73,86134.200698711,27.6105,27.6383,27.5939,27.5939,86134.2007
2006-02-10 12:30:00,49.74,49.85,49.73,49.83,92037.10396337791,27.5994,27.6605,27.5939,27.6494,92037.104
2006-02-10 12:40:00,49.83,49.84,49.76,49.77,61679.31574509096,27.6494,27.6549,27.6105,27.6161,61679.3157
2006-02-10 12:50:00,49.78,49.85,49.78,49.85,33008.07131670883,27.6216,27.6605,27.6216,27.6605,33008.0713
2006-02-10 13:00:00,49.85,49.85,49.75,49.79,49512.10697506325,27.6605,27.6605,27.605,27.6272,49512.107
2006-02-10 13:10:00,49.79,49.82,49.74,49.74,148054.45127093123,27.6272,27.6438,27.5994,27.5994,148054.4513
2006-02-10 13:20:00,49.76,49.81,49.29,49.72,106613.66100469824,27.6105,27.6383,27.3497,27.5883,106613.661
2006-02-10 13:30:00,49.71,49.8,49.66,49.79,84929.5265630647,27.5828,27.6327,27.555,27.6272,84929.5266
2006-02-10 13:40:00,49.8,49.8,49.72,49.74,99024.2139501265,27.6327,27.6327,27.5883,27.5994,99024.214
2006-02-10 13:50:00,49.74,49.76,49.71,49.73,118780.86977472594,27.5994,27.6105,27.5828,27.5939,118780.8698
2006-02-10 14:00:00,49.74,49.87,49.73,49.87,89145.88603782677,27.5994,27.6716,27.5939,27.6716,89145.886
2006-02-10 14:10:00,49.9,49.92,49.81,49.89,99506.08360438504,27.6882,27.6993,27.6383,27.6827,99506.0836
2006-02-10 14:20:00,49.89,49.89,49.84,49.84,137573.78629080835,27.6827,27.6827,27.6549,27.6549,137573.7863
2006-02-10 14:30:00,49.84,49.94,49.84,49.94,112155.16202867126,27.6549,27.7104,27.6549,27.7104,112155.162
2006-02-10 14:40:00,49.94,49.96,49.93,49.93,101794.964462113,27.7104,27.7215,27.7049,27.7049,101794.9645
2006-02-10 14:50:00,49.95,49.97,49.94,49.94,89386.82086495604,27.716,27.7271,27.7104,27.7104,89386.8209
2006-02-10 15:00:00,49.95,49.97,49.92,49.96,94566.91964823515,27.716,27.7271,27.6993,27.7215,94566.9196
2006-02-10 15:10:00,49.97,49.97,49.94,49.94,221539.573545356,27.7271,27.7271,27.7104,27.7104,221539.5735
2006-02-10 15:20:00,49.95,49.97,49.89,49.94,163956.1498614625,27.716,27.7271,27.6827,27.7104,163956.1499
2006-02-10 15:30:00,49.93,50.02,49.93,49.96,140946.873870618,27.7049,27.7548,27.7049,27.7215,140946.8739
2006-02-10 15:40:00,49.97,50.06,49.96,50.06,237200.337308758,27.7271,27.777,27.7215,27.777,237200.3373
2006-02-10 15:50:00,50.06,50.11,50.03,50.07,176725.69569931336,27.777,27.8047,27.7604,27.7825,176725.6957
2006-02-13 09:30:00,49.97,50.14,49.97,50.13,113359.83616431756,27.7271,27.8214,27.7271,27.8158,113359.8362
2006-02-13 09:40:00,50.13,50.17,50.0,50.05,113841.70581857608,27.8158,27.838,27.7437,27.7714,113841.7058
2006-02-13 09:50:00,50.04,50.07,49.94,50.04,108902.54186242622,27.7659,27.7825,27.7104,27.7659,108902.5419
2006-02-13 10:00:00,50.05,50.1,50.01,50.05,89386.82086495604,27.7714,27.7992,27.7493,27.7714,89386.8209
2006-02-13 10:10:00,50.05,50.18,50.05,50.15,112998.43392362368,27.7714,27.8436,27.7714,27.8269,112998.4339
2006-02-13 10:20:00,50.16,50.25,50.11,50.13,177809.90242139503,27.8325,27.8824,27.8047,27.8158,177809.9024
2006-02-13 10:30:00,50.13,50.25,50.12,50.2,269485.604144079,27.8158,27.8824,27.8103,27.8547,269485.6041
2006-02-13 10:40:00,50.2,50.24,50.15,50.18,75412.60089145887,27.8547,27.8769,27.8269,27.8436,75412.6009
2006-02-13 10:50:00,50.17,50.29,50.14,50.14,90350.56017347307,27.838,27.9046,27.8214,27.8214,90350.5602
2006-02-13 11:00:00,50.14,50.15,50.1,50.11,94566.91964823515,27.8214,27.8269,27.7992,27.8047,94566.9196
2006-02-13 11:10:00,50.1,50.13,50.06,50.08,73123.72003373089,27.7992,27.8158,27.777,27.7881,73123.72
2006-02-13 11:20:00,50.08,50.16,50.08,50.15,62161.18539934948,27.7881,27.8325,27.7881,27.8269,62161.1854
2006-02-13 11:30:00,50.14,50.15,50.09,50.13,49873.50921575714,27.8214,27.8269,27.7936,27.8158,49873.5092
2006-02-13 11:40:00,50.13,50.13,49.98,50.0,111070.95530658956,27.8158,27.8158,27.7326,27.7437,111070.9553
2006-02-13 11:50:00,50.0,50.0,49.81,49.82,169738.58571256476,27.7437,27.7437,27.6383,27.6438,169738.5857
2006-02-13 12:00:00,49.81,49.9,49.78,49.79,98542.34429586798,27.6383,27.6882,27.6216,27.6272,98542.3443
2006-02-13 12:10:00,49.78,49.86,49.78,49.82,89748.22310564993,27.6216,27.666,27.6216,27.6438,89748.2231
2006-02-13 12:20:00,49.83,49.88,49.81,49.84,76014.93795928202,27.6494,27.6771,27.6383,27.6549,76014.938
2006-02-13 12:30:00,49.84,49.9,49.76,49.77,91675.70172268404,27.6549,27.6882,27.6105,27.6161,91675.7017
2006-02-13 12:40:00,49.77,49.85,49.71,49.83,65413.80556559451,27.6161,27.6605,27.5828,27.6494,65413.8056
2006-02-13 12:50:00,49.84,49.9,49.81,49.87,54571.73834477775,27.6549,27.6882,27.6383,27.6716,54571.7383
2006-02-13 13:00:00,49.86,49.95,49.85,49.87,81074.56932899651,27.666,27.716,27.6605,27.6716,81074.5693
2006-02-13 13:10:00,49.87,49.88,49.67,49.68,80713.16708830262,27.6716,27.6771,27.5606,27.5661,80713.1671
2006-02-13 13:20:00,49.67,49.68,49.6,49.62,121913.02252740636,27.5606,27.5661,27.5218,27.5329,121913.0225
2006-02-13 13:30:00,49.62,49.62,49.31,49.52,244789.78436332973,27.5329,27.5329,27.3608,27.4774,244789.7844
2006-02-13 13:40:00,49.52,49.57,49.42,49.47,153234.55005421035,27.4774,27.5051,27.4219,27.4496,153234.5501
2006-02-13 13:50:00,49.45,49.56,49.43,49.48,88061.6793157451,27.4385,27.4996,27.4274,27.4552,88061.6793
2006-02-13 14:00:00,49.48,49.58,49.47,49.55,95048.78930249368,27.4552,27.5107,27.4496,27.494,95048.7893
2006-02-13 14:10:00,49.55,49.61,49.46,49.5,104565.71497409952,27.494,27.5273,27.4441,27.4663,104565.715
2006-02-13 14:20:00,49.52,49.57,49.44,49.5,100831.22515359597,27.4774,27.5051,27.433,27.4663,100831.2252
2006-02-13 14:30:00,49.49,49.59,49.47,49.51,139260.33008071317,27.4607,27.5162,27.4496,27.4718,139260.3301
2006-02-13 14:40:00,49.51,49.52,49.37,49.39,195036.74256113725,27.4718,27.4774,27.3941,27.4052,195036.7426
2006-02-13 14:50:00,49.39,49.47,49.3,49.38,87338.87483435731,27.4052,27.4496,27.3553,27.3997,87338.8748
2006-02-13 15:00:00,49.38,49.56,49.37,49.54,80472.23226117335,27.3997,27.4996,27.3941,27.4885,80472.2323
2006-02-13 15:10:00,49.55,49.66,49.52,49.66,96976.26791952776,27.494,27.555,27.4774,27.555,96976.2679
2006-02-13 15:20:00,49.66,49.7,49.62,49.63,255511.38417058188,27.555,27.5772,27.5329,27.5384,255511.3842
2006-02-13 15:30:00,49.65,49.76,49.62,49.68,216841.3444163354,27.5495,27.6105,27.5329,27.5661,216841.3444
2006-02-13 15:40:00,49.69,49.81,49.68,49.76,140585.4716299241,27.5717,27.6383,27.5661,27.6105,140585.4716
2006-02-13 15:50:00,49.76,49.78,49.65,49.66,309842.1876882304,27.6105,27.6216,27.5495,27.555,309842.1877
2006-02-14 09:30:00,49.65,49.69,49.47,49.47,91193.8320684255,27.5495,27.5717,27.4496,27.4496,91193.8321
2006-02-14 09:40:00,49.49,49.68,49.41,49.43,101433.56222141912,27.4607,27.5661,27.4163,27.4274,101433.5622
2006-02-14 09:50:00,49.43,49.68,49.39,49.68,91555.2343091194,27.4274,27.5661,27.4052,27.5661,91555.2343
2006-02-14 10:00:00,49.69,49.77,49.62,49.65,88784.48379713288,27.5717,27.6161,27.5329,27.5495,88784.4838
2006-02-14 10:10:00,49.65,49.65,49.54,49.56,44332.00819178412,27.5495,27.5495,27.4885,27.4996,44332.0082
2006-02-14 10:20:00,49.54,49.59,49.43,49.44,76255.87278641129,27.4885,27.5162,27.4274,27.433,76255.8728
2006-02-14 10:30:00,49.43,49.43,49.15,49.23,162751.47572581618,27.4274,27.4274,27.2721,27.3165,162751.4757
2006-02-14 10:40:00,49.22,49.29,49.18,49.21,74810.26382363572,27.3109,27.3497,27.2887,27.3054,74810.2638
2006-02-14 10:50:00,49.21,49.26,49.18,49.2,171063.7272617757,27.3054,27.3331,27.2887,27.2998,171063.7273
2006-02-14 11:00:00,49.21,49.46,49.21,49.37,248283.33935670403,27.3054,27.4441,27.3054,27.3941,248283.3394
2006-02-14 11:10:00,49.37,49.42,49.28,49.37,164438.019515721,27.3941,27.4219,27.3442,27.3941,164438.0195
2006-02-14 11:20:00,49.37,49.47,49.34,49.42,142392.4828333936,27.3941,27.4496,27.3775,27.4219,142392.4828
2006-02-14 11:30:00,49.42,49.55,49.42,49.54,108059.2699674738,27.4219,27.494,27.4219,27.4885,108059.27
2006-02-14 11:40:00,49.52,49.69,49.52,49.57,94928.32188892906,27.4774,27.5717,27.4774,27.5051,94928.3219
2006-02-14 11:50:00,49.57,49.76,49.54,49.71,173232.14070593906,27.5051,27.6105,27.4885,27.5828,173232.1407
2006-02-14 12:00:00,49.72,49.73,49.63,49.68,144319.96145042768,27.5883,27.5939,27.5384,27.5661,144319.9615
2006-02-14 12:10:00,49.69,49.7,49.62,49.62,76135.40537284665,27.5717,27.5772,27.5329,27.5329,76135.4054
2006-02-14 12:20:00,49.62,49.72,49.62,49.69,106252.25876400436,27.5329,27.5883,27.5329,27.5717,106252.2588
2006-02-14 12:30:00,49.68,49.71,49.66,49.71,70352.96952174438,27.5661,27.5828,27.555,27.5828,70352.9695
2006-02-14 12:40:00,49.71,49.75,49.67,49.67,76617.27502710518,27.5828,27.605,27.5606,27.5606,76617.275
2006-02-14 12:50:00,49.68,49.72,49.64,49.68,79869.89519335021,27.5661,27.5883,27.544,27.5661,79869.8952
2006-02-14 13:00:00,49.7,49.71,49.62,49.71,70232.50210817975,27.5772,27.5828,27.5329,27.5828,70232.5021
2006-02-14 13:10:00,49.69,49.75,49.64,49.73,54571.73834477775,27.5717,27.605,27.544,27.5939,54571.7383
2006-02-14 13:20:00,49.73,49.76,49.73,49.75,71919.04589808457,27.5939,27.6105,27.5939,27.605,71919.0459
2006-02-14 13:30:00,49.76,49.81,49.75,49.81,79508.49295265632,27.6105,27.6383,27.605,27.6383,79508.493
2006-02-14 13:40:00,49.81,49.86,49.74,49.81,93241.77809902422,27.6383,27.666,27.5994,27.6383,93241.7781
2006-02-14 13:50:00,49.81,49.86,49.74,49.76,104445.24756053487,27.6383,27.666,27.5994,27.6105,104445.2476
2006-02-14 14:00:00,49.76,49.92,49.76,49.91,105288.5194554873,27.6105,27.6993,27.6105,27.6938,105288.5195
2006-02-14 14:10:00,49.91,50.01,49.91,49.94,114684.9777135285,27.6938,27.7493,27.6938,27.7104,114684.9777
2006-02-14 14:20:00,49.94,50.1,49.92,50.08,123720.03373087582,27.7104,27.7992,27.6993,27.7881,123720.0337
2006-02-14 14:30:00,50.06,50.19,50.06,50.07,125286.110107216,27.777,27.8491,27.777,27.7825,125286.1101
2006-02-14 14:40:00,50.07,50.08,49.96,49.96,96373.93085170464,27.7825,27.7881,27.7215,27.7215,96373.9309
2006-02-14 14:50:00,49.96,50.06,49.96,50.06,93362.24551258884,27.7215,27.777,27.7215,27.777,93362.2455
2006-02-14 15:00:00,50.06,50.06,49.9,49.91,131429.94819901217,27.777,27.777,27.6882,27.6938,131429.9482
2006-02-14 15:10:00,49.92,50.0,49.89,49.95,85290.9288037586,27.6993,27.7437,27.6827,27.716,85290.9288
2006-02-14 15:20:00,49.96,50.01,49.96,50.0,122756.29442235875,27.7215,27.7493,27.7215,27.7437,122756.2944
2006-02-14 15:30:00,49.99,50.01,49.96,50.0,115769.18443561018,27.7382,27.7493,27.7215,27.7437,115769.1844
2006-02-14 15:40:00,50.01,50.01,49.82,49.83,138417.05818576078,27.7493,27.7493,27.6438,27.6494,138417.0582
2006-02-14 15:50:00,49.83,49.91,49.79,49.9,202505.7222021444,27.6494,27.6938,27.6272,27.6882,202505.7222
2006-02-15 09:30:00,49.86,49.94,49.76,49.76,66859.41452837008,27.666,27.7104,27.6105,27.6105,66859.4145
2006-02-15 09:40:00,49.76,49.82,49.62,49.67,73244.18744729551,27.6105,27.6438,27.5329,27.5606,73244.1874
2006-02-15 09:50:00,49.67,49.67,49.52,49.66,94566.91964823515,27.5606,27.5606,27.4774,27.555,94566.9196
2006-02-15 10:00:00,49.66,49.75,49.52,49.74,129382.00216841346,27.555,27.605,27.4774,27.5994,129382.0022
2006-02-15 10:10:00,49.76,50.1,49.76,50.05,110348.1508252018,27.6105,27.7992,27.6105,27.7714,110348.1508
2006-02-15 10:20:00,50.04,50.21,50.01,50.1,88061.6793157451,27.7659,27.8602,27.7493,27.7992,88061.6793
2006-02-15 10:30:00,50.1,50.18,50.01,50.01,112396.09685580053,27.7992,27.8436,27.7493,27.7493,112396.0969
2006-02-15 10:40:00,50.01,50.09,50.01,50.09,51319.11817853271,27.7493,27.7936,27.7493,27.7936,51319.1182
2006-02-15 10:50:00,50.08,50.1,50.0,50.01,94566.91964823515,27.7881,27.7992,27.7437,27.7493,94566.9196
2006-02-15 11:00:00,49.98,50.0,49.86,49.96,117696.66305264428,27.7326,27.7437,27.666,27.7215,117696.6631
2006-02-15 11:10:00,49.96,49.96,49.73,49.81,66498.01228767619,27.7215,27.7215,27.5939,27.6383,66498.0123
2006-02-15 11:20:00,49.82,49.87,49.69,49.73,54571.73834477775,27.6438,27.6716,27.5717,27.5939,54571.7383
2006-02-15 11:30:00,49.74,49.85,49.71,49.83,49993.976629321776,27.5994,27.6605,27.5828,27.6494,49993.9766
2006-02-15 11:40:00,49.82,49.91,49.77,49.87,38549.57234068185,27.6438,27.6938,27.6161,27.6716,38549.5723
2006-02-15 11:50:00,49.86,50.04,49.85,50.02,41079.3880255391,27.666,27.7659,27.6605,27.7548,41079.388
2006-02-15 12:00:00,50.06,50.07,49.94,49.95,47705.09577159379,27.777,27.7825,27.7104,27.716,47705.0958
2006-02-15 12:10:00,49.96,49.99,49.89,49.89,81797.3738103843,27.7215,27.7382,27.6827,27.6827,81797.3738
2006-02-15 12:20:00,49.89,50.03,49.89,49.92,48427.90025298158,27.6827,27.7604,27.6827,27.6993,48427.9003
2006-02-15 12:30:00,49.92,49.92,49.66,49.69,76135.40537284665,27.6993,27.6993,27.555,27.5717,76135.4054
2006-02-15 12:40:00,49.69,49.8,49.69,49.75,26141.42874352488,27.5717,27.6327,27.5717,27.605,26141.4287
2006-02-15 12:50:00,49.74,49.91,49.74,49.85,48307.43283941694,27.5994,27.6938,27.5994,27.6605,48307.4328
2006-02-15 13:00:00,49.85,49.99,49.85,49.96,47825.56318515842,27.6605,27.7382,27.6605,27.7215,47825.5632
2006-02-15 13:10:00,49.96,50.09,49.96,50.08,67943.62125045176,27.7215,27.7936,27.7215,27.7881,67943.6213
2006-02-15 13:20:00,50.08,50.13,50.06,50.09,64450.066257077466,27.7881,27.8158,27.777,27.7936,64450.0663
2006-02-15 13:30:00,50.1,50.16,50.09,50.16,40838.45319840984,27.7992,27.8325,27.7936,27.8325,40838.4532
2006-02-15 13:40:00,50.15,50.15,50.05,50.08,37465.365618600175,27.8269,27.8269,27.7714,27.7881,37465.3656
2006-02-15 13:50:00,50.07,50.33,50.07,50.29,99867.48584507892,27.7825,27.9268,27.7825,27.9046,99867.4858
2006-02-15 14:00:00,50.3,50.3,50.22,50.3,65413.80556559451,27.9102,27.9102,27.8658,27.9102,65413.8056
2006-02-15 14:10:00,50.3,50.33,50.25,50.3,49512.10697506325,27.9102,27.9268,27.8824,27.9102,49512.107
2006-02-15 14:20:00,50.32,50.5,50.3,50.47,101674.49704854838,27.9213,28.0211,27.9102,28.0045,101674.497
2006-02-15 14:30:00,50.47,50.52,50.41,50.44,75653.53571858813,28.0045,28.0322,27.9712,27.9879,75653.5357
2006-02-15 14:40:00,50.44,50.5,50.33,50.42,92639.44103120107,27.9879,28.0211,27.9268,27.9768,92639.441
2006-02-15 14:50:00,50.4,50.53,50.36,50.52,69389.23021322733,27.9657,28.0378,27.9435,28.0322,69389.2302
2006-02-15 15:00:00,50.54,50.55,50.36,50.52,103842.91049271172,28.0433,28.0489,27.9435,28.0322,103842.9105
2006-02-15 15:10:00,50.49,50.59,50.47,50.57,126731.71906999158,28.0156,28.0711,28.0045,28.06,126731.7191
2006-02-15 15:20:00,50.58,50.69,50.48,50.51,218889.2904469341,28.0655,28.1266,28.01,28.0267,218889.2904
2006-02-15 15:30:00,50.53,50.54,50.47,50.48,196361.88411034812,28.0378,28.0433,28.0045,28.01,196361.8841
2006-02-15 15:40:00,50.48,50.49,50.45,50.47,234670.5216239008,28.01,28.0156,27.9934,28.0045,234670.5216
2006-02-15 15:50:00,50.47,50.52,50.44,50.51,176725.69569931336,28.0045,28.0322,27.9879,28.0267,176725.6957
2006-02-16 09:30:00,50.49,50.64,50.47,50.53,87097.94000722806,28.0156,28.0988,28.0045,28.0378,87097.94
2006-02-16 09:40:00,50.55,50.55,50.36,50.36,86977.47259366342,28.0489,28.0489,27.9435,27.9435,86977.4726
2006-02-16 09:50:00,50.35,50.35,50.26,50.31,87097.94000722806,27.9379,27.9379,27.888,27.9157,87097.94
2006-02-16 10:00:00,50.32,50.46,50.26,50.39,79628.96036622094,27.9213,27.9989,27.888,27.9601,79628.9604
2006-02-16 10:10:00,50.4,50.46,50.37,50.37,63365.85953499579,27.9657,27.9989,27.949,27.949,63365.8595
2006-02-16 10:20:00,50.37,50.4,50.32,50.34,31321.527526804,27.949,27.9657,27.9213,27.9324,31321.5275
2006-02-16 10:30:00,50.35,50.45,50.29,50.34,46379.95422238285,27.9379,27.9934,27.9046,27.9324,46379.9542
2006-02-16 10:40:00,50.33,50.35,50.27,50.34,45175.280086736544,27.9268,27.9379,27.8935,27.9324,45175.2801
2006-02-16 10:50:00,50.36,50.41,50.3,50.3,76496.80761354054,27.9435,27.9712,27.9102,27.9102,76496.8076
2006-02-16 11:00:00,50.3,50.33,50.22,50.26,68184.55607758102,27.9102,27.9268,27.8658,27.888,68184.5561
2006-02-16 11:10:00,50.25,50.34,50.22,50.32,84809.05914950007,27.8824,27.9324,27.8658,27.9213,84809.0591
2006-02-16 11:20:00,50.34,50.34,50.25,50.33,60715.57643657392,27.9324,27.9324,27.8824,27.9268,60715.5764
2006-02-16 11:30:00,50.34,50.4,50.3,50.3,58065.293338152034,27.9324,27.9657,27.9102,27.9102,58065.2933
2006-02-16 11:40:00,50.3,50.33,50.28,50.32,18311.04686182388,27.9102,27.9268,27.8991,27.9213,18311.0469
2006-02-16 11:50:00,50.32,50.35,50.3,50.3,64691.00108420673,27.9213,27.9379,27.9102,27.9102,64691.0011
2006-02-16 12:00:00,50.33,50.4,50.32,50.39,39633.779062763526,27.9268,27.9657,27.9213,27.9601,39633.7791
2006-02-16 12:10:00,50.39,50.5,50.39,50.5,63606.79436212505,27.9601,28.0211,27.9601,28.0211,63606.7944
2006-02-16 12:20:00,50.49,50.57,50.49,50.57,63847.72918925432,28.0156,28.06,28.0156,28.06,63847.7292
2006-02-16 12:30:00,50.57,50.57,50.5,50.52,40597.518371280574,28.06,28.06,28.0211,28.0322,40597.5184
2006-02-16 12:40:00,50.5,50.57,50.5,50.51,33369.47355740273,28.0211,28.06,28.0211,28.0267,33369.4736
2006-02-16 12:50:00,50.53,50.58,50.49,50.55,28550.777014817493,28.0378,28.0655,28.0156,28.0489,28550.777
2006-02-16 13:00:00,50.55,50.62,50.55,50.62,36622.09372364776,28.0489,28.0877,28.0489,28.0877,36622.0937
2006-02-16 13:10:00,50.62,50.64,50.61,50.64,133116.491988917,28.0877,28.0988,28.0822,28.0988,133116.492
2006-02-16 13:20:00,50.64,50.64,50.51,50.57,66859.41452837008,28.0988,28.0988,28.0267,28.06,66859.4145
2006-02-16 13:30:00,50.55,50.64,50.53,50.63,63847.72918925432,28.0489,28.0988,28.0378,28.0933,63847.7292
2006-02-16 13:40:00,50.64,50.64,50.54,50.59,57583.42368389351,28.0988,28.0988,28.0433,28.0711,57583.4237
2006-02-16 13:50:00,50.61,50.64,50.57,50.62,110107.21599807253,28.0822,28.0988,28.06,28.0877,110107.216
2006-02-16 14:00:00,50.65,50.68,50.62,50.65,126611.25165642696,28.1044,28.121,28.0877,28.1044,126611.2517
2006-02-16 14:10:00,50.65,50.66,50.52,50.65,56981.08661607036,28.1044,28.1099,28.0322,28.1044,56981.0866
2006-02-16 14:20:00,50.65,50.7,50.64,50.7,145765.57041320324,28.1044,28.1321,28.0988,28.1321,145765.5704
2006-02-16 14:30:00,50.7,50.7,50.63,50.65,61076.978677267805,28.1321,28.1321,28.0933,28.1044,61076.9787
2006-02-16 14:40:00,50.64,50.69,50.64,50.65,56981.08661607036,28.0988,28.1266,28.0988,28.1044,56981.0866
2006-02-16 14:50:00,50.65,50.7,50.64,50.7,99747.01843151428,28.1044,28.1321,28.0988,28.1321,99747.0184
2006-02-16 15:00:00,50.7,50.76,50.69,50.75,54089.86869051922,28.1321,28.1654,28.1266,28.1599,54089.8687
2006-02-16 15:10:00,50.74,50.75,50.69,50.72,47825.56318515842,28.1543,28.1599,28.1266,28.1432,47825.5632
2006-02-16 15:20:00,50.72,50.74,50.65,50.68,63606.79436212505,28.1432,28.1543,28.1044,28.121,63606.7944
2006-02-16 15:30:00,50.69,50.78,50.69,50.77,102035.89928924228,28.1266,28.1765,28.1266,28.171,102035.8993
2006-02-16 15:40:00,50.74,50.84,50.74,50.84,144199.49403686303,28.1543,28.2098,28.1543,28.2098,144199.494
2006-02-16 15:50:00,50.84,50.93,50.84,50.89,241537.1641970848,28.2098,28.2597,28.2098,28.2375,241537.1642
2006-02-17 09:30:00,50.84,50.93,50.54,50.56,650403.5658354416,28.2098,28.2597,28.0433,28.0544,650403.5658
2006-02-17 09:40:00,50.56,50.64,50.48,50.64,82399.71087820745,28.0544,28.0988,28.01,28.0988,82399.7109
2006-02-17 09:50:00,50.65,50.67,50.49,50.58,89266.3534513914,28.1044,28.1155,28.0156,28.0655,89266.3535
2006-02-17 10:00:00,50.57,50.72,50.57,50.64,114925.91254065777,28.06,28.1432,28.06,28.0988,114925.9125
2006-02-17 10:10:00,50.62,50.64,50.51,50.59,56137.814721117946,28.0877,28.0988,28.0267,28.0711,56137.8147
2006-02-17 10:20:00,50.59,50.6,50.4,50.46,212624.9849415733,28.0711,28.0766,27.9657,27.9989,212624.9849
2006-02-17 10:30:00,50.45,50.51,50.43,50.46,97819.5398144802,27.9934,28.0267,27.9823,27.9989,97819.5398
2006-02-17 10:40:00,50.46,50.5,50.4,50.43,93603.18033971812,27.9989,28.0211,27.9657,27.9823,93603.1803
2006-02-17 10:50:00,50.42,50.51,50.41,50.49,120467.41356463078,27.9768,28.0267,27.9712,28.0156,120467.4136
2006-02-17 11:00:00,50.48,50.5,50.41,50.5,63124.92470786653,28.01,28.0211,27.9712,28.0211,63124.9247
2006-02-17 11:10:00,50.5,50.52,50.43,50.43,109866.28117094329,28.0211,28.0322,27.9823,27.9823,109866.2812
2006-02-17 11:20:00,50.42,50.47,50.41,50.44,119142.27201541985,27.9768,28.0045,27.9712,27.9879,119142.272
2006-02-17 11:30:00,50.45,50.47,50.35,50.4,71316.70883026143,27.9934,28.0045,27.9379,27.9657,71316.7088
2006-02-17 11:40:00,50.41,50.42,50.32,50.41,73485.12227442478,27.9712,27.9768,27.9213,27.9712,73485.1223
2006-02-17 11:50:00,50.41,50.44,50.35,50.38,115528.24960848092,27.9712,27.9879,27.9379,27.9546,115528.2496
2006-02-17 12:00:00,50.37,50.39,50.3,50.39,77099.1446813637,27.949,27.9601,27.9102,27.9601,77099.1447
2006-02-17 12:10:00,50.39,50.4,50.32,50.37,67823.15383688713,27.9601,27.9657,27.9213,27.949,67823.1538
2006-02-17 12:20:00,50.35,50.44,50.32,50.42,39633.779062763526,27.9379,27.9879,27.9213,27.9768,39633.7791
2006-02-17 12:30:00,50.42,50.43,50.34,50.38,47584.62835802916,27.9768,27.9823,27.9324,27.9546,47584.6284
2006-02-17 12:40:00,50.39,50.41,50.35,50.4,32887.603903144205,27.9601,27.9712,27.9379,27.9657,32887.6039
2006-02-17 12:50:00,50.4,50.42,50.32,50.4,45295.74750030117,27.9657,27.9768,27.9213,27.9657,45295.7475
2006-02-17 13:00:00,50.41,50.45,50.26,50.33,92759.90844476572,27.9712,27.9934,27.888,27.9268,92759.9084
2006-02-17 13:10:00,50.35,50.4,50.32,50.37,34333.21286591977,27.9379,27.9657,27.9213,27.949,34333.2129
2006-02-17 13:20:00,50.39,50.39,50.23,50.37,79267.55812552705,27.9601,27.9601,27.8713,27.949,79267.5581
2006-02-17 13:30:00,50.36,50.43,50.33,50.42,53246.5967955668,27.9435,27.9823,27.9268,27.9768,53246.5968
2006-02-17 13:40:00,50.43,50.44,50.35,50.41,52162.39007348513,27.9823,27.9879,27.9379,27.9712,52162.3901
2006-02-17 13:50:00,50.4,50.41,50.32,50.36,42765.93181544392,27.9657,27.9712,27.9213,27.9435,42765.9318
2006-02-17 14:00:00,50.36,50.41,50.35,50.36,69991.56728105048,27.9435,27.9712,27.9379,27.9435,69991.5673
2006-02-17 14:10:00,50.36,50.42,50.36,50.41,54571.73834477775,27.9435,27.9768,27.9435,27.9712,54571.7383
2006-02-17 14:20:00,50.4,50.42,50.35,50.4,64570.5336706421,27.9657,27.9768,27.9379,27.9657,64570.5337
2006-02-17 14:30:00,50.39,50.44,50.39,50.42,82399.71087820745,27.9601,27.9879,27.9601,27.9768,82399.7109
2006-02-17 14:40:00,50.43,50.46,50.41,50.43,53969.40127695459,27.9823,27.9989,27.9712,27.9823,53969.4013
2006-02-17 14:50:00,50.42,50.54,50.42,50.52,119021.8046018552,27.9768,28.0433,27.9768,28.0322,119021.8046
2006-02-17 15:00:00,50.52,50.54,50.43,50.43,57342.48885676425,28.0322,28.0433,27.9823,27.9823,57342.4889
2006-02-17 15:10:00,50.44,50.46,50.29,50.37,82399.71087820745,27.9879,27.9989,27.9046,27.949,82399.7109
2006-02-17 15:20:00,50.39,50.4,50.33,50.36,73846.52451511867,27.9601,27.9657,27.9268,27.9435,73846.5245
2006-02-17 15:30:00,50.36,50.48,50.35,50.48,99987.95325864357,27.9435,28.01,27.9379,28.01,99987.9533
2006-02-17 15:40:00,50.47,50.53,50.45,50.47,107938.80255390918,28.0045,28.0378,27.9934,28.0045,107938.8026
2006-02-17 15:50:00,50.47,50.5,50.4,50.45,160944.4645223467,28.0045,28.0211,27.9657,27.9934,160944.4645
2006-02-21 09:30:00,50.55,50.59,50.48,50.51,132152.75268039998,28.0489,28.0711,28.01,28.0267,132152.7527
2006-02-21 09:40:00,50.51,50.87,50.51,50.75,105529.45428261656,28.0267,28.2264,28.0267,28.1599,105529.4543
2006-02-21 09:50:00,50.75,50.8,50.6,50.6,132273.2200939646,28.1599,28.1876,28.0766,28.0766,132273.2201
2006-02-21 10:00:00,50.58,50.61,50.49,50.5,113118.9013371883,28.0655,28.0822,28.0156,28.0211,113118.9013
2006-02-21 10:10:00,50.5,50.51,50.28,50.28,109866.28117094329,28.0211,28.0267,27.8991,27.8991,109866.2812
2006-02-21 10:20:00,50.27,50.46,50.23,50.35,112516.56426936516,27.8935,27.9989,27.8713,27.9379,112516.5643
2006-02-21 10:30:00,50.35,50.47,50.34,50.41,83363.4501867245,27.9379,28.0045,27.9324,27.9712,83363.4502
2006-02-21 10:40:00,50.42,50.48,50.4,50.47,96976.26791952776,27.9768,28.01,27.9657,28.0045,96976.2679
2006-02-21 10:50:00,50.47,50.55,50.45,50.52,109625.34634381402,28.0045,28.0489,27.9934,28.0322,109625.3463
2006-02-21 11:00:00,50.53,50.63,50.51,50.62,120226.47873750151,28.0378,28.0933,28.0267,28.0877,120226.4787
2006-02-21 11:10:00,50.62,50.64,50.6,50.61,73846.52451511867,28.0877,28.0988,28.0766,28.0822,73846.5245
2006-02-21 11:20:00,50.6,50.63,50.54,50.63,53126.129382002175,28.0766,28.0933,28.0433,28.0933,53126.1294
2006-02-21 11:30:00,50.62,50.64,50.59,50.61,60233.70678231539,28.0877,28.0988,28.0711,28.0822,60233.7068
2006-02-21 11:40:00,50.6,50.62,50.45,50.46,57824.35851102277,28.0766,28.0877,27.9934,27.9989,57824.3585
2006-02-21 11:50:00,50.46,50.46,50.31,50.33,73003.25262016625,27.9989,27.9989,27.9157,27.9268,73003.2526
2006-02-21 12:00:00,50.31,50.37,50.29,50.32,65895.67521985303,27.9157,27.949,27.9046,27.9213,65895.6752
2006-02-21 12:10:00,50.32,50.4,50.28,50.39,52041.9226599205,27.9213,27.9657,27.8991,27.9601,52041.9227
2006-02-21 12:20:00,50.38,50.4,50.34,50.37,47946.03059872305,27.9546,27.9657,27.9324,27.949,47946.0306
2006-02-21 12:30:00,50.36,50.43,50.33,50.42,32044.33200819179,27.9435,27.9823,27.9268,27.9768,32044.332
2006-02-21 12:40:00,50.42,50.54,50.42,50.51,39151.909408505,27.9768,28.0433,27.9768,28.0267,39151.9094
2006-02-21 12:50:00,50.5,50.55,50.42,50.45,61438.380917961695,28.0211,28.0489,27.9768,27.9934,61438.3809
2006-02-21 13:00:00,50.47,50.49,50.43,50.45,40597.518371280574,28.0045,28.0156,27.9823,27.9934,40597.5184
2006-02-21 13:10:00,50.45,50.45,50.39,50.44,37947.2352728587,27.9934,27.9934,27.9601,27.9879,37947.2353
2006-02-21 13:20:00,50.45,50.49,50.4,50.43,78544.75364413927,27.9934,28.0156,27.9657,27.9823,78544.7536
2006-02-21 13:30:00,50.43,50.54,50.4,50.51,64088.66401638358,27.9823,28.0433,27.9657,28.0267,64088.664
2006-02-21 13:40:00,50.51,50.51,50.43,50.44,48789.30249367547,28.0267,28.0267,27.9823,27.9879,48789.3025
2006-02-21 13:50:00,50.43,50.45,50.4,50.42,72641.85037947237,27.9823,27.9934,27.9657,27.9768,72641.8504
2006-02-21 14:00:00,50.42,50.61,50.4,50.46,130586.67630405976,27.9768,28.0822,27.9657,27.9989,130586.6763
2006-02-21 14:10:00,50.47,50.55,50.4,50.46,76014.93795928202,28.0045,28.0489,27.9657,27.9989,76014.938
2006-02-21 14:20:00,50.45,50.45,50.32,50.41,47223.22611733527,27.9934,27.9934,27.9213,27.9712,47223.2261
2006-02-21 14:30:00,50.4,50.41,50.3,50.31,61558.84833152633,27.9657,27.9712,27.9102,27.9157,61558.8483
2006-02-21 14:40:00,50.33,50.39,50.3,50.38,81797.3738103843,27.9268,27.9601,27.9102,27.9546,81797.3738
2006-02-21 14:50:00,50.38,50.39,50.28,50.3,63968.19660281894,27.9546,27.9601,27.8991,27.9102,63968.1966
2006-02-21 15:00:00,50.31,50.4,50.31,50.37,55294.542826165525,27.9157,27.9657,27.9157,27.949,55294.5428
2006-02-21 15:10:00,50.37,50.4,50.35,50.38,66859.41452837008,27.949,27.9657,27.9379,27.9546,66859.4145
2006-02-21 15:20:00,50.39,50.46,50.33,50.41,83845.31984098302,27.9601,27.9989,27.9268,27.9712,83845.3198
2006-02-21 15:30:00,50.41,50.45,50.32,50.38,58908.565233104455,27.9712,27.9934,27.9213,27.9546,58908.5652
2006-02-21 15:40:00,50.38,50.5,50.38,50.45,95048.78930249368,27.9546,28.0211,27.9546,27.9934,95048.7893
2006-02-21 15:50:00,50.45,50.45,50.39,50.43,121551.62028671244,27.9934,27.9934,27.9601,27.9823,121551.6203
2006-02-22 09:30:00,50.59,50.74,50.59,50.74,200819.1784122395,28.0711,28.1543,28.0711,28.1543,200819.1784
2006-02-22 09:40:00,50.74,50.78,50.64,50.7,145645.10299963862,28.1543,28.1765,28.0988,28.1321,145645.103
2006-02-22 09:50:00,50.7,50.76,50.63,50.64,142874.3524876521,28.1321,28.1654,28.0933,28.0988,142874.3525
2006-02-22 10:00:00,50.64,50.76,50.64,50.64,107336.46548608605,28.0988,28.1654,28.0988,28.0988,107336.4655
2006-02-22 10:10:00,50.64,50.72,50.59,50.72,94928.32188892906,28.0988,28.1432,28.0711,28.1432,94928.3219
2006-02-22 10:20:00,50.72,50.77,50.64,50.71,87820.74448861583,28.1432,28.171,28.0988,28.1377,87820.7445
2006-02-22 10:30:00,50.71,50.77,50.66,50.67,64931.93591133599,28.1377,28.171,28.1099,28.1155,64931.9359
2006-02-22 10:40:00,50.67,50.74,50.59,50.71,58788.09781953982,28.1155,28.1543,28.0711,28.1377,58788.0978
2006-02-22 10:50:00,50.7,50.79,50.7,50.79,67100.34935549935,28.1321,28.1821,28.1321,28.1821,67100.3494
2006-02-22 11:00:00,50.79,50.93,50.79,50.84,100710.75774003132,28.1821,28.2597,28.1821,28.2098,100710.7577
2006-02-22 11:10:00,50.84,50.88,50.83,50.87,80954.10191543188,28.2098,28.232,28.2043,28.2264,80954.1019
2006-02-22 11:20:00,50.87,51.03,50.87,50.98,109625.34634381402,28.2264,28.3152,28.2264,28.2875,109625.3463
2006-02-22 11:30:00,50.99,51.12,50.99,51.05,136007.70991446814,28.293,28.3652,28.293,28.3263,136007.7099
2006-02-22 11:40:00,51.04,51.13,51.03,51.13,58065.293338152034,28.3208,28.3707,28.3152,28.3707,58065.2933
2006-02-22 11:50:00,51.13,51.16,51.07,51.15,119985.54391037226,28.3707,28.3874,28.3374,28.3818,119985.5439
2006-02-22 12:00:00,51.15,51.23,51.14,51.18,160583.06228165282,28.3818,28.4262,28.3763,28.3985,160583.0623
2006-02-22 12:10:00,51.18,51.28,51.18,51.24,83845.31984098302,28.3985,28.4539,28.3985,28.4318,83845.3198
2006-02-22 12:20:00,51.24,51.28,51.2,51.2,56499.21696181184,28.4318,28.4539,28.4096,28.4096,56499.217
2006-02-22 12:30:00,51.22,51.27,51.21,51.23,79990.36260691484,28.4207,28.4484,28.4151,28.4262,79990.3626
2006-02-22 12:40:00,51.25,51.28,51.19,51.22,50234.91145645104,28.4373,28.4539,28.404,28.4207,50234.9115
2006-02-22 12:50:00,51.21,51.23,51.18,51.22,43368.26888326708,28.4151,28.4262,28.3985,28.4207,43368.2689
2006-02-22 13:00:00,51.22,51.28,51.2,51.23,46620.88904951211,28.4207,28.4539,28.4096,28.4262,46620.889
2006-02-22 13:10:00,51.23,51.23,51.13,51.13,53126.129382002175,28.4262,28.4262,28.3707,28.3707,53126.1294
2006-02-22 13:20:00,51.13,51.21,51.06,51.19,69148.29538609806,28.3707,28.4151,28.3319,28.404,69148.2954
2006-02-22 13:30:00,51.19,51.2,51.14,51.18,52282.85748704976,28.404,28.4096,28.3763,28.3985,52282.8575
2006-02-22 13:40:00,51.18,51.18,51.06,51.1,100831.22515359597,28.3985,28.3985,28.3319,28.3541,100831.2252
2006-02-22 13:50:00,51.11,51.16,51.08,51.13,84688.59173593544,28.3596,28.3874,28.343,28.3707,84688.5917
2006-02-22 14:00:00,51.14,51.16,51.11,51.11,77099.1446813637,28.3763,28.3874,28.3596,28.3596,77099.1447
2006-02-22 14:10:00,51.12,51.13,51.11,51.13,100108.42067220816,28.3652,28.3707,28.3596,28.3707,100108.4207
2006-02-22 14:20:00,51.13,51.14,51.08,51.09,96132.99602457536,28.3707,28.3763,28.343,28.3485,96132.996
2006-02-22 14:30:00,51.1,51.14,51.05,51.08,99626.55101794963,28.3541,28.3763,28.3263,28.343,99626.551
2006-02-22 14:40:00,51.09,51.13,51.04,51.13,104686.18238766414,28.3485,28.3707,28.3208,28.3707,104686.1824
2006-02-22 14:50:00,51.12,51.13,51.08,51.09,113841.70581857608,28.3652,28.3707,28.343,28.3485,113841.7058
2006-02-22 15:00:00,51.08,51.09,51.02,51.02,138657.99301289002,28.343,28.3485,28.3097,28.3097,138657.993
2006-02-22 15:10:00,51.02,51.03,50.97,51.0,161185.39934947598,28.3097,28.3152,28.2819,28.2986,161185.3993
2006-02-22 15:20:00,51.0,51.08,50.99,50.99,132875.55716178776,28.2986,28.343,28.293,28.293,132875.5572
2006-02-22 15:30:00,50.99,51.15,50.99,51.14,146729.3097217203,28.293,28.3818,28.293,28.3763,146729.3097
2006-02-22 15:40:00,51.15,51.24,51.15,51.2,168172.50933622458,28.3818,28.4318,28.3818,28.4096,168172.5093
2006-02-22 15:50:00,51.21,51.22,51.11,51.13,233827.2497289484,28.4151,28.4207,28.3596,28.3707,233827.2497
2006-02-23 09:30:00,51.05,51.05,50.89,50.89,116010.11926273943,28.3263,28.3263,28.2375,28.2375,116010.1193
2006-02-23 09:40:00,50.9,50.9,50.65,50.69,109866.28117094329,28.2431,28.2431,28.1044,28.1266,109866.2812
2006-02-23 09:50:00,50.69,50.76,50.64,50.72,110468.61823876644,28.1266,28.1654,28.0988,28.1432,110468.6182
2006-02-23 10:00:00,50.74,50.8,50.64,50.68,102276.83411637154,28.1543,28.1876,28.0988,28.121,102276.8341
2006-02-23 10:10:00,50.71,50.82,50.65,50.72,66979.88194193471,28.1377,28.1987,28.1044,28.1432,66979.8819
2006-02-23 10:20:00,50.7,50.84,50.65,50.78,45295.74750030117,28.1321,28.2098,28.1044,28.1765,45295.7475
2006-02-23 10:30:00,50.79,50.83,50.72,50.77,106011.32393687508,28.1821,28.2043,28.1432,28.171,106011.3239
2006-02-23 10:40:00,50.77,50.79,50.71,50.74,172509.33622455128,28.171,28.1821,28.1377,28.1543,172509.3362
2006-02-23 10:50:00,50.74,50.74,50.63,50.63,79628.96036622094,28.1543,28.1543,28.0933,28.0933,79628.9604
2006-02-23 11:00:00,50.63,50.7,50.62,50.64,94687.3870617998,28.0933,28.1321,28.0877,28.0988,94687.3871
2006-02-23 11:10:00,50.64,50.68,50.61,50.61,88904.95121069752,28.0988,28.121,28.0822,28.0822,88904.9512
2006-02-23 11:20:00,50.6,50.73,50.56,50.71,79388.02553909169,28.0766,28.1488,28.0544,28.1377,79388.0255
2006-02-23 11:30:00,50.72,50.72,50.63,50.68,29996.385977593065,28.1432,28.1432,28.0933,28.121,29996.386
2006-02-23 11:40:00,50.68,50.68,50.63,50.64,39513.3116491989,28.121,28.121,28.0933,28.0988,39513.3116
2006-02-23 11:50:00,50.65,50.68,50.59,50.64,42043.12733405615,28.1044,28.121,28.0711,28.0988,42043.1273
2006-02-23 12:00:00,50.64,50.69,50.57,50.69,47343.693530899895,28.0988,28.1266,28.06,28.1266,47343.6935
2006-02-23 12:10:00,50.69,50.73,50.63,50.64,55896.87989398869,28.1266,28.1488,28.0933,28.0988,55896.8799
2006-02-23 12:20:00,50.64,50.69,50.62,50.62,52162.39007348513,28.0988,28.1266,28.0877,28.0877,52162.3901
2006-02-23 12:30:00,50.62,50.67,50.59,50.64,70834.8391760029,28.0877,28.1155,28.0711,28.0988,70834.8392
2006-02-23 12:40:00,50.63,50.71,50.61,50.65,93241.77809902422,28.0933,28.1377,28.0822,28.1044,93241.7781
2006-02-23 12:50:00,50.64,50.74,50.63,50.74,56137.814721117946,28.0988,28.1543,28.0933,28.1543,56137.8147
2006-02-23 13:00:00,50.72,50.77,50.69,50.74,49150.70473436936,28.1432,28.171,28.1266,28.1543,49150.7047
2006-02-23 13:10:00,50.74,50.81,50.72,50.78,64329.59884351284,28.1543,28.1932,28.1432,28.1765,64329.5988
2006-02-23 13:20:00,50.77,50.86,50.73,50.73,64931.93591133599,28.171,28.2209,28.1488,28.1488,64931.9359
2006-02-23 13:30:00,50.72,50.74,50.59,50.6,60354.17419588002,28.1432,28.1543,28.0711,28.0766,60354.1742
2006-02-23 13:40:00,50.6,50.69,50.6,50.69,60474.641609444654,28.0766,28.1266,28.0766,28.1266,60474.6416
2006-02-23 13:50:00,50.69,50.69,50.64,50.64,59510.902300927606,28.1266,28.1266,28.0988,28.0988,59510.9023
2006-02-23 14:00:00,50.64,50.67,50.64,50.64,65895.67521985303,28.0988,28.1155,28.0988,28.0988,65895.6752
2006-02-23 14:10:00,50.64,50.64,50.54,50.55,91916.63654981328,28.0988,28.0988,28.0433,28.0489,91916.6365
2006-02-23 14:20:00,50.55,50.6,50.51,50.57,93000.84327189496,28.0489,28.0766,28.0267,28.06,93000.8433
2006-02-23 14:30:00,50.55,50.61,50.53,50.59,51921.455246355865,28.0489,28.0822,28.0378,28.0711,51921.4552
2006-02-23 14:40:00,50.59,50.63,50.51,50.62,71437.17624382605,28.0711,28.0933,28.0267,28.0877,71437.1762
2006-02-23 14:50:00,50.63,50.64,50.54,50.59,110830.02047946032,28.0933,28.0988,28.0433,28.0711,110830.0205
2006-02-23 15:00:00,50.59,50.63,50.56,50.59,89386.82086495604,28.0711,28.0933,28.0544,28.0711,89386.8209
2006-02-23 15:10:00,50.59,50.62,50.57,50.61,84206.72208167691,28.0711,28.0877,28.06,28.0822,84206.7221
2006-02-23 15:20:00,50.61,50.69,50.57,50.61,97458.1375737863,28.0822,28.1266,28.06,28.0822,97458.1376
2006-02-23 15:30:00,50.6,50.69,50.59,50.66,133236.95940248165,28.0766,28.1266,28.0711,28.1099,133236.9594
2006-02-23 15:40:00,50.64,50.66,50.5,50.5,154680.1590169859,28.0988,28.1099,28.0211,28.0211,154680.159
2006-02-23 15:50:00,50.5,50.55,50.49,50.49,222744.2476810023,28.0211,28.0489,28.0156,28.0156,222744.2477
2006-02-24 09:30:00,50.35,50.43,50.24,50.26,127574.990964944,27.9379,27.9823,27.8769,27.888,127574.991
2006-02-24 09:40:00,50.26,50.59,50.22,50.58,125527.04493434528,27.888,28.0711,27.8658,28.0655,125527.0449
2006-02-24 09:50:00,50.58,50.59,50.49,50.49,84809.05914950007,28.0655,28.0711,28.0156,28.0156,84809.0591
2006-02-24 10:00:00,50.49,50.7,50.49,50.6,103842.91049271172,28.0156,28.1321,28.0156,28.0766,103842.9105
2006-02-24 10:10:00,50.61,50.73,50.61,50.64,135766.7750873389,28.0822,28.1488,28.0822,28.0988,135766.7751
2006-02-24 10:20:00,50.64,50.69,50.59,50.6,61920.25057222022,28.0988,28.1266,28.0711,28.0766,61920.2506
2006-02-24 10:30:00,50.59,50.59,50.42,50.42,59269.96747379834,28.0711,28.0711,27.9768,27.9768,59269.9675
2006-02-24 10:40:00,50.42,50.54,50.39,50.4,119624.14166967836,27.9768,28.0433,27.9601,27.9657,119624.1417
2006-02-24 10:50:00,50.39,50.57,50.38,50.55,102397.30152993616,27.9601,28.06,27.9546,28.0489,102397.3015
2006-02-24 11:00:00,50.55,50.7,50.55,50.69,121069.75063245391,28.0489,28.1321,28.0489,28.1266,121069.7506
2006-02-24 11:10:00,50.7,50.78,50.64,50.69,96735.33309239852,28.1321,28.1765,28.0988,28.1266,96735.3331
2006-02-24 11:20:00,50.68,50.82,50.67,50.74,76255.87278641129,28.121,28.1987,28.1155,28.1543,76255.8728
2006-02-24 11:30:00,50.74,50.81,50.7,50.79,52644.25972774365,28.1543,28.1932,28.1321,28.1821,52644.2597
2006-02-24 11:40:00,50.79,50.82,50.76,50.82,66738.94711480546,28.1821,28.1987,28.1654,28.1987,66738.9471
2006-02-24 11:50:00,50.82,50.83,50.76,50.81,59390.43488736297,28.1987,28.2043,28.1654,28.1932,59390.4349
2006-02-24 12:00:00,50.8,50.82,50.75,50.82,58547.16299241056,28.1876,28.1987,28.1599,28.1987,58547.163
2006-02-24 12:10:00,50.82,50.84,50.79,50.82,43488.73629683171,28.1987,28.2098,28.1821,28.1987,43488.7363
2006-02-24 12:20:00,50.83,50.85,50.75,50.8,52282.85748704976,28.2043,28.2153,28.1599,28.1876,52282.8575
2006-02-24 12:30:00,50.8,50.87,50.76,50.85,43006.86664257319,28.1876,28.2264,28.1654,28.2153,43006.8666
2006-02-24 12:40:00,50.85,50.93,50.84,50.87,129020.59992771957,28.2153,28.2597,28.2098,28.2264,129020.5999
2006-02-24 12:50:00,50.87,50.95,50.84,50.89,80231.2974340441,28.2264,28.2708,28.2098,28.2375,80231.2974
2006-02-24 13:00:00,50.89,50.93,50.84,50.92,73244.18744729551,28.2375,28.2597,28.2098,28.2542,73244.1874
2006-02-24 13:10:00,50.91,50.93,50.81,50.9,69509.69762679197,28.2486,28.2597,28.1932,28.2431,69509.6976
2006-02-24 13:20:00,50.87,50.95,50.87,50.89,51560.053005661975,28.2264,28.2708,28.2264,28.2375,51560.053
2006-02-24 13:30:00,50.89,50.92,50.83,50.88,44211.540778219496,28.2375,28.2542,28.2043,28.232,44211.5408
2006-02-24 13:40:00,50.87,50.89,50.78,50.86,69630.16504035659,28.2264,28.2375,28.1765,28.2209,69630.165
2006-02-24 13:50:00,50.86,50.91,50.85,50.87,63245.39212143116,28.2209,28.2486,28.2153,28.2264,63245.3921
2006-02-24 14:00:00,50.85,50.93,50.84,50.84,61197.44609083243,28.2153,28.2597,28.2098,28.2098,61197.4461
2006-02-24 14:10:00,50.84,50.86,50.78,50.81,92278.03879050718,28.2098,28.2209,28.1765,28.1932,92278.0388
2006-02-24 14:20:00,50.81,50.84,50.79,50.79,74930.73123720035,28.1932,28.2098,28.1821,28.1821,74930.7312
2006-02-24 14:30:00,50.79,50.83,50.75,50.83,72039.5133116492,28.1821,28.2043,28.1599,28.2043,72039.5133
2006-02-24 14:40:00,50.83,50.9,50.82,50.84,34092.27803879051,28.2043,28.2431,28.1987,28.2098,34092.278
2006-02-24 14:50:00,50.85,50.92,50.84,50.91,84086.25466811229,28.2153,28.2542,28.2098,28.2486,84086.2547
2006-02-24 15:00:00,50.91,50.95,50.79,50.81,74448.86158294183,28.2486,28.2708,28.1821,28.1932,74448.8616
2006-02-24 15:10:00,50.81,50.82,50.7,50.71,97458.1375737863,28.1932,28.1987,28.1321,28.1377,97458.1376
2006-02-24 15:20:00,50.71,50.71,50.6,50.62,93241.77809902422,28.1377,28.1377,28.0766,28.0877,93241.7781
2006-02-24 15:30:00,50.62,50.65,50.51,50.53,109023.00927599086,28.0877,28.1044,28.0267,28.0378,109023.0093
2006-02-24 15:40:00,50.52,50.53,50.45,50.47,154921.09384411518,28.0322,28.0378,27.9934,28.0045,154921.0938
2006-02-24 15:50:00,50.48,50.53,50.44,50.53,184315.1427538851,28.01,28.0378,27.9879,28.0378,184315.1428
2006-02-27 09:30:00,50.55,50.74,50.5,50.64,125045.17528008675,28.0489,28.1543,28.0211,28.0988,125045.1753
2006-02-27 09:40:00,50.64,50.7,50.61,50.64,154077.82194916275,28.0988,28.1321,28.0822,28.0988,154077.8219
2006-02-27 09:50:00,50.63,50.63,50.43,50.54,59390.43488736297,28.0933,28.0933,27.9823,28.0433,59390.4349
2006-02-27 10:00:00,50.53,50.64,50.47,50.55,84568.1243223708,28.0378,28.0988,28.0045,28.0489,84568.1243
2006-02-27 10:10:00,50.55,50.59,50.39,50.39,180339.7181062523,28.0489,28.0711,27.9601,27.9601,180339.7181
2006-02-27 10:20:00,50.39,50.4,50.28,50.28,77701.48174918686,27.9601,27.9657,27.8991,27.8991,77701.4817
2006-02-27 10:30:00,50.27,50.39,50.25,50.3,53005.66196843754,27.8935,27.9601,27.8824,27.9102,53005.662
2006-02-27 10:40:00,50.35,50.49,50.3,50.44,54692.20575834237,27.9379,28.0156,27.9102,27.9879,54692.2058
2006-02-27 10:50:00,50.46,50.46,50.27,50.29,64931.93591133599,27.9989,27.9989,27.8935,27.9046,64931.9359
2006-02-27 11:00:00,50.3,50.52,50.3,50.47,100228.8880857728,27.9102,28.0322,27.9102,28.0045,100228.8881
2006-02-27 11:10:00,50.47,50.49,50.4,50.47,86495.6029394049,28.0045,28.0156,27.9657,28.0045,86495.6029
2006-02-27 11:20:00,50.45,50.51,50.41,50.49,56017.34730755331,27.9934,28.0267,27.9712,28.0156,56017.3473
2006-02-27 11:30:00,50.55,50.55,50.44,50.49,250331.28538730275,28.0489,28.0489,27.9879,28.0156,250331.2854
2006-02-27 11:40:00,50.55,50.58,50.45,50.53,90952.89724129625,28.0489,28.0655,27.9934,28.0378,90952.8972
2006-02-27 11:50:00,50.52,50.59,50.45,50.5,52162.39007348513,28.0322,28.0711,27.9934,28.0211,52162.3901
2006-02-27 12:00:00,50.5,50.6,50.47,50.49,79869.89519335021,28.0211,28.0766,28.0045,28.0156,79869.8952
2006-02-27 12:10:00,50.49,50.56,50.48,50.51,63727.26177568968,28.0156,28.0544,28.01,28.0267,63727.2618
2006-02-27 12:20:00,50.51,50.61,50.5,50.56,53005.66196843754,28.0267,28.0822,28.0211,28.0544,53005.662
2006-02-27 12:30:00,50.56,50.7,50.55,50.67,104927.1172147934,28.0544,28.1321,28.0489,28.1155,104927.1172
2006-02-27 12:40:00,50.66,50.69,50.59,50.59,49993.976629321776,28.1099,28.1266,28.0711,28.0711,49993.9766
2006-02-27 12:50:00,50.6,50.71,50.6,50.63,39272.37682206964,28.0766,28.1377,28.0766,28.0933,39272.3768
2006-02-27 13:00:00,50.62,50.66,50.6,50.61,52162.39007348513,28.0877,28.1099,28.0766,28.0822,52162.3901
2006-02-27 13:10:00,50.6,50.66,50.59,50.59,52282.85748704976,28.0766,28.1099,28.0711,28.0711,52282.8575
2006-02-27 13:20:00,50.59,50.62,50.51,50.62,95651.12637031684,28.0711,28.0877,28.0267,28.0877,95651.1264
2006-02-27 13:30:00,50.6,50.66,50.58,50.64,48668.83508011083,28.0766,28.1099,28.0655,28.0988,48668.8351
2006-02-27 13:40:00,50.63,50.68,50.56,50.64,65775.20780628841,28.0933,28.121,28.0544,28.0988,65775.2078
2006-02-27 13:50:00,50.64,50.68,50.62,50.65,44452.47560534876,28.0988,28.121,28.0877,28.1044,44452.4756
2006-02-27 14:00:00,50.65,50.76,50.57,50.59,61799.78315865559,28.1044,28.1654,28.06,28.0711,61799.7832
2006-02-27 14:10:00,50.59,50.67,50.52,50.65,82520.17829177208,28.0711,28.1155,28.0322,28.1044,82520.1783
2006-02-27 14:20:00,50.63,50.67,50.56,50.61,57222.02144319962,28.0933,28.1155,28.0544,28.0822,57222.0214
2006-02-27 14:30:00,50.62,50.65,50.55,50.55,55294.542826165525,28.0877,28.1044,28.0489,28.0489,55294.5428
2006-02-27 14:40:00,50.56,50.67,50.56,50.63,87218.40742079269,28.0544,28.1155,28.0544,28.0933,87218.4074
2006-02-27 14:50:00,50.63,50.64,50.54,50.59,92639.44103120107,28.0933,28.0988,28.0433,28.0711,92639.441
2006-02-27 15:00:00,50.59,50.72,50.58,50.59,93482.71292615349,28.0711,28.1432,28.0655,28.0711,93482.7129
2006-02-27 15:10:00,50.6,50.69,50.56,50.66,84447.65690880618,28.0766,28.1266,28.0544,28.1099,84447.6569
2006-02-27 15:20:00,50.66,50.72,50.63,50.66,69268.7627996627,28.1099,28.1432,28.0933,28.1099,69268.7628
2006-02-27 15:30:00,50.66,50.75,50.57,50.59,82520.17829177208,28.1099,28.1599,28.06,28.0711,82520.1783
2006-02-27 15:40:00,50.59,50.63,50.52,50.58,102999.63859775932,28.0711,28.0933,28.0322,28.0655,102999.6386
2006-02-27 15:50:00,50.59,50.59,50.43,50.45,157812.31176966632,28.0711,28.0711,27.9823,27.9934,157812.3118
2006-02-28 09:30:00,50.06,50.33,50.02,50.26,220455.36682327432,27.777,27.9268,27.7548,27.888,220455.3668
2006-02-28 09:40:00,50.28,50.43,50.26,50.35,152873.1478135165,27.8991,27.9823,27.888,27.9379,152873.1478
2006-02-28 09:50:00,50.35,50.42,50.29,50.39,110709.55306589568,27.9379,27.9768,27.9046,27.9601,110709.5531
2006-02-28 10:00:00,50.39,50.4,50.2,50.22,150704.7343693531,27.9601,27.9657,27.8547,27.8658,150704.7344
2006-02-28 10:10:00,50.22,50.34,50.22,50.33,71919.04589808457,27.8658,27.9324,27.8658,27.9268,71919.0459
2006-02-28 10:20:00,50.34,50.37,50.2,50.21,63245.39212143116,27.9324,27.949,27.8547,27.8602,63245.3921
2006-02-28 10:30:00,50.2,50.29,50.14,50.21,108541.13962173232,27.8547,27.9046,27.8214,27.8602,108541.1396
2006-02-28 10:40:00,50.17,50.22,49.93,49.96,163474.28020720396,27.838,27.8658,27.7049,27.7215,163474.2802
2006-02-28 10:50:00,50.02,50.14,50.01,50.08,127574.990964944,27.7548,27.8214,27.7493,27.7881,127574.991
2006-02-28 11:00:00,50.1,50.1,49.86,49.95,168895.31381761236,27.7992,27.7992,27.666,27.716,168895.3138
2006-02-28 11:10:00,49.91,49.94,49.82,49.86,77099.1446813637,27.6938,27.7104,27.6438,27.666,77099.1447
2006-02-28 11:20:00,49.84,49.85,49.71,49.77,93000.84327189496,27.6549,27.6605,27.5828,27.6161,93000.8433
2006-02-28 11:30:00,49.77,49.86,49.73,49.85,95892.0611974461,27.6161,27.666,27.5939,27.6605,95892.0612
2006-02-28 11:40:00,49.85,49.85,49.72,49.72,76014.93795928202,27.6605,27.6605,27.5883,27.5883,76014.938
2006-02-28 11:50:00,49.72,49.72,49.47,49.48,119021.8046018552,27.5883,27.5883,27.4496,27.4552,119021.8046
2006-02-28 12:00:00,49.48,49.62,49.43,49.61,99867.48584507892,27.4552,27.5329,27.4274,27.5273,99867.4858
2006-02-28 12:10:00,49.61,49.66,49.53,49.57,75292.13347789424,27.5273,27.555,27.4829,27.5051,75292.1335
2006-02-28 12:20:00,49.57,49.6,49.44,49.44,90832.4298277316,27.5051,27.5218,27.433,27.433,90832.4298
2006-02-28 12:30:00,49.44,49.53,49.37,49.5,103963.37790627636,27.433,27.4829,27.3941,27.4663,103963.3779
2006-02-28 12:40:00,49.47,49.53,49.42,49.43,69630.16504035659,27.4496,27.4829,27.4219,27.4274,69630.165
2006-02-28 12:50:00,49.43,49.46,49.38,49.4,75412.60089145887,27.4274,27.4441,27.3997,27.4108,75412.6009
2006-02-28 13:00:00,49.4,49.42,49.33,49.34,99867.48584507892,27.4108,27.4219,27.3719,27.3775,99867.4858
2006-02-28 13:10:00,49.35,49.45,49.31,49.37,106854.59583182752,27.383,27.4385,27.3608,27.3941,106854.5958
2006-02-28 13:20:00,49.37,49.39,49.34,49.37,128177.32803276715,27.3941,27.4052,27.3775,27.3941,128177.328
2006-02-28 13:30:00,49.37,49.57,49.36,49.55,62040.71798578485,27.3941,27.5051,27.3886,27.494,62040.718
2006-02-28 13:40:00,49.54,49.54,49.36,49.36,62643.055053608005,27.4885,27.4885,27.3886,27.3886,62643.0551
2006-02-28 13:50:00,49.36,49.43,49.33,49.37,56499.21696181184,27.3886,27.4274,27.3719,27.3941,56499.217
2006-02-28 14:00:00,49.37,49.37,49.22,49.25,125767.97976147452,27.3941,27.3941,27.3109,27.3276,125767.9798
2006-02-28 14:10:00,49.25,49.42,49.22,49.42,181544.39224189852,27.3276,27.4219,27.3109,27.4219,181544.3922
2006-02-28 14:20:00,49.42,49.5,49.32,49.49,61317.91350439707,27.4219,27.4663,27.3664,27.4607,61317.9135
2006-02-28 14:30:00,49.49,49.52,49.47,49.48,85411.39621732323,27.4607,27.4774,27.4496,27.4552,85411.3962
2006-02-28 14:40:00,49.47,49.5,49.31,49.38,109866.28117094329,27.4496,27.4663,27.3608,27.3997,109866.2812
2006-02-28 14:50:00,49.37,49.46,49.36,49.42,85170.46139019396,27.3941,27.4441,27.3886,27.4219,85170.4614
2006-02-28 15:00:00,49.41,49.42,49.24,49.26,152270.8107456933,27.4163,27.4219,27.322,27.3331,152270.8107
2006-02-28 15:10:00,49.25,49.39,49.23,49.38,118901.33718829058,27.3276,27.4052,27.3165,27.3997,118901.3372
2006-02-28 15:20:00,49.37,49.41,49.32,49.39,108300.20479460308,27.3941,27.4163,27.3664,27.4052,108300.2048
2006-02-28 15:30:00,49.4,49.56,49.4,49.56,175641.48897723167,27.4108,27.4996,27.4108,27.4996,175641.489
2006-02-28 15:40:00,49.56,49.68,49.51,49.67,241778.099024214,27.4996,27.5661,27.4718,27.5606,241778.099
2006-02-28 15:50:00,49.66,49.66,49.52,49.52,246114.9259125407,27.555,27.555,27.4774,27.4774,246114.9259
2006-03-01 09:30:00,49.56,49.76,49.55,49.64,99626.55101794963,27.4996,27.6105,27.494,27.544,99626.551
2006-03-01 09:40:00,49.66,49.81,49.65,49.75,140705.93904348876,27.555,27.6383,27.5495,27.605,140705.939
2006-03-01 09:50:00,49.75,49.83,49.67,49.81,135164.43801951574,27.605,27.6494,27.5606,27.6383,135164.438
2006-03-01 10:00:00,49.81,49.88,49.72,49.82,130827.61113118904,27.6383,27.6771,27.5883,27.6438,130827.6111
2006-03-01 10:10:00,49.84,49.84,49.68,49.74,183351.40344536805,27.6549,27.6549,27.5661,27.5994,183351.4034
2006-03-01 10:20:00,49.72,49.81,49.68,49.81,160823.9971087821,27.5883,27.6383,27.5661,27.6383,160823.9971
2006-03-01 10:30:00,49.81,49.86,49.76,49.77,83483.91760028913,27.6383,27.666,27.6105,27.6161,83483.9176
2006-03-01 10:40:00,49.77,49.93,49.77,49.91,58185.76075171667,27.6161,27.7049,27.6161,27.6938,58185.7608
2006-03-01 10:50:00,49.91,50.02,49.89,49.94,87097.94000722806,27.6938,27.7548,27.6827,27.7104,87097.94
2006-03-01 11:00:00,49.93,49.97,49.9,49.94,76014.93795928202,27.7049,27.7271,27.6882,27.7104,76014.938
2006-03-01 11:10:00,49.94,50.03,49.89,50.01,58306.228165281296,27.7104,27.7604,27.6827,27.7493,58306.2282
2006-03-01 11:20:00,50.01,50.01,49.96,49.99,46018.55198168896,27.7493,27.7493,27.7215,27.7382,46018.552
2006-03-01 11:30:00,49.99,50.06,49.98,50.06,77821.94916275148,27.7382,27.777,27.7326,27.777,77821.9492
2006-03-01 11:40:00,50.06,50.06,49.96,49.99,77460.54692205759,27.777,27.777,27.7215,27.7382,77460.5469
2006-03-01 11:50:00,50.0,50.13,50.0,50.11,64088.66401638358,27.7437,27.8158,27.7437,27.8047,64088.664
2006-03-01 12:00:00,50.13,50.14,50.07,50.1,59149.50006023371,27.8158,27.8214,27.7825,27.7992,59149.5001
2006-03-01 12:10:00,50.1,50.1,50.04,50.06,62522.58764004338,27.7992,27.7992,27.7659,27.777,62522.5876
2006-03-01 12:20:00,50.06,50.1,50.01,50.03,31562.462353933264,27.777,27.7992,27.7493,27.7604,31562.4624
2006-03-01 12:30:00,50.03,50.05,49.95,49.98,25057.2220214432,27.7604,27.7714,27.716,27.7326,25057.222
2006-03-01 12:40:00,49.99,50.07,49.99,50.01,40838.45319840984,27.7382,27.7825,27.7382,27.7493,40838.4532
2006-03-01 12:50:00,49.99,50.0,49.88,49.96,31201.06011323937,27.7382,27.7437,27.6771,27.7215,31201.0601
2006-03-01 13:00:00,49.96,50.01,49.89,49.89,25900.49391639562,27.7215,27.7493,27.6827,27.6827,25900.4939
2006-03-01 13:10:00,49.9,49.93,49.89,49.9,32526.201662450312,27.6882,27.7049,27.6827,27.6882,32526.2017
2006-03-01 13:20:00,49.91,49.94,49.89,49.93,33008.07131670883,27.6938,27.7104,27.6827,27.7049,33008.0713
2006-03-01 13:30:00,49.93,49.99,49.9,49.91,35296.95217443682,27.7049,27.7382,27.6882,27.6938,35296.9522
2006-03-01 13:40:00,49.91,49.93,49.89,49.9,48066.49801228768,27.6938,27.7049,27.6827,27.6882,48066.498
2006-03-01 13:50:00,49.9,49.94,49.86,49.91,30719.190458980847,27.6882,27.7104,27.666,27.6938,30719.1905
2006-03-01 14:00:00,49.91,49.95,49.86,49.89,56740.1517889411,27.6938,27.716,27.666,27.6827,56740.1518
2006-03-01 14:10:00,49.89,49.89,49.81,49.85,50114.4440428864,27.6827,27.6827,27.6383,27.6605,50114.444
2006-03-01 14:20:00,49.84,49.91,49.82,49.86,30719.190458980847,27.6549,27.6938,27.6438,27.666,30719.1905
2006-03-01 14:30:00,49.86,49.87,49.8,49.81,39995.18130345742,27.666,27.6716,27.6327,27.6383,39995.1813
2006-03-01 14:40:00,49.8,49.85,49.76,49.83,48427.90025298158,27.6327,27.6605,27.6105,27.6494,48427.9003
2006-03-01 14:50:00,49.83,49.83,49.78,49.79,56378.74954824721,27.6494,27.6494,27.6216,27.6272,56378.7495
2006-03-01 15:00:00,49.8,49.83,49.8,49.82,58547.16299241056,27.6327,27.6494,27.6327,27.6438,58547.163
2006-03-01 15:10:00,49.83,49.91,49.79,49.91,61076.978677267805,27.6494,27.6938,27.6272,27.6938,61076.9787
2006-03-01 15:20:00,49.9,49.91,49.82,49.82,67461.75159619324,27.6882,27.6938,27.6438,27.6438,67461.7516
2006-03-01 15:30:00,49.83,49.96,49.81,49.87,75894.4705457174,27.6494,27.7215,27.6383,27.6716,75894.4705
2006-03-01 15:40:00,49.87,49.94,49.83,49.85,126008.9145886038,27.6716,27.7104,27.6494,27.6605,126008.9146
2006-03-01 15:50:00,49.86,49.91,49.82,49.91,137212.38405011446,27.666,27.6938,27.6438,27.6938,137212.3841
2006-03-02 09:30:00,49.64,49.87,49.64,49.81,160823.9971087821,27.544,27.6716,27.544,27.6383,160823.9971
2006-03-02 09:40:00,49.8,49.84,49.76,49.77,76858.20985423443,27.6327,27.6549,27.6105,27.6161,76858.2099
2006-03-02 09:50:00,49.76,49.77,49.56,49.61,106734.12841826287,27.6105,27.6161,27.4996,27.5273,106734.1284
2006-03-02 10:00:00,49.61,49.77,49.53,49.68,60233.70678231539,27.5273,27.6161,27.4829,27.5661,60233.7068
2006-03-02 10:10:00,49.68,49.72,49.58,49.62,63486.32694856042,27.5661,27.5883,27.5107,27.5329,63486.3269
2006-03-02 10:20:00,49.62,49.65,49.52,49.58,75533.0683050235,27.5329,27.5495,27.4774,27.5107,75533.0683
2006-03-02 10:30:00,49.58,49.62,49.51,49.57,81797.3738103843,27.5107,27.5329,27.4718,27.5051,81797.3738
2006-03-02 10:40:00,49.57,49.66,49.56,49.58,68666.42573183954,27.5051,27.555,27.4996,27.5107,68666.4257
2006-03-02 10:50:00,49.61,49.66,49.56,49.62,50716.78111070956,27.5273,27.555,27.4996,27.5329,50716.7811
2006-03-02 11:00:00,49.62,49.79,49.62,49.69,109023.00927599086,27.5329,27.6272,27.5329,27.5717,109023.0093
2006-03-02 11:10:00,49.69,49.71,49.6,49.62,91555.2343091194,27.5717,27.5828,27.5218,27.5329,91555.2343
2006-03-02 11:20:00,49.62,49.72,49.58,49.68,33369.47355740273,27.5329,27.5883,27.5107,27.5661,33369.4736
2006-03-02 11:30:00,49.68,49.77,49.66,49.67,45657.14974099507,27.5661,27.6161,27.555,27.5606,45657.1497
2006-03-02 11:40:00,49.65,49.73,49.62,49.62,46620.88904951211,27.5495,27.5939,27.5329,27.5329,46620.889
2006-03-02 11:50:00,49.63,49.81,49.63,49.76,51921.455246355865,27.5384,27.6383,27.5384,27.6105,51921.4552
2006-03-02 12:00:00,49.76,49.79,49.74,49.74,67823.15383688713,27.6105,27.6272,27.5994,27.5994,67823.1538
2006-03-02 12:10:00,49.73,49.74,49.58,49.71,50234.91145645104,27.5939,27.5994,27.5107,27.5828,50234.9115
2006-03-02 12:20:00,49.71,49.71,49.6,49.61,46741.35646307674,27.5828,27.5828,27.5218,27.5273,46741.3565
2006-03-02 12:30:00,49.62,49.66,49.56,49.57,57101.55402963499,27.5329,27.555,27.4996,27.5051,57101.554
2006-03-02 12:40:00,49.58,49.69,49.57,49.64,35176.48476087219,27.5107,27.5717,27.5051,27.544,35176.4848
2006-03-02 12:50:00,49.63,49.66,49.6,49.66,24816.28719431394,27.5384,27.555,27.5218,27.555,24816.2872
2006-03-02 13:00:00,49.65,49.67,49.61,49.62,36381.15889651849,27.5495,27.5606,27.5273,27.5329,36381.1589
2006-03-02 13:10:00,49.62,49.68,49.57,49.59,61799.78315865559,27.5329,27.5661,27.5051,27.5162,61799.7832
2006-03-02 13:20:00,49.59,49.64,49.56,49.57,65534.27297915914,27.5162,27.544,27.4996,27.5051,65534.273
2006-03-02 13:30:00,49.58,49.63,49.57,49.58,44813.87784604265,27.5107,27.5384,27.5051,27.5107,44813.8778
2006-03-02 13:40:00,49.62,49.64,49.56,49.63,141910.61317913505,27.5329,27.544,27.4996,27.5384,141910.6132
2006-03-02 13:50:00,49.64,49.65,49.58,49.59,25057.2220214432,27.544,27.5495,27.5107,27.5162,25057.222
2006-03-02 14:00:00,49.59,49.65,49.56,49.58,65413.80556559451,27.5162,27.5495,27.4996,27.5107,65413.8056
2006-03-02 14:10:00,49.59,49.67,49.55,49.66,38549.57234068185,27.5162,27.5606,27.494,27.555,38549.5723
2006-03-02 14:20:00,49.66,49.66,49.55,49.58,47705.09577159379,27.555,27.555,27.494,27.5107,47705.0958
2006-03-02 14:30:00,49.58,49.69,49.54,49.58,51078.18335140345,27.5107,27.5717,27.4885,27.5107,51078.1834
2006-03-02 14:40:00,49.58,49.63,49.56,49.62,43729.67112396097,27.5107,27.5384,27.4996,27.5329,43729.6711
2006-03-02 14:50:00,49.62,49.66,49.57,49.62,38670.03975424648,27.5329,27.555,27.5051,27.5329,38670.0398
2006-03-02 15:00:00,49.62,49.71,49.61,49.67,74328.39416937719,27.5329,27.5828,27.5273,27.5606,74328.3942
2006-03-02 15:10:00,49.66,49.77,49.66,49.71,89989.1579327792,27.555,27.6161,27.555,27.5828,89989.1579
2006-03-02 15:20:00,49.71,49.76,49.71,49.74,48307.43283941694,27.5828,27.6105,27.5828,27.5994,48307.4328
2006-03-02 15:30:00,49.73,49.74,49.64,49.71,62883.98988073727,27.5939,27.5994,27.544,27.5828,62883.9899
2006-03-02 15:40:00,49.71,49.74,49.63,49.74,233827.2497289484,27.5828,27.5994,27.5384,27.5994,233827.2497
2006-03-02 15:50:00,49.73,49.75,49.63,49.64,132032.28526683533,27.5939,27.605,27.5384,27.544,132032.2853
2006-03-03 09:30:00,49.43,49.54,49.43,49.44,72039.5133116492,27.4274,27.4885,27.4274,27.433,72039.5133
2006-03-03 09:40:00,49.46,49.56,49.44,49.52,63486.32694856042,27.4441,27.4996,27.433,27.4774,63486.3269
2006-03-03 09:50:00,49.52,49.55,49.41,49.46,62643.055053608005,27.4774,27.494,27.4163,27.4441,62643.0551
2006-03-03 10:00:00,49.47,49.48,49.36,49.38,65534.27297915914,27.4496,27.4552,27.3886,27.3997,65534.273
2006-03-03 10:10:00,49.37,49.42,49.35,49.4,113118.9013371883,27.3941,27.4219,27.383,27.4108,113118.9013
2006-03-03 10:20:00,49.38,49.58,49.37,49.54,110468.61823876644,27.3997,27.5107,27.3941,27.4885,110468.6182
2006-03-03 10:30:00,49.57,49.59,49.49,49.52,78785.68847126853,27.5051,27.5162,27.4607,27.4774,78785.6885
2006-03-03 10:40:00,49.52,49.57,49.49,49.52,40717.9857848452,27.4774,27.5051,27.4607,27.4774,40717.9858
2006-03-03 10:50:00,49.51,49.51,49.39,49.47,61438.380917961695,27.4718,27.4718,27.4052,27.4496,61438.3809
2006-03-03 11:00:00,49.45,49.53,49.37,49.47,61076.978677267805,27.4385,27.4829,27.3941,27.4496,61076.9787
2006-03-03 11:10:00,49.47,49.48,49.4,49.42,51800.98783279124,27.4496,27.4552,27.4108,27.4219,51800.9878
2006-03-03 11:20:00,49.42,49.47,49.39,49.39,38549.57234068185,27.4219,27.4496,27.4052,27.4052,38549.5723
2006-03-03 11:30:00,49.37,49.41,49.27,49.37,83965.78725454766,27.3941,27.4163,27.3386,27.3941,83965.7873
2006-03-03 11:40:00,49.37,49.42,49.32,49.37,37103.96337790628,27.3941,27.4219,27.3664,27.3941,37103.9634
2006-03-03 11:50:00,49.36,49.46,49.33,49.42,31080.59269967474,27.3886,27.4441,27.3719,27.4219,31080.5927
2006-03-03 12:00:00,49.41,49.43,49.32,49.32,76978.67726779907,27.4163,27.4274,27.3664,27.3664,76978.6773
2006-03-03 12:10:00,49.33,49.35,49.24,49.26,59510.902300927606,27.3719,27.383,27.322,27.3331,59510.9023
2006-03-03 12:20:00,49.26,49.57,49.26,49.57,93121.3106854596,27.3331,27.5051,27.3331,27.5051,93121.3107
2006-03-03 12:30:00,49.57,49.57,49.46,49.54,106252.25876400436,27.5051,27.5051,27.4441,27.4885,106252.2588
2006-03-03 12:40:00,49.55,49.64,49.53,49.6,132393.68750752922,27.494,27.544,27.4829,27.5218,132393.6875
2006-03-03 12:50:00,49.61,49.62,49.55,49.57,46861.82387664137,27.5273,27.5329,27.494,27.5051,46861.8239
2006-03-03 13:00:00,49.57,49.63,49.57,49.62,47464.16094446453,27.5051,27.5384,27.5051,27.5329,47464.1609
2006-03-03 13:10:00,49.62,49.63,49.55,49.63,64209.13142994821,27.5329,27.5384,27.494,27.5384,64209.1314
2006-03-03 13:20:00,49.63,49.91,49.62,49.91,211540.77821949165,27.5384,27.6938,27.5329,27.6938,211540.7782
2006-03-03 13:30:00,49.9,49.96,49.86,49.93,71557.64365739068,27.6882,27.7215,27.666,27.7049,71557.6437
2006-03-03 13:40:00,49.93,50.01,49.89,49.98,49512.10697506325,27.7049,27.7493,27.6827,27.7326,49512.107
2006-03-03 13:50:00,49.98,50.01,49.95,49.96,48307.43283941694,27.7326,27.7493,27.716,27.7215,48307.4328
2006-03-03 14:00:00,49.93,49.96,49.89,49.89,42524.99698831466,27.7049,27.7215,27.6827,27.6827,42524.997
2006-03-03 14:10:00,49.89,49.91,49.84,49.86,32164.79942175642,27.6827,27.6938,27.6549,27.666,32164.7994
2006-03-03 14:20:00,49.86,49.91,49.82,49.86,46379.95422238285,27.666,27.6938,27.6438,27.666,46379.9542
2006-03-03 14:30:00,49.89,49.95,49.81,49.95,46861.82387664137,27.6827,27.716,27.6383,27.716,46861.8239
2006-03-03 14:40:00,49.95,49.95,49.81,49.85,38308.63751355259,27.716,27.716,27.6383,27.6605,38308.6375
2006-03-03 14:50:00,49.86,49.92,49.86,49.89,35778.82182869534,27.666,27.6993,27.666,27.6827,35778.8218
2006-03-03 15:00:00,49.89,49.93,49.7,49.78,72641.85037947237,27.6827,27.7049,27.5772,27.6216,72641.8504
2006-03-03 15:10:00,49.78,49.8,49.64,49.65,95048.78930249368,27.6216,27.6327,27.544,27.5495,95048.7893
2006-03-03 15:20:00,49.65,49.76,49.58,49.73,71557.64365739068,27.5495,27.6105,27.5107,27.5939,71557.6437
2006-03-03 15:30:00,49.72,49.81,49.58,49.62,104204.31273340562,27.5883,27.6383,27.5107,27.5329,104204.3127
2006-03-03 15:40:00,49.62,49.7,49.6,49.66,125286.110107216,27.5329,27.5772,27.5218,27.555,125286.1101
2006-03-03 15:50:00,49.66,49.68,49.49,49.56,155402.96349837372,27.555,27.5661,27.4607,27.4996,155402.9635
2006-03-06 09:30:00,49.68,49.91,49.68,49.86,115528.24960848092,27.5661,27.6938,27.5661,27.666,115528.2496
2006-03-06 09:40:00,49.86,49.87,49.66,49.79,88784.48379713288,27.666,27.6716,27.555,27.6272,88784.4838
2006-03-06 09:50:00,49.79,49.82,49.68,49.68,113841.70581857608,27.6272,27.6438,27.5661,27.5661,113841.7058
2006-03-06 10:00:00,49.67,49.89,49.67,49.79,101915.43187567763,27.5606,27.6827,27.5606,27.6272,101915.4319
2006-03-06 10:10:00,49.8,49.86,49.77,49.79,77340.07950849296,27.6327,27.666,27.6161,27.6272,77340.0795
2006-03-06 10:20:00,49.79,49.85,49.67,49.75,65413.80556559451,27.6272,27.6605,27.5606,27.605,65413.8056
2006-03-06 10:30:00,49.75,49.83,49.74,49.81,70955.30658956752,27.605,27.6494,27.5994,27.6383,70955.3066
2006-03-06 10:40:00,49.81,49.85,49.72,49.77,74930.73123720035,27.6383,27.6605,27.5883,27.6161,74930.7312
2006-03-06 10:50:00,49.76,49.88,49.73,49.86,66016.14263341766,27.6105,27.6771,27.5939,27.666,66016.1426
2006-03-06 11:00:00,49.86,50.0,49.83,49.95,89989.1579327792,27.666,27.7437,27.6494,27.716,89989.1579
2006-03-06 11:10:00,49.95,49.98,49.86,49.88,69027.82797253344,27.716,27.7326,27.666,27.6771,69027.828
2006-03-06 11:20:00,49.89,49.96,49.89,49.96,47464.16094446453,27.6827,27.7215,27.6827,27.7215,47464.1609
2006-03-06 11:30:00,49.96,50.05,49.95,49.96,95651.12637031684,27.7215,27.7714,27.716,27.7215,95651.1264
2006-03-06 11:40:00,49.97,50.03,49.84,49.84,53607.9990362607,27.7271,27.7604,27.6549,27.6549,53607.999
2006-03-06 11:50:00,49.86,50.06,49.86,50.01,51319.11817853271,27.666,27.777,27.666,27.7493,51319.1182
2006-03-06 12:00:00,50.01,50.1,50.01,50.01,45657.14974099507,27.7493,27.7992,27.7493,27.7493,45657.1497
2006-03-06 12:10:00,50.01,50.06,49.93,49.93,42043.12733405615,27.7493,27.777,27.7049,27.7049,42043.1273
2006-03-06 12:20:00,49.92,50.01,49.9,49.97,71678.11107095532,27.6993,27.7493,27.6882,27.7271,71678.1111
2006-03-06 12:30:00,49.96,50.06,49.96,49.98,43006.86664257319,27.7215,27.777,27.7215,27.7326,43006.8666
2006-03-06 12:40:00,49.98,50.02,49.83,49.96,57824.35851102277,27.7326,27.7548,27.6494,27.7215,57824.3585
2006-03-06 12:50:00,49.96,50.04,49.96,49.97,36019.7566558246,27.7215,27.7659,27.7215,27.7271,36019.7567
2006-03-06 13:00:00,49.98,50.11,49.98,50.01,57583.42368389351,27.7326,27.8047,27.7326,27.7493,57583.4237
2006-03-06 13:10:00,50.01,50.02,49.92,49.92,79147.09071196242,27.7493,27.7548,27.6993,27.6993,79147.0907
2006-03-06 13:20:00,49.91,49.98,49.86,49.87,55776.41248042405,27.6938,27.7326,27.666,27.6716,55776.4125
2006-03-06 13:30:00,49.86,49.86,49.72,49.73,107095.53065895676,27.666,27.666,27.5883,27.5939,107095.5307
2006-03-06 13:40:00,49.73,49.81,49.67,49.74,62402.12022647874,27.5939,27.6383,27.5606,27.5994,62402.1202
2006-03-06 13:50:00,49.74,49.76,49.62,49.66,107215.9980725214,27.5994,27.6105,27.5329,27.555,107215.9981
2006-03-06 14:00:00,49.66,49.66,49.41,49.48,98060.47464160946,27.555,27.555,27.4163,27.4552,98060.4746
2006-03-06 14:10:00,49.48,49.51,49.36,49.45,96855.80050596315,27.4552,27.4718,27.3886,27.4385,96855.8005
2006-03-06 14:20:00,49.46,49.46,49.27,49.34,85772.79845801712,27.4441,27.4441,27.3386,27.3775,85772.7985
2006-03-06 14:30:00,49.34,49.43,49.31,49.42,60715.57643657392,27.3775,27.4274,27.3608,27.4219,60715.5764
2006-03-06 14:40:00,49.42,49.42,49.34,49.39,147693.04903023734,27.4219,27.4219,27.3775,27.4052,147693.049
2006-03-06 14:50:00,49.4,49.5,49.38,49.46,97458.1375737863,27.4108,27.4663,27.3997,27.4441,97458.1376
2006-03-06 15:00:00,49.46,49.83,49.44,49.5,139501.26490784244,27.4441,27.6494,27.433,27.4663,139501.2649
2006-03-06 15:10:00,49.52,49.67,49.51,49.67,84327.18949524155,27.4774,27.5606,27.4718,27.5606,84327.1895
2006-03-06 15:20:00,49.67,49.71,49.64,49.66,106252.25876400436,27.5606,27.5828,27.544,27.555,106252.2588
2006-03-06 15:30:00,49.66,49.71,49.59,49.59,70955.30658956752,27.555,27.5828,27.5162,27.5162,70955.3066
2006-03-06 15:40:00,49.6,49.65,49.58,49.64,101313.09480785448,27.5218,27.5495,27.5107,27.544,101313.0948
2006-03-06 15:50:00,49.64,49.75,49.62,49.74,226237.8026743766,27.544,27.605,27.5329,27.5994,226237.8027
2006-03-07 09:30:00,49.48,49.63,49.31,49.38,155523.43091193834,27.4552,27.5384,27.3608,27.3997,155523.4309
2006-03-07 09:40:00,49.37,49.4,49.07,49.36,189977.1111914228,27.3941,27.4108,27.2277,27.3886,189977.1112
2006-03-07 09:50:00,49.39,49.42,49.28,49.37,77581.01433562223,27.4052,27.4219,27.3442,27.3941,77581.0143
2006-03-07 10:00:00,49.37,49.39,49.23,49.39,316949.7650885436,27.3941,27.4052,27.3165,27.4052,316949.7651
2006-03-07 10:10:00,49.38,49.51,49.38,49.48,126611.25165642696,27.3997,27.4718,27.3997,27.4552,126611.2517
2006-03-07 10:20:00,49.49,49.54,49.38,49.43,46982.291290206005,27.4607,27.4885,27.3997,27.4274,46982.2913
2006-03-07 10:30:00,49.43,49.49,49.35,49.42,66136.6100469823,27.4274,27.4607,27.383,27.4219,66136.61
2006-03-07 10:40:00,49.42,49.42,49.32,49.39,92759.90844476572,27.4219,27.4219,27.3664,27.4052,92759.9084
2006-03-07 10:50:00,49.39,49.4,49.32,49.32,135284.90543308036,27.4052,27.4108,27.3664,27.3664,135284.9054
2006-03-07 11:00:00,49.34,49.5,49.3,49.43,57462.95627032888,27.3775,27.4663,27.3553,27.4274,57462.9563
2006-03-07 11:10:00,49.43,49.51,49.38,49.48,58185.76075171667,27.4274,27.4718,27.3997,27.4552,58185.7608
2006-03-07 11:20:00,49.47,49.62,49.39,49.46,163835.68244789785,27.4496,27.5329,27.4052,27.4441,163835.6824
2006-03-07 11:30:00,49.45,49.56,49.43,49.55,58426.69557884593,27.4385,27.4996,27.4274,27.494,58426.6956
2006-03-07 11:40:00,49.55,49.57,49.45,49.53,50957.71593783882,27.494,27.5051,27.4385,27.4829,50957.7159
2006-03-07 11:50:00,49.54,49.6,49.52,49.56,27466.57029273581,27.4885,27.5218,27.4774,27.4996,27466.5703
2006-03-07 12:00:00,49.56,49.71,49.54,49.68,34212.74545235514,27.4996,27.5828,27.4885,27.5661,34212.7455
2006-03-07 12:10:00,49.68,49.68,49.53,49.54,50716.78111070956,27.5661,27.5661,27.4829,27.4885,50716.7811
2006-03-07 12:20:00,49.53,49.56,49.45,49.46,37947.2352728587,27.4829,27.4996,27.4385,27.4441,37947.2353
2006-03-07 12:30:00,49.45,49.55,49.44,49.48,33249.006143838094,27.4385,27.494,27.433,27.4552,33249.0061
2006-03-07 12:40:00,49.48,49.5,49.39,49.43,40717.9857848452,27.4552,27.4663,27.4052,27.4274,40717.9858
2006-03-07 12:50:00,49.43,49.46,49.32,49.32,39754.24647632816,27.4274,27.4441,27.3664,27.3664,39754.2465
2006-03-07 13:00:00,49.32,49.45,49.3,49.34,60113.23936875076,27.3664,27.4385,27.3553,27.3775,60113.2394
2006-03-07 13:10:00,49.34,49.39,49.23,49.38,47343.693530899895,27.3775,27.4052,27.3165,27.3997,47343.6935
2006-03-07 13:20:00,49.38,49.44,49.31,49.32,49271.17214793399,27.3997,27.433,27.3608,27.3664,49271.1721
2006-03-07 13:30:00,49.32,49.47,49.32,49.44,66738.94711480546,27.3664,27.4496,27.3664,27.433,66738.9471
2006-03-07 13:40:00,49.43,49.52,49.37,49.52,53728.466449825326,27.4274,27.4774,27.3941,27.4774,53728.4664
2006-03-07 13:50:00,49.52,49.58,49.5,49.51,62643.055053608005,27.4774,27.5107,27.4663,27.4718,62643.0551
2006-03-07 14:00:00,49.5,49.59,49.49,49.49,52282.85748704976,27.4663,27.5162,27.4607,27.4607,52282.8575
2006-03-07 14:10:00,49.49,49.49,49.39,49.39,69268.7627996627,27.4607,27.4607,27.4052,27.4052,69268.7628
2006-03-07 14:20:00,49.38,49.43,49.37,49.37,100951.6925671606,27.3997,27.4274,27.3941,27.3941,100951.6926
2006-03-07 14:30:00,49.35,49.4,49.31,49.37,72400.9155523431,27.383,27.4108,27.3608,27.3941,72400.9156
2006-03-07 14:40:00,49.37,49.42,49.35,49.37,101072.15998072522,27.3941,27.4219,27.383,27.3941,101072.16
2006-03-07 14:50:00,49.37,49.54,49.37,49.47,103601.97566558247,27.3941,27.4885,27.3941,27.4496,103601.9757
2006-03-07 15:00:00,49.48,49.52,49.41,49.41,73123.72003373089,27.4552,27.4774,27.4163,27.4163,73123.72
2006-03-07 15:10:00,49.4,49.42,49.36,49.36,69148.29538609806,27.4108,27.4219,27.3886,27.3886,69148.2954
2006-03-07 15:20:00,49.36,49.42,49.35,49.39,80954.10191543188,27.3886,27.4219,27.383,27.4052,80954.1019
2006-03-07 15:30:00,49.39,49.42,49.35,49.39,150825.20178291775,27.4052,27.4219,27.383,27.4052,150825.2018
2006-03-07 15:40:00,49.39,49.52,49.37,49.39,200457.7761715456,27.4052,27.4774,27.3941,27.4052,200457.7762
2006-03-07 15:50:00,49.39,49.52,49.39,49.49,242500.90350560172,27.4052,27.4774,27.4052,27.4607,242500.9035
2006-03-08 09:30:00,49.52,49.52,49.27,49.47,105770.38910974584,27.4774,27.4774,27.3386,27.4496,105770.3891
2006-03-08 09:40:00,49.47,49.57,49.42,49.45,95410.19154318758,27.4496,27.5051,27.4219,27.4385,95410.1915
2006-03-08 09:50:00,49.47,49.52,49.37,49.4,107818.33514034454,27.4496,27.4774,27.3941,27.4108,107818.3351
2006-03-08 10:00:00,49.4,49.47,49.34,49.35,115407.78219491628,27.4108,27.4496,27.3775,27.383,115407.7822
2006-03-08 10:10:00,49.35,49.45,49.34,49.39,79508.49295265632,27.383,27.4385,27.3775,27.4052,79508.493
2006-03-08 10:20:00,49.4,49.45,49.37,49.38,74328.39416937719,27.4108,27.4385,27.3941,27.3997,74328.3942
2006-03-08 10:30:00,49.38,49.45,49.27,49.28,99144.68136369112,27.3997,27.4385,27.3386,27.3442,99144.6814
2006-03-08 10:40:00,49.28,49.34,49.13,49.13,69509.69762679197,27.3442,27.3775,27.261,27.261,69509.6976
2006-03-08 10:50:00,49.11,49.21,49.11,49.14,84206.72208167691,27.2499,27.3054,27.2499,27.2665,84206.7221
2006-03-08 11:00:00,49.17,49.18,49.13,49.14,189254.30671003496,27.2832,27.2887,27.261,27.2665,189254.3067
2006-03-08 11:10:00,49.14,49.23,49.11,49.14,142151.54800626432,27.2665,27.3165,27.2499,27.2665,142151.548
2006-03-08 11:20:00,49.15,49.18,49.08,49.13,52041.9226599205,27.2721,27.2887,27.2332,27.261,52041.9227
2006-03-08 11:30:00,49.12,49.13,49.04,49.04,56740.1517889411,27.2554,27.261,27.211,27.211,56740.1518
2006-03-08 11:40:00,49.03,49.05,48.77,48.78,183953.7405131912,27.2055,27.2166,27.0612,27.0668,183953.7405
2006-03-08 11:50:00,48.78,48.8,48.64,48.69,86013.73328514637,27.0668,27.0779,26.9891,27.0168,86013.7333
2006-03-08 12:00:00,48.69,48.92,48.69,48.86,72641.85037947237,27.0168,27.1444,27.0168,27.1111,72641.8504
2006-03-08 12:10:00,48.87,48.99,48.86,48.92,81074.56932899651,27.1167,27.1833,27.1111,27.1444,81074.5693
2006-03-08 12:20:00,48.92,48.92,48.77,48.88,75653.53571858813,27.1444,27.1444,27.0612,27.1222,75653.5357
2006-03-08 12:30:00,48.88,48.98,48.88,48.88,66136.6100469823,27.1222,27.1777,27.1222,27.1222,66136.61
2006-03-08 12:40:00,48.88,48.93,48.82,48.88,114925.91254065777,27.1222,27.15,27.089,27.1222,114925.9125
2006-03-08 12:50:00,48.88,48.94,48.86,48.89,52764.72714130828,27.1222,27.1555,27.1111,27.1278,52764.7271
2006-03-08 13:00:00,48.88,48.9,48.79,48.81,73605.58968798941,27.1222,27.1333,27.0723,27.0834,73605.5897
2006-03-08 13:10:00,48.8,48.84,48.71,48.72,55655.94506685942,27.0779,27.1001,27.0279,27.0335,55655.9451
2006-03-08 13:20:00,48.69,48.69,48.63,48.64,90109.62534634382,27.0168,27.0168,26.9835,26.9891,90109.6253
2006-03-08 13:30:00,48.64,48.66,48.63,48.66,52162.39007348513,26.9891,27.0002,26.9835,27.0002,52162.3901
2006-03-08 13:40:00,48.66,48.69,48.63,48.64,63727.26177568968,27.0002,27.0168,26.9835,26.9891,63727.2618
2006-03-08 13:50:00,48.64,48.64,48.56,48.59,60956.51126370318,26.9891,26.9891,26.9447,26.9613,60956.5113
2006-03-08 14:00:00,48.59,48.69,48.57,48.68,119865.07649680764,26.9613,27.0168,26.9502,27.0113,119865.0765
2006-03-08 14:10:00,48.68,48.79,48.67,48.79,161185.39934947598,27.0113,27.0723,27.0057,27.0723,161185.3993
2006-03-08 14:20:00,48.79,48.89,48.78,48.88,145404.16817250935,27.0723,27.1278,27.0668,27.1222,145404.1682
2006-03-08 14:30:00,48.88,48.93,48.84,48.93,218166.4859655464,27.1222,27.15,27.1001,27.15,218166.486
2006-03-08 14:40:00,48.93,48.95,48.91,48.92,244548.8495362005,27.15,27.1611,27.1389,27.1444,244548.8495
2006-03-08 14:50:00,48.92,48.98,48.91,48.93,81797.3738103843,27.1444,27.1777,27.1389,27.15,81797.3738
2006-03-08 15:00:00,48.94,48.98,48.93,48.96,85049.99397662932,27.1555,27.1777,27.15,27.1666,85049.994
2006-03-08 15:10:00,48.96,48.99,48.93,48.97,72882.78520660162,27.1666,27.1833,27.15,27.1722,72882.7852
2006-03-08 15:20:00,48.97,48.98,48.95,48.95,79267.55812552705,27.1722,27.1777,27.1611,27.1611,79267.5581
2006-03-08 15:30:00,48.95,48.98,48.89,48.93,109625.34634381402,27.1611,27.1777,27.1278,27.15,109625.3463
2006-03-08 15:40:00,48.93,49.05,48.93,49.02,199494.03686302857,27.15,27.2166,27.15,27.1999,199494.0369
2006-03-08 15:50:00,49.02,49.05,48.98,49.03,162751.47572581618,27.1999,27.2166,27.1777,27.2055,162751.4757
2006-03-09 09:30:00,48.95,49.34,48.95,49.27,147572.58161667272,27.1611,27.3775,27.1611,27.3386,147572.5816
2006-03-09 09:40:00,49.27,49.35,49.06,49.1,134682.5683652572,27.3386,27.383,27.2221,27.2443,134682.5684
2006-03-09 09:50:00,49.11,49.11,48.91,48.98,163956.1498614625,27.2499,27.2499,27.1389,27.1777,163956.1499
2006-03-09 10:00:00,48.98,48.98,48.88,48.95,96735.33309239852,27.1777,27.1777,27.1222,27.1611,96735.3331
2006-03-09 10:10:00,48.98,48.98,48.79,48.81,111673.29237441272,27.1777,27.1777,27.0723,27.0834,111673.2924
2006-03-09 10:20:00,48.8,48.83,48.64,48.68,156969.0398747139,27.0779,27.0945,26.9891,27.0113,156969.0399
2006-03-09 10:30:00,48.69,48.88,48.67,48.85,117576.19563907964,27.0168,27.1222,27.0057,27.1056,117576.1956
2006-03-09 10:40:00,48.86,48.86,48.6,48.69,83724.85242741839,27.1111,27.1111,26.9669,27.0168,83724.8524
2006-03-09 10:50:00,48.71,48.78,48.65,48.72,66979.88194193471,27.0279,27.0668,26.9946,27.0335,66979.8819
2006-03-09 11:00:00,48.72,48.82,48.69,48.78,157209.97470184317,27.0335,27.089,27.0168,27.0668,157209.9747
2006-03-09 11:10:00,48.79,48.81,48.74,48.81,53246.5967955668,27.0723,27.0834,27.0446,27.0834,53246.5968
2006-03-09 11:20:00,48.82,48.84,48.76,48.82,59631.36971449223,27.089,27.1001,27.0557,27.089,59631.3697
2006-03-09 11:30:00,48.8,48.91,48.78,48.8,68907.36055896881,27.0779,27.1389,27.0668,27.0779,68907.3606
2006-03-09 11:40:00,48.8,48.85,48.76,48.82,57583.42368389351,27.0779,27.1056,27.0557,27.089,57583.4237
2006-03-09 11:50:00,48.82,48.84,48.73,48.76,50114.4440428864,27.089,27.1001,27.039,27.0557,50114.444
2006-03-09 12:00:00,48.76,48.78,48.68,48.76,45416.214913865806,27.0557,27.0668,27.0113,27.0557,45416.2149
2006-03-09 12:10:00,48.75,48.77,48.67,48.69,64329.59884351284,27.0501,27.0612,27.0057,27.0168,64329.5988
2006-03-09 12:20:00,48.68,48.76,48.68,48.74,33249.006143838094,27.0113,27.0557,27.0113,27.0446,33249.0061
2006-03-09 12:30:00,48.75,48.78,48.69,48.74,53246.5967955668,27.0501,27.0668,27.0168,27.0446,53246.5968
2006-03-09 12:40:00,48.74,48.8,48.7,48.74,67100.34935549935,27.0446,27.0779,27.0224,27.0446,67100.3494
2006-03-09 12:50:00,48.74,48.79,48.72,48.74,41681.72509336225,27.0446,27.0723,27.0335,27.0446,41681.7251
2006-03-09 13:00:00,48.74,48.78,48.64,48.69,55294.542826165525,27.0446,27.0668,26.9891,27.0168,55294.5428
2006-03-09 13:10:00,48.69,48.74,48.64,48.64,62040.71798578485,27.0168,27.0446,26.9891,26.9891,62040.718
2006-03-09 13:20:00,48.66,48.67,48.49,48.54,108661.60703529695,27.0002,27.0057,26.9058,26.9336,108661.607
2006-03-09 13:30:00,48.54,48.56,48.52,48.55,75051.19865076497,26.9336,26.9447,26.9225,26.9391,75051.1987
2006-03-09 13:40:00,48.55,48.56,48.54,48.54,58547.16299241056,26.9391,26.9447,26.9336,26.9336,58547.163
2006-03-09 13:50:00,48.54,48.56,48.49,48.56,33851.343211661246,26.9336,26.9447,26.9058,26.9447,33851.3432
2006-03-09 14:00:00,48.55,48.64,48.54,48.61,61076.978677267805,26.9391,26.9891,26.9336,26.9724,61076.9787
2006-03-09 14:10:00,48.62,48.73,48.62,48.71,33128.53873027347,26.978,27.039,26.978,27.0279,33128.5387
2006-03-09 14:20:00,48.71,48.74,48.69,48.7,61317.91350439707,27.0279,27.0446,27.0168,27.0224,61317.9135
2006-03-09 14:30:00,48.7,48.72,48.65,48.67,54089.86869051922,27.0224,27.0335,26.9946,27.0057,54089.8687
2006-03-09 14:40:00,48.65,48.67,48.56,48.65,60595.10902300928,26.9946,27.0057,26.9447,26.9946,60595.109
2006-03-09 14:50:00,48.64,48.72,48.64,48.7,73966.9919286833,26.9891,27.0335,26.9891,27.0224,73966.9919
2006-03-09 15:00:00,48.71,48.73,48.63,48.64,88543.54897000363,27.0279,27.039,26.9835,26.9891,88543.549
2006-03-09 15:10:00,48.64,48.65,48.59,48.62,98060.47464160946,26.9891,26.9946,26.9613,26.978,98060.4746
2006-03-09 15:20:00,48.61,48.65,48.54,48.54,73966.9919286833,26.9724,26.9946,26.9336,26.9336,73966.9919
2006-03-09 15:30:00,48.54,48.65,48.54,48.64,118660.40236116132,26.9336,26.9946,26.9336,26.9891,118660.4024
2006-03-09 15:40:00,48.64,48.71,48.6,48.69,187447.29550656548,26.9891,27.0279,26.9669,27.0168,187447.2955
2006-03-09 15:50:00,48.7,48.71,48.64,48.66,165763.16106493195,27.0224,27.0279,26.9891,27.0002,165763.1611
2006-03-10 09:30:00,48.69,48.98,48.69,48.91,275629.44223587523,27.0168,27.1777,27.0168,27.1389,275629.4422
2006-03-10 09:40:00,48.9,48.98,48.81,48.93,169859.0531261294,27.1333,27.1777,27.0834,27.15,169859.0531
2006-03-10 09:50:00,48.93,49.08,48.89,49.03,148415.85351162512,27.15,27.2332,27.1278,27.2055,148415.8535
2006-03-10 10:00:00,49.01,49.13,48.93,49.03,128177.32803276715,27.1944,27.261,27.15,27.2055,128177.328
2006-03-10 10:10:00,49.02,49.04,48.93,48.97,311769.66630526446,27.1999,27.211,27.15,27.1722,311769.6663
2006-03-10 10:20:00,48.98,49.02,48.89,48.92,114564.51029996388,27.1777,27.1999,27.1278,27.1444,114564.5103
2006-03-10 10:30:00,48.91,49.1,48.91,49.07,251897.36176364296,27.1389,27.2443,27.1389,27.2277,251897.3618
2006-03-10 10:40:00,49.04,49.22,49.04,49.13,150343.3321286592,27.211,27.3109,27.211,27.261,150343.3321
2006-03-10 10:50:00,49.13,49.21,49.08,49.21,103842.91049271172,27.261,27.3054,27.2332,27.3054,103842.9105
2006-03-10 11:00:00,49.21,49.26,49.13,49.19,151066.136610047,27.3054,27.3331,27.261,27.2943,151066.1366
2006-03-10 11:10:00,49.18,49.22,49.15,49.15,66498.01228767619,27.2887,27.3109,27.2721,27.2721,66498.0123
2006-03-10 11:20:00,49.15,49.18,49.1,49.17,110589.08565233104,27.2721,27.2887,27.2443,27.2832,110589.0857
2006-03-10 11:30:00,49.18,49.27,49.18,49.22,125888.44717503915,27.2887,27.3386,27.2887,27.3109,125888.4472
2006-03-10 11:40:00,49.22,49.37,49.22,49.36,84447.65690880618,27.3109,27.3941,27.3109,27.3886,84447.6569
2006-03-10 11:50:00,49.34,49.41,49.26,49.37,55535.47765329479,27.3775,27.4163,27.3331,27.3941,55535.4777
2006-03-10 12:00:00,49.39,49.52,49.39,49.47,85893.26587158175,27.4052,27.4774,27.4052,27.4496,85893.2659
2006-03-10 12:10:00,49.47,49.5,49.42,49.47,68666.42573183954,27.4496,27.4663,27.4219,27.4496,68666.4257
2006-03-10 12:20:00,49.47,49.47,49.37,49.42,155282.49608480907,27.4496,27.4496,27.3941,27.4219,155282.4961
2006-03-10 12:30:00,49.42,49.58,49.4,49.54,100590.2903264667,27.4219,27.5107,27.4108,27.4885,100590.2903
2006-03-10 12:40:00,49.55,49.56,49.38,49.38,64570.5336706421,27.494,27.4996,27.3997,27.3997,64570.5337
2006-03-10 12:50:00,49.39,49.41,49.27,49.28,57944.82592458741,27.4052,27.4163,27.3386,27.3442,57944.8259
2006-03-10 13:00:00,49.28,49.35,49.26,49.28,50596.31369714493,27.3442,27.383,27.3331,27.3442,50596.3137
2006-03-10 13:10:00,49.32,49.37,49.28,49.31,20961.32996024576,27.3664,27.3941,27.3442,27.3608,20961.33
2006-03-10 13:20:00,49.3,49.32,49.19,49.23,37706.30044572944,27.3553,27.3664,27.2943,27.3165,37706.3004
2006-03-10 13:30:00,49.23,49.24,49.11,49.22,87459.34224792194,27.3165,27.322,27.2499,27.3109,87459.3422
2006-03-10 13:40:00,49.2,49.24,49.12,49.23,74569.32899650645,27.2998,27.322,27.2554,27.3165,74569.329
2006-03-10 13:50:00,49.23,49.32,49.22,49.27,68666.42573183954,27.3165,27.3664,27.3109,27.3386,68666.4257
2006-03-10 14:00:00,49.27,49.33,49.22,49.22,97217.20274665704,27.3386,27.3719,27.3109,27.3109,97217.2027
2006-03-10 14:10:00,49.22,49.28,49.22,49.27,37706.30044572944,27.3109,27.3442,27.3109,27.3386,37706.3004
2006-03-10 14:20:00,49.27,49.27,49.14,49.14,54210.33610408385,27.3386,27.3386,27.2665,27.2665,54210.3361
2006-03-10 14:30:00,49.14,49.15,49.06,49.09,103601.97566558247,27.2665,27.2721,27.2221,27.2388,103601.9757
2006-03-10 14:40:00,49.09,49.18,48.98,48.98,87218.40742079269,27.2388,27.2887,27.1777,27.1777,87218.4074
2006-03-10 14:50:00,48.98,49.06,48.97,48.98,112275.62944223588,27.1777,27.2221,27.1722,27.1777,112275.6294
2006-03-10 15:00:00,48.98,49.07,48.88,48.98,125647.5123479099,27.1777,27.2277,27.1222,27.1777,125647.5123
2006-03-10 15:10:00,48.98,49.03,48.9,48.98,110227.68341163716,27.1777,27.2055,27.1333,27.1777,110227.6834
2006-03-10 15:20:00,48.98,49.0,48.88,48.93,105047.58462835805,27.1777,27.1888,27.1222,27.15,105047.5846
2006-03-10 15:30:00,48.93,49.03,48.92,48.98,126611.25165642696,27.15,27.2055,27.1444,27.1777,126611.2517
2006-03-10 15:40:00,48.98,48.99,48.93,48.97,153114.08264064573,27.1777,27.1833,27.15,27.1722,153114.0826
2006-03-10 15:50:00,48.96,49.1,48.89,49.09,276834.11637152155,27.1666,27.2443,27.1278,27.2388,276834.1164
2006-03-13 09:30:00,49.18,49.45,49.15,49.37,158535.1162510541,27.2887,27.4385,27.2721,27.3941,158535.1163
2006-03-13 09:40:00,49.35,49.56,48.6,49.5,166847.36778701362,27.383,27.4996,26.9669,27.4663,166847.3678
2006-03-13 09:50:00,49.47,49.49,49.27,49.32,153475.48488133962,27.4496,27.4607,27.3386,27.3664,153475.4849
2006-03-13 10:00:00,49.32,49.39,49.22,49.24,201541.98289362728,27.3664,27.4052,27.3109,27.322,201541.9829
2006-03-13 10:10:00,49.22,49.36,49.18,49.19,175400.55415010243,27.3109,27.3886,27.2887,27.2943,175400.5542
2006-03-13 10:20:00,49.18,49.31,49.18,49.25,145404.16817250935,27.2887,27.3608,27.2887,27.3276,145404.1682
2006-03-13 10:30:00,49.25,49.3,49.16,49.17,137935.18853150224,27.3276,27.3553,27.2776,27.2832,137935.1885
2006-03-13 10:40:00,49.17,49.22,49.0,49.0,237441.27213588727,27.2832,27.3109,27.1888,27.1888,237441.2721
2006-03-13 10:50:00,49.0,49.14,48.98,49.07,169136.2486447416,27.1888,27.2665,27.1777,27.2277,169136.2486
2006-03-13 11:00:00,49.07,49.13,48.91,48.91,98060.47464160946,27.2277,27.261,27.1389,27.1389,98060.4746
2006-03-13 11:10:00,48.9,48.97,48.85,48.97,107697.86772677992,27.1333,27.1722,27.1056,27.1722,107697.8677
2006-03-13 11:20:00,48.97,48.99,48.84,48.93,83604.38501385377,27.1722,27.1833,27.1001,27.15,83604.385
2006-03-13 11:30:00,48.93,49.06,48.91,48.94,118178.5327069028,27.15,27.2221,27.1389,27.1555,118178.5327
2006-03-13 11:40:00,48.94,49.04,48.9,49.0,151788.9410914348,27.1555,27.211,27.1333,27.1888,151788.9411
2006-03-13 11:50:00,48.99,49.01,48.85,48.88,98783.27912299724,27.1833,27.1944,27.1056,27.1222,98783.2791
2006-03-13 12:00:00,48.89,48.99,48.88,48.95,82038.30863751356,27.1278,27.1833,27.1222,27.1611,82038.3086
2006-03-13 12:10:00,48.95,48.99,48.9,48.98,59510.902300927606,27.1611,27.1833,27.1333,27.1777,59510.9023
2006-03-13 12:20:00,48.97,49.02,48.94,48.97,73244.18744729551,27.1722,27.1999,27.1555,27.1722,73244.1874
2006-03-13 12:30:00,48.97,49.04,48.93,49.04,85531.86363088785,27.1722,27.211,27.15,27.211,85531.8636
2006-03-13 12:40:00,49.05,49.05,48.99,49.03,45898.08456812433,27.2166,27.2166,27.1833,27.2055,45898.0846
2006-03-13 12:50:00,49.03,49.05,48.98,49.04,93121.3106854596,27.2055,27.2166,27.1777,27.211,93121.3107
2006-03-13 13:00:00,49.05,49.08,48.98,49.02,108902.54186242622,27.2166,27.2332,27.1777,27.1999,108902.5419
2006-03-13 13:10:00,49.03,49.08,48.93,48.98,100831.22515359597,27.2055,27.2332,27.15,27.1777,100831.2252
2006-03-13 13:20:00,48.97,48.97,48.69,48.79,141187.80869774727,27.1722,27.1722,27.0168,27.0723,141187.8087
2006-03-13 13:30:00,48.79,48.82,48.76,48.8,65895.67521985303,27.0723,27.089,27.0557,27.0779,65895.6752
2006-03-13 13:40:00,48.79,48.81,48.74,48.76,65775.20780628841,27.0723,27.0834,27.0446,27.0557,65775.2078
2006-03-13 13:50:00,48.76,48.81,48.74,48.81,101313.09480785448,27.0557,27.0834,27.0446,27.0834,101313.0948
2006-03-13 14:00:00,48.81,48.86,48.76,48.81,111070.95530658956,27.0834,27.1111,27.0557,27.0834,111070.9553
2006-03-13 14:10:00,48.81,48.84,48.8,48.8,103361.0408384532,27.0834,27.1001,27.0779,27.0779,103361.0408
2006-03-13 14:20:00,48.79,48.83,48.76,48.78,101313.09480785448,27.0723,27.0945,27.0557,27.0668,101313.0948
2006-03-13 14:30:00,48.77,48.81,48.73,48.73,98542.34429586798,27.0612,27.0834,27.039,27.039,98542.3443
2006-03-13 14:40:00,48.74,48.76,48.65,48.69,106011.32393687508,27.0446,27.0557,26.9946,27.0168,106011.3239
2006-03-13 14:50:00,48.69,48.76,48.65,48.65,86134.200698711,27.0168,27.0557,26.9946,26.9946,86134.2007
2006-03-13 15:00:00,48.65,48.73,48.64,48.7,101433.56222141912,26.9946,27.039,26.9891,27.0224,101433.5622
2006-03-13 15:10:00,48.67,48.8,48.66,48.74,101794.964462113,27.0057,27.0779,27.0002,27.0446,101794.9645
2006-03-13 15:20:00,48.74,48.74,48.65,48.69,145283.70075894473,27.0446,27.0446,26.9946,27.0168,145283.7008
2006-03-13 15:30:00,48.7,48.76,48.67,48.7,119624.14166967836,27.0224,27.0557,27.0057,27.0224,119624.1417
2006-03-13 15:40:00,48.69,48.8,48.69,48.74,165642.69365136733,27.0168,27.0779,27.0168,27.0446,165642.6937
2006-03-13 15:50:00,48.74,48.8,48.72,48.8,296470.3047825564,27.0446,27.0779,27.0335,27.0779,296470.3048
2006-03-14 09:30:00,49.63,49.7,49.41,49.67,344295.8679677148,27.5384,27.5772,27.4163,27.5606,344295.868
2006-03-14 09:40:00,49.67,50.06,49.62,50.01,530538.489338634,27.5606,27.777,27.5329,27.7493,530538.4893
2006-03-14 09:50:00,50.01,50.51,49.98,50.14,501505.842669558,27.7493,28.0267,27.7326,27.8214,501505.8427
2006-03-14 10:00:00,50.14,50.17,50.01,50.05,430430.06866642577,27.8214,27.838,27.7493,27.7714,430430.0687
2006-03-14 10:10:00,50.06,50.22,50.05,50.15,445247.5605348754,27.777,27.8658,27.7714,27.8269,445247.5605
2006-03-14 10:20:00,50.15,50.2,50.05,50.09,247681.00228888087,27.8269,27.8547,27.7714,27.7936,247681.0023
2006-03-14 10:30:00,50.09,50.1,50.03,50.06,191061.3179135044,27.7936,27.7992,27.7604,27.777,191061.3179
2006-03-14 10:40:00,50.06,50.12,50.03,50.09,230574.6295627033,27.777,27.8103,27.7604,27.7936,230574.6296
2006-03-14 10:50:00,50.09,50.15,50.04,50.1,290446.9341043248,27.7936,27.8269,27.7659,27.7992,290446.9341
2006-03-14 11:00:00,50.1,50.15,50.07,50.11,106613.66100469824,27.7992,27.8269,27.7825,27.8047,106613.661
2006-03-14 11:10:00,50.1,50.1,49.99,50.02,218889.2904469341,27.7992,27.7992,27.7382,27.7548,218889.2904
2006-03-14 11:20:00,50.01,50.1,49.97,49.98,162028.6712444284,27.7493,27.7992,27.7271,27.7326,162028.6712
2006-03-14 11:30:00,50.01,50.06,49.95,50.06,181664.8596554632,27.7493,27.777,27.716,27.777,181664.8597
2006-03-14 11:40:00,50.06,50.08,49.99,50.04,207685.82098542343,27.777,27.7881,27.7382,27.7659,207685.821
2006-03-14 11:50:00,50.05,50.1,50.0,50.07,202867.12444283825,27.7714,27.7992,27.7437,27.7825,202867.1244
2006-03-14 12:00:00,50.07,50.08,50.0,50.01,70834.8391760029,27.7825,27.7881,27.7437,27.7493,70834.8392
2006-03-14 12:10:00,50.0,50.07,50.0,50.03,71557.64365739068,27.7437,27.7825,27.7437,27.7604,71557.6437
2006-03-14 12:20:00,50.03,50.07,50.03,50.06,60233.70678231539,27.7604,27.7825,27.7604,27.777,60233.7068
2006-03-14 12:30:00,50.05,50.05,50.0,50.03,37344.89820503554,27.7714,27.7714,27.7437,27.7604,37344.8982
2006-03-14 12:40:00,50.03,50.06,49.97,50.02,56981.08661607036,27.7604,27.777,27.7271,27.7548,56981.0866
2006-03-14 12:50:00,50.04,50.06,50.01,50.04,69871.09986748586,27.7659,27.777,27.7493,27.7659,69871.0999
2006-03-14 13:00:00,50.06,50.06,50.01,50.02,86375.13552584028,27.777,27.777,27.7493,27.7548,86375.1355
2006-03-14 13:10:00,50.03,50.1,50.01,50.06,177328.0327671365,27.7604,27.7992,27.7493,27.777,177328.0328
2006-03-14 13:20:00,50.06,50.12,50.03,50.07,265269.244669317,27.777,27.8103,27.7604,27.7825,265269.2447
2006-03-14 13:30:00,50.06,50.1,49.97,50.05,81917.84122394893,27.777,27.7992,27.7271,27.7714,81917.8412
2006-03-14 13:40:00,50.04,50.07,50.01,50.02,213227.32200939648,27.7659,27.7825,27.7493,27.7548,213227.322
2006-03-14 13:50:00,50.02,50.04,49.86,49.91,89145.88603782677,27.7548,27.7659,27.666,27.6938,89145.886
2006-03-14 14:00:00,49.88,50.03,49.74,49.81,157089.50728827855,27.6771,27.7604,27.5994,27.6383,157089.5073
2006-03-14 14:10:00,49.81,49.81,49.56,49.64,178412.2394892182,27.6383,27.6383,27.4996,27.544,178412.2395
2006-03-14 14:20:00,49.64,49.87,49.61,49.85,168533.91157691847,27.544,27.6716,27.5273,27.6605,168533.9116
2006-03-14 14:30:00,49.85,49.86,49.71,49.79,90230.09275990844,27.6605,27.666,27.5828,27.6272,90230.0928
2006-03-14 14:40:00,49.78,49.87,49.78,49.82,95048.78930249368,27.6216,27.6716,27.6216,27.6438,95048.7893
2006-03-14 14:50:00,49.83,49.84,49.76,49.78,154439.22418985667,27.6494,27.6549,27.6105,27.6216,154439.2242
2006-03-14 15:00:00,49.77,49.86,49.72,49.76,134803.03577882185,27.6161,27.666,27.5883,27.6105,134803.0358
2006-03-14 15:10:00,49.76,49.79,49.71,49.75,134200.6987109987,27.6105,27.6272,27.5828,27.605,134200.6987
2006-03-14 15:20:00,49.75,49.81,49.66,49.67,292494.8801349236,27.605,27.6383,27.555,27.5606,292494.8801
2006-03-14 15:30:00,49.68,49.86,49.67,49.79,216479.9421756415,27.5661,27.666,27.5606,27.6272,216479.9422
2006-03-14 15:40:00,49.78,49.87,49.78,49.81,215034.33321286595,27.6216,27.6716,27.6216,27.6383,215034.3332
2006-03-14 15:50:00,49.82,49.87,49.8,49.82,338513.4321166125,27.6438,27.6716,27.6327,27.6438,338513.4321
2006-03-15 09:30:00,49.93,50.4,49.89,50.2,439103.7224430792,27.7049,27.9657,27.6827,27.8547,439103.7224
2006-03-15 09:40:00,50.2,50.2,49.84,49.88,293699.5542705698,27.8547,27.8547,27.6549,27.6771,293699.5543
2006-03-15 09:50:00,49.88,49.92,49.47,49.52,459342.2479219372,27.6771,27.6993,27.4496,27.4774,459342.2479
2006-03-15 10:00:00,49.52,49.64,49.47,49.62,363088.7844837972,27.4774,27.544,27.4496,27.5329,363088.7845
2006-03-15 10:10:00,49.62,49.76,49.56,49.64,270690.27827972535,27.5329,27.6105,27.4996,27.544,270690.2783
2006-03-15 10:20:00,49.66,49.66,49.45,49.52,221539.573545356,27.555,27.555,27.4385,27.4774,221539.5735
2006-03-15 10:30:00,49.52,49.65,49.47,49.65,220334.8994097097,27.4774,27.5495,27.4496,27.5495,220334.8994
2006-03-15 10:40:00,49.65,49.81,49.62,49.64,177087.09794000725,27.5495,27.6383,27.5329,27.544,177087.0979
2006-03-15 10:50:00,49.64,49.65,49.57,49.62,165401.75882423806,27.544,27.5495,27.5051,27.5329,165401.7588
2006-03-15 11:00:00,49.62,49.64,49.55,49.59,143476.68955547526,27.5329,27.544,27.494,27.5162,143476.6896
2006-03-15 11:10:00,49.59,49.62,49.56,49.6,154077.82194916275,27.5162,27.5329,27.4996,27.5218,154077.8219
2006-03-15 11:20:00,49.6,49.71,49.6,49.64,61438.380917961695,27.5218,27.5828,27.5218,27.544,61438.3809
2006-03-15 11:30:00,49.65,49.71,49.61,49.63,86495.6029394049,27.5495,27.5828,27.5273,27.5384,86495.6029
2006-03-15 11:40:00,49.64,49.68,49.6,49.63,114323.5754728346,27.544,27.5661,27.5218,27.5384,114323.5755
2006-03-15 11:50:00,49.64,49.68,49.57,49.6,84568.1243223708,27.544,27.5661,27.5051,27.5218,84568.1243
2006-03-15 12:00:00,49.6,49.62,49.56,49.59,102517.7689435008,27.5218,27.5329,27.4996,27.5162,102517.7689
2006-03-15 12:10:00,49.57,49.62,49.57,49.62,53728.466449825326,27.5051,27.5329,27.5051,27.5329,53728.4664
2006-03-15 12:20:00,49.62,49.64,49.54,49.57,52764.72714130828,27.5329,27.544,27.4885,27.5051,52764.7271
2006-03-15 12:30:00,49.58,49.58,49.52,49.52,40356.58354415131,27.5107,27.5107,27.4774,27.4774,40356.5835
2006-03-15 12:40:00,49.52,49.57,49.52,49.55,59872.304541621495,27.4774,27.5051,27.4774,27.494,59872.3045
2006-03-15 12:50:00,49.56,49.59,49.52,49.55,28671.244428382124,27.4996,27.5162,27.4774,27.494,28671.2444
2006-03-15 13:00:00,49.56,49.57,49.54,49.57,43247.80146970245,27.4996,27.5051,27.4885,27.5051,43247.8015
2006-03-15 13:10:00,49.57,49.57,49.55,49.56,47584.62835802916,27.5051,27.5051,27.494,27.4996,47584.6284
2006-03-15 13:20:00,49.55,49.62,49.55,49.57,138537.5255993254,27.494,27.5329,27.494,27.5051,138537.5256
2006-03-15 13:30:00,49.58,49.68,49.57,49.67,161546.80159016987,27.5107,27.5661,27.5051,27.5606,161546.8016
2006-03-15 13:40:00,49.65,49.71,49.65,49.68,89386.82086495604,27.5495,27.5828,27.5495,27.5661,89386.8209
2006-03-15 13:50:00,49.68,49.72,49.68,49.71,93603.18033971812,27.5661,27.5883,27.5661,27.5828,93603.1803
2006-03-15 14:00:00,49.71,49.76,49.66,49.75,145524.63558607397,27.5828,27.6105,27.555,27.605,145524.6356
2006-03-15 14:10:00,49.76,49.91,49.76,49.91,163112.87796651007,27.6105,27.6938,27.6105,27.6938,163112.878
2006-03-15 14:20:00,49.91,50.05,49.89,49.95,105649.9216961812,27.6938,27.7714,27.6827,27.716,105649.9217
2006-03-15 14:30:00,49.95,50.01,49.85,49.88,98903.74653656188,27.716,27.7493,27.6605,27.6771,98903.7465
2006-03-15 14:40:00,49.88,49.88,49.71,49.71,86977.47259366342,27.6771,27.6771,27.5828,27.5828,86977.4726
2006-03-15 14:50:00,49.71,49.75,49.61,49.61,121190.21804601856,27.5828,27.605,27.5273,27.5273,121190.218
2006-03-15 15:00:00,49.61,49.69,49.59,49.61,82399.71087820745,27.5273,27.5717,27.5162,27.5273,82399.7109
2006-03-15 15:10:00,49.61,49.68,49.6,49.67,92518.97361763644,27.5273,27.5661,27.5218,27.5606,92518.9736
2006-03-15 15:20:00,49.68,49.76,49.66,49.7,87941.21190218047,27.5661,27.6105,27.555,27.5772,87941.2119
2006-03-15 15:30:00,49.7,49.71,49.61,49.64,151548.00626430553,27.5772,27.5828,27.5273,27.544,151548.0063
2006-03-15 15:40:00,49.64,49.64,49.52,49.56,147693.04903023734,27.544,27.544,27.4774,27.4996,147693.049
2006-03-15 15:50:00,49.56,49.57,49.48,49.52,296229.3699554271,27.4996,27.5051,27.4552,27.4774,296229.37
2006-03-16 09:30:00,50.2,50.2,49.97,50.12,514998.19298879657,27.8547,27.8547,27.7271,27.8103,514998.193
2006-03-16 09:40:00,50.12,50.13,49.86,50.01,376099.2651487773,27.8103,27.8158,27.666,27.7493,376099.2651
2006-03-16 09:50:00,50.01,50.14,49.99,50.09,284544.0308396579,27.7493,27.8214,27.7382,27.7936,284544.0308
2006-03-16 10:00:00,50.09,50.22,50.07,50.22,258402.60209613305,27.7936,27.8658,27.7825,27.8658,258402.6021
2006-03-16 10:10:00,50.24,50.33,50.1,50.3,331164.91988917004,27.8769,27.9268,27.7992,27.9102,331164.9199
2006-03-16 10:20:00,50.29,50.3,50.05,50.15,341163.7152150344,27.9046,27.9102,27.7714,27.8269,341163.7152
2006-03-16 10:30:00,50.18,50.22,50.12,50.16,327912.299722925,27.8436,27.8658,27.8103,27.8325,327912.2997
2006-03-16 10:40:00,50.14,50.16,50.01,50.04,214191.06131791355,27.8214,27.8325,27.7493,27.7659,214191.0613
2006-03-16 10:50:00,50.04,50.12,49.99,50.05,213709.19166365504,27.7659,27.8103,27.7382,27.7714,213709.1917
2006-03-16 11:00:00,50.05,50.08,49.99,50.06,166245.0307191905,27.7714,27.7881,27.7382,27.777,166245.0307
2006-03-16 11:10:00,50.06,50.17,50.05,50.07,235152.39127815928,27.777,27.838,27.7714,27.7825,235152.3913
2006-03-16 11:20:00,50.08,50.13,50.06,50.11,177689.4350078304,27.7881,27.8158,27.777,27.8047,177689.435
2006-03-16 11:30:00,50.11,50.14,50.07,50.14,208890.49512106972,27.8047,27.8214,27.7825,27.8214,208890.4951
2006-03-16 11:40:00,50.15,50.17,50.07,50.09,146729.3097217203,27.8269,27.838,27.7825,27.7936,146729.3097
2006-03-16 11:50:00,50.09,50.14,50.07,50.14,161908.20383086376,27.7936,27.8214,27.7825,27.8214,161908.2038
2006-03-16 12:00:00,50.14,50.16,50.09,50.15,185640.28430309604,27.8214,27.8325,27.7936,27.8269,185640.2843
2006-03-16 12:10:00,50.15,50.21,50.13,50.19,110589.08565233104,27.8269,27.8602,27.8158,27.8491,110589.0857
2006-03-16 12:20:00,50.19,50.2,50.15,50.15,134200.6987109987,27.8491,27.8547,27.8269,27.8269,134200.6987
2006-03-16 12:30:00,50.17,50.18,50.11,50.15,382363.5706541381,27.838,27.8436,27.8047,27.8269,382363.5707
2006-03-16 12:40:00,50.15,50.15,50.06,50.08,84447.65690880618,27.8269,27.8269,27.777,27.7881,84447.6569
2006-03-16 12:50:00,50.09,50.1,50.06,50.07,50234.91145645104,27.7936,27.7992,27.777,27.7825,50234.9115
2006-03-16 13:00:00,50.07,50.09,50.05,50.07,75774.00313215276,27.7825,27.7936,27.7714,27.7825,75774.0031
2006-03-16 13:10:00,50.07,50.07,49.93,49.99,205396.94012769547,27.7825,27.7825,27.7049,27.7382,205396.9401
2006-03-16 13:20:00,50.0,50.01,49.94,49.98,97940.00722804482,27.7437,27.7493,27.7104,27.7326,97940.0072
2006-03-16 13:30:00,49.98,49.98,49.88,49.91,131068.54595831828,27.7326,27.7326,27.6771,27.6938,131068.546
2006-03-16 13:40:00,49.91,49.91,49.83,49.85,104927.1172147934,27.6938,27.6938,27.6494,27.6605,104927.1172
2006-03-16 13:50:00,49.86,49.86,49.71,49.72,126370.31682929768,27.666,27.666,27.5828,27.5883,126370.3168
2006-03-16 14:00:00,49.71,49.87,49.7,49.81,92157.57137694256,27.5828,27.6716,27.5772,27.6383,92157.5714
2006-03-16 14:10:00,49.81,49.81,49.75,49.76,102999.63859775932,27.6383,27.6383,27.605,27.6105,102999.6386
2006-03-16 14:20:00,49.77,49.79,49.69,49.72,270931.21310685464,27.6161,27.6272,27.5717,27.5883,270931.2131
2006-03-16 14:30:00,49.72,49.79,49.72,49.76,87459.34224792194,27.5883,27.6272,27.5883,27.6105,87459.3422
2006-03-16 14:40:00,49.76,49.77,49.7,49.74,112516.56426936516,27.6105,27.6161,27.5772,27.5994,112516.5643
2006-03-16 14:50:00,49.73,49.78,49.73,49.76,84929.5265630647,27.5939,27.6216,27.5939,27.6105,84929.5266
2006-03-16 15:00:00,49.76,49.86,49.76,49.82,162149.13865799303,27.6105,27.666,27.6105,27.6438,162149.1387
2006-03-16 15:10:00,49.83,49.91,49.79,49.81,152632.2129863872,27.6494,27.6938,27.6272,27.6383,152632.213
2006-03-16 15:20:00,49.81,49.92,49.79,49.81,154680.1590169859,27.6383,27.6993,27.6272,27.6383,154680.159
2006-03-16 15:30:00,49.81,49.89,49.8,49.81,149379.59282014216,27.6383,27.6827,27.6327,27.6383,149379.5928
2006-03-16 15:40:00,49.81,49.81,49.73,49.79,117455.728225515,27.6383,27.6383,27.5939,27.6272,117455.7282
2006-03-16 15:50:00,49.79,49.8,49.66,49.75,171906.99915672812,27.6272,27.6327,27.555,27.605,171906.9992
2006-03-17 09:30:00,50.01,50.06,49.85,49.99,1457414.7693049032,27.7493,27.777,27.6605,27.7382,1457414.7693
2006-03-17 09:40:00,49.99,50.09,49.96,50.08,226960.6071557644,27.7382,27.7936,27.7215,27.7881,226960.6072
2006-03-17 09:50:00,50.08,50.1,49.86,49.98,143115.28731478137,27.7881,27.7992,27.666,27.7326,143115.2873
2006-03-17 10:00:00,49.98,50.1,49.96,50.1,149379.59282014216,27.7326,27.7992,27.7215,27.7992,149379.5928
2006-03-17 10:10:00,50.08,50.26,50.06,50.17,223467.0521623901,27.7881,27.888,27.777,27.838,223467.0522
2006-03-17 10:20:00,50.16,50.25,50.15,50.16,190579.4482592459,27.8325,27.8824,27.8269,27.8325,190579.4483
2006-03-17 10:30:00,50.19,50.23,50.06,50.09,172388.86881098663,27.8491,27.8713,27.777,27.7936,172388.8688
2006-03-17 10:40:00,50.1,50.17,50.06,50.07,148897.72316588365,27.7992,27.838,27.777,27.7825,148897.7232
2006-03-17 10:50:00,50.08,50.11,50.03,50.04,122997.22924948802,27.7881,27.8047,27.7604,27.7659,122997.2292
2006-03-17 11:00:00,50.05,50.08,49.97,50.06,70352.96952174438,27.7714,27.7881,27.7271,27.777,70352.9695
2006-03-17 11:10:00,50.05,50.07,50.0,50.06,93241.77809902422,27.7714,27.7825,27.7437,27.777,93241.7781
2006-03-17 11:20:00,50.06,50.1,50.04,50.07,66979.88194193471,27.777,27.7992,27.7659,27.7825,66979.8819
2006-03-17 11:30:00,50.08,50.08,50.02,50.03,87459.34224792194,27.7881,27.7881,27.7548,27.7604,87459.3422
2006-03-17 11:40:00,50.03,50.07,50.01,50.07,136248.6447415974,27.7604,27.7825,27.7493,27.7825,136248.6447
2006-03-17 11:50:00,50.06,50.15,50.06,50.15,124442.8382122636,27.777,27.8269,27.777,27.8269,124442.8382
2006-03-17 12:00:00,50.15,50.23,50.11,50.11,169859.0531261294,27.8269,27.8713,27.8047,27.8047,169859.0531
2006-03-17 12:10:00,50.1,50.17,50.1,50.16,101433.56222141912,27.7992,27.838,27.7992,27.8325,101433.5622
2006-03-17 12:20:00,50.15,50.21,50.11,50.2,121431.15287314785,27.8269,27.8602,27.8047,27.8547,121431.1529
2006-03-17 12:30:00,50.18,50.22,50.16,50.17,112998.43392362368,27.8436,27.8658,27.8325,27.838,112998.4339
2006-03-17 12:40:00,50.17,50.22,50.15,50.18,161426.33417660525,27.838,27.8658,27.8269,27.8436,161426.3342
2006-03-17 12:50:00,50.17,50.21,50.15,50.2,77942.41657631611,27.838,27.8602,27.8269,27.8547,77942.4166
2006-03-17 13:00:00,50.2,50.2,50.15,50.15,75533.0683050235,27.8547,27.8547,27.8269,27.8269,75533.0683
2006-03-17 13:10:00,50.15,50.15,50.04,50.06,98301.40946873873,27.8269,27.8269,27.7659,27.777,98301.4095
2006-03-17 13:20:00,50.06,50.12,50.05,50.07,149018.19057944827,27.777,27.8103,27.7714,27.7825,149018.1906
2006-03-17 13:30:00,50.08,50.08,49.97,50.01,95289.72412962296,27.7881,27.7881,27.7271,27.7493,95289.7241
2006-03-17 13:40:00,50.02,50.18,49.94,50.03,95530.6589567522,27.7548,27.8436,27.7104,27.7604,95530.659
2006-03-17 13:50:00,50.03,50.03,49.92,49.94,89386.82086495604,27.7604,27.7604,27.6993,27.7104,89386.8209
2006-03-17 14:00:00,49.94,50.01,49.94,50.01,121672.08770027709,27.7104,27.7493,27.7104,27.7493,121672.0877
2006-03-17 14:10:00,50.01,50.02,49.94,49.96,56137.814721117946,27.7493,27.7548,27.7104,27.7215,56137.8147
2006-03-17 14:20:00,49.99,49.99,49.91,49.97,112275.62944223588,27.7382,27.7382,27.6938,27.7271,112275.6294
2006-03-17 14:30:00,49.97,50.0,49.85,49.92,167931.5745090953,27.7271,27.7437,27.6605,27.6993,167931.5745
2006-03-17 14:40:00,49.92,50.07,49.92,50.07,114323.5754728346,27.6993,27.7825,27.6993,27.7825,114323.5755
2006-03-17 14:50:00,50.07,50.07,49.99,50.04,100469.82291290208,27.7825,27.7825,27.7382,27.7659,100469.8229
2006-03-17 15:00:00,50.03,50.06,50.0,50.06,162149.13865799303,27.7604,27.777,27.7437,27.777,162149.1387
2006-03-17 15:10:00,50.06,50.08,49.97,49.97,162871.9431393808,27.777,27.7881,27.7271,27.7271,162871.9431
2006-03-17 15:20:00,49.98,50.04,49.96,49.97,110589.08565233104,27.7326,27.7659,27.7215,27.7271,110589.0857
2006-03-17 15:30:00,49.98,49.98,49.93,49.96,153475.48488133962,27.7326,27.7326,27.7049,27.7215,153475.4849
2006-03-17 15:40:00,49.96,49.97,49.91,49.96,118780.86977472594,27.7215,27.7271,27.6938,27.7215,118780.8698
2006-03-17 15:50:00,49.96,50.06,49.94,50.05,493073.1237200338,27.7215,27.777,27.7104,27.7714,493073.1237
2006-03-20 09:30:00,50.06,50.24,50.05,50.23,396337.79062763526,27.777,27.8769,27.7714,27.8713,396337.7906
2006-03-20 09:40:00,50.25,50.5,50.25,50.35,297434.0440910734,27.8824,28.0211,27.8824,27.9379,297434.0441
2006-03-20 09:50:00,50.35,50.35,50.1,50.15,235152.39127815928,27.9379,27.9379,27.7992,27.8269,235152.3913
2006-03-20 10:00:00,50.18,50.2,50.01,50.07,227322.00939645828,27.8436,27.8547,27.7493,27.7825,227322.0094
2006-03-20 10:10:00,50.07,50.22,50.07,50.1,91796.16913624866,27.7825,27.8658,27.7825,27.7992,91796.1691
2006-03-20 10:20:00,50.12,50.25,50.04,50.06,139862.66714853633,27.8103,27.8824,27.7659,27.777,139862.6671
2006-03-20 10:30:00,50.07,50.09,49.94,50.04,119383.2068425491,27.7825,27.7936,27.7104,27.7659,119383.2068
2006-03-20 10:40:00,50.05,50.1,49.94,49.98,145163.23334538008,27.7714,27.7992,27.7104,27.7326,145163.2333
2006-03-20 10:50:00,49.98,50.05,49.94,50.02,146247.44006746178,27.7326,27.7714,27.7104,27.7548,146247.4401
2006-03-20 11:00:00,50.04,50.07,50.01,50.06,175761.95639079632,27.7659,27.7825,27.7493,27.777,175761.9564
2006-03-20 11:10:00,50.06,50.06,50.01,50.01,78062.88398988075,27.777,27.777,27.7493,27.7493,78062.884
2006-03-20 11:20:00,50.03,50.06,49.98,50.05,56378.74954824721,27.7604,27.777,27.7326,27.7714,56378.7495
2006-03-20 11:30:00,50.06,50.06,50.0,50.06,45054.81267317191,27.777,27.777,27.7437,27.777,45054.8127
2006-03-20 11:40:00,50.06,50.06,50.01,50.04,72762.31779303699,27.777,27.777,27.7493,27.7659,72762.3178
2006-03-20 11:50:00,50.04,50.07,50.01,50.06,121551.62028671244,27.7659,27.7825,27.7493,27.777,121551.6203
2006-03-20 12:00:00,50.06,50.1,50.0,50.01,146970.24454884956,27.777,27.7992,27.7437,27.7493,146970.2445
2006-03-20 12:10:00,50.01,50.06,49.99,50.05,41440.79026623299,27.7493,27.777,27.7382,27.7714,41440.7903
2006-03-20 12:20:00,50.05,50.07,50.0,50.05,69027.82797253344,27.7714,27.7825,27.7437,27.7714,69027.828
2006-03-20 12:30:00,50.06,50.07,50.01,50.05,102035.89928924228,27.777,27.7825,27.7493,27.7714,102035.8993
2006-03-20 12:40:00,50.05,50.08,50.04,50.04,58788.09781953982,27.7714,27.7881,27.7659,27.7659,58788.0978
2006-03-20 12:50:00,50.06,50.08,50.03,50.06,87579.80966148658,27.777,27.7881,27.7604,27.777,87579.8097
2006-03-20 13:00:00,50.06,50.06,50.01,50.01,43127.33405613782,27.777,27.777,27.7493,27.7493,43127.3341
2006-03-20 13:10:00,50.01,50.07,50.01,50.06,59992.77195518613,27.7493,27.7825,27.7493,27.777,59992.772
2006-03-20 13:20:00,50.06,50.06,50.03,50.04,73123.72003373089,27.777,27.777,27.7604,27.7659,73123.72
2006-03-20 13:30:00,50.04,50.06,50.0,50.03,97940.00722804482,27.7659,27.777,27.7437,27.7604,97940.0072
2006-03-20 13:40:00,50.04,50.05,50.01,50.05,44813.87784604265,27.7659,27.7714,27.7493,27.7714,44813.8778
2006-03-20 13:50:00,50.05,50.07,50.03,50.05,96132.99602457536,27.7714,27.7825,27.7604,27.7714,96132.996
2006-03-20 14:00:00,50.06,50.06,50.02,50.03,95530.6589567522,27.777,27.777,27.7548,27.7604,95530.659
2006-03-20 14:10:00,50.03,50.06,50.01,50.05,133959.76388386943,27.7604,27.777,27.7493,27.7714,133959.7639
2006-03-20 14:20:00,50.05,50.08,50.03,50.06,84447.65690880618,27.7714,27.7881,27.7604,27.777,84447.6569
2006-03-20 14:30:00,50.06,50.06,50.02,50.03,85290.9288037586,27.777,27.777,27.7548,27.7604,85290.9288
2006-03-20 14:40:00,50.03,50.05,50.01,50.05,84688.59173593544,27.7604,27.7714,27.7493,27.7714,84688.5917
2006-03-20 14:50:00,50.05,50.15,50.04,50.13,184074.20792675583,27.7714,27.8269,27.7659,27.8158,184074.2079
2006-03-20 15:00:00,50.14,50.15,50.1,50.13,122033.48994097098,27.8214,27.8269,27.7992,27.8158,122033.4899
2006-03-20 15:10:00,50.14,50.15,50.06,50.09,137332.85146367908,27.8214,27.8269,27.777,27.7936,137332.8515
2006-03-20 15:20:00,50.1,50.13,50.06,50.12,108661.60703529695,27.7992,27.8158,27.777,27.8103,108661.607
2006-03-20 15:30:00,50.12,50.15,50.1,50.12,177809.90242139503,27.8103,27.8269,27.7992,27.8103,177809.9024
2006-03-20 15:40:00,50.12,50.16,50.06,50.07,193952.53583905555,27.8103,27.8325,27.777,27.7825,193952.5358
2006-03-20 15:50:00,50.07,50.15,50.06,50.11,182026.2618961571,27.7825,27.8269,27.777,27.8047,182026.2619
2006-03-21 09:30:00,50.2,50.44,50.15,50.4,214552.4635586074,27.8547,27.9879,27.8269,27.9657,214552.4636
2006-03-21 09:40:00,50.4,50.48,50.34,50.4,221419.10613179137,27.9657,28.01,27.9324,27.9657,221419.1061
2006-03-21 09:50:00,50.4,50.48,50.39,50.4,196602.81893747745,27.9657,28.01,27.9601,27.9657,196602.8189
2006-03-21 10:00:00,50.41,50.57,50.4,50.47,139380.79749427782,27.9712,28.06,27.9657,28.0045,139380.7975
2006-03-21 10:10:00,50.46,50.49,50.3,50.3,205758.34236838936,27.9989,28.0156,27.9102,27.9102,205758.3424
2006-03-21 10:20:00,50.3,50.34,50.25,50.32,132032.28526683533,27.9102,27.9324,27.8824,27.9213,132032.2853
2006-03-21 10:30:00,50.33,50.45,50.3,50.34,154680.1590169859,27.9268,27.9934,27.9102,27.9324,154680.159
2006-03-21 10:40:00,50.35,50.48,50.33,50.39,139501.26490784244,27.9379,28.01,27.9268,27.9601,139501.2649
2006-03-21 10:50:00,50.38,50.41,50.32,50.35,49150.70473436936,27.9546,27.9712,27.9213,27.9379,49150.7047
2006-03-21 11:00:00,50.36,50.39,50.25,50.25,96253.46343814,27.9435,27.9601,27.8824,27.8824,96253.4634
2006-03-21 11:10:00,50.26,50.3,50.22,50.25,87820.74448861583,27.888,27.9102,27.8658,27.8824,87820.7445
2006-03-21 11:20:00,50.25,50.39,50.24,50.38,146006.5052403325,27.8824,27.9601,27.8769,27.9546,146006.5052
2006-03-21 11:30:00,50.38,50.51,50.38,50.4,133718.82905674016,27.9546,28.0267,27.9546,27.9657,133718.8291
2006-03-21 11:40:00,50.4,50.51,50.39,50.42,85411.39621732323,27.9657,28.0267,27.9601,27.9768,85411.3962
2006-03-21 11:50:00,50.4,50.47,50.37,50.45,91193.8320684255,27.9657,28.0045,27.949,27.9934,91193.8321
2006-03-21 12:00:00,50.45,50.55,50.44,50.51,99024.2139501265,27.9934,28.0489,27.9879,28.0267,99024.214
2006-03-21 12:10:00,50.53,50.57,50.47,50.55,88182.14672930974,28.0378,28.06,28.0045,28.0489,88182.1467
2006-03-21 12:20:00,50.54,50.57,50.47,50.52,111432.35754728348,28.0433,28.06,28.0045,28.0322,111432.3575
2006-03-21 12:30:00,50.52,50.54,50.47,50.49,56137.814721117946,28.0322,28.0433,28.0045,28.0156,56137.8147
2006-03-21 12:40:00,50.49,50.49,50.43,50.46,133718.82905674016,28.0156,28.0156,27.9823,27.9989,133718.8291
2006-03-21 12:50:00,50.46,50.49,50.43,50.46,117817.13046620892,27.9989,28.0156,27.9823,27.9989,117817.1305
2006-03-21 13:00:00,50.46,50.47,50.34,50.35,101313.09480785448,27.9989,28.0045,27.9324,27.9379,101313.0948
2006-03-21 13:10:00,50.3,50.38,50.29,50.35,67582.21900975787,27.9102,27.9546,27.9046,27.9379,67582.219
2006-03-21 13:20:00,50.36,50.36,50.27,50.27,52523.79231417902,27.9435,27.9435,27.8935,27.8935,52523.7923
2006-03-21 13:30:00,50.27,50.3,50.23,50.3,117696.66305264428,27.8935,27.9102,27.8713,27.9102,117696.6631
2006-03-21 13:40:00,50.3,50.3,50.16,50.18,80592.69967473799,27.9102,27.9102,27.8325,27.8436,80592.6997
2006-03-21 13:50:00,50.18,50.23,50.12,50.2,131309.48078544755,27.8436,27.8713,27.8103,27.8547,131309.4808
2006-03-21 14:00:00,50.15,50.22,50.06,50.06,110107.21599807253,27.8269,27.8658,27.777,27.777,110107.216
2006-03-21 14:10:00,50.06,50.09,49.89,49.91,262016.624503072,27.777,27.7936,27.6827,27.6938,262016.6245
2006-03-21 14:20:00,49.93,49.96,49.71,49.85,135525.84026020963,27.7049,27.7215,27.5828,27.6605,135525.8403
2006-03-21 14:30:00,49.89,49.89,49.81,49.81,189495.24153716423,27.6827,27.6827,27.6383,27.6383,189495.2415
2006-03-21 14:40:00,49.83,50.35,49.73,49.79,204071.7985784845,27.6494,27.9379,27.5939,27.6272,204071.7986
2006-03-21 14:50:00,49.8,49.87,49.72,49.78,240814.3597156969,27.6327,27.6716,27.5883,27.6216,240814.3597
2006-03-21 15:00:00,49.77,49.89,49.76,49.83,296108.90254186245,27.6161,27.6827,27.6105,27.6494,296108.9025
2006-03-21 15:10:00,49.84,49.97,49.82,49.88,149259.12540657754,27.6549,27.7271,27.6438,27.6771,149259.1254
2006-03-21 15:20:00,49.89,50.0,49.88,49.9,202264.7873750151,27.6827,27.7437,27.6771,27.6882,202264.7874
2006-03-21 15:30:00,49.9,49.96,49.82,49.85,177087.09794000725,27.6882,27.7215,27.6438,27.6605,177087.0979
2006-03-21 15:40:00,49.85,49.91,49.83,49.86,235995.6631731117,27.6605,27.6938,27.6494,27.666,235995.6632
2006-03-21 15:50:00,49.88,50.15,49.86,50.15,446572.7020840863,27.6771,27.8269,27.666,27.8269,446572.7021
2006-03-22 09:30:00,50.33,50.74,50.33,50.61,988314.6608842307,27.9268,28.1543,27.9268,28.0822,988314.6609
2006-03-22 09:40:00,50.61,50.61,50.22,50.45,575834.2368389352,28.0822,28.0822,27.8658,27.9934,575834.2368
2006-03-22 09:50:00,50.45,50.57,50.31,50.57,253342.9707264185,27.9934,28.06,27.9157,28.06,253342.9707
2006-03-22 10:00:00,50.57,50.62,50.36,50.43,223587.5195759548,28.06,28.0877,27.9435,27.9823,223587.5196
2006-03-22 10:10:00,50.43,50.74,50.31,50.64,332128.65919768705,27.9823,28.1543,27.9157,28.0988,332128.6592
2006-03-22 10:20:00,50.64,50.68,50.54,50.55,224912.66112516567,28.0988,28.121,28.0433,28.0489,224912.6611
2006-03-22 10:30:00,50.55,50.66,50.55,50.66,245271.65401758827,28.0489,28.1099,28.0489,28.1099,245271.654
2006-03-22 10:40:00,50.66,50.84,50.61,50.83,287676.1835923383,28.1099,28.2098,28.0822,28.2043,287676.1836
2006-03-22 10:50:00,50.84,50.86,50.55,50.63,264546.4401879292,28.2098,28.2209,28.0489,28.0933,264546.4402
2006-03-22 11:00:00,50.64,50.83,50.63,50.78,182508.1315504156,28.0988,28.2043,28.0933,28.1765,182508.1316
2006-03-22 11:10:00,50.79,50.9,50.72,50.74,279845.8017106373,28.1821,28.2431,28.1432,28.1543,279845.8017
2006-03-22 11:20:00,50.76,50.97,50.73,50.97,229369.955427057,28.1654,28.2819,28.1488,28.2819,229369.9554
2006-03-22 11:30:00,50.97,51.16,50.94,51.1,440308.3965787255,28.2819,28.3874,28.2653,28.3541,440308.3966
2006-03-22 11:40:00,51.1,51.26,51.05,51.22,316226.9606071558,28.3541,28.4428,28.3263,28.4207,316226.9606
2006-03-22 11:50:00,51.2,51.21,50.97,51.04,159137.45331887726,28.4096,28.4151,28.2819,28.3208,159137.4533
2006-03-22 12:00:00,51.05,51.19,51.05,51.13,119021.8046018552,28.3263,28.404,28.3263,28.3707,119021.8046
2006-03-22 12:10:00,51.13,51.18,51.05,51.07,112757.49909649442,28.3707,28.3985,28.3263,28.3374,112757.4991
2006-03-22 12:20:00,51.08,51.08,50.89,50.89,162631.00831225156,28.343,28.343,28.2375,28.2375,162631.0083
2006-03-22 12:30:00,50.89,50.92,50.76,50.8,139260.33008071317,28.2375,28.2542,28.1654,28.1876,139260.3301
2006-03-22 12:40:00,50.79,50.97,50.73,50.94,136730.51439585595,28.1821,28.2819,28.1488,28.2653,136730.5144
2006-03-22 12:50:00,50.94,51.02,50.93,51.02,77942.41657631611,28.2653,28.3097,28.2597,28.3097,77942.4166
2006-03-22 13:00:00,51.01,51.13,51.01,51.08,115287.31478135166,28.3041,28.3707,28.3041,28.343,115287.3148
2006-03-22 13:10:00,51.08,51.09,50.96,51.03,119383.2068425491,28.343,28.3485,28.2764,28.3152,119383.2068
2006-03-22 13:20:00,51.02,51.07,50.97,51.06,76255.87278641129,28.3097,28.3374,28.2819,28.3319,76255.8728
2006-03-22 13:30:00,51.08,51.12,51.05,51.11,99385.6161908204,28.343,28.3652,28.3263,28.3596,99385.6162
2006-03-22 13:40:00,51.11,51.12,51.03,51.03,87700.27707505121,28.3596,28.3652,28.3152,28.3152,87700.2771
2006-03-22 13:50:00,51.02,51.1,51.02,51.08,89627.7556920853,28.3097,28.3541,28.3097,28.343,89627.7557
2006-03-22 14:00:00,51.09,51.13,51.05,51.06,86013.73328514637,28.3485,28.3707,28.3263,28.3319,86013.7333
2006-03-22 14:10:00,51.04,51.07,50.96,51.05,145042.76593181546,28.3208,28.3374,28.2764,28.3263,145042.7659
2006-03-22 14:20:00,51.05,51.1,51.03,51.05,127815.92579207326,28.3263,28.3541,28.3152,28.3263,127815.9258
2006-03-22 14:30:00,51.04,51.12,51.02,51.06,126852.18648355622,28.3208,28.3652,28.3097,28.3319,126852.1865
2006-03-22 14:40:00,51.07,51.13,51.04,51.1,92037.10396337791,28.3374,28.3707,28.3208,28.3541,92037.104
2006-03-22 14:50:00,51.1,51.17,51.08,51.08,173593.54294663295,28.3541,28.3929,28.343,28.343,173593.5429
2006-03-22 15:00:00,51.07,51.16,50.97,51.1,223948.92181664865,28.3374,28.3874,28.2819,28.3541,223948.9218
2006-03-22 15:10:00,51.1,51.22,51.1,51.19,221900.9757860499,28.3541,28.4207,28.3541,28.404,221900.9758
2006-03-22 15:20:00,51.19,51.42,51.18,51.39,364293.45861944347,28.404,28.5316,28.3985,28.515,364293.4586
2006-03-22 15:30:00,51.39,51.41,51.24,51.31,362968.3170702325,28.515,28.5261,28.4318,28.4706,362968.3171
2006-03-22 15:40:00,51.31,51.47,51.29,51.45,554752.4394651247,28.4706,28.5594,28.4595,28.5483,554752.4395
2006-03-22 15:50:00,51.45,51.52,51.37,51.42,701722.6840139743,28.5483,28.5871,28.5039,28.5316,701722.684
2006-03-23 09:30:00,51.52,51.52,51.13,51.13,359715.6969039875,28.5871,28.5871,28.3707,28.3707,359715.6969
2006-03-23 09:40:00,51.13,51.2,50.98,51.19,420913.14299482,28.3707,28.4096,28.2875,28.404,420913.143
2006-03-23 09:50:00,51.2,51.29,51.13,51.25,284544.0308396579,28.4096,28.4595,28.3707,28.4373,284544.0308
2006-03-23 10:00:00,51.25,51.34,51.08,51.23,302252.7406336586,28.4373,28.4872,28.343,28.4262,302252.7406
2006-03-23 10:10:00,51.21,51.27,51.13,51.23,154077.82194916275,28.4151,28.4484,28.3707,28.4262,154077.8219
2006-03-23 10:20:00,51.21,51.23,50.97,51.06,161787.73641729914,28.4151,28.4262,28.2819,28.3319,161787.7364
2006-03-23 10:30:00,51.05,51.08,50.85,50.97,159016.98590531264,28.3263,28.343,28.2153,28.2819,159016.9859
2006-03-23 10:40:00,50.96,50.98,50.88,50.89,96012.52861101073,28.2764,28.2875,28.232,28.2375,96012.5286
2006-03-23 10:50:00,50.89,50.93,50.87,50.93,156969.0398747139,28.2375,28.2597,28.2264,28.2597,156969.0399
2006-03-23 11:00:00,50.93,50.94,50.89,50.93,98662.81170943262,28.2597,28.2653,28.2375,28.2597,98662.8117
2006-03-23 11:10:00,50.91,51.03,50.89,51.02,98180.94205517408,28.2486,28.3152,28.2375,28.3097,98180.9421
2006-03-23 11:20:00,51.01,51.09,50.97,51.08,113239.36875075294,28.3041,28.3485,28.2819,28.343,113239.3688
2006-03-23 11:30:00,51.08,51.08,50.98,50.99,95651.12637031684,28.343,28.343,28.2875,28.293,95651.1264
2006-03-23 11:40:00,51.0,51.03,50.96,50.97,127936.39320563788,28.2986,28.3152,28.2764,28.2819,127936.3932
2006-03-23 11:50:00,50.97,51.08,50.96,51.08,92759.90844476572,28.2819,28.343,28.2764,28.343,92759.9084
2006-03-23 12:00:00,51.09,51.09,50.94,51.0,64691.00108420673,28.3485,28.3485,28.2653,28.2986,64691.0011
2006-03-23 12:10:00,51.0,51.0,50.89,50.97,50596.31369714493,28.2986,28.2986,28.2375,28.2819,50596.3137
2006-03-23 12:20:00,50.98,51.01,50.93,50.97,53728.466449825326,28.2875,28.3041,28.2597,28.2819,53728.4664
2006-03-23 12:30:00,50.97,51.03,50.97,51.02,52041.9226599205,28.2819,28.3152,28.2819,28.3097,52041.9227
2006-03-23 12:40:00,51.02,51.04,50.98,51.04,84688.59173593544,28.3097,28.3208,28.2875,28.3208,84688.5917
2006-03-23 12:50:00,51.04,51.13,51.01,51.11,136369.11215516203,28.3208,28.3707,28.3041,28.3596,136369.1122
2006-03-23 13:00:00,51.11,51.18,51.1,51.17,41079.3880255391,28.3596,28.3985,28.3541,28.3929,41079.388
2006-03-23 13:10:00,51.17,51.18,51.1,51.17,78424.28623057464,28.3929,28.3985,28.3541,28.3929,78424.2862
2006-03-23 13:20:00,51.18,51.27,51.18,51.22,71678.11107095532,28.3985,28.4484,28.3985,28.4207,71678.1111
2006-03-23 13:30:00,51.22,51.3,51.2,51.28,130948.07854475366,28.4207,28.465,28.4096,28.4539,130948.0785
2006-03-23 13:40:00,51.28,51.31,51.23,51.28,74207.92675581256,28.4539,28.4706,28.4262,28.4539,74207.9268
2006-03-23 13:50:00,51.28,51.33,51.25,51.33,78785.68847126853,28.4539,28.4817,28.4373,28.4817,78785.6885
2006-03-23 14:00:00,51.33,51.36,51.13,51.17,69148.29538609806,28.4817,28.4983,28.3707,28.3929,69148.2954
2006-03-23 14:10:00,51.16,51.27,51.1,51.16,79628.96036622094,28.3874,28.4484,28.3541,28.3874,79628.9604
2006-03-23 14:20:00,51.16,51.28,51.13,51.23,66618.47970124082,28.3874,28.4539,28.3707,28.4262,66618.4797
2006-03-23 14:30:00,51.22,51.23,51.09,51.09,55415.01023973016,28.4207,28.4262,28.3485,28.3485,55415.0102
2006-03-23 14:40:00,51.1,51.14,51.08,51.08,80592.69967473799,28.3541,28.3763,28.343,28.343,80592.6997
2006-03-23 14:50:00,51.08,51.11,50.85,51.03,111673.29237441272,28.343,28.3596,28.2153,28.3152,111673.2924
2006-03-23 15:00:00,51.03,51.09,50.97,51.05,89989.1579327792,28.3152,28.3485,28.2819,28.3263,89989.1579
2006-03-23 15:10:00,51.06,51.21,51.02,51.07,94807.85447536442,28.3319,28.4151,28.3097,28.3374,94807.8545
2006-03-23 15:20:00,51.04,51.12,51.03,51.09,85772.79845801712,28.3208,28.3652,28.3152,28.3485,85772.7985
2006-03-23 15:30:00,51.08,51.13,51.06,51.08,99747.01843151428,28.343,28.3707,28.3319,28.343,99747.0184
2006-03-23 15:40:00,51.08,51.13,50.91,50.99,234790.9890374654,28.343,28.3707,28.2486,28.293,234790.989
2006-03-23 15:50:00,50.98,51.13,50.94,51.09,200578.24358511023,28.2875,28.3707,28.2653,28.3485,200578.2436
2006-03-24 09:30:00,51.05,51.18,50.93,50.99,183712.805686062,28.3263,28.3985,28.2597,28.293,183712.8057
2006-03-24 09:40:00,50.98,51.03,50.84,50.94,188651.9696422118,28.2875,28.3152,28.2098,28.2653,188651.9696
2006-03-24 09:50:00,50.95,51.01,50.9,50.95,117817.13046620892,28.2708,28.3041,28.2431,28.2708,117817.1305
2006-03-24 10:00:00,50.96,51.04,50.96,51.01,200457.7761715456,28.2764,28.3208,28.2764,28.3041,200457.7762
2006-03-24 10:10:00,51.02,51.12,50.98,51.08,136971.4492229852,28.3097,28.3652,28.2875,28.343,136971.4492
2006-03-24 10:20:00,51.08,51.24,51.05,51.24,81917.84122394893,28.343,28.4318,28.3263,28.4318,81917.8412
2006-03-24 10:30:00,51.24,51.33,51.22,51.28,109384.41151668476,28.4318,28.4817,28.4207,28.4539,109384.4115
2006-03-24 10:40:00,51.29,51.37,51.28,51.37,51680.5204192266,28.4595,28.5039,28.4539,28.5039,51680.5204
2006-03-24 10:50:00,51.37,51.47,51.34,51.43,97699.07240091555,28.5039,28.5594,28.4872,28.5372,97699.0724
2006-03-24 11:00:00,51.44,51.54,51.3,51.38,173473.07553306833,28.5427,28.5982,28.465,28.5094,173473.0755
2006-03-24 11:10:00,51.38,51.4,51.26,51.4,179255.5113841706,28.5094,28.5205,28.4428,28.5205,179255.5114
2006-03-24 11:20:00,51.4,51.52,51.39,51.47,146367.9074810264,28.5205,28.5871,28.515,28.5594,146367.9075
2006-03-24 11:30:00,51.47,51.66,51.47,51.62,264787.37501505844,28.5594,28.6648,28.5594,28.6426,264787.375
2006-03-24 11:40:00,51.62,51.64,51.38,51.59,228406.21611853995,28.6426,28.6537,28.5094,28.626,228406.2161
2006-03-24 11:50:00,51.59,51.63,51.57,51.62,53848.93386338996,28.626,28.6482,28.6149,28.6426,53848.9339
2006-03-24 12:00:00,51.63,51.76,51.59,51.76,181905.7944825925,28.6482,28.7203,28.626,28.7203,181905.7945
2006-03-24 12:10:00,51.76,51.78,51.67,51.67,83845.31984098302,28.7203,28.7314,28.6703,28.6703,83845.3198
2006-03-24 12:20:00,51.68,51.71,51.61,51.64,49271.17214793399,28.6759,28.6925,28.6371,28.6537,49271.1721
2006-03-24 12:30:00,51.62,51.62,51.49,51.5,60113.23936875076,28.6426,28.6426,28.5705,28.576,60113.2394
2006-03-24 12:40:00,51.51,51.52,51.37,51.37,73364.65486086014,28.5816,28.5871,28.5039,28.5039,73364.6549
2006-03-24 12:50:00,51.37,51.42,51.32,51.36,55294.542826165525,28.5039,28.5316,28.4761,28.4983,55294.5428
2006-03-24 13:00:00,51.36,51.36,51.23,51.26,75653.53571858813,28.4983,28.4983,28.4262,28.4428,75653.5357
2006-03-24 13:10:00,51.26,51.32,51.22,51.25,73485.12227442478,28.4428,28.4761,28.4207,28.4373,73485.1223
2006-03-24 13:20:00,51.26,51.26,51.14,51.24,71678.11107095532,28.4428,28.4428,28.3763,28.4318,71678.1111
2006-03-24 13:30:00,51.23,51.35,51.19,51.3,60233.70678231539,28.4262,28.4928,28.404,28.465,60233.7068
2006-03-24 13:40:00,51.32,51.37,51.26,51.36,62161.18539934948,28.4761,28.5039,28.4428,28.4983,62161.1854
2006-03-24 13:50:00,51.35,51.42,51.33,51.37,35778.82182869534,28.4928,28.5316,28.4817,28.5039,35778.8218
2006-03-24 14:00:00,51.39,51.39,51.26,51.34,45657.14974099507,28.515,28.515,28.4428,28.4872,45657.1497
2006-03-24 14:10:00,51.34,51.41,51.31,51.35,24454.884953620047,28.4872,28.5261,28.4706,28.4928,24454.885
2006-03-24 14:20:00,51.34,51.4,51.31,51.34,44091.07336465487,28.4872,28.5205,28.4706,28.4872,44091.0734
2006-03-24 14:30:00,51.34,51.37,51.33,51.33,29755.451150463803,28.4872,28.5039,28.4817,28.4817,29755.4512
2006-03-24 14:40:00,51.34,51.38,51.32,51.33,88423.08155643899,28.4872,28.5094,28.4761,28.4817,88423.0816
2006-03-24 14:50:00,51.33,51.35,51.25,51.27,112034.69461510662,28.4817,28.4928,28.4373,28.4484,112034.6946
2006-03-24 15:00:00,51.26,51.31,51.24,51.25,97096.7353330924,28.4428,28.4706,28.4318,28.4373,97096.7353
2006-03-24 15:10:00,51.25,51.26,51.08,51.08,168774.8464040477,28.4373,28.4428,28.343,28.343,168774.8464
2006-03-24 15:20:00,51.08,51.19,51.07,51.18,86857.00518009879,28.343,28.404,28.3374,28.3985,86857.0052
2006-03-24 15:30:00,51.18,51.22,51.15,51.2,123720.03373087582,28.3985,28.4207,28.3818,28.4096,123720.0337
2006-03-24 15:40:00,51.2,51.22,51.04,51.05,208649.5602939405,28.4096,28.4207,28.3208,28.3263,208649.5603
2006-03-24 15:50:00,51.05,51.05,50.97,50.98,290928.8037585833,28.3263,28.3263,28.2819,28.2875,290928.8038
2006-03-27 09:30:00,51.01,51.22,51.01,51.2,177568.96759426576,28.3041,28.4207,28.3041,28.4096,177568.9676
2006-03-27 09:40:00,51.2,51.42,51.18,51.23,236959.4024816288,28.4096,28.5316,28.3985,28.4262,236959.4025
2006-03-27 09:50:00,51.23,51.23,51.05,51.13,177448.50018070114,28.4262,28.4262,28.3263,28.3707,177448.5002
2006-03-27 10:00:00,51.13,51.28,51.13,51.23,144922.29851825084,28.3707,28.4539,28.3707,28.4262,144922.2985
2006-03-27 10:10:00,51.22,51.41,51.22,51.3,157691.8443561017,28.4207,28.5261,28.4207,28.465,157691.8444
2006-03-27 10:20:00,51.3,51.37,51.26,51.34,92639.44103120107,28.465,28.5039,28.4428,28.4872,92639.441
2006-03-27 10:30:00,51.33,51.46,51.32,51.45,121672.08770027709,28.4817,28.5538,28.4761,28.5483,121672.0877
2006-03-27 10:40:00,51.44,51.51,51.38,51.43,186242.6213709192,28.5427,28.5816,28.5094,28.5372,186242.6214
2006-03-27 10:50:00,51.42,51.42,51.34,51.41,77460.54692205759,28.5316,28.5316,28.4872,28.5261,77460.5469
2006-03-27 11:00:00,51.39,51.42,51.28,51.37,112034.69461510662,28.515,28.5316,28.4539,28.5039,112034.6946
2006-03-27 11:10:00,51.39,51.46,51.37,51.42,89748.22310564993,28.515,28.5538,28.5039,28.5316,89748.2231
2006-03-27 11:20:00,51.42,51.46,51.4,51.41,56137.814721117946,28.5316,28.5538,28.5205,28.5261,56137.8147
2006-03-27 11:30:00,51.42,51.48,51.4,51.47,106734.12841826287,28.5316,28.5649,28.5205,28.5594,106734.1284
2006-03-27 11:40:00,51.47,51.52,51.44,51.48,103361.0408384532,28.5594,28.5871,28.5427,28.5649,103361.0408
2006-03-27 11:50:00,51.47,51.5,51.37,51.38,69027.82797253344,28.5594,28.576,28.5039,28.5094,69027.828
2006-03-27 12:00:00,51.39,51.49,51.39,51.47,56258.28213468257,28.515,28.5705,28.515,28.5594,56258.2821
2006-03-27 12:10:00,51.47,51.48,51.4,51.42,59390.43488736297,28.5594,28.5649,28.5205,28.5316,59390.4349
2006-03-27 12:20:00,51.42,51.47,51.42,51.43,73123.72003373089,28.5316,28.5594,28.5316,28.5372,73123.72
2006-03-27 12:30:00,51.43,51.45,51.38,51.42,68786.89314540417,28.5372,28.5483,28.5094,28.5316,68786.8931
2006-03-27 12:40:00,51.43,51.47,51.41,51.44,56981.08661607036,28.5372,28.5594,28.5261,28.5427,56981.0866
2006-03-27 12:50:00,51.44,51.45,51.38,51.4,22406.938923021324,28.5427,28.5483,28.5094,28.5205,22406.9389
2006-03-27 13:00:00,51.4,51.44,51.4,51.44,27466.57029273581,28.5205,28.5427,28.5205,28.5427,27466.5703
2006-03-27 13:10:00,51.44,51.47,51.42,51.47,73726.05710155403,28.5427,28.5594,28.5316,28.5594,73726.0571
2006-03-27 13:20:00,51.47,51.47,51.35,51.4,82279.24346464282,28.5594,28.5594,28.4928,28.5205,82279.2435
2006-03-27 13:30:00,51.4,51.42,51.33,51.36,71798.57848451994,28.5205,28.5316,28.4817,28.4983,71798.5785
2006-03-27 13:40:00,51.34,51.41,51.34,51.37,36140.22406938923,28.4872,28.5261,28.4872,28.5039,36140.2241
2006-03-27 13:50:00,51.37,51.43,51.34,51.39,84809.05914950007,28.5039,28.5372,28.4872,28.515,84809.0591
2006-03-27 14:00:00,51.38,51.45,51.38,51.43,50234.91145645104,28.5094,28.5483,28.5094,28.5372,50234.9115
2006-03-27 14:10:00,51.43,51.45,51.36,51.43,55174.0754126009,28.5372,28.5483,28.4983,28.5372,55174.0754
2006-03-27 14:20:00,51.43,51.47,51.42,51.47,59992.77195518613,28.5372,28.5594,28.5316,28.5594,59992.772
2006-03-27 14:30:00,51.47,51.62,51.47,51.57,204192.2659920492,28.5594,28.6426,28.5594,28.6149,204192.266
2006-03-27 14:40:00,51.57,51.72,51.56,51.7,251776.8943500784,28.6149,28.6981,28.6093,28.687,251776.8944
2006-03-27 14:50:00,51.69,51.71,51.63,51.65,75653.53571858813,28.6814,28.6925,28.6482,28.6592,75653.5357
2006-03-27 15:00:00,51.67,51.67,51.59,51.67,45054.81267317191,28.6703,28.6703,28.626,28.6703,45054.8127
2006-03-27 15:10:00,51.66,51.67,51.6,51.67,61558.84833152633,28.6648,28.6703,28.6315,28.6703,61558.8483
2006-03-27 15:20:00,51.67,51.67,51.58,51.64,73003.25262016625,28.6703,28.6703,28.6204,28.6537,73003.2526
2006-03-27 15:30:00,51.63,51.65,51.55,51.56,83242.98277315986,28.6482,28.6592,28.6038,28.6093,83242.9828
2006-03-27 15:40:00,51.55,51.58,51.46,51.55,213468.2568365257,28.6038,28.6204,28.5538,28.6038,213468.2568
2006-03-27 15:50:00,51.56,51.56,51.49,51.56,119383.2068425491,28.6093,28.6093,28.5705,28.6093,119383.2068
2006-03-28 09:30:00,51.67,51.86,50.98,51.86,280086.7365377666,28.6703,28.7758,28.2875,28.7758,280086.7365
2006-03-28 09:40:00,51.86,51.92,51.82,51.89,238284.5440308397,28.7758,28.8091,28.7536,28.7924,238284.544
2006-03-28 09:50:00,51.89,52.09,51.88,52.06,227322.00939645828,28.7924,28.9034,28.7869,28.8867,227322.0094
2006-03-28 10:00:00,52.06,52.17,51.96,51.96,380677.02686423325,28.8867,28.9478,28.8313,28.8313,380677.0269
2006-03-28 10:10:00,51.96,52.11,51.94,52.08,185399.3494759668,28.8313,28.9145,28.8202,28.8978,185399.3495
2006-03-28 10:20:00,52.09,52.16,51.95,52.0,131670.88302614144,28.9034,28.9422,28.8257,28.8535,131670.883
2006-03-28 10:30:00,51.97,51.97,51.82,51.91,147933.9838573666,28.8368,28.8368,28.7536,28.8035,147933.9839
2006-03-28 10:40:00,51.91,51.97,51.82,51.91,157089.50728827855,28.8035,28.8368,28.7536,28.8035,157089.5073
2006-03-28 10:50:00,51.92,51.97,51.88,51.91,156848.57246114928,28.8091,28.8368,28.7869,28.8035,156848.5725
2006-03-28 11:00:00,51.91,51.96,51.81,51.88,177328.0327671365,28.8035,28.8313,28.748,28.7869,177328.0328
2006-03-28 11:10:00,51.88,51.96,51.8,51.93,163594.7476207686,28.7869,28.8313,28.7425,28.8146,163594.7476
2006-03-28 11:20:00,51.93,51.97,51.85,51.92,149620.52764727143,28.8146,28.8368,28.7702,28.8091,149620.5276
2006-03-28 11:30:00,51.92,51.98,51.91,51.98,38790.50716781111,28.8091,28.8424,28.8035,28.8424,38790.5072
2006-03-28 11:40:00,51.98,52.04,51.96,51.97,76255.87278641129,28.8424,28.8756,28.8313,28.8368,76255.8728
2006-03-28 11:50:00,51.97,52.05,51.97,52.02,53246.5967955668,28.8368,28.8812,28.8368,28.8646,53246.5968
2006-03-28 12:00:00,52.04,52.11,52.03,52.1,59269.96747379834,28.8756,28.9145,28.8701,28.9089,59269.9675
2006-03-28 12:10:00,52.09,52.19,52.07,52.11,93121.3106854596,28.9034,28.9589,28.8923,28.9145,93121.3107
2006-03-28 12:20:00,52.12,52.25,52.12,52.15,139742.1997349717,28.92,28.9922,28.92,28.9367,139742.1997
2006-03-28 12:30:00,52.19,52.25,52.07,52.08,55294.542826165525,28.9589,28.9922,28.8923,28.8978,55294.5428
2006-03-28 12:40:00,52.08,52.11,52.04,52.09,56378.74954824721,28.8978,28.9145,28.8756,28.9034,56378.7495
2006-03-28 12:50:00,52.08,52.19,52.01,52.14,117214.79339838577,28.8978,28.9589,28.859,28.9311,117214.7934
2006-03-28 13:00:00,52.14,52.16,52.11,52.14,55535.47765329479,28.9311,28.9422,28.9145,28.9311,55535.4777
2006-03-28 13:10:00,52.14,52.15,52.1,52.11,65172.87073846525,28.9311,28.9367,28.9089,28.9145,65172.8707
2006-03-28 13:20:00,52.11,52.2,52.09,52.15,109384.41151668476,28.9145,28.9644,28.9034,28.9367,109384.4115
2006-03-28 13:30:00,52.15,52.22,52.15,52.21,148536.32092518976,28.9367,28.9755,28.9367,28.97,148536.3209
2006-03-28 13:40:00,52.21,52.25,52.19,52.22,111552.8249608481,28.97,28.9922,28.9589,28.9755,111552.825
2006-03-28 13:50:00,52.21,52.26,52.19,52.26,667269.0037344899,28.97,28.9977,28.9589,28.9977,667269.0037
2006-03-28 14:00:00,52.26,52.35,52.24,52.35,197205.15600530052,28.9977,29.0477,28.9866,29.0477,197205.156
2006-03-28 14:10:00,52.35,52.48,52.14,52.19,299361.5227081075,29.0477,29.1198,28.9311,28.9589,299361.5227
2006-03-28 14:20:00,52.19,52.26,52.06,52.13,488133.9597638839,28.9589,28.9977,28.8867,28.9256,488133.9598
2006-03-28 14:30:00,52.15,52.16,51.89,51.91,325623.418865197,28.9367,28.9422,28.7924,28.8035,325623.4189
2006-03-28 14:40:00,51.92,52.08,51.86,51.91,207685.82098542343,28.8091,28.8978,28.7758,28.8035,207685.821
2006-03-28 14:50:00,51.89,51.89,51.6,51.7,239971.0878207445,28.7924,28.7924,28.6315,28.687,239971.0878
2006-03-28 15:00:00,51.7,51.71,51.41,51.6,220696.3016504036,28.687,28.6925,28.5261,28.6315,220696.3017
2006-03-28 15:10:00,51.59,51.6,51.37,51.5,184315.1427538851,28.626,28.6315,28.5039,28.576,184315.1428
2006-03-28 15:20:00,51.51,51.64,51.46,51.62,163474.28020720396,28.5816,28.6537,28.5538,28.6426,163474.2802
2006-03-28 15:30:00,51.62,51.67,51.55,51.55,130225.27406336588,28.6426,28.6703,28.6038,28.6038,130225.2741
2006-03-28 15:40:00,51.55,51.57,51.39,51.5,256113.72123840504,28.6038,28.6149,28.515,28.576,256113.7212
2006-03-28 15:50:00,51.5,51.57,51.48,51.53,184556.0775810144,28.576,28.6149,28.5649,28.5927,184556.0776
2006-03-29 09:30:00,51.51,51.76,51.47,51.69,212504.5175280087,28.5816,28.7203,28.5594,28.6814,212504.5175
2006-03-29 09:40:00,51.69,51.86,51.69,51.81,159016.98590531264,28.6814,28.7758,28.6814,28.748,159016.9859
2006-03-29 09:50:00,51.8,51.87,51.62,51.7,148054.45127093123,28.7425,28.7813,28.6426,28.687,148054.4513
2006-03-29 10:00:00,51.68,51.86,51.68,51.8,127936.39320563788,28.6759,28.7758,28.6759,28.7425,127936.3932
2006-03-29 10:10:00,51.78,51.94,51.74,51.86,146247.44006746178,28.7314,28.8202,28.7092,28.7758,146247.4401
2006-03-29 10:20:00,51.85,52.12,51.84,52.03,154800.62643055056,28.7702,28.92,28.7647,28.8701,154800.6264
2006-03-29 10:30:00,52.05,52.12,51.91,51.98,138537.5255993254,28.8812,28.92,28.8035,28.8424,138537.5256
2006-03-29 10:40:00,51.96,52.02,51.91,51.98,84568.1243223708,28.8313,28.8646,28.8035,28.8424,84568.1243
2006-03-29 10:50:00,51.98,52.01,51.96,51.98,102156.3667028069,28.8424,28.859,28.8313,28.8424,102156.3667
2006-03-29 11:00:00,51.98,52.11,51.95,52.11,73605.58968798941,28.8424,28.9145,28.8257,28.9145,73605.5897
2006-03-29 11:10:00,52.11,52.27,52.08,52.27,142753.88507408748,28.9145,29.0033,28.8978,29.0033,142753.8851
2006-03-29 11:20:00,52.27,52.27,52.18,52.25,95169.25671605831,29.0033,29.0033,28.9533,28.9922,95169.2567
2006-03-29 11:30:00,52.25,52.4,52.25,52.3,145404.16817250935,28.9922,29.0754,28.9922,29.0199,145404.1682
2006-03-29 11:40:00,52.31,52.35,52.28,52.28,94566.91964823515,29.0255,29.0477,29.0088,29.0088,94566.9196
2006-03-29 11:50:00,52.29,52.31,52.18,52.23,93723.64775328274,29.0144,29.0255,28.9533,28.9811,93723.6478
2006-03-29 12:00:00,52.21,52.35,52.21,52.3,212504.5175280087,28.97,29.0477,28.97,29.0199,212504.5175
2006-03-29 12:10:00,52.3,52.34,52.25,52.28,82881.58053246597,29.0199,29.0421,28.9922,29.0088,82881.5805
2006-03-29 12:20:00,52.27,52.3,52.23,52.24,31441.99494036864,29.0033,29.0199,28.9811,28.9866,31441.9949
2006-03-29 12:30:00,52.25,52.3,52.25,52.28,59390.43488736297,28.9922,29.0199,28.9922,29.0088,59390.4349
2006-03-29 12:40:00,52.28,52.33,52.27,52.3,60956.51126370318,29.0088,29.0366,29.0033,29.0199,60956.5113
2006-03-29 12:50:00,52.29,52.31,52.23,52.27,36622.09372364776,29.0144,29.0255,28.9811,29.0033,36622.0937
2006-03-29 13:00:00,52.26,52.35,52.18,52.19,39151.909408505,28.9977,29.0477,28.9533,28.9589,39151.9094
2006-03-29 13:10:00,52.19,52.29,52.19,52.28,80110.83002047947,28.9589,29.0144,28.9589,29.0088,80110.83
2006-03-29 13:20:00,52.28,52.35,52.25,52.3,85772.79845801712,29.0088,29.0477,28.9922,29.0199,85772.7985
2006-03-29 13:30:00,52.32,52.36,52.19,52.23,42886.39922900856,29.031,29.0532,28.9589,28.9811,42886.3992
2006-03-29 13:40:00,52.22,52.27,52.2,52.22,36381.15889651849,28.9755,29.0033,28.9644,28.9755,36381.1589
2006-03-29 13:50:00,52.22,52.31,48.15,52.28,61558.84833152633,28.9755,29.0255,26.7172,29.0088,61558.8483
2006-03-29 14:00:00,52.29,52.4,52.27,52.39,56499.21696181184,29.0144,29.0754,29.0033,29.0699,56499.217
2006-03-29 14:10:00,52.4,52.41,52.25,52.25,83363.4501867245,29.0754,29.081,28.9922,28.9922,83363.4502
2006-03-29 14:20:00,52.24,52.24,52.12,52.16,72882.78520660162,28.9866,28.9866,28.92,28.9422,72882.7852
2006-03-29 14:30:00,52.17,52.23,52.16,52.21,93603.18033971812,28.9478,28.9811,28.9422,28.97,93603.1803
2006-03-29 14:40:00,52.2,52.21,52.08,52.11,110107.21599807253,28.9644,28.97,28.8978,28.9145,110107.216
2006-03-29 14:50:00,52.13,52.25,52.13,52.22,269003.73448982055,28.9256,28.9922,28.9256,28.9755,269003.7345
2006-03-29 15:00:00,52.25,52.3,52.18,52.24,104686.18238766414,28.9922,29.0199,28.9533,28.9866,104686.1824
2006-03-29 15:10:00,52.23,52.28,52.2,52.28,103240.5734248886,28.9811,29.0088,28.9644,29.0088,103240.5734
2006-03-29 15:20:00,52.28,52.35,52.21,52.33,155884.83315263223,29.0088,29.0477,28.97,29.0366,155884.8332
2006-03-29 15:30:00,52.34,52.34,52.2,52.27,137694.25370437297,29.0421,29.0421,28.9644,29.0033,137694.2537
2006-03-29 15:40:00,52.27,52.27,52.18,52.23,166606.43295988438,29.0033,29.0033,28.9533,28.9811,166606.433
2006-03-29 15:50:00,52.21,52.25,52.19,52.21,236838.9350680641,28.97,28.9922,28.9589,28.97,236838.9351
2006-03-30 09:30:00,51.87,52.67,51.87,52.6,305264.4259727744,28.7813,29.2252,28.7813,29.1864,305264.426
2006-03-30 09:40:00,52.59,52.81,52.59,52.71,260691.482953861,29.1808,29.3029,29.1808,29.2474,260691.483
2006-03-30 09:50:00,52.72,52.93,52.69,52.8,175641.48897723167,29.253,29.3695,29.2363,29.2974,175641.489
2006-03-30 10:00:00,52.82,53.08,52.81,52.96,280809.5410191544,29.3085,29.4527,29.3029,29.3861,280809.541
2006-03-30 10:10:00,52.96,53.0,52.81,52.91,179375.97879773524,29.3861,29.4083,29.3029,29.3584,179375.9788
2006-03-30 10:20:00,52.88,53.06,52.79,52.88,203951.33116491992,29.3417,29.4416,29.2918,29.3417,203951.3312
2006-03-30 10:30:00,52.88,52.89,52.64,52.74,152150.3433321287,29.3417,29.3473,29.2086,29.2641,152150.3433
2006-03-30 10:40:00,52.75,52.75,52.52,52.66,158414.64883748948,29.2696,29.2696,29.142,29.2197,158414.6488
2006-03-30 10:50:00,52.66,52.7,52.38,52.43,152873.1478135165,29.2197,29.2419,29.0643,29.0921,152873.1478
2006-03-30 11:00:00,52.44,52.58,52.44,52.47,216479.9421756415,29.0976,29.1753,29.0976,29.1142,216479.9422
2006-03-30 11:10:00,52.47,52.5,52.35,52.43,255752.31899771115,29.1142,29.1309,29.0477,29.0921,255752.319
2006-03-30 11:20:00,52.43,52.52,52.41,52.5,254547.64486206483,29.0921,29.142,29.081,29.1309,254547.6449
2006-03-30 11:30:00,52.52,52.55,52.46,52.53,129863.87182267198,29.142,29.1586,29.1087,29.1475,129863.8718
2006-03-30 11:40:00,52.53,52.78,52.52,52.73,137453.31887724373,29.1475,29.2863,29.142,29.2585,137453.3189
2006-03-30 11:50:00,52.72,52.73,52.64,52.71,69509.69762679197,29.253,29.2585,29.2086,29.2474,69509.6976
2006-03-30 12:00:00,52.69,52.75,52.68,52.71,42886.39922900856,29.2363,29.2696,29.2308,29.2474,42886.3992
2006-03-30 12:10:00,52.71,52.76,52.69,52.74,89627.7556920853,29.2474,29.2752,29.2363,29.2641,89627.7557
2006-03-30 12:20:00,52.74,52.79,52.68,52.79,65413.80556559451,29.2641,29.2918,29.2308,29.2918,65413.8056
2006-03-30 12:30:00,52.79,52.79,52.64,52.65,81195.03674256115,29.2918,29.2918,29.2086,29.2141,81195.0367
2006-03-30 12:40:00,52.65,52.67,52.58,52.6,165160.8239971088,29.2141,29.2252,29.1753,29.1864,165160.824
2006-03-30 12:50:00,52.61,52.68,52.51,52.66,60233.70678231539,29.1919,29.2308,29.1364,29.2197,60233.7068
2006-03-30 13:00:00,52.65,52.67,52.55,52.56,114323.5754728346,29.2141,29.2252,29.1586,29.1642,114323.5755
2006-03-30 13:10:00,52.56,52.6,52.44,52.44,179255.5113841706,29.1642,29.1864,29.0976,29.0976,179255.5114
2006-03-30 13:20:00,52.44,52.52,52.38,52.4,154559.6916034213,29.0976,29.142,29.0643,29.0754,154559.6916
2006-03-30 13:30:00,52.4,52.42,52.3,52.38,199132.63462233468,29.0754,29.0865,29.0199,29.0643,199132.6346
2006-03-30 13:40:00,52.37,52.49,52.37,52.48,110227.68341163716,29.0588,29.1253,29.0588,29.1198,110227.6834
2006-03-30 13:50:00,52.5,52.51,52.44,52.47,89025.41862426215,29.1309,29.1364,29.0976,29.1142,89025.4186
2006-03-30 14:00:00,52.47,52.64,52.47,52.6,100831.22515359597,29.1142,29.2086,29.1142,29.1864,100831.2252
2006-03-30 14:10:00,52.6,52.6,52.51,52.51,66136.6100469823,29.1864,29.1864,29.1364,29.1364,66136.61
2006-03-30 14:20:00,52.5,52.64,52.46,52.62,90832.4298277316,29.1309,29.2086,29.1087,29.1975,90832.4298
2006-03-30 14:30:00,52.62,52.75,52.62,52.68,191543.1875677629,29.1975,29.2696,29.1975,29.2308,191543.1876
2006-03-30 14:40:00,52.68,52.74,52.65,52.68,146488.37489459102,29.2308,29.2641,29.2141,29.2308,146488.3749
2006-03-30 14:50:00,52.71,52.73,52.63,52.66,131791.35043970606,29.2474,29.2585,29.203,29.2197,131791.3504
2006-03-30 15:00:00,52.66,52.81,52.65,52.73,196843.7537646067,29.2197,29.3029,29.2141,29.2585,196843.7538
2006-03-30 15:10:00,52.74,52.74,52.67,52.71,115046.3799542224,29.2641,29.2641,29.2252,29.2474,115046.38
2006-03-30 15:20:00,52.71,52.82,52.71,52.77,255149.981929888,29.2474,29.3085,29.2474,29.2807,255149.9819
2006-03-30 15:30:00,52.76,52.86,52.76,52.77,216841.3444163354,29.2752,29.3306,29.2752,29.2807,216841.3444
2006-03-30 15:40:00,52.78,52.8,52.67,52.74,240693.8923021323,29.2863,29.2974,29.2252,29.2641,240693.8923
2006-03-30 15:50:00,52.74,52.8,52.73,52.8,325141.54921093845,29.2641,29.2974,29.2585,29.2974,325141.5492
2006-03-31 09:30:00,52.59,53.28,52.59,53.12,518250.8131550416,29.1808,29.5637,29.1808,29.4749,518250.8132
2006-03-31 09:40:00,53.09,53.21,53.09,53.14,302252.7406336586,29.4583,29.5249,29.4583,29.486,302252.7406
2006-03-31 09:50:00,53.14,53.23,53.08,53.18,192988.7965305385,29.486,29.5359,29.4527,29.5082,192988.7965
2006-03-31 10:00:00,53.19,53.24,53.16,53.19,177207.56535357187,29.5138,29.5415,29.4971,29.5138,177207.5654
2006-03-31 10:10:00,53.19,53.3,53.17,53.29,536441.3926033009,29.5138,29.5748,29.5027,29.5692,536441.3926
2006-03-31 10:20:00,53.28,53.32,53.13,53.17,266353.4513913987,29.5637,29.5859,29.4805,29.5027,266353.4514
2006-03-31 10:30:00,53.17,53.18,52.94,53.0,158535.1162510541,29.5027,29.5082,29.375,29.4083,158535.1163
2006-03-31 10:40:00,53.03,53.16,52.93,53.0,133839.2964703048,29.425,29.4971,29.3695,29.4083,133839.2965
2006-03-31 10:50:00,52.99,53.0,52.86,52.88,112998.43392362368,29.4028,29.4083,29.3306,29.3417,112998.4339
2006-03-31 11:00:00,52.88,52.89,52.77,52.84,128177.32803276715,29.3417,29.3473,29.2807,29.3195,128177.328
2006-03-31 11:10:00,52.84,52.86,52.79,52.79,75774.00313215276,29.3195,29.3306,29.2918,29.2918,75774.0031
2006-03-31 11:20:00,52.79,52.81,52.73,52.77,63486.32694856042,29.2918,29.3029,29.2585,29.2807,63486.3269
2006-03-31 11:30:00,52.77,52.82,52.65,52.68,111432.35754728348,29.2807,29.3085,29.2141,29.2308,111432.3575
2006-03-31 11:40:00,52.65,52.69,52.55,52.62,110950.48789302495,29.2141,29.2363,29.1586,29.1975,110950.4879
2006-03-31 11:50:00,52.61,52.71,52.61,52.7,96735.33309239852,29.1919,29.2474,29.1919,29.2419,96735.3331
2006-03-31 12:00:00,52.65,52.67,52.54,52.54,76376.34019997591,29.2141,29.2252,29.1531,29.1531,76376.3402
2006-03-31 12:10:00,52.55,52.6,52.54,52.57,91675.70172268404,29.1586,29.1864,29.1531,29.1697,91675.7017
2006-03-31 12:20:00,52.57,52.63,52.55,52.58,57101.55402963499,29.1697,29.203,29.1586,29.1753,57101.554
2006-03-31 12:30:00,52.58,52.72,52.58,52.68,74930.73123720035,29.1753,29.253,29.1753,29.2308,74930.7312
2006-03-31 12:40:00,52.69,52.78,52.6,52.6,39392.84423563426,29.2363,29.2863,29.1864,29.1864,39392.8442
2006-03-31 12:50:00,52.6,52.63,52.55,52.57,33008.07131670883,29.1864,29.203,29.1586,29.1697,33008.0713
2006-03-31 13:00:00,52.55,52.6,52.5,52.53,69027.82797253344,29.1586,29.1864,29.1309,29.1475,69027.828
2006-03-31 13:10:00,52.53,52.59,52.47,52.5,55776.41248042405,29.1475,29.1808,29.1142,29.1309,55776.4125
2006-03-31 13:20:00,52.49,52.53,52.39,52.4,60715.57643657392,29.1253,29.1475,29.0699,29.0754,60715.5764
2006-03-31 13:30:00,52.42,52.42,52.26,52.35,102276.83411637154,29.0865,29.0865,28.9977,29.0477,102276.8341
2006-03-31 13:40:00,52.35,52.36,52.3,52.31,51198.65076496808,29.0477,29.0532,29.0199,29.0255,51198.6508
2006-03-31 13:50:00,52.31,52.4,52.27,52.36,69509.69762679197,29.0255,29.0754,29.0033,29.0532,69509.6976
2006-03-31 14:00:00,52.36,52.39,52.32,52.33,56740.1517889411,29.0532,29.0699,29.031,29.0366,56740.1518
2006-03-31 14:10:00,52.34,52.39,52.33,52.35,31562.462353933264,29.0421,29.0699,29.0366,29.0477,31562.4624
2006-03-31 14:20:00,52.34,52.38,52.32,52.32,52523.79231417902,29.0421,29.0643,29.031,29.031,52523.7923
2006-03-31 14:30:00,52.31,52.36,52.26,52.27,343091.1938320685,29.0255,29.0532,28.9977,29.0033,343091.1938
2006-03-31 14:40:00,52.26,52.3,52.21,52.27,77821.94916275148,28.9977,29.0199,28.97,29.0033,77821.9492
2006-03-31 14:50:00,52.27,52.4,52.23,52.31,89989.1579327792,29.0033,29.0754,28.9811,29.0255,89989.1579
2006-03-31 15:00:00,52.31,52.35,52.25,52.25,107577.40031321529,29.0255,29.0477,28.9922,28.9922,107577.4003
2006-03-31 15:10:00,52.25,52.29,52.17,52.19,95169.25671605831,28.9922,29.0144,28.9478,28.9589,95169.2567
2006-03-31 15:20:00,52.2,52.26,52.19,52.25,91916.63654981328,28.9644,28.9977,28.9589,28.9922,91916.6365
2006-03-31 15:30:00,52.23,52.26,52.2,52.25,107215.9980725214,28.9811,28.9977,28.9644,28.9922,107215.9981
2006-03-31 15:40:00,52.25,52.25,52.1,52.1,277918.3230936032,28.9922,28.9922,28.9089,28.9089,277918.3231
2006-03-31 15:50:00,52.1,52.2,52.06,52.16,376701.6022166005,28.9089,28.9644,28.8867,28.9422,376701.6022
2006-04-03 09:30:00,52.15,52.16,51.96,52.01,451511.86604023614,28.9367,28.9422,28.8313,28.859,451511.866
2006-04-03 09:40:00,52.05,52.1,51.92,52.06,153355.01746777495,28.8812,28.9089,28.8091,28.8867,153355.0175
2006-04-03 09:50:00,52.05,52.06,51.92,52.06,169015.78123117698,28.8812,28.8867,28.8091,28.8867,169015.7812
2006-04-03 10:00:00,52.06,52.06,51.96,51.99,124081.4359715697,28.8867,28.8867,28.8313,28.8479,124081.436
2006-04-03 10:10:00,51.99,52.06,51.96,52.06,142874.3524876521,28.8479,28.8867,28.8313,28.8867,142874.3525
2006-04-03 10:20:00,52.06,52.25,51.99,52.25,229851.8250813156,28.8867,28.9922,28.8479,28.9922,229851.8251
2006-04-03 10:30:00,52.25,52.37,52.24,52.31,218166.4859655464,28.9922,29.0588,28.9866,29.0255,218166.486
2006-04-03 10:40:00,52.32,52.43,52.3,52.38,186844.95843874235,29.031,29.0921,29.0199,29.0643,186844.9584
2006-04-03 10:50:00,52.38,52.38,52.3,52.33,81676.90639681967,29.0643,29.0643,29.0199,29.0366,81676.9064
2006-04-03 11:00:00,52.33,52.46,52.32,52.43,125045.17528008675,29.0366,29.1087,29.031,29.0921,125045.1753
2006-04-03 11:10:00,52.43,52.56,52.43,52.53,102517.7689435008,29.0921,29.1642,29.0921,29.1475,102517.7689
2006-04-03 11:20:00,52.51,52.6,52.5,52.55,109625.34634381402,29.1364,29.1864,29.1309,29.1586,109625.3463
2006-04-03 11:30:00,52.54,52.57,52.48,52.48,102276.83411637154,29.1531,29.1697,29.1198,29.1198,102276.8341
2006-04-03 11:40:00,52.48,52.61,52.45,52.55,102517.7689435008,29.1198,29.1919,29.1031,29.1586,102517.7689
2006-04-03 11:50:00,52.55,52.7,52.54,52.68,92518.97361763644,29.1586,29.2419,29.1531,29.2308,92518.9736
2006-04-03 12:00:00,52.67,52.71,52.52,52.52,161185.39934947598,29.2252,29.2474,29.142,29.142,161185.3993
2006-04-03 12:10:00,52.55,52.69,52.53,52.69,76617.27502710518,29.1586,29.2363,29.1475,29.2363,76617.275
2006-04-03 12:20:00,52.69,52.78,52.67,52.72,164317.5521021564,29.2363,29.2863,29.2252,29.253,164317.5521
2006-04-03 12:30:00,52.74,52.79,52.67,52.69,41440.79026623299,29.2641,29.2918,29.2252,29.2363,41440.7903
2006-04-03 12:40:00,52.69,52.74,52.69,52.72,82640.64570533672,29.2363,29.2641,29.2363,29.253,82640.6457
2006-04-03 12:50:00,52.72,52.87,52.69,52.86,109143.4766895555,29.253,29.3362,29.2363,29.3306,109143.4767
2006-04-03 13:00:00,52.87,52.88,52.78,52.85,163956.1498614625,29.3362,29.3417,29.2863,29.3251,163956.1499
2006-04-03 13:10:00,52.85,52.89,52.79,52.79,102638.23635706544,29.3251,29.3473,29.2918,29.2918,102638.2364
2006-04-03 13:20:00,52.79,52.82,52.78,52.82,76255.87278641129,29.2918,29.3085,29.2863,29.3085,76255.8728
2006-04-03 13:30:00,52.83,52.88,52.78,52.86,123599.56631731118,29.314,29.3417,29.2863,29.3306,123599.5663
2006-04-03 13:40:00,52.87,53.04,52.85,53.01,156246.23539332612,29.3362,29.4305,29.3251,29.4139,156246.2354
2006-04-03 13:50:00,53.01,53.06,52.95,53.04,90109.62534634382,29.4139,29.4416,29.3806,29.4305,90109.6253
2006-04-03 14:00:00,53.05,53.1,52.98,53.04,136730.51439585595,29.4361,29.4638,29.3972,29.4305,136730.5144
2006-04-03 14:10:00,53.06,53.11,53.01,53.03,99385.6161908204,29.4416,29.4694,29.4139,29.425,99385.6162
2006-04-03 14:20:00,53.04,53.05,52.91,52.91,117576.19563907964,29.4305,29.4361,29.3584,29.3584,117576.1956
2006-04-03 14:30:00,52.91,52.99,52.88,52.93,122274.42476810025,29.3584,29.4028,29.3417,29.3695,122274.4248
2006-04-03 14:40:00,52.92,52.99,52.89,52.95,121551.62028671244,29.3639,29.4028,29.3473,29.3806,121551.6203
2006-04-03 14:50:00,52.95,53.01,52.89,52.95,131791.35043970606,29.3806,29.4139,29.3473,29.3806,131791.3504
2006-04-03 15:00:00,52.95,52.99,52.9,52.97,164317.5521021564,29.3806,29.4028,29.3528,29.3917,164317.5521
2006-04-03 15:10:00,52.98,52.99,52.89,52.99,89627.7556920853,29.3972,29.4028,29.3473,29.4028,89627.7557
2006-04-03 15:20:00,52.99,53.01,52.84,52.84,103361.0408384532,29.4028,29.4139,29.3195,29.3195,103361.0408
2006-04-03 15:30:00,52.87,52.88,52.61,52.63,181423.92482833395,29.3362,29.3417,29.1919,29.203,181423.9248
2006-04-03 15:40:00,52.64,52.64,52.43,52.5,202023.85254788585,29.2086,29.2086,29.0921,29.1309,202023.8525
2006-04-03 15:50:00,52.49,52.55,52.46,52.52,219491.62751475727,29.1253,29.1586,29.1087,29.142,219491.6275
2006-04-04 09:30:00,52.35,52.36,52.17,52.21,174677.74966871462,29.0477,29.0532,28.9478,28.97,174677.7497
2006-04-04 09:40:00,52.21,52.28,52.16,52.23,129020.59992771957,28.97,29.0088,28.9422,28.9811,129020.5999
2006-04-04 09:50:00,52.23,52.55,52.23,52.55,163353.81279363934,28.9811,29.1586,28.9811,29.1586,163353.8128
2006-04-04 10:00:00,52.53,52.69,52.53,52.55,81195.03674256115,29.1475,29.2363,29.1475,29.1586,81195.0367
2006-04-04 10:10:00,52.55,52.6,52.4,52.54,105408.98686905194,29.1586,29.1864,29.0754,29.1531,105408.9869
2006-04-04 10:20:00,52.55,52.7,52.55,52.65,81797.3738103843,29.1586,29.2419,29.1586,29.2141,81797.3738
2006-04-04 10:30:00,52.64,52.75,52.55,52.57,86857.00518009879,29.2086,29.2696,29.1586,29.1697,86857.0052
2006-04-04 10:40:00,52.57,52.61,52.55,52.6,75533.0683050235,29.1697,29.1919,29.1586,29.1864,75533.0683
2006-04-04 10:50:00,52.6,52.67,52.51,52.51,56017.34730755331,29.1864,29.2252,29.1364,29.1364,56017.3473
2006-04-04 11:00:00,52.5,52.52,52.32,52.36,77099.1446813637,29.1309,29.142,29.031,29.0532,77099.1447
2006-04-04 11:10:00,52.35,52.45,52.35,52.43,56017.34730755331,29.0477,29.1031,29.0477,29.0921,56017.3473
2006-04-04 11:20:00,52.44,52.52,52.44,52.49,88543.54897000363,29.0976,29.142,29.0976,29.1253,88543.549
2006-04-04 11:30:00,52.49,52.69,52.46,52.69,84206.72208167691,29.1253,29.2363,29.1087,29.2363,84206.7221
2006-04-04 11:40:00,52.68,52.92,52.67,52.86,63486.32694856042,29.2308,29.3639,29.2252,29.3306,63486.3269
2006-04-04 11:50:00,52.85,52.86,52.8,52.84,56740.1517889411,29.3251,29.3306,29.2974,29.3195,56740.1518
2006-04-04 12:00:00,52.84,53.05,52.84,53.03,146729.3097217203,29.3195,29.4361,29.3195,29.425,146729.3097
2006-04-04 12:10:00,53.04,53.12,52.98,53.08,99265.14877725576,29.4305,29.4749,29.3972,29.4527,99265.1488
2006-04-04 12:20:00,53.09,53.17,53.09,53.16,156246.23539332612,29.4583,29.5027,29.4583,29.4971,156246.2354
2006-04-04 12:30:00,53.16,53.2,53.11,53.13,117576.19563907964,29.4971,29.5193,29.4694,29.4805,117576.1956
2006-04-04 12:40:00,53.13,53.13,53.06,53.09,53126.129382002175,29.4805,29.4805,29.4416,29.4583,53126.1294
2006-04-04 12:50:00,53.08,53.15,53.07,53.08,32526.201662450312,29.4527,29.4916,29.4472,29.4527,32526.2017
2006-04-04 13:00:00,53.11,53.12,53.04,53.06,69871.09986748586,29.4694,29.4749,29.4305,29.4416,69871.0999
2006-04-04 13:10:00,53.04,53.09,52.98,53.04,85411.39621732323,29.4305,29.4583,29.3972,29.4305,85411.3962
2006-04-04 13:20:00,53.05,53.1,52.99,53.08,61438.380917961695,29.4361,29.4638,29.4028,29.4527,61438.3809
2006-04-04 13:30:00,53.08,53.13,53.07,53.11,55655.94506685942,29.4527,29.4805,29.4472,29.4694,55655.9451
2006-04-04 13:40:00,53.1,53.13,53.07,53.11,55415.01023973016,29.4638,29.4805,29.4472,29.4694,55415.0102
2006-04-04 13:50:00,53.12,53.18,53.08,53.15,98903.74653656188,29.4749,29.5082,29.4527,29.4916,98903.7465
2006-04-04 14:00:00,53.15,53.19,53.13,53.18,102397.30152993616,29.4916,29.5138,29.4805,29.5082,102397.3015
2006-04-04 14:10:00,53.18,53.41,53.16,53.38,147572.58161667272,29.5082,29.6358,29.4971,29.6192,147572.5816
2006-04-04 14:20:00,53.45,53.48,53.38,53.43,162149.13865799303,29.658,29.6747,29.6192,29.6469,162149.1387
2006-04-04 14:30:00,53.42,53.48,53.28,53.32,56499.21696181184,29.6414,29.6747,29.5637,29.5859,56499.217
2006-04-04 14:40:00,53.32,53.34,53.18,53.28,95771.59378388149,29.5859,29.597,29.5082,29.5637,95771.5938
2006-04-04 14:50:00,53.28,53.4,53.28,53.38,71196.2414166968,29.5637,29.6303,29.5637,29.6192,71196.2414
2006-04-04 15:00:00,53.38,53.39,53.31,53.31,89266.3534513914,29.6192,29.6247,29.5803,29.5803,89266.3535
2006-04-04 15:10:00,53.31,53.33,53.18,53.2,154921.09384411518,29.5803,29.5914,29.5082,29.5193,154921.0938
2006-04-04 15:20:00,53.19,53.32,53.19,53.29,131068.54595831828,29.5138,29.5859,29.5138,29.5692,131068.546
2006-04-04 15:30:00,53.29,53.37,53.24,53.36,161426.33417660525,29.5692,29.6136,29.5415,29.6081,161426.3342
2006-04-04 15:40:00,53.37,53.52,53.36,53.38,255149.981929888,29.6136,29.6969,29.6081,29.6192,255149.9819
2006-04-04 15:50:00,53.38,53.43,53.26,53.33,175039.1519094085,29.6192,29.6469,29.5526,29.5914,175039.1519
2006-04-05 09:30:00,53.52,53.75,53.43,53.62,206842.54909047103,29.6969,29.8245,29.6469,29.7524,206842.5491
2006-04-05 09:40:00,53.62,53.69,53.52,53.56,159980.7252138297,29.7524,29.7912,29.6969,29.7191,159980.7252
2006-04-05 09:50:00,53.56,53.95,53.5,53.87,274545.23551379354,29.7191,29.9355,29.6858,29.8911,274545.2355
2006-04-05 10:00:00,53.87,53.96,53.87,53.93,206240.2120226479,29.8911,29.941,29.8911,29.9244,206240.212
2006-04-05 10:10:00,53.88,53.95,53.81,53.82,161185.39934947598,29.8966,29.9355,29.8578,29.8633,161185.3993
2006-04-05 10:20:00,53.82,53.88,53.71,53.74,160823.9971087821,29.8633,29.8966,29.8023,29.8189,160823.9971
2006-04-05 10:30:00,53.75,53.84,53.67,53.72,191663.6549813276,29.8245,29.8744,29.7801,29.8078,191663.655
2006-04-05 10:40:00,53.72,53.88,53.72,53.82,127936.39320563788,29.8078,29.8966,29.8078,29.8633,127936.3932
2006-04-05 10:50:00,53.82,53.82,53.71,53.76,120467.41356463078,29.8633,29.8633,29.8023,29.83,120467.4136
2006-04-05 11:00:00,53.77,53.82,53.72,53.77,115046.3799542224,29.8356,29.8633,29.8078,29.8356,115046.38
2006-04-05 11:10:00,53.77,53.83,53.72,53.72,211902.1804601856,29.8356,29.8689,29.8078,29.8078,211902.1805
2006-04-05 11:20:00,53.72,53.8,53.69,53.73,102035.89928924228,29.8078,29.8522,29.7912,29.8134,102035.8993
2006-04-05 11:30:00,53.72,53.77,53.54,53.55,128297.7954463318,29.8078,29.8356,29.708,29.7135,128297.7954
2006-04-05 11:40:00,53.55,53.59,53.49,53.51,137694.25370437297,29.7135,29.7357,29.6802,29.6913,137694.2537
2006-04-05 11:50:00,53.52,53.59,53.51,53.53,82520.17829177208,29.6969,29.7357,29.6913,29.7024,82520.1783
2006-04-05 12:00:00,53.53,53.57,53.47,53.51,67220.81676906398,29.7024,29.7246,29.6691,29.6913,67220.8168
2006-04-05 12:10:00,53.52,53.52,53.38,53.39,53607.9990362607,29.6969,29.6969,29.6192,29.6247,53607.999
2006-04-05 12:20:00,53.38,53.4,53.23,53.39,224430.7914709072,29.6192,29.6303,29.5359,29.6247,224430.7915
2006-04-05 12:30:00,53.37,53.43,53.33,53.38,77219.61209492834,29.6136,29.6469,29.5914,29.6192,77219.6121
2006-04-05 12:40:00,53.38,53.57,53.38,53.51,86857.00518009879,29.6192,29.7246,29.6192,29.6913,86857.0052
2006-04-05 12:50:00,53.52,53.6,53.52,53.54,83965.78725454766,29.6969,29.7413,29.6969,29.708,83965.7873
2006-04-05 13:00:00,53.57,53.67,53.48,53.49,94325.9848211059,29.7246,29.7801,29.6747,29.6802,94325.9848
2006-04-05 13:10:00,53.48,53.52,53.48,53.48,69148.29538609806,29.6747,29.6969,29.6747,29.6747,69148.2954
2006-04-05 13:20:00,53.48,53.51,53.44,53.49,84327.18949524155,29.6747,29.6913,29.6525,29.6802,84327.1895
2006-04-05 13:30:00,53.5,53.54,53.45,53.47,77701.48174918686,29.6858,29.708,29.658,29.6691,77701.4817
2006-04-05 13:40:00,53.48,53.49,53.45,53.48,76376.34019997591,29.6747,29.6802,29.658,29.6747,76376.3402
2006-04-05 13:50:00,53.48,53.55,53.48,53.48,89386.82086495604,29.6747,29.7135,29.6747,29.6747,89386.8209
2006-04-05 14:00:00,53.5,53.53,53.39,53.52,94928.32188892906,29.6858,29.7024,29.6247,29.6969,94928.3219
2006-04-05 14:10:00,53.52,53.55,53.38,53.44,59029.03264666908,29.6969,29.7135,29.6192,29.6525,59029.0326
2006-04-05 14:20:00,53.45,53.45,53.37,53.37,61799.78315865559,29.658,29.658,29.6136,29.6136,61799.7832
2006-04-05 14:30:00,53.38,53.4,53.23,53.26,70834.8391760029,29.6192,29.6303,29.5359,29.5526,70834.8392
2006-04-05 14:40:00,53.26,53.37,53.25,53.26,72280.44813877846,29.5526,29.6136,29.547,29.5526,72280.4481
2006-04-05 14:50:00,53.27,53.28,53.17,53.28,97819.5398144802,29.5581,29.5637,29.5027,29.5637,97819.5398
2006-04-05 15:00:00,53.28,53.28,53.18,53.18,109866.28117094329,29.5637,29.5637,29.5082,29.5082,109866.2812
2006-04-05 15:10:00,53.17,53.36,53.17,53.34,89507.28827852067,29.5027,29.6081,29.5027,29.597,89507.2883
2006-04-05 15:20:00,53.36,53.42,53.3,53.38,120949.28321888932,29.6081,29.6414,29.5748,29.6192,120949.2832
2006-04-05 15:30:00,53.38,53.45,53.3,53.43,228526.6835321046,29.6192,29.658,29.5748,29.6469,228526.6835
2006-04-05 15:40:00,53.43,53.53,53.33,53.34,160221.66004095893,29.6469,29.7024,29.5914,29.597,160221.66
2006-04-05 15:50:00,53.34,53.38,53.25,53.31,214793.39838573668,29.597,29.6192,29.547,29.5803,214793.3984
2006-04-06 09:30:00,53.44,53.44,53.17,53.21,145042.76593181546,29.6525,29.6525,29.5027,29.5249,145042.7659
2006-04-06 09:40:00,53.21,53.38,53.13,53.38,120949.28321888932,29.5249,29.6192,29.4805,29.6192,120949.2832
2006-04-06 09:50:00,53.38,53.44,53.22,53.27,111673.29237441272,29.6192,29.6525,29.5304,29.5581,111673.2924
2006-04-06 10:00:00,53.23,53.29,53.16,53.21,110589.08565233104,29.5359,29.5692,29.4971,29.5249,110589.0857
2006-04-06 10:10:00,53.22,53.32,53.22,53.28,207926.7558125528,29.5304,29.5859,29.5304,29.5637,207926.7558
2006-04-06 10:20:00,53.28,53.31,53.17,53.2,122997.22924948802,29.5637,29.5803,29.5027,29.5193,122997.2292
2006-04-06 10:30:00,53.18,53.28,53.18,53.25,88182.14672930974,29.5082,29.5637,29.5082,29.547,88182.1467
2006-04-06 10:40:00,53.26,53.35,53.21,53.22,52041.9226599205,29.5526,29.6025,29.5249,29.5304,52041.9227
2006-04-06 10:50:00,53.21,53.24,53.14,53.24,104324.78014697024,29.5249,29.5415,29.486,29.5415,104324.7801
2006-04-06 11:00:00,53.25,53.34,53.25,53.31,76858.20985423443,29.547,29.597,29.547,29.5803,76858.2099
2006-04-06 11:10:00,53.32,53.44,53.31,53.34,97337.67016022166,29.5859,29.6525,29.5803,29.597,97337.6702
2006-04-06 11:20:00,53.34,53.42,53.31,53.42,36260.691482953865,29.597,29.6414,29.5803,29.6414,36260.6915
2006-04-06 11:30:00,53.43,53.44,53.36,53.36,50716.78111070956,29.6469,29.6525,29.6081,29.6081,50716.7811
2006-04-06 11:40:00,53.36,53.4,53.33,53.33,87459.34224792194,29.6081,29.6303,29.5914,29.5914,87459.3422
2006-04-06 11:50:00,53.32,53.32,53.23,53.28,90109.62534634382,29.5859,29.5859,29.5359,29.5637,90109.6253
2006-04-06 12:00:00,53.28,53.28,53.09,53.15,90471.02758703772,29.5637,29.5637,29.4583,29.4916,90471.0276
2006-04-06 12:10:00,53.15,53.22,53.08,53.08,48789.30249367547,29.4916,29.5304,29.4527,29.4527,48789.3025
2006-04-06 12:20:00,53.08,53.13,52.99,52.99,99506.08360438504,29.4527,29.4805,29.4028,29.4028,99506.0836
2006-04-06 12:30:00,52.99,53.17,52.99,53.12,41561.25767979762,29.4028,29.5027,29.4028,29.4749,41561.2577
2006-04-06 12:40:00,53.13,53.23,53.13,53.22,38790.50716781111,29.4805,29.5359,29.4805,29.5304,38790.5072
2006-04-06 12:50:00,53.22,53.27,53.2,53.23,48186.96542585232,29.5304,29.5581,29.5193,29.5359,48186.9654
2006-04-06 13:00:00,53.24,53.29,53.24,53.28,47223.22611733527,29.5415,29.5692,29.5415,29.5637,47223.2261
2006-04-06 13:10:00,53.29,53.34,53.27,53.3,21563.66702806891,29.5692,29.597,29.5581,29.5748,21563.667
2006-04-06 13:20:00,53.33,53.42,53.33,53.41,36742.56113721239,29.5914,29.6414,29.5914,29.6358,36742.5611
2006-04-06 13:30:00,53.43,53.52,53.4,53.52,70473.436935309,29.6469,29.6969,29.6303,29.6969,70473.4369
2006-04-06 13:40:00,53.52,53.57,53.45,53.53,74087.45934224792,29.6969,29.7246,29.658,29.7024,74087.4593
2006-04-06 13:50:00,53.55,53.75,53.52,53.67,127815.92579207326,29.7135,29.8245,29.6969,29.7801,127815.9258
2006-04-06 14:00:00,53.67,53.71,53.63,53.67,55896.87989398869,29.7801,29.8023,29.7579,29.7801,55896.8799
2006-04-06 14:10:00,53.69,53.81,53.66,53.77,73966.9919286833,29.7912,29.8578,29.7745,29.8356,73966.9919
2006-04-06 14:20:00,53.76,53.77,53.62,53.75,166004.09589206122,29.83,29.8356,29.7524,29.8245,166004.0959
2006-04-06 14:30:00,53.72,53.74,53.49,53.5,96735.33309239852,29.8078,29.8189,29.6802,29.6858,96735.3331
2006-04-06 14:40:00,53.5,53.57,53.46,53.48,116853.39115769186,29.6858,29.7246,29.6636,29.6747,116853.3912
2006-04-06 14:50:00,53.48,53.5,53.46,53.49,45054.81267317191,29.6747,29.6858,29.6636,29.6802,45054.8127
2006-04-06 15:00:00,53.49,53.52,53.42,53.49,50114.4440428864,29.6802,29.6969,29.6414,29.6802,50114.444
2006-04-06 15:10:00,53.48,53.5,53.42,53.48,55776.41248042405,29.6747,29.6858,29.6414,29.6747,55776.4125
2006-04-06 15:20:00,53.46,53.5,53.43,53.47,45295.74750030117,29.6636,29.6858,29.6469,29.6691,45295.7475
2006-04-06 15:30:00,53.46,53.49,53.37,53.41,91675.70172268404,29.6636,29.6802,29.6136,29.6358,91675.7017
2006-04-06 15:40:00,53.38,53.57,53.38,53.52,115407.78219491628,29.6192,29.7246,29.6192,29.6969,115407.7822
2006-04-06 15:50:00,53.54,53.54,53.5,53.52,133959.76388386943,29.708,29.708,29.6858,29.6969,133959.7639
2006-04-07 09:30:00,53.38,53.76,53.38,53.75,221660.04095892064,29.6192,29.83,29.6192,29.8245,221660.041
2006-04-07 09:40:00,53.74,53.86,53.71,53.81,128056.86061920252,29.8189,29.8855,29.8023,29.8578,128056.8606
2006-04-07 09:50:00,53.82,53.82,53.47,53.49,97217.20274665704,29.8633,29.8633,29.6691,29.6802,97217.2027
2006-04-07 10:00:00,53.5,53.57,53.42,53.5,97819.5398144802,29.6858,29.7246,29.6414,29.6858,97819.5398
2006-04-07 10:10:00,53.51,53.59,53.43,53.45,120708.34839176004,29.6913,29.7357,29.6469,29.658,120708.3484
2006-04-07 10:20:00,53.45,53.45,53.23,53.37,184676.544994579,29.658,29.658,29.5359,29.6136,184676.545
2006-04-07 10:30:00,53.37,53.42,53.3,53.36,102638.23635706544,29.6136,29.6414,29.5748,29.6081,102638.2364
2006-04-07 10:40:00,53.36,53.4,53.17,53.24,165883.6284784966,29.6081,29.6303,29.5027,29.5415,165883.6285
2006-04-07 10:50:00,53.28,53.4,53.2,53.34,97940.00722804482,29.5637,29.6303,29.5193,29.597,97940.0072
2006-04-07 11:00:00,53.34,53.54,53.32,53.48,72400.9155523431,29.597,29.708,29.5859,29.6747,72400.9156
2006-04-07 11:10:00,53.5,53.54,53.47,53.52,81435.9715696904,29.6858,29.708,29.6691,29.6969,81435.9716
2006-04-07 11:20:00,53.5,53.5,53.35,53.38,84327.18949524155,29.6858,29.6858,29.6025,29.6192,84327.1895
2006-04-07 11:30:00,53.38,53.38,53.19,53.25,98542.34429586798,29.6192,29.6192,29.5138,29.547,98542.3443
2006-04-07 11:40:00,53.25,53.29,53.16,53.18,109384.41151668476,29.547,29.5692,29.4971,29.5082,109384.4115
2006-04-07 11:50:00,53.14,53.28,52.96,53.02,208047.2232261173,29.486,29.5637,29.3861,29.4194,208047.2232
2006-04-07 12:00:00,53.01,53.01,52.8,52.87,144922.29851825084,29.4139,29.4139,29.2974,29.3362,144922.2985
2006-04-07 12:10:00,52.85,52.93,52.77,52.89,67220.81676906398,29.3251,29.3695,29.2807,29.3473,67220.8168
2006-04-07 12:20:00,52.9,52.99,52.85,52.95,59149.50006023371,29.3528,29.4028,29.3251,29.3806,59149.5001
2006-04-07 12:30:00,52.96,52.99,52.78,52.83,66979.88194193471,29.3861,29.4028,29.2863,29.314,66979.8819
2006-04-07 12:40:00,52.83,52.89,52.73,52.89,68064.0886640164,29.314,29.3473,29.2585,29.3473,68064.0887
2006-04-07 12:50:00,52.85,52.92,52.83,52.88,70232.50210817975,29.3251,29.3639,29.314,29.3417,70232.5021
2006-04-07 13:00:00,52.85,52.95,52.78,52.95,51800.98783279124,29.3251,29.3806,29.2863,29.3806,51800.9878
2006-04-07 13:10:00,52.95,53.04,52.9,53.01,46018.55198168896,29.3806,29.4305,29.3528,29.4139,46018.552
2006-04-07 13:20:00,52.99,53.04,52.94,53.04,40958.92061197446,29.4028,29.4305,29.375,29.4305,40958.9206
2006-04-07 13:30:00,53.04,53.08,52.94,52.99,55896.87989398869,29.4305,29.4527,29.375,29.4028,55896.8799
2006-04-07 13:40:00,53.02,53.06,52.95,52.96,52403.32490061439,29.4194,29.4416,29.3806,29.3861,52403.3249
2006-04-07 13:50:00,52.96,53.12,52.96,53.09,52764.72714130828,29.3861,29.4749,29.3861,29.4583,52764.7271
2006-04-07 14:00:00,53.1,53.15,53.02,53.1,55294.542826165525,29.4638,29.4916,29.4194,29.4638,55294.5428
2006-04-07 14:10:00,53.09,53.18,53.04,53.04,69027.82797253344,29.4583,29.5082,29.4305,29.4305,69027.828
2006-04-07 14:20:00,53.05,53.13,53.02,53.07,45777.617154559695,29.4361,29.4805,29.4194,29.4472,45777.6172
2006-04-07 14:30:00,53.07,53.19,53.06,53.15,52403.32490061439,29.4472,29.5138,29.4416,29.4916,52403.3249
2006-04-07 14:40:00,53.16,53.33,53.13,53.26,80833.63450186726,29.4971,29.5914,29.4805,29.5526,80833.6345
2006-04-07 14:50:00,53.26,53.28,53.16,53.18,43488.73629683171,29.5526,29.5637,29.4971,29.5082,43488.7363
2006-04-07 15:00:00,53.16,53.18,53.09,53.12,72641.85037947237,29.4971,29.5082,29.4583,29.4749,72641.8504
2006-04-07 15:10:00,53.13,53.2,53.03,53.06,68064.0886640164,29.4805,29.5193,29.425,29.4416,68064.0887
2006-04-07 15:20:00,53.05,53.07,52.87,52.88,101794.964462113,29.4361,29.4472,29.3362,29.3417,101794.9645
2006-04-07 15:30:00,52.89,53.08,52.87,52.97,151909.40850499942,29.3473,29.4527,29.3362,29.3917,151909.4085
2006-04-07 15:40:00,52.99,53.05,52.89,52.97,144560.89627755692,29.4028,29.4361,29.3473,29.3917,144560.8963
2006-04-07 15:50:00,52.97,53.0,52.89,52.9,203951.33116491992,29.3917,29.4083,29.3473,29.3528,203951.3312
2006-04-10 09:30:00,52.93,53.08,52.77,52.77,107095.53065895676,29.3695,29.4527,29.2807,29.2807,107095.5307
2006-04-10 09:40:00,52.77,52.94,52.71,52.94,93000.84327189496,29.2807,29.375,29.2474,29.375,93000.8433
2006-04-10 09:50:00,52.94,53.28,52.94,53.25,100590.2903264667,29.375,29.5637,29.375,29.547,100590.2903
2006-04-10 10:00:00,53.26,53.54,53.26,53.54,164919.88916997955,29.5526,29.708,29.5526,29.708,164919.8892
2006-04-10 10:10:00,53.55,53.67,53.55,53.65,110227.68341163716,29.7135,29.7801,29.7135,29.769,110227.6834
2006-04-10 10:20:00,53.63,53.65,53.43,53.46,63606.79436212505,29.7579,29.769,29.6469,29.6636,63606.7944
2006-04-10 10:30:00,53.46,53.51,53.35,53.5,56499.21696181184,29.6636,29.6913,29.6025,29.6858,56499.217
2006-04-10 10:40:00,53.5,53.63,53.48,53.63,56619.68437537647,29.6858,29.7579,29.6747,29.7579,56619.6844
2006-04-10 10:50:00,53.63,53.65,53.54,53.54,72159.98072521384,29.7579,29.769,29.708,29.708,72159.9807
2006-04-10 11:00:00,53.52,53.73,53.52,53.69,85049.99397662932,29.6969,29.8134,29.6969,29.7912,85049.994
2006-04-10 11:10:00,53.69,53.81,53.67,53.79,104083.845319841,29.7912,29.8578,29.7801,29.8467,104083.8453
2006-04-10 11:20:00,53.79,53.85,53.76,53.81,78544.75364413927,29.8467,29.88,29.83,29.8578,78544.7536
2006-04-10 11:30:00,53.77,53.86,53.77,53.86,136610.0469822913,29.8356,29.8855,29.8356,29.8855,136610.047
2006-04-10 11:40:00,53.86,53.96,53.86,53.91,136369.11215516203,29.8855,29.941,29.8855,29.9133,136369.1122
2006-04-10 11:50:00,53.89,53.91,53.76,53.85,120828.81580532467,29.9022,29.9133,29.83,29.88,120828.8158
2006-04-10 12:00:00,53.85,53.9,53.79,53.79,82399.71087820745,29.88,29.9077,29.8467,29.8467,82399.7109
2006-04-10 12:10:00,53.81,53.87,53.79,53.82,33489.94097096736,29.8578,29.8911,29.8467,29.8633,33489.941
2006-04-10 12:20:00,53.82,53.89,53.82,53.87,56017.34730755331,29.8633,29.9022,29.8633,29.8911,56017.3473
2006-04-10 12:30:00,53.85,53.9,53.85,53.88,63124.92470786653,29.88,29.9077,29.88,29.8966,63124.9247
2006-04-10 12:40:00,53.88,53.9,53.84,53.89,92037.10396337791,29.8966,29.9077,29.8744,29.9022,92037.104
2006-04-10 12:50:00,53.89,53.9,53.85,53.9,64691.00108420673,29.9022,29.9077,29.88,29.9077,64691.0011
2006-04-10 13:00:00,53.88,53.9,53.82,53.87,77942.41657631611,29.8966,29.9077,29.8633,29.8911,77942.4166
2006-04-10 13:10:00,53.87,53.87,53.79,53.82,54812.67317190701,29.8911,29.8911,29.8467,29.8633,54812.6732
2006-04-10 13:20:00,53.82,53.87,53.79,53.85,56981.08661607036,29.8633,29.8911,29.8467,29.88,56981.0866
2006-04-10 13:30:00,53.84,53.86,53.66,53.66,120949.28321888932,29.8744,29.8855,29.7745,29.7745,120949.2832
2006-04-10 13:40:00,53.65,53.67,53.52,53.61,83002.04794603061,29.769,29.7801,29.6969,29.7468,83002.0479
2006-04-10 13:50:00,53.62,53.66,53.54,53.57,71557.64365739068,29.7524,29.7745,29.708,29.7246,71557.6437
2006-04-10 14:00:00,53.56,53.65,53.53,53.53,90832.4298277316,29.7191,29.769,29.7024,29.7024,90832.4298
2006-04-10 14:10:00,53.53,53.56,53.45,53.53,68305.02349114565,29.7024,29.7191,29.658,29.7024,68305.0235
2006-04-10 14:20:00,53.54,53.62,53.43,53.48,94566.91964823515,29.708,29.7524,29.6469,29.6747,94566.9196
2006-04-10 14:30:00,53.47,53.54,53.38,53.48,120587.8809781954,29.6691,29.708,29.6192,29.6747,120587.881
2006-04-10 14:40:00,53.48,53.51,53.34,53.38,104927.1172147934,29.6747,29.6913,29.597,29.6192,104927.1172
2006-04-10 14:50:00,53.38,53.39,53.26,53.28,103963.37790627636,29.6192,29.6247,29.5526,29.5637,103963.3779
2006-04-10 15:00:00,53.28,53.43,53.28,53.4,112516.56426936516,29.5637,29.6469,29.5637,29.6303,112516.5643
2006-04-10 15:10:00,53.4,53.43,53.38,53.43,69389.23021322733,29.6303,29.6469,29.6192,29.6469,69389.2302
2006-04-10 15:20:00,53.43,53.45,53.38,53.38,83724.85242741839,29.6469,29.658,29.6192,29.6192,83724.8524
2006-04-10 15:30:00,53.38,53.38,53.28,53.28,132755.0897482231,29.6192,29.6192,29.5637,29.5637,132755.0897
2006-04-10 15:40:00,53.28,53.35,53.24,53.28,121672.08770027709,29.5637,29.6025,29.5415,29.5637,121672.0877
2006-04-10 15:50:00,53.28,53.41,53.27,53.28,205035.5378870016,29.5637,29.6358,29.5581,29.5637,205035.5379
2006-04-11 09:30:00,53.07,53.25,52.97,53.02,152632.2129863872,29.5739,29.6742,29.5182,29.5461,152632.213
2006-04-11 09:40:00,53.01,53.13,52.99,53.08,88664.01638356825,29.5405,29.6074,29.5293,29.5795,88664.0164
2006-04-11 09:50:00,53.09,53.09,52.75,52.79,90109.62534634382,29.5851,29.5851,29.3956,29.4179,90109.6253
2006-04-11 10:00:00,52.8,52.81,52.65,52.7,91916.63654981328,29.4235,29.429,29.3399,29.3677,91916.6365
2006-04-11 10:10:00,52.71,52.71,52.55,52.59,70112.03469461511,29.3733,29.3733,29.2841,29.3064,70112.0347
2006-04-11 10:20:00,52.6,52.64,52.25,52.3,131670.88302614144,29.312,29.3343,29.117,29.1448,131670.883
2006-04-11 10:30:00,52.2,52.35,52.17,52.31,158053.2465967956,29.0891,29.1727,29.0724,29.1504,158053.2466
2006-04-11 10:40:00,52.32,52.32,51.92,52.09,142272.01541982894,29.156,29.156,28.9331,29.0278,142272.0154
2006-04-11 10:50:00,52.07,52.17,52.01,52.12,145283.70075894473,29.0167,29.0724,28.9832,29.0445,145283.7008
2006-04-11 11:00:00,52.12,52.27,52.11,52.22,169979.52053969403,29.0445,29.1281,29.0389,29.1002,169979.5205
2006-04-11 11:10:00,52.23,52.26,52.12,52.16,137332.85146367908,29.1058,29.1225,29.0445,29.0668,137332.8515
2006-04-11 11:20:00,52.18,52.27,52.15,52.17,61317.91350439707,29.078,29.1281,29.0612,29.0724,61317.9135
2006-04-11 11:30:00,52.13,52.24,52.1,52.23,114323.5754728346,29.0501,29.1114,29.0334,29.1058,114323.5755
2006-04-11 11:40:00,52.24,52.29,52.2,52.21,58426.69557884593,29.1114,29.1393,29.0891,29.0947,58426.6956
2006-04-11 11:50:00,52.22,52.25,52.17,52.24,58306.228165281296,29.1002,29.117,29.0724,29.1114,58306.2282
2006-04-11 12:00:00,52.23,52.25,52.2,52.23,69509.69762679197,29.1058,29.117,29.0891,29.1058,69509.6976
2006-04-11 12:10:00,52.23,52.3,52.21,52.28,63968.19660281894,29.1058,29.1448,29.0947,29.1337,63968.1966
2006-04-11 12:20:00,52.27,52.33,52.25,52.25,114323.5754728346,29.1281,29.1615,29.117,29.117,114323.5755
2006-04-11 12:30:00,52.26,52.38,52.21,52.35,121310.6854595832,29.1225,29.1894,29.0947,29.1727,121310.6855
2006-04-11 12:40:00,52.35,52.37,52.25,52.37,67461.75159619324,29.1727,29.1838,29.117,29.1838,67461.7516
2006-04-11 12:50:00,52.35,52.37,52.23,52.26,71316.70883026143,29.1727,29.1838,29.1058,29.1225,71316.7088
2006-04-11 13:00:00,52.25,52.38,52.22,52.35,47705.09577159379,29.117,29.1894,29.1002,29.1727,47705.0958
2006-04-11 13:10:00,52.29,52.38,52.26,52.29,112998.43392362368,29.1393,29.1894,29.1225,29.1393,112998.4339
2006-04-11 13:20:00,52.28,52.35,52.25,52.26,61438.380917961695,29.1337,29.1727,29.117,29.1225,61438.3809
2006-04-11 13:30:00,52.27,52.38,52.2,52.26,102035.89928924228,29.1281,29.1894,29.0891,29.1225,102035.8993
2006-04-11 13:40:00,52.26,52.33,52.2,52.2,76737.74244066981,29.1225,29.1615,29.0891,29.0891,76737.7424
2006-04-11 13:50:00,52.2,52.25,52.12,52.13,54812.67317190701,29.0891,29.117,29.0445,29.0501,54812.6732
2006-04-11 14:00:00,52.12,52.25,52.1,52.25,63486.32694856042,29.0445,29.117,29.0334,29.117,63486.3269
2006-04-11 14:10:00,52.24,52.3,52.21,52.3,64329.59884351284,29.1114,29.1448,29.0947,29.1448,64329.5988
2006-04-11 14:20:00,52.29,52.3,52.13,52.25,65775.20780628841,29.1393,29.1448,29.0501,29.117,65775.2078
2006-04-11 14:30:00,52.25,52.29,52.24,52.26,86736.53776653417,29.117,29.1393,29.1114,29.1225,86736.5378
2006-04-11 14:40:00,52.28,52.34,52.23,52.28,187688.23033369475,29.1337,29.1671,29.1058,29.1337,187688.2303
2006-04-11 14:50:00,52.28,52.33,52.25,52.26,67341.2841826286,29.1337,29.1615,29.117,29.1225,67341.2842
2006-04-11 15:00:00,52.25,52.27,52.2,52.25,135284.90543308036,29.117,29.1281,29.0891,29.117,135284.9054
2006-04-11 15:10:00,52.25,52.25,52.16,52.16,105770.38910974584,29.117,29.117,29.0668,29.0668,105770.3891
2006-04-11 15:20:00,52.16,52.17,52.01,52.01,167690.63968196604,29.0668,29.0724,28.9832,28.9832,167690.6397
2006-04-11 15:30:00,52.01,52.03,51.84,51.92,138417.05818576078,28.9832,28.9944,28.8885,28.9331,138417.0582
2006-04-11 15:40:00,51.93,52.16,51.92,52.14,283700.7589447055,28.9386,29.0668,28.9331,29.0557,283700.7589
2006-04-11 15:50:00,52.13,52.16,52.0,52.06,284664.4982532225,29.0501,29.0668,28.9776,29.0111,284664.4983
2006-04-12 09:30:00,52.09,52.3,52.09,52.2,77219.61209492834,29.0278,29.1448,29.0278,29.0891,77219.6121
2006-04-12 09:40:00,52.2,52.37,52.16,52.29,117455.728225515,29.0891,29.1838,29.0668,29.1393,117455.7282
2006-04-12 09:50:00,52.24,52.45,52.23,52.32,100349.35549933744,29.1114,29.2284,29.1058,29.156,100349.3555
2006-04-12 10:00:00,52.35,52.42,52.31,52.39,68305.02349114565,29.1727,29.2117,29.1504,29.195,68305.0235
2006-04-12 10:10:00,52.39,52.53,52.37,52.42,110830.02047946032,29.195,29.273,29.1838,29.2117,110830.0205
2006-04-12 10:20:00,52.42,52.46,52.36,52.36,95651.12637031684,29.2117,29.234,29.1783,29.1783,95651.1264
2006-04-12 10:30:00,52.36,52.38,52.11,52.27,90230.09275990844,29.1783,29.1894,29.0389,29.1281,90230.0928
2006-04-12 10:40:00,52.29,52.35,52.15,52.25,80713.16708830262,29.1393,29.1727,29.0612,29.117,80713.1671
2006-04-12 10:50:00,52.24,52.25,52.07,52.24,116251.0540898687,29.1114,29.117,29.0167,29.1114,116251.0541
2006-04-12 11:00:00,52.25,52.35,52.2,52.32,51198.65076496808,29.117,29.1727,29.0891,29.156,51198.6508
2006-04-12 11:10:00,52.32,52.47,52.32,52.35,54571.73834477775,29.156,29.2396,29.156,29.1727,54571.7383
2006-04-12 11:20:00,52.38,52.5,52.35,52.44,57944.82592458741,29.1894,29.2563,29.1727,29.2228,57944.8259
2006-04-12 11:30:00,52.43,52.43,52.21,52.22,94566.91964823515,29.2173,29.2173,29.0947,29.1002,94566.9196
2006-04-12 11:40:00,52.24,52.25,52.15,52.25,51198.65076496808,29.1114,29.117,29.0612,29.117,51198.6508
2006-04-12 11:50:00,52.24,52.25,52.08,52.12,51560.053005661975,29.1114,29.117,29.0222,29.0445,51560.053
2006-04-12 12:00:00,52.11,52.21,52.07,52.16,77099.1446813637,29.0389,29.0947,29.0167,29.0668,77099.1447
2006-04-12 12:10:00,52.16,52.3,52.15,52.29,39754.24647632816,29.0668,29.1448,29.0612,29.1393,39754.2465
2006-04-12 12:20:00,52.27,52.38,52.26,52.35,62883.98988073727,29.1281,29.1894,29.1225,29.1727,62883.9899
2006-04-12 12:30:00,52.35,52.4,52.33,52.35,42284.0621611854,29.1727,29.2005,29.1615,29.1727,42284.0622
2006-04-12 12:40:00,52.33,52.39,52.3,52.33,77460.54692205759,29.1615,29.195,29.1448,29.1615,77460.5469
2006-04-12 12:50:00,52.35,52.39,52.3,52.39,26623.2983977834,29.1727,29.195,29.1448,29.195,26623.2984
2006-04-12 13:00:00,52.39,52.46,52.38,52.43,38910.97458137574,29.195,29.234,29.1894,29.2173,38910.9746
2006-04-12 13:10:00,52.41,52.43,52.35,52.4,42163.59474762077,29.2061,29.2173,29.1727,29.2005,42163.5947
2006-04-12 13:20:00,52.4,52.42,52.3,52.32,46861.82387664137,29.2005,29.2117,29.1448,29.156,46861.8239
2006-04-12 13:30:00,52.33,52.33,52.23,52.31,52162.39007348513,29.1615,29.1615,29.1058,29.1504,52162.3901
2006-04-12 13:40:00,52.28,52.3,52.2,52.22,30839.65787254548,29.1337,29.1448,29.0891,29.1002,30839.6579
2006-04-12 13:50:00,52.23,52.28,52.21,52.21,26261.89615708951,29.1058,29.1337,29.0947,29.0947,26261.8962
2006-04-12 14:00:00,52.22,52.3,52.2,52.24,32646.669076014943,29.1002,29.1448,29.0891,29.1114,32646.6691
2006-04-12 14:10:00,52.24,52.3,52.21,52.29,42645.4644018793,29.1114,29.1448,29.0947,29.1393,42645.4644
2006-04-12 14:20:00,52.27,52.34,52.27,52.34,46379.95422238285,29.1281,29.1671,29.1281,29.1671,46379.9542
2006-04-12 14:30:00,52.34,52.4,52.29,52.4,87218.40742079269,29.1671,29.2005,29.1393,29.2005,87218.4074
2006-04-12 14:40:00,52.41,52.45,52.33,52.4,99144.68136369112,29.2061,29.2284,29.1615,29.2005,99144.6814
2006-04-12 14:50:00,52.38,52.38,52.28,52.3,53005.66196843754,29.1894,29.1894,29.1337,29.1448,53005.662
2006-04-12 15:00:00,52.3,52.39,52.28,52.3,167570.17226840142,29.1448,29.195,29.1337,29.1448,167570.1723
2006-04-12 15:10:00,52.29,52.38,52.29,52.37,74810.26382363572,29.1393,29.1894,29.1393,29.1838,74810.2638
2006-04-12 15:20:00,52.37,52.38,52.29,52.31,56981.08661607036,29.1838,29.1894,29.1393,29.1504,56981.0866
2006-04-12 15:30:00,52.31,52.4,52.31,52.38,66016.14263341766,29.1504,29.2005,29.1504,29.1894,66016.1426
2006-04-12 15:40:00,52.38,52.44,52.36,52.42,72762.31779303699,29.1894,29.2228,29.1783,29.2117,72762.3178
2006-04-12 15:50:00,52.42,52.43,52.34,52.36,115287.31478135166,29.2117,29.2173,29.1671,29.1783,115287.3148
2006-04-13 09:30:00,52.46,52.5,52.37,52.4,198530.29755451152,29.234,29.2563,29.1838,29.2005,198530.2976
2006-04-13 09:40:00,52.4,52.4,52.21,52.25,94205.51740754128,29.2005,29.2005,29.0947,29.117,94205.5174
2006-04-13 09:50:00,52.23,52.25,52.05,52.13,197927.9604866884,29.1058,29.117,29.0055,29.0501,197927.9605
2006-04-13 10:00:00,52.13,52.3,52.11,52.18,99506.08360438504,29.0501,29.1448,29.0389,29.078,99506.0836
2006-04-13 10:10:00,52.15,52.25,52.15,52.2,101794.964462113,29.0612,29.117,29.0612,29.0891,101794.9645
2006-04-13 10:20:00,52.2,52.21,52.14,52.16,50114.4440428864,29.0891,29.0947,29.0557,29.0668,50114.444
2006-04-13 10:30:00,52.17,52.23,52.16,52.2,47584.62835802916,29.0724,29.1058,29.0668,29.0891,47584.6284
2006-04-13 10:40:00,52.2,52.38,52.2,52.38,61197.44609083243,29.0891,29.1894,29.0891,29.1894,61197.4461
2006-04-13 10:50:00,52.38,52.46,52.37,52.46,68907.36055896881,29.1894,29.234,29.1838,29.234,68907.3606
2006-04-13 11:00:00,52.46,52.46,52.39,52.41,68064.0886640164,29.234,29.234,29.195,29.2061,68064.0887
2006-04-13 11:10:00,52.45,52.46,52.36,52.42,98783.27912299724,29.2284,29.234,29.1783,29.2117,98783.2791
2006-04-13 11:20:00,52.42,52.43,52.33,52.33,48307.43283941694,29.2117,29.2173,29.1615,29.1615,48307.4328
2006-04-13 11:30:00,52.35,52.35,52.2,52.21,65654.74039272378,29.1727,29.1727,29.0891,29.0947,65654.7404
2006-04-13 11:40:00,52.21,52.32,52.2,52.32,78906.15588483316,29.0947,29.156,29.0891,29.156,78906.1559
2006-04-13 11:50:00,52.33,52.46,52.31,52.45,109745.81375737864,29.1615,29.234,29.1504,29.2284,109745.8138
2006-04-13 12:00:00,52.46,52.46,52.4,52.44,63124.92470786653,29.234,29.234,29.2005,29.2228,63124.9247
2006-04-13 12:10:00,52.45,52.45,52.37,52.4,70714.37176243827,29.2284,29.2284,29.1838,29.2005,70714.3718
2006-04-13 12:20:00,52.42,52.5,52.4,52.4,74207.92675581256,29.2117,29.2563,29.2005,29.2005,74207.9268
2006-04-13 12:30:00,52.4,52.43,52.37,52.38,53848.93386338996,29.2005,29.2173,29.1838,29.1894,53848.9339
2006-04-13 12:40:00,52.38,52.4,52.33,52.36,48307.43283941694,29.1894,29.2005,29.1615,29.1783,48307.4328
2006-04-13 12:50:00,52.37,52.4,52.3,52.34,40717.9857848452,29.1838,29.2005,29.1448,29.1671,40717.9858
2006-04-13 13:00:00,52.3,52.4,52.3,52.35,95771.59378388149,29.1448,29.2005,29.1448,29.1727,95771.5938
2006-04-13 13:10:00,52.35,52.38,52.3,52.34,22888.808577279848,29.1727,29.1894,29.1448,29.1671,22888.8086
2006-04-13 13:20:00,52.35,52.38,52.34,52.35,30237.320804722327,29.1727,29.1894,29.1671,29.1727,30237.3208
2006-04-13 13:30:00,52.34,52.35,52.3,52.32,63968.19660281894,29.1671,29.1727,29.1448,29.156,63968.1966
2006-04-13 13:40:00,52.3,52.33,52.3,52.31,17588.242380436095,29.1448,29.1615,29.1448,29.1504,17588.2424
2006-04-13 13:50:00,52.31,52.44,52.31,52.44,27587.03770630045,29.1504,29.2228,29.1504,29.2228,27587.0377
2006-04-13 14:00:00,52.41,52.41,52.34,52.36,33249.006143838094,29.2061,29.2061,29.1671,29.1783,33249.0061
2006-04-13 14:10:00,52.35,52.35,52.26,52.27,76135.40537284665,29.1727,29.1727,29.1225,29.1281,76135.4054
2006-04-13 14:20:00,52.28,52.32,52.27,52.3,47584.62835802916,29.1337,29.156,29.1281,29.1448,47584.6284
2006-04-13 14:30:00,52.31,52.36,52.28,52.35,82399.71087820745,29.1504,29.1783,29.1337,29.1727,82399.7109
2006-04-13 14:40:00,52.36,52.39,52.29,52.32,54933.14058547164,29.1783,29.195,29.1393,29.156,54933.1406
2006-04-13 14:50:00,52.32,52.32,52.25,52.26,57824.35851102277,29.156,29.156,29.117,29.1225,57824.3585
2006-04-13 15:00:00,52.26,52.3,52.19,52.21,44211.540778219496,29.1225,29.1448,29.0835,29.0947,44211.5408
2006-04-13 15:10:00,52.21,52.3,52.21,52.3,63245.39212143116,29.0947,29.1448,29.0947,29.1448,63245.3921
2006-04-13 15:20:00,52.3,52.3,52.25,52.26,65293.338152029886,29.1448,29.1448,29.117,29.1225,65293.3382
2006-04-13 15:30:00,52.26,52.35,52.26,52.35,115889.6518491748,29.1225,29.1727,29.1225,29.1727,115889.6518
2006-04-13 15:40:00,52.33,52.35,52.29,52.31,142512.9502469582,29.1615,29.1727,29.1393,29.1504,142512.9502
2006-04-13 15:50:00,52.3,52.32,52.25,52.25,118539.93494759667,29.1448,29.156,29.117,29.117,118539.9349
2006-04-17 09:30:00,52.3,52.64,52.3,52.61,141790.14576557043,29.1448,29.3343,29.1448,29.3176,141790.1458
2006-04-17 09:40:00,52.61,52.69,52.55,52.58,111552.8249608481,29.3176,29.3622,29.2841,29.3009,111552.825
2006-04-17 09:50:00,52.58,52.66,52.53,52.57,48186.96542585232,29.3009,29.3454,29.273,29.2953,48186.9654
2006-04-17 10:00:00,52.55,52.66,52.5,52.61,129141.0673412842,29.2841,29.3454,29.2563,29.3176,129141.0673
2006-04-17 10:10:00,52.59,52.7,52.53,52.7,111673.29237441272,29.3064,29.3677,29.273,29.3677,111673.2924
2006-04-17 10:20:00,52.7,52.88,52.69,52.86,160823.9971087821,29.3677,29.468,29.3622,29.4569,160823.9971
2006-04-17 10:30:00,52.87,52.95,52.71,52.74,171666.06432959886,29.4625,29.507,29.3733,29.39,171666.0643
2006-04-17 10:40:00,52.74,52.82,52.66,52.79,95289.72412962296,29.39,29.4346,29.3454,29.4179,95289.7241
2006-04-17 10:50:00,52.79,52.84,52.75,52.77,58547.16299241056,29.4179,29.4457,29.3956,29.4067,58547.163
2006-04-17 11:00:00,52.79,52.94,52.77,52.92,55053.60799903626,29.4179,29.5015,29.4067,29.4903,55053.608
2006-04-17 11:10:00,52.92,52.96,52.79,52.79,116732.92374412724,29.4903,29.5126,29.4179,29.4179,116732.9237
2006-04-17 11:20:00,52.84,52.98,52.79,52.97,69148.29538609806,29.4457,29.5238,29.4179,29.5182,69148.2954
2006-04-17 11:30:00,52.97,52.99,52.94,52.96,67943.62125045176,29.5182,29.5293,29.5015,29.5126,67943.6213
2006-04-17 11:40:00,52.96,53.04,52.96,53.03,85531.86363088785,29.5126,29.5572,29.5126,29.5516,85531.8636
2006-04-17 11:50:00,53.02,53.07,53.0,53.04,42886.39922900856,29.5461,29.5739,29.5349,29.5572,42886.3992
2006-04-17 12:00:00,53.03,53.03,52.87,52.93,78062.88398988075,29.5516,29.5516,29.4625,29.4959,78062.884
2006-04-17 12:10:00,52.93,52.98,52.79,52.79,41079.3880255391,29.4959,29.5238,29.4179,29.4179,41079.388
2006-04-17 12:20:00,52.79,52.89,52.77,52.79,39995.18130345742,29.4179,29.4736,29.4067,29.4179,39995.1813
2006-04-17 12:30:00,52.8,52.89,52.79,52.88,63245.39212143116,29.4235,29.4736,29.4179,29.468,63245.3921
2006-04-17 12:40:00,52.89,52.89,52.77,52.79,123720.03373087582,29.4736,29.4736,29.4067,29.4179,123720.0337
2006-04-17 12:50:00,52.8,53.04,52.73,52.79,30719.190458980847,29.4235,29.5572,29.3844,29.4179,30719.1905
2006-04-17 13:00:00,52.8,52.83,52.71,52.79,70232.50210817975,29.4235,29.4402,29.3733,29.4179,70232.5021
2006-04-17 13:10:00,52.78,52.85,52.72,52.85,41440.79026623299,29.4123,29.4513,29.3789,29.4513,41440.7903
2006-04-17 13:20:00,52.83,52.85,52.79,52.83,40236.11613058668,29.4402,29.4513,29.4179,29.4402,40236.1161
2006-04-17 13:30:00,52.83,52.87,52.75,52.78,57703.89109745815,29.4402,29.4625,29.3956,29.4123,57703.8911
2006-04-17 13:40:00,52.79,52.83,52.75,52.81,50234.91145645104,29.4179,29.4402,29.3956,29.429,50234.9115
2006-04-17 13:50:00,52.82,52.85,52.69,52.73,77581.01433562223,29.4346,29.4513,29.3622,29.3844,77581.0143
2006-04-17 14:00:00,52.72,52.76,52.56,52.6,103963.37790627636,29.3789,29.4012,29.2897,29.312,103963.3779
2006-04-17 14:10:00,52.6,52.62,52.52,52.53,96855.80050596315,29.312,29.3231,29.2674,29.273,96855.8005
2006-04-17 14:20:00,52.53,52.56,52.45,52.56,171425.1295024696,29.273,29.2897,29.2284,29.2897,171425.1295
2006-04-17 14:30:00,52.6,52.73,52.59,52.71,101072.15998072522,29.312,29.3844,29.3064,29.3733,101072.16
2006-04-17 14:40:00,52.73,52.79,52.63,52.71,91434.76689555476,29.3844,29.4179,29.3287,29.3733,91434.7669
2006-04-17 14:50:00,52.71,52.71,52.61,52.63,90109.62534634382,29.3733,29.3733,29.3176,29.3287,90109.6253
2006-04-17 15:00:00,52.63,52.77,52.61,52.77,131309.48078544755,29.3287,29.4067,29.3176,29.4067,131309.4808
2006-04-17 15:10:00,52.77,52.8,52.66,52.71,89266.3534513914,29.4067,29.4235,29.3454,29.3733,89266.3535
2006-04-17 15:20:00,52.71,52.84,52.69,52.79,143958.5592097338,29.3733,29.4457,29.3622,29.4179,143958.5592
2006-04-17 15:30:00,52.79,52.92,52.79,52.88,123358.63149018191,29.4179,29.4903,29.4179,29.468,123358.6315
2006-04-17 15:40:00,52.88,52.89,52.7,52.79,100710.75774003132,29.468,29.4736,29.3677,29.4179,100710.7577
2006-04-17 15:50:00,52.78,52.79,52.64,52.76,175400.55415010243,29.4123,29.4179,29.3343,29.4012,175400.5542
2006-04-18 09:30:00,53.31,53.82,53.31,53.75,481869.6542585232,29.7077,29.9919,29.7077,29.9529,481869.6543
2006-04-18 09:40:00,53.75,53.9,53.71,53.88,337067.82315383694,29.9529,30.0364,29.9306,30.0253,337067.8232
2006-04-18 09:50:00,53.87,53.89,53.69,53.85,269606.0715576437,30.0197,30.0309,29.9194,30.0086,269606.0716
2006-04-18 10:00:00,53.85,54.01,53.85,53.89,434405.4933140586,30.0086,30.0977,30.0086,30.0309,434405.4933
2006-04-18 10:10:00,53.87,53.91,53.82,53.91,238645.9462715336,30.0197,30.042,29.9919,30.042,238645.9463
2006-04-18 10:20:00,53.91,53.91,53.75,53.75,145645.10299963862,30.042,30.042,29.9529,29.9529,145645.103
2006-04-18 10:30:00,53.74,53.87,53.72,53.87,142272.01541982894,29.9473,30.0197,29.9361,30.0197,142272.0154
2006-04-18 10:40:00,53.8,53.88,53.77,53.84,108782.0744488616,29.9807,30.0253,29.964,30.003,108782.0744
2006-04-18 10:50:00,53.85,53.86,53.75,53.76,129382.00216841346,30.0086,30.0142,29.9529,29.9584,129382.0022
2006-04-18 11:00:00,53.75,53.86,53.75,53.86,129502.46958197808,29.9529,30.0142,29.9529,30.0142,129502.4696
2006-04-18 11:10:00,53.85,53.91,53.76,53.91,101554.02963498374,30.0086,30.042,29.9584,30.042,101554.0296
2006-04-18 11:20:00,53.9,54.0,53.88,53.97,219250.69268762803,30.0364,30.0922,30.0253,30.0755,219250.6927
2006-04-18 11:30:00,53.96,54.07,53.93,54.02,150945.66919648237,30.0699,30.1312,30.0532,30.1033,150945.6692
2006-04-18 11:40:00,54.02,54.18,54.02,54.18,129141.0673412842,30.1033,30.1925,30.1033,30.1925,129141.0673
2006-04-18 11:50:00,54.17,54.29,54.16,54.27,139983.13456210095,30.1869,30.2538,30.1813,30.2426,139983.1346
2006-04-18 12:00:00,54.29,54.3,54.21,54.29,109745.81375737864,30.2538,30.2593,30.2092,30.2538,109745.8138
2006-04-18 12:10:00,54.3,54.36,54.26,54.28,111673.29237441272,30.2593,30.2928,30.2371,30.2482,111673.2924
2006-04-18 12:20:00,54.26,54.26,54.16,54.16,102276.83411637154,30.2371,30.2371,30.1813,30.1813,102276.8341
2006-04-18 12:30:00,54.17,54.17,53.96,53.96,153957.35453559813,30.1869,30.1869,30.0699,30.0699,153957.3545
2006-04-18 12:40:00,53.96,54.06,53.96,54.06,74328.39416937719,30.0699,30.1256,30.0699,30.1256,74328.3942
2006-04-18 12:50:00,54.06,54.11,54.05,54.08,73726.05710155403,30.1256,30.1535,30.12,30.1368,73726.0571
2006-04-18 13:00:00,54.08,54.11,54.01,54.08,108902.54186242622,30.1368,30.1535,30.0977,30.1368,108902.5419
2006-04-18 13:10:00,54.08,54.17,54.05,54.17,75774.00313215276,30.1368,30.1869,30.12,30.1869,75774.0031
2006-04-18 13:20:00,54.16,54.17,54.07,54.07,56258.28213468257,30.1813,30.1869,30.1312,30.1312,56258.2821
2006-04-18 13:30:00,54.08,54.16,54.06,54.14,80110.83002047947,30.1368,30.1813,30.1256,30.1702,80110.83
2006-04-18 13:40:00,54.14,54.14,54.01,54.01,137091.91663654984,30.1702,30.1702,30.0977,30.0977,137091.9166
2006-04-18 13:50:00,54.03,54.11,53.97,54.05,75894.4705457174,30.1089,30.1535,30.0755,30.12,75894.4705
2006-04-18 14:00:00,54.05,54.53,54.05,54.4,289724.129622937,30.12,30.3875,30.12,30.3151,289724.1296
2006-04-18 14:10:00,54.4,54.45,54.26,54.4,308878.44837971334,30.3151,30.3429,30.2371,30.3151,308878.4484
2006-04-18 14:20:00,54.4,54.4,54.24,54.26,214672.9309721721,30.3151,30.3151,30.2259,30.2371,214672.931
2006-04-18 14:30:00,54.27,54.37,54.19,54.25,143597.15696903988,30.2426,30.2984,30.198,30.2315,143597.157
2006-04-18 14:40:00,54.26,54.33,54.23,54.26,216961.81182990005,30.2371,30.2761,30.2203,30.2371,216961.8118
2006-04-18 14:50:00,54.26,54.26,54.18,54.18,187326.8280930009,30.2371,30.2371,30.1925,30.1925,187326.8281
2006-04-18 15:00:00,54.18,54.19,54.11,54.16,159498.85555957115,30.1925,30.198,30.1535,30.1813,159498.8556
2006-04-18 15:10:00,54.16,54.36,54.15,54.28,255872.78641127577,30.1813,30.2928,30.1758,30.2482,255872.7864
2006-04-18 15:20:00,54.3,54.37,54.27,54.35,339477.1714251295,30.2593,30.2984,30.2426,30.2872,339477.1714
2006-04-18 15:30:00,54.36,54.36,54.29,54.33,240332.4900614384,30.2928,30.2928,30.2538,30.2761,240332.4901
2006-04-18 15:40:00,54.34,54.59,54.34,54.56,344536.802794844,30.2816,30.421,30.2816,30.4042,344536.8028
2006-04-18 15:50:00,54.55,54.61,54.5,54.55,428743.52487652097,30.3987,30.4321,30.3708,30.3987,428743.5249
2006-04-19 09:30:00,54.54,54.57,54.11,54.25,192868.32911697388,30.3931,30.4098,30.1535,30.2315,192868.3291
2006-04-19 09:40:00,54.25,54.45,54.21,54.21,121792.55511384172,30.2315,30.3429,30.2092,30.2092,121792.5551
2006-04-19 09:50:00,54.21,54.25,54.11,54.16,181544.39224189852,30.2092,30.2315,30.1535,30.1813,181544.3922
2006-04-19 10:00:00,54.16,54.4,54.14,54.37,115528.24960848092,30.1813,30.3151,30.1702,30.2984,115528.2496
2006-04-19 10:10:00,54.35,54.37,54.09,54.12,110709.55306589568,30.2872,30.2984,30.1423,30.159,110709.5531
2006-04-19 10:20:00,54.11,54.14,53.94,53.95,151427.53885074088,30.1535,30.1702,30.0587,30.0643,151427.5389
2006-04-19 10:30:00,53.95,54.03,53.87,53.97,147572.58161667272,30.0643,30.1089,30.0197,30.0755,147572.5816
2006-04-19 10:40:00,54.0,54.16,53.97,54.11,75051.19865076497,30.0922,30.1813,30.0755,30.1535,75051.1987
2006-04-19 10:50:00,54.1,54.26,54.08,54.16,102276.83411637154,30.1479,30.2371,30.1368,30.1813,102276.8341
2006-04-19 11:00:00,54.16,54.26,54.13,54.19,57824.35851102277,30.1813,30.2371,30.1646,30.198,57824.3585
2006-04-19 11:10:00,54.18,54.21,54.09,54.09,134321.16612456331,30.1925,30.2092,30.1423,30.1423,134321.1661
2006-04-19 11:20:00,54.11,54.29,54.1,54.16,105047.58462835805,30.1535,30.2538,30.1479,30.1813,105047.5846
2006-04-19 11:30:00,54.16,54.26,54.15,54.22,71437.17624382605,30.1813,30.2371,30.1758,30.2148,71437.1762
2006-04-19 11:40:00,54.22,54.25,54.18,54.25,98060.47464160946,30.2148,30.2315,30.1925,30.2315,98060.4746
2006-04-19 11:50:00,54.29,54.29,54.2,54.23,51078.18335140345,30.2538,30.2538,30.2036,30.2203,51078.1834
2006-04-19 12:00:00,54.23,54.45,54.21,54.44,61679.31574509096,30.2203,30.3429,30.2092,30.3374,61679.3157
2006-04-19 12:10:00,54.45,54.48,54.4,54.42,75653.53571858813,30.3429,30.3597,30.3151,30.3262,75653.5357
2006-04-19 12:20:00,54.43,54.52,54.42,54.49,60474.641609444654,30.3318,30.3819,30.3262,30.3652,60474.6416
2006-04-19 12:30:00,54.48,54.49,54.44,54.49,42284.0621611854,30.3597,30.3652,30.3374,30.3652,42284.0622
2006-04-19 12:40:00,54.49,54.49,54.45,54.46,31321.527526804,30.3652,30.3652,30.3429,30.3485,31321.5275
2006-04-19 12:50:00,54.46,54.47,54.37,54.45,78062.88398988075,30.3485,30.3541,30.2984,30.3429,78062.884
2006-04-19 13:00:00,54.47,54.5,54.3,54.4,90591.49500060234,30.3541,30.3708,30.2593,30.3151,90591.495
2006-04-19 13:10:00,54.39,54.44,54.37,54.4,68305.02349114565,30.3095,30.3374,30.2984,30.3151,68305.0235
2006-04-19 13:20:00,54.4,54.42,54.25,54.26,76858.20985423443,30.3151,30.3262,30.2315,30.2371,76858.2099
2006-04-19 13:30:00,54.24,54.4,54.24,54.25,41802.19250692688,30.2259,30.3151,30.2259,30.2315,41802.1925
2006-04-19 13:40:00,54.27,54.33,54.25,54.31,23732.080472232265,30.2426,30.2761,30.2315,30.2649,23732.0805
2006-04-19 13:50:00,54.29,54.39,54.16,54.32,46861.82387664137,30.2538,30.3095,30.1813,30.2705,46861.8239
2006-04-19 14:00:00,54.31,54.35,54.16,54.16,44813.87784604265,30.2649,30.2872,30.1813,30.1813,44813.8778
2006-04-19 14:10:00,54.17,54.26,54.14,54.15,60956.51126370318,30.1869,30.2371,30.1702,30.1758,60956.5113
2006-04-19 14:20:00,54.15,54.25,54.12,54.18,43609.203710396345,30.1758,30.2315,30.159,30.1925,43609.2037
2006-04-19 14:30:00,54.19,54.22,54.13,54.17,36260.691482953865,30.198,30.2148,30.1646,30.1869,36260.6915
2006-04-19 14:40:00,54.18,54.29,54.1,54.11,92759.90844476572,30.1925,30.2538,30.1479,30.1535,92759.9084
2006-04-19 14:50:00,54.11,54.23,54.1,54.12,53969.40127695459,30.1535,30.2203,30.1479,30.159,53969.4013
2006-04-19 15:00:00,54.11,54.25,54.08,54.1,92639.44103120107,30.1535,30.2315,30.1368,30.1479,92639.441
2006-04-19 15:10:00,54.11,54.17,54.09,54.09,51560.053005661975,30.1535,30.1869,30.1423,30.1423,51560.053
2006-04-19 15:20:00,54.09,54.19,54.03,54.03,69389.23021322733,30.1423,30.198,30.1089,30.1089,69389.2302
2006-04-19 15:30:00,54.05,54.1,54.01,54.06,86013.73328514637,30.12,30.1479,30.0977,30.1256,86013.7333
2006-04-19 15:40:00,54.06,54.14,54.05,54.11,95530.6589567522,30.1256,30.1702,30.12,30.1535,95530.659
2006-04-19 15:50:00,54.11,54.15,54.1,54.11,151909.40850499942,30.1535,30.1758,30.1479,30.1535,151909.4085
2006-04-20 09:30:00,54.04,54.32,54.01,54.31,95410.19154318758,30.1145,30.2705,30.0977,30.2649,95410.1915
2006-04-20 09:40:00,54.27,54.31,54.08,54.16,58306.228165281296,30.2426,30.2649,30.1368,30.1813,58306.2282
2006-04-20 09:50:00,54.16,54.17,54.01,54.1,78906.15588483316,30.1813,30.1869,30.0977,30.1479,78906.1559
2006-04-20 10:00:00,54.07,54.19,54.07,54.16,125286.110107216,30.1312,30.198,30.1312,30.1813,125286.1101
2006-04-20 10:10:00,54.19,54.29,54.11,54.21,85652.33104445248,30.198,30.2538,30.1535,30.2092,85652.331
2006-04-20 10:20:00,54.25,54.52,54.25,54.41,132755.0897482231,30.2315,30.3819,30.2315,30.3206,132755.0897
2006-04-20 10:30:00,54.41,54.5,54.32,54.38,90230.09275990844,30.3206,30.3708,30.2705,30.3039,90230.0928
2006-04-20 10:40:00,54.39,54.45,54.31,54.41,90711.96241416698,30.3095,30.3429,30.2649,30.3206,90711.9624
2006-04-20 10:50:00,54.41,54.42,54.16,54.22,80833.63450186726,30.3206,30.3262,30.1813,30.2148,80833.6345
2006-04-20 11:00:00,54.21,54.23,54.17,54.2,85049.99397662932,30.2092,30.2203,30.1869,30.2036,85049.994
2006-04-20 11:10:00,54.18,54.21,54.05,54.07,82399.71087820745,30.1925,30.2092,30.12,30.1312,82399.7109
2006-04-20 11:20:00,54.09,54.15,54.06,54.08,49150.70473436936,30.1423,30.1758,30.1256,30.1368,49150.7047
2006-04-20 11:30:00,54.06,54.33,54.06,54.31,127695.45837850864,30.1256,30.2761,30.1256,30.2649,127695.4584
2006-04-20 11:40:00,54.31,54.34,54.22,54.22,50957.71593783882,30.2649,30.2816,30.2148,30.2148,50957.7159
2006-04-20 11:50:00,54.21,54.31,54.19,54.31,33730.87579809662,30.2092,30.2649,30.198,30.2649,33730.8758
2006-04-20 12:00:00,54.31,54.31,54.18,54.3,47946.03059872305,30.2649,30.2649,30.1925,30.2593,47946.0306
2006-04-20 12:10:00,54.26,54.37,54.24,54.29,49632.57438862788,30.2371,30.2984,30.2259,30.2538,49632.5744
2006-04-20 12:20:00,54.28,54.32,54.22,54.26,46259.48680881822,30.2482,30.2705,30.2148,30.2371,46259.4868
2006-04-20 12:30:00,54.25,54.28,54.21,54.25,28791.711841946755,30.2315,30.2482,30.2092,30.2315,28791.7118
2006-04-20 12:40:00,54.25,54.26,54.21,54.23,36140.22406938923,30.2315,30.2371,30.2092,30.2203,36140.2241
2006-04-20 12:50:00,54.23,54.31,54.21,54.31,54451.27093121311,30.2203,30.2649,30.2092,30.2649,54451.2709
2006-04-20 13:00:00,54.35,54.37,54.28,54.34,61197.44609083243,30.2872,30.2984,30.2482,30.2816,61197.4461
2006-04-20 13:10:00,54.33,54.33,54.28,54.32,33249.006143838094,30.2761,30.2761,30.2482,30.2705,33249.0061
2006-04-20 13:20:00,54.33,54.36,54.25,54.31,59510.902300927606,30.2761,30.2928,30.2315,30.2649,59510.9023
2006-04-20 13:30:00,54.31,54.31,54.22,54.27,67220.81676906398,30.2649,30.2649,30.2148,30.2426,67220.8168
2006-04-20 13:40:00,54.26,54.31,54.26,54.26,35899.28924225997,30.2371,30.2649,30.2371,30.2371,35899.2892
2006-04-20 13:50:00,54.26,54.31,54.24,54.29,22888.808577279848,30.2371,30.2649,30.2259,30.2538,22888.8086
2006-04-20 14:00:00,54.3,54.35,54.26,54.35,67220.81676906398,30.2593,30.2872,30.2371,30.2872,67220.8168
2006-04-20 14:10:00,54.33,54.33,54.19,54.19,52885.19455487291,30.2761,30.2761,30.198,30.198,52885.1946
2006-04-20 14:20:00,54.21,54.21,54.16,54.21,46982.291290206005,30.2092,30.2092,30.1813,30.2092,46982.2913
2006-04-20 14:30:00,54.21,54.35,54.2,54.24,88664.01638356825,30.2092,30.2872,30.2036,30.2259,88664.0164
2006-04-20 14:40:00,54.23,54.27,54.21,54.27,44091.07336465487,30.2203,30.2426,30.2092,30.2426,44091.0734
2006-04-20 14:50:00,54.26,54.33,54.23,54.26,39513.3116491989,30.2371,30.2761,30.2203,30.2371,39513.3116
2006-04-20 15:00:00,54.26,54.31,54.17,54.27,59269.96747379834,30.2371,30.2649,30.1869,30.2426,59269.9675
2006-04-20 15:10:00,54.27,54.28,54.18,54.18,46620.88904951211,30.2426,30.2482,30.1925,30.1925,46620.889
2006-04-20 15:20:00,54.2,54.22,54.1,54.14,66738.94711480546,30.2036,30.2148,30.1479,30.1702,66738.9471
2006-04-20 15:30:00,54.13,54.16,54.06,54.09,67702.68642332249,30.1646,30.1813,30.1256,30.1423,67702.6864
2006-04-20 15:40:00,54.08,54.11,53.96,53.96,125406.57752078064,30.1368,30.1535,30.0699,30.0699,125406.5775
2006-04-20 15:50:00,53.96,54.01,53.94,53.95,268401.3974219974,30.0699,30.0977,30.0587,30.0643,268401.3974
2006-04-21 09:30:00,54.33,54.33,54.05,54.11,530899.8915793279,30.2761,30.2761,30.12,30.1535,530899.8916
2006-04-21 09:40:00,54.11,54.13,53.96,54.1,111793.75978797735,30.1535,30.1646,30.0699,30.1479,111793.7598
2006-04-21 09:50:00,54.09,54.16,54.05,54.13,108902.54186242622,30.1423,30.1813,30.12,30.1646,108902.5419
2006-04-21 10:00:00,54.12,54.21,54.11,54.12,131911.8178532707,30.159,30.2092,30.1535,30.159,131911.8179
2006-04-21 10:10:00,54.12,54.2,54.11,54.15,94807.85447536442,30.159,30.2036,30.1535,30.1758,94807.8545
2006-04-21 10:20:00,54.15,54.16,54.0,54.01,61317.91350439707,30.1758,30.1813,30.0922,30.0977,61317.9135
2006-04-21 10:30:00,54.03,54.11,53.96,54.05,41922.65992049151,30.1089,30.1535,30.0699,30.12,41922.6599
2006-04-21 10:40:00,54.06,54.13,54.01,54.07,66738.94711480546,30.1256,30.1646,30.0977,30.1312,66738.9471
2006-04-21 10:50:00,54.07,54.19,54.01,54.06,51560.053005661975,30.1312,30.198,30.0977,30.1256,51560.053
2006-04-21 11:00:00,54.08,54.16,54.08,54.11,68666.42573183954,30.1368,30.1813,30.1368,30.1535,68666.4257
2006-04-21 11:10:00,54.11,54.11,53.97,53.99,63365.85953499579,30.1535,30.1535,30.0755,30.0866,63365.8595
2006-04-21 11:20:00,54.0,54.06,53.94,53.97,107938.80255390918,30.0922,30.1256,30.0587,30.0755,107938.8026
2006-04-21 11:30:00,53.97,54.03,53.95,53.99,46861.82387664137,30.0755,30.1089,30.0643,30.0866,46861.8239
2006-04-21 11:40:00,54.01,54.05,53.96,53.97,59390.43488736297,30.0977,30.12,30.0699,30.0755,59390.4349
2006-04-21 11:50:00,53.97,54.01,53.96,53.96,45657.14974099507,30.0755,30.0977,30.0699,30.0699,45657.1497
2006-04-21 12:00:00,53.96,53.99,53.95,53.97,39874.71388989279,30.0699,30.0866,30.0643,30.0755,39874.7139
2006-04-21 12:10:00,53.97,54.01,53.95,53.99,63124.92470786653,30.0755,30.0977,30.0643,30.0866,63124.9247
2006-04-21 12:20:00,54.0,54.05,54.0,54.03,54451.27093121311,30.0922,30.12,30.0922,30.1089,54451.2709
2006-04-21 12:30:00,54.01,54.06,53.99,54.05,45416.214913865806,30.0977,30.1256,30.0866,30.12,45416.2149
2006-04-21 12:40:00,54.06,54.13,54.06,54.13,61197.44609083243,30.1256,30.1646,30.1256,30.1646,61197.4461
2006-04-21 12:50:00,54.13,54.14,54.12,54.12,68425.49090471028,30.1646,30.1702,30.159,30.159,68425.4909
2006-04-21 13:00:00,54.13,54.14,54.12,54.14,32646.669076014943,30.1646,30.1702,30.159,30.1702,32646.6691
2006-04-21 13:10:00,54.14,54.14,54.07,54.07,67702.68642332249,30.1702,30.1702,30.1312,30.1312,67702.6864
2006-04-21 13:20:00,54.07,54.1,54.05,54.08,41922.65992049151,30.1312,30.1479,30.12,30.1368,41922.6599
2006-04-21 13:30:00,54.08,54.13,54.08,54.11,47705.09577159379,30.1368,30.1646,30.1368,30.1535,47705.0958
2006-04-21 13:40:00,54.11,54.15,54.1,54.15,41681.72509336225,30.1535,30.1758,30.1479,30.1758,41681.7251
2006-04-21 13:50:00,54.13,54.15,54.09,54.1,60956.51126370318,30.1646,30.1758,30.1423,30.1479,60956.5113
2006-04-21 14:00:00,54.11,54.11,53.99,54.03,60836.04385013854,30.1535,30.1535,30.0866,30.1089,60836.0439
2006-04-21 14:10:00,54.03,54.05,53.96,54.03,78906.15588483316,30.1089,30.12,30.0699,30.1089,78906.1559
2006-04-21 14:20:00,54.04,54.05,53.95,53.99,83724.85242741839,30.1145,30.12,30.0643,30.0866,83724.8524
2006-04-21 14:30:00,53.97,53.99,53.87,53.95,136489.57956872668,30.0755,30.0866,30.0197,30.0643,136489.5796
2006-04-21 14:40:00,53.94,53.94,53.82,53.83,95771.59378388149,30.0587,30.0587,29.9919,29.9974,95771.5938
2006-04-21 14:50:00,53.83,54.0,53.83,53.86,169136.2486447416,29.9974,30.0922,29.9974,30.0142,169136.2486
2006-04-21 15:00:00,53.87,53.93,53.73,53.85,160823.9971087821,30.0197,30.0532,29.9417,30.0086,160823.9971
2006-04-21 15:10:00,53.85,53.88,53.82,53.83,140705.93904348876,30.0086,30.0253,29.9919,29.9974,140705.939
2006-04-21 15:20:00,53.83,53.87,53.81,53.87,166967.8352005783,29.9974,30.0197,29.9863,30.0197,166967.8352
2006-04-21 15:30:00,53.88,53.96,53.87,53.94,58667.63040597519,30.0253,30.0699,30.0197,30.0587,58667.6304
2006-04-21 15:40:00,53.95,54.01,53.91,53.96,94566.91964823515,30.0643,30.0977,30.042,30.0699,94566.9196
2006-04-21 15:50:00,53.96,53.98,53.93,53.97,223346.58474882547,30.0699,30.081,30.0532,30.0755,223346.5847
2006-04-24 09:30:00,53.82,53.87,53.72,53.82,189133.8392964704,29.9919,30.0197,29.9361,29.9919,189133.8393
2006-04-24 09:40:00,53.79,53.87,53.7,53.77,77340.07950849296,29.9751,30.0197,29.925,29.964,77340.0795
2006-04-24 09:50:00,53.76,53.84,53.68,53.69,134080.23129743405,29.9584,30.003,29.9138,29.9194,134080.2313
2006-04-24 10:00:00,53.67,53.79,53.58,53.72,95651.12637031684,29.9083,29.9751,29.8581,29.9361,95651.1264
2006-04-24 10:10:00,53.69,53.77,53.62,53.77,48548.367666546204,29.9194,29.964,29.8804,29.964,48548.3677
2006-04-24 10:20:00,53.77,53.89,53.77,53.84,49873.50921575714,29.964,30.0309,29.964,30.003,49873.5092
2006-04-24 10:30:00,53.85,53.89,53.81,53.88,53367.06420913144,30.0086,30.0309,29.9863,30.0253,53367.0642
2006-04-24 10:40:00,53.88,53.97,53.88,53.93,89145.88603782677,30.0253,30.0755,30.0253,30.0532,89145.886
2006-04-24 10:50:00,53.93,53.94,53.82,53.9,41922.65992049151,30.0532,30.0587,29.9919,30.0364,41922.6599
2006-04-24 11:00:00,53.9,53.93,53.78,53.82,72039.5133116492,30.0364,30.0532,29.9696,29.9919,72039.5133
2006-04-24 11:10:00,53.82,53.85,53.77,53.8,30839.65787254548,29.9919,30.0086,29.964,29.9807,30839.6579
2006-04-24 11:20:00,53.78,53.81,53.67,53.8,38549.57234068185,29.9696,29.9863,29.9083,29.9807,38549.5723
2006-04-24 11:30:00,53.79,53.88,53.78,53.88,36983.49596434165,29.9751,30.0253,29.9696,30.0253,36983.496
2006-04-24 11:40:00,53.89,53.94,53.87,53.9,28912.179255511383,30.0309,30.0587,30.0197,30.0364,28912.1793
2006-04-24 11:50:00,53.89,53.96,53.86,53.96,28791.711841946755,30.0309,30.0699,30.0142,30.0699,28791.7118
2006-04-24 12:00:00,53.97,53.98,53.89,53.95,26141.42874352488,30.0755,30.081,30.0309,30.0643,26141.4287
2006-04-24 12:10:00,53.95,54.08,53.95,54.05,62883.98988073727,30.0643,30.1368,30.0643,30.12,62883.9899
2006-04-24 12:20:00,54.05,54.05,53.95,53.96,31201.06011323937,30.12,30.12,30.0643,30.0699,31201.0601
2006-04-24 12:30:00,53.96,53.99,53.95,53.96,50957.71593783882,30.0699,30.0866,30.0643,30.0699,50957.7159
2006-04-24 12:40:00,53.96,54.04,53.95,54.03,38429.104927117216,30.0699,30.1145,30.0643,30.1089,38429.1049
2006-04-24 12:50:00,54.02,54.21,54.0,54.17,62643.055053608005,30.1033,30.2092,30.0922,30.1869,62643.0551
2006-04-24 13:00:00,54.17,54.17,54.06,54.14,96012.52861101073,30.1869,30.1869,30.1256,30.1702,96012.5286
2006-04-24 13:10:00,54.14,54.15,54.06,54.06,67341.2841826286,30.1702,30.1758,30.1256,30.1256,67341.2842
2006-04-24 13:20:00,54.06,54.21,54.0,54.16,64931.93591133599,30.1256,30.2092,30.0922,30.1813,64931.9359
2006-04-24 13:30:00,54.16,54.18,54.11,54.16,30116.853391157696,30.1813,30.1925,30.1535,30.1813,30116.8534
2006-04-24 13:40:00,54.16,54.22,54.12,54.17,35176.48476087219,30.1813,30.2148,30.159,30.1869,35176.4848
2006-04-24 13:50:00,54.17,54.19,54.11,54.11,57703.89109745815,30.1869,30.198,30.1535,30.1535,57703.8911
2006-04-24 14:00:00,54.12,54.16,54.05,54.14,39392.84423563426,30.159,30.1813,30.12,30.1702,39392.8442
2006-04-24 14:10:00,54.15,54.2,54.06,54.2,45657.14974099507,30.1758,30.2036,30.1256,30.2036,45657.1497
2006-04-24 14:20:00,54.21,54.23,54.11,54.17,62281.65281291412,30.2092,30.2203,30.1535,30.1869,62281.6528
2006-04-24 14:30:00,54.18,54.24,54.17,54.2,63245.39212143116,30.1925,30.2259,30.1869,30.2036,63245.3921
2006-04-24 14:40:00,54.19,54.21,54.14,54.21,62643.055053608005,30.198,30.2092,30.1702,30.2092,62643.0551
2006-04-24 14:50:00,54.21,54.28,54.16,54.18,118780.86977472594,30.2092,30.2482,30.1813,30.1925,118780.8698
2006-04-24 15:00:00,54.16,54.21,54.14,54.15,77099.1446813637,30.1813,30.2092,30.1702,30.1758,77099.1447
2006-04-24 15:10:00,54.14,54.21,54.09,54.2,70112.03469461511,30.1702,30.2092,30.1423,30.2036,70112.0347
2006-04-24 15:20:00,54.18,54.19,54.1,54.13,85170.46139019396,30.1925,30.198,30.1479,30.1646,85170.4614
2006-04-24 15:30:00,54.14,54.31,54.12,54.29,120828.81580532467,30.1702,30.2649,30.159,30.2538,120828.8158
2006-04-24 15:40:00,54.3,54.32,54.21,54.28,125286.110107216,30.2593,30.2705,30.2092,30.2482,125286.1101
2006-04-24 15:50:00,54.28,54.3,54.21,54.22,146488.37489459102,30.2482,30.2593,30.2092,30.2148,146488.3749
2006-04-25 09:30:00,54.06,54.1,53.87,53.96,118419.46753403204,30.1256,30.1479,30.0197,30.0699,118419.4675
2006-04-25 09:40:00,53.91,54.11,53.87,54.09,117817.13046620892,30.042,30.1535,30.0197,30.1423,117817.1305
2006-04-25 09:50:00,54.11,54.21,54.01,54.15,110830.02047946032,30.1535,30.2092,30.0977,30.1758,110830.0205
2006-04-25 10:00:00,54.15,54.21,53.96,54.04,92037.10396337791,30.1758,30.2092,30.0699,30.1145,92037.104
2006-04-25 10:10:00,54.04,54.05,53.84,53.87,84327.18949524155,30.1145,30.12,30.003,30.0197,84327.1895
2006-04-25 10:20:00,53.87,53.87,53.35,53.61,259848.21105890852,30.0197,30.0197,29.7299,29.8748,259848.2111
2006-04-25 10:30:00,53.61,53.61,53.47,53.52,122033.48994097098,29.8748,29.8748,29.7968,29.8247,122033.4899
2006-04-25 10:40:00,53.52,53.8,53.51,53.77,89386.82086495604,29.8247,29.9807,29.8191,29.964,89386.8209
2006-04-25 10:50:00,53.78,53.79,53.62,53.66,108541.13962173232,29.9696,29.9751,29.8804,29.9027,108541.1396
2006-04-25 11:00:00,53.65,53.69,53.52,53.62,73726.05710155403,29.8971,29.9194,29.8247,29.8804,73726.0571
2006-04-25 11:10:00,53.59,53.62,53.49,53.56,39031.441994940375,29.8637,29.8804,29.808,29.847,39031.442
2006-04-25 11:20:00,53.55,53.59,53.5,53.54,50716.78111070956,29.8414,29.8637,29.8135,29.8358,50716.7811
2006-04-25 11:30:00,53.55,53.67,53.43,53.43,96494.39826526924,29.8414,29.9083,29.7745,29.7745,96494.3983
2006-04-25 11:40:00,53.44,53.48,53.31,53.44,84206.72208167691,29.7801,29.8024,29.7077,29.7801,84206.7221
2006-04-25 11:50:00,53.45,53.6,53.31,53.53,86977.47259366342,29.7857,29.8693,29.7077,29.8303,86977.4726
2006-04-25 12:00:00,53.51,53.58,53.46,53.57,62161.18539934948,29.8191,29.8581,29.7912,29.8525,62161.1854
2006-04-25 12:10:00,53.58,53.62,53.52,53.56,45777.617154559695,29.8581,29.8804,29.8247,29.847,45777.6172
2006-04-25 12:20:00,53.55,53.57,53.48,53.51,41802.19250692688,29.8414,29.8525,29.8024,29.8191,41802.1925
2006-04-25 12:30:00,53.51,53.56,53.5,53.51,42524.99698831466,29.8191,29.847,29.8135,29.8191,42524.997
2006-04-25 12:40:00,53.51,53.52,53.43,53.48,121913.02252740636,29.8191,29.8247,29.7745,29.8024,121913.0225
2006-04-25 12:50:00,53.46,53.48,53.37,53.38,33971.81062522588,29.7912,29.8024,29.7411,29.7467,33971.8106
2006-04-25 13:00:00,53.41,53.43,53.28,53.28,88061.6793157451,29.7634,29.7745,29.6909,29.6909,88061.6793
2006-04-25 13:10:00,53.27,53.28,53.18,53.25,77219.61209492834,29.6854,29.6909,29.6352,29.6742,77219.6121
2006-04-25 13:20:00,53.24,53.32,53.17,53.3,53246.5967955668,29.6686,29.7132,29.6296,29.7021,53246.5968
2006-04-25 13:30:00,53.31,53.43,53.24,53.4,54692.20575834237,29.7077,29.7745,29.6686,29.7578,54692.2058
2006-04-25 13:40:00,53.39,53.4,53.18,53.34,68425.49090471028,29.7522,29.7578,29.6352,29.7244,68425.4909
2006-04-25 13:50:00,53.36,53.43,53.3,53.43,42645.4644018793,29.7355,29.7745,29.7021,29.7745,42645.4644
2006-04-25 14:00:00,53.43,53.48,53.41,53.43,52885.19455487291,29.7745,29.8024,29.7634,29.7745,52885.1946
2006-04-25 14:10:00,53.43,53.51,53.42,53.48,33851.343211661246,29.7745,29.8191,29.769,29.8024,33851.3432
2006-04-25 14:20:00,53.47,53.58,53.47,53.49,43006.86664257319,29.7968,29.8581,29.7968,29.808,43006.8666
2006-04-25 14:30:00,53.49,53.52,53.43,53.46,30237.320804722327,29.808,29.8247,29.7745,29.7912,30237.3208
2006-04-25 14:40:00,53.48,53.59,53.44,53.52,47705.09577159379,29.8024,29.8637,29.7801,29.8247,47705.0958
2006-04-25 14:50:00,53.52,53.53,53.38,53.41,94325.9848211059,29.8247,29.8303,29.7467,29.7634,94325.9848
2006-04-25 15:00:00,53.4,53.48,53.37,53.43,115046.3799542224,29.7578,29.8024,29.7411,29.7745,115046.38
2006-04-25 15:10:00,53.42,53.44,53.32,53.39,124804.24045295749,29.769,29.7801,29.7132,29.7522,124804.2405
2006-04-25 15:20:00,53.39,53.41,53.35,53.4,190940.85049993976,29.7522,29.7634,29.7299,29.7578,190940.8505
2006-04-25 15:30:00,53.39,53.48,53.39,53.42,118539.93494759667,29.7522,29.8024,29.7522,29.769,118539.9349
2006-04-25 15:40:00,53.43,53.52,53.39,53.48,109866.28117094329,29.7745,29.8247,29.7522,29.8024,109866.2812
2006-04-25 15:50:00,53.47,53.49,53.37,53.45,136850.98180942057,29.7968,29.808,29.7411,29.7857,136850.9818
2006-04-26 09:30:00,53.43,53.71,53.43,53.66,150945.66919648237,29.7745,29.9306,29.7745,29.9027,150945.6692
2006-04-26 09:40:00,53.6,53.7,53.48,53.49,64931.93591133599,29.8693,29.925,29.8024,29.808,64931.9359
2006-04-26 09:50:00,53.49,53.67,53.49,53.62,48427.90025298158,29.808,29.9083,29.808,29.8804,48427.9003
2006-04-26 10:00:00,53.57,53.62,53.44,53.53,120949.28321888932,29.8525,29.8804,29.7801,29.8303,120949.2832
2006-04-26 10:10:00,53.53,53.57,53.48,53.52,88182.14672930974,29.8303,29.8525,29.8024,29.8247,88182.1467
2006-04-26 10:20:00,53.51,53.54,53.38,53.39,150825.20178291775,29.8191,29.8358,29.7467,29.7522,150825.2018
2006-04-26 10:30:00,53.39,53.51,53.36,53.36,140224.06938923022,29.7522,29.8191,29.7355,29.7355,140224.0694
2006-04-26 10:40:00,53.35,53.35,53.17,53.18,98783.27912299724,29.7299,29.7299,29.6296,29.6352,98783.2791
2006-04-26 10:50:00,53.18,53.24,53.04,53.08,106734.12841826287,29.6352,29.6686,29.5572,29.5795,106734.1284
2006-04-26 11:00:00,53.1,53.21,53.08,53.21,126490.78424286233,29.5906,29.6519,29.5795,29.6519,126490.7842
2006-04-26 11:10:00,53.18,53.41,53.17,53.41,124683.77303939284,29.6352,29.7634,29.6296,29.7634,124683.773
2006-04-26 11:20:00,53.41,53.42,53.21,53.26,90832.4298277316,29.7634,29.769,29.6519,29.6798,90832.4298
2006-04-26 11:30:00,53.23,53.46,53.23,53.46,64811.46849777136,29.6631,29.7912,29.6631,29.7912,64811.4685
2006-04-26 11:40:00,53.46,53.48,53.43,53.44,79026.6232983978,29.7912,29.8024,29.7745,29.7801,79026.6233
2006-04-26 11:50:00,53.44,53.49,53.43,53.46,133959.76388386943,29.7801,29.808,29.7745,29.7912,133959.7639
2006-04-26 12:00:00,53.46,53.48,53.43,53.43,72400.9155523431,29.7912,29.8024,29.7745,29.7745,72400.9156
2006-04-26 12:10:00,53.41,53.5,53.4,53.46,61076.978677267805,29.7634,29.8135,29.7578,29.7912,61076.9787
2006-04-26 12:20:00,53.46,53.58,53.43,53.55,70834.8391760029,29.7912,29.8581,29.7745,29.8414,70834.8392
2006-04-26 12:30:00,53.57,53.63,53.48,53.62,39031.441994940375,29.8525,29.886,29.8024,29.8804,39031.442
2006-04-26 12:40:00,53.62,53.62,53.54,53.54,53005.66196843754,29.8804,29.8804,29.8358,29.8358,53005.662
2006-04-26 12:50:00,53.55,53.57,53.47,53.47,33249.006143838094,29.8414,29.8525,29.7968,29.7968,33249.0061
2006-04-26 13:00:00,53.48,53.58,53.48,53.56,24334.417540055416,29.8024,29.8581,29.8024,29.847,24334.4175
2006-04-26 13:10:00,53.54,53.61,53.5,53.54,52885.19455487291,29.8358,29.8748,29.8135,29.8358,52885.1946
2006-04-26 13:20:00,53.54,53.57,53.44,53.44,23852.547885796896,29.8358,29.8525,29.7801,29.7801,23852.5479
2006-04-26 13:30:00,53.43,53.52,53.38,53.51,37103.96337790628,29.7745,29.8247,29.7467,29.8191,37103.9634
2006-04-26 13:40:00,53.5,53.51,53.47,53.49,51078.18335140345,29.8135,29.8191,29.7968,29.808,51078.1834
2006-04-26 13:50:00,53.49,53.58,53.48,53.56,42524.99698831466,29.808,29.8581,29.8024,29.847,42524.997
2006-04-26 14:00:00,53.56,53.56,53.35,53.46,84688.59173593544,29.847,29.847,29.7299,29.7912,84688.5917
2006-04-26 14:10:00,53.44,53.49,53.38,53.42,48548.367666546204,29.7801,29.808,29.7467,29.769,48548.3677
2006-04-26 14:20:00,53.43,53.46,53.33,53.41,49993.976629321776,29.7745,29.7912,29.7188,29.7634,49993.9766
2006-04-26 14:30:00,53.43,53.46,53.37,53.46,49873.50921575714,29.7745,29.7912,29.7411,29.7912,49873.5092
2006-04-26 14:40:00,53.45,53.48,53.43,53.43,46379.95422238285,29.7857,29.8024,29.7745,29.7745,46379.9542
2006-04-26 14:50:00,53.43,53.47,53.34,53.47,81315.50415612578,29.7745,29.7968,29.7244,29.7968,81315.5042
2006-04-26 15:00:00,53.47,53.5,53.36,53.36,83002.04794603061,29.7968,29.8135,29.7355,29.7355,83002.0479
2006-04-26 15:10:00,53.36,53.38,53.28,53.33,116853.39115769186,29.7355,29.7467,29.6909,29.7188,116853.3912
2006-04-26 15:20:00,53.34,53.41,53.33,53.4,102276.83411637154,29.7244,29.7634,29.7188,29.7578,102276.8341
2006-04-26 15:30:00,53.4,53.48,53.39,53.45,51921.455246355865,29.7578,29.8024,29.7522,29.7857,51921.4552
2006-04-26 15:40:00,53.45,53.56,53.43,53.5,59631.36971449223,29.7857,29.847,29.7745,29.8135,59631.3697
2006-04-26 15:50:00,53.5,53.5,53.4,53.48,109625.34634381402,29.8135,29.8135,29.7578,29.8024,109625.3463
2006-04-27 09:30:00,53.33,53.45,53.04,53.18,185037.94723527288,29.7188,29.7857,29.5572,29.6352,185037.9472
2006-04-27 09:40:00,53.18,53.26,53.09,53.2,107938.80255390918,29.6352,29.6798,29.5851,29.6464,107938.8026
2006-04-27 09:50:00,53.2,53.28,53.13,53.25,88423.08155643899,29.6464,29.6909,29.6074,29.6742,88423.0816
2006-04-27 10:00:00,53.27,53.87,53.25,53.87,220334.8994097097,29.6854,30.0197,29.6742,30.0197,220334.8994
2006-04-27 10:10:00,53.88,54.21,53.82,54.19,247078.6652210577,30.0253,30.2092,29.9919,30.198,247078.6652
2006-04-27 10:20:00,54.19,54.21,53.82,53.93,206601.6142633418,30.198,30.2092,29.9919,30.0532,206601.6143
2006-04-27 10:30:00,53.93,53.96,53.67,53.77,117455.728225515,30.0532,30.0699,29.9083,29.964,117455.7282
2006-04-27 10:40:00,53.76,53.82,53.66,53.78,119021.8046018552,29.9584,29.9919,29.9027,29.9696,119021.8046
2006-04-27 10:50:00,53.79,53.87,53.57,53.57,112034.69461510662,29.9751,30.0197,29.8525,29.8525,112034.6946
2006-04-27 11:00:00,53.55,53.68,53.51,53.66,117214.79339838577,29.8414,29.9138,29.8191,29.9027,117214.7934
2006-04-27 11:10:00,53.65,53.73,53.54,53.54,113962.17323214072,29.8971,29.9417,29.8358,29.8358,113962.1732
2006-04-27 11:20:00,53.56,53.79,53.54,53.75,172870.73846524517,29.847,29.9751,29.8358,29.9529,172870.7385
2006-04-27 11:30:00,53.77,53.8,53.71,53.76,122997.22924948802,29.964,29.9807,29.9306,29.9584,122997.2292
2006-04-27 11:40:00,53.77,53.87,53.57,53.87,90230.09275990844,29.964,30.0197,29.8525,30.0197,90230.0928
2006-04-27 11:50:00,53.84,53.96,53.75,53.79,97458.1375737863,30.003,30.0699,29.9529,29.9751,97458.1376
2006-04-27 12:00:00,53.79,53.96,53.75,53.89,83363.4501867245,29.9751,30.0699,29.9529,30.0309,83363.4502
2006-04-27 12:10:00,53.89,54.17,53.86,54.12,127695.45837850864,30.0309,30.1869,30.0142,30.159,127695.4584
2006-04-27 12:20:00,54.09,54.12,53.91,53.94,65654.74039272378,30.1423,30.159,30.042,30.0587,65654.7404
2006-04-27 12:30:00,53.95,53.98,53.9,53.9,26864.233224912663,30.0643,30.081,30.0364,30.0364,26864.2332
2006-04-27 12:40:00,53.89,53.96,53.87,53.88,29032.646669076017,30.0309,30.0699,30.0197,30.0253,29032.6467
2006-04-27 12:50:00,53.91,53.96,53.83,53.96,34212.74545235514,30.042,30.0699,29.9974,30.0699,34212.7455
2006-04-27 13:00:00,53.96,53.97,53.75,53.8,74087.45934224792,30.0699,30.0755,29.9529,29.9807,74087.4593
2006-04-27 13:10:00,53.84,53.86,53.76,53.79,32164.79942175642,30.003,30.0142,29.9584,29.9751,32164.7994
2006-04-27 13:20:00,53.79,53.82,53.69,53.7,67823.15383688713,29.9751,29.9919,29.9194,29.925,67823.1538
2006-04-27 13:30:00,53.72,53.77,53.67,53.77,53969.40127695459,29.9361,29.964,29.9083,29.964,53969.4013
2006-04-27 13:40:00,53.77,53.87,53.77,53.8,61558.84833152633,29.964,30.0197,29.964,29.9807,61558.8483
2006-04-27 13:50:00,53.8,53.92,53.79,53.87,54692.20575834237,29.9807,30.0476,29.9751,30.0197,54692.2058
2006-04-27 14:00:00,53.87,53.96,53.85,53.95,46982.291290206005,30.0197,30.0699,30.0086,30.0643,46982.2913
2006-04-27 14:10:00,53.91,53.93,53.75,53.76,65534.27297915914,30.042,30.0532,29.9529,29.9584,65534.273
2006-04-27 14:20:00,53.75,53.87,53.71,53.87,135284.90543308036,29.9529,30.0197,29.9306,30.0197,135284.9054
2006-04-27 14:30:00,53.87,53.87,53.82,53.84,103722.4430791471,30.0197,30.0197,29.9919,30.003,103722.4431
2006-04-27 14:40:00,53.85,53.94,53.84,53.94,180821.5877605108,30.0086,30.0587,30.003,30.0587,180821.5878
2006-04-27 14:50:00,53.94,53.98,53.89,53.91,61799.78315865559,30.0587,30.081,30.0309,30.042,61799.7832
2006-04-27 15:00:00,53.91,53.96,53.9,53.93,48186.96542585232,30.042,30.0699,30.0364,30.0532,48186.9654
2006-04-27 15:10:00,53.92,54.01,53.87,53.96,62281.65281291412,30.0476,30.0977,30.0197,30.0699,62281.6528
2006-04-27 15:20:00,53.98,53.98,53.82,53.82,70473.436935309,30.081,30.081,29.9919,29.9919,70473.4369
2006-04-27 15:30:00,53.82,53.83,53.7,53.82,101313.09480785448,29.9919,29.9974,29.925,29.9919,101313.0948
2006-04-27 15:40:00,53.82,54.04,53.79,54.02,147452.11420310807,29.9919,30.1145,29.9751,30.1033,147452.1142
2006-04-27 15:50:00,54.02,54.02,53.9,53.91,166004.09589206122,30.1033,30.1033,30.0364,30.042,166004.0959
2006-04-28 09:30:00,54.03,54.04,53.87,53.87,109504.87893024938,30.1089,30.1145,30.0197,30.0197,109504.8789
2006-04-28 09:40:00,53.87,53.94,53.8,53.89,129020.59992771957,30.0197,30.0587,29.9807,30.0309,129020.5999
2006-04-28 09:50:00,53.88,53.96,53.83,53.87,124322.37079869896,30.0253,30.0699,29.9974,30.0197,124322.3708
2006-04-28 10:00:00,53.87,54.09,53.82,54.03,263582.7008794121,30.0197,30.1423,29.9919,30.1089,263582.7009
2006-04-28 10:10:00,54.01,54.31,53.99,54.22,176725.69569931336,30.0977,30.2649,30.0866,30.2148,176725.6957
2006-04-28 10:20:00,54.23,54.27,54.15,54.15,126972.65389712084,30.2203,30.2426,30.1758,30.1758,126972.6539
2006-04-28 10:30:00,54.16,54.17,54.08,54.17,88784.48379713288,30.1813,30.1869,30.1368,30.1869,88784.4838
2006-04-28 10:40:00,54.17,54.25,54.09,54.1,114684.9777135285,30.1869,30.2315,30.1423,30.1479,114684.9777
2006-04-28 10:50:00,54.12,54.13,53.9,53.9,93603.18033971812,30.159,30.1646,30.0364,30.0364,93603.1803
2006-04-28 11:00:00,53.89,53.9,53.71,53.83,143356.22214191064,30.0309,30.0364,29.9306,29.9974,143356.2221
2006-04-28 11:10:00,53.84,53.93,53.62,53.67,144440.4288639923,30.003,30.0532,29.8804,29.9083,144440.4289
2006-04-28 11:20:00,53.66,53.67,53.29,53.29,191181.78532706905,29.9027,29.9083,29.6965,29.6965,191181.7853
2006-04-28 11:30:00,53.29,53.32,53.13,53.13,202023.85254788585,29.6965,29.7132,29.6074,29.6074,202023.8525
2006-04-28 11:40:00,53.13,53.18,53.01,53.17,200337.308757981,29.6074,29.6352,29.5405,29.6296,200337.3088
2006-04-28 11:50:00,53.13,53.18,53.09,53.14,207324.4187447296,29.6074,29.6352,29.5851,29.6129,207324.4187
2006-04-28 12:00:00,53.14,53.14,52.99,52.99,146367.9074810264,29.6129,29.6129,29.5293,29.5293,146367.9075
2006-04-28 12:10:00,52.98,52.99,52.92,52.95,129020.59992771957,29.5238,29.5293,29.4903,29.507,129020.5999
2006-04-28 12:20:00,52.95,52.95,52.88,52.88,148897.72316588365,29.507,29.507,29.468,29.468,148897.7232
2006-04-28 12:30:00,52.89,53.0,52.88,53.0,141549.21093844116,29.4736,29.5349,29.468,29.5349,141549.2109
2006-04-28 12:40:00,53.0,53.0,52.86,52.88,82640.64570533672,29.5349,29.5349,29.4569,29.468,82640.6457
2006-04-28 12:50:00,52.86,52.92,52.86,52.89,158173.7140103602,29.4569,29.4903,29.4569,29.4736,158173.714
2006-04-28 13:00:00,52.89,53.04,52.89,52.98,152632.2129863872,29.4736,29.5572,29.4736,29.5238,152632.213
2006-04-28 13:10:00,52.98,53.13,52.98,53.13,97578.60498735092,29.5238,29.6074,29.5238,29.6074,97578.605
2006-04-28 13:20:00,53.14,53.24,53.13,53.21,133357.42681604627,29.6129,29.6686,29.6074,29.6519,133357.4268
2006-04-28 13:30:00,53.21,53.23,53.15,53.2,185881.2191302253,29.6519,29.6631,29.6185,29.6464,185881.2191
2006-04-28 13:40:00,53.2,53.22,53.15,53.18,118299.00012046742,29.6464,29.6575,29.6185,29.6352,118299.0001
2006-04-28 13:50:00,53.18,53.23,53.15,53.22,111070.95530658956,29.6352,29.6631,29.6185,29.6575,111070.9553
2006-04-28 14:00:00,53.21,53.26,53.13,53.17,131309.48078544755,29.6519,29.6798,29.6074,29.6296,131309.4808
2006-04-28 14:10:00,53.18,53.23,53.13,53.18,136610.0469822913,29.6352,29.6631,29.6074,29.6352,136610.047
2006-04-28 14:20:00,53.18,53.18,52.99,53.03,154318.75677629202,29.6352,29.6352,29.5293,29.5516,154318.7568
2006-04-28 14:30:00,53.0,53.05,52.95,53.05,221178.1713046621,29.5349,29.5628,29.507,29.5628,221178.1713
2006-04-28 14:40:00,53.04,53.09,53.03,53.04,236116.1305866764,29.5572,29.5851,29.5516,29.5572,236116.1306
2006-04-28 14:50:00,53.04,53.04,52.88,52.89,315624.62353933265,29.5572,29.5572,29.468,29.4736,315624.6235
2006-04-28 15:00:00,52.89,53.01,52.87,52.99,150704.7343693531,29.4736,29.5405,29.4625,29.5293,150704.7344
2006-04-28 15:10:00,52.99,52.99,52.93,52.98,183471.87085893267,29.5293,29.5293,29.4959,29.5238,183471.8709
2006-04-28 15:20:00,52.98,53.26,52.98,53.24,263221.29863871826,29.5238,29.6798,29.5238,29.6686,263221.2986
2006-04-28 15:30:00,53.24,53.38,53.2,53.35,241175.7619563908,29.6686,29.7467,29.6464,29.7299,241175.762
2006-04-28 15:40:00,53.35,53.36,53.27,53.3,281773.2803276714,29.7299,29.7355,29.6854,29.7021,281773.2803
2006-04-28 15:50:00,53.3,53.36,53.27,53.34,250331.28538730275,29.7021,29.7355,29.6854,29.7244,250331.2854
2006-05-01 09:30:00,53.67,53.87,53.67,53.87,194795.807734008,29.9083,30.0197,29.9083,30.0197,194795.8077
2006-05-01 09:40:00,53.89,53.98,53.7,53.77,202385.2547885797,30.0309,30.081,29.925,29.964,202385.2548
2006-05-01 09:50:00,53.77,53.77,53.52,53.61,151066.136610047,29.964,29.964,29.8247,29.8748,151066.1366
2006-05-01 10:00:00,53.61,53.62,53.39,53.52,162390.0734851223,29.8748,29.8804,29.7522,29.8247,162390.0735
2006-05-01 10:10:00,53.52,53.61,53.3,53.48,111552.8249608481,29.8247,29.8748,29.7021,29.8024,111552.825
2006-05-01 10:20:00,53.47,53.61,53.38,53.54,106372.72617756898,29.7968,29.8748,29.7467,29.8358,106372.7262
2006-05-01 10:30:00,53.51,53.6,53.4,53.43,118299.00012046742,29.8191,29.8693,29.7578,29.7745,118299.0001
2006-05-01 10:40:00,53.42,53.42,53.13,53.17,153114.08264064573,29.769,29.769,29.6074,29.6296,153114.0826
2006-05-01 10:50:00,53.17,53.23,53.0,53.06,130707.1437176244,29.6296,29.6631,29.5349,29.5683,130707.1437
2006-05-01 11:00:00,53.07,53.17,52.88,52.88,118299.00012046742,29.5739,29.6296,29.468,29.468,118299.0001
2006-05-01 11:10:00,52.88,52.94,52.84,52.88,81556.43898325504,29.468,29.5015,29.4457,29.468,81556.439
2006-05-01 11:20:00,52.88,52.98,52.86,52.94,66738.94711480546,29.468,29.5238,29.4569,29.5015,66738.9471
2006-05-01 11:30:00,52.92,53.13,52.92,53.13,67100.34935549935,29.4903,29.6074,29.4903,29.6074,67100.3494
2006-05-01 11:40:00,53.13,53.13,52.93,52.95,89507.28827852067,29.6074,29.6074,29.4959,29.507,89507.2883
2006-05-01 11:50:00,52.94,53.03,52.92,53.01,58306.228165281296,29.5015,29.5516,29.4903,29.5405,58306.2282
2006-05-01 12:00:00,53.02,53.11,52.96,53.08,56981.08661607036,29.5461,29.5962,29.5126,29.5795,56981.0866
2006-05-01 12:10:00,53.09,53.16,53.01,53.04,56740.1517889411,29.5851,29.6241,29.5405,29.5572,56740.1518
2006-05-01 12:20:00,53.03,53.04,52.92,52.97,69027.82797253344,29.5516,29.5572,29.4903,29.5182,69027.828
2006-05-01 12:30:00,52.96,52.97,52.8,52.84,75533.0683050235,29.5126,29.5182,29.4235,29.4457,75533.0683
2006-05-01 12:40:00,52.85,52.88,52.78,52.85,58788.09781953982,29.4513,29.468,29.4123,29.4513,58788.0978
2006-05-01 12:50:00,52.85,52.85,52.79,52.84,81315.50415612578,29.4513,29.4513,29.4179,29.4457,81315.5042
2006-05-01 13:00:00,52.83,52.86,52.81,52.83,45416.214913865806,29.4402,29.4569,29.429,29.4402,45416.2149
2006-05-01 13:10:00,52.83,52.84,52.67,52.69,66738.94711480546,29.4402,29.4457,29.351,29.3622,66738.9471
2006-05-01 13:20:00,52.69,52.71,52.59,52.64,111552.8249608481,29.3622,29.3733,29.3064,29.3343,111552.825
2006-05-01 13:30:00,52.64,52.78,52.64,52.78,66979.88194193471,29.3343,29.4123,29.3343,29.4123,66979.8819
2006-05-01 13:40:00,52.78,52.84,52.75,52.77,72882.78520660162,29.4123,29.4457,29.3956,29.4067,72882.7852
2006-05-01 13:50:00,52.78,52.94,52.76,52.94,87700.27707505121,29.4123,29.5015,29.4012,29.5015,87700.2771
2006-05-01 14:00:00,52.92,52.94,52.77,52.89,66136.6100469823,29.4903,29.5015,29.4067,29.4736,66136.61
2006-05-01 14:10:00,52.86,52.93,52.86,52.87,84206.72208167691,29.4569,29.4959,29.4569,29.4625,84206.7221
2006-05-01 14:20:00,52.87,52.91,52.84,52.9,70473.436935309,29.4625,29.4848,29.4457,29.4792,70473.4369
2006-05-01 14:30:00,52.91,52.97,52.84,52.84,127093.12131068548,29.4848,29.5182,29.4457,29.4457,127093.1213
2006-05-01 14:40:00,52.82,52.95,52.81,52.94,92278.03879050718,29.4346,29.507,29.429,29.5015,92278.0388
2006-05-01 14:50:00,52.94,53.08,52.93,53.05,75292.13347789424,29.5015,29.5795,29.4959,29.5628,75292.1335
2006-05-01 15:00:00,53.06,53.07,53.0,53.0,89989.1579327792,29.5683,29.5739,29.5349,29.5349,89989.1579
2006-05-01 15:10:00,53.01,53.07,52.89,52.89,142994.81990121675,29.5405,29.5739,29.4736,29.4736,142994.8199
2006-05-01 15:20:00,52.89,52.89,52.63,52.76,159016.98590531264,29.4736,29.4736,29.3287,29.4012,159016.9859
2006-05-01 15:30:00,52.76,52.77,52.33,52.45,217805.08372485245,29.4012,29.4067,29.1615,29.2284,217805.0837
2006-05-01 15:40:00,52.46,52.59,52.38,52.55,174195.8800144561,29.234,29.3064,29.1894,29.2841,174195.88
2006-05-01 15:50:00,52.55,52.55,52.42,52.45,285507.7701481749,29.2841,29.2841,29.2117,29.2284,285507.7701
2006-05-02 09:30:00,52.63,52.99,52.6,52.79,152391.27815925793,29.3287,29.5293,29.312,29.4179,152391.2782
2006-05-02 09:40:00,52.76,52.89,52.68,52.69,337188.2905674016,29.4012,29.4736,29.3566,29.3622,337188.2906
2006-05-02 09:50:00,52.69,52.76,52.67,52.71,270208.40862546687,29.3622,29.4012,29.351,29.3733,270208.4086
2006-05-02 10:00:00,52.71,52.74,52.63,52.69,291531.1408264065,29.3733,29.39,29.3287,29.3622,291531.1408
2006-05-02 10:10:00,52.7,52.89,52.65,52.86,202385.2547885797,29.3677,29.4736,29.3399,29.4569,202385.2548
2006-05-02 10:20:00,52.89,53.09,52.81,53.04,222985.1825081316,29.4736,29.5851,29.429,29.5572,222985.1825
2006-05-02 10:30:00,53.04,53.11,52.98,53.02,87820.74448861583,29.5572,29.5962,29.5238,29.5461,87820.7445
2006-05-02 10:40:00,53.02,53.12,52.88,53.12,90711.96241416698,29.5461,29.6018,29.468,29.6018,90711.9624
2006-05-02 10:50:00,53.12,53.12,52.95,52.98,81195.03674256115,29.6018,29.6018,29.507,29.5238,81195.0367
2006-05-02 11:00:00,52.95,53.0,52.88,52.94,78303.81881701,29.507,29.5349,29.468,29.5015,78303.8188
2006-05-02 11:10:00,52.92,52.96,52.85,52.88,49753.041802192514,29.4903,29.5126,29.4513,29.468,49753.0418
2006-05-02 11:20:00,52.88,53.1,52.88,53.08,90711.96241416698,29.468,29.5906,29.468,29.5795,90711.9624
2006-05-02 11:30:00,53.08,53.13,53.06,53.12,97699.07240091555,29.5795,29.6074,29.5683,29.6018,97699.0724
2006-05-02 11:40:00,53.12,53.26,53.1,53.24,110227.68341163716,29.6018,29.6798,29.5906,29.6686,110227.6834
2006-05-02 11:50:00,53.24,53.31,53.21,53.24,141790.14576557043,29.6686,29.7077,29.6519,29.6686,141790.1458
2006-05-02 12:00:00,53.23,53.25,53.13,53.23,111191.4227201542,29.6631,29.6742,29.6074,29.6631,111191.4227
2006-05-02 12:10:00,53.22,53.23,53.18,53.18,54692.20575834237,29.6575,29.6631,29.6352,29.6352,54692.2058
2006-05-02 12:20:00,53.19,53.21,53.13,53.19,53728.466449825326,29.6408,29.6519,29.6074,29.6408,53728.4664
2006-05-02 12:30:00,53.17,53.22,53.08,53.22,126370.31682929768,29.6296,29.6575,29.5795,29.6575,126370.3168
2006-05-02 12:40:00,53.23,53.25,53.19,53.23,87218.40742079269,29.6631,29.6742,29.6408,29.6631,87218.4074
2006-05-02 12:50:00,53.22,53.22,53.05,53.12,54692.20575834237,29.6575,29.6575,29.5628,29.6018,54692.2058
2006-05-02 13:00:00,53.14,53.21,53.13,53.13,102156.3667028069,29.6129,29.6519,29.6074,29.6074,102156.3667
2006-05-02 13:10:00,53.13,53.18,53.08,53.17,57703.89109745815,29.6074,29.6352,29.5795,29.6296,57703.8911
2006-05-02 13:20:00,53.17,53.18,53.13,53.17,57222.02144319962,29.6296,29.6352,29.6074,29.6296,57222.0214
2006-05-02 13:30:00,53.18,53.22,53.13,53.22,99506.08360438504,29.6352,29.6575,29.6074,29.6575,99506.0836
2006-05-02 13:40:00,53.22,53.33,53.21,53.23,102758.70377063006,29.6575,29.7188,29.6519,29.6631,102758.7038
2006-05-02 13:50:00,53.23,53.25,53.21,53.23,37826.76785929407,29.6631,29.6742,29.6519,29.6631,37826.7679
2006-05-02 14:00:00,53.23,53.32,53.23,53.32,42645.4644018793,29.6631,29.7132,29.6631,29.7132,42645.4644
2006-05-02 14:10:00,53.33,53.33,53.28,53.32,56860.61920250573,29.7188,29.7188,29.6909,29.7132,56860.6192
2006-05-02 14:20:00,53.32,53.32,53.22,53.22,126370.31682929768,29.7132,29.7132,29.6575,29.6575,126370.3168
2006-05-02 14:30:00,53.21,53.21,53.05,53.09,144079.0266232984,29.6519,29.6519,29.5628,29.5851,144079.0266
2006-05-02 14:40:00,53.09,53.15,53.08,53.13,61558.84833152633,29.5851,29.6185,29.5795,29.6074,61558.8483
2006-05-02 14:50:00,53.13,53.13,52.99,53.07,76858.20985423443,29.6074,29.6074,29.5293,29.5739,76858.2099
2006-05-02 15:00:00,53.08,53.21,53.08,53.19,106252.25876400436,29.5795,29.6519,29.5795,29.6408,106252.2588
2006-05-02 15:10:00,53.18,53.19,53.13,53.15,126852.18648355622,29.6352,29.6408,29.6074,29.6185,126852.1865
2006-05-02 15:20:00,53.15,53.2,53.14,53.18,76978.67726779907,29.6185,29.6464,29.6129,29.6352,76978.6773
2006-05-02 15:30:00,53.18,53.22,53.18,53.21,124442.8382122636,29.6352,29.6575,29.6352,29.6519,124442.8382
2006-05-02 15:40:00,53.2,53.31,53.19,53.24,147090.71196241418,29.6464,29.7077,29.6408,29.6686,147090.712
2006-05-02 15:50:00,53.25,53.31,53.23,53.24,139621.73232140706,29.6742,29.7077,29.6631,29.6686,139621.7323
2006-05-03 09:30:00,53.33,53.43,53.25,53.34,85531.86363088785,29.7188,29.7745,29.6742,29.7244,85531.8636
2006-05-03 09:40:00,53.33,53.41,53.32,53.35,132755.0897482231,29.7188,29.7634,29.7132,29.7299,132755.0897
2006-05-03 09:50:00,53.34,53.38,53.21,53.21,105649.9216961812,29.7244,29.7467,29.6519,29.6519,105649.9217
2006-05-03 10:00:00,53.19,53.19,52.55,52.65,298879.65305384895,29.6408,29.6408,29.2841,29.3399,298879.6531
2006-05-03 10:10:00,52.66,52.68,52.47,52.66,140465.0042163595,29.3454,29.3566,29.2396,29.3454,140465.0042
2006-05-03 10:20:00,52.68,52.89,52.64,52.66,130707.1437176244,29.3566,29.4736,29.3343,29.3454,130707.1437
2006-05-03 10:30:00,52.69,52.8,52.6,52.73,75894.4705457174,29.3622,29.4235,29.312,29.3844,75894.4705
2006-05-03 10:40:00,52.72,52.72,52.5,52.55,44332.00819178412,29.3789,29.3789,29.2563,29.2841,44332.0082
2006-05-03 10:50:00,52.55,52.69,52.55,52.69,66979.88194193471,29.2841,29.3622,29.2841,29.3622,66979.8819
2006-05-03 11:00:00,52.69,52.83,52.68,52.73,75774.00313215276,29.3622,29.4402,29.3566,29.3844,75774.0031
2006-05-03 11:10:00,52.74,52.75,52.63,52.69,70473.436935309,29.39,29.3956,29.3287,29.3622,70473.4369
2006-05-03 11:20:00,52.66,52.66,52.54,52.57,106011.32393687508,29.3454,29.3454,29.2786,29.2953,106011.3239
2006-05-03 11:30:00,52.5,52.6,52.41,52.45,94446.45223467052,29.2563,29.312,29.2061,29.2284,94446.4522
2006-05-03 11:40:00,52.45,52.64,52.45,52.63,86977.47259366342,29.2284,29.3343,29.2284,29.3287,86977.4726
2006-05-03 11:50:00,52.6,52.7,52.6,52.67,81315.50415612578,29.312,29.3677,29.312,29.351,81315.5042
2006-05-03 12:00:00,52.67,52.67,52.57,52.59,50234.91145645104,29.351,29.351,29.2953,29.3064,50234.9115
2006-05-03 12:10:00,52.59,52.72,52.57,52.7,27587.03770630045,29.3064,29.3789,29.2953,29.3677,27587.0377
2006-05-03 12:20:00,52.72,52.72,52.6,52.6,47223.22611733527,29.3789,29.3789,29.312,29.312,47223.2261
2006-05-03 12:30:00,52.59,52.64,52.57,52.59,37585.8330321648,29.3064,29.3343,29.2953,29.3064,37585.833
2006-05-03 12:40:00,52.6,52.73,52.6,52.68,31441.99494036864,29.312,29.3844,29.312,29.3566,31441.9949
2006-05-03 12:50:00,52.69,52.75,52.66,52.74,37103.96337790628,29.3622,29.3956,29.3454,29.39,37103.9634
2006-05-03 13:00:00,52.73,52.83,52.69,52.78,45657.14974099507,29.3844,29.4402,29.3622,29.4123,45657.1497
2006-05-03 13:10:00,52.79,52.81,52.67,52.67,58065.293338152034,29.4179,29.429,29.351,29.351,58065.2933
2006-05-03 13:20:00,52.68,52.74,52.65,52.74,41802.19250692688,29.3566,29.39,29.3399,29.39,41802.1925
2006-05-03 13:30:00,52.73,52.84,52.73,52.79,86254.66811227564,29.3844,29.4457,29.3844,29.4179,86254.6681
2006-05-03 13:40:00,52.79,52.81,52.75,52.75,35537.88700156608,29.4179,29.429,29.3956,29.3956,35537.887
2006-05-03 13:50:00,52.76,52.83,52.71,52.8,39272.37682206964,29.4012,29.4402,29.3733,29.4235,39272.3768
2006-05-03 14:00:00,52.82,52.84,52.77,52.78,62402.12022647874,29.4346,29.4457,29.4067,29.4123,62402.1202
2006-05-03 14:10:00,52.79,52.79,52.69,52.72,48909.769907240094,29.4179,29.4179,29.3622,29.3789,48909.7699
2006-05-03 14:20:00,52.73,52.75,52.69,52.75,36742.56113721239,29.3844,29.3956,29.3622,29.3956,36742.5611
2006-05-03 14:30:00,52.76,52.82,52.74,52.76,46500.42163594748,29.4012,29.4346,29.39,29.4012,46500.4216
2006-05-03 14:40:00,52.77,52.89,52.75,52.87,47946.03059872305,29.4067,29.4736,29.3956,29.4625,47946.0306
2006-05-03 14:50:00,52.86,52.87,52.73,52.73,49873.50921575714,29.4569,29.4625,29.3844,29.3844,49873.5092
2006-05-03 15:00:00,52.73,52.86,52.73,52.79,142031.0805926997,29.3844,29.4569,29.3844,29.4179,142031.0806
2006-05-03 15:10:00,52.8,52.89,52.71,52.72,69389.23021322733,29.4235,29.4736,29.3733,29.3789,69389.2302
2006-05-03 15:20:00,52.72,52.78,52.68,52.7,99506.08360438504,29.3789,29.4123,29.3566,29.3677,99506.0836
2006-05-03 15:30:00,52.7,52.9,52.7,52.89,90109.62534634382,29.3677,29.4792,29.3677,29.4736,90109.6253
2006-05-03 15:40:00,52.9,52.91,52.67,52.67,174436.81484158538,29.4792,29.4848,29.351,29.351,174436.8148
2006-05-03 15:50:00,52.69,52.71,52.67,52.69,223226.11733526085,29.3622,29.3733,29.351,29.3622,223226.1173
2006-05-04 09:30:00,52.94,53.08,52.92,53.03,135284.90543308036,29.5015,29.5795,29.4903,29.5516,135284.9054
2006-05-04 09:40:00,53.02,53.2,52.99,52.99,85652.33104445248,29.5461,29.6464,29.5293,29.5293,85652.331
2006-05-04 09:50:00,52.99,53.16,52.96,53.15,119142.27201541985,29.5293,29.6241,29.5126,29.6185,119142.272
2006-05-04 10:00:00,53.13,53.23,53.02,53.18,160703.52969521747,29.6074,29.6631,29.5461,29.6352,160703.5297
2006-05-04 10:10:00,53.16,53.3,53.16,53.25,91073.36465486088,29.6241,29.7021,29.6241,29.6742,91073.3647
2006-05-04 10:20:00,53.24,53.4,53.24,53.33,111191.4227201542,29.6686,29.7578,29.6686,29.7188,111191.4227
2006-05-04 10:30:00,53.34,53.38,53.33,53.38,82761.11311890134,29.7244,29.7467,29.7188,29.7467,82761.1131
2006-05-04 10:40:00,53.36,53.37,53.19,53.27,704613.9019395254,29.7355,29.7411,29.6408,29.6854,704613.9019
2006-05-04 10:50:00,53.27,53.32,53.2,53.26,168533.91157691847,29.6854,29.7132,29.6464,29.6798,168533.9116
2006-05-04 11:00:00,53.26,53.36,53.23,53.3,77701.48174918686,29.6798,29.7355,29.6631,29.7021,77701.4817
2006-05-04 11:10:00,53.3,53.33,53.25,53.27,74930.73123720035,29.7021,29.7188,29.6742,29.6854,74930.7312
2006-05-04 11:20:00,53.27,53.35,53.26,53.32,61799.78315865559,29.6854,29.7299,29.6798,29.7132,61799.7832
2006-05-04 11:30:00,53.32,53.35,53.3,53.32,24093.48271292616,29.7132,29.7299,29.7021,29.7132,24093.4827
2006-05-04 11:40:00,53.33,53.46,53.31,53.44,125647.5123479099,29.7188,29.7912,29.7077,29.7801,125647.5123
2006-05-04 11:50:00,53.43,53.43,53.34,53.34,59992.77195518613,29.7745,29.7745,29.7244,29.7244,59992.772
2006-05-04 12:00:00,53.33,53.4,53.31,53.4,20599.927719551863,29.7188,29.7578,29.7077,29.7578,20599.9277
2006-05-04 12:10:00,53.38,53.47,53.28,53.33,41681.72509336225,29.7467,29.7968,29.6909,29.7188,41681.7251
2006-05-04 12:20:00,53.33,53.36,53.28,53.31,43006.86664257319,29.7188,29.7355,29.6909,29.7077,43006.8666
2006-05-04 12:30:00,53.29,53.33,53.2,53.28,53126.129382002175,29.6965,29.7188,29.6464,29.6909,53126.1294
2006-05-04 12:40:00,53.28,53.41,53.28,53.37,25659.55908926636,29.6909,29.7634,29.6909,29.7411,25659.5591
2006-05-04 12:50:00,53.36,53.5,53.35,53.39,75051.19865076497,29.7355,29.8135,29.7299,29.7522,75051.1987
2006-05-04 13:00:00,53.39,53.43,53.35,53.38,20118.05806529334,29.7522,29.7745,29.7299,29.7467,20118.0581
2006-05-04 13:10:00,53.38,53.4,53.32,53.38,30598.723045416216,29.7467,29.7578,29.7132,29.7467,30598.723
2006-05-04 13:20:00,53.38,53.43,53.34,53.39,30237.320804722327,29.7467,29.7745,29.7244,29.7522,30237.3208
2006-05-04 13:30:00,53.4,53.43,53.36,53.36,64209.13142994821,29.7578,29.7745,29.7355,29.7355,64209.1314
2006-05-04 13:40:00,53.36,53.37,53.34,53.34,51319.11817853271,29.7355,29.7411,29.7244,29.7244,51319.1182
2006-05-04 13:50:00,53.34,53.36,53.33,53.34,53005.66196843754,29.7244,29.7355,29.7188,29.7244,53005.662
2006-05-04 14:00:00,53.34,53.38,53.33,53.36,36381.15889651849,29.7244,29.7467,29.7188,29.7355,36381.1589
2006-05-04 14:10:00,53.37,53.38,53.34,53.38,47464.16094446453,29.7411,29.7467,29.7244,29.7467,47464.1609
2006-05-04 14:20:00,53.38,53.43,53.36,53.38,45175.280086736544,29.7467,29.7745,29.7355,29.7467,45175.2801
2006-05-04 14:30:00,53.37,53.39,53.3,53.32,41440.79026623299,29.7411,29.7522,29.7021,29.7132,41440.7903
2006-05-04 14:40:00,53.32,53.33,53.23,53.23,53126.129382002175,29.7132,29.7188,29.6631,29.6631,53126.1294
2006-05-04 14:50:00,53.23,53.23,53.13,53.18,92639.44103120107,29.6631,29.6631,29.6074,29.6352,92639.441
2006-05-04 15:00:00,53.18,53.23,53.08,53.08,101674.49704854838,29.6352,29.6631,29.5795,29.5795,101674.497
2006-05-04 15:10:00,53.08,53.2,53.08,53.14,77340.07950849296,29.5795,29.6464,29.5795,29.6129,77340.0795
2006-05-04 15:20:00,53.15,53.15,52.98,53.0,111070.95530658956,29.6185,29.6185,29.5238,29.5349,111070.9553
2006-05-04 15:30:00,53.0,53.04,52.98,52.98,112034.69461510662,29.5349,29.5572,29.5238,29.5238,112034.6946
2006-05-04 15:40:00,52.99,53.02,52.94,52.94,144319.96145042768,29.5293,29.5461,29.5015,29.5015,144319.9615
2006-05-04 15:50:00,52.94,52.97,52.89,52.96,177328.0327671365,29.5015,29.5182,29.4736,29.5126,177328.0328
2006-05-05 09:30:00,53.38,53.76,53.33,53.76,160583.06228165282,29.7467,29.9584,29.7188,29.9584,160583.0623
2006-05-05 09:40:00,53.76,53.76,53.57,53.75,138296.59077219613,29.9584,29.9584,29.8525,29.9529,138296.5908
2006-05-05 09:50:00,53.72,53.77,53.62,53.76,84688.59173593544,29.9361,29.964,29.8804,29.9584,84688.5917
2006-05-05 10:00:00,53.76,53.77,53.64,53.67,177087.09794000725,29.9584,29.964,29.8916,29.9083,177087.0979
2006-05-05 10:10:00,53.68,53.77,53.62,53.77,134682.5683652572,29.9138,29.964,29.8804,29.964,134682.5684
2006-05-05 10:20:00,53.77,53.77,53.62,53.72,66498.01228767619,29.964,29.964,29.8804,29.9361,66498.0123
2006-05-05 10:30:00,53.72,53.76,53.64,53.68,76617.27502710518,29.9361,29.9584,29.8916,29.9138,76617.275
2006-05-05 10:40:00,53.68,53.72,53.56,53.56,55053.60799903626,29.9138,29.9361,29.847,29.847,55053.608
2006-05-05 10:50:00,53.56,53.61,53.48,53.57,116130.58667630408,29.847,29.8748,29.8024,29.8525,116130.5867
2006-05-05 11:00:00,53.58,53.62,53.51,53.53,61558.84833152633,29.8581,29.8804,29.8191,29.8303,61558.8483
2006-05-05 11:10:00,53.53,53.59,53.52,53.59,64931.93591133599,29.8303,29.8637,29.8247,29.8637,64931.9359
2006-05-05 11:20:00,53.58,53.67,53.58,53.66,90711.96241416698,29.8581,29.9083,29.8581,29.9027,90711.9624
2006-05-05 11:30:00,53.66,53.77,53.58,53.77,159980.7252138297,29.9027,29.964,29.8581,29.964,159980.7252
2006-05-05 11:40:00,53.77,53.82,53.75,53.77,98783.27912299724,29.964,29.9919,29.9529,29.964,98783.2791
2006-05-05 11:50:00,53.76,53.77,53.71,53.71,42886.39922900856,29.9584,29.964,29.9306,29.9306,42886.3992
2006-05-05 12:00:00,53.71,53.75,53.7,53.75,57824.35851102277,29.9306,29.9529,29.925,29.9529,57824.3585
2006-05-05 12:10:00,53.76,53.81,53.75,53.8,80713.16708830262,29.9584,29.9863,29.9529,29.9807,80713.1671
2006-05-05 12:20:00,53.81,53.87,53.79,53.83,58426.69557884593,29.9863,30.0197,29.9751,29.9974,58426.6956
2006-05-05 12:30:00,53.82,53.9,53.82,53.87,36260.691482953865,29.9919,30.0364,29.9919,30.0197,36260.6915
2006-05-05 12:40:00,53.86,54.03,53.85,54.03,134441.63353812796,30.0142,30.1089,30.0086,30.1089,134441.6335
2006-05-05 12:50:00,54.02,54.09,53.97,54.0,57583.42368389351,30.1033,30.1423,30.0755,30.0922,57583.4237
2006-05-05 13:00:00,53.98,53.99,53.94,53.96,28189.374774123604,30.081,30.0866,30.0587,30.0699,28189.3748
2006-05-05 13:10:00,53.96,54.02,53.95,53.98,57583.42368389351,30.0699,30.1033,30.0643,30.081,57583.4237
2006-05-05 13:20:00,53.97,54.05,53.96,54.0,24334.417540055416,30.0755,30.12,30.0699,30.0922,24334.4175
2006-05-05 13:30:00,53.99,54.1,53.96,54.08,45536.68232743043,30.0866,30.1479,30.0699,30.1368,45536.6823
2006-05-05 13:40:00,54.08,54.16,54.08,54.16,63968.19660281894,30.1368,30.1813,30.1368,30.1813,63968.1966
2006-05-05 13:50:00,54.16,54.18,54.05,54.05,40838.45319840984,30.1813,30.1925,30.12,30.12,40838.4532
2006-05-05 14:00:00,54.05,54.07,54.0,54.01,45175.280086736544,30.12,30.1312,30.0922,30.0977,45175.2801
2006-05-05 14:10:00,54.03,54.16,54.03,54.11,59992.77195518613,30.1089,30.1813,30.1089,30.1535,59992.772
2006-05-05 14:20:00,54.12,54.27,54.11,54.24,73364.65486086014,30.159,30.2426,30.1535,30.2259,73364.6549
2006-05-05 14:30:00,54.24,54.27,54.23,54.23,87097.94000722806,30.2259,30.2426,30.2203,30.2203,87097.94
2006-05-05 14:40:00,54.22,54.32,54.21,54.31,93241.77809902422,30.2148,30.2705,30.2092,30.2649,93241.7781
2006-05-05 14:50:00,54.31,54.33,54.25,54.27,104927.1172147934,30.2649,30.2761,30.2315,30.2426,104927.1172
2006-05-05 15:00:00,54.27,54.29,54.21,54.25,45898.08456812433,30.2426,30.2538,30.2092,30.2315,45898.0846
2006-05-05 15:10:00,54.26,54.28,54.25,54.26,69871.09986748586,30.2371,30.2482,30.2315,30.2371,69871.0999
2006-05-05 15:20:00,54.26,54.26,54.2,54.21,102397.30152993616,30.2371,30.2371,30.2036,30.2092,102397.3015
2006-05-05 15:30:00,54.21,54.31,54.21,54.31,139742.1997349717,30.2092,30.2649,30.2092,30.2649,139742.1997
2006-05-05 15:40:00,54.3,54.42,54.3,54.4,226719.67232863512,30.2593,30.3262,30.2593,30.3151,226719.6723
2006-05-05 15:50:00,54.38,54.39,54.33,54.37,215034.33321286595,30.3039,30.3095,30.2761,30.2984,215034.3332
2006-05-08 09:30:00,54.4,54.52,54.26,54.4,184917.47982170823,30.3151,30.3819,30.2371,30.3151,184917.4798
2006-05-08 09:40:00,54.42,54.47,54.21,54.37,109143.4766895555,30.3262,30.3541,30.2092,30.2984,109143.4767
2006-05-08 09:50:00,54.35,54.46,54.34,54.45,129382.00216841346,30.2872,30.3485,30.2816,30.3429,129382.0022
2006-05-08 10:00:00,54.45,54.55,54.45,54.55,148174.91868449585,30.3429,30.3987,30.3429,30.3987,148174.9187
2006-05-08 10:10:00,54.55,54.68,54.53,54.63,150825.20178291775,30.3987,30.4711,30.3875,30.4432,150825.2018
2006-05-08 10:20:00,54.63,54.69,54.61,54.68,106372.72617756898,30.4432,30.4767,30.4321,30.4711,106372.7262
2006-05-08 10:30:00,54.67,54.67,54.43,54.43,69389.23021322733,30.4655,30.4655,30.3318,30.3318,69389.2302
2006-05-08 10:40:00,54.43,54.46,54.36,54.43,89627.7556920853,30.3318,30.3485,30.2928,30.3318,89627.7557
2006-05-08 10:50:00,54.44,54.45,54.22,54.26,89868.69051921456,30.3374,30.3429,30.2148,30.2371,89868.6905
2006-05-08 11:00:00,54.26,54.29,54.21,54.26,93121.3106854596,30.2371,30.2538,30.2092,30.2371,93121.3107
2006-05-08 11:10:00,54.25,54.29,54.22,54.23,45054.81267317191,30.2315,30.2538,30.2148,30.2203,45054.8127
2006-05-08 11:20:00,54.22,54.23,53.96,54.0,158535.1162510541,30.2148,30.2203,30.0699,30.0922,158535.1163
2006-05-08 11:30:00,53.99,54.08,53.99,54.01,60836.04385013854,30.0866,30.1368,30.0866,30.0977,60836.0439
2006-05-08 11:40:00,54.02,54.04,53.91,53.94,113841.70581857608,30.1033,30.1145,30.042,30.0587,113841.7058
2006-05-08 11:50:00,53.95,54.0,53.86,53.86,65895.67521985303,30.0643,30.0922,30.0142,30.0142,65895.6752
2006-05-08 12:00:00,53.86,53.93,53.86,53.91,70593.90434887364,30.0142,30.0532,30.0142,30.042,70593.9043
2006-05-08 12:10:00,53.92,53.97,53.87,53.95,38549.57234068185,30.0476,30.0755,30.0197,30.0643,38549.5723
2006-05-08 12:20:00,53.94,54.0,53.92,54.0,26984.70063847729,30.0587,30.0922,30.0476,30.0922,26984.7006
2006-05-08 12:30:00,54.01,54.02,53.99,54.0,29153.114082640648,30.0977,30.1033,30.0866,30.0922,29153.1141
2006-05-08 12:40:00,54.01,54.14,53.98,54.14,36622.09372364776,30.0977,30.1702,30.081,30.1702,36622.0937
2006-05-08 12:50:00,54.15,54.21,54.12,54.2,43850.13853752561,30.1758,30.2092,30.159,30.2036,43850.1385
2006-05-08 13:00:00,54.19,54.26,54.17,54.17,43488.73629683171,30.198,30.2371,30.1869,30.1869,43488.7363
2006-05-08 13:10:00,54.18,54.19,54.08,54.09,33971.81062522588,30.1925,30.198,30.1368,30.1423,33971.8106
2006-05-08 13:20:00,54.1,54.17,54.1,54.11,42645.4644018793,30.1479,30.1869,30.1479,30.1535,42645.4644
2006-05-08 13:30:00,54.11,54.15,54.08,54.14,52885.19455487291,30.1535,30.1758,30.1368,30.1702,52885.1946
2006-05-08 13:40:00,54.14,54.14,54.1,54.13,47946.03059872305,30.1702,30.1702,30.1479,30.1646,47946.0306
2006-05-08 13:50:00,54.13,54.16,54.11,54.13,53246.5967955668,30.1646,30.1813,30.1535,30.1646,53246.5968
2006-05-08 14:00:00,54.12,54.14,54.11,54.12,32526.201662450312,30.159,30.1702,30.1535,30.159,32526.2017
2006-05-08 14:10:00,54.13,54.22,54.12,54.21,46500.42163594748,30.1646,30.2148,30.159,30.2092,46500.4216
2006-05-08 14:20:00,54.21,54.21,54.16,54.18,36622.09372364776,30.2092,30.2092,30.1813,30.1925,36622.0937
2006-05-08 14:30:00,54.17,54.28,54.16,54.26,67943.62125045176,30.1869,30.2482,30.1813,30.2371,67943.6213
2006-05-08 14:40:00,54.27,54.27,54.2,54.22,49512.10697506325,30.2426,30.2426,30.2036,30.2148,49512.107
2006-05-08 14:50:00,54.23,54.31,54.2,54.31,53126.129382002175,30.2203,30.2649,30.2036,30.2649,53126.1294
2006-05-08 15:00:00,54.31,54.31,54.16,54.19,58788.09781953982,30.2649,30.2649,30.1813,30.198,58788.0978
2006-05-08 15:10:00,54.18,54.27,54.13,54.13,104806.64980122878,30.1925,30.2426,30.1646,30.1646,104806.6498
2006-05-08 15:20:00,54.15,54.21,54.11,54.21,54812.67317190701,30.1758,30.2092,30.1535,30.2092,54812.6732
2006-05-08 15:30:00,54.21,54.24,54.16,54.16,76014.93795928202,30.2092,30.2259,30.1813,30.1813,76014.938
2006-05-08 15:40:00,54.17,54.26,54.12,54.12,119744.609083243,30.1869,30.2371,30.159,30.159,119744.6091
2006-05-08 15:50:00,54.13,54.27,54.12,54.26,147933.9838573666,30.1646,30.2426,30.159,30.2371,147933.9839
2006-05-09 09:30:00,54.08,54.29,54.08,54.21,81556.43898325504,30.1368,30.2538,30.1368,30.2092,81556.439
2006-05-09 09:40:00,54.21,54.41,54.11,54.35,68666.42573183954,30.2092,30.3206,30.1535,30.2872,68666.4257
2006-05-09 09:50:00,54.35,54.61,54.34,54.59,129020.59992771957,30.2872,30.4321,30.2816,30.421,129020.5999
2006-05-09 10:00:00,54.57,54.69,54.54,54.6,92880.37585833031,30.4098,30.4767,30.3931,30.4265,92880.3759
2006-05-09 10:10:00,54.61,54.65,54.56,54.56,79388.02553909169,30.4321,30.4544,30.4042,30.4042,79388.0255
2006-05-09 10:20:00,54.55,54.58,54.42,54.46,60113.23936875076,30.3987,30.4154,30.3262,30.3485,60113.2394
2006-05-09 10:30:00,54.46,54.48,54.37,54.39,53367.06420913144,30.3485,30.3597,30.2984,30.3095,53367.0642
2006-05-09 10:40:00,54.39,54.55,54.38,54.38,50355.37887001567,30.3095,30.3987,30.3039,30.3039,50355.3789
2006-05-09 10:50:00,54.41,54.44,54.38,54.41,26502.83098421877,30.3206,30.3374,30.3039,30.3206,26502.831
2006-05-09 11:00:00,54.41,54.45,54.4,54.41,42404.52957475004,30.3206,30.3429,30.3151,30.3206,42404.5296
2006-05-09 11:10:00,54.4,54.57,54.39,54.5,72280.44813877846,30.3151,30.4098,30.3095,30.3708,72280.4481
2006-05-09 11:20:00,54.5,54.51,54.4,54.43,58788.09781953982,30.3708,30.3764,30.3151,30.3318,58788.0978
2006-05-09 11:30:00,54.45,54.54,54.45,54.5,50355.37887001567,30.3429,30.3931,30.3429,30.3708,50355.3789
2006-05-09 11:40:00,54.51,54.51,54.45,54.49,119624.14166967836,30.3764,30.3764,30.3429,30.3652,119624.1417
2006-05-09 11:50:00,54.47,54.48,54.4,54.4,33489.94097096736,30.3541,30.3597,30.3151,30.3151,33489.941
2006-05-09 12:00:00,54.41,54.49,54.4,54.48,56619.68437537647,30.3206,30.3652,30.3151,30.3597,56619.6844
2006-05-09 12:10:00,54.49,54.51,54.45,54.46,35778.82182869534,30.3652,30.3764,30.3429,30.3485,35778.8218
2006-05-09 12:20:00,54.46,54.46,54.42,54.43,29875.91856402844,30.3485,30.3485,30.3262,30.3318,29875.9186
2006-05-09 12:30:00,54.43,54.44,54.4,54.4,53005.66196843754,30.3318,30.3374,30.3151,30.3151,53005.662
2006-05-09 12:40:00,54.4,54.44,54.31,54.31,45416.214913865806,30.3151,30.3374,30.2649,30.2649,45416.2149
2006-05-09 12:50:00,54.31,54.37,54.31,54.35,29514.51632333454,30.2649,30.2984,30.2649,30.2872,29514.5163
2006-05-09 13:00:00,54.35,54.37,54.28,54.31,38188.170099987954,30.2872,30.2984,30.2482,30.2649,38188.1701
2006-05-09 13:10:00,54.31,54.36,54.3,54.31,19395.25358390556,30.2649,30.2928,30.2593,30.2649,19395.2536
2006-05-09 13:20:00,54.31,54.31,54.17,54.2,29634.98373689917,30.2649,30.2649,30.1869,30.2036,29634.9837
2006-05-09 13:30:00,54.19,54.24,54.16,54.2,65654.74039272378,30.198,30.2259,30.1813,30.2036,65654.7404
2006-05-09 13:40:00,54.19,54.23,54.19,54.19,17708.709794000726,30.198,30.2203,30.198,30.198,17708.7098
2006-05-09 13:50:00,54.21,54.23,54.2,54.21,23129.74340440911,30.2092,30.2203,30.2036,30.2092,23129.7434
2006-05-09 14:00:00,54.21,54.24,54.19,54.2,37224.43079147091,30.2092,30.2259,30.198,30.2036,37224.4308
2006-05-09 14:10:00,54.21,54.31,54.2,54.31,16985.90531261294,30.2092,30.2649,30.2036,30.2649,16985.9053
2006-05-09 14:20:00,54.31,54.36,54.31,54.35,17588.242380436095,30.2649,30.2928,30.2649,30.2872,17588.2424
2006-05-09 14:30:00,54.34,54.35,54.31,54.35,19274.786170340925,30.2816,30.2872,30.2649,30.2872,19274.7862
2006-05-09 14:40:00,54.34,54.42,54.34,54.41,89266.3534513914,30.2816,30.3262,30.2816,30.3206,89266.3535
2006-05-09 14:50:00,54.42,54.42,54.37,54.38,26261.89615708951,30.3262,30.3262,30.2984,30.3039,26261.8962
2006-05-09 15:00:00,54.37,54.4,54.36,54.37,34574.14769304903,30.2984,30.3151,30.2928,30.2984,34574.1477
2006-05-09 15:10:00,54.39,54.39,54.35,54.37,56619.68437537647,30.3095,30.3095,30.2872,30.2984,56619.6844
2006-05-09 15:20:00,54.38,54.45,54.38,54.43,59510.902300927606,30.3039,30.3429,30.3039,30.3318,59510.9023
2006-05-09 15:30:00,54.43,54.47,54.42,54.46,83604.38501385377,30.3318,30.3541,30.3262,30.3485,83604.385
2006-05-09 15:40:00,54.46,54.6,54.46,54.57,118299.00012046742,30.3485,30.4265,30.3485,30.4098,118299.0001
2006-05-09 15:50:00,54.56,54.6,54.52,54.58,168292.9767497892,30.4042,30.4265,30.3819,30.4154,168292.9767
2006-05-10 09:30:00,54.29,54.29,54.17,54.21,177689.4350078304,30.2538,30.2538,30.1869,30.2092,177689.435
2006-05-10 09:40:00,54.21,54.38,54.19,54.36,74689.79641007108,30.2092,30.3039,30.198,30.2928,74689.7964
2006-05-10 09:50:00,54.35,54.55,54.24,54.49,107336.46548608605,30.2872,30.3987,30.2259,30.3652,107336.4655
2006-05-10 10:00:00,54.49,54.54,54.38,54.38,68545.95831827492,30.3652,30.3931,30.3039,30.3039,68545.9583
2006-05-10 10:10:00,54.38,54.39,54.27,54.36,48066.49801228768,30.3039,30.3095,30.2426,30.2928,48066.498
2006-05-10 10:20:00,54.32,54.37,54.26,54.26,24334.417540055416,30.2705,30.2984,30.2371,30.2371,24334.4175
2006-05-10 10:30:00,54.26,54.37,54.26,54.37,57101.55402963499,30.2371,30.2984,30.2371,30.2984,57101.554
2006-05-10 10:40:00,54.37,54.39,54.26,54.26,47343.693530899895,30.2984,30.3095,30.2371,30.2371,47343.6935
2006-05-10 10:50:00,54.27,54.27,54.15,54.21,39995.18130345742,30.2426,30.2426,30.1758,30.2092,39995.1813
2006-05-10 11:00:00,54.2,54.21,54.12,54.16,49150.70473436936,30.2036,30.2092,30.159,30.1813,49150.7047
2006-05-10 11:10:00,54.16,54.16,54.08,54.12,46741.35646307674,30.1813,30.1813,30.1368,30.159,46741.3565
2006-05-10 11:20:00,54.1,54.16,54.03,54.11,155041.5612576798,30.1479,30.1813,30.1089,30.1535,155041.5613
2006-05-10 11:30:00,54.13,54.14,54.1,54.1,22045.536682327434,30.1646,30.1702,30.1479,30.1479,22045.5367
2006-05-10 11:40:00,54.1,54.19,54.06,54.16,27105.168052041925,30.1479,30.198,30.1256,30.1813,27105.1681
2006-05-10 11:50:00,54.16,54.19,54.03,54.04,25177.68943500784,30.1813,30.198,30.1089,30.1145,25177.6894
2006-05-10 12:00:00,54.03,54.07,53.96,54.07,77821.94916275148,30.1089,30.1312,30.0699,30.1312,77821.9492
2006-05-10 12:10:00,54.08,54.1,54.03,54.06,21925.069268762803,30.1368,30.1479,30.1089,30.1256,21925.0693
2006-05-10 12:20:00,54.06,54.1,54.06,54.1,25780.026502830988,30.1256,30.1479,30.1256,30.1479,25780.0265
2006-05-10 12:30:00,54.09,54.21,54.08,54.21,47343.693530899895,30.1423,30.2092,30.1368,30.2092,47343.6935
2006-05-10 12:40:00,54.21,54.23,54.14,54.15,88061.6793157451,30.2092,30.2203,30.1702,30.1758,88061.6793
2006-05-10 12:50:00,54.19,54.19,54.1,54.1,30960.12528611011,30.198,30.198,30.1479,30.1479,30960.1253
2006-05-10 13:00:00,54.1,54.12,54.09,54.09,29634.98373689917,30.1479,30.159,30.1423,30.1423,29634.9837
2006-05-10 13:10:00,54.09,54.12,54.06,54.11,14937.959282014215,30.1423,30.159,30.1256,30.1535,14937.9593
2006-05-10 13:20:00,54.1,54.12,54.05,54.06,16263.100831225156,30.1479,30.159,30.12,30.1256,16263.1008
2006-05-10 13:30:00,54.06,54.06,53.99,54.02,19274.786170340925,30.1256,30.1256,30.0866,30.1033,19274.7862
2006-05-10 13:40:00,54.05,54.12,54.02,54.07,21684.13444163354,30.12,30.159,30.1033,30.1312,21684.1344
2006-05-10 13:50:00,54.08,54.11,54.06,54.09,38910.97458137574,30.1368,30.1535,30.1256,30.1423,38910.9746
2006-05-10 14:00:00,54.08,54.08,53.84,53.96,44452.47560534876,30.1368,30.1368,30.003,30.0699,44452.4756
2006-05-10 14:10:00,53.96,54.06,53.74,53.89,82399.71087820745,30.0699,30.1256,29.9473,30.0309,82399.7109
2006-05-10 14:20:00,53.89,54.0,53.77,53.82,120587.8809781954,30.0309,30.0922,29.964,29.9919,120587.881
2006-05-10 14:30:00,53.82,53.87,53.62,53.87,112034.69461510662,29.9919,30.0197,29.8804,30.0197,112034.6946
2006-05-10 14:40:00,53.84,54.25,53.82,54.15,149981.92988796532,30.003,30.2315,29.9919,30.1758,149981.9299
2006-05-10 14:50:00,54.16,54.26,54.09,54.26,76014.93795928202,30.1813,30.2371,30.1423,30.2371,76014.938
2006-05-10 15:00:00,54.26,54.36,54.19,54.23,87338.87483435731,30.2371,30.2928,30.198,30.2203,87338.8748
2006-05-10 15:10:00,54.22,54.22,54.05,54.12,66257.07746054693,30.2148,30.2148,30.12,30.159,66257.0775
2006-05-10 15:20:00,54.14,54.22,54.02,54.03,78303.81881701,30.1702,30.2148,30.1033,30.1089,78303.8188
2006-05-10 15:30:00,54.02,54.07,53.95,54.03,88664.01638356825,30.1033,30.1312,30.0643,30.1089,88664.0164
2006-05-10 15:40:00,54.03,54.11,54.03,54.07,75653.53571858813,30.1089,30.1535,30.1089,30.1312,75653.5357
2006-05-10 15:50:00,54.08,54.18,54.06,54.08,91314.29948199014,30.1368,30.1925,30.1256,30.1368,91314.2995
2006-05-11 09:30:00,54.44,54.62,54.35,54.56,149620.52764727143,30.3374,30.4377,30.2872,30.4042,149620.5276
2006-05-11 09:40:00,54.59,54.79,54.53,54.54,301891.33839296474,30.421,30.5324,30.3875,30.3931,301891.3384
2006-05-11 09:50:00,54.55,54.58,54.26,54.51,133116.491988917,30.3987,30.4154,30.2371,30.3764,133116.492
2006-05-11 10:00:00,54.51,54.51,54.21,54.29,140705.93904348876,30.3764,30.3764,30.2092,30.2538,140705.939
2006-05-11 10:10:00,54.26,54.37,54.21,54.23,62522.58764004338,30.2371,30.2984,30.2092,30.2203,62522.5876
2006-05-11 10:20:00,54.21,54.24,54.0,54.02,84086.25466811229,30.2092,30.2259,30.0922,30.1033,84086.2547
2006-05-11 10:30:00,54.02,54.04,53.82,53.87,185158.4146488375,30.1033,30.1145,29.9919,30.0197,185158.4146
2006-05-11 10:40:00,53.87,54.0,53.82,53.88,151186.60402361164,30.0197,30.0922,29.9919,30.0253,151186.604
2006-05-11 10:50:00,53.87,53.97,53.83,53.87,53246.5967955668,30.0197,30.0755,29.9974,30.0197,53246.5968
2006-05-11 11:00:00,53.88,54.0,53.85,53.96,78906.15588483316,30.0253,30.0922,30.0086,30.0699,78906.1559
2006-05-11 11:10:00,53.96,53.97,53.74,53.8,75533.0683050235,30.0699,30.0755,29.9473,29.9807,75533.0683
2006-05-11 11:20:00,53.8,53.82,53.47,53.55,236598.00024093484,29.9807,29.9919,29.7968,29.8414,236598.0002
2006-05-11 11:30:00,53.52,53.75,53.52,53.62,105649.9216961812,29.8247,29.9529,29.8247,29.8804,105649.9217
2006-05-11 11:40:00,53.62,53.71,53.61,53.64,88302.61414287436,29.8804,29.9306,29.8748,29.8916,88302.6141
2006-05-11 11:50:00,53.62,53.72,53.57,53.68,140705.93904348876,29.8804,29.9361,29.8525,29.9138,140705.939
2006-05-11 12:00:00,53.68,53.69,53.55,53.55,80833.63450186726,29.9138,29.9194,29.8414,29.8414,80833.6345
2006-05-11 12:10:00,53.56,53.62,53.52,53.61,118539.93494759667,29.847,29.8804,29.8247,29.8748,118539.9349
2006-05-11 12:20:00,53.59,53.62,53.55,53.55,40356.58354415131,29.8637,29.8804,29.8414,29.8414,40356.5835
2006-05-11 12:30:00,53.57,53.57,53.38,53.51,124322.37079869896,29.8525,29.8525,29.7467,29.8191,124322.3708
2006-05-11 12:40:00,53.49,53.54,53.45,53.46,57583.42368389351,29.808,29.8358,29.7857,29.7912,57583.4237
2006-05-11 12:50:00,53.47,53.61,53.46,53.61,24936.75460787857,29.7968,29.8748,29.7912,29.8748,24936.7546
2006-05-11 13:00:00,53.61,53.69,53.57,53.62,85170.46139019396,29.8748,29.9194,29.8525,29.8804,85170.4614
2006-05-11 13:10:00,53.62,53.62,53.41,53.46,200457.7761715456,29.8804,29.8804,29.7634,29.7912,200457.7762
2006-05-11 13:20:00,53.46,53.48,53.38,53.45,136489.57956872668,29.7912,29.8024,29.7467,29.7857,136489.5796
2006-05-11 13:30:00,53.45,53.45,53.37,53.37,72400.9155523431,29.7857,29.7857,29.7411,29.7411,72400.9156
2006-05-11 13:40:00,53.37,53.48,53.34,53.42,98903.74653656188,29.7411,29.8024,29.7244,29.769,98903.7465
2006-05-11 13:50:00,53.39,53.58,53.38,53.58,164197.08468859174,29.7522,29.8581,29.7467,29.8581,164197.0847
2006-05-11 14:00:00,53.57,53.72,53.57,53.72,126249.84941573306,29.8525,29.9361,29.8525,29.9361,126249.8494
2006-05-11 14:10:00,53.69,53.72,53.52,53.61,106372.72617756898,29.9194,29.9361,29.8247,29.8748,106372.7262
2006-05-11 14:20:00,53.61,53.61,53.52,53.52,52644.25972774365,29.8748,29.8748,29.8247,29.8247,52644.2597
2006-05-11 14:30:00,53.5,53.5,53.34,53.42,70834.8391760029,29.8135,29.8135,29.7244,29.769,70834.8392
2006-05-11 14:40:00,53.42,53.42,53.15,53.15,148054.45127093123,29.769,29.769,29.6185,29.6185,148054.4513
2006-05-11 14:50:00,53.15,53.18,52.99,53.0,236598.00024093484,29.6185,29.6352,29.5293,29.5349,236598.0002
2006-05-11 15:00:00,52.99,53.16,52.94,53.14,136489.57956872668,29.5293,29.6241,29.5015,29.6129,136489.5796
2006-05-11 15:10:00,53.13,53.34,53.13,53.23,64450.066257077466,29.6074,29.7244,29.6074,29.6631,64450.0663
2006-05-11 15:20:00,53.23,53.26,53.14,53.14,47102.75870377063,29.6631,29.6798,29.6129,29.6129,47102.7587
2006-05-11 15:30:00,53.14,53.22,53.06,53.21,161546.80159016987,29.6129,29.6575,29.5683,29.6519,161546.8016
2006-05-11 15:40:00,53.18,53.33,53.18,53.21,182026.2618961571,29.6352,29.7188,29.6352,29.6519,182026.2619
2006-05-11 15:50:00,53.2,53.4,53.2,53.4,230574.6295627033,29.6464,29.7578,29.6464,29.7578,230574.6296
2006-05-12 09:30:00,53.17,53.18,52.88,52.96,155162.02867124445,29.6296,29.6352,29.468,29.5126,155162.0287
2006-05-12 09:40:00,52.99,53.21,52.9,53.13,154921.09384411518,29.5293,29.6519,29.4792,29.6074,154921.0938
2006-05-12 09:50:00,53.13,53.61,53.08,53.46,184194.67534032045,29.6074,29.8748,29.5795,29.7912,184194.6753
2006-05-12 10:00:00,53.48,53.87,53.36,53.4,230936.0318033972,29.8024,30.0197,29.7355,29.7578,230936.0318
2006-05-12 10:10:00,53.39,53.62,53.39,53.54,207685.82098542343,29.7522,29.8804,29.7522,29.8358,207685.821
2006-05-12 10:20:00,53.53,53.53,53.33,53.33,93000.84327189496,29.8303,29.8303,29.7188,29.7188,93000.8433
2006-05-12 10:30:00,53.33,53.36,53.27,53.32,123599.56631731118,29.7188,29.7355,29.6854,29.7132,123599.5663
2006-05-12 10:40:00,53.32,53.33,53.08,53.09,106854.59583182752,29.7132,29.7188,29.5795,29.5851,106854.5958
2006-05-12 10:50:00,53.1,53.43,53.09,53.41,118299.00012046742,29.5906,29.7745,29.5851,29.7634,118299.0001
2006-05-12 11:00:00,53.41,53.67,53.39,53.59,137814.72111793762,29.7634,29.9083,29.7522,29.8637,137814.7211
2006-05-12 11:10:00,53.59,53.63,53.43,53.44,84568.1243223708,29.8637,29.886,29.7745,29.7801,84568.1243
2006-05-12 11:20:00,53.45,53.57,53.44,53.5,95169.25671605831,29.7857,29.8525,29.7801,29.8135,95169.2567
2006-05-12 11:30:00,53.49,53.55,53.38,53.41,53848.93386338996,29.808,29.8414,29.7467,29.7634,53848.9339
2006-05-12 11:40:00,53.4,53.62,53.33,53.57,89989.1579327792,29.7578,29.8804,29.7188,29.8525,89989.1579
2006-05-12 11:50:00,53.58,53.62,53.54,53.6,79749.42777978558,29.8581,29.8804,29.8358,29.8693,79749.4278
2006-05-12 12:00:00,53.6,53.63,53.48,53.52,156125.7679797615,29.8693,29.886,29.8024,29.8247,156125.768
2006-05-12 12:10:00,53.49,53.49,53.35,53.37,78785.68847126853,29.808,29.808,29.7299,29.7411,78785.6885
2006-05-12 12:20:00,53.39,53.47,53.37,53.41,47825.56318515842,29.7522,29.7968,29.7411,29.7634,47825.5632
2006-05-12 12:30:00,53.39,53.41,53.16,53.16,79508.49295265632,29.7522,29.7634,29.6241,29.6241,79508.493
2006-05-12 12:40:00,53.17,53.42,53.16,53.35,71678.11107095532,29.6296,29.769,29.6241,29.7299,71678.1111
2006-05-12 12:50:00,53.33,53.34,52.96,52.98,98662.81170943262,29.7188,29.7244,29.5126,29.5238,98662.8117
2006-05-12 13:00:00,52.99,53.08,52.93,52.93,96735.33309239852,29.5293,29.5795,29.4959,29.4959,96735.3331
2006-05-12 13:10:00,52.94,52.99,52.84,52.87,99987.95325864357,29.5015,29.5293,29.4457,29.4625,99987.9533
2006-05-12 13:20:00,52.88,52.92,52.8,52.8,92037.10396337791,29.468,29.4903,29.4235,29.4235,92037.104
2006-05-12 13:30:00,52.82,52.89,52.79,52.79,42765.93181544392,29.4346,29.4736,29.4179,29.4179,42765.9318
2006-05-12 13:40:00,52.79,52.8,52.67,52.69,99506.08360438504,29.4179,29.4235,29.351,29.3622,99506.0836
2006-05-12 13:50:00,52.72,52.72,52.63,52.66,49150.70473436936,29.3789,29.3789,29.3287,29.3454,49150.7047
2006-05-12 14:00:00,52.67,52.83,52.64,52.83,66738.94711480546,29.351,29.4402,29.3343,29.4402,66738.9471
2006-05-12 14:10:00,52.85,53.09,52.85,52.99,59510.902300927606,29.4513,29.5851,29.4513,29.5293,59510.9023
2006-05-12 14:20:00,53.03,53.03,52.89,52.96,49150.70473436936,29.5516,29.5516,29.4736,29.5126,49150.7047
2006-05-12 14:30:00,52.98,52.99,52.87,52.91,57462.95627032888,29.5238,29.5293,29.4625,29.4848,57462.9563
2006-05-12 14:40:00,52.92,52.95,52.88,52.9,77340.07950849296,29.4903,29.507,29.468,29.4792,77340.0795
2006-05-12 14:50:00,52.9,52.9,52.74,52.74,90471.02758703772,29.4792,29.4792,29.39,29.39,90471.0276
2006-05-12 15:00:00,52.74,52.91,52.74,52.77,109143.4766895555,29.39,29.4848,29.39,29.4067,109143.4767
2006-05-12 15:10:00,52.75,52.77,52.63,52.67,129622.93699554272,29.3956,29.4067,29.3287,29.351,129622.937
2006-05-12 15:20:00,52.67,52.68,52.56,52.57,101313.09480785448,29.351,29.3566,29.2897,29.2953,101313.0948
2006-05-12 15:30:00,52.57,52.6,52.47,52.57,165522.22623780268,29.2953,29.312,29.2396,29.2953,165522.2262
2006-05-12 15:40:00,52.55,52.65,52.49,52.5,214070.5939043489,29.2841,29.3399,29.2507,29.2563,214070.5939
2006-05-12 15:50:00,52.5,52.54,52.43,52.5,218889.2904469341,29.2563,29.2786,29.2173,29.2563,218889.2904
2006-05-15 09:30:00,52.3,52.48,52.2,52.42,272617.75689675944,29.1448,29.2451,29.0891,29.2117,272617.7569
2006-05-15 09:40:00,52.49,52.7,52.34,52.69,125527.04493434528,29.2507,29.3677,29.1671,29.3622,125527.0449
2006-05-15 09:50:00,52.68,52.69,52.36,52.39,77701.48174918686,29.3566,29.3622,29.1783,29.195,77701.4817
2006-05-15 10:00:00,52.42,52.5,52.14,52.34,216479.9421756415,29.2117,29.2563,29.0557,29.1671,216479.9422
2006-05-15 10:10:00,52.34,52.6,52.26,52.55,77701.48174918686,29.1671,29.312,29.1225,29.2841,77701.4817
2006-05-15 10:20:00,52.55,52.56,52.23,52.31,95771.59378388149,29.2841,29.2897,29.1058,29.1504,95771.5938
2006-05-15 10:30:00,52.31,52.51,52.24,52.39,84688.59173593544,29.1504,29.2618,29.1114,29.195,84688.5917
2006-05-15 10:40:00,52.41,52.56,52.29,52.35,72521.38296590773,29.2061,29.2897,29.1393,29.1727,72521.383
2006-05-15 10:50:00,52.39,52.55,52.35,52.4,87459.34224792194,29.195,29.2841,29.1727,29.2005,87459.3422
2006-05-15 11:00:00,52.38,52.63,52.33,52.51,93121.3106854596,29.1894,29.3287,29.1615,29.2618,93121.3107
2006-05-15 11:10:00,52.5,52.58,52.42,52.5,162028.6712444284,29.2563,29.3009,29.2117,29.2563,162028.6712
2006-05-15 11:20:00,52.51,52.51,52.29,52.31,39513.3116491989,29.2618,29.2618,29.1393,29.1504,39513.3116
2006-05-15 11:30:00,52.31,52.32,52.21,52.23,98783.27912299724,29.1504,29.156,29.0947,29.1058,98783.2791
2006-05-15 11:40:00,52.23,52.25,52.17,52.19,94085.04999397665,29.1058,29.117,29.0724,29.0835,94085.05
2006-05-15 11:50:00,52.19,52.27,52.1,52.16,60956.51126370318,29.0835,29.1281,29.0334,29.0668,60956.5113
2006-05-15 12:00:00,52.16,52.22,52.15,52.22,40236.11613058668,29.0668,29.1002,29.0612,29.1002,40236.1161
2006-05-15 12:10:00,52.21,52.26,52.12,52.16,29875.91856402844,29.0947,29.1225,29.0445,29.0668,29875.9186
2006-05-15 12:20:00,52.19,52.19,52.08,52.18,36140.22406938923,29.0835,29.0835,29.0222,29.078,36140.2241
2006-05-15 12:30:00,52.19,52.25,52.13,52.17,55174.0754126009,29.0835,29.117,29.0501,29.0724,55174.0754
2006-05-15 12:40:00,52.17,52.2,52.1,52.14,43850.13853752561,29.0724,29.0891,29.0334,29.0557,43850.1385
2006-05-15 12:50:00,52.14,52.14,52.08,52.11,35899.28924225997,29.0557,29.0557,29.0222,29.0389,35899.2892
2006-05-15 13:00:00,52.1,52.13,51.98,52.01,94085.04999397665,29.0334,29.0501,28.9665,28.9832,94085.05
2006-05-15 13:10:00,52.01,52.06,51.85,51.86,61558.84833152633,28.9832,29.0111,28.8941,28.8996,61558.8483
2006-05-15 13:20:00,51.84,51.85,51.59,51.65,152029.87591856404,28.8885,28.8941,28.7492,28.7826,152029.8759
2006-05-15 13:30:00,51.65,51.65,51.39,51.47,168533.91157691847,28.7826,28.7826,28.6377,28.6823,168533.9116
2006-05-15 13:40:00,51.48,51.57,51.36,51.42,417901.4576557042,28.6879,28.738,28.621,28.6544,417901.4577
2006-05-15 13:50:00,51.42,51.42,51.27,51.28,126731.71906999158,28.6544,28.6544,28.5708,28.5764,126731.7191
2006-05-15 14:00:00,51.28,51.42,51.26,51.39,171425.1295024696,28.5764,28.6544,28.5653,28.6377,171425.1295
2006-05-15 14:10:00,51.4,51.45,51.35,51.43,98421.87688230336,28.6433,28.6712,28.6154,28.66,98421.8769
2006-05-15 14:20:00,51.42,51.5,51.37,51.4,119021.8046018552,28.6544,28.699,28.6266,28.6433,119021.8046
2006-05-15 14:30:00,51.42,51.52,50.97,51.06,360438.5013853753,28.6544,28.7102,28.4037,28.4538,360438.5014
2006-05-15 14:40:00,51.06,51.12,50.92,51.0,185640.28430309604,28.4538,28.4873,28.3758,28.4204,185640.2843
2006-05-15 14:50:00,51.0,51.11,50.94,51.05,134080.23129743405,28.4204,28.4817,28.3869,28.4482,134080.2313
2006-05-15 15:00:00,51.06,51.47,51.05,51.42,160944.4645223467,28.4538,28.6823,28.4482,28.6544,160944.4645
2006-05-15 15:10:00,51.41,51.61,51.3,51.6,230213.22732200945,28.6489,28.7603,28.5876,28.7547,230213.2273
2006-05-15 15:20:00,51.61,51.65,51.42,51.44,185881.2191302253,28.7603,28.7826,28.6544,28.6656,185881.2191
2006-05-15 15:30:00,51.43,51.48,51.4,51.4,232863.5104204313,28.66,28.6879,28.6433,28.6433,232863.5104
2006-05-15 15:40:00,51.42,51.45,51.37,51.38,205637.8749548248,28.6544,28.6712,28.6266,28.6321,205637.875
2006-05-15 15:50:00,51.38,51.53,51.37,51.53,389953.0177087098,28.6321,28.7157,28.6266,28.7157,389953.0177
2006-05-16 09:30:00,51.88,52.35,51.84,52.32,289844.5970365017,28.9108,29.1727,28.8885,29.156,289844.597
2006-05-16 09:40:00,52.33,52.34,52.06,52.07,186965.42585230697,29.1615,29.1671,29.0111,29.0167,186965.4259
2006-05-16 09:50:00,52.06,52.41,52.05,52.05,290567.40151788946,29.0111,29.2061,29.0055,29.0055,290567.4015
2006-05-16 10:00:00,52.03,52.05,51.8,51.81,96976.26791952776,28.9944,29.0055,28.8662,28.8718,96976.2679
2006-05-16 10:10:00,51.82,51.83,51.51,51.56,122876.7618359234,28.8773,28.8829,28.7046,28.7324,122876.7618
2006-05-16 10:20:00,51.52,51.65,51.52,51.57,106493.1935911336,28.7102,28.7826,28.7102,28.738,106493.1936
2006-05-16 10:30:00,51.58,51.62,51.52,51.54,56499.21696181184,28.7436,28.7659,28.7102,28.7213,56499.217
2006-05-16 10:40:00,51.54,51.63,51.5,51.63,67461.75159619324,28.7213,28.7715,28.699,28.7715,67461.7516
2006-05-16 10:50:00,51.62,51.65,51.54,51.57,60715.57643657392,28.7659,28.7826,28.7213,28.738,60715.5764
2006-05-16 11:00:00,51.57,51.59,51.42,51.46,73244.18744729551,28.738,28.7492,28.6544,28.6767,73244.1874
2006-05-16 11:10:00,51.46,51.47,51.35,51.37,73123.72003373089,28.6767,28.6823,28.6154,28.6266,73123.72
2006-05-16 11:20:00,51.37,51.41,51.21,51.21,66016.14263341766,28.6266,28.6489,28.5374,28.5374,66016.1426
2006-05-16 11:30:00,51.21,51.23,51.06,51.1,121913.02252740636,28.5374,28.5486,28.4538,28.4761,121913.0225
2006-05-16 11:40:00,51.1,51.1,50.92,51.07,172629.8036381159,28.4761,28.4761,28.3758,28.4594,172629.8036
2006-05-16 11:50:00,51.07,51.15,51.02,51.07,76617.27502710518,28.4594,28.504,28.4315,28.4594,76617.275
2006-05-16 12:00:00,51.07,51.22,51.03,51.22,75292.13347789424,28.4594,28.543,28.4371,28.543,75292.1335
2006-05-16 12:10:00,51.22,51.22,51.03,51.06,58788.09781953982,28.543,28.543,28.4371,28.4538,58788.0978
2006-05-16 12:20:00,51.07,51.13,51.03,51.12,106975.06324539211,28.4594,28.4928,28.4371,28.4873,106975.0632
2006-05-16 12:30:00,51.12,51.24,51.09,51.23,41561.25767979762,28.4873,28.5541,28.4705,28.5486,41561.2577
2006-05-16 12:40:00,51.23,51.36,51.21,51.36,50234.91145645104,28.5486,28.621,28.5374,28.621,50234.9115
2006-05-16 12:50:00,51.37,51.45,51.34,51.42,105288.5194554873,28.6266,28.6712,28.6099,28.6544,105288.5195
2006-05-16 13:00:00,51.44,51.55,51.39,51.55,92398.5062040718,28.6656,28.7269,28.6377,28.7269,92398.5062
2006-05-16 13:10:00,51.54,51.57,51.49,51.49,84568.1243223708,28.7213,28.738,28.6934,28.6934,84568.1243
2006-05-16 13:20:00,51.5,51.5,51.3,51.33,72039.5133116492,28.699,28.699,28.5876,28.6043,72039.5133
2006-05-16 13:30:00,51.33,51.48,51.33,51.47,106734.12841826287,28.6043,28.6879,28.6043,28.6823,106734.1284
2006-05-16 13:40:00,51.47,51.47,51.26,51.33,67823.15383688713,28.6823,28.6823,28.5653,28.6043,67823.1538
2006-05-16 13:50:00,51.32,51.39,51.28,51.35,61438.380917961695,28.5987,28.6377,28.5764,28.6154,61438.3809
2006-05-16 14:00:00,51.36,51.45,51.34,51.43,63968.19660281894,28.621,28.6712,28.6099,28.66,63968.1966
2006-05-16 14:10:00,51.43,51.45,51.36,51.4,41561.25767979762,28.66,28.6712,28.621,28.6433,41561.2577
2006-05-16 14:20:00,51.4,51.42,51.33,51.41,109986.7485845079,28.6433,28.6544,28.6043,28.6489,109986.7486
2006-05-16 14:30:00,51.41,51.53,51.41,51.45,106011.32393687508,28.6489,28.7157,28.6489,28.6712,106011.3239
2006-05-16 14:40:00,51.44,51.44,51.35,51.35,90711.96241416698,28.6656,28.6656,28.6154,28.6154,90711.9624
2006-05-16 14:50:00,51.36,51.37,51.29,51.37,68907.36055896881,28.621,28.6266,28.582,28.6266,68907.3606
2006-05-16 15:00:00,51.37,51.53,51.37,51.45,106252.25876400436,28.6266,28.7157,28.6266,28.6712,106252.2588
2006-05-16 15:10:00,51.44,51.45,51.25,51.37,105649.9216961812,28.6656,28.6712,28.5597,28.6266,105649.9217
2006-05-16 15:20:00,51.37,51.47,51.36,51.46,68305.02349114565,28.6266,28.6823,28.621,28.6767,68305.0235
2006-05-16 15:30:00,51.46,51.54,51.43,51.47,104565.71497409952,28.6767,28.7213,28.66,28.6823,104565.715
2006-05-16 15:40:00,51.47,51.56,51.47,51.51,109745.81375737864,28.6823,28.7324,28.6823,28.7046,109745.8138
2006-05-16 15:50:00,51.51,51.52,51.44,51.49,227081.074569329,28.7046,28.7102,28.6656,28.6934,227081.0746
2006-05-17 09:30:00,50.94,50.99,50.5,50.64,299602.4575352367,28.3869,28.4148,28.1418,28.2198,299602.4575
2006-05-17 09:40:00,50.64,50.7,50.59,50.69,154921.09384411518,28.2198,28.2532,28.1919,28.2476,154921.0938
2006-05-17 09:50:00,50.69,50.76,50.63,50.64,164919.88916997955,28.2476,28.2866,28.2142,28.2198,164919.8892
2006-05-17 10:00:00,50.63,50.71,50.39,50.39,128779.6651005903,28.2142,28.2588,28.0805,28.0805,128779.6651
2006-05-17 10:10:00,50.39,50.64,50.2,50.29,148656.78833875438,28.0805,28.2198,27.9746,28.0247,148656.7883
2006-05-17 10:20:00,50.3,50.48,50.25,50.42,128779.6651005903,28.0303,28.1306,28.0024,28.0972,128779.6651
2006-05-17 10:30:00,50.41,50.42,50.31,50.32,153234.55005421035,28.0916,28.0972,28.0359,28.0414,153234.5501
2006-05-17 10:40:00,50.29,50.56,50.23,50.53,120467.41356463078,28.0247,28.1752,27.9913,28.1585,120467.4136
2006-05-17 10:50:00,50.53,50.54,50.26,50.27,60836.04385013854,28.1585,28.164,28.008,28.0136,60836.0439
2006-05-17 11:00:00,50.28,50.34,50.06,50.07,111914.227201542,28.0192,28.0526,27.8966,27.9021,111914.2272
2006-05-17 11:10:00,50.08,50.11,49.91,50.0,147693.04903023734,27.9077,27.9244,27.813,27.8631,147693.049
2006-05-17 11:20:00,49.99,50.02,49.72,49.74,270328.8760390315,27.8575,27.8743,27.7071,27.7182,270328.876
2006-05-17 11:30:00,49.74,49.74,49.5,49.52,408866.40163835685,27.7182,27.7182,27.5845,27.5956,408866.4016
2006-05-17 11:40:00,49.52,49.63,49.47,49.47,327309.96265510184,27.5956,27.6569,27.5678,27.5678,327309.9627
2006-05-17 11:50:00,49.47,49.66,49.46,49.54,174316.34742802073,27.5678,27.6737,27.5622,27.6068,174316.3474
2006-05-17 12:00:00,49.56,49.71,49.54,49.71,159016.98590531264,27.6179,27.7015,27.6068,27.7015,159016.9859
2006-05-17 12:10:00,49.7,49.91,49.68,49.81,152270.8107456933,27.6959,27.813,27.6848,27.7572,152270.8107
2006-05-17 12:20:00,49.84,49.94,49.72,49.76,202746.6570292736,27.774,27.8297,27.7071,27.7294,202746.657
2006-05-17 12:30:00,49.78,49.97,49.78,49.86,121551.62028671244,27.7405,27.8464,27.7405,27.7851,121551.6203
2006-05-17 12:40:00,49.86,49.91,49.76,49.79,255511.38417058188,27.7851,27.813,27.7294,27.7461,255511.3842
2006-05-17 12:50:00,49.8,49.81,49.73,49.76,128538.73027346104,27.7517,27.7572,27.7127,27.7294,128538.7303
2006-05-17 13:00:00,49.78,49.83,49.67,49.67,99747.01843151428,27.7405,27.7684,27.6792,27.6792,99747.0184
2006-05-17 13:10:00,49.7,49.73,49.54,49.61,102879.17118419468,27.6959,27.7127,27.6068,27.6458,102879.1712
2006-05-17 13:20:00,49.61,49.61,49.47,49.5,136369.11215516203,27.6458,27.6458,27.5678,27.5845,136369.1122
2006-05-17 13:30:00,49.49,49.57,49.37,49.44,155884.83315263223,27.5789,27.6235,27.512,27.5511,155884.8332
2006-05-17 13:40:00,49.43,49.57,49.31,49.55,168413.44416335382,27.5455,27.6235,27.4786,27.6124,168413.4442
2006-05-17 13:50:00,49.53,49.62,49.5,49.5,116010.11926273943,27.6012,27.6514,27.5845,27.5845,116010.1193
2006-05-17 14:00:00,49.5,49.52,49.39,49.39,104083.845319841,27.5845,27.5956,27.5232,27.5232,104083.8453
2006-05-17 14:10:00,49.39,49.42,49.28,49.32,195639.0796289604,27.5232,27.5399,27.4619,27.4842,195639.0796
2006-05-17 14:20:00,49.33,49.43,49.31,49.42,93964.582580412,27.4898,27.5455,27.4786,27.5399,93964.5826
2006-05-17 14:30:00,49.44,49.47,49.27,49.31,90591.49500060234,27.5511,27.5678,27.4563,27.4786,90591.495
2006-05-17 14:40:00,49.31,49.42,49.27,49.36,145042.76593181546,27.4786,27.5399,27.4563,27.5065,145042.7659
2006-05-17 14:50:00,49.34,49.56,49.29,49.52,106734.12841826287,27.4953,27.6179,27.4675,27.5956,106734.1284
2006-05-17 15:00:00,49.53,49.73,49.52,49.73,168413.44416335382,27.6012,27.7127,27.5956,27.7127,168413.4442
2006-05-17 15:10:00,49.73,49.84,49.68,49.8,283941.6937718348,27.7127,27.774,27.6848,27.7517,283941.6938
2006-05-17 15:20:00,49.81,49.86,49.74,49.84,202987.59185640287,27.7572,27.7851,27.7182,27.774,202987.5919
2006-05-17 15:30:00,49.84,49.99,49.84,49.95,191784.1223948922,27.774,27.8575,27.774,27.8353,191784.1224
2006-05-17 15:40:00,49.96,50.02,49.88,49.88,280448.13877846044,27.8408,27.8743,27.7962,27.7962,280448.1388
2006-05-17 15:50:00,49.89,49.89,49.79,49.8,280930.008432719,27.8018,27.8018,27.7461,27.7517,280930.0084
2006-05-18 09:30:00,49.81,50.43,49.81,50.26,252499.6988314661,27.7572,28.1027,27.7572,28.008,252499.6988
2006-05-18 09:40:00,50.27,50.39,50.17,50.18,101313.09480785448,28.0136,28.0805,27.9579,27.9634,101313.0948
2006-05-18 09:50:00,50.16,50.21,50.06,50.19,149379.59282014216,27.9523,27.9801,27.8966,27.969,149379.5928
2006-05-18 10:00:00,50.14,50.32,50.14,50.29,159378.38814600653,27.9411,28.0414,27.9411,28.0247,159378.3881
2006-05-18 10:10:00,50.28,50.4,50.14,50.32,202505.7222021444,28.0192,28.086,27.9411,28.0414,202505.7222
2006-05-18 10:20:00,50.32,50.38,50.27,50.27,153716.41970846886,28.0414,28.0749,28.0136,28.0136,153716.4197
2006-05-18 10:30:00,50.3,50.47,50.21,50.23,141549.21093844116,28.0303,28.125,27.9801,27.9913,141549.2109
2006-05-18 10:40:00,50.25,50.43,50.22,50.3,91555.2343091194,28.0024,28.1027,27.9857,28.0303,91555.2343
2006-05-18 10:50:00,50.3,50.31,50.18,50.2,63245.39212143116,28.0303,28.0359,27.9634,27.9746,63245.3921
2006-05-18 11:00:00,50.19,50.2,49.73,49.76,140465.0042163595,27.969,27.9746,27.7127,27.7294,140465.0042
2006-05-18 11:10:00,49.78,49.84,49.71,49.83,85893.26587158175,27.7405,27.774,27.7015,27.7684,85893.2659
2006-05-18 11:20:00,49.83,50.18,49.82,50.16,95651.12637031684,27.7684,27.9634,27.7628,27.9523,95651.1264
2006-05-18 11:30:00,50.16,50.21,50.15,50.17,92518.97361763644,27.9523,27.9801,27.9467,27.9579,92518.9736
2006-05-18 11:40:00,50.16,50.22,50.13,50.14,64570.5336706421,27.9523,27.9857,27.9356,27.9411,64570.5337
2006-05-18 11:50:00,50.14,50.14,49.82,49.88,95530.6589567522,27.9411,27.9411,27.7628,27.7962,95530.659
2006-05-18 12:00:00,49.88,49.92,49.81,49.91,198048.427900253,27.7962,27.8185,27.7572,27.813,198048.4279
2006-05-18 12:10:00,49.92,49.93,49.75,49.78,62402.12022647874,27.8185,27.8241,27.7238,27.7405,62402.1202
2006-05-18 12:20:00,49.77,49.77,49.71,49.75,65534.27297915914,27.7349,27.7349,27.7015,27.7238,65534.273
2006-05-18 12:30:00,49.76,49.77,49.68,49.72,138537.5255993254,27.7294,27.7349,27.6848,27.7071,138537.5256
2006-05-18 12:40:00,49.74,49.76,49.64,49.7,28671.244428382124,27.7182,27.7294,27.6625,27.6959,28671.2444
2006-05-18 12:50:00,49.71,49.92,49.69,49.89,89386.82086495604,27.7015,27.8185,27.6904,27.8018,89386.8209
2006-05-18 13:00:00,49.89,49.89,49.79,49.8,82761.11311890134,27.8018,27.8018,27.7461,27.7517,82761.1131
2006-05-18 13:10:00,49.81,49.88,49.78,49.85,56378.74954824721,27.7572,27.7962,27.7405,27.7795,56378.7495
2006-05-18 13:20:00,49.83,49.89,49.81,49.89,71437.17624382605,27.7684,27.8018,27.7572,27.8018,71437.1762
2006-05-18 13:30:00,49.91,49.94,49.85,49.87,83965.78725454766,27.813,27.8297,27.7795,27.7907,83965.7873
2006-05-18 13:40:00,49.87,49.89,49.81,49.89,44813.87784604265,27.7907,27.8018,27.7572,27.8018,44813.8778
2006-05-18 13:50:00,49.87,49.89,49.85,49.86,27707.50511986508,27.7907,27.8018,27.7795,27.7851,27707.5051
2006-05-18 14:00:00,49.88,49.9,49.77,49.81,78785.68847126853,27.7962,27.8074,27.7349,27.7572,78785.6885
2006-05-18 14:10:00,49.82,49.86,49.81,49.82,32767.13648957957,27.7628,27.7851,27.7572,27.7628,32767.1365
2006-05-18 14:20:00,49.84,49.84,49.64,49.66,67341.2841826286,27.774,27.774,27.6625,27.6737,67341.2842
2006-05-18 14:30:00,49.65,49.84,49.65,49.84,93241.77809902422,27.6681,27.774,27.6681,27.774,93241.7781
2006-05-18 14:40:00,49.84,49.93,49.82,49.92,90109.62534634382,27.774,27.8241,27.7628,27.8185,90109.6253
2006-05-18 14:50:00,49.93,49.99,49.83,49.96,166485.96554631973,27.8241,27.8575,27.7684,27.8408,166485.9655
2006-05-18 15:00:00,49.96,49.97,49.87,49.91,126249.84941573306,27.8408,27.8464,27.7907,27.813,126249.8494
2006-05-18 15:10:00,49.91,49.91,49.81,49.82,139019.39525358393,27.813,27.813,27.7572,27.7628,139019.3953
2006-05-18 15:20:00,49.83,49.86,49.73,49.84,141308.2761113119,27.7684,27.7851,27.7127,27.774,141308.2761
2006-05-18 15:30:00,49.86,50.01,49.84,49.95,181423.92482833395,27.7851,27.8687,27.774,27.8353,181423.9248
2006-05-18 15:40:00,49.94,49.95,49.69,49.71,221298.63871822675,27.8297,27.8353,27.6904,27.7015,221298.6387
2006-05-18 15:50:00,49.71,49.8,49.67,49.68,341886.5196964221,27.7015,27.7517,27.6792,27.6848,341886.5197
2006-05-19 09:30:00,49.85,50.06,49.82,49.93,648837.4894591013,27.7795,27.8966,27.7628,27.8241,648837.4895
2006-05-19 09:40:00,49.92,50.11,49.91,50.01,149981.92988796532,27.8185,27.9244,27.813,27.8687,149981.9299
2006-05-19 09:50:00,50.02,50.17,49.93,50.0,153595.95229490424,27.8743,27.9579,27.8241,27.8631,153595.9523
2006-05-19 10:00:00,50.03,50.06,49.9,49.97,119262.73942898448,27.8798,27.8966,27.8074,27.8464,119262.7394
2006-05-19 10:10:00,49.97,50.09,49.82,49.89,112998.43392362368,27.8464,27.9133,27.7628,27.8018,112998.4339
2006-05-19 10:20:00,49.87,49.93,49.74,49.84,212745.452355138,27.7907,27.8241,27.7182,27.774,212745.4524
2006-05-19 10:30:00,49.86,50.06,49.85,50.02,127093.12131068548,27.7851,27.8966,27.7795,27.8743,127093.1213
2006-05-19 10:40:00,50.01,50.05,49.86,50.0,156728.10504758466,27.8687,27.891,27.7851,27.8631,156728.105
2006-05-19 10:50:00,50.01,50.02,49.81,49.88,83845.31984098302,27.8687,27.8743,27.7572,27.7962,83845.3198
2006-05-19 11:00:00,49.88,49.93,49.79,49.83,141790.14576557043,27.7962,27.8241,27.7461,27.7684,141790.1458
2006-05-19 11:10:00,49.82,49.89,49.6,49.86,125045.17528008675,27.7628,27.8018,27.6402,27.7851,125045.1753
2006-05-19 11:20:00,49.87,50.09,49.84,50.02,191061.3179135044,27.7907,27.9133,27.774,27.8743,191061.3179
2006-05-19 11:30:00,50.05,50.25,49.81,50.14,192265.99204915072,27.891,28.0024,27.7572,27.9411,192265.992
2006-05-19 11:40:00,50.13,50.15,49.93,49.96,159257.92073244188,27.9356,27.9467,27.8241,27.8408,159257.9207
2006-05-19 11:50:00,49.96,49.96,49.81,49.89,69027.82797253344,27.8408,27.8408,27.7572,27.8018,69027.828
2006-05-19 12:00:00,49.9,50.11,49.89,50.08,63606.79436212505,27.8074,27.9244,27.8018,27.9077,63606.7944
2006-05-19 12:10:00,50.09,50.19,50.0,50.04,180580.6529333816,27.9133,27.969,27.8631,27.8854,180580.6529
2006-05-19 12:20:00,50.01,50.05,49.96,50.02,87218.40742079269,27.8687,27.891,27.8408,27.8743,87218.4074
2006-05-19 12:30:00,50.03,50.35,49.92,50.35,165281.29141067344,27.8798,28.0582,27.8185,28.0582,165281.2914
2006-05-19 12:40:00,50.34,50.44,50.24,50.32,203951.33116491992,28.0526,28.1083,27.9969,28.0414,203951.3312
2006-05-19 12:50:00,50.29,50.3,50.18,50.18,55776.41248042405,28.0247,28.0303,27.9634,27.9634,55776.4125
2006-05-19 13:00:00,50.18,50.22,50.11,50.12,57703.89109745815,27.9634,27.9857,27.9244,27.93,57703.8911
2006-05-19 13:10:00,50.12,50.28,50.07,50.28,102758.70377063006,27.93,28.0192,27.9021,28.0192,102758.7038
2006-05-19 13:20:00,50.27,50.59,50.2,50.52,199855.43910372249,28.0136,28.1919,27.9746,28.1529,199855.4391
2006-05-19 13:30:00,50.49,50.53,50.32,50.33,87579.80966148658,28.1362,28.1585,28.0414,28.047,87579.8097
2006-05-19 13:40:00,50.33,50.46,50.25,50.41,116251.0540898687,28.047,28.1195,28.0024,28.0916,116251.0541
2006-05-19 13:50:00,50.42,50.44,50.25,50.26,81797.3738103843,28.0972,28.1083,28.0024,28.008,81797.3738
2006-05-19 14:00:00,50.25,50.26,50.16,50.2,145645.10299963862,28.0024,28.008,27.9523,27.9746,145645.103
2006-05-19 14:10:00,50.2,50.25,50.14,50.15,177087.09794000725,27.9746,28.0024,27.9411,27.9467,177087.0979
2006-05-19 14:20:00,50.14,50.34,50.11,50.3,81676.90639681967,27.9411,28.0526,27.9244,28.0303,81676.9064
2006-05-19 14:30:00,50.29,50.29,49.99,50.04,68064.0886640164,28.0247,28.0247,27.8575,27.8854,68064.0887
2006-05-19 14:40:00,50.05,50.1,50.01,50.06,80713.16708830262,27.891,27.9188,27.8687,27.8966,80713.1671
2006-05-19 14:50:00,50.06,50.06,49.9,49.96,75171.6660643296,27.8966,27.8966,27.8074,27.8408,75171.6661
2006-05-19 15:00:00,49.96,50.05,49.85,50.0,85893.26587158175,27.8408,27.891,27.7795,27.8631,85893.2659
2006-05-19 15:10:00,49.99,50.0,49.72,49.87,93723.64775328274,27.8575,27.8631,27.7071,27.7907,93723.6478
2006-05-19 15:20:00,49.86,49.89,49.72,49.84,101072.15998072522,27.7851,27.8018,27.7071,27.774,101072.16
2006-05-19 15:30:00,49.84,49.86,49.75,49.86,167931.5745090953,27.774,27.7851,27.7238,27.7851,167931.5745
2006-05-19 15:40:00,49.86,49.86,49.76,49.8,182146.72930972173,27.7851,27.7851,27.7294,27.7517,182146.7293
2006-05-19 15:50:00,49.81,49.81,49.75,49.76,376942.53704372974,27.7572,27.7572,27.7238,27.7294,376942.537
2006-05-22 09:30:00,49.39,49.59,49.28,49.57,177809.90242139503,27.5232,27.6346,27.4619,27.6235,177809.9024
2006-05-22 09:40:00,49.57,49.62,49.15,49.15,201782.9177207565,27.6235,27.6514,27.3894,27.3894,201782.9177
2006-05-22 09:50:00,49.14,49.43,49.06,49.22,188772.4370557764,27.3839,27.5455,27.3393,27.4285,188772.4371
2006-05-22 10:00:00,49.23,49.23,48.99,49.07,189495.24153716423,27.434,27.434,27.3003,27.3449,189495.2415
2006-05-22 10:10:00,49.04,49.09,48.8,48.9,142031.0805926997,27.3281,27.356,27.1944,27.2501,142031.0806
2006-05-22 10:20:00,48.93,48.94,48.8,48.85,224912.66112516567,27.2668,27.2724,27.1944,27.2223,224912.6611
2006-05-22 10:30:00,48.86,48.97,48.83,48.85,240693.8923021323,27.2278,27.2891,27.2111,27.2223,240693.8923
2006-05-22 10:40:00,48.86,48.86,48.63,48.76,196964.2211781713,27.2278,27.2278,27.0997,27.1721,196964.2212
2006-05-22 10:50:00,48.76,48.92,48.76,48.85,116732.92374412724,27.1721,27.2613,27.1721,27.2223,116732.9237
2006-05-22 11:00:00,48.86,48.87,48.6,48.63,134441.63353812796,27.2278,27.2334,27.083,27.0997,134441.6335
2006-05-22 11:10:00,48.64,48.64,48.28,48.34,247440.06746175163,27.1052,27.1052,26.9046,26.9381,247440.0675
2006-05-22 11:20:00,48.35,48.54,48.34,48.45,158655.58366461872,26.9436,27.0495,26.9381,26.9994,158655.5837
2006-05-22 11:30:00,48.44,48.61,48.39,48.42,196964.2211781713,26.9938,27.0885,26.9659,26.9826,196964.2212
2006-05-22 11:40:00,48.42,48.49,48.01,48.01,350439.70605951094,26.9826,27.0217,26.7542,26.7542,350439.7061
2006-05-22 11:50:00,48.03,48.1,47.82,48.05,378990.48307432845,26.7653,26.8043,26.6483,26.7765,378990.4831
2006-05-22 12:00:00,48.05,48.35,48.03,48.35,246596.7955667992,26.7765,26.9436,26.7653,26.9436,246596.7956
2006-05-22 12:10:00,48.37,48.44,48.26,48.32,136248.6447415974,26.9548,26.9938,26.8935,26.9269,136248.6447
2006-05-22 12:20:00,48.32,48.37,48.06,48.12,247560.53487531625,26.9269,26.9548,26.782,26.8155,247560.5349
2006-05-22 12:30:00,48.12,48.22,48.05,48.09,172870.73846524517,26.8155,26.8712,26.7765,26.7987,172870.7385
2006-05-22 12:40:00,48.1,48.21,48.05,48.19,123960.96855800509,26.8043,26.8656,26.7765,26.8545,123960.9686
2006-05-22 12:50:00,48.2,48.29,48.09,48.18,135525.84026020963,26.86,26.9102,26.7987,26.8489,135525.8403
2006-05-22 13:00:00,48.18,48.24,48.14,48.17,98662.81170943262,26.8489,26.8823,26.8266,26.8433,98662.8117
2006-05-22 13:10:00,48.18,48.2,48.1,48.15,121913.02252740636,26.8489,26.86,26.8043,26.8322,121913.0225
2006-05-22 13:20:00,48.16,48.31,48.15,48.25,263944.10312010604,26.8378,26.9213,26.8322,26.8879,263944.1031
2006-05-22 13:30:00,48.27,48.37,48.25,48.35,81315.50415612578,26.8991,26.9548,26.8879,26.9436,81315.5042
2006-05-22 13:40:00,48.35,48.38,48.22,48.24,93603.18033971812,26.9436,26.9604,26.8712,26.8823,93603.1803
2006-05-22 13:50:00,48.26,48.45,48.25,48.35,77460.54692205759,26.8935,26.9994,26.8879,26.9436,77460.5469
2006-05-22 14:00:00,48.35,48.37,48.1,48.24,97699.07240091555,26.9436,26.9548,26.8043,26.8823,97699.0724
2006-05-22 14:10:00,48.24,48.46,48.19,48.45,140705.93904348876,26.8823,27.0049,26.8545,26.9994,140705.939
2006-05-22 14:20:00,48.46,48.69,48.34,48.64,161908.20383086376,27.0049,27.1331,26.9381,27.1052,161908.2038
2006-05-22 14:30:00,48.64,48.68,48.55,48.67,124322.37079869896,27.1052,27.1275,27.0551,27.122,124322.3708
2006-05-22 14:40:00,48.68,48.68,48.52,48.67,127574.990964944,27.1275,27.1275,27.0384,27.122,127574.991
2006-05-22 14:50:00,48.67,48.76,48.58,48.72,138537.5255993254,27.122,27.1721,27.0718,27.1498,138537.5256
2006-05-22 15:00:00,48.73,49.0,48.73,48.96,190820.3830863752,27.1554,27.3059,27.1554,27.2836,190820.3831
2006-05-22 15:10:00,48.97,49.09,48.88,49.07,191302.25274063367,27.2891,27.356,27.239,27.3449,191302.2527
2006-05-22 15:20:00,49.06,49.27,49.04,49.21,233947.71714251296,27.3393,27.4563,27.3281,27.4229,233947.7171
2006-05-22 15:30:00,49.21,49.31,49.17,49.24,241296.22936995543,27.4229,27.4786,27.4006,27.4396,241296.2294
2006-05-22 15:40:00,49.24,49.24,49.06,49.08,210456.57149741,27.4396,27.4396,27.3393,27.3504,210456.5715
2006-05-22 15:50:00,49.08,49.12,49.03,49.1,289844.5970365017,27.3504,27.3727,27.3226,27.3616,289844.597
2006-05-23 09:30:00,49.56,49.97,49.55,49.89,246355.86073967,27.6179,27.8464,27.6124,27.8018,246355.8607
2006-05-23 09:40:00,49.8,49.89,49.47,49.48,167811.10709553066,27.7517,27.8018,27.5678,27.5733,167811.1071
2006-05-23 09:50:00,49.48,49.64,49.48,49.61,161426.33417660525,27.5733,27.6625,27.5733,27.6458,161426.3342
2006-05-23 10:00:00,49.61,49.74,49.56,49.74,436814.8415853512,27.6458,27.7182,27.6179,27.7182,436814.8416
2006-05-23 10:10:00,49.75,49.81,49.72,49.78,174436.81484158538,27.7238,27.7572,27.7071,27.7405,174436.8148
2006-05-23 10:20:00,49.78,49.95,49.71,49.71,97337.67016022166,27.7405,27.8353,27.7015,27.7015,97337.6702
2006-05-23 10:30:00,49.67,49.84,49.66,49.81,175641.48897723167,27.6792,27.774,27.6737,27.7572,175641.489
2006-05-23 10:40:00,49.81,49.81,49.52,49.54,109023.00927599086,27.7572,27.7572,27.5956,27.6068,109023.0093
2006-05-23 10:50:00,49.53,49.63,49.48,49.54,41922.65992049151,27.6012,27.6569,27.5733,27.6068,41922.6599
2006-05-23 11:00:00,49.54,49.69,49.52,49.52,76496.80761354054,27.6068,27.6904,27.5956,27.5956,76496.8076
2006-05-23 11:10:00,49.5,49.57,49.43,49.55,93362.24551258884,27.5845,27.6235,27.5455,27.6124,93362.2455
2006-05-23 11:20:00,49.62,49.62,49.48,49.54,65534.27297915914,27.6514,27.6514,27.5733,27.6068,65534.273
2006-05-23 11:30:00,49.52,49.54,49.43,49.47,143476.68955547526,27.5956,27.6068,27.5455,27.5678,143476.6896
2006-05-23 11:40:00,49.47,49.52,49.4,49.4,76014.93795928202,27.5678,27.5956,27.5288,27.5288,76014.938
2006-05-23 11:50:00,49.4,49.42,49.29,49.31,110107.21599807253,27.5288,27.5399,27.4675,27.4786,110107.216
2006-05-23 12:00:00,49.3,49.34,49.26,49.29,115528.24960848092,27.473,27.4953,27.4507,27.4675,115528.2496
2006-05-23 12:10:00,49.29,49.29,49.13,49.19,124563.30562582824,27.4675,27.4675,27.3783,27.4117,124563.3056
2006-05-23 12:20:00,49.17,49.24,49.08,49.1,72641.85037947237,27.4006,27.4396,27.3504,27.3616,72641.8504
2006-05-23 12:30:00,49.11,49.79,49.05,49.13,63004.4572943019,27.3672,27.7461,27.3337,27.3783,63004.4573
2006-05-23 12:40:00,49.13,49.13,49.06,49.09,45536.68232743043,27.3783,27.3783,27.3393,27.356,45536.6823
2006-05-23 12:50:00,49.09,49.09,49.02,49.03,61679.31574509096,27.356,27.356,27.317,27.3226,61679.3157
2006-05-23 13:00:00,49.03,49.08,49.02,49.02,49632.57438862788,27.3226,27.3504,27.317,27.317,49632.5744
2006-05-23 13:10:00,49.03,49.07,48.98,49.04,93000.84327189496,27.3226,27.3449,27.2947,27.3281,93000.8433
2006-05-23 13:20:00,49.04,49.08,49.03,49.06,48789.30249367547,27.3281,27.3504,27.3226,27.3393,48789.3025
2006-05-23 13:30:00,49.06,49.29,49.06,49.27,89386.82086495604,27.3393,27.4675,27.3393,27.4563,89386.8209
2006-05-23 13:40:00,49.27,49.27,49.22,49.23,46620.88904951211,27.4563,27.4563,27.4285,27.434,46620.889
2006-05-23 13:50:00,49.22,49.27,49.18,49.22,66618.47970124082,27.4285,27.4563,27.4062,27.4285,66618.4797
2006-05-23 14:00:00,49.22,49.25,49.21,49.22,63847.72918925432,27.4285,27.4452,27.4229,27.4285,63847.7292
2006-05-23 14:10:00,49.22,49.31,49.18,49.18,52885.19455487291,27.4285,27.4786,27.4062,27.4062,52885.1946
2006-05-23 14:20:00,49.2,49.22,49.13,49.13,67341.2841826286,27.4173,27.4285,27.3783,27.3783,67341.2842
2006-05-23 14:30:00,49.14,49.29,49.13,49.21,50114.4440428864,27.3839,27.4675,27.3783,27.4229,50114.444
2006-05-23 14:40:00,49.18,49.27,49.1,49.1,88302.61414287436,27.4062,27.4563,27.3616,27.3616,88302.6141
2006-05-23 14:50:00,49.11,49.19,49.07,49.13,110348.1508252018,27.3672,27.4117,27.3449,27.3783,110348.1508
2006-05-23 15:00:00,49.13,49.22,49.05,49.15,76496.80761354054,27.3783,27.4285,27.3337,27.3894,76496.8076
2006-05-23 15:10:00,49.15,49.3,49.1,49.22,62161.18539934948,27.3894,27.473,27.3616,27.4285,62161.1854
2006-05-23 15:20:00,49.22,49.24,49.08,49.1,66738.94711480546,27.4285,27.4396,27.3504,27.3616,66738.9471
2006-05-23 15:30:00,49.1,49.19,49.02,49.05,94566.91964823515,27.3616,27.4117,27.317,27.3337,94566.9196
2006-05-23 15:40:00,49.03,49.04,48.74,48.78,196241.4166967836,27.3226,27.3281,27.161,27.1833,196241.4167
2006-05-23 15:50:00,48.78,48.89,48.69,48.78,259125.4065775208,27.1833,27.2446,27.1331,27.1833,259125.4066
2006-05-24 09:30:00,48.56,48.64,48.31,48.42,214431.9961450428,27.0607,27.1052,26.9213,26.9826,214431.9961
2006-05-24 09:40:00,48.42,48.81,48.35,48.78,202264.7873750151,26.9826,27.2,26.9436,27.1833,202264.7874
2006-05-24 09:50:00,48.78,48.89,48.77,48.79,136248.6447415974,27.1833,27.2446,27.1777,27.1888,136248.6447
2006-05-24 10:00:00,48.8,49.13,48.68,49.08,178291.77207565354,27.1944,27.3783,27.1275,27.3504,178291.7721
2006-05-24 10:10:00,49.08,49.1,48.78,48.83,104324.78014697024,27.3504,27.3616,27.1833,27.2111,104324.7801
2006-05-24 10:20:00,48.87,49.07,48.83,49.03,104204.31273340562,27.2334,27.3449,27.2111,27.3226,104204.3127
2006-05-24 10:30:00,49.03,49.13,48.89,49.13,151909.40850499942,27.3226,27.3783,27.2446,27.3783,151909.4085
2006-05-24 10:40:00,49.13,49.17,48.9,48.92,73966.9919286833,27.3783,27.4006,27.2501,27.2613,73966.9919
2006-05-24 10:50:00,48.92,48.97,48.68,48.74,71075.77400313216,27.2613,27.2891,27.1275,27.161,71075.774
2006-05-24 11:00:00,48.73,48.73,48.56,48.62,87459.34224792194,27.1554,27.1554,27.0607,27.0941,87459.3422
2006-05-24 11:10:00,48.61,48.64,48.4,48.41,103120.10601132397,27.0885,27.1052,26.9715,26.9771,103120.106
2006-05-24 11:20:00,48.41,48.45,48.31,48.39,159257.92073244188,26.9771,26.9994,26.9213,26.9659,159257.9207
2006-05-24 11:30:00,48.4,48.41,48.18,48.19,170220.4553668233,26.9715,26.9771,26.8489,26.8545,170220.4554
2006-05-24 11:40:00,48.18,48.35,48.17,48.26,133357.42681604627,26.8489,26.9436,26.8433,26.8935,133357.4268
2006-05-24 11:50:00,48.26,48.51,48.24,48.47,88302.61414287436,26.8935,27.0328,26.8823,27.0105,88302.6141
2006-05-24 12:00:00,48.46,48.62,48.44,48.53,315383.6887122034,27.0049,27.0941,26.9938,27.0439,315383.6887
2006-05-24 12:10:00,48.53,48.62,48.52,48.56,138537.5255993254,27.0439,27.0941,27.0384,27.0607,138537.5256
2006-05-24 12:20:00,48.55,48.59,48.39,48.39,99626.55101794963,27.0551,27.0774,26.9659,26.9659,99626.551
2006-05-24 12:30:00,48.39,48.49,48.23,48.24,112034.69461510662,26.9659,27.0217,26.8768,26.8823,112034.6946
2006-05-24 12:40:00,48.24,48.25,48.15,48.21,189615.70895072885,26.8823,26.8879,26.8322,26.8656,189615.709
2006-05-24 12:50:00,48.22,48.39,48.2,48.25,129382.00216841346,26.8712,26.9659,26.86,26.8879,129382.0022
2006-05-24 13:00:00,48.25,48.25,48.06,48.06,206481.1468497772,26.8879,26.8879,26.782,26.782,206481.1468
2006-05-24 13:10:00,48.06,48.09,47.91,48.0,111432.35754728348,26.782,26.7987,26.6984,26.7486,111432.3575
2006-05-24 13:20:00,48.0,48.05,47.88,47.91,74810.26382363572,26.7486,26.7765,26.6817,26.6984,74810.2638
2006-05-24 13:30:00,47.9,47.91,47.81,47.89,158414.64883748948,26.6929,26.6984,26.6427,26.6873,158414.6488
2006-05-24 13:40:00,47.89,48.15,47.8,48.11,154559.6916034213,26.6873,26.8322,26.6371,26.8099,154559.6916
2006-05-24 13:50:00,48.15,48.35,48.05,48.22,163112.87796651007,26.8322,26.9436,26.7765,26.8712,163112.878
2006-05-24 14:00:00,48.2,48.35,48.12,48.12,170822.79243464646,26.86,26.9436,26.8155,26.8155,170822.7924
2006-05-24 14:10:00,48.16,48.32,48.1,48.3,106131.79135043971,26.8378,26.9269,26.8043,26.9158,106131.7914
2006-05-24 14:20:00,48.29,48.31,47.99,48.02,91073.36465486088,26.9102,26.9213,26.743,26.7597,91073.3647
2006-05-24 14:30:00,48.0,48.24,47.94,48.23,203951.33116491992,26.7486,26.8823,26.7152,26.8768,203951.3312
2006-05-24 14:40:00,48.22,48.39,48.17,48.39,165763.16106493195,26.8712,26.9659,26.8433,26.9659,165763.1611
2006-05-24 14:50:00,48.4,48.45,48.18,48.42,202264.7873750151,26.9715,26.9994,26.8489,26.9826,202264.7874
2006-05-24 15:00:00,48.42,48.64,48.42,48.52,206842.54909047103,26.9826,27.1052,26.9826,27.0384,206842.5491
2006-05-24 15:10:00,48.53,48.63,48.46,48.54,256475.12347909893,27.0439,27.0997,27.0049,27.0495,256475.1235
2006-05-24 15:20:00,48.54,48.58,48.48,48.58,160101.1926273943,27.0495,27.0718,27.0161,27.0718,160101.1926
2006-05-24 15:30:00,48.58,49.05,48.57,49.0,211058.9085652331,27.0718,27.3337,27.0662,27.3059,211058.9086
2006-05-24 15:40:00,49.01,49.15,48.92,49.05,510661.3661004699,27.3114,27.3894,27.2613,27.3337,510661.3661
2006-05-24 15:50:00,49.03,49.15,49.02,49.04,627996.6269124203,27.3226,27.3894,27.317,27.3281,627996.6269
2006-05-25 09:30:00,49.47,49.67,49.47,49.57,382484.0380677027,27.5678,27.6792,27.5678,27.6235,382484.0381
2006-05-25 09:40:00,49.57,49.61,49.41,49.44,215154.80062643057,27.6235,27.6458,27.5343,27.5511,215154.8006
2006-05-25 09:50:00,49.44,49.46,49.31,49.36,117576.19563907964,27.5511,27.5622,27.4786,27.5065,117576.1956
2006-05-25 10:00:00,49.37,49.41,49.18,49.23,164678.95434285028,27.512,27.5343,27.4062,27.434,164678.9543
2006-05-25 10:10:00,49.23,49.27,49.1,49.26,130104.80664980123,27.434,27.4563,27.3616,27.4507,130104.8066
2006-05-25 10:20:00,49.25,49.32,49.13,49.27,167570.17226840142,27.4452,27.4842,27.3783,27.4563,167570.1723
2006-05-25 10:30:00,49.3,49.44,49.29,49.32,146006.5052403325,27.473,27.5511,27.4675,27.4842,146006.5052
2006-05-25 10:40:00,49.32,49.44,49.29,49.41,154559.6916034213,27.4842,27.5511,27.4675,27.5343,154559.6916
2006-05-25 10:50:00,49.39,49.46,49.32,49.45,88302.61414287436,27.5232,27.5622,27.4842,27.5566,88302.6141
2006-05-25 11:00:00,49.47,49.47,49.34,49.39,86375.13552584028,27.5678,27.5678,27.4953,27.5232,86375.1355
2006-05-25 11:10:00,49.39,49.41,49.2,49.22,95169.25671605831,27.5232,27.5343,27.4173,27.4285,95169.2567
2006-05-25 11:20:00,49.22,49.23,49.13,49.16,144079.0266232984,27.4285,27.434,27.3783,27.395,144079.0266
2006-05-25 11:30:00,49.16,49.29,49.14,49.29,131189.01337188293,27.395,27.4675,27.3839,27.4675,131189.0134
2006-05-25 11:40:00,49.27,49.52,49.27,49.51,199975.9065172871,27.4563,27.5956,27.4563,27.5901,199975.9065
2006-05-25 11:50:00,49.49,49.57,49.46,49.57,206601.6142633418,27.5789,27.6235,27.5622,27.6235,206601.6143
2006-05-25 12:00:00,49.57,49.59,49.5,49.54,71196.2414166968,27.6235,27.6346,27.5845,27.6068,71196.2414
2006-05-25 12:10:00,49.54,49.55,49.47,49.49,76496.80761354054,27.6068,27.6124,27.5678,27.5789,76496.8076
2006-05-25 12:20:00,49.49,49.57,49.47,49.48,56981.08661607036,27.5789,27.6235,27.5678,27.5733,56981.0866
2006-05-25 12:30:00,49.47,49.47,49.39,49.4,59751.83712805687,27.5678,27.5678,27.5232,27.5288,59751.8371
2006-05-25 12:40:00,49.39,49.47,49.39,49.43,38549.57234068185,27.5232,27.5678,27.5232,27.5455,38549.5723
2006-05-25 12:50:00,49.43,49.48,49.42,49.43,29273.58149620528,27.5455,27.5733,27.5399,27.5455,29273.5815
2006-05-25 13:00:00,49.42,49.42,49.27,49.31,43006.86664257319,27.5399,27.5399,27.4563,27.4786,43006.8666
2006-05-25 13:10:00,49.31,49.32,49.27,49.32,33851.343211661246,27.4786,27.4842,27.4563,27.4842,33851.3432
2006-05-25 13:20:00,49.31,49.32,49.19,49.23,34333.21286591977,27.4786,27.4842,27.4117,27.434,34333.2129
2006-05-25 13:30:00,49.25,49.34,49.24,49.29,41320.32285266836,27.4452,27.4953,27.4396,27.4675,41320.3229
2006-05-25 13:40:00,49.29,49.41,49.27,49.41,29755.451150463803,27.4675,27.5343,27.4563,27.5343,29755.4512
2006-05-25 13:50:00,49.39,49.4,49.22,49.27,26502.83098421877,27.5232,27.5288,27.4285,27.4563,26502.831
2006-05-25 14:00:00,49.3,49.31,49.24,49.27,46620.88904951211,27.473,27.4786,27.4396,27.4563,46620.889
2006-05-25 14:10:00,49.27,49.47,49.22,49.47,51921.455246355865,27.4563,27.5678,27.4285,27.5678,51921.4552
2006-05-25 14:20:00,49.47,49.62,49.47,49.62,124563.30562582824,27.5678,27.6514,27.5678,27.6514,124563.3056
2006-05-25 14:30:00,49.62,49.69,49.56,49.58,112637.03168292978,27.6514,27.6904,27.6179,27.6291,112637.0317
2006-05-25 14:40:00,49.58,49.66,49.57,49.58,58908.565233104455,27.6291,27.6737,27.6235,27.6291,58908.5652
2006-05-25 14:50:00,49.59,49.59,49.5,49.52,67341.2841826286,27.6346,27.6346,27.5845,27.5956,67341.2842
2006-05-25 15:00:00,49.54,49.54,49.44,49.47,73726.05710155403,27.6068,27.6068,27.5511,27.5678,73726.0571
2006-05-25 15:10:00,49.47,49.52,49.44,49.52,72159.98072521384,27.5678,27.5956,27.5511,27.5956,72159.9807
2006-05-25 15:20:00,49.52,49.57,49.47,49.52,77219.61209492834,27.5956,27.6235,27.5678,27.5956,77219.6121
2006-05-25 15:30:00,49.51,49.58,49.45,49.47,129261.53475484882,27.5901,27.6291,27.5566,27.5678,129261.5348
2006-05-25 15:40:00,49.46,49.56,49.45,49.56,228044.81387784609,27.5622,27.6179,27.5566,27.6179,228044.8139
2006-05-25 15:50:00,49.56,49.68,49.55,49.67,392000.9637393086,27.6179,27.6848,27.6124,27.6792,392000.9637
2006-05-26 09:30:00,50.01,50.46,49.96,50.35,301650.4035658355,27.8687,28.1195,27.8408,28.0582,301650.4036
2006-05-26 09:40:00,50.34,50.55,50.3,50.44,175159.61932297316,28.0526,28.1696,28.0303,28.1083,175159.6193
2006-05-26 09:50:00,50.45,50.45,50.29,50.37,111070.95530658956,28.1139,28.1139,28.0247,28.0693,111070.9553
2006-05-26 10:00:00,50.38,50.55,50.37,50.4,73244.18744729551,28.0749,28.1696,28.0693,28.086,73244.1874
2006-05-26 10:10:00,50.4,50.46,50.34,50.4,74810.26382363572,28.086,28.1195,28.0526,28.086,74810.2638
2006-05-26 10:20:00,50.4,50.44,50.17,50.24,134923.50319238647,28.086,28.1083,27.9579,27.9969,134923.5032
2006-05-26 10:30:00,50.2,50.24,49.88,49.96,110468.61823876644,27.9746,27.9969,27.7962,27.8408,110468.6182
2006-05-26 10:40:00,49.95,50.05,49.78,49.96,88904.95121069752,27.8353,27.891,27.7405,27.8408,88904.9512
2006-05-26 10:50:00,49.97,50.15,49.96,50.08,72039.5133116492,27.8464,27.9467,27.8408,27.9077,72039.5133
2006-05-26 11:00:00,50.11,50.24,50.06,50.18,105047.58462835805,27.9244,27.9969,27.8966,27.9634,105047.5846
2006-05-26 11:10:00,50.18,50.24,50.08,50.2,93603.18033971812,27.9634,27.9969,27.9077,27.9746,93603.1803
2006-05-26 11:20:00,50.2,50.4,50.18,50.38,93603.18033971812,27.9746,28.086,27.9634,28.0749,93603.1803
2006-05-26 11:30:00,50.38,50.44,50.32,50.41,76978.67726779907,28.0749,28.1083,28.0414,28.0916,76978.6773
2006-05-26 11:40:00,50.4,50.41,50.27,50.27,51560.053005661975,28.086,28.0916,28.0136,28.0136,51560.053
2006-05-26 11:50:00,50.27,50.31,50.2,50.22,62522.58764004338,28.0136,28.0359,27.9746,27.9857,62522.5876
2006-05-26 12:00:00,50.22,50.28,50.02,50.14,75051.19865076497,27.9857,28.0192,27.8743,27.9411,75051.1987
2006-05-26 12:10:00,50.14,50.18,50.08,50.15,33489.94097096736,27.9411,27.9634,27.9077,27.9467,33489.941
2006-05-26 12:20:00,50.15,50.17,50.03,50.13,64811.46849777136,27.9467,27.9579,27.8798,27.9356,64811.4685
2006-05-26 12:30:00,50.13,50.28,50.13,50.28,47223.22611733527,27.9356,28.0192,27.9356,28.0192,47223.2261
2006-05-26 12:40:00,50.28,50.45,50.28,50.41,77460.54692205759,28.0192,28.1139,28.0192,28.0916,77460.5469
2006-05-26 12:50:00,50.4,50.45,50.35,50.37,31923.86459462716,28.086,28.1139,28.0582,28.0693,31923.8646
2006-05-26 13:00:00,50.37,50.39,50.34,50.35,26382.36357065414,28.0693,28.0805,28.0526,28.0582,26382.3636
2006-05-26 13:10:00,50.35,50.44,50.35,50.43,38308.63751355259,28.0582,28.1083,28.0582,28.1027,38308.6375
2006-05-26 13:20:00,50.44,50.47,50.43,50.47,39513.3116491989,28.1083,28.125,28.1027,28.125,39513.3116
2006-05-26 13:30:00,50.47,50.54,50.43,50.44,66016.14263341766,28.125,28.164,28.1027,28.1083,66016.1426
2006-05-26 13:40:00,50.43,50.51,50.4,50.45,74930.73123720035,28.1027,28.1473,28.086,28.1139,74930.7312
2006-05-26 13:50:00,50.46,50.5,50.4,50.4,52162.39007348513,28.1195,28.1418,28.086,28.086,52162.3901
2006-05-26 14:00:00,50.41,50.45,50.35,50.4,91193.8320684255,28.0916,28.1139,28.0582,28.086,91193.8321
2006-05-26 14:10:00,50.41,50.49,50.4,50.49,50234.91145645104,28.0916,28.1362,28.086,28.1362,50234.9115
2006-05-26 14:20:00,50.48,50.49,50.39,50.4,50596.31369714493,28.1306,28.1362,28.0805,28.086,50596.3137
2006-05-26 14:30:00,50.39,50.47,50.39,50.45,92880.37585833031,28.0805,28.125,28.0805,28.1139,92880.3759
2006-05-26 14:40:00,50.46,50.46,50.4,50.4,84086.25466811229,28.1195,28.1195,28.086,28.086,84086.2547
2006-05-26 14:50:00,50.4,50.59,50.39,50.4,255029.51451632337,28.086,28.1919,28.0805,28.086,255029.5145
2006-05-26 15:00:00,50.4,50.45,50.35,50.37,99867.48584507892,28.086,28.1139,28.0582,28.0693,99867.4858
2006-05-26 15:10:00,50.36,50.41,50.33,50.35,96132.99602457536,28.0637,28.0916,28.047,28.0582,96132.996
2006-05-26 15:20:00,50.35,50.4,50.35,50.36,60233.70678231539,28.0582,28.086,28.0582,28.0637,60233.7068
2006-05-26 15:30:00,50.35,50.4,50.25,50.25,115166.84736778702,28.0582,28.086,28.0024,28.0024,115166.8474
2006-05-26 15:40:00,50.25,50.3,50.25,50.28,139260.33008071317,28.0024,28.0303,28.0024,28.0192,139260.3301
2006-05-26 15:50:00,50.28,50.31,50.26,50.3,152270.8107456933,28.0192,28.0359,28.008,28.0303,152270.8107
2006-05-30 09:30:00,49.71,49.89,49.57,49.67,210577.0389109746,27.7015,27.8018,27.6235,27.6792,210577.0389
2006-05-30 09:40:00,49.66,49.73,49.38,49.42,122876.7618359234,27.6737,27.7127,27.5176,27.5399,122876.7618
2006-05-30 09:50:00,49.42,49.53,49.25,49.25,203348.9940970968,27.5399,27.6012,27.4452,27.4452,203348.9941
2006-05-30 10:00:00,49.25,49.29,48.96,49.12,260691.482953861,27.4452,27.4675,27.2836,27.3727,260691.483
2006-05-30 10:10:00,49.12,49.57,49.12,49.53,171425.1295024696,27.3727,27.6235,27.3727,27.6012,171425.1295
2006-05-30 10:20:00,49.53,49.57,49.3,49.31,66377.54487411155,27.6012,27.6235,27.473,27.4786,66377.5449
2006-05-30 10:30:00,49.31,49.35,49.17,49.17,118419.46753403204,27.4786,27.5009,27.4006,27.4006,118419.4675
2006-05-30 10:40:00,49.17,49.33,49.08,49.28,110107.21599807253,27.4006,27.4898,27.3504,27.4619,110107.216
2006-05-30 10:50:00,49.28,49.52,49.28,49.35,59149.50006023371,27.4619,27.5956,27.4619,27.5009,59149.5001
2006-05-30 11:00:00,49.35,49.43,49.28,49.39,66979.88194193471,27.5009,27.5455,27.4619,27.5232,66979.8819
2006-05-30 11:10:00,49.38,49.39,49.14,49.15,71798.57848451994,27.5176,27.5232,27.3839,27.3894,71798.5785
2006-05-30 11:20:00,49.18,49.19,49.06,49.07,77460.54692205759,27.4062,27.4117,27.3393,27.3449,77460.5469
2006-05-30 11:30:00,49.06,49.15,49.03,49.15,68425.49090471028,27.3393,27.3894,27.3226,27.3894,68425.4909
2006-05-30 11:40:00,49.15,49.17,49.08,49.12,38308.63751355259,27.3894,27.4006,27.3504,27.3727,38308.6375
2006-05-30 11:50:00,49.13,49.36,49.08,49.32,50596.31369714493,27.3783,27.5065,27.3504,27.4842,50596.3137
2006-05-30 12:00:00,49.32,49.36,49.21,49.3,50114.4440428864,27.4842,27.5065,27.4229,27.473,50114.444
2006-05-30 12:10:00,49.28,49.35,49.18,49.33,53728.466449825326,27.4619,27.5009,27.4062,27.4898,53728.4664
2006-05-30 12:20:00,49.35,49.37,49.3,49.37,37585.8330321648,27.5009,27.512,27.473,27.512,37585.833
2006-05-30 12:30:00,49.35,49.38,49.19,49.27,33249.006143838094,27.5009,27.5176,27.4117,27.4563,33249.0061
2006-05-30 12:40:00,49.27,49.3,49.22,49.29,28671.244428382124,27.4563,27.473,27.4285,27.4675,28671.2444
2006-05-30 12:50:00,49.3,49.3,49.07,49.13,44452.47560534876,27.473,27.473,27.3449,27.3783,44452.4756
2006-05-30 13:00:00,49.12,49.14,49.05,49.11,38429.104927117216,27.3727,27.3839,27.3337,27.3672,38429.1049
2006-05-30 13:10:00,49.13,49.21,49.1,49.21,47825.56318515842,27.3783,27.4229,27.3616,27.4229,47825.5632
2006-05-30 13:20:00,49.22,49.29,49.13,49.26,58788.09781953982,27.4285,27.4675,27.3783,27.4507,58788.0978
2006-05-30 13:30:00,49.26,49.28,49.14,49.19,37465.365618600175,27.4507,27.4619,27.3839,27.4117,37465.3656
2006-05-30 13:40:00,49.17,49.18,49.05,49.06,43609.203710396345,27.4006,27.4062,27.3337,27.3393,43609.2037
2006-05-30 13:50:00,49.08,49.25,49.0,49.25,69148.29538609806,27.3504,27.4452,27.3059,27.4452,69148.2954
2006-05-30 14:00:00,49.25,49.33,49.21,49.31,45536.68232743043,27.4452,27.4898,27.4229,27.4786,45536.6823
2006-05-30 14:10:00,49.32,49.37,49.26,49.35,53126.129382002175,27.4842,27.512,27.4507,27.5009,53126.1294
2006-05-30 14:20:00,49.37,49.37,49.18,49.27,41320.32285266836,27.512,27.512,27.4062,27.4563,41320.3229
2006-05-30 14:30:00,49.27,49.29,49.22,49.27,40717.9857848452,27.4563,27.4675,27.4285,27.4563,40717.9858
2006-05-30 14:40:00,49.28,49.37,49.28,49.29,43127.33405613782,27.4619,27.512,27.4619,27.4675,43127.3341
2006-05-30 14:50:00,49.3,49.3,49.17,49.19,46139.01939525359,27.473,27.473,27.4006,27.4117,46139.0194
2006-05-30 15:00:00,49.2,49.2,49.06,49.08,153355.01746777495,27.4173,27.4173,27.3393,27.3504,153355.0175
2006-05-30 15:10:00,49.08,49.11,48.99,48.99,64088.66401638358,27.3504,27.3672,27.3003,27.3003,64088.664
2006-05-30 15:20:00,48.99,49.05,48.98,49.03,98783.27912299724,27.3003,27.3337,27.2947,27.3226,98783.2791
2006-05-30 15:30:00,49.02,49.08,48.91,49.08,146367.9074810264,27.317,27.3504,27.2557,27.3504,146367.9075
2006-05-30 15:40:00,49.08,49.09,48.91,48.91,236236.5980002409,27.3504,27.356,27.2557,27.2557,236236.598
2006-05-30 15:50:00,48.91,49.1,48.89,49.03,275268.0399951813,27.2557,27.3616,27.2446,27.3226,275268.04
2006-05-31 09:30:00,49.02,49.39,49.02,49.37,172629.8036381159,27.317,27.5232,27.317,27.512,172629.8036
2006-05-31 09:40:00,49.37,49.56,49.28,49.56,137935.18853150224,27.512,27.6179,27.4619,27.6179,137935.1885
2006-05-31 09:50:00,49.57,49.6,49.34,49.34,110348.1508252018,27.6235,27.6402,27.4953,27.4953,110348.1508
2006-05-31 10:00:00,49.32,49.42,49.22,49.4,98421.87688230336,27.4842,27.5399,27.4285,27.5288,98421.8769
2006-05-31 10:10:00,49.4,49.57,49.31,49.47,100710.75774003132,27.5288,27.6235,27.4786,27.5678,100710.7577
2006-05-31 10:20:00,49.47,49.51,49.23,49.31,128418.2628598964,27.5678,27.5901,27.434,27.4786,128418.2629
2006-05-31 10:30:00,49.28,49.64,49.28,49.52,178291.77207565354,27.4619,27.6625,27.4619,27.5956,178291.7721
2006-05-31 10:40:00,49.52,49.58,49.42,49.46,98060.47464160946,27.5956,27.6291,27.5399,27.5622,98060.4746
2006-05-31 10:50:00,49.46,49.55,49.42,49.5,113721.23840501146,27.5622,27.6124,27.5399,27.5845,113721.2384
2006-05-31 11:00:00,49.5,49.55,49.35,49.35,83965.78725454766,27.5845,27.6124,27.5009,27.5009,83965.7873
2006-05-31 11:10:00,49.37,49.42,49.31,49.42,91675.70172268404,27.512,27.5399,27.4786,27.5399,91675.7017
2006-05-31 11:20:00,49.44,49.58,49.44,49.58,75412.60089145887,27.5511,27.6291,27.5511,27.6291,75412.6009
2006-05-31 11:30:00,49.59,49.62,49.52,49.54,77581.01433562223,27.6346,27.6514,27.5956,27.6068,77581.0143
2006-05-31 11:40:00,49.56,49.57,49.44,49.53,45295.74750030117,27.6179,27.6235,27.5511,27.6012,45295.7475
2006-05-31 11:50:00,49.53,49.58,49.44,49.44,40115.64871702205,27.6012,27.6291,27.5511,27.5511,40115.6487
2006-05-31 12:00:00,49.42,49.47,49.37,49.47,46139.01939525359,27.5399,27.5678,27.512,27.5678,46139.0194
2006-05-31 12:10:00,49.47,49.57,49.39,49.44,46741.35646307674,27.5678,27.6235,27.5232,27.5511,46741.3565
2006-05-31 12:20:00,49.45,49.52,49.45,49.47,20238.52547885797,27.5566,27.5956,27.5566,27.5678,20238.5255
2006-05-31 12:30:00,49.5,49.52,49.48,49.49,18672.44910251777,27.5845,27.5956,27.5733,27.5789,18672.4491
2006-05-31 12:40:00,49.48,49.52,49.43,49.51,17467.774966871464,27.5733,27.5956,27.5455,27.5901,17467.775
2006-05-31 12:50:00,49.51,49.51,49.43,49.45,21202.264787375017,27.5901,27.5901,27.5455,27.5566,21202.2648
2006-05-31 13:00:00,49.44,49.46,49.35,49.36,43850.13853752561,27.5511,27.5622,27.5009,27.5065,43850.1385
2006-05-31 13:10:00,49.36,49.4,49.23,49.24,44572.943018913385,27.5065,27.5288,27.434,27.4396,44572.943
2006-05-31 13:20:00,49.24,49.25,49.18,49.2,28912.179255511383,27.4396,27.4452,27.4062,27.4173,28912.1793
2006-05-31 13:30:00,49.19,49.31,49.18,49.28,76858.20985423443,27.4117,27.4786,27.4062,27.4619,76858.2099
2006-05-31 13:40:00,49.25,49.38,49.24,49.29,38067.70268642333,27.4452,27.5176,27.4396,27.4675,38067.7027
2006-05-31 13:50:00,49.31,49.32,49.16,49.21,32164.79942175642,27.4786,27.4842,27.395,27.4229,32164.7994
2006-05-31 14:00:00,49.2,49.38,49.09,49.22,133839.2964703048,27.4173,27.5176,27.356,27.4285,133839.2965
2006-05-31 14:10:00,49.23,49.3,48.83,48.92,137332.85146367908,27.434,27.473,27.2111,27.2613,137332.8515
2006-05-31 14:20:00,48.9,49.1,48.83,48.98,155402.96349837372,27.2501,27.3616,27.2111,27.2947,155402.9635
2006-05-31 14:30:00,48.99,49.31,48.98,49.09,149981.92988796532,27.3003,27.4786,27.2947,27.356,149981.9299
2006-05-31 14:40:00,49.09,49.22,49.06,49.13,107336.46548608605,27.356,27.4285,27.3393,27.3783,107336.4655
2006-05-31 14:50:00,49.14,49.2,49.08,49.13,75533.0683050235,27.3839,27.4173,27.3504,27.3783,75533.0683
2006-05-31 15:00:00,49.12,49.21,49.09,49.13,102035.89928924228,27.3727,27.4229,27.356,27.3783,102035.8993
2006-05-31 15:10:00,49.13,49.22,49.13,49.22,108179.73738103845,27.3783,27.4285,27.3783,27.4285,108179.7374
2006-05-31 15:20:00,49.22,49.37,49.21,49.29,83845.31984098302,27.4285,27.512,27.4229,27.4675,83845.3198
2006-05-31 15:30:00,49.28,49.29,49.18,49.18,108782.0744488616,27.4619,27.4675,27.4062,27.4062,108782.0744
2006-05-31 15:40:00,49.2,49.47,49.19,49.47,193470.66618479704,27.4173,27.5678,27.4117,27.5678,193470.6662
2006-05-31 15:50:00,49.46,49.52,49.41,49.51,236357.0654138056,27.5622,27.5956,27.5343,27.5901,236357.0654
2006-06-01 09:30:00,49.27,49.62,49.22,49.55,209733.76701602212,27.4563,27.6514,27.4285,27.6124,209733.767
2006-06-01 09:40:00,49.54,49.89,49.44,49.81,125647.5123479099,27.6068,27.8018,27.5511,27.7572,125647.5123
2006-06-01 09:50:00,49.81,49.81,49.57,49.62,81195.03674256115,27.7572,27.7572,27.6235,27.6514,81195.0367
2006-06-01 10:00:00,49.66,49.7,49.47,49.56,101072.15998072522,27.6737,27.6959,27.5678,27.6179,101072.16
2006-06-01 10:10:00,49.55,49.66,49.38,49.57,79508.49295265632,27.6124,27.6737,27.5176,27.6235,79508.493
2006-06-01 10:20:00,49.58,49.59,49.34,49.39,63004.4572943019,27.6291,27.6346,27.4953,27.5232,63004.4573
2006-06-01 10:30:00,49.39,49.6,49.37,49.59,92639.44103120107,27.5232,27.6402,27.512,27.6346,92639.441
2006-06-01 10:40:00,49.59,49.62,49.43,49.47,124804.24045295749,27.6346,27.6514,27.5455,27.5678,124804.2405
2006-06-01 10:50:00,49.47,49.62,49.44,49.52,71316.70883026143,27.5678,27.6514,27.5511,27.5956,71316.7088
2006-06-01 11:00:00,49.52,49.72,49.51,49.71,86495.6029394049,27.5956,27.7071,27.5901,27.7015,86495.6029
2006-06-01 11:10:00,49.69,49.76,49.63,49.7,437417.1786531744,27.6904,27.7294,27.6569,27.6959,437417.1787
2006-06-01 11:20:00,49.69,49.78,49.68,49.72,167690.63968196604,27.6904,27.7405,27.6848,27.7071,167690.6397
2006-06-01 11:30:00,49.74,49.8,49.68,49.71,143356.22214191064,27.7182,27.7517,27.6848,27.7015,143356.2221
2006-06-01 11:40:00,49.71,49.76,49.7,49.75,59149.50006023371,27.7015,27.7294,27.6959,27.7238,59149.5001
2006-06-01 11:50:00,49.72,49.78,49.69,49.77,137935.18853150224,27.7071,27.7405,27.6904,27.7349,137935.1885
2006-06-01 12:00:00,49.76,49.79,49.71,49.72,86254.66811227564,27.7294,27.7461,27.7015,27.7071,86254.6681
2006-06-01 12:10:00,49.71,49.76,49.68,49.71,42404.52957475004,27.7015,27.7294,27.6848,27.7015,42404.5296
2006-06-01 12:20:00,49.71,49.79,49.7,49.73,39272.37682206964,27.7015,27.7461,27.6959,27.7127,39272.3768
2006-06-01 12:30:00,49.74,49.8,49.71,49.72,48909.769907240094,27.7182,27.7517,27.7015,27.7071,48909.7699
2006-06-01 12:40:00,49.73,49.8,49.7,49.8,37585.8330321648,27.7127,27.7517,27.6959,27.7517,37585.833
2006-06-01 12:50:00,49.78,49.8,49.71,49.71,79628.96036622094,27.7405,27.7517,27.7015,27.7015,79628.9604
2006-06-01 13:00:00,49.7,49.8,49.69,49.77,32405.73424888568,27.6959,27.7517,27.6904,27.7349,32405.7342
2006-06-01 13:10:00,49.76,49.81,49.75,49.8,61920.25057222022,27.7294,27.7572,27.7238,27.7517,61920.2506
2006-06-01 13:20:00,49.8,49.85,49.76,49.85,60956.51126370318,27.7517,27.7795,27.7294,27.7795,60956.5113
2006-06-01 13:30:00,49.85,49.88,49.84,49.86,54933.14058547164,27.7795,27.7962,27.774,27.7851,54933.1406
2006-06-01 13:40:00,49.86,49.93,49.86,49.92,89145.88603782677,27.7851,27.8241,27.7851,27.8185,89145.886
2006-06-01 13:50:00,49.91,49.93,49.88,49.91,49271.17214793399,27.813,27.8241,27.7962,27.813,49271.1721
2006-06-01 14:00:00,49.91,49.93,49.76,49.8,76255.87278641129,27.813,27.8241,27.7294,27.7517,76255.8728
2006-06-01 14:10:00,49.8,49.96,49.74,49.95,69871.09986748586,27.7517,27.8408,27.7182,27.8353,69871.0999
2006-06-01 14:20:00,49.95,49.99,49.86,49.93,98421.87688230336,27.8353,27.8575,27.7851,27.8241,98421.8769
2006-06-01 14:30:00,49.93,50.06,49.92,49.95,91916.63654981328,27.8241,27.8966,27.8185,27.8353,91916.6365
2006-06-01 14:40:00,49.93,50.06,49.92,50.06,53487.531622696064,27.8241,27.8966,27.8185,27.8966,53487.5316
2006-06-01 14:50:00,50.06,50.08,49.99,50.05,61076.978677267805,27.8966,27.9077,27.8575,27.891,61076.9787
2006-06-01 15:00:00,50.05,50.07,49.96,49.99,56981.08661607036,27.891,27.9021,27.8408,27.8575,56981.0866
2006-06-01 15:10:00,49.98,50.06,49.96,50.06,72039.5133116492,27.852,27.8966,27.8408,27.8966,72039.5133
2006-06-01 15:20:00,50.05,50.14,50.03,50.12,121913.02252740636,27.891,27.9411,27.8798,27.93,121913.0225
2006-06-01 15:30:00,50.12,50.22,50.11,50.21,115769.18443561018,27.93,27.9857,27.9244,27.9801,115769.1844
2006-06-01 15:40:00,50.21,50.36,50.21,50.26,191663.6549813276,27.9801,28.0637,27.9801,28.008,191663.655
2006-06-01 15:50:00,50.26,50.3,50.23,50.27,162510.54089868692,28.008,28.0303,27.9913,28.0136,162510.5409
2006-06-02 09:30:00,50.84,51.08,50.8,50.97,321166.12456330564,28.3312,28.465,28.3089,28.4037,321166.1246
2006-06-02 09:40:00,50.97,50.97,50.59,50.79,292374.4127213589,28.4037,28.4037,28.1919,28.3034,292374.4127
2006-06-02 09:50:00,50.79,50.85,50.3,50.36,172509.33622455128,28.3034,28.3368,28.0303,28.0637,172509.3362
2006-06-02 10:00:00,50.35,50.71,50.33,50.64,159739.79038670042,28.0582,28.2588,28.047,28.2198,159739.7904
2006-06-02 10:10:00,50.65,50.74,50.51,50.6,100831.22515359597,28.2253,28.2755,28.1473,28.1975,100831.2252
2006-06-02 10:20:00,50.6,50.68,50.47,50.54,88784.48379713288,28.1975,28.2421,28.125,28.164,88784.4838
2006-06-02 10:30:00,50.54,50.64,50.47,50.56,89868.69051921456,28.164,28.2198,28.125,28.1752,89868.6905
2006-06-02 10:40:00,50.55,50.84,50.54,50.76,231056.49921696185,28.1696,28.3312,28.164,28.2866,231056.4992
2006-06-02 10:50:00,50.75,50.79,50.4,50.4,152150.3433321287,28.2811,28.3034,28.086,28.086,152150.3433
2006-06-02 11:00:00,50.43,50.61,50.43,50.6,135405.37284664498,28.1027,28.203,28.1027,28.1975,135405.3728
2006-06-02 11:10:00,50.6,50.7,50.51,50.59,95289.72412962296,28.1975,28.2532,28.1473,28.1919,95289.7241
2006-06-02 11:20:00,50.57,50.58,50.33,50.33,146849.7771352849,28.1808,28.1863,28.047,28.047,146849.7771
2006-06-02 11:30:00,50.33,50.44,50.3,50.44,127334.05613781474,28.047,28.1083,28.0303,28.1083,127334.0561
2006-06-02 11:40:00,50.49,50.49,50.34,50.38,160342.12745452358,28.1362,28.1362,28.0526,28.0749,160342.1275
2006-06-02 11:50:00,50.37,50.37,50.21,50.27,66738.94711480546,28.0693,28.0693,27.9801,28.0136,66738.9471
2006-06-02 12:00:00,50.28,50.43,50.22,50.43,173834.47777376222,28.0192,28.1027,27.9857,28.1027,173834.4778
2006-06-02 12:10:00,50.44,50.45,50.28,50.34,42404.52957475004,28.1083,28.1139,28.0192,28.0526,42404.5296
2006-06-02 12:20:00,50.32,50.49,50.31,50.47,52523.79231417902,28.0414,28.1362,28.0359,28.125,52523.7923
2006-06-02 12:30:00,50.47,50.62,50.46,50.61,72521.38296590773,28.125,28.2086,28.1195,28.203,72521.383
2006-06-02 12:40:00,50.6,50.61,50.5,50.57,21925.069268762803,28.1975,28.203,28.1418,28.1808,21925.0693
2006-06-02 12:50:00,50.57,50.59,50.43,50.43,73966.9919286833,28.1808,28.1919,28.1027,28.1027,73966.9919
2006-06-02 13:00:00,50.43,50.57,50.4,50.55,53848.93386338996,28.1027,28.1808,28.086,28.1696,53848.9339
2006-06-02 13:10:00,50.56,50.62,50.51,50.59,49512.10697506325,28.1752,28.2086,28.1473,28.1919,49512.107
2006-06-02 13:20:00,50.6,50.6,50.46,50.55,66498.01228767619,28.1975,28.1975,28.1195,28.1696,66498.0123
2006-06-02 13:30:00,50.55,50.55,50.43,50.46,82399.71087820745,28.1696,28.1696,28.1027,28.1195,82399.7109
2006-06-02 13:40:00,50.46,50.46,50.3,50.31,55174.0754126009,28.1195,28.1195,28.0303,28.0359,55174.0754
2006-06-02 13:50:00,50.3,50.35,50.25,50.3,73846.52451511867,28.0303,28.0582,28.0024,28.0303,73846.5245
2006-06-02 14:00:00,50.3,50.47,50.27,50.44,94205.51740754128,28.0303,28.125,28.0136,28.1083,94205.5174
2006-06-02 14:10:00,50.43,50.45,50.34,50.39,129261.53475484882,28.1027,28.1139,28.0526,28.0805,129261.5348
2006-06-02 14:20:00,50.4,50.4,50.15,50.3,104204.31273340562,28.086,28.086,27.9467,28.0303,104204.3127
2006-06-02 14:30:00,50.32,50.47,50.31,50.43,92037.10396337791,28.0414,28.125,28.0359,28.1027,92037.104
2006-06-02 14:40:00,50.44,50.44,50.3,50.32,94085.04999397665,28.1083,28.1083,28.0303,28.0414,94085.05
2006-06-02 14:50:00,50.33,50.35,50.27,50.34,97578.60498735092,28.047,28.0582,28.0136,28.0526,97578.605
2006-06-02 15:00:00,50.34,50.35,50.25,50.31,130225.27406336588,28.0526,28.0582,28.0024,28.0359,130225.2741
2006-06-02 15:10:00,50.3,50.35,50.25,50.33,96253.46343814,28.0303,28.0582,28.0024,28.047,96253.4634
2006-06-02 15:20:00,50.33,50.38,50.23,50.29,105408.98686905194,28.047,28.0749,27.9913,28.0247,105408.9869
2006-06-02 15:30:00,50.29,50.43,50.28,50.39,149138.6579930129,28.0247,28.1027,28.0192,28.0805,149138.658
2006-06-02 15:40:00,50.39,50.44,50.24,50.29,126972.65389712084,28.0805,28.1083,27.9969,28.0247,126972.6539
2006-06-02 15:50:00,50.29,50.35,50.19,50.3,209372.3647753283,28.0247,28.0582,27.969,28.0303,209372.3648
2006-06-05 09:30:00,50.22,50.32,50.06,50.1,141910.61317913505,27.9857,28.0414,27.8966,27.9188,141910.6132
2006-06-05 09:40:00,50.09,50.15,49.83,49.93,84327.18949524155,27.9133,27.9467,27.7684,27.8241,84327.1895
2006-06-05 09:50:00,49.88,50.05,49.88,49.97,245994.45849897605,27.7962,27.891,27.7962,27.8464,245994.4585
2006-06-05 10:00:00,49.97,49.99,49.83,49.85,163353.81279363934,27.8464,27.8575,27.7684,27.7795,163353.8128
2006-06-05 10:10:00,49.86,49.96,49.77,49.94,252379.2314179015,27.7851,27.8408,27.7349,27.8297,252379.2314
2006-06-05 10:20:00,49.93,50.01,49.93,49.98,190218.046018552,27.8241,27.8687,27.8241,27.852,190218.046
2006-06-05 10:30:00,49.97,50.1,49.97,50.07,201903.3851343212,27.8464,27.9188,27.8464,27.9021,201903.3851
2006-06-05 10:40:00,50.07,50.1,49.99,50.01,181544.39224189852,27.9021,27.9188,27.8575,27.8687,181544.3922
2006-06-05 10:50:00,50.03,50.08,49.97,49.98,97337.67016022166,27.8798,27.9077,27.8464,27.852,97337.6702
2006-06-05 11:00:00,50.01,50.1,50.01,50.03,63606.79436212505,27.8687,27.9188,27.8687,27.8798,63606.7944
2006-06-05 11:10:00,50.03,50.17,50.01,50.06,127815.92579207326,27.8798,27.9579,27.8687,27.8966,127815.9258
2006-06-05 11:20:00,50.01,50.1,49.97,50.01,147813.51644380196,27.8687,27.9188,27.8464,27.8687,147813.5164
2006-06-05 11:30:00,50.0,50.02,49.96,49.96,97699.07240091555,27.8631,27.8743,27.8408,27.8408,97699.0724
2006-06-05 11:40:00,49.96,50.03,49.96,50.01,65052.403324900624,27.8408,27.8798,27.8408,27.8687,65052.4033
2006-06-05 11:50:00,49.99,50.04,49.95,49.97,77099.1446813637,27.8575,27.8854,27.8353,27.8464,77099.1447
2006-06-05 12:00:00,49.96,49.99,49.91,49.97,75774.00313215276,27.8408,27.8575,27.813,27.8464,75774.0031
2006-06-05 12:10:00,49.96,50.07,49.92,50.03,61558.84833152633,27.8408,27.9021,27.8185,27.8798,61558.8483
2006-06-05 12:20:00,50.04,50.05,49.91,49.92,45777.617154559695,27.8854,27.891,27.813,27.8185,45777.6172
2006-06-05 12:30:00,49.91,49.93,49.86,49.89,55655.94506685942,27.813,27.8241,27.7851,27.8018,55655.9451
2006-06-05 12:40:00,49.88,49.99,49.85,49.98,37344.89820503554,27.7962,27.8575,27.7795,27.852,37344.8982
2006-06-05 12:50:00,49.97,50.01,49.95,49.96,25539.09167570173,27.8464,27.8687,27.8353,27.8408,25539.0917
2006-06-05 13:00:00,49.98,50.06,49.96,49.98,61799.78315865559,27.852,27.8966,27.8408,27.852,61799.7832
2006-06-05 13:10:00,50.01,50.01,49.82,49.9,42163.59474762077,27.8687,27.8687,27.7628,27.8074,42163.5947
2006-06-05 13:20:00,49.88,49.91,49.76,49.77,40958.92061197446,27.7962,27.813,27.7294,27.7349,40958.9206
2006-06-05 13:30:00,49.77,49.87,49.76,49.85,74569.32899650645,27.7349,27.7907,27.7294,27.7795,74569.329
2006-06-05 13:40:00,49.85,49.85,49.71,49.74,49873.50921575714,27.7795,27.7795,27.7015,27.7182,49873.5092
2006-06-05 13:50:00,49.73,49.85,49.7,49.75,196241.4166967836,27.7127,27.7795,27.6959,27.7238,196241.4167
2006-06-05 14:00:00,49.75,49.77,49.6,49.6,126852.18648355622,27.7238,27.7349,27.6402,27.6402,126852.1865
2006-06-05 14:10:00,49.59,49.59,49.33,49.33,174557.28225515,27.6346,27.6346,27.4898,27.4898,174557.2823
2006-06-05 14:20:00,49.33,49.43,49.21,49.42,193350.1987712324,27.4898,27.5455,27.4229,27.5399,193350.1988
2006-06-05 14:30:00,49.42,49.44,48.98,49.08,300325.26201662456,27.5399,27.5511,27.2947,27.3504,300325.262
2006-06-05 14:40:00,49.08,49.26,49.05,49.22,218648.35561980488,27.3504,27.4507,27.3337,27.4285,218648.3556
2006-06-05 14:50:00,49.22,49.23,49.07,49.08,212384.05011444408,27.4285,27.434,27.3449,27.3504,212384.0501
2006-06-05 15:00:00,49.1,49.1,48.89,48.91,232140.70593904352,27.3616,27.3616,27.2446,27.2557,232140.7059
2006-06-05 15:10:00,48.91,48.93,48.69,48.88,199132.63462233468,27.2557,27.2668,27.1331,27.239,199132.6346
2006-06-05 15:20:00,48.88,48.94,48.77,48.77,199132.63462233468,27.239,27.2724,27.1777,27.1777,199132.6346
2006-06-05 15:30:00,48.76,49.0,48.76,48.99,212865.9197687026,27.1721,27.3059,27.1721,27.3003,212865.9198
2006-06-05 15:40:00,48.98,48.99,48.56,48.6,332369.5940248163,27.2947,27.3003,27.0607,27.083,332369.594
2006-06-05 15:50:00,48.6,48.82,48.56,48.72,358751.9575954705,27.083,27.2055,27.0607,27.1498,358751.9576
2006-06-06 09:30:00,48.93,49.07,48.83,48.87,224792.19371160105,27.2668,27.3449,27.2111,27.2334,224792.1937
2006-06-06 09:40:00,48.87,48.87,48.4,48.44,286230.57462956273,27.2334,27.2334,26.9715,26.9938,286230.5746
2006-06-06 09:50:00,48.44,48.55,48.21,48.36,333815.2029875919,26.9938,27.0551,26.8656,26.9492,333815.203
2006-06-06 10:00:00,48.36,48.39,48.27,48.33,272617.75689675944,26.9492,26.9659,26.8991,26.9325,272617.7569
2006-06-06 10:10:00,48.33,48.52,48.28,48.44,216841.3444163354,26.9325,27.0384,26.9046,26.9938,216841.3444
2006-06-06 10:20:00,48.44,48.63,48.44,48.5,147572.58161667272,26.9938,27.0997,26.9938,27.0272,147572.5816
2006-06-06 10:30:00,48.5,48.62,48.47,48.49,200457.7761715456,27.0272,27.0941,27.0105,27.0217,200457.7762
2006-06-06 10:40:00,48.48,48.57,48.45,48.48,155643.89832550296,27.0161,27.0662,26.9994,27.0161,155643.8983
2006-06-06 10:50:00,48.48,48.57,48.47,48.53,117214.79339838577,27.0161,27.0662,27.0105,27.0439,117214.7934
2006-06-06 11:00:00,48.52,48.58,48.39,48.43,199494.03686302857,27.0384,27.0718,26.9659,26.9882,199494.0369
2006-06-06 11:10:00,48.43,48.52,48.3,48.51,160944.4645223467,26.9882,27.0384,26.9158,27.0328,160944.4645
2006-06-06 11:20:00,48.51,48.59,48.46,48.51,147693.04903023734,27.0328,27.0774,27.0049,27.0328,147693.049
2006-06-06 11:30:00,48.51,48.59,48.44,48.47,152752.68039995182,27.0328,27.0774,26.9938,27.0105,152752.6804
2006-06-06 11:40:00,48.47,48.5,48.34,48.48,180460.1855198169,27.0105,27.0272,26.9381,27.0161,180460.1855
2006-06-06 11:50:00,48.48,48.6,48.45,48.54,146367.9074810264,27.0161,27.083,26.9994,27.0495,146367.9075
2006-06-06 12:00:00,48.55,48.81,48.54,48.76,121913.02252740636,27.0551,27.2,27.0495,27.1721,121913.0225
2006-06-06 12:10:00,48.76,49.01,48.71,48.88,175641.48897723167,27.1721,27.3114,27.1443,27.239,175641.489
2006-06-06 12:20:00,48.88,48.88,48.71,48.73,115166.84736778702,27.239,27.239,27.1443,27.1554,115166.8474
2006-06-06 12:30:00,48.74,49.01,48.74,48.93,108300.20479460308,27.161,27.3114,27.161,27.2668,108300.2048
2006-06-06 12:40:00,48.93,49.04,48.93,48.98,132152.75268039998,27.2668,27.3281,27.2668,27.2947,132152.7527
2006-06-06 12:50:00,48.95,49.22,48.93,49.22,121431.15287314785,27.278,27.4285,27.2668,27.4285,121431.1529
2006-06-06 13:00:00,49.22,49.22,49.04,49.06,135887.24250090352,27.4285,27.4285,27.3281,27.3393,135887.2425
2006-06-06 13:10:00,49.06,49.06,48.84,48.91,57583.42368389351,27.3393,27.3393,27.2167,27.2557,57583.4237
2006-06-06 13:20:00,48.92,49.02,48.87,48.94,85049.99397662932,27.2613,27.317,27.2334,27.2724,85049.994
2006-06-06 13:30:00,48.94,49.04,48.9,48.93,85411.39621732323,27.2724,27.3281,27.2501,27.2668,85411.3962
2006-06-06 13:40:00,48.89,48.89,48.64,48.72,80231.2974340441,27.2446,27.2446,27.1052,27.1498,80231.2974
2006-06-06 13:50:00,48.72,48.83,48.68,48.81,77942.41657631611,27.1498,27.2111,27.1275,27.2,77942.4166
2006-06-06 14:00:00,48.81,48.88,48.69,48.8,75171.6660643296,27.2,27.239,27.1331,27.1944,75171.6661
2006-06-06 14:10:00,48.81,48.84,48.66,48.75,78665.2210577039,27.2,27.2167,27.1164,27.1665,78665.2211
2006-06-06 14:20:00,48.7,48.89,48.7,48.84,60233.70678231539,27.1387,27.2446,27.1387,27.2167,60233.7068
2006-06-06 14:30:00,48.83,49.07,48.83,48.95,126611.25165642696,27.2111,27.3449,27.2111,27.278,126611.2517
2006-06-06 14:40:00,48.93,48.93,48.67,48.71,133357.42681604627,27.2668,27.2668,27.122,27.1443,133357.4268
2006-06-06 14:50:00,48.69,48.76,48.59,48.63,96373.93085170464,27.1331,27.1721,27.0774,27.0997,96373.9309
2006-06-06 15:00:00,48.61,48.81,48.59,48.78,120467.41356463078,27.0885,27.2,27.0774,27.1833,120467.4136
2006-06-06 15:10:00,48.76,48.83,48.56,48.58,108420.6722081677,27.1721,27.2111,27.0607,27.0718,108420.6722
2006-06-06 15:20:00,48.59,48.7,48.57,48.65,67702.68642332249,27.0774,27.1387,27.0662,27.1108,67702.6864
2006-06-06 15:30:00,48.64,48.85,48.59,48.81,128659.19768702568,27.1052,27.2223,27.0774,27.2,128659.1977
2006-06-06 15:40:00,48.79,48.98,48.78,48.88,182026.2618961571,27.1888,27.2947,27.1833,27.239,182026.2619
2006-06-06 15:50:00,48.88,48.93,48.74,48.83,260691.482953861,27.239,27.2668,27.161,27.2111,260691.483
2006-06-07 09:30:00,49.18,49.19,48.86,48.91,235513.7935188532,27.4062,27.4117,27.2278,27.2557,235513.7935
2006-06-07 09:40:00,48.93,48.99,48.68,48.88,149379.59282014216,27.2668,27.3003,27.1275,27.239,149379.5928
2006-06-07 09:50:00,48.89,49.03,48.74,49.03,152270.8107456933,27.2446,27.3226,27.161,27.3226,152270.8107
2006-06-07 10:00:00,49.03,49.38,49.03,49.31,200216.8413444164,27.3226,27.5176,27.3226,27.4786,200216.8413
2006-06-07 10:10:00,49.3,49.49,49.3,49.46,96855.80050596315,27.473,27.5789,27.473,27.5622,96855.8005
2006-06-07 10:20:00,49.45,49.46,49.25,49.45,175280.08673653778,27.5566,27.5622,27.4452,27.5566,175280.0867
2006-06-07 10:30:00,49.46,49.56,49.36,49.44,219853.0297554512,27.5622,27.6179,27.5065,27.5511,219853.0298
2006-06-07 10:40:00,49.44,49.5,49.03,49.37,339115.76918443566,27.5511,27.5845,27.3226,27.512,339115.7692
2006-06-07 10:50:00,49.37,49.37,49.15,49.23,192386.4594627153,27.512,27.512,27.3894,27.434,192386.4595
2006-06-07 11:00:00,49.18,49.39,49.18,49.34,185037.94723527288,27.4062,27.5232,27.4062,27.4953,185037.9472
2006-06-07 11:10:00,49.33,49.46,49.32,49.36,60595.10902300928,27.4898,27.5622,27.4842,27.5065,60595.109
2006-06-07 11:20:00,49.36,49.42,49.24,49.26,58908.565233104455,27.5065,27.5399,27.4396,27.4507,58908.5652
2006-06-07 11:30:00,49.26,49.46,49.26,49.44,62643.055053608005,27.4507,27.5622,27.4507,27.5511,62643.0551
2006-06-07 11:40:00,49.46,49.52,49.42,49.47,112757.49909649442,27.5622,27.5956,27.5399,27.5678,112757.4991
2006-06-07 11:50:00,49.44,49.71,49.44,49.68,91796.16913624866,27.5511,27.7015,27.5511,27.6848,91796.1691
2006-06-07 12:00:00,49.69,49.8,49.66,49.8,167811.10709553066,27.6904,27.7517,27.6737,27.7517,167811.1071
2006-06-07 12:10:00,49.81,49.86,49.71,49.72,113480.3035778822,27.7572,27.7851,27.7015,27.7071,113480.3036
2006-06-07 12:20:00,49.73,49.81,49.65,49.73,66859.41452837008,27.7127,27.7572,27.6681,27.7127,66859.4145
2006-06-07 12:30:00,49.73,49.76,49.58,49.58,56258.28213468257,27.7127,27.7294,27.6291,27.6291,56258.2821
2006-06-07 12:40:00,49.58,49.81,49.58,49.75,113480.3035778822,27.6291,27.7572,27.6291,27.7238,113480.3036
2006-06-07 12:50:00,49.74,49.75,49.58,49.6,112998.43392362368,27.7182,27.7238,27.6291,27.6402,112998.4339
2006-06-07 13:00:00,49.6,49.66,49.54,49.6,60113.23936875076,27.6402,27.6737,27.6068,27.6402,60113.2394
2006-06-07 13:10:00,49.61,49.75,49.61,49.71,65895.67521985303,27.6458,27.7238,27.6458,27.7015,65895.6752
2006-06-07 13:20:00,49.71,49.76,49.58,49.58,86616.07035296953,27.7015,27.7294,27.6291,27.6291,86616.0704
2006-06-07 13:30:00,49.57,49.59,49.35,49.43,136128.1773280328,27.6235,27.6346,27.5009,27.5455,136128.1773
2006-06-07 13:40:00,49.42,49.55,49.33,49.35,58908.565233104455,27.5399,27.6124,27.4898,27.5009,58908.5652
2006-06-07 13:50:00,49.35,49.51,49.34,49.42,72400.9155523431,27.5009,27.5901,27.4953,27.5399,72400.9156
2006-06-07 14:00:00,49.42,49.42,49.1,49.1,108782.0744488616,27.5399,27.5399,27.3616,27.3616,108782.0744
2006-06-07 14:10:00,49.1,49.32,49.1,49.26,106493.1935911336,27.3616,27.4842,27.3616,27.4507,106493.1936
2006-06-07 14:20:00,49.25,49.52,49.21,49.47,156728.10504758466,27.4452,27.5956,27.4229,27.5678,156728.105
2006-06-07 14:30:00,49.47,49.62,49.45,49.49,130466.20889049514,27.5678,27.6514,27.5566,27.5789,130466.2089
2006-06-07 14:40:00,49.48,49.56,49.36,49.46,112155.16202867126,27.5733,27.6179,27.5065,27.5622,112155.162
2006-06-07 14:50:00,49.46,49.65,49.44,49.58,160823.9971087821,27.5622,27.6681,27.5511,27.6291,160823.9971
2006-06-07 15:00:00,49.57,49.62,49.43,49.47,125286.110107216,27.6235,27.6514,27.5455,27.5678,125286.1101
2006-06-07 15:10:00,49.49,49.52,49.24,49.26,147813.51644380196,27.5789,27.5956,27.4396,27.4507,147813.5164
2006-06-07 15:20:00,49.26,49.43,49.18,49.2,218286.953379111,27.4507,27.5455,27.4062,27.4173,218286.9534
2006-06-07 15:30:00,49.19,49.3,49.18,49.27,108661.60703529695,27.4117,27.473,27.4062,27.4563,108661.607
2006-06-07 15:40:00,49.27,49.28,49.01,49.03,162390.0734851223,27.4563,27.4619,27.3114,27.3226,162390.0735
2006-06-07 15:50:00,49.03,49.17,48.97,49.05,276472.71413082763,27.3226,27.4006,27.2891,27.3337,276472.7141
2006-06-08 09:30:00,49.09,49.13,48.66,49.05,250813.1550415613,27.356,27.3783,27.1164,27.3337,250813.155
2006-06-08 09:40:00,49.05,49.47,49.02,49.42,140224.06938923022,27.3337,27.5678,27.317,27.5399,140224.0694
2006-06-08 09:50:00,49.42,49.44,48.96,49.08,174316.34742802073,27.5399,27.5511,27.2836,27.3504,174316.3474
2006-06-08 10:00:00,49.1,49.24,49.06,49.22,158535.1162510541,27.3616,27.4396,27.3393,27.4285,158535.1163
2006-06-08 10:10:00,49.18,49.22,48.88,48.9,133959.76388386943,27.4062,27.4285,27.239,27.2501,133959.7639
2006-06-08 10:20:00,48.9,49.0,48.69,48.69,162992.41055294545,27.2501,27.3059,27.1331,27.1331,162992.4106
2006-06-08 10:30:00,48.69,48.74,48.5,48.59,237923.1417901458,27.1331,27.161,27.0272,27.0774,237923.1418
2006-06-08 10:40:00,48.59,48.59,48.35,48.44,223587.5195759548,27.0774,27.0774,26.9436,26.9938,223587.5196
2006-06-08 10:50:00,48.44,48.62,48.35,48.59,277918.3230936032,26.9938,27.0941,26.9436,27.0774,277918.3231
2006-06-08 11:00:00,48.59,48.83,48.49,48.83,161546.80159016987,27.0774,27.2111,27.0217,27.2111,161546.8016
2006-06-08 11:10:00,48.83,48.89,48.42,48.43,165642.69365136733,27.2111,27.2446,26.9826,26.9882,165642.6937
2006-06-08 11:20:00,48.42,48.52,48.22,48.49,276593.18154439225,26.9826,27.0384,26.8712,27.0217,276593.1815
2006-06-08 11:30:00,48.49,48.49,48.14,48.35,235875.19575954703,27.0217,27.0217,26.8266,26.9436,235875.1958
2006-06-08 11:40:00,48.35,48.41,48.09,48.22,262739.4289844597,26.9436,26.9771,26.7987,26.8712,262739.429
2006-06-08 11:50:00,48.24,48.25,47.95,48.14,222864.71509456696,26.8823,26.8879,26.7207,26.8266,222864.7151
2006-06-08 12:00:00,48.14,48.44,48.14,48.41,136971.4492229852,26.8266,26.9938,26.8266,26.9771,136971.4492
2006-06-08 12:10:00,48.42,48.72,48.4,48.49,241055.2945428262,26.9826,27.1498,26.9715,27.0217,241055.2945
2006-06-08 12:20:00,48.49,48.54,48.36,48.54,68907.36055896881,27.0217,27.0495,26.9492,27.0495,68907.3606
2006-06-08 12:30:00,48.52,48.61,48.39,48.61,56378.74954824721,27.0384,27.0885,26.9659,27.0885,56378.7495
2006-06-08 12:40:00,48.61,48.69,48.48,48.64,98542.34429586798,27.0885,27.1331,27.0161,27.1052,98542.3443
2006-06-08 12:50:00,48.64,48.69,48.43,48.44,115648.71702204554,27.1052,27.1331,26.9882,26.9938,115648.717
2006-06-08 13:00:00,48.42,48.46,48.15,48.19,136610.0469822913,26.9826,27.0049,26.8322,26.8545,136610.047
2006-06-08 13:10:00,48.19,48.41,48.13,48.24,146488.37489459102,26.8545,26.9771,26.821,26.8823,146488.3749
2006-06-08 13:20:00,48.25,48.33,48.12,48.33,149379.59282014216,26.8879,26.9325,26.8155,26.9325,149379.5928
2006-06-08 13:30:00,48.33,48.4,48.23,48.33,122274.42476810025,26.9325,26.9715,26.8768,26.9325,122274.4248
2006-06-08 13:40:00,48.33,48.47,48.25,48.27,131189.01337188293,26.9325,27.0105,26.8879,26.8991,131189.0134
2006-06-08 13:50:00,48.25,48.42,48.18,48.39,142753.88507408748,26.8879,26.9826,26.8489,26.9659,142753.8851
2006-06-08 14:00:00,48.39,48.5,48.32,48.35,149500.0602337068,26.9659,27.0272,26.9269,26.9436,149500.0602
2006-06-08 14:10:00,48.35,48.48,48.32,48.43,97217.20274665704,26.9436,27.0161,26.9269,26.9882,97217.2027
2006-06-08 14:20:00,48.43,48.53,48.36,48.45,157932.77918323094,26.9882,27.0439,26.9492,26.9994,157932.7792
2006-06-08 14:30:00,48.47,48.69,48.35,48.64,147452.11420310807,27.0105,27.1331,26.9436,27.1052,147452.1142
2006-06-08 14:40:00,48.64,48.65,48.44,48.47,164438.019515721,27.1052,27.1108,26.9938,27.0105,164438.0195
2006-06-08 14:50:00,48.45,48.53,48.32,48.36,143597.15696903988,26.9994,27.0439,26.9269,26.9492,143597.157
2006-06-08 15:00:00,48.33,48.64,48.32,48.64,150463.79954222383,26.9325,27.1052,26.9269,27.1052,150463.7995
2006-06-08 15:10:00,48.64,48.95,48.64,48.78,177689.4350078304,27.1052,27.278,27.1052,27.1833,177689.435
2006-06-08 15:20:00,48.78,48.79,48.56,48.66,133477.89422961092,27.1833,27.1888,27.0607,27.1164,133477.8942
2006-06-08 15:30:00,48.66,49.1,48.57,49.08,182026.2618961571,27.1164,27.3616,27.0662,27.3504,182026.2619
2006-06-08 15:40:00,49.08,49.09,48.83,48.86,220575.83423683897,27.3504,27.356,27.2111,27.2278,220575.8342
2006-06-08 15:50:00,48.85,48.97,48.81,48.94,231297.4340440911,27.2223,27.2891,27.2,27.2724,231297.434
2006-06-09 09:30:00,49.02,49.18,48.98,49.18,198530.29755451152,27.317,27.4062,27.2947,27.4062,198530.2976
2006-06-09 09:40:00,49.13,49.45,49.05,49.37,149259.12540657754,27.3783,27.5566,27.3337,27.512,149259.1254
2006-06-09 09:50:00,49.4,49.74,49.33,49.53,175521.02156366705,27.5288,27.7182,27.4898,27.6012,175521.0216
2006-06-09 10:00:00,49.53,49.6,49.34,49.4,122274.42476810025,27.6012,27.6402,27.4953,27.5288,122274.4248
2006-06-09 10:10:00,49.41,49.61,49.33,49.57,145524.63558607397,27.5343,27.6458,27.4898,27.6235,145524.6356
2006-06-09 10:20:00,49.57,49.7,49.56,49.7,140344.53680279487,27.6235,27.6959,27.6179,27.6959,140344.5368
2006-06-09 10:30:00,49.71,49.71,49.58,49.66,101433.56222141912,27.7015,27.7015,27.6291,27.6737,101433.5622
2006-06-09 10:40:00,49.66,49.71,49.57,49.62,84447.65690880618,27.6737,27.7015,27.6235,27.6514,84447.6569
2006-06-09 10:50:00,49.62,49.76,49.56,49.59,156487.1702204554,27.6514,27.7294,27.6179,27.6346,156487.1702
2006-06-09 11:00:00,49.6,49.76,49.59,49.66,91193.8320684255,27.6402,27.7294,27.6346,27.6737,91193.8321
2006-06-09 11:10:00,49.66,49.72,49.6,49.66,81556.43898325504,27.6737,27.7071,27.6402,27.6737,81556.439
2006-06-09 11:20:00,49.7,49.77,49.62,49.66,79869.89519335021,27.6959,27.7349,27.6514,27.6737,79869.8952
2006-06-09 11:30:00,49.65,49.71,49.62,49.67,75533.0683050235,27.6681,27.7015,27.6514,27.6792,75533.0683
2006-06-09 11:40:00,49.66,49.66,49.44,49.47,111311.89013371884,27.6737,27.6737,27.5511,27.5678,111311.8901
2006-06-09 11:50:00,49.47,49.52,49.32,49.48,91193.8320684255,27.5678,27.5956,27.4842,27.5733,91193.8321
2006-06-09 12:00:00,49.46,49.55,49.42,49.43,73726.05710155403,27.5622,27.6124,27.5399,27.5455,73726.0571
2006-06-09 12:10:00,49.44,49.5,49.41,49.47,64450.066257077466,27.5511,27.5845,27.5343,27.5678,64450.0663
2006-06-09 12:20:00,49.47,49.5,49.39,49.39,40597.518371280574,27.5678,27.5845,27.5232,27.5232,40597.5184
2006-06-09 12:30:00,49.39,49.52,49.39,49.45,60474.641609444654,27.5232,27.5956,27.5232,27.5566,60474.6416
2006-06-09 12:40:00,49.47,49.51,49.38,49.51,63365.85953499579,27.5678,27.5901,27.5176,27.5901,63365.8595
2006-06-09 12:50:00,49.52,49.52,49.24,49.24,72762.31779303699,27.5956,27.5956,27.4396,27.4396,72762.3178
2006-06-09 13:00:00,49.26,49.27,49.06,49.13,89748.22310564993,27.4507,27.4563,27.3393,27.3783,89748.2231
2006-06-09 13:10:00,49.14,49.18,49.03,49.13,99144.68136369112,27.3839,27.4062,27.3226,27.3783,99144.6814
2006-06-09 13:20:00,49.13,49.14,49.08,49.08,82158.7760510782,27.3783,27.3839,27.3504,27.3504,82158.7761
2006-06-09 13:30:00,49.09,49.35,49.08,49.3,57101.55402963499,27.356,27.5009,27.3504,27.473,57101.554
2006-06-09 13:40:00,49.3,49.37,49.27,49.31,84688.59173593544,27.473,27.512,27.4563,27.4786,84688.5917
2006-06-09 13:50:00,49.31,49.47,49.22,49.22,81556.43898325504,27.4786,27.5678,27.4285,27.4285,81556.439
2006-06-09 14:00:00,49.24,49.33,49.22,49.25,100108.42067220816,27.4396,27.4898,27.4285,27.4452,100108.4207
2006-06-09 14:10:00,49.26,49.34,49.16,49.22,63486.32694856042,27.4507,27.4953,27.395,27.4285,63486.3269
2006-06-09 14:20:00,49.22,49.47,49.22,49.42,67702.68642332249,27.4285,27.5678,27.4285,27.5399,67702.6864
2006-06-09 14:30:00,49.39,49.44,49.32,49.33,54692.20575834237,27.5232,27.5511,27.4842,27.4898,54692.2058
2006-06-09 14:40:00,49.34,49.45,49.31,49.36,50114.4440428864,27.4953,27.5566,27.4786,27.5065,50114.444
2006-06-09 14:50:00,49.37,49.47,49.31,49.36,63124.92470786653,27.512,27.5678,27.4786,27.5065,63124.9247
2006-06-09 15:00:00,49.35,49.45,49.31,49.31,123599.56631731118,27.5009,27.5566,27.4786,27.4786,123599.5663
2006-06-09 15:10:00,49.32,49.37,49.27,49.32,84206.72208167691,27.4842,27.512,27.4563,27.4842,84206.7221
2006-06-09 15:20:00,49.31,49.33,49.22,49.24,96132.99602457536,27.4786,27.4898,27.4285,27.4396,96132.996
2006-06-09 15:30:00,49.24,49.32,49.21,49.3,80351.76484760873,27.4396,27.4842,27.4229,27.473,80351.7648
2006-06-09 15:40:00,49.32,49.37,49.24,49.3,113841.70581857608,27.4842,27.512,27.4396,27.473,113841.7058
2006-06-09 15:50:00,49.3,49.3,49.05,49.1,224310.3240573425,27.473,27.473,27.3337,27.3616,224310.3241
2006-06-12 09:30:00,49.31,49.56,48.98,48.98,189133.8392964704,27.4786,27.6179,27.2947,27.2947,189133.8393
2006-06-12 09:40:00,48.95,49.03,48.82,48.87,168413.44416335382,27.278,27.3226,27.2055,27.2334,168413.4442
2006-06-12 09:50:00,48.89,48.98,48.81,48.9,134923.50319238647,27.2446,27.2947,27.2,27.2501,134923.5032
2006-06-12 10:00:00,48.86,48.99,48.48,48.49,200819.1784122395,27.2278,27.3003,27.0161,27.0217,200819.1784
2006-06-12 10:10:00,48.48,48.54,48.05,48.14,254909.04710275872,27.0161,27.0495,26.7765,26.8266,254909.0471
2006-06-12 10:20:00,48.18,48.38,48.18,48.26,262137.09191663656,26.8489,26.9604,26.8489,26.8935,262137.0919
2006-06-12 10:30:00,48.26,48.57,48.25,48.55,169256.71605830625,26.8935,27.0662,26.8879,27.0551,169256.7161
2006-06-12 10:40:00,48.54,48.78,48.49,48.53,124804.24045295749,27.0495,27.1833,27.0217,27.0439,124804.2405
2006-06-12 10:50:00,48.53,48.7,48.52,48.54,83242.98277315986,27.0439,27.1387,27.0384,27.0495,83242.9828
2006-06-12 11:00:00,48.54,48.58,48.31,48.39,153957.35453559813,27.0495,27.0718,26.9213,26.9659,153957.3545
2006-06-12 11:10:00,48.4,48.54,48.35,48.44,111191.4227201542,26.9715,27.0495,26.9436,26.9938,111191.4227
2006-06-12 11:20:00,48.44,48.45,48.15,48.2,225033.1285387303,26.9938,26.9994,26.8322,26.86,225033.1285
2006-06-12 11:30:00,48.2,48.41,48.16,48.41,136248.6447415974,26.86,26.9771,26.8378,26.9771,136248.6447
2006-06-12 11:40:00,48.41,48.44,48.3,48.43,115287.31478135166,26.9771,26.9938,26.9158,26.9882,115287.3148
2006-06-12 11:50:00,48.43,48.65,48.43,48.65,151307.07143717626,26.9882,27.1108,26.9882,27.1108,151307.0714
2006-06-12 12:00:00,48.66,48.71,48.58,48.58,97217.20274665704,27.1164,27.1443,27.0718,27.0718,97217.2027
2006-06-12 12:10:00,48.59,48.78,48.59,48.74,73364.65486086014,27.0774,27.1833,27.0774,27.161,73364.6549
2006-06-12 12:20:00,48.72,48.78,48.54,48.67,100951.6925671606,27.1498,27.1833,27.0495,27.122,100951.6926
2006-06-12 12:30:00,48.67,48.84,48.66,48.67,54210.33610408385,27.122,27.2167,27.1164,27.122,54210.3361
2006-06-12 12:40:00,48.66,48.8,48.64,48.8,60956.51126370318,27.1164,27.1944,27.1052,27.1944,60956.5113
2006-06-12 12:50:00,48.81,48.86,48.78,48.81,41561.25767979762,27.2,27.2278,27.1833,27.2,41561.2577
2006-06-12 13:00:00,48.82,48.93,48.71,48.9,59269.96747379834,27.2055,27.2668,27.1443,27.2501,59269.9675
2006-06-12 13:10:00,48.9,48.9,48.8,48.85,41079.3880255391,27.2501,27.2501,27.1944,27.2223,41079.388
2006-06-12 13:20:00,48.87,48.96,48.83,48.88,54089.86869051922,27.2334,27.2836,27.2111,27.239,54089.8687
2006-06-12 13:30:00,48.89,49.01,48.77,48.87,72882.78520660162,27.2446,27.3114,27.1777,27.2334,72882.7852
2006-06-12 13:40:00,48.86,49.03,48.8,48.81,64088.66401638358,27.2278,27.3226,27.1944,27.2,64088.664
2006-06-12 13:50:00,48.81,48.97,48.8,48.89,55294.542826165525,27.2,27.2891,27.1944,27.2446,55294.5428
2006-06-12 14:00:00,48.91,48.96,48.74,48.74,56017.34730755331,27.2557,27.2836,27.161,27.161,56017.3473
2006-06-12 14:10:00,48.75,48.88,48.63,48.67,125165.64269365136,27.1665,27.239,27.0997,27.122,125165.6427
2006-06-12 14:20:00,48.67,48.72,48.56,48.69,95651.12637031684,27.122,27.1498,27.0607,27.1331,95651.1264
2006-06-12 14:30:00,48.67,48.74,48.56,48.65,90350.56017347307,27.122,27.161,27.0607,27.1108,90350.5602
2006-06-12 14:40:00,48.63,48.79,48.54,48.75,96976.26791952776,27.0997,27.1888,27.0495,27.1665,96976.2679
2006-06-12 14:50:00,48.75,48.82,48.68,48.78,90350.56017347307,27.1665,27.2055,27.1275,27.1833,90350.5602
2006-06-12 15:00:00,48.78,48.8,48.67,48.7,104204.31273340562,27.1833,27.1944,27.122,27.1387,104204.3127
2006-06-12 15:10:00,48.67,48.87,48.67,48.73,135646.30767377425,27.122,27.2334,27.122,27.1554,135646.3077
2006-06-12 15:20:00,48.72,48.74,48.42,48.51,156728.10504758466,27.1498,27.161,26.9826,27.0328,156728.105
2006-06-12 15:30:00,48.52,48.52,48.24,48.27,222503.31285387304,27.0384,27.0384,26.8823,26.8991,222503.3129
2006-06-12 15:40:00,48.25,48.41,48.2,48.38,234550.0542103361,26.8879,26.9771,26.86,26.9604,234550.0542
2006-06-12 15:50:00,48.39,48.44,48.19,48.31,407541.2600891459,26.9659,26.9938,26.8545,26.9213,407541.2601
2006-06-13 09:30:00,48.13,48.15,47.88,48.15,290326.46669076016,26.821,26.8322,26.6817,26.8322,290326.4667
2006-06-13 09:40:00,48.15,48.83,48.12,48.76,258161.6672690037,26.8322,27.2111,26.8155,27.1721,258161.6673
2006-06-13 09:50:00,48.75,48.93,48.38,48.48,183833.27309962656,27.1665,27.2668,26.9604,27.0161,183833.2731
2006-06-13 10:00:00,48.49,48.49,47.98,47.98,234068.1845560776,27.0217,27.0217,26.7374,26.7374,234068.1846
2006-06-13 10:10:00,47.98,48.03,47.48,47.67,264425.9727743646,26.7374,26.7653,26.4588,26.5647,264425.9728
2006-06-13 10:20:00,47.73,48.0,47.72,48.0,458378.5086134201,26.5981,26.7486,26.5926,26.7486,458378.5086
2006-06-13 10:30:00,47.99,48.0,47.65,47.65,202746.6570292736,26.743,26.7486,26.5536,26.5536,202746.657
2006-06-13 10:40:00,47.66,47.71,47.34,47.37,194193.4706661848,26.5591,26.587,26.3808,26.3975,194193.4707
2006-06-13 10:50:00,47.37,47.41,47.17,47.32,272015.4198289363,26.3975,26.4198,26.2861,26.3697,272015.4198
2006-06-13 11:00:00,47.3,47.3,47.04,47.04,435610.1674497049,26.3585,26.3585,26.2136,26.2136,435610.1674
2006-06-13 11:10:00,47.03,47.16,47.0,47.12,352849.0543308036,26.2081,26.2805,26.1913,26.2582,352849.0543
2006-06-13 11:20:00,47.12,47.42,47.1,47.27,220937.2364775329,26.2582,26.4254,26.2471,26.3418,220937.2365
2006-06-13 11:30:00,47.27,47.48,47.27,47.38,219130.22527406336,26.3418,26.4588,26.3418,26.4031,219130.2253
2006-06-13 11:40:00,47.38,47.66,47.3,47.66,133236.95940248165,26.4031,26.5591,26.3585,26.5591,133236.9594
2006-06-13 11:50:00,47.64,47.67,47.46,47.66,184797.0124081436,26.548,26.5647,26.4477,26.5591,184797.0124
2006-06-13 12:00:00,47.68,47.68,47.42,47.5,187447.29550656548,26.5703,26.5703,26.4254,26.47,187447.2955
2006-06-13 12:10:00,47.49,47.63,47.48,47.59,193229.73135766777,26.4644,26.5424,26.4588,26.5201,193229.7314
2006-06-13 12:20:00,47.61,47.61,47.37,47.37,109745.81375737864,26.5313,26.5313,26.3975,26.3975,109745.8138
2006-06-13 12:30:00,47.38,47.48,47.34,47.34,105288.5194554873,26.4031,26.4588,26.3808,26.3808,105288.5195
2006-06-13 12:40:00,47.36,47.49,47.31,47.47,201541.98289362728,26.3919,26.4644,26.3641,26.4532,201541.9829
2006-06-13 12:50:00,47.47,47.51,47.37,47.42,103481.50825201784,26.4532,26.4755,26.3975,26.4254,103481.5083
2006-06-13 13:00:00,47.41,47.41,47.15,47.15,136610.0469822913,26.4198,26.4198,26.2749,26.2749,136610.047
2006-06-13 13:10:00,47.14,47.19,46.98,47.07,150102.39730152994,26.2693,26.2972,26.1802,26.2303,150102.3973
2006-06-13 13:20:00,47.07,47.08,46.86,46.86,138055.6559450669,26.2303,26.2359,26.1133,26.1133,138055.6559
2006-06-13 13:30:00,46.88,47.08,46.83,46.94,122756.29442235875,26.1245,26.2359,26.0966,26.1579,122756.2944
2006-06-13 13:40:00,46.92,47.37,46.88,47.23,134562.10095169258,26.1468,26.3975,26.1245,26.3195,134562.101
2006-06-13 13:50:00,47.22,47.32,47.07,47.22,129743.40440910734,26.3139,26.3697,26.2303,26.3139,129743.4044
2006-06-13 14:00:00,47.18,47.19,46.85,47.03,147933.9838573666,26.2916,26.2972,26.1077,26.2081,147933.9839
2006-06-13 14:10:00,47.03,47.04,46.68,46.68,210697.5063245392,26.2081,26.2136,26.013,26.013,210697.5063
2006-06-13 14:20:00,46.68,46.69,46.24,46.34,464522.3467052163,26.013,26.0186,25.7678,25.8235,464522.3467
2006-06-13 14:30:00,46.35,46.43,45.95,46.04,389953.0177087098,25.8291,25.8737,25.6062,25.6564,389953.0177
2006-06-13 14:40:00,46.06,46.09,45.67,45.69,472111.793759788,25.6675,25.6842,25.4502,25.4613,472111.7938
2006-06-13 14:50:00,45.69,45.7,45.39,45.56,600289.1217925552,25.4613,25.4669,25.2941,25.3889,600289.1218
2006-06-13 15:00:00,45.53,45.56,45.26,45.36,531984.0983014095,25.3722,25.3889,25.2217,25.2774,531984.0983
2006-06-13 15:10:00,45.36,45.61,45.34,45.59,381520.2987591857,25.2774,25.4167,25.2663,25.4056,381520.2988
2006-06-13 15:20:00,45.59,46.2,45.57,46.2,401156.48717022047,25.4056,25.7455,25.3944,25.7455,401156.4872
2006-06-13 15:30:00,46.15,46.4,46.14,46.2,542705.6981086617,25.7177,25.857,25.7121,25.7455,542705.6981
2006-06-13 15:40:00,46.18,46.3,45.76,45.8,818335.1403445369,25.7344,25.8012,25.5003,25.5226,818335.1403
2006-06-13 15:50:00,45.76,45.88,45.57,45.85,959041.0793880256,25.5003,25.5672,25.3944,25.5505,959041.0794
2006-06-14 09:30:00,46.07,46.69,46.07,46.58,314660.8842308156,25.6731,26.0186,25.6731,25.9573,314660.8842
2006-06-14 09:40:00,46.57,46.58,46.18,46.22,283941.6937718348,25.9517,25.9573,25.7344,25.7567,283941.6938
2006-06-14 09:50:00,46.21,46.57,46.12,46.46,320322.85266835324,25.7511,25.9517,25.7009,25.8904,320322.8527
2006-06-14 10:00:00,46.44,46.73,46.28,46.65,258884.4717503916,25.8793,26.0409,25.7901,25.9963,258884.4718
2006-06-14 10:10:00,46.73,46.74,46.57,46.59,212986.3871822672,26.0409,26.0464,25.9517,25.9629,212986.3872
2006-06-14 10:20:00,46.59,46.68,46.42,46.54,143235.754728346,25.9629,26.013,25.8681,25.935,143235.7547
2006-06-14 10:30:00,46.54,46.65,46.4,46.44,256716.0583062282,25.935,25.9963,25.857,25.8793,256716.0583
2006-06-14 10:40:00,46.45,46.52,46.4,46.47,198891.6997952054,25.8848,25.9238,25.857,25.896,198891.6998
2006-06-14 10:50:00,46.47,46.47,46.13,46.14,1373087.5798096615,25.896,25.896,25.7065,25.7121,1373087.5798
2006-06-14 11:00:00,46.15,46.3,46.15,46.26,202746.6570292736,25.7177,25.8012,25.7177,25.779,202746.657
2006-06-14 11:10:00,46.27,46.5,46.27,46.47,252861.10107216,25.7845,25.9127,25.7845,25.896,252861.1011
2006-06-14 11:20:00,46.46,46.47,46.39,46.44,132755.0897482231,25.8904,25.896,25.8514,25.8793,132755.0897
2006-06-14 11:30:00,46.44,46.52,46.31,46.33,228526.6835321046,25.8793,25.9238,25.8068,25.818,228526.6835
2006-06-14 11:40:00,46.33,46.44,46.27,46.28,110348.1508252018,25.818,25.8793,25.7845,25.7901,110348.1508
2006-06-14 11:50:00,46.28,46.32,46.24,46.28,104204.31273340562,25.7901,25.8124,25.7678,25.7901,104204.3127
2006-06-14 12:00:00,46.29,46.39,46.23,46.39,143958.5592097338,25.7957,25.8514,25.7622,25.8514,143958.5592
2006-06-14 12:10:00,46.4,46.56,46.37,46.39,118660.40236116132,25.857,25.9461,25.8403,25.8514,118660.4024
2006-06-14 12:20:00,46.39,46.56,46.34,46.34,147572.58161667272,25.8514,25.9461,25.8235,25.8235,147572.5816
2006-06-14 12:30:00,46.35,46.43,46.28,46.4,100108.42067220816,25.8291,25.8737,25.7901,25.857,100108.4207
2006-06-14 12:40:00,46.38,46.42,46.25,46.29,85170.46139019396,25.8458,25.8681,25.7734,25.7957,85170.4614
2006-06-14 12:50:00,46.27,46.31,46.17,46.2,126129.38200216842,25.7845,25.8068,25.7288,25.7455,126129.382
2006-06-14 13:00:00,46.21,46.22,46.07,46.08,157450.90952897244,25.7511,25.7567,25.6731,25.6787,157450.9095
2006-06-14 13:10:00,46.09,46.15,45.89,45.93,170340.92278038792,25.6842,25.7177,25.5728,25.5951,170340.9228
2006-06-14 13:20:00,45.92,46.02,45.69,45.76,189133.8392964704,25.5895,25.6452,25.4613,25.5003,189133.8393
2006-06-14 13:30:00,45.77,45.85,45.68,45.73,137332.85146367908,25.5059,25.5505,25.4557,25.4836,137332.8515
2006-06-14 13:40:00,45.73,45.8,45.6,45.77,165642.69365136733,25.4836,25.5226,25.4112,25.5059,165642.6937
2006-06-14 13:50:00,45.77,45.95,45.74,45.95,122876.7618359234,25.5059,25.6062,25.4892,25.6062,122876.7618
2006-06-14 14:00:00,45.95,46.18,45.79,46.16,153957.35453559813,25.6062,25.7344,25.517,25.7232,153957.3545
2006-06-14 14:10:00,46.16,46.16,45.75,45.8,155643.89832550296,25.7232,25.7232,25.4948,25.5226,155643.8983
2006-06-14 14:20:00,45.81,45.95,45.67,45.85,225876.40043368272,25.5282,25.6062,25.4502,25.5505,225876.4004
2006-06-14 14:30:00,45.85,45.92,45.71,45.84,219250.69268762803,25.5505,25.5895,25.4725,25.5449,219250.6927
2006-06-14 14:40:00,45.85,45.85,45.61,45.77,233827.2497289484,25.5505,25.5505,25.4167,25.5059,233827.2497
2006-06-14 14:50:00,45.79,45.9,45.69,45.9,188651.9696422118,25.517,25.5783,25.4613,25.5783,188651.9696
2006-06-14 15:00:00,45.9,45.93,45.74,45.82,258161.6672690037,25.5783,25.5951,25.4892,25.5338,258161.6673
2006-06-14 15:10:00,45.81,45.92,45.76,45.82,174195.8800144561,25.5282,25.5895,25.5003,25.5338,174195.88
2006-06-14 15:20:00,45.84,45.89,45.72,45.75,125165.64269365136,25.5449,25.5728,25.478,25.4948,125165.6427
2006-06-14 15:30:00,45.73,46.04,45.73,46.01,297674.9789182026,25.4836,25.6564,25.4836,25.6396,297674.9789
2006-06-14 15:40:00,46.02,46.02,45.88,45.95,295627.0328876039,25.6452,25.6452,25.5672,25.6062,295627.0329
2006-06-14 15:50:00,45.95,46.13,45.94,46.12,358751.9575954705,25.6062,25.7065,25.6006,25.7009,358751.9576
2006-06-15 09:30:00,46.82,46.99,46.75,46.99,383929.6470304783,26.091,26.1858,26.052,26.1858,383929.647
2006-06-15 09:40:00,46.99,47.15,46.98,47.11,271051.68052041926,26.1858,26.2749,26.1802,26.2526,271051.6805
2006-06-15 09:50:00,47.11,47.11,46.88,46.94,191422.72015419832,26.2526,26.2526,26.1245,26.1579,191422.7202
2006-06-15 10:00:00,46.93,46.96,46.73,46.83,216479.9421756415,26.1523,26.169,26.0409,26.0966,216479.9422
2006-06-15 10:10:00,46.83,46.94,46.81,46.9,326105.2885194555,26.0966,26.1579,26.0855,26.1356,326105.2885
2006-06-15 10:20:00,46.91,46.92,46.79,46.88,163835.68244789785,26.1412,26.1468,26.0743,26.1245,163835.6824
2006-06-15 10:30:00,46.88,46.92,46.73,46.83,334176.60522828577,26.1245,26.1468,26.0409,26.0966,334176.6052
2006-06-15 10:40:00,46.83,46.94,46.78,46.89,190579.4482592459,26.0966,26.1579,26.0687,26.13,190579.4483
2006-06-15 10:50:00,46.87,47.04,46.83,46.98,155523.43091193834,26.1189,26.2136,26.0966,26.1802,155523.4309
2006-06-15 11:00:00,46.98,47.12,46.98,47.1,273220.0939645826,26.1802,26.2582,26.1802,26.2471,273220.094
2006-06-15 11:10:00,47.11,47.26,47.11,47.22,184315.1427538851,26.2526,26.3362,26.2526,26.3139,184315.1428
2006-06-15 11:20:00,47.22,47.24,47.07,47.08,111673.29237441272,26.3139,26.3251,26.2303,26.2359,111673.2924
2006-06-15 11:30:00,47.08,47.09,46.92,46.95,120106.0113239369,26.2359,26.2415,26.1468,26.1635,120106.0113
2006-06-15 11:40:00,46.96,46.98,46.84,46.86,121792.55511384172,26.169,26.1802,26.1022,26.1133,121792.5551
2006-06-15 11:50:00,46.86,46.95,46.86,46.95,161064.93193591136,26.1133,26.1635,26.1133,26.1635,161064.9319
2006-06-15 12:00:00,46.93,47.04,46.88,46.98,190338.51343211663,26.1523,26.2136,26.1245,26.1802,190338.5134
2006-06-15 12:10:00,46.96,47.01,46.87,46.91,128418.2628598964,26.169,26.1969,26.1189,26.1412,128418.2629
2006-06-15 12:20:00,46.91,47.02,46.9,47.01,85290.9288037586,26.1412,26.2025,26.1356,26.1969,85290.9288
2006-06-15 12:30:00,47.02,47.15,46.97,47.05,99144.68136369112,26.2025,26.2749,26.1746,26.2192,99144.6814
2006-06-15 12:40:00,47.05,47.13,47.0,47.07,54692.20575834237,26.2192,26.2638,26.1913,26.2303,54692.2058
2006-06-15 12:50:00,47.07,47.11,46.98,47.02,85049.99397662932,26.2303,26.2526,26.1802,26.2025,85049.994
2006-06-15 13:00:00,47.03,47.09,46.98,47.07,83604.38501385377,26.2081,26.2415,26.1802,26.2303,83604.385
2006-06-15 13:10:00,47.09,47.15,47.07,47.12,49993.976629321776,26.2415,26.2749,26.2303,26.2582,49993.9766
2006-06-15 13:20:00,47.12,47.13,47.04,47.07,59510.902300927606,26.2582,26.2638,26.2136,26.2303,59510.9023
2006-06-15 13:30:00,47.07,47.07,46.86,46.96,101433.56222141912,26.2303,26.2303,26.1133,26.169,101433.5622
2006-06-15 13:40:00,46.96,47.11,46.9,47.07,96012.52861101073,26.169,26.2526,26.1356,26.2303,96012.5286
2006-06-15 13:50:00,47.07,47.15,46.91,47.15,87941.21190218047,26.2303,26.2749,26.1412,26.2749,87941.2119
2006-06-15 14:00:00,47.15,47.32,47.12,47.21,109866.28117094329,26.2749,26.3697,26.2582,26.3084,109866.2812
2006-06-15 14:10:00,47.22,47.47,47.18,47.46,146367.9074810264,26.3139,26.4532,26.2916,26.4477,146367.9075
2006-06-15 14:20:00,47.46,47.55,47.4,47.47,172147.9339838574,26.4477,26.4978,26.4142,26.4532,172147.934
2006-06-15 14:30:00,47.46,47.61,47.36,47.61,138296.59077219613,26.4477,26.5313,26.3919,26.5313,138296.5908
2006-06-15 14:40:00,47.61,47.73,47.45,47.6,135405.37284664498,26.5313,26.5981,26.4421,26.5257,135405.3728
2006-06-15 14:50:00,47.58,47.69,47.48,47.6,99867.48584507892,26.5145,26.5758,26.4588,26.5257,99867.4858
2006-06-15 15:00:00,47.59,47.62,47.51,47.52,129622.93699554272,26.5201,26.5368,26.4755,26.4811,129622.937
2006-06-15 15:10:00,47.53,47.73,47.5,47.57,264425.9727743646,26.4867,26.5981,26.47,26.509,264425.9728
2006-06-15 15:20:00,47.57,47.7,47.5,47.55,248644.74159739792,26.509,26.5814,26.47,26.4978,248644.7416
2006-06-15 15:30:00,47.56,47.7,47.52,47.57,327550.8974822311,26.5034,26.5814,26.4811,26.509,327550.8975
2006-06-15 15:40:00,47.58,47.7,47.56,47.57,408625.4668112276,26.5145,26.5814,26.5034,26.509,408625.4668
2006-06-15 15:50:00,47.57,47.61,47.39,47.58,377906.2763522468,26.509,26.5313,26.4087,26.5145,377906.2764
2006-06-16 09:30:00,47.59,47.59,47.3,47.3,1094687.3870618,26.5201,26.5201,26.3585,26.3585,1094687.3871
2006-06-16 09:40:00,47.26,47.48,47.2,47.45,160583.06228165282,26.3362,26.4588,26.3028,26.4421,160583.0623
2006-06-16 09:50:00,47.47,47.54,47.2,47.37,84688.59173593544,26.4532,26.4923,26.3028,26.3975,84688.5917
2006-06-16 10:00:00,47.37,47.49,47.32,47.35,148174.91868449585,26.3975,26.4644,26.3697,26.3864,148174.9187
2006-06-16 10:10:00,47.35,47.36,47.03,47.03,131309.48078544755,26.3864,26.3919,26.2081,26.2081,131309.4808
2006-06-16 10:20:00,47.03,47.28,46.98,47.23,152632.2129863872,26.2081,26.3474,26.1802,26.3195,152632.213
2006-06-16 10:30:00,47.22,47.29,47.17,47.22,134080.23129743405,26.3139,26.3529,26.2861,26.3139,134080.2313
2006-06-16 10:40:00,47.22,47.23,47.07,47.07,89748.22310564993,26.3139,26.3195,26.2303,26.2303,89748.2231
2006-06-16 10:50:00,47.07,47.24,47.01,47.22,64931.93591133599,26.2303,26.3251,26.1969,26.3139,64931.9359
2006-06-16 11:00:00,47.22,47.37,47.16,47.32,149861.4624744007,26.3139,26.3975,26.2805,26.3697,149861.4625
2006-06-16 11:10:00,47.29,47.32,47.16,47.26,75292.13347789424,26.3529,26.3697,26.2805,26.3362,75292.1335
2006-06-16 11:20:00,47.26,47.27,47.0,47.07,94325.9848211059,26.3362,26.3418,26.1913,26.2303,94325.9848
2006-06-16 11:30:00,47.05,47.28,47.03,47.23,98542.34429586798,26.2192,26.3474,26.2081,26.3195,98542.3443
2006-06-16 11:40:00,47.25,47.3,47.14,47.17,68786.89314540417,26.3306,26.3585,26.2693,26.2861,68786.8931
2006-06-16 11:50:00,47.19,47.25,47.12,47.12,63486.32694856042,26.2972,26.3306,26.2582,26.2582,63486.3269
2006-06-16 12:00:00,47.12,47.28,47.08,47.23,103842.91049271172,26.2582,26.3474,26.2359,26.3195,103842.9105
2006-06-16 12:10:00,47.23,47.27,46.99,47.04,99506.08360438504,26.3195,26.3418,26.1858,26.2136,99506.0836
2006-06-16 12:20:00,47.07,47.14,47.03,47.13,79388.02553909169,26.2303,26.2693,26.2081,26.2638,79388.0255
2006-06-16 12:30:00,47.14,47.17,46.94,46.98,84929.5265630647,26.2693,26.2861,26.1579,26.1802,84929.5266
2006-06-16 12:40:00,46.96,47.15,46.96,47.01,86977.47259366342,26.169,26.2749,26.169,26.1969,86977.4726
2006-06-16 12:50:00,47.01,47.24,47.01,47.21,69509.69762679197,26.1969,26.3251,26.1969,26.3084,69509.6976
2006-06-16 13:00:00,47.2,47.27,47.18,47.23,96373.93085170464,26.3028,26.3418,26.2916,26.3195,96373.9309
2006-06-16 13:10:00,47.24,47.26,47.22,47.23,115287.31478135166,26.3251,26.3362,26.3139,26.3195,115287.3148
2006-06-16 13:20:00,47.24,47.32,47.23,47.27,84688.59173593544,26.3251,26.3697,26.3195,26.3418,84688.5917
2006-06-16 13:30:00,47.27,47.29,47.13,47.15,68786.89314540417,26.3418,26.3529,26.2638,26.2749,68786.8931
2006-06-16 13:40:00,47.15,47.17,47.07,47.16,44091.07336465487,26.2749,26.2861,26.2303,26.2805,44091.0734
2006-06-16 13:50:00,47.16,47.23,47.14,47.18,32164.79942175642,26.2805,26.3195,26.2693,26.2916,32164.7994
2006-06-16 14:00:00,47.17,47.27,47.17,47.2,42886.39922900856,26.2861,26.3418,26.2861,26.3028,42886.3992
2006-06-16 14:10:00,47.2,47.32,47.17,47.22,91073.36465486088,26.3028,26.3697,26.2861,26.3139,91073.3647
2006-06-16 14:20:00,47.2,47.31,47.17,47.24,70593.90434887364,26.3028,26.3641,26.2861,26.3251,70593.9043
2006-06-16 14:30:00,47.25,47.32,47.21,47.24,65413.80556559451,26.3306,26.3697,26.3084,26.3251,65413.8056
2006-06-16 14:40:00,47.22,47.28,47.18,47.23,59029.03264666908,26.3139,26.3474,26.2916,26.3195,59029.0326
2006-06-16 14:50:00,47.23,47.31,47.22,47.29,59390.43488736297,26.3195,26.3641,26.3139,26.3529,59390.4349
2006-06-16 15:00:00,47.29,47.32,47.24,47.3,144681.36369112157,26.3529,26.3697,26.3251,26.3585,144681.3637
2006-06-16 15:10:00,47.31,47.33,47.27,47.32,85772.79845801712,26.3641,26.3752,26.3418,26.3697,85772.7985
2006-06-16 15:20:00,47.32,47.43,47.29,47.42,102035.89928924228,26.3697,26.431,26.3529,26.4254,102035.8993
2006-06-16 15:30:00,47.42,47.47,47.26,47.31,145042.76593181546,26.4254,26.4532,26.3362,26.3641,145042.7659
2006-06-16 15:40:00,47.3,47.35,47.24,47.27,176605.22828574872,26.3585,26.3864,26.3251,26.3418,176605.2283
2006-06-16 15:50:00,47.27,47.32,47.27,47.31,180460.1855198169,26.3418,26.3697,26.3418,26.3641,180460.1855
2006-06-19 09:30:00,47.51,47.7,47.48,47.56,202867.12444283825,26.4755,26.5814,26.4588,26.5034,202867.1244
2006-06-19 09:40:00,47.55,47.66,47.32,47.37,137091.91663654984,26.4978,26.5591,26.3697,26.3975,137091.9166
2006-06-19 09:50:00,47.38,47.54,47.17,47.28,128056.86061920252,26.4031,26.4923,26.2861,26.3474,128056.8606
2006-06-19 10:00:00,47.3,47.31,47.16,47.21,128659.19768702568,26.3585,26.3641,26.2805,26.3084,128659.1977
2006-06-19 10:10:00,47.21,47.22,47.04,47.09,94205.51740754128,26.3084,26.3139,26.2136,26.2415,94205.5174
2006-06-19 10:20:00,47.07,47.08,46.82,46.98,96735.33309239852,26.2303,26.2359,26.091,26.1802,96735.3331
2006-06-19 10:30:00,46.99,47.16,46.79,47.15,111673.29237441272,26.1858,26.2805,26.0743,26.2749,111673.2924
2006-06-19 10:40:00,47.13,47.24,46.99,46.99,84447.65690880618,26.2638,26.3251,26.1858,26.1858,84447.6569
2006-06-19 10:50:00,46.99,47.23,46.98,47.1,81195.03674256115,26.1858,26.3195,26.1802,26.2471,81195.0367
2006-06-19 11:00:00,47.08,47.27,47.02,47.14,99385.6161908204,26.2359,26.3418,26.2025,26.2693,99385.6162
2006-06-19 11:10:00,47.14,47.23,47.09,47.21,83122.51535959524,26.2693,26.3195,26.2415,26.3084,83122.5154
2006-06-19 11:20:00,47.18,47.2,47.03,47.05,78906.15588483316,26.2916,26.3028,26.2081,26.2192,78906.1559
2006-06-19 11:30:00,47.05,47.2,47.01,47.05,66738.94711480546,26.2192,26.3028,26.1969,26.2192,66738.9471
2006-06-19 11:40:00,47.07,47.31,47.07,47.27,104565.71497409952,26.2303,26.3641,26.2303,26.3418,104565.715
2006-06-19 11:50:00,47.26,47.3,47.11,47.19,82640.64570533672,26.3362,26.3585,26.2526,26.2972,82640.6457
2006-06-19 12:00:00,47.19,47.28,47.11,47.19,73003.25262016625,26.2972,26.3474,26.2526,26.2972,73003.2526
2006-06-19 12:10:00,47.18,47.27,47.14,47.17,70352.96952174438,26.2916,26.3418,26.2693,26.2861,70352.9695
2006-06-19 12:20:00,47.17,47.2,47.08,47.14,54330.803517648485,26.2861,26.3028,26.2359,26.2693,54330.8035
2006-06-19 12:30:00,47.17,47.22,47.11,47.17,49512.10697506325,26.2861,26.3139,26.2526,26.2861,49512.107
2006-06-19 12:40:00,47.18,47.22,47.12,47.16,57944.82592458741,26.2916,26.3139,26.2582,26.2805,57944.8259
2006-06-19 12:50:00,47.16,47.18,47.04,47.12,35658.354415130714,26.2805,26.2916,26.2136,26.2582,35658.3544
2006-06-19 13:00:00,47.12,47.12,46.87,47.02,69871.09986748586,26.2582,26.2582,26.1189,26.2025,69871.0999
2006-06-19 13:10:00,47.01,47.01,46.77,46.83,61679.31574509096,26.1969,26.1969,26.0632,26.0966,61679.3157
2006-06-19 13:20:00,46.84,46.89,46.72,46.85,57703.89109745815,26.1022,26.13,26.0353,26.1077,57703.8911
2006-06-19 13:30:00,46.86,46.89,46.68,46.76,75171.6660643296,26.1133,26.13,26.013,26.0576,75171.6661
2006-06-19 13:40:00,46.74,46.79,46.57,46.73,104324.78014697024,26.0464,26.0743,25.9517,26.0409,104324.7801
2006-06-19 13:50:00,46.73,46.78,46.64,46.68,54933.14058547164,26.0409,26.0687,25.9907,26.013,54933.1406
2006-06-19 14:00:00,46.68,46.8,46.59,46.8,41922.65992049151,26.013,26.0799,25.9629,26.0799,41922.6599
2006-06-19 14:10:00,46.82,46.87,46.75,46.76,50957.71593783882,26.091,26.1189,26.052,26.0576,50957.7159
2006-06-19 14:20:00,46.76,46.83,46.65,46.82,62281.65281291412,26.0576,26.0966,25.9963,26.091,62281.6528
2006-06-19 14:30:00,46.83,46.9,46.74,46.78,80833.63450186726,26.0966,26.1356,26.0464,26.0687,80833.6345
2006-06-19 14:40:00,46.8,46.85,46.64,46.69,57222.02144319962,26.0799,26.1077,25.9907,26.0186,57222.0214
2006-06-19 14:50:00,46.7,46.83,46.59,46.59,101433.56222141912,26.0242,26.0966,25.9629,25.9629,101433.5622
2006-06-19 15:00:00,46.58,46.82,46.57,46.73,99385.6161908204,25.9573,26.091,25.9517,26.0409,99385.6162
2006-06-19 15:10:00,46.74,46.98,46.74,46.94,92639.44103120107,26.0464,26.1802,26.0464,26.1579,92639.441
2006-06-19 15:20:00,46.93,47.08,46.85,47.02,137814.72111793762,26.1523,26.2359,26.1077,26.2025,137814.7211
2006-06-19 15:30:00,47.02,47.15,46.93,46.93,109625.34634381402,26.2025,26.2749,26.1523,26.1523,109625.3463
2006-06-19 15:40:00,46.91,46.96,46.68,46.88,160823.9971087821,26.1412,26.169,26.013,26.1245,160823.9971
2006-06-19 15:50:00,46.88,46.98,46.88,46.92,192988.7965305385,26.1245,26.1802,26.1245,26.1468,192988.7965
2006-06-20 09:30:00,47.07,47.23,47.07,47.19,115287.31478135166,26.2303,26.3195,26.2303,26.2972,115287.3148
2006-06-20 09:40:00,47.22,47.25,47.09,47.14,163474.28020720396,26.3139,26.3306,26.2415,26.2693,163474.2802
2006-06-20 09:50:00,47.14,47.27,47.13,47.19,94928.32188892906,26.2693,26.3418,26.2638,26.2972,94928.3219
2006-06-20 10:00:00,47.23,47.32,47.14,47.3,76978.67726779907,26.3195,26.3697,26.2693,26.3585,76978.6773
2006-06-20 10:10:00,47.3,47.62,47.27,47.47,154921.09384411518,26.3585,26.5368,26.3418,26.4532,154921.0938
2006-06-20 10:20:00,47.42,47.52,47.37,47.47,118901.33718829058,26.4254,26.4811,26.3975,26.4532,118901.3372
2006-06-20 10:30:00,47.44,47.61,47.42,47.52,167811.10709553066,26.4365,26.5313,26.4254,26.4811,167811.1071
2006-06-20 10:40:00,47.53,47.56,47.29,47.35,140585.4716299241,26.4867,26.5034,26.3529,26.3864,140585.4716
2006-06-20 10:50:00,47.36,47.44,47.27,47.34,73123.72003373089,26.3919,26.4365,26.3418,26.3808,73123.72
2006-06-20 11:00:00,47.33,47.48,47.25,47.46,106372.72617756898,26.3752,26.4588,26.3306,26.4477,106372.7262
2006-06-20 11:10:00,47.45,47.51,47.42,47.46,129622.93699554272,26.4421,26.4755,26.4254,26.4477,129622.937
2006-06-20 11:20:00,47.47,47.61,47.41,47.6,123117.69666305266,26.4532,26.5313,26.4198,26.5257,123117.6967
2006-06-20 11:30:00,47.6,47.68,47.53,47.58,130586.67630405976,26.5257,26.5703,26.4867,26.5145,130586.6763
2006-06-20 11:40:00,47.6,47.66,47.52,47.59,54933.14058547164,26.5257,26.5591,26.4811,26.5201,54933.1406
2006-06-20 11:50:00,47.57,47.6,47.46,47.49,80231.2974340441,26.509,26.5257,26.4477,26.4644,80231.2974
2006-06-20 12:00:00,47.51,47.55,47.37,47.44,75653.53571858813,26.4755,26.4978,26.3975,26.4365,75653.5357
2006-06-20 12:10:00,47.42,47.5,47.38,47.47,31201.06011323937,26.4254,26.47,26.4031,26.4532,31201.0601
2006-06-20 12:20:00,47.47,47.59,47.42,47.42,48307.43283941694,26.4532,26.5201,26.4254,26.4254,48307.4328
2006-06-20 12:30:00,47.42,47.51,47.4,47.47,53728.466449825326,26.4254,26.4755,26.4142,26.4532,53728.4664
2006-06-20 12:40:00,47.48,47.51,47.39,47.4,39995.18130345742,26.4588,26.4755,26.4087,26.4142,39995.1813
2006-06-20 12:50:00,47.41,47.42,47.24,47.38,55655.94506685942,26.4198,26.4254,26.3251,26.4031,55655.9451
2006-06-20 13:00:00,47.38,47.44,47.31,47.37,55053.60799903626,26.4031,26.4365,26.3641,26.3975,55053.608
2006-06-20 13:10:00,47.4,47.42,47.37,47.42,25659.55908926636,26.4142,26.4254,26.3975,26.4254,25659.5591
2006-06-20 13:20:00,47.42,47.44,47.36,47.38,10721.59980725214,26.4254,26.4365,26.3919,26.4031,10721.5998
2006-06-20 13:30:00,47.37,47.39,47.2,47.35,100831.22515359597,26.3975,26.4087,26.3028,26.3864,100831.2252
2006-06-20 13:40:00,47.38,47.51,47.37,47.46,98662.81170943262,26.4031,26.4755,26.3975,26.4477,98662.8117
2006-06-20 13:50:00,47.45,47.49,47.37,47.43,60233.70678231539,26.4421,26.4644,26.3975,26.431,60233.7068
2006-06-20 14:00:00,47.44,47.44,47.32,47.37,63245.39212143116,26.4365,26.4365,26.3697,26.3975,63245.3921
2006-06-20 14:10:00,47.38,47.45,47.3,47.37,107215.9980725214,26.4031,26.4421,26.3585,26.3975,107215.9981
2006-06-20 14:20:00,47.37,47.42,47.27,47.4,109143.4766895555,26.3975,26.4254,26.3418,26.4142,109143.4767
2006-06-20 14:30:00,47.41,47.47,47.36,47.47,98662.81170943262,26.4198,26.4532,26.3919,26.4532,98662.8117
2006-06-20 14:40:00,47.47,47.49,47.39,47.42,78544.75364413927,26.4532,26.4644,26.4087,26.4254,78544.7536
2006-06-20 14:50:00,47.43,47.56,47.42,47.47,91675.70172268404,26.431,26.5034,26.4254,26.4532,91675.7017
2006-06-20 15:00:00,47.47,47.47,47.41,47.45,84929.5265630647,26.4532,26.4532,26.4198,26.4421,84929.5266
2006-06-20 15:10:00,47.46,47.51,47.4,47.45,96012.52861101073,26.4477,26.4755,26.4142,26.4421,96012.5286
2006-06-20 15:20:00,47.43,47.5,47.41,47.47,111432.35754728348,26.431,26.47,26.4198,26.4532,111432.3575
2006-06-20 15:30:00,47.47,47.47,47.11,47.12,204915.07047343696,26.4532,26.4532,26.2526,26.2582,204915.0705
2006-06-20 15:40:00,47.14,47.26,47.11,47.24,280207.2039513312,26.2693,26.3362,26.2526,26.3251,280207.204
2006-06-20 15:50:00,47.26,47.48,47.23,47.48,383688.71220334905,26.3362,26.4588,26.3195,26.4588,383688.7122
2006-06-21 09:30:00,48.74,49.18,48.49,49.07,952776.7738826649,27.161,27.4062,27.0217,27.3449,952776.7739
2006-06-21 09:40:00,49.1,49.52,49.02,49.33,1002047.9460305988,27.3616,27.5956,27.317,27.4898,1002047.946
2006-06-21 09:50:00,49.34,49.52,49.24,49.36,685459.5831827491,27.4953,27.5956,27.4396,27.5065,685459.5832
2006-06-21 10:00:00,49.35,49.89,49.31,49.76,866160.7035296953,27.5009,27.8018,27.4786,27.7294,866160.7035
2006-06-21 10:10:00,49.77,49.81,49.44,49.45,503433.3212865921,27.7349,27.7572,27.5511,27.5566,503433.3213
2006-06-21 10:20:00,49.44,49.56,49.25,49.45,358631.49018190586,27.5511,27.6179,27.4452,27.5566,358631.4902
2006-06-21 10:30:00,49.42,49.72,49.27,49.39,386820.8649560295,27.5399,27.7071,27.4563,27.5232,386820.865
2006-06-21 10:40:00,49.42,49.59,49.31,49.57,277075.0511986508,27.5399,27.6346,27.4786,27.6235,277075.0512
2006-06-21 10:50:00,49.57,49.67,49.48,49.66,916275.1475725817,27.6235,27.6792,27.5733,27.6737,916275.1476
2006-06-21 11:00:00,49.67,49.81,49.54,49.72,517287.0738465246,27.6792,27.7572,27.6068,27.7071,517287.0738
2006-06-21 11:10:00,49.75,49.8,49.71,49.74,307432.8394169377,27.7238,27.7517,27.7015,27.7182,307432.8394
2006-06-21 11:20:00,49.73,49.76,49.59,49.71,375978.7977352127,27.7127,27.7294,27.6346,27.7015,375978.7977
2006-06-21 11:30:00,49.68,49.74,49.63,49.64,287073.84652451513,27.6848,27.7182,27.6569,27.6625,287073.8465
2006-06-21 11:40:00,49.64,49.77,49.6,49.71,254427.1774485002,27.6625,27.7349,27.6402,27.7015,254427.1774
2006-06-21 11:50:00,49.71,49.71,49.51,49.62,162992.41055294545,27.7015,27.7015,27.5901,27.6514,162992.4106
2006-06-21 12:00:00,49.64,49.67,49.48,49.62,156487.1702204554,27.6625,27.6792,27.5733,27.6514,156487.1702
2006-06-21 12:10:00,49.62,49.62,49.57,49.6,183351.40344536805,27.6514,27.6514,27.6235,27.6402,183351.4034
2006-06-21 12:20:00,49.59,49.62,49.31,49.42,243344.17540055417,27.6346,27.6514,27.4786,27.5399,243344.1754
2006-06-21 12:30:00,49.42,49.52,49.41,49.52,225876.40043368272,27.5399,27.5956,27.5343,27.5956,225876.4004
2006-06-21 12:40:00,49.52,49.57,49.5,49.56,96855.80050596315,27.5956,27.6235,27.5845,27.6179,96855.8005
2006-06-21 12:50:00,49.56,49.59,49.52,49.58,149259.12540657754,27.6179,27.6346,27.5956,27.6291,149259.1254
2006-06-21 13:00:00,49.57,49.6,49.52,49.56,122876.7618359234,27.6235,27.6402,27.5956,27.6179,122876.7618
2006-06-21 13:10:00,49.57,49.64,49.49,49.62,209974.70184315144,27.6235,27.6625,27.5789,27.6514,209974.7018
2006-06-21 13:20:00,49.62,49.65,49.56,49.62,160703.52969521747,27.6514,27.6681,27.6179,27.6514,160703.5297
2006-06-21 13:30:00,49.62,49.68,49.6,49.68,116612.4563305626,27.6514,27.6848,27.6402,27.6848,116612.4563
2006-06-21 13:40:00,49.68,49.69,49.57,49.61,112275.62944223588,27.6848,27.6904,27.6235,27.6458,112275.6294
2006-06-21 13:50:00,49.62,49.69,49.58,49.63,150704.7343693531,27.6514,27.6904,27.6291,27.6569,150704.7344
2006-06-21 14:00:00,49.63,49.66,49.57,49.57,158535.1162510541,27.6569,27.6737,27.6235,27.6235,158535.1163
2006-06-21 14:10:00,49.57,49.64,49.57,49.61,135405.37284664498,27.6235,27.6625,27.6235,27.6458,135405.3728
2006-06-21 14:20:00,49.61,49.64,49.55,49.56,134441.63353812796,27.6458,27.6625,27.6124,27.6179,134441.6335
2006-06-21 14:30:00,49.57,49.66,49.56,49.66,176484.7608721841,27.6235,27.6737,27.6179,27.6737,176484.7609
2006-06-21 14:40:00,49.66,49.72,49.6,49.62,134200.6987109987,27.6737,27.7071,27.6402,27.6514,134200.6987
2006-06-21 14:50:00,49.62,49.68,49.6,49.63,205396.94012769547,27.6514,27.6848,27.6402,27.6569,205396.9401
2006-06-21 15:00:00,49.62,49.64,49.49,49.6,197566.55824599447,27.6514,27.6625,27.5789,27.6402,197566.5582
2006-06-21 15:10:00,49.6,49.67,49.58,49.59,163474.28020720396,27.6402,27.6792,27.6291,27.6346,163474.2802
2006-06-21 15:20:00,49.59,49.64,49.57,49.57,147090.71196241418,27.6346,27.6625,27.6235,27.6235,147090.712
2006-06-21 15:30:00,49.57,49.57,49.4,49.48,317190.6999156728,27.6235,27.6235,27.5288,27.5733,317190.6999
2006-06-21 15:40:00,49.49,49.57,49.42,49.56,341163.7152150344,27.5789,27.6235,27.5399,27.6179,341163.7152
2006-06-21 15:50:00,49.56,49.67,49.39,49.41,450186.7244910252,27.6179,27.6792,27.5232,27.5343,450186.7245
2006-06-22 09:30:00,49.39,49.59,49.35,49.57,198409.8301409469,27.5232,27.6346,27.5009,27.6235,198409.8301
2006-06-22 09:40:00,49.57,49.62,49.18,49.32,147693.04903023734,27.6235,27.6514,27.4062,27.4842,147693.049
2006-06-22 09:50:00,49.32,49.36,49.08,49.32,172991.2058788098,27.4842,27.5065,27.3504,27.4842,172991.2059
2006-06-22 10:00:00,49.34,49.44,49.22,49.24,138055.6559450669,27.4953,27.5511,27.4285,27.4396,138055.6559
2006-06-22 10:10:00,49.26,49.27,49.12,49.21,315263.22129863873,27.4507,27.4563,27.3727,27.4229,315263.2213
2006-06-22 10:20:00,49.21,49.21,49.06,49.18,83242.98277315986,27.4229,27.4229,27.3393,27.4062,83242.9828
2006-06-22 10:30:00,49.18,49.26,49.08,49.24,104324.78014697024,27.4062,27.4507,27.3504,27.4396,104324.7801
2006-06-22 10:40:00,49.22,49.27,49.18,49.18,76255.87278641129,27.4285,27.4563,27.4062,27.4062,76255.8728
2006-06-22 10:50:00,49.19,49.33,49.18,49.19,109143.4766895555,27.4117,27.4898,27.4062,27.4117,109143.4767
2006-06-22 11:00:00,49.18,49.23,49.14,49.2,77099.1446813637,27.4062,27.434,27.3839,27.4173,77099.1447
2006-06-22 11:10:00,49.2,49.25,49.11,49.24,97940.00722804482,27.4173,27.4452,27.3672,27.4396,97940.0072
2006-06-22 11:20:00,49.22,49.34,49.22,49.33,116491.98891699796,27.4285,27.4953,27.4285,27.4898,116491.9889
2006-06-22 11:30:00,49.32,49.5,49.28,49.49,145163.23334538008,27.4842,27.5845,27.4619,27.5789,145163.2333
2006-06-22 11:40:00,49.49,49.66,49.48,49.54,124322.37079869896,27.5789,27.6737,27.5733,27.6068,124322.3708
2006-06-22 11:50:00,49.57,49.7,49.48,49.58,54812.67317190701,27.6235,27.6959,27.5733,27.6291,54812.6732
2006-06-22 12:00:00,49.6,49.81,49.59,49.76,110950.48789302495,27.6402,27.7572,27.6346,27.7294,110950.4879
2006-06-22 12:10:00,49.77,49.82,49.76,49.79,129020.59992771957,27.7349,27.7628,27.7294,27.7461,129020.5999
2006-06-22 12:20:00,49.77,49.79,49.6,49.71,59510.902300927606,27.7349,27.7461,27.6402,27.7015,59510.9023
2006-06-22 12:30:00,49.72,49.72,49.52,49.56,56378.74954824721,27.7071,27.7071,27.5956,27.6179,56378.7495
2006-06-22 12:40:00,49.56,49.57,49.32,49.32,71316.70883026143,27.6179,27.6235,27.4842,27.4842,71316.7088
2006-06-22 12:50:00,49.35,49.69,49.32,49.62,61558.84833152633,27.5009,27.6904,27.4842,27.6514,61558.8483
2006-06-22 13:00:00,49.63,49.63,49.56,49.62,43729.67112396097,27.6569,27.6569,27.6179,27.6514,43729.6711
2006-06-22 13:10:00,49.62,49.62,49.56,49.59,47464.16094446453,27.6514,27.6514,27.6179,27.6346,47464.1609
2006-06-22 13:20:00,49.57,49.63,49.55,49.6,37826.76785929407,27.6235,27.6569,27.6124,27.6402,37826.7679
2006-06-22 13:30:00,49.6,49.6,49.46,49.57,31321.527526804,27.6402,27.6402,27.5622,27.6235,31321.5275
2006-06-22 13:40:00,49.56,49.56,49.25,49.29,75292.13347789424,27.6179,27.6179,27.4452,27.4675,75292.1335
2006-06-22 13:50:00,49.29,49.62,49.28,49.55,78906.15588483316,27.4675,27.6514,27.4619,27.6124,78906.1559
2006-06-22 14:00:00,49.54,49.64,49.41,49.41,57101.55402963499,27.6068,27.6625,27.5343,27.5343,57101.554
2006-06-22 14:10:00,49.39,49.47,49.24,49.29,70714.37176243827,27.5232,27.5678,27.4396,27.4675,70714.3718
2006-06-22 14:20:00,49.29,49.38,49.28,49.32,59029.03264666908,27.4675,27.5176,27.4619,27.4842,59029.0326
2006-06-22 14:30:00,49.31,49.47,49.28,49.47,53126.129382002175,27.4786,27.5678,27.4619,27.5678,53126.1294
2006-06-22 14:40:00,49.46,49.46,49.29,49.39,80351.76484760873,27.5622,27.5622,27.4675,27.5232,80351.7648
2006-06-22 14:50:00,49.38,49.56,49.36,49.52,39392.84423563426,27.5176,27.6179,27.5065,27.5956,39392.8442
2006-06-22 15:00:00,49.52,49.53,49.37,49.48,65413.80556559451,27.5956,27.6012,27.512,27.5733,65413.8056
2006-06-22 15:10:00,49.48,49.62,49.46,49.61,96855.80050596315,27.5733,27.6514,27.5622,27.6458,96855.8005
2006-06-22 15:20:00,49.62,49.84,49.61,49.77,119503.67425611374,27.6514,27.774,27.6458,27.7349,119503.6743
2006-06-22 15:30:00,49.76,49.81,49.64,49.64,127815.92579207326,27.7294,27.7572,27.6625,27.6625,127815.9258
2006-06-22 15:40:00,49.63,49.81,49.52,49.77,179135.04397060597,27.6569,27.7572,27.5956,27.7349,179135.044
2006-06-22 15:50:00,49.78,49.92,49.76,49.8,364413.9260330081,27.7405,27.8185,27.7294,27.7517,364413.926
2006-06-23 09:30:00,49.35,49.39,48.98,48.98,197566.55824599447,27.5009,27.5232,27.2947,27.2947,197566.5582
2006-06-23 09:40:00,49.01,49.3,48.98,49.3,129984.3392362366,27.3114,27.473,27.2947,27.473,129984.3392
2006-06-23 09:50:00,49.3,49.48,49.24,49.42,114684.9777135285,27.473,27.5733,27.4396,27.5399,114684.9777
2006-06-23 10:00:00,49.37,49.4,49.27,49.35,157450.90952897244,27.512,27.5288,27.4563,27.5009,157450.9095
2006-06-23 10:10:00,49.37,49.64,49.37,49.64,129020.59992771957,27.512,27.6625,27.512,27.6625,129020.5999
2006-06-23 10:20:00,49.63,49.73,49.61,49.67,190940.85049993976,27.6569,27.7127,27.6458,27.6792,190940.8505
2006-06-23 10:30:00,49.66,49.68,49.47,49.52,101554.02963498374,27.6737,27.6848,27.5678,27.5956,101554.0296
2006-06-23 10:40:00,49.52,49.62,49.52,49.54,99747.01843151428,27.5956,27.6514,27.5956,27.6068,99747.0184
2006-06-23 10:50:00,49.54,49.61,49.52,49.57,56981.08661607036,27.6068,27.6458,27.5956,27.6235,56981.0866
2006-06-23 11:00:00,49.58,49.63,49.47,49.49,82520.17829177208,27.6291,27.6569,27.5678,27.5789,82520.1783
2006-06-23 11:10:00,49.5,49.51,49.4,49.41,66136.6100469823,27.5845,27.5901,27.5288,27.5343,66136.61
2006-06-23 11:20:00,49.42,49.43,49.3,49.3,141187.80869774727,27.5399,27.5455,27.473,27.473,141187.8087
2006-06-23 11:30:00,49.29,49.31,49.13,49.16,65413.80556559451,27.4675,27.4786,27.3783,27.395,65413.8056
2006-06-23 11:40:00,49.13,49.22,49.13,49.19,51680.5204192266,27.3783,27.4285,27.3783,27.4117,51680.5204
2006-06-23 11:50:00,49.19,49.32,49.18,49.25,61799.78315865559,27.4117,27.4842,27.4062,27.4452,61799.7832
2006-06-23 12:00:00,49.24,49.39,49.24,49.39,53607.9990362607,27.4396,27.5232,27.4396,27.5232,53607.999
2006-06-23 12:10:00,49.38,49.58,49.38,49.58,65534.27297915914,27.5176,27.6291,27.5176,27.6291,65534.273
2006-06-23 12:20:00,49.59,49.86,49.57,49.76,204071.7985784845,27.6346,27.7851,27.6235,27.7294,204071.7986
2006-06-23 12:30:00,49.74,49.83,49.73,49.77,120226.47873750151,27.7182,27.7684,27.7127,27.7349,120226.4787
2006-06-23 12:40:00,49.76,49.76,49.63,49.64,40597.518371280574,27.7294,27.7294,27.6569,27.6625,40597.5184
2006-06-23 12:50:00,49.64,49.76,49.61,49.66,81556.43898325504,27.6625,27.7294,27.6458,27.6737,81556.439
2006-06-23 13:00:00,49.63,49.76,49.63,49.76,67220.81676906398,27.6569,27.7294,27.6569,27.7294,67220.8168
2006-06-23 13:10:00,49.75,49.81,49.72,49.77,71316.70883026143,27.7238,27.7572,27.7071,27.7349,71316.7088
2006-06-23 13:20:00,49.78,49.81,49.75,49.8,30237.320804722327,27.7405,27.7572,27.7238,27.7517,30237.3208
2006-06-23 13:30:00,49.8,49.96,49.8,49.92,103842.91049271172,27.7517,27.8408,27.7517,27.8185,103842.9105
2006-06-23 13:40:00,49.92,50.0,49.85,49.86,112396.09685580053,27.8185,27.8631,27.7795,27.7851,112396.0969
2006-06-23 13:50:00,49.85,49.91,49.76,49.8,72882.78520660162,27.7795,27.813,27.7294,27.7517,72882.7852
2006-06-23 14:00:00,49.78,49.8,49.64,49.7,70714.37176243827,27.7405,27.7517,27.6625,27.6959,70714.3718
2006-06-23 14:10:00,49.71,49.71,49.66,49.71,33610.40838453199,27.7015,27.7015,27.6737,27.7015,33610.4084
2006-06-23 14:20:00,49.71,49.72,49.67,49.71,36381.15889651849,27.7015,27.7071,27.6792,27.7015,36381.1589
2006-06-23 14:30:00,49.7,49.81,49.7,49.79,92037.10396337791,27.6959,27.7572,27.6959,27.7461,92037.104
2006-06-23 14:40:00,49.78,49.8,49.71,49.71,73726.05710155403,27.7405,27.7517,27.7015,27.7015,73726.0571
2006-06-23 14:50:00,49.71,49.72,49.62,49.63,52523.79231417902,27.7015,27.7071,27.6514,27.6569,52523.7923
2006-06-23 15:00:00,49.63,49.69,49.6,49.66,42524.99698831466,27.6569,27.6904,27.6402,27.6737,42524.997
2006-06-23 15:10:00,49.66,49.67,49.52,49.57,122274.42476810025,27.6737,27.6792,27.5956,27.6235,122274.4248
2006-06-23 15:20:00,49.57,49.66,49.47,49.66,94446.45223467052,27.6235,27.6737,27.5678,27.6737,94446.4522
2006-06-23 15:30:00,49.66,49.74,49.57,49.71,94687.3870617998,27.6737,27.7182,27.6235,27.7015,94687.3871
2006-06-23 15:40:00,49.72,49.74,49.66,49.72,133718.82905674016,27.7071,27.7182,27.6737,27.7071,133718.8291
2006-06-23 15:50:00,49.72,49.72,49.55,49.55,214913.8657993013,27.7071,27.7071,27.6124,27.6124,214913.8658
2006-06-26 09:30:00,49.56,49.91,49.51,49.73,160101.1926273943,27.6179,27.813,27.5901,27.7127,160101.1926
2006-06-26 09:40:00,49.73,49.89,49.65,49.73,125647.5123479099,27.7127,27.8018,27.6681,27.7127,125647.5123
2006-06-26 09:50:00,49.73,49.91,49.57,49.89,86375.13552584028,27.7127,27.813,27.6235,27.8018,86375.1355
2006-06-26 10:00:00,49.9,50.09,49.75,50.08,122515.3595952295,27.8074,27.9133,27.7238,27.9077,122515.3596
2006-06-26 10:10:00,50.08,50.19,49.92,50.0,159016.98590531264,27.9077,27.969,27.8185,27.8631,159016.9859
2006-06-26 10:20:00,49.97,50.17,49.96,50.15,193109.26394410315,27.8464,27.9579,27.8408,27.9467,193109.2639
2006-06-26 10:30:00,50.15,50.24,50.1,50.19,133477.89422961092,27.9467,27.9969,27.9188,27.969,133477.8942
2006-06-26 10:40:00,50.2,50.37,50.18,50.24,131309.48078544755,27.9746,28.0693,27.9634,27.9969,131309.4808
2006-06-26 10:50:00,50.23,50.25,50.17,50.21,174677.74966871462,27.9913,28.0024,27.9579,27.9801,174677.7497
2006-06-26 11:00:00,50.2,50.26,50.16,50.2,180942.05517407545,27.9746,28.008,27.9523,27.9746,180942.0552
2006-06-26 11:10:00,50.2,50.2,50.11,50.11,75533.0683050235,27.9746,27.9746,27.9244,27.9244,75533.0683
2006-06-26 11:20:00,50.11,50.12,50.05,50.06,162871.9431393808,27.9244,27.93,27.891,27.8966,162871.9431
2006-06-26 11:30:00,50.06,50.18,50.04,50.14,64088.66401638358,27.8966,27.9634,27.8854,27.9411,64088.664
2006-06-26 11:40:00,50.13,50.18,50.06,50.06,66377.54487411155,27.9356,27.9634,27.8966,27.8966,66377.5449
2006-06-26 11:50:00,50.06,50.1,49.96,50.1,71075.77400313216,27.8966,27.9188,27.8408,27.9188,71075.774
2006-06-26 12:00:00,50.1,50.12,49.94,49.96,74810.26382363572,27.9188,27.93,27.8297,27.8408,74810.2638
2006-06-26 12:10:00,49.96,49.96,49.81,49.81,73244.18744729551,27.8408,27.8408,27.7572,27.7572,73244.1874
2006-06-26 12:20:00,49.82,49.93,49.76,49.9,58667.63040597519,27.7628,27.8241,27.7294,27.8074,58667.6304
2006-06-26 12:30:00,49.9,50.1,49.87,50.09,65534.27297915914,27.8074,27.9188,27.7907,27.9133,65534.273
2006-06-26 12:40:00,50.1,50.19,50.06,50.12,64570.5336706421,27.9188,27.969,27.8966,27.93,64570.5337
2006-06-26 12:50:00,50.14,50.18,50.11,50.15,45416.214913865806,27.9411,27.9634,27.9244,27.9467,45416.2149
2006-06-26 13:00:00,50.17,50.27,50.06,50.06,83724.85242741839,27.9579,28.0136,27.8966,27.8966,83724.8524
2006-06-26 13:10:00,50.07,50.14,50.04,50.04,55535.47765329479,27.9021,27.9411,27.8854,27.8854,55535.4777
2006-06-26 13:20:00,50.04,50.06,49.94,49.99,41079.3880255391,27.8854,27.8966,27.8297,27.8575,41079.388
2006-06-26 13:30:00,49.96,50.04,49.93,50.02,23611.61305866764,27.8408,27.8854,27.8241,27.8743,23611.6131
2006-06-26 13:40:00,50.02,50.06,49.95,50.0,27466.57029273581,27.8743,27.8966,27.8353,27.8631,27466.5703
2006-06-26 13:50:00,50.01,50.06,49.97,49.99,51439.58559209734,27.8687,27.8966,27.8464,27.8575,51439.5856
2006-06-26 14:00:00,50.0,50.03,49.93,49.96,79388.02553909169,27.8631,27.8798,27.8241,27.8408,79388.0255
2006-06-26 14:10:00,49.96,50.0,49.96,49.99,43127.33405613782,27.8408,27.8631,27.8408,27.8575,43127.3341
2006-06-26 14:20:00,49.99,50.01,49.92,50.0,47584.62835802916,27.8575,27.8687,27.8185,27.8631,47584.6284
2006-06-26 14:30:00,50.0,50.0,49.93,49.99,82761.11311890134,27.8631,27.8631,27.8241,27.8575,82761.1131
2006-06-26 14:40:00,49.98,50.05,49.94,50.05,90350.56017347307,27.852,27.891,27.8297,27.891,90350.5602
2006-06-26 14:50:00,50.04,50.05,49.9,49.98,100228.8880857728,27.8854,27.891,27.8074,27.852,100228.8881
2006-06-26 15:00:00,49.97,50.03,49.95,50.01,67943.62125045176,27.8464,27.8798,27.8353,27.8687,67943.6213
2006-06-26 15:10:00,50.01,50.05,49.96,50.01,80833.63450186726,27.8687,27.891,27.8408,27.8687,80833.6345
2006-06-26 15:20:00,50.03,50.06,50.0,50.06,71316.70883026143,27.8798,27.8966,27.8631,27.8966,71316.7088
2006-06-26 15:30:00,50.06,50.19,49.98,50.19,168292.9767497892,27.8966,27.969,27.852,27.969,168292.9767
2006-06-26 15:40:00,50.19,50.22,50.14,50.21,213106.85459583183,27.969,27.9857,27.9411,27.9801,213106.8546
2006-06-26 15:50:00,50.22,50.25,50.14,50.16,219732.5623418865,27.9857,28.0024,27.9411,27.9523,219732.5623
2006-06-27 09:30:00,50.22,50.3,50.1,50.26,123599.56631731118,27.9857,28.0303,27.9188,28.008,123599.5663
2006-06-27 09:40:00,50.26,50.47,50.26,50.32,151788.9410914348,28.008,28.125,28.008,28.0414,151788.9411
2006-06-27 09:50:00,50.3,50.4,50.21,50.36,97699.07240091555,28.0303,28.086,27.9801,28.0637,97699.0724
2006-06-27 10:00:00,50.35,50.47,50.22,50.3,141669.6783520058,28.0582,28.125,27.9857,28.0303,141669.6784
2006-06-27 10:10:00,50.3,50.31,49.98,49.99,147331.64678954345,28.0303,28.0359,27.852,27.8575,147331.6468
2006-06-27 10:20:00,49.99,50.16,49.99,50.16,82640.64570533672,27.8575,27.9523,27.8575,27.9523,82640.6457
2006-06-27 10:30:00,50.15,50.2,50.06,50.15,131550.41561257682,27.9467,27.9746,27.8966,27.9467,131550.4156
2006-06-27 10:40:00,50.15,50.15,50.01,50.05,121069.75063245391,27.9467,27.9467,27.8687,27.891,121069.7506
2006-06-27 10:50:00,50.04,50.13,50.0,50.06,91193.8320684255,27.8854,27.9356,27.8631,27.8966,91193.8321
2006-06-27 11:00:00,50.06,50.1,49.96,49.98,92037.10396337791,27.8966,27.9188,27.8408,27.852,92037.104
2006-06-27 11:10:00,49.97,49.97,49.81,49.86,90832.4298277316,27.8464,27.8464,27.7572,27.7851,90832.4298
2006-06-27 11:20:00,49.86,50.02,49.82,50.01,101313.09480785448,27.7851,27.8743,27.7628,27.8687,101313.0948
2006-06-27 11:30:00,50.01,50.1,49.97,50.08,92639.44103120107,27.8687,27.9188,27.8464,27.9077,92639.441
2006-06-27 11:40:00,50.09,50.09,49.93,50.03,55294.542826165525,27.9133,27.9133,27.8241,27.8798,55294.5428
2006-06-27 11:50:00,50.04,50.07,49.97,50.04,68305.02349114565,27.8854,27.9021,27.8464,27.8854,68305.0235
2006-06-27 12:00:00,50.04,50.06,49.95,49.97,48909.769907240094,27.8854,27.8966,27.8353,27.8464,48909.7699
2006-06-27 12:10:00,49.96,50.06,49.96,50.03,60113.23936875076,27.8408,27.8966,27.8408,27.8798,60113.2394
2006-06-27 12:20:00,50.03,50.06,50.0,50.03,71557.64365739068,27.8798,27.8966,27.8631,27.8798,71557.6437
2006-06-27 12:30:00,50.01,50.06,49.94,50.03,107577.40031321529,27.8687,27.8966,27.8297,27.8798,107577.4003
2006-06-27 12:40:00,50.03,50.15,50.02,50.15,109745.81375737864,27.8798,27.9467,27.8743,27.9467,109745.8138
2006-06-27 12:50:00,50.15,50.22,50.15,50.22,92398.5062040718,27.9467,27.9857,27.9467,27.9857,92398.5062
2006-06-27 13:00:00,50.22,50.22,50.13,50.17,98903.74653656188,27.9857,27.9857,27.9356,27.9579,98903.7465
2006-06-27 13:10:00,50.16,50.25,50.15,50.23,92398.5062040718,27.9523,28.0024,27.9467,27.9913,92398.5062
2006-06-27 13:20:00,50.23,50.3,50.21,50.28,98662.81170943262,27.9913,28.0303,27.9801,28.0192,98662.8117
2006-06-27 13:30:00,50.28,50.35,50.27,50.34,76135.40537284665,28.0192,28.0582,28.0136,28.0526,76135.4054
2006-06-27 13:40:00,50.34,50.35,50.25,50.25,103361.0408384532,28.0526,28.0582,28.0024,28.0024,103361.0408
2006-06-27 13:50:00,50.25,50.32,50.25,50.32,101674.49704854838,28.0024,28.0414,28.0024,28.0414,101674.497
2006-06-27 14:00:00,50.31,50.37,50.3,50.36,143115.28731478137,28.0359,28.0693,28.0303,28.0637,143115.2873
2006-06-27 14:10:00,50.36,50.38,50.31,50.38,88664.01638356825,28.0637,28.0749,28.0359,28.0749,88664.0164
2006-06-27 14:20:00,50.37,50.38,50.26,50.28,130225.27406336588,28.0693,28.0749,28.008,28.0192,130225.2741
2006-06-27 14:30:00,50.26,50.36,50.22,50.23,110107.21599807253,28.008,28.0637,27.9857,27.9913,110107.216
2006-06-27 14:40:00,50.23,50.25,50.13,50.14,108541.13962173232,27.9913,28.0024,27.9356,27.9411,108541.1396
2006-06-27 14:50:00,50.15,50.17,50.04,50.11,123840.50114444044,27.9467,27.9579,27.8854,27.9244,123840.5011
2006-06-27 15:00:00,50.09,50.16,50.06,50.14,158776.05107818337,27.9133,27.9523,27.8966,27.9411,158776.0511
2006-06-27 15:10:00,50.12,50.19,50.06,50.19,130948.07854475366,27.93,27.969,27.8966,27.969,130948.0785
2006-06-27 15:20:00,50.18,50.19,50.05,50.09,113841.70581857608,27.9634,27.969,27.891,27.9133,113841.7058
2006-06-27 15:30:00,50.1,50.13,50.01,50.02,155162.02867124445,27.9188,27.9356,27.8687,27.8743,155162.0287
2006-06-27 15:40:00,50.02,50.03,49.81,49.88,235754.72834598244,27.8743,27.8798,27.7572,27.7962,235754.7283
2006-06-27 15:50:00,49.87,49.91,49.81,49.86,265871.58173714014,27.7907,27.813,27.7572,27.7851,265871.5817
2006-06-28 09:30:00,50.01,50.34,50.01,50.1,376581.1348030358,27.8687,28.0526,27.8687,27.9188,376581.1348
2006-06-28 09:40:00,50.11,50.19,50.01,50.13,293699.5542705698,27.9244,27.969,27.8687,27.9356,293699.5543
2006-06-28 09:50:00,50.14,50.22,49.96,49.99,197927.9604866884,27.9411,27.9857,27.8408,27.8575,197927.9605
2006-06-28 10:00:00,49.99,50.07,49.94,50.01,133236.95940248165,27.8575,27.9021,27.8297,27.8687,133236.9594
2006-06-28 10:10:00,50.0,50.06,49.96,50.02,257318.39537405127,27.8631,27.8966,27.8408,27.8743,257318.3954
2006-06-28 10:20:00,50.02,50.02,49.89,49.92,94085.04999397665,27.8743,27.8743,27.8018,27.8185,94085.05
2006-06-28 10:30:00,49.93,50.0,49.81,49.83,123960.96855800509,27.8241,27.8631,27.7572,27.7684,123960.9686
2006-06-28 10:40:00,49.85,49.86,49.7,49.81,81315.50415612578,27.7795,27.7851,27.6959,27.7572,81315.5042
2006-06-28 10:50:00,49.8,49.8,49.57,49.62,188651.9696422118,27.7517,27.7517,27.6235,27.6514,188651.9696
2006-06-28 11:00:00,49.62,49.67,49.52,49.62,142874.3524876521,27.6514,27.6792,27.5956,27.6514,142874.3525
2006-06-28 11:10:00,49.62,49.62,49.56,49.58,112155.16202867126,27.6514,27.6514,27.6179,27.6291,112155.162
2006-06-28 11:20:00,49.58,49.6,49.47,49.48,139019.39525358393,27.6291,27.6402,27.5678,27.5733,139019.3953
2006-06-28 11:30:00,49.49,49.51,49.42,49.46,99144.68136369112,27.5789,27.5901,27.5399,27.5622,99144.6814
2006-06-28 11:40:00,49.45,49.52,49.42,49.5,67582.21900975787,27.5566,27.5956,27.5399,27.5845,67582.219
2006-06-28 11:50:00,49.5,49.66,49.5,49.63,116973.85857125648,27.5845,27.6737,27.5845,27.6569,116973.8586
2006-06-28 12:00:00,49.63,49.79,49.63,49.74,100831.22515359597,27.6569,27.7461,27.6569,27.7182,100831.2252
2006-06-28 12:10:00,49.74,49.81,49.63,49.78,142994.81990121675,27.7182,27.7572,27.6569,27.7405,142994.8199
2006-06-28 12:20:00,49.76,49.89,49.76,49.85,116612.4563305626,27.7294,27.8018,27.7294,27.7795,116612.4563
2006-06-28 12:30:00,49.81,49.85,49.79,49.85,60233.70678231539,27.7572,27.7795,27.7461,27.7795,60233.7068
2006-06-28 12:40:00,49.83,49.87,49.74,49.74,25418.62426213709,27.7684,27.7907,27.7182,27.7182,25418.6243
2006-06-28 12:50:00,49.72,49.86,49.72,49.81,55655.94506685942,27.7071,27.7851,27.7071,27.7572,55655.9451
2006-06-28 13:00:00,49.81,49.82,49.75,49.76,30598.723045416216,27.7572,27.7628,27.7238,27.7294,30598.723
2006-06-28 13:10:00,49.77,49.87,49.76,49.84,52041.9226599205,27.7349,27.7907,27.7294,27.774,52041.9227
2006-06-28 13:20:00,49.84,49.88,49.77,49.82,134562.10095169258,27.774,27.7962,27.7349,27.7628,134562.101
2006-06-28 13:30:00,49.82,49.86,49.7,49.73,59872.304541621495,27.7628,27.7851,27.6959,27.7127,59872.3045
2006-06-28 13:40:00,49.75,49.82,49.71,49.73,53367.06420913144,27.7238,27.7628,27.7015,27.7127,53367.0642
2006-06-28 13:50:00,49.73,49.76,49.66,49.73,55053.60799903626,27.7127,27.7294,27.6737,27.7127,55053.608
2006-06-28 14:00:00,49.72,49.78,49.59,49.61,63968.19660281894,27.7071,27.7405,27.6346,27.6458,63968.1966
2006-06-28 14:10:00,49.6,49.8,49.58,49.75,69389.23021322733,27.6402,27.7517,27.6291,27.7238,69389.2302
2006-06-28 14:20:00,49.72,49.83,49.71,49.81,51439.58559209734,27.7071,27.7684,27.7015,27.7572,51439.5856
2006-06-28 14:30:00,49.81,49.85,49.78,49.82,112034.69461510662,27.7572,27.7795,27.7405,27.7628,112034.6946
2006-06-28 14:40:00,49.81,49.97,49.79,49.96,124924.70786652212,27.7572,27.8464,27.7461,27.8408,124924.7079
2006-06-28 14:50:00,49.96,49.96,49.88,49.91,131550.41561257682,27.8408,27.8408,27.7962,27.813,131550.4156
2006-06-28 15:00:00,49.89,49.94,49.87,49.9,136248.6447415974,27.8018,27.8297,27.7907,27.8074,136248.6447
2006-06-28 15:10:00,49.91,49.99,49.82,49.86,95892.0611974461,27.813,27.8575,27.7628,27.7851,95892.0612
2006-06-28 15:20:00,49.87,49.97,49.86,49.92,93844.11516684738,27.7907,27.8464,27.7851,27.8185,93844.1152
2006-06-28 15:30:00,49.92,50.01,49.91,49.96,121792.55511384172,27.8185,27.8687,27.813,27.8408,121792.5551
2006-06-28 15:40:00,49.95,49.99,49.89,49.93,207806.2883989881,27.8353,27.8575,27.8018,27.8241,207806.2884
2006-06-28 15:50:00,49.92,49.96,49.9,49.95,182628.59896398027,27.8185,27.8408,27.8074,27.8353,182628.599
2006-06-29 09:30:00,50.47,50.6,50.45,50.59,260450.5481267317,28.125,28.1975,28.1139,28.1919,260450.5481
2006-06-29 09:40:00,50.6,50.74,50.52,50.73,406095.6511263704,28.1975,28.2755,28.1529,28.2699,406095.6511
2006-06-29 09:50:00,50.73,50.75,50.56,50.7,232743.04300686668,28.2699,28.2811,28.1752,28.2532,232743.043
2006-06-29 10:00:00,50.7,50.79,50.7,50.77,191061.3179135044,28.2532,28.3034,28.2532,28.2922,191061.3179
2006-06-29 10:10:00,50.76,50.76,50.62,50.62,186844.95843874235,28.2866,28.2866,28.2086,28.2086,186844.9584
2006-06-29 10:20:00,50.59,50.71,50.58,50.71,178412.2394892182,28.1919,28.2588,28.1863,28.2588,178412.2395
2006-06-29 10:30:00,50.69,50.8,50.68,50.77,240452.95747500303,28.2476,28.3089,28.2421,28.2922,240452.9575
2006-06-29 10:40:00,50.77,50.91,50.74,50.89,231538.3688712204,28.2922,28.3702,28.2755,28.3591,231538.3689
2006-06-29 10:50:00,50.89,50.93,50.82,50.91,162510.54089868692,28.3591,28.3814,28.3201,28.3702,162510.5409
2006-06-29 11:00:00,50.89,51.0,50.85,50.97,182387.664136851,28.3591,28.4204,28.3368,28.4037,182387.6641
2006-06-29 11:10:00,50.97,51.02,50.89,50.95,195277.6773882665,28.4037,28.4315,28.3591,28.3925,195277.6774
2006-06-29 11:20:00,50.94,50.95,50.8,50.84,176725.69569931336,28.3869,28.3925,28.3089,28.3312,176725.6957
2006-06-29 11:30:00,50.84,50.88,50.74,50.84,125045.17528008675,28.3312,28.3535,28.2755,28.3312,125045.1753
2006-06-29 11:40:00,50.84,50.96,50.8,50.94,162631.00831225156,28.3312,28.3981,28.3089,28.3869,162631.0083
2006-06-29 11:50:00,50.93,51.0,50.93,50.98,169979.52053969403,28.3814,28.4204,28.3814,28.4092,169979.5205
2006-06-29 12:00:00,50.98,51.05,50.96,51.0,149379.59282014216,28.4092,28.4482,28.3981,28.4204,149379.5928
2006-06-29 12:10:00,51.0,51.08,50.99,51.08,104565.71497409952,28.4204,28.465,28.4148,28.465,104565.715
2006-06-29 12:20:00,51.08,51.08,51.05,51.07,96012.52861101073,28.465,28.465,28.4482,28.4594,96012.5286
2006-06-29 12:30:00,51.06,51.08,51.01,51.01,132152.75268039998,28.4538,28.465,28.426,28.426,132152.7527
2006-06-29 12:40:00,51.03,51.08,51.03,51.04,44091.07336465487,28.4371,28.465,28.4371,28.4427,44091.0734
2006-06-29 12:50:00,51.03,51.05,50.8,50.84,113480.3035778822,28.4371,28.4482,28.3089,28.3312,113480.3036
2006-06-29 13:00:00,50.84,50.93,50.81,50.92,65895.67521985303,28.3312,28.3814,28.3145,28.3758,65895.6752
2006-06-29 13:10:00,50.92,51.05,50.92,51.01,75533.0683050235,28.3758,28.4482,28.3758,28.426,75533.0683
2006-06-29 13:20:00,51.02,51.09,51.01,51.09,76617.27502710518,28.4315,28.4705,28.426,28.4705,76617.275
2006-06-29 13:30:00,51.09,51.15,51.01,51.03,84086.25466811229,28.4705,28.504,28.426,28.4371,84086.2547
2006-06-29 13:40:00,51.02,51.04,50.96,50.97,100590.2903264667,28.4315,28.4427,28.3981,28.4037,100590.2903
2006-06-29 13:50:00,50.97,51.04,50.92,51.04,94205.51740754128,28.4037,28.4427,28.3758,28.4427,94205.5174
2006-06-29 14:00:00,51.04,51.07,50.96,50.97,167449.70485483675,28.4427,28.4594,28.3981,28.4037,167449.7049
2006-06-29 14:10:00,50.96,51.51,50.89,51.5,251656.4269365137,28.3981,28.7046,28.3591,28.699,251656.4269
2006-06-29 14:20:00,51.52,51.77,51.52,51.6,537525.5993253825,28.7102,28.8495,28.7102,28.7547,537525.5993
2006-06-29 14:30:00,51.61,51.72,51.48,51.64,316347.4280207204,28.7603,28.8216,28.6879,28.777,316347.428
2006-06-29 14:40:00,51.62,51.87,51.57,51.87,416335.381279364,28.7659,28.9052,28.738,28.9052,416335.3813
2006-06-29 14:50:00,51.87,51.91,51.78,51.81,378388.1460065053,28.9052,28.9275,28.855,28.8718,378388.146
2006-06-29 15:00:00,51.81,51.83,51.7,51.83,319600.04818696546,28.8718,28.8829,28.8105,28.8829,319600.0482
2006-06-29 15:10:00,51.85,51.96,51.85,51.96,330803.5176484761,28.8941,28.9554,28.8941,28.9554,330803.5176
2006-06-29 15:20:00,51.95,51.96,51.86,51.89,248765.20901096257,28.9498,28.9554,28.8996,28.9163,248765.209
2006-06-29 15:30:00,51.91,51.95,51.86,51.9,274183.8332730997,28.9275,28.9498,28.8996,28.9219,274183.8333
2006-06-29 15:40:00,51.89,51.96,51.84,51.96,354656.065534273,28.9163,28.9554,28.8885,28.9554,354656.0655
2006-06-29 15:50:00,51.96,51.97,51.91,51.94,365136.7305143959,28.9554,28.9609,28.9275,28.9442,365136.7305
2006-06-30 09:30:00,52.13,52.36,52.09,52.36,299361.5227081075,29.0501,29.1783,29.0278,29.1783,299361.5227
2006-06-30 09:40:00,52.36,52.54,52.36,52.44,332369.5940248163,29.1783,29.2786,29.1783,29.2228,332369.594
2006-06-30 09:50:00,52.44,52.47,52.16,52.22,284905.4330803518,29.2228,29.2396,29.0668,29.1002,284905.4331
2006-06-30 10:00:00,52.22,52.26,52.05,52.13,263462.2334658475,29.1002,29.1225,29.0055,29.0501,263462.2335
2006-06-30 10:10:00,52.15,52.31,52.15,52.2,253824.84038067705,29.0612,29.1504,29.0612,29.0891,253824.8404
2006-06-30 10:20:00,52.18,52.38,52.17,52.36,180942.05517407545,29.078,29.1894,29.0724,29.1783,180942.0552
2006-06-30 10:30:00,52.36,52.48,52.3,52.46,131550.41561257682,29.1783,29.2451,29.1448,29.234,131550.4156
2006-06-30 10:40:00,52.46,52.58,52.42,52.5,226719.67232863512,29.234,29.3009,29.2117,29.2563,226719.6723
2006-06-30 10:50:00,52.5,52.63,52.45,52.55,197205.15600530052,29.2563,29.3287,29.2284,29.2841,197205.156
2006-06-30 11:00:00,52.58,52.65,52.47,52.5,122997.22924948802,29.3009,29.3399,29.2396,29.2563,122997.2292
2006-06-30 11:10:00,52.5,52.69,52.48,52.67,139501.26490784244,29.2563,29.3622,29.2451,29.351,139501.2649
2006-06-30 11:20:00,52.67,52.7,52.62,52.64,143115.28731478137,29.351,29.3677,29.3231,29.3343,143115.2873
2006-06-30 11:30:00,52.64,52.66,52.51,52.54,113480.3035778822,29.3343,29.3454,29.2618,29.2786,113480.3036
2006-06-30 11:40:00,52.55,52.6,52.49,52.49,75051.19865076497,29.2841,29.312,29.2507,29.2507,75051.1987
2006-06-30 11:50:00,52.5,52.5,52.42,52.48,125888.44717503915,29.2563,29.2563,29.2117,29.2451,125888.4472
2006-06-30 12:00:00,52.5,52.55,52.44,52.51,69027.82797253344,29.2563,29.2841,29.2228,29.2618,69027.828
2006-06-30 12:10:00,52.52,52.56,52.44,52.51,112637.03168292978,29.2674,29.2897,29.2228,29.2618,112637.0317
2006-06-30 12:20:00,52.5,52.53,52.46,52.47,61799.78315865559,29.2563,29.273,29.234,29.2396,61799.7832
2006-06-30 12:30:00,52.48,52.52,52.44,52.5,80110.83002047947,29.2451,29.2674,29.2228,29.2563,80110.83
2006-06-30 12:40:00,52.5,52.6,52.48,52.51,106252.25876400436,29.2563,29.312,29.2451,29.2618,106252.2588
2006-06-30 12:50:00,52.54,52.55,52.5,52.5,59751.83712805687,29.2786,29.2841,29.2563,29.2563,59751.8371
2006-06-30 13:00:00,52.49,52.58,52.46,52.48,88423.08155643899,29.2507,29.3009,29.234,29.2451,88423.0816
2006-06-30 13:10:00,52.49,52.53,52.45,52.51,61317.91350439707,29.2507,29.273,29.2284,29.2618,61317.9135
2006-06-30 13:20:00,52.51,52.57,52.45,52.57,53246.5967955668,29.2618,29.2953,29.2284,29.2953,53246.5968
2006-06-30 13:30:00,52.55,52.57,52.53,52.55,49391.63956149862,29.2841,29.2953,29.273,29.2841,49391.6396
2006-06-30 13:40:00,52.55,52.56,52.48,52.55,63847.72918925432,29.2841,29.2897,29.2451,29.2841,63847.7292
2006-06-30 13:50:00,52.55,52.6,52.55,52.55,155041.5612576798,29.2841,29.312,29.2841,29.2841,155041.5613
2006-06-30 14:00:00,52.55,52.63,52.51,52.59,122515.3595952295,29.2841,29.3287,29.2618,29.3064,122515.3596
2006-06-30 14:10:00,52.59,52.6,52.51,52.55,68907.36055896881,29.3064,29.312,29.2618,29.2841,68907.3606
2006-06-30 14:20:00,52.55,52.61,52.55,52.61,71557.64365739068,29.2841,29.3176,29.2841,29.3176,71557.6437
2006-06-30 14:30:00,52.6,52.63,52.56,52.59,86254.66811227564,29.312,29.3287,29.2897,29.3064,86254.6681
2006-06-30 14:40:00,52.6,52.64,52.57,52.58,76858.20985423443,29.312,29.3343,29.2953,29.3009,76858.2099
2006-06-30 14:50:00,52.58,52.67,52.56,52.6,83363.4501867245,29.3009,29.351,29.2897,29.312,83363.4502
2006-06-30 15:00:00,52.6,52.6,52.5,52.5,108782.0744488616,29.312,29.312,29.2563,29.2563,108782.0744
2006-06-30 15:10:00,52.51,52.54,52.42,52.46,137212.38405011446,29.2618,29.2786,29.2117,29.234,137212.3841
2006-06-30 15:20:00,52.46,52.49,52.43,52.46,131429.94819901217,29.234,29.2507,29.2173,29.234,131429.9482
2006-06-30 15:30:00,52.46,52.5,52.44,52.48,142753.88507408748,29.234,29.2563,29.2228,29.2451,142753.8851
2006-06-30 15:40:00,52.48,52.54,52.42,52.47,351282.97795446333,29.2451,29.2786,29.2117,29.2396,351282.978
2006-06-30 15:50:00,52.46,52.53,52.46,52.49,446090.8324298278,29.234,29.273,29.234,29.2507,446090.8324
2006-07-03 09:30:00,52.62,52.74,52.58,52.7,172750.27105168055,29.3231,29.39,29.3009,29.3677,172750.2711
2006-07-03 09:40:00,52.7,52.94,52.68,52.78,155764.3657390676,29.3677,29.5015,29.3566,29.4123,155764.3657
2006-07-03 09:50:00,52.74,52.79,52.7,52.71,113239.36875075294,29.39,29.4179,29.3677,29.3733,113239.3688
2006-07-03 10:00:00,52.74,52.79,52.7,52.74,103120.10601132397,29.39,29.4179,29.3677,29.39,103120.106
2006-07-03 10:10:00,52.74,52.77,52.69,52.74,83122.51535959524,29.39,29.4067,29.3622,29.39,83122.5154
2006-07-03 10:20:00,52.74,52.75,52.68,52.68,125165.64269365136,29.39,29.3956,29.3566,29.3566,125165.6427
2006-07-03 10:30:00,52.69,52.74,52.69,52.74,104324.78014697024,29.3622,29.39,29.3622,29.39,104324.7801
2006-07-03 10:40:00,52.74,52.77,52.7,52.7,88182.14672930974,29.39,29.4067,29.3677,29.3677,88182.1467
2006-07-03 10:50:00,52.72,52.77,52.71,52.76,70112.03469461511,29.3789,29.4067,29.3733,29.4012,70112.0347
2006-07-03 11:00:00,52.76,52.81,52.76,52.81,60354.17419588002,29.4012,29.429,29.4012,29.429,60354.1742
2006-07-03 11:10:00,52.81,52.89,52.79,52.89,131550.41561257682,29.429,29.4736,29.4179,29.4736,131550.4156
2006-07-03 11:20:00,52.89,52.91,52.84,52.9,162992.41055294545,29.4736,29.4848,29.4457,29.4792,162992.4106
2006-07-03 11:30:00,52.9,52.92,52.86,52.9,40356.58354415131,29.4792,29.4903,29.4569,29.4792,40356.5835
2006-07-03 11:40:00,52.9,53.04,52.89,53.01,57462.95627032888,29.4792,29.5572,29.4736,29.5405,57462.9563
2006-07-03 11:50:00,53.0,53.01,52.94,52.95,75171.6660643296,29.5349,29.5405,29.5015,29.507,75171.6661
2006-07-03 12:00:00,52.95,53.03,52.94,53.02,103842.91049271172,29.507,29.5516,29.5015,29.5461,103842.9105
2006-07-03 12:10:00,53.04,53.11,53.02,53.1,66618.47970124082,29.5572,29.5962,29.5461,29.5906,66618.4797
2006-07-03 12:20:00,53.11,53.2,53.08,53.12,92759.90844476572,29.5962,29.6464,29.5795,29.6018,92759.9084
2006-07-03 12:30:00,53.12,53.13,52.99,53.04,106372.72617756898,29.6018,29.6074,29.5293,29.5572,106372.7262
2006-07-03 12:40:00,53.04,53.08,53.03,53.06,89868.69051921456,29.5572,29.5795,29.5516,29.5683,89868.6905
2006-07-03 12:50:00,53.05,53.17,53.04,53.17,218166.4859655464,29.5628,29.6296,29.5572,29.6296,218166.486
2006-07-03 13:00:00,53.13,53.16,53.13,53.14,36019.7566558246,29.6074,29.6241,29.6074,29.6129,36019.7567
2006-07-03 13:10:00,53.14,53.14,53.14,53.14,0.0,29.6129,29.6129,29.6129,29.6129,0.0
2006-07-03 13:20:00,53.14,53.14,53.14,53.14,0.0,29.6129,29.6129,29.6129,29.6129,0.0
2006-07-03 13:30:00,53.14,53.14,53.14,53.14,0.0,29.6129,29.6129,29.6129,29.6129,0.0
2006-07-03 13:40:00,53.14,53.14,53.14,53.14,0.0,29.6129,29.6129,29.6129,29.6129,0.0
2006-07-03 13:50:00,53.14,53.14,53.14,53.14,0.0,29.6129,29.6129,29.6129,29.6129,0.0
2006-07-03 14:00:00,53.14,53.14,53.14,53.14,0.0,29.6129,29.6129,29.6129,29.6129,0.0
2006-07-03 14:10:00,53.14,53.14,53.14,53.14,0.0,29.6129,29.6129,29.6129,29.6129,0.0
2006-07-03 14:20:00,53.14,53.14,53.14,53.14,0.0,29.6129,29.6129,29.6129,29.6129,0.0
2006-07-03 14:30:00,53.14,53.14,53.14,53.14,0.0,29.6129,29.6129,29.6129,29.6129,0.0
2006-07-03 14:40:00,53.14,53.14,53.14,53.14,0.0,29.6129,29.6129,29.6129,29.6129,0.0
2006-07-03 14:50:00,53.14,53.14,53.14,53.14,0.0,29.6129,29.6129,29.6129,29.6129,0.0
2006-07-03 15:00:00,53.14,53.14,53.14,53.14,0.0,29.6129,29.6129,29.6129,29.6129,0.0
2006-07-03 15:10:00,53.14,53.14,53.14,53.14,0.0,29.6129,29.6129,29.6129,29.6129,0.0
2006-07-03 15:20:00,53.14,53.14,53.14,53.14,0.0,29.6129,29.6129,29.6129,29.6129,0.0
2006-07-03 15:30:00,53.14,53.14,53.14,53.14,0.0,29.6129,29.6129,29.6129,29.6129,0.0
2006-07-03 15:40:00,53.14,53.14,53.14,53.14,0.0,29.6129,29.6129,29.6129,29.6129,0.0
2006-07-03 15:50:00,53.14,53.14,53.14,53.14,0.0,29.6129,29.6129,29.6129,29.6129,0.0
2006-07-05 09:30:00,52.96,52.98,52.53,52.67,284905.4330803518,29.5126,29.5238,29.273,29.351,284905.4331
2006-07-05 09:40:00,52.67,52.71,52.56,52.61,143476.68955547526,29.351,29.3733,29.2897,29.3176,143476.6896
2006-07-05 09:50:00,52.6,52.6,52.41,52.44,212504.5175280087,29.312,29.312,29.2061,29.2228,212504.5175
2006-07-05 10:00:00,52.44,52.51,52.34,52.35,234911.45645103,29.2228,29.2618,29.1671,29.1727,234911.4565
2006-07-05 10:10:00,52.35,52.43,52.26,52.41,198168.89531381763,29.1727,29.2173,29.1225,29.2061,198168.8953
2006-07-05 10:20:00,52.41,52.5,52.41,52.48,116732.92374412724,29.2061,29.2563,29.2061,29.2451,116732.9237
2006-07-05 10:30:00,52.49,52.55,52.42,52.5,101313.09480785448,29.2507,29.2841,29.2117,29.2563,101313.0948
2006-07-05 10:40:00,52.5,52.5,52.43,52.45,126852.18648355622,29.2563,29.2563,29.2173,29.2284,126852.1865
2006-07-05 10:50:00,52.45,52.5,52.41,52.46,116973.85857125648,29.2284,29.2563,29.2061,29.234,116973.8586
2006-07-05 11:00:00,52.46,52.47,52.35,52.45,107456.93289965064,29.234,29.2396,29.1727,29.2284,107456.9329
2006-07-05 11:10:00,52.45,52.46,52.39,52.4,126370.31682929768,29.2284,29.234,29.195,29.2005,126370.3168
2006-07-05 11:20:00,52.39,52.43,52.33,52.33,95771.59378388149,29.195,29.2173,29.1615,29.1615,95771.5938
2006-07-05 11:30:00,52.35,52.42,52.3,52.42,115889.6518491748,29.1727,29.2117,29.1448,29.2117,115889.6518
2006-07-05 11:40:00,52.42,52.42,52.3,52.3,92518.97361763644,29.2117,29.2117,29.1448,29.1448,92518.9736
2006-07-05 11:50:00,52.3,52.3,52.24,52.29,96494.39826526924,29.1448,29.1448,29.1114,29.1393,96494.3983
2006-07-05 12:00:00,52.28,52.34,52.25,52.34,90350.56017347307,29.1337,29.1671,29.117,29.1671,90350.5602
2006-07-05 12:10:00,52.33,52.41,52.33,52.4,69148.29538609806,29.1615,29.2061,29.1615,29.2005,69148.2954
2006-07-05 12:20:00,52.4,52.44,52.36,52.44,55535.47765329479,29.2005,29.2228,29.1783,29.2228,55535.4777
2006-07-05 12:30:00,52.43,52.52,52.37,52.44,124804.24045295749,29.2173,29.2674,29.1838,29.2228,124804.2405
2006-07-05 12:40:00,52.44,52.53,52.43,52.49,42765.93181544392,29.2228,29.273,29.2173,29.2507,42765.9318
2006-07-05 12:50:00,52.5,52.54,52.45,52.48,54571.73834477775,29.2563,29.2786,29.2284,29.2451,54571.7383
2006-07-05 13:00:00,52.47,52.51,52.42,52.5,52885.19455487291,29.2396,29.2618,29.2117,29.2563,52885.1946
2006-07-05 13:10:00,52.5,52.59,52.45,52.59,109866.28117094329,29.2563,29.3064,29.2284,29.3064,109866.2812
2006-07-05 13:20:00,52.58,52.73,52.55,52.68,85411.39621732323,29.3009,29.3844,29.2841,29.3566,85411.3962
2006-07-05 13:30:00,52.69,52.74,52.64,52.68,66136.6100469823,29.3622,29.39,29.3343,29.3566,66136.61
2006-07-05 13:40:00,52.67,52.68,52.5,52.54,70473.436935309,29.351,29.3566,29.2563,29.2786,70473.4369
2006-07-05 13:50:00,52.53,52.58,52.5,52.51,68425.49090471028,29.273,29.3009,29.2563,29.2618,68425.4909
2006-07-05 14:00:00,52.51,52.53,52.45,52.49,53607.9990362607,29.2618,29.273,29.2284,29.2507,53607.999
2006-07-05 14:10:00,52.47,52.49,52.38,52.42,81435.9715696904,29.2396,29.2507,29.1894,29.2117,81435.9716
2006-07-05 14:20:00,52.41,52.45,52.39,52.45,85772.79845801712,29.2061,29.2284,29.195,29.2284,85772.7985
2006-07-05 14:30:00,52.45,52.67,52.45,52.6,61799.78315865559,29.2284,29.351,29.2284,29.312,61799.7832
2006-07-05 14:40:00,52.61,52.7,52.6,52.6,82520.17829177208,29.3176,29.3677,29.312,29.312,82520.1783
2006-07-05 14:50:00,52.6,52.72,52.55,52.72,95892.0611974461,29.312,29.3789,29.2841,29.3789,95892.0612
2006-07-05 15:00:00,52.72,52.72,52.63,52.63,114444.04288639924,29.3789,29.3789,29.3287,29.3287,114444.0429
2006-07-05 15:10:00,52.64,52.68,52.57,52.58,115287.31478135166,29.3343,29.3566,29.2953,29.3009,115287.3148
2006-07-05 15:20:00,52.57,52.67,52.56,52.63,113841.70581857608,29.2953,29.351,29.2897,29.3287,113841.7058
2006-07-05 15:30:00,52.63,52.63,52.55,52.59,192506.92687628,29.3287,29.3287,29.2841,29.3064,192506.9269
2006-07-05 15:40:00,52.59,52.99,52.59,52.97,325502.9514516324,29.3064,29.5293,29.3064,29.5182,325502.9515
2006-07-05 15:50:00,52.96,52.97,52.82,52.84,321407.05939043494,29.5126,29.5182,29.4346,29.4457,321407.0594
2006-07-06 09:30:00,52.84,53.13,52.84,53.04,178171.30466208892,29.4457,29.6074,29.4457,29.5572,178171.3047
2006-07-06 09:40:00,53.04,53.22,53.04,53.16,106011.32393687508,29.5572,29.6575,29.5572,29.6241,106011.3239
2006-07-06 09:50:00,53.13,53.23,53.09,53.16,68666.42573183954,29.6074,29.6631,29.5851,29.6241,68666.4257
2006-07-06 10:00:00,53.13,53.25,53.04,53.12,385495.7234068185,29.6074,29.6742,29.5572,29.6018,385495.7234
2006-07-06 10:10:00,53.13,53.23,53.11,53.22,179496.44621129986,29.6074,29.6631,29.5962,29.6575,179496.4462
2006-07-06 10:20:00,53.2,53.26,53.12,53.13,129141.0673412842,29.6464,29.6798,29.6018,29.6074,129141.0673
2006-07-06 10:30:00,53.14,53.22,53.13,53.18,76737.74244066981,29.6129,29.6575,29.6074,29.6352,76737.7424
2006-07-06 10:40:00,53.17,53.21,53.11,53.16,84086.25466811229,29.6296,29.6519,29.5962,29.6241,84086.2547
2006-07-06 10:50:00,53.17,53.35,53.17,53.29,86013.73328514637,29.6296,29.7299,29.6296,29.6965,86013.7333
2006-07-06 11:00:00,53.29,53.36,53.24,53.34,71075.77400313216,29.6965,29.7355,29.6686,29.7244,71075.774
2006-07-06 11:10:00,53.36,53.51,53.28,53.5,191543.1875677629,29.7355,29.8191,29.6909,29.8135,191543.1876
2006-07-06 11:20:00,53.5,53.52,53.37,53.4,108902.54186242622,29.8135,29.8247,29.7411,29.7578,108902.5419
2006-07-06 11:30:00,53.4,53.48,53.32,53.45,102276.83411637154,29.7578,29.8024,29.7132,29.7857,102276.8341
2006-07-06 11:40:00,53.45,53.54,53.45,53.48,106854.59583182752,29.7857,29.8358,29.7857,29.8024,106854.5958
2006-07-06 11:50:00,53.47,53.52,53.38,53.42,137453.31887724373,29.7968,29.8247,29.7467,29.769,137453.3189
2006-07-06 12:00:00,53.39,53.5,53.38,53.4,48668.83508011083,29.7522,29.8135,29.7467,29.7578,48668.8351
2006-07-06 12:10:00,53.41,53.45,53.23,53.23,45054.81267317191,29.7634,29.7857,29.6631,29.6631,45054.8127
2006-07-06 12:20:00,53.23,53.24,53.1,53.23,76014.93795928202,29.6631,29.6686,29.5906,29.6631,76014.938
2006-07-06 12:30:00,53.23,53.28,53.18,53.25,32044.33200819179,29.6631,29.6909,29.6352,29.6742,32044.332
2006-07-06 12:40:00,53.26,53.28,53.22,53.23,38308.63751355259,29.6798,29.6909,29.6575,29.6631,38308.6375
2006-07-06 12:50:00,53.23,53.33,53.14,53.15,74810.26382363572,29.6631,29.7188,29.6129,29.6185,74810.2638
2006-07-06 13:00:00,53.17,53.27,53.14,53.26,52162.39007348513,29.6296,29.6854,29.6129,29.6798,52162.3901
2006-07-06 13:10:00,53.27,53.27,53.14,53.14,49993.976629321776,29.6854,29.6854,29.6129,29.6129,49993.9766
2006-07-06 13:20:00,53.17,53.23,53.13,53.16,42404.52957475004,29.6296,29.6631,29.6074,29.6241,42404.5296
2006-07-06 13:30:00,53.16,53.21,53.14,53.2,59992.77195518613,29.6241,29.6519,29.6129,29.6464,59992.772
2006-07-06 13:40:00,53.2,53.32,53.19,53.26,65052.403324900624,29.6464,29.7132,29.6408,29.6798,65052.4033
2006-07-06 13:50:00,53.27,53.28,53.13,53.19,51319.11817853271,29.6854,29.6909,29.6074,29.6408,51319.1182
2006-07-06 14:00:00,53.15,53.23,53.13,53.21,54210.33610408385,29.6185,29.6631,29.6074,29.6519,54210.3361
2006-07-06 14:10:00,53.21,53.22,53.11,53.13,49873.50921575714,29.6519,29.6575,29.5962,29.6074,49873.5092
2006-07-06 14:20:00,53.13,53.16,53.07,53.13,53487.531622696064,29.6074,29.6241,29.5739,29.6074,53487.5316
2006-07-06 14:30:00,53.13,53.13,53.0,53.02,100228.8880857728,29.6074,29.6074,29.5349,29.5461,100228.8881
2006-07-06 14:40:00,53.02,53.02,52.92,52.92,132273.2200939646,29.5461,29.5461,29.4903,29.4903,132273.2201
2006-07-06 14:50:00,52.92,53.02,52.92,52.92,72280.44813877846,29.4903,29.5461,29.4903,29.4903,72280.4481
2006-07-06 15:00:00,52.93,52.99,52.88,52.96,71437.17624382605,29.4959,29.5293,29.468,29.5126,71437.1762
2006-07-06 15:10:00,52.96,52.96,52.82,52.83,142031.0805926997,29.5126,29.5126,29.4346,29.4402,142031.0806
2006-07-06 15:20:00,52.82,53.01,52.8,52.89,120346.94615106616,29.4346,29.5405,29.4235,29.4736,120346.9462
2006-07-06 15:30:00,52.89,52.99,52.85,52.99,63124.92470786653,29.4736,29.5293,29.4513,29.5293,63124.9247
2006-07-06 15:40:00,52.98,52.99,52.9,52.92,110950.48789302495,29.5238,29.5293,29.4792,29.4903,110950.4879
2006-07-06 15:50:00,52.93,53.04,52.93,53.01,134080.23129743405,29.4959,29.5572,29.4959,29.5405,134080.2313
2006-07-07 09:30:00,53.19,53.19,53.0,53.12,254186.2426213709,29.6408,29.6408,29.5349,29.6018,254186.2426
2006-07-07 09:40:00,53.11,53.48,53.1,53.26,252017.8291772076,29.5962,29.8024,29.5906,29.6798,252017.8292
2006-07-07 09:50:00,53.26,53.49,53.21,53.28,130948.07854475366,29.6798,29.808,29.6519,29.6909,130948.0785
2006-07-07 10:00:00,53.28,53.38,53.22,53.35,123238.1640766173,29.6909,29.7467,29.6575,29.7299,123238.1641
2006-07-07 10:10:00,53.37,53.87,53.37,53.87,212624.9849415733,29.7411,30.0197,29.7411,30.0197,212624.9849
2006-07-07 10:20:00,53.86,53.95,53.73,53.73,214191.06131791355,30.0142,30.0643,29.9417,29.9417,214191.0613
2006-07-07 10:30:00,53.74,53.74,53.43,53.53,159980.7252138297,29.9473,29.9473,29.7745,29.8303,159980.7252
2006-07-07 10:40:00,53.53,53.62,53.5,53.6,108300.20479460308,29.8303,29.8804,29.8135,29.8693,108300.2048
2006-07-07 10:50:00,53.62,53.63,53.48,53.5,107095.53065895676,29.8804,29.886,29.8024,29.8135,107095.5307
2006-07-07 11:00:00,53.47,53.53,53.33,53.37,125165.64269365136,29.7968,29.8303,29.7188,29.7411,125165.6427
2006-07-07 11:10:00,53.35,53.44,53.33,53.38,127695.45837850864,29.7299,29.7801,29.7188,29.7467,127695.4584
2006-07-07 11:20:00,53.38,53.43,53.29,53.31,99506.08360438504,29.7467,29.7745,29.6965,29.7077,99506.0836
2006-07-07 11:30:00,53.29,53.62,53.27,53.62,155764.3657390676,29.6965,29.8804,29.6854,29.8804,155764.3657
2006-07-07 11:40:00,53.62,53.63,53.52,53.62,55294.542826165525,29.8804,29.886,29.8247,29.8804,55294.5428
2006-07-07 11:50:00,53.62,53.67,53.33,53.33,41922.65992049151,29.8804,29.9083,29.7188,29.7188,41922.6599
2006-07-07 12:00:00,53.34,53.37,53.19,53.32,142031.0805926997,29.7244,29.7411,29.6408,29.7132,142031.0806
2006-07-07 12:10:00,53.31,53.45,53.31,53.45,75653.53571858813,29.7077,29.7857,29.7077,29.7857,75653.5357
2006-07-07 12:20:00,53.48,53.62,53.48,53.62,92880.37585833031,29.8024,29.8804,29.8024,29.8804,92880.3759
2006-07-07 12:30:00,53.62,53.72,53.56,53.72,71919.04589808457,29.8804,29.9361,29.847,29.9361,71919.0459
2006-07-07 12:40:00,53.71,53.71,53.57,53.59,49632.57438862788,29.9306,29.9306,29.8525,29.8637,49632.5744
2006-07-07 12:50:00,53.58,53.61,53.45,53.46,46259.48680881822,29.8581,29.8748,29.7857,29.7912,46259.4868
2006-07-07 13:00:00,53.47,53.56,53.44,53.48,66859.41452837008,29.7968,29.847,29.7801,29.8024,66859.4145
2006-07-07 13:10:00,53.48,53.5,53.35,53.39,160342.12745452358,29.8024,29.8135,29.7299,29.7522,160342.1275
2006-07-07 13:20:00,53.38,53.57,53.38,53.54,68305.02349114565,29.7467,29.8525,29.7467,29.8358,68305.0235
2006-07-07 13:30:00,53.53,53.6,53.45,53.47,74087.45934224792,29.8303,29.8693,29.7857,29.7968,74087.4593
2006-07-07 13:40:00,53.47,53.51,53.4,53.47,90109.62534634382,29.7968,29.8191,29.7578,29.7968,90109.6253
2006-07-07 13:50:00,53.43,53.46,53.36,53.42,52403.32490061439,29.7745,29.7912,29.7355,29.769,52403.3249
2006-07-07 14:00:00,53.41,53.46,53.33,53.39,73846.52451511867,29.7634,29.7912,29.7188,29.7522,73846.5245
2006-07-07 14:10:00,53.39,53.5,53.39,53.45,86616.07035296953,29.7522,29.8135,29.7522,29.7857,86616.0704
2006-07-07 14:20:00,53.43,53.52,53.42,53.49,50716.78111070956,29.7745,29.8247,29.769,29.808,50716.7811
2006-07-07 14:30:00,53.48,53.5,53.4,53.43,92880.37585833031,29.8024,29.8135,29.7578,29.7745,92880.3759
2006-07-07 14:40:00,53.43,53.43,53.17,53.18,116612.4563305626,29.7745,29.7745,29.6296,29.6352,116612.4563
2006-07-07 14:50:00,53.17,53.28,53.07,53.13,115046.3799542224,29.6296,29.6909,29.5739,29.6074,115046.38
2006-07-07 15:00:00,53.1,53.13,53.0,53.0,119744.609083243,29.5906,29.6074,29.5349,29.5349,119744.6091
2006-07-07 15:10:00,53.0,53.03,52.85,53.0,116251.0540898687,29.5349,29.5516,29.4513,29.5349,116251.0541
2006-07-07 15:20:00,52.99,53.0,52.89,52.93,95892.0611974461,29.5293,29.5349,29.4736,29.4959,95892.0612
2006-07-07 15:30:00,52.94,52.98,52.89,52.94,105047.58462835805,29.5015,29.5238,29.4736,29.5015,105047.5846
2006-07-07 15:40:00,52.94,53.11,52.93,53.04,112637.03168292978,29.5015,29.5962,29.4959,29.5572,112637.0317
2006-07-07 15:50:00,53.04,53.07,53.0,53.04,135284.90543308036,29.5572,29.5739,29.5349,29.5572,135284.9054
2006-07-10 09:30:00,53.5,53.54,53.33,53.42,125406.57752078064,29.8135,29.8358,29.7188,29.769,125406.5775
2006-07-10 09:40:00,53.43,53.6,53.38,53.59,100590.2903264667,29.7745,29.8693,29.7467,29.8637,100590.2903
2006-07-10 09:50:00,53.59,53.75,53.57,53.72,166365.4981327551,29.8637,29.9529,29.8525,29.9361,166365.4981
2006-07-10 10:00:00,53.72,53.86,53.63,53.68,126370.31682929768,29.9361,30.0142,29.886,29.9138,126370.3168
2006-07-10 10:10:00,53.68,53.75,53.61,53.63,130827.61113118904,29.9138,29.9529,29.8748,29.886,130827.6111
2006-07-10 10:20:00,53.66,53.67,53.6,53.62,104927.1172147934,29.9027,29.9083,29.8693,29.8804,104927.1172
2006-07-10 10:30:00,53.63,53.66,53.54,53.57,90350.56017347307,29.886,29.9027,29.8358,29.8525,90350.5602
2006-07-10 10:40:00,53.57,53.72,53.57,53.68,62040.71798578485,29.8525,29.9361,29.8525,29.9138,62040.718
2006-07-10 10:50:00,53.69,53.72,53.62,53.71,80954.10191543188,29.9194,29.9361,29.8804,29.9306,80954.1019
2006-07-10 11:00:00,53.7,53.78,53.7,53.71,62763.52246717264,29.925,29.9696,29.925,29.9306,62763.5225
2006-07-10 11:10:00,53.72,53.77,53.7,53.72,104445.24756053487,29.9361,29.964,29.925,29.9361,104445.2476
2006-07-10 11:20:00,53.71,53.81,53.67,53.77,82399.71087820745,29.9306,29.9863,29.9083,29.964,82399.7109
2006-07-10 11:30:00,53.76,53.78,53.69,53.72,39031.441994940375,29.9584,29.9696,29.9194,29.9361,39031.442
2006-07-10 11:40:00,53.72,53.82,53.71,53.79,41802.19250692688,29.9361,29.9919,29.9306,29.9751,41802.1925
2006-07-10 11:50:00,53.8,53.8,53.75,53.78,29153.114082640648,29.9807,29.9807,29.9529,29.9696,29153.1141
2006-07-10 12:00:00,53.77,53.78,53.62,53.65,74207.92675581256,29.964,29.9696,29.8804,29.8971,74207.9268
2006-07-10 12:10:00,53.66,53.72,53.57,53.71,76014.93795928202,29.9027,29.9361,29.8525,29.9306,76014.938
2006-07-10 12:20:00,53.71,53.73,53.64,53.68,70593.90434887364,29.9306,29.9417,29.8916,29.9138,70593.9043
2006-07-10 12:30:00,53.66,53.73,53.66,53.71,38308.63751355259,29.9027,29.9417,29.9027,29.9306,38308.6375
2006-07-10 12:40:00,53.71,53.72,53.63,53.67,39995.18130345742,29.9306,29.9361,29.886,29.9083,39995.1813
2006-07-10 12:50:00,53.67,53.72,53.63,53.68,50837.24852427419,29.9083,29.9361,29.886,29.9138,50837.2485
2006-07-10 13:00:00,53.68,53.68,53.61,53.61,92278.03879050718,29.9138,29.9138,29.8748,29.8748,92278.0388
2006-07-10 13:10:00,53.61,53.71,53.6,53.7,52403.32490061439,29.8748,29.9306,29.8693,29.925,52403.3249
2006-07-10 13:20:00,53.69,53.71,53.66,53.68,37947.2352728587,29.9194,29.9306,29.9027,29.9138,37947.2353
2006-07-10 13:30:00,53.68,53.68,53.59,53.63,74810.26382363572,29.9138,29.9138,29.8637,29.886,74810.2638
2006-07-10 13:40:00,53.63,53.68,53.59,53.62,80954.10191543188,29.886,29.9138,29.8637,29.8804,80954.1019
2006-07-10 13:50:00,53.62,53.68,53.59,53.63,111552.8249608481,29.8804,29.9138,29.8637,29.886,111552.825
2006-07-10 14:00:00,53.63,53.66,53.44,53.44,66377.54487411155,29.886,29.9027,29.7801,29.7801,66377.5449
2006-07-10 14:10:00,53.45,53.48,53.4,53.45,75894.4705457174,29.7857,29.8024,29.7578,29.7857,75894.4705
2006-07-10 14:20:00,53.45,53.46,53.32,53.36,80954.10191543188,29.7857,29.7912,29.7132,29.7355,80954.1019
2006-07-10 14:30:00,53.35,53.36,53.15,53.18,99024.2139501265,29.7299,29.7355,29.6185,29.6352,99024.214
2006-07-10 14:40:00,53.17,53.28,53.14,53.16,145283.70075894473,29.6296,29.6909,29.6129,29.6241,145283.7008
2006-07-10 14:50:00,53.17,53.23,53.13,53.13,138778.4604264547,29.6296,29.6631,29.6074,29.6074,138778.4604
2006-07-10 15:00:00,53.13,53.13,53.01,53.04,180219.25069268764,29.6074,29.6074,29.5405,29.5572,180219.2507
2006-07-10 15:10:00,53.04,53.26,53.01,53.23,140344.53680279487,29.5572,29.6798,29.5405,29.6631,140344.5368
2006-07-10 15:20:00,53.23,53.33,53.22,53.31,108059.2699674738,29.6631,29.7188,29.6575,29.7077,108059.27
2006-07-10 15:30:00,53.29,53.32,53.27,53.3,103240.5734248886,29.6965,29.7132,29.6854,29.7021,103240.5734
2006-07-10 15:40:00,53.29,53.33,53.26,53.33,244187.4472955066,29.6965,29.7188,29.6798,29.7188,244187.4473
2006-07-10 15:50:00,53.33,53.35,53.25,53.33,201060.1132393688,29.7188,29.7299,29.6742,29.7188,201060.1132
2006-07-11 09:30:00,53.13,53.25,52.98,52.98,132032.28526683533,29.6074,29.6742,29.5238,29.5238,132032.2853
2006-07-11 09:40:00,52.97,53.1,52.96,53.04,67823.15383688713,29.5182,29.5906,29.5126,29.5572,67823.1538
2006-07-11 09:50:00,53.04,53.09,52.94,52.94,79508.49295265632,29.5572,29.5851,29.5015,29.5015,79508.493
2006-07-11 10:00:00,52.94,52.98,52.8,52.8,146729.3097217203,29.5015,29.5238,29.4235,29.4235,146729.3097
2006-07-11 10:10:00,52.79,52.86,52.67,52.69,255993.2538248404,29.4179,29.4569,29.351,29.3622,255993.2538
2006-07-11 10:20:00,52.69,52.73,52.59,52.71,115528.24960848092,29.3622,29.3844,29.3064,29.3733,115528.2496
2006-07-11 10:30:00,52.7,52.72,52.37,52.41,186965.42585230697,29.3677,29.3789,29.1838,29.2061,186965.4259
2006-07-11 10:40:00,52.41,52.43,52.28,52.41,126611.25165642696,29.2061,29.2173,29.1337,29.2061,126611.2517
2006-07-11 10:50:00,52.42,52.44,52.27,52.38,86375.13552584028,29.2117,29.2228,29.1281,29.1894,86375.1355
2006-07-11 11:00:00,52.36,52.43,52.3,52.37,49150.70473436936,29.1783,29.2173,29.1448,29.1838,49150.7047
2006-07-11 11:10:00,52.37,52.48,52.37,52.44,91675.70172268404,29.1838,29.2451,29.1838,29.2228,91675.7017
2006-07-11 11:20:00,52.45,52.57,52.33,52.57,85170.46139019396,29.2284,29.2953,29.1615,29.2953,85170.4614
2006-07-11 11:30:00,52.58,52.69,52.56,52.69,96735.33309239852,29.3009,29.3622,29.2897,29.3622,96735.3331
2006-07-11 11:40:00,52.69,52.79,52.57,52.76,82761.11311890134,29.3622,29.4179,29.2953,29.4012,82761.1131
2006-07-11 11:50:00,52.75,52.83,52.74,52.78,80954.10191543188,29.3956,29.4402,29.39,29.4123,80954.1019
2006-07-11 12:00:00,52.79,52.82,52.68,52.74,42886.39922900856,29.4179,29.4346,29.3566,29.39,42886.3992
2006-07-11 12:10:00,52.74,52.8,52.69,52.71,53246.5967955668,29.39,29.4235,29.3622,29.3733,53246.5968
2006-07-11 12:20:00,52.71,52.82,52.71,52.74,33249.006143838094,29.3733,29.4346,29.3733,29.39,33249.0061
2006-07-11 12:30:00,52.73,52.74,52.68,52.69,49150.70473436936,29.3844,29.39,29.3566,29.3622,49150.7047
2006-07-11 12:40:00,52.69,52.69,52.58,52.6,36983.49596434165,29.3622,29.3622,29.3009,29.312,36983.496
2006-07-11 12:50:00,52.6,52.6,52.56,52.57,37465.365618600175,29.312,29.312,29.2897,29.2953,37465.3656
2006-07-11 13:00:00,52.56,52.57,52.45,52.49,78544.75364413927,29.2897,29.2953,29.2284,29.2507,78544.7536
2006-07-11 13:10:00,52.48,52.51,52.4,52.51,57101.55402963499,29.2451,29.2618,29.2005,29.2618,57101.554
2006-07-11 13:20:00,52.51,52.51,52.4,52.4,53246.5967955668,29.2618,29.2618,29.2005,29.2005,53246.5968
2006-07-11 13:30:00,52.39,52.41,52.3,52.3,68425.49090471028,29.195,29.2061,29.1448,29.1448,68425.4909
2006-07-11 13:40:00,52.3,52.41,52.3,52.41,57824.35851102277,29.1448,29.2061,29.1448,29.2061,57824.3585
2006-07-11 13:50:00,52.41,52.59,52.4,52.51,128779.6651005903,29.2061,29.3064,29.2005,29.2618,128779.6651
2006-07-11 14:00:00,52.5,52.55,52.43,52.5,79267.55812552705,29.2563,29.2841,29.2173,29.2563,79267.5581
2006-07-11 14:10:00,52.53,52.7,52.51,52.6,113118.9013371883,29.273,29.3677,29.2618,29.312,113118.9013
2006-07-11 14:20:00,52.6,52.7,52.55,52.6,66257.07746054693,29.312,29.3677,29.2841,29.312,66257.0775
2006-07-11 14:30:00,52.6,52.6,52.49,52.5,64329.59884351284,29.312,29.312,29.2507,29.2563,64329.5988
2006-07-11 14:40:00,52.5,52.5,52.36,52.4,101674.49704854838,29.2563,29.2563,29.1783,29.2005,101674.497
2006-07-11 14:50:00,52.4,52.42,52.35,52.36,82399.71087820745,29.2005,29.2117,29.1727,29.1783,82399.7109
2006-07-11 15:00:00,52.36,52.51,52.3,52.51,113359.83616431756,29.1783,29.2618,29.1448,29.2618,113359.8362
2006-07-11 15:10:00,52.52,52.71,52.52,52.69,124322.37079869896,29.2674,29.3733,29.2674,29.3622,124322.3708
2006-07-11 15:20:00,52.68,52.98,52.68,52.91,182508.1315504156,29.3566,29.5238,29.3566,29.4848,182508.1316
2006-07-11 15:30:00,52.91,52.95,52.83,52.94,171786.5317431635,29.4848,29.507,29.4402,29.5015,171786.5317
2006-07-11 15:40:00,52.94,53.06,52.91,53.04,270208.40862546687,29.5015,29.5683,29.4848,29.5572,270208.4086
2006-07-11 15:50:00,53.04,53.13,53.02,53.08,250210.81797373813,29.5572,29.6074,29.5461,29.5795,250210.818
2006-07-12 09:30:00,52.8,53.03,52.8,52.82,125045.17528008675,29.5503,29.679,29.5503,29.5615,125045.1753
2006-07-12 09:40:00,52.82,52.84,52.66,52.69,150463.79954222383,29.5615,29.5727,29.4719,29.4887,150463.7995
2006-07-12 09:50:00,52.69,52.7,52.55,52.62,181303.4574147693,29.4887,29.4943,29.4104,29.4496,181303.4574
2006-07-12 10:00:00,52.63,52.69,52.55,52.68,121792.55511384172,29.4552,29.4887,29.4104,29.4831,121792.5551
2006-07-12 10:10:00,52.66,52.81,52.66,52.8,110348.1508252018,29.4719,29.5559,29.4719,29.5503,110348.1508
2006-07-12 10:20:00,52.81,52.84,52.74,52.76,102397.30152993616,29.5559,29.5727,29.5167,29.5279,102397.3015
2006-07-12 10:30:00,52.76,52.77,52.45,52.48,159739.79038670042,29.5279,29.5335,29.3544,29.3712,159739.7904
2006-07-12 10:40:00,52.48,52.56,52.45,52.51,163956.1498614625,29.3712,29.416,29.3544,29.388,163956.1499
2006-07-12 10:50:00,52.51,52.64,52.46,52.52,177568.96759426576,29.388,29.4608,29.36,29.3936,177568.9676
2006-07-12 11:00:00,52.52,52.54,52.31,52.34,91796.16913624866,29.3936,29.4048,29.2761,29.2929,91796.1691
2006-07-12 11:10:00,52.34,52.38,52.3,52.38,84447.65690880618,29.2929,29.3152,29.2705,29.3152,84447.6569
2006-07-12 11:20:00,52.38,52.42,52.33,52.38,90711.96241416698,29.3152,29.3376,29.2873,29.3152,90711.9624
2006-07-12 11:30:00,52.38,52.44,52.36,52.42,47223.22611733527,29.3152,29.3488,29.304,29.3376,47223.2261
2006-07-12 11:40:00,52.42,52.42,52.35,52.39,43006.86664257319,29.3376,29.3376,29.2985,29.3208,43006.8666
2006-07-12 11:50:00,52.39,52.43,52.34,52.38,79026.6232983978,29.3208,29.3432,29.2929,29.3152,79026.6233
2006-07-12 12:00:00,52.38,52.44,52.34,52.37,48307.43283941694,29.3152,29.3488,29.2929,29.3096,48307.4328
2006-07-12 12:10:00,52.39,52.4,52.35,52.35,97699.07240091555,29.3208,29.3264,29.2985,29.2985,97699.0724
2006-07-12 12:20:00,52.35,52.36,52.26,52.3,216720.8770027708,29.2985,29.304,29.2481,29.2705,216720.877
2006-07-12 12:30:00,52.29,52.36,52.28,52.3,53005.66196843754,29.2649,29.304,29.2593,29.2705,53005.662
2006-07-12 12:40:00,52.3,52.37,52.3,52.36,66618.47970124082,29.2705,29.3096,29.2705,29.304,66618.4797
2006-07-12 12:50:00,52.36,52.47,52.34,52.46,43368.26888326708,29.304,29.3656,29.2929,29.36,43368.2689
2006-07-12 13:00:00,52.48,52.49,52.25,52.3,58667.63040597519,29.3712,29.3768,29.2425,29.2705,58667.6304
2006-07-12 13:10:00,52.3,52.4,52.26,52.34,86254.66811227564,29.2705,29.3264,29.2481,29.2929,86254.6681
2006-07-12 13:20:00,52.35,52.35,52.26,52.28,72641.85037947237,29.2985,29.2985,29.2481,29.2593,72641.8504
2006-07-12 13:30:00,52.27,52.31,52.26,52.28,182146.72930972173,29.2537,29.2761,29.2481,29.2593,182146.7293
2006-07-12 13:40:00,52.28,52.34,52.2,52.22,132152.75268039998,29.2593,29.2929,29.2145,29.2257,132152.7527
2006-07-12 13:50:00,52.22,52.29,52.14,52.28,110950.48789302495,29.2257,29.2649,29.1809,29.2593,110950.4879
2006-07-12 14:00:00,52.26,52.28,52.22,52.26,117335.2608119504,29.2481,29.2593,29.2257,29.2481,117335.2608
2006-07-12 14:10:00,52.27,52.37,52.24,52.36,111432.35754728348,29.2537,29.3096,29.2369,29.304,111432.3575
2006-07-12 14:20:00,52.35,52.37,52.26,52.28,98783.27912299724,29.2985,29.3096,29.2481,29.2593,98783.2791
2006-07-12 14:30:00,52.28,52.3,52.22,52.27,101072.15998072522,29.2593,29.2705,29.2257,29.2537,101072.16
2006-07-12 14:40:00,52.28,52.31,52.22,52.23,173352.60811950368,29.2593,29.2761,29.2257,29.2313,173352.6081
2006-07-12 14:50:00,52.23,52.24,52.01,52.06,189736.17636429347,29.2313,29.2369,29.1082,29.1361,189736.1764
2006-07-12 15:00:00,52.05,52.15,52.0,52.07,179737.38103842913,29.1306,29.1865,29.1026,29.1417,179737.381
2006-07-12 15:10:00,52.07,52.15,52.01,52.03,164197.08468859174,29.1417,29.1865,29.1082,29.1194,164197.0847
2006-07-12 15:20:00,52.04,52.24,52.01,52.21,365377.6653415252,29.125,29.2369,29.1082,29.2201,365377.6653
2006-07-12 15:30:00,52.2,52.28,52.18,52.2,275147.5725816167,29.2145,29.2593,29.2033,29.2145,275147.5726
2006-07-12 15:40:00,52.2,52.21,52.04,52.04,252258.76400433684,29.2145,29.2201,29.125,29.125,252258.764
2006-07-12 15:50:00,52.04,52.06,51.97,51.98,300686.6642573184,29.125,29.1361,29.0858,29.0914,300686.6643
2006-07-13 09:30:00,51.52,51.52,50.64,50.94,544753.6441392604,28.8339,28.8339,28.3414,28.5093,544753.6441
2006-07-13 09:40:00,50.96,51.13,50.93,50.97,352849.0543308036,28.5205,28.6157,28.5037,28.5261,352849.0543
2006-07-13 09:50:00,50.97,51.05,50.9,50.93,256956.99313335743,28.5261,28.5709,28.4869,28.5037,256956.9931
2006-07-13 10:00:00,50.93,51.11,50.93,51.07,164197.08468859174,28.5037,28.6045,28.5037,28.5821,164197.0847
2006-07-13 10:10:00,51.07,51.18,51.05,51.17,194313.93807974944,28.5821,28.6436,28.5709,28.638,194313.9381
2006-07-13 10:20:00,51.17,51.25,51.13,51.22,219732.5623418865,28.638,28.6828,28.6157,28.666,219732.5623
2006-07-13 10:30:00,51.22,51.36,51.18,51.29,315624.62353933265,28.666,28.7444,28.6436,28.7052,315624.6235
2006-07-13 10:40:00,51.3,51.36,51.15,51.21,152150.3433321287,28.7108,28.7444,28.6269,28.6604,152150.3433
2006-07-13 10:50:00,51.21,51.22,51.12,51.16,171063.7272617757,28.6604,28.666,28.6101,28.6324,171063.7273
2006-07-13 11:00:00,51.16,51.2,51.07,51.11,105649.9216961812,28.6324,28.6548,28.5821,28.6045,105649.9217
2006-07-13 11:10:00,51.11,51.23,51.01,51.2,125045.17528008675,28.6045,28.6716,28.5485,28.6548,125045.1753
2006-07-13 11:20:00,51.2,51.42,51.2,51.42,110468.61823876644,28.6548,28.778,28.6548,28.778,110468.6182
2006-07-13 11:30:00,51.42,51.59,51.33,51.52,144199.49403686303,28.778,28.8731,28.7276,28.8339,144199.494
2006-07-13 11:40:00,51.52,51.52,51.37,51.39,140224.06938923022,28.8339,28.8339,28.75,28.7612,140224.0694
2006-07-13 11:50:00,51.4,51.68,51.4,51.66,143717.62438260452,28.7668,28.9235,28.7668,28.9123,143717.6244
2006-07-13 12:00:00,51.67,51.84,51.67,51.84,143356.22214191064,28.9179,29.013,28.9179,29.013,143356.2221
2006-07-13 12:10:00,51.83,51.92,51.79,51.91,141910.61317913505,29.0074,29.0578,28.985,29.0522,141910.6132
2006-07-13 12:20:00,51.91,51.91,51.8,51.84,77099.1446813637,29.0522,29.0522,28.9906,29.013,77099.1447
2006-07-13 12:30:00,51.83,51.92,51.81,51.85,91796.16913624866,29.0074,29.0578,28.9962,29.0186,91796.1691
2006-07-13 12:40:00,51.86,52.06,51.84,51.95,99987.95325864357,29.0242,29.1361,29.013,29.0746,99987.9533
2006-07-13 12:50:00,51.93,51.94,51.7,51.71,75653.53571858813,29.0634,29.069,28.9347,28.9403,75653.5357
2006-07-13 13:00:00,51.71,51.8,51.4,51.41,72762.31779303699,28.9403,28.9906,28.7668,28.7724,72762.3178
2006-07-13 13:10:00,51.42,51.54,51.41,51.42,90832.4298277316,28.778,28.8451,28.7724,28.778,90832.4298
2006-07-13 13:20:00,51.43,51.49,51.37,51.47,77581.01433562223,28.7836,28.8171,28.75,28.8059,77581.0143
2006-07-13 13:30:00,51.47,51.47,51.28,51.38,103963.37790627636,28.8059,28.8059,28.6996,28.7556,103963.3779
2006-07-13 13:40:00,51.39,51.42,51.29,51.4,174436.81484158538,28.7612,28.778,28.7052,28.7668,174436.8148
2006-07-13 13:50:00,51.4,51.4,51.14,51.22,79267.55812552705,28.7668,28.7668,28.6213,28.666,79267.5581
2006-07-13 14:00:00,51.24,51.26,51.12,51.18,113359.83616431756,28.6772,28.6884,28.6101,28.6436,113359.8362
2006-07-13 14:10:00,51.15,51.22,51.12,51.18,132393.68750752922,28.6269,28.666,28.6101,28.6436,132393.6875
2006-07-13 14:20:00,51.2,51.32,51.19,51.3,106131.79135043971,28.6548,28.722,28.6492,28.7108,106131.7914
2006-07-13 14:30:00,51.3,51.3,51.18,51.26,124081.4359715697,28.7108,28.7108,28.6436,28.6884,124081.436
2006-07-13 14:40:00,51.26,51.28,51.1,51.19,84809.05914950007,28.6884,28.6996,28.5989,28.6492,84809.0591
2006-07-13 14:50:00,51.18,51.18,51.05,51.17,117455.728225515,28.6436,28.6436,28.5709,28.638,117455.7282
2006-07-13 15:00:00,51.18,51.18,50.93,51.11,167931.5745090953,28.6436,28.6436,28.5037,28.6045,167931.5745
2006-07-13 15:10:00,51.11,51.22,50.97,51.02,152270.8107456933,28.6045,28.666,28.5261,28.5541,152270.8107
2006-07-13 15:20:00,51.03,51.08,50.9,50.99,209854.2344295868,28.5597,28.5877,28.4869,28.5373,209854.2344
2006-07-13 15:30:00,50.98,51.01,50.88,50.89,202264.7873750151,28.5317,28.5485,28.4757,28.4813,202264.7874
2006-07-13 15:40:00,50.89,51.18,50.89,51.17,222382.8454403084,28.4813,28.6436,28.4813,28.638,222382.8454
2006-07-13 15:50:00,51.17,51.17,50.99,51.02,280448.13877846044,28.638,28.638,28.5373,28.5541,280448.1388
2006-07-14 09:30:00,50.97,51.22,50.89,50.97,244187.4472955066,28.5261,28.666,28.4813,28.5261,244187.4473
2006-07-14 09:40:00,50.98,51.08,50.97,51.0,220334.8994097097,28.5317,28.5877,28.5261,28.5429,220334.8994
2006-07-14 09:50:00,51.01,51.04,50.89,50.98,240332.4900614384,28.5485,28.5653,28.4813,28.5317,240332.4901
2006-07-14 10:00:00,50.97,51.14,50.94,51.08,186724.4910251777,28.5261,28.6213,28.5093,28.5877,186724.491
2006-07-14 10:10:00,51.05,51.26,51.01,51.12,152270.8107456933,28.5709,28.6884,28.5485,28.6101,152270.8107
2006-07-14 10:20:00,51.12,51.2,51.03,51.15,426093.2417780991,28.6101,28.6548,28.5597,28.6269,426093.2418
2006-07-14 10:30:00,51.14,51.14,51.03,51.07,160221.66004095893,28.6213,28.6213,28.5597,28.5821,160221.66
2006-07-14 10:40:00,51.05,51.18,51.05,51.18,200457.7761715456,28.5709,28.6436,28.5709,28.6436,200457.7762
2006-07-14 10:50:00,51.13,51.13,50.74,50.87,212263.58270087943,28.6157,28.6157,28.3974,28.4701,212263.5827
2006-07-14 11:00:00,50.87,50.87,50.55,50.63,172388.86881098663,28.4701,28.4701,28.2911,28.3358,172388.8688
2006-07-14 11:10:00,50.62,50.7,50.29,50.33,158053.2465967956,28.3302,28.375,28.1455,28.1679,158053.2466
2006-07-14 11:20:00,50.3,50.5,50.22,50.37,196602.81893747745,28.1511,28.2631,28.1064,28.1903,196602.8189
2006-07-14 11:30:00,50.38,50.47,50.06,50.2,189013.3718829057,28.1959,28.2463,28.0168,28.0952,189013.3719
2006-07-14 11:40:00,50.18,50.29,50.1,50.15,156125.7679797615,28.084,28.1455,28.0392,28.0672,156125.768
2006-07-14 11:50:00,50.15,50.3,49.96,50.29,164799.4217564149,28.0672,28.1511,27.9609,28.1455,164799.4218
2006-07-14 12:00:00,50.27,50.4,50.16,50.4,125165.64269365136,28.1343,28.2071,28.0728,28.2071,125165.6427
2006-07-14 12:10:00,50.41,50.45,50.23,50.29,115648.71702204554,28.2127,28.2351,28.112,28.1455,115648.717
2006-07-14 12:20:00,50.29,50.3,49.99,50.05,100590.2903264667,28.1455,28.1511,27.9776,28.0112,100590.2903
2006-07-14 12:30:00,50.06,50.25,50.06,50.25,86736.53776653417,28.0168,28.1232,28.0168,28.1232,86736.5378
2006-07-14 12:40:00,50.25,50.32,50.2,50.28,102758.70377063006,28.1232,28.1623,28.0952,28.1399,102758.7038
2006-07-14 12:50:00,50.28,50.29,50.12,50.18,107215.9980725214,28.1399,28.1455,28.0504,28.084,107215.9981
2006-07-14 13:00:00,50.18,50.18,50.0,50.0,144560.89627755692,28.084,28.084,27.9832,27.9832,144560.8963
2006-07-14 13:10:00,50.01,50.24,50.01,50.22,64209.13142994821,27.9888,28.1176,27.9888,28.1064,64209.1314
2006-07-14 13:20:00,50.24,50.42,50.22,50.3,90832.4298277316,28.1176,28.2183,28.1064,28.1511,90832.4298
2006-07-14 13:30:00,50.32,50.4,50.21,50.38,118178.5327069028,28.1623,28.2071,28.1008,28.1959,118178.5327
2006-07-14 13:40:00,50.37,50.37,50.2,50.25,74930.73123720035,28.1903,28.1903,28.0952,28.1232,74930.7312
2006-07-14 13:50:00,50.24,50.33,50.21,50.21,75292.13347789424,28.1176,28.1679,28.1008,28.1008,75292.1335
2006-07-14 14:00:00,50.22,50.23,50.08,50.2,137332.85146367908,28.1064,28.112,28.028,28.0952,137332.8515
2006-07-14 14:10:00,50.2,50.2,50.07,50.17,96976.26791952776,28.0952,28.0952,28.0224,28.0784,96976.2679
2006-07-14 14:20:00,50.17,50.17,50.05,50.06,86857.00518009879,28.0784,28.0784,28.0112,28.0168,86857.0052
2006-07-14 14:30:00,50.05,50.12,50.01,50.1,78183.35140344537,28.0112,28.0504,27.9888,28.0392,78183.3514
2006-07-14 14:40:00,50.09,50.18,49.98,50.16,90109.62534634382,28.0336,28.084,27.972,28.0728,90109.6253
2006-07-14 14:50:00,50.17,50.27,50.1,50.27,77340.07950849296,28.0784,28.1343,28.0392,28.1343,77340.0795
2006-07-14 15:00:00,50.27,50.41,50.27,50.41,120226.47873750151,28.1343,28.2127,28.1343,28.2127,120226.4787
2006-07-14 15:10:00,50.41,50.41,50.27,50.38,94205.51740754128,28.2127,28.2127,28.1343,28.1959,94205.5174
2006-07-14 15:20:00,50.37,50.43,50.29,50.38,155523.43091193834,28.1903,28.2239,28.1455,28.1959,155523.4309
2006-07-14 15:30:00,50.37,50.51,50.25,50.5,141910.61317913505,28.1903,28.2687,28.1232,28.2631,141910.6132
2006-07-14 15:40:00,50.5,50.56,50.36,50.56,219732.5623418865,28.2631,28.2967,28.1847,28.2967,219732.5623
2006-07-14 15:50:00,50.57,50.59,50.39,50.39,298759.1856402843,28.3022,28.3134,28.2015,28.2015,298759.1856
2006-07-17 09:30:00,50.34,50.73,50.29,50.71,190218.046018552,28.1735,28.3918,28.1455,28.3806,190218.046
2006-07-17 09:40:00,50.7,50.92,50.69,50.9,239971.0878207445,28.375,28.4981,28.3694,28.4869,239971.0878
2006-07-17 09:50:00,50.9,50.9,50.7,50.78,220575.83423683897,28.4869,28.4869,28.375,28.4198,220575.8342
2006-07-17 10:00:00,50.75,50.83,50.64,50.69,99867.48584507892,28.403,28.4478,28.3414,28.3694,99867.4858
2006-07-17 10:10:00,50.66,50.69,50.43,50.65,140585.4716299241,28.3526,28.3694,28.2239,28.347,140585.4716
2006-07-17 10:20:00,50.65,50.76,50.35,50.46,125406.57752078064,28.347,28.4086,28.1791,28.2407,125406.5775
2006-07-17 10:30:00,50.42,50.44,50.17,50.25,128177.32803276715,28.2183,28.2295,28.0784,28.1232,128177.328
2006-07-17 10:40:00,50.24,50.31,50.07,50.3,200096.37393085173,28.1176,28.1567,28.0224,28.1511,200096.3739
2006-07-17 10:50:00,50.3,50.54,50.24,50.53,99867.48584507892,28.1511,28.2855,28.1176,28.2799,99867.4858
2006-07-17 11:00:00,50.54,50.72,50.51,50.65,102035.89928924228,28.2855,28.3862,28.2687,28.347,102035.8993
2006-07-17 11:10:00,50.67,50.77,50.67,50.75,93844.11516684738,28.3582,28.4142,28.3582,28.403,93844.1152
2006-07-17 11:20:00,50.75,50.77,50.57,50.71,86495.6029394049,28.403,28.4142,28.3022,28.3806,86495.6029
2006-07-17 11:30:00,50.69,50.96,50.69,50.94,92518.97361763644,28.3694,28.5205,28.3694,28.5093,92518.9736
2006-07-17 11:40:00,50.93,51.28,50.93,51.17,165160.8239971088,28.5037,28.6996,28.5037,28.638,165160.824
2006-07-17 11:50:00,51.18,51.21,50.93,51.03,127213.5887242501,28.6436,28.6604,28.5037,28.5597,127213.5887
2006-07-17 12:00:00,51.03,51.11,50.93,50.97,81315.50415612578,28.5597,28.6045,28.5037,28.5261,81315.5042
2006-07-17 12:10:00,50.95,50.96,50.74,50.93,102758.70377063006,28.5149,28.5205,28.3974,28.5037,102758.7038
2006-07-17 12:20:00,50.93,50.98,50.79,50.86,96253.46343814,28.5037,28.5317,28.4254,28.4646,96253.4634
2006-07-17 12:30:00,50.86,51.0,50.85,50.97,68305.02349114565,28.4646,28.5429,28.459,28.5261,68305.0235
2006-07-17 12:40:00,50.98,51.03,50.86,50.89,55535.47765329479,28.5317,28.5597,28.4646,28.4813,55535.4777
2006-07-17 12:50:00,50.89,50.92,50.79,50.89,73244.18744729551,28.4813,28.4981,28.4254,28.4813,73244.1874
2006-07-17 13:00:00,50.86,50.86,50.69,50.74,60113.23936875076,28.4646,28.4646,28.3694,28.3974,60113.2394
2006-07-17 13:10:00,50.74,50.92,50.72,50.92,58788.09781953982,28.3974,28.4981,28.3862,28.4981,58788.0978
2006-07-17 13:20:00,50.93,51.02,50.89,50.98,76617.27502710518,28.5037,28.5541,28.4813,28.5317,76617.275
2006-07-17 13:30:00,51.01,51.01,50.89,50.89,67341.2841826286,28.5485,28.5485,28.4813,28.4813,67341.2842
2006-07-17 13:40:00,50.85,50.95,50.83,50.84,47102.75870377063,28.459,28.5149,28.4478,28.4534,47102.7587
2006-07-17 13:50:00,50.83,50.84,50.76,50.79,65775.20780628841,28.4478,28.4534,28.4086,28.4254,65775.2078
2006-07-17 14:00:00,50.79,50.86,50.76,50.8,54933.14058547164,28.4254,28.4646,28.4086,28.431,54933.1406
2006-07-17 14:10:00,50.78,50.84,50.74,50.83,79990.36260691484,28.4198,28.4534,28.3974,28.4478,79990.3626
2006-07-17 14:20:00,50.84,50.84,50.68,50.79,86616.07035296953,28.4534,28.4534,28.3638,28.4254,86616.0704
2006-07-17 14:30:00,50.8,50.86,50.77,50.84,88664.01638356825,28.431,28.4646,28.4142,28.4534,88664.0164
2006-07-17 14:40:00,50.85,50.88,50.78,50.81,98060.47464160946,28.459,28.4757,28.4198,28.4366,98060.4746
2006-07-17 14:50:00,50.78,50.78,50.62,50.62,99144.68136369112,28.4198,28.4198,28.3302,28.3302,99144.6814
2006-07-17 15:00:00,50.62,50.64,50.48,50.54,120467.41356463078,28.3302,28.3414,28.2519,28.2855,120467.4136
2006-07-17 15:10:00,50.54,50.73,50.52,50.64,218527.88820624023,28.2855,28.3918,28.2743,28.3414,218527.8882
2006-07-17 15:20:00,50.64,50.78,50.64,50.73,151066.136610047,28.3414,28.4198,28.3414,28.3918,151066.1366
2006-07-17 15:30:00,50.72,50.78,50.64,50.78,138296.59077219613,28.3862,28.4198,28.3414,28.4198,138296.5908
2006-07-17 15:40:00,50.78,50.92,50.76,50.8,228406.21611853995,28.4198,28.4981,28.4086,28.431,228406.2161
2006-07-17 15:50:00,50.79,50.81,50.73,50.79,228526.6835321046,28.4254,28.4366,28.3918,28.4254,228526.6835
2006-07-18 09:30:00,50.66,51.13,50.61,51.06,181062.52258764007,28.3526,28.6157,28.3246,28.5765,181062.5226
2006-07-18 09:40:00,51.06,51.21,51.03,51.18,174677.74966871462,28.5765,28.6604,28.5597,28.6436,174677.7497
2006-07-18 09:50:00,51.2,51.3,51.16,51.17,179375.97879773524,28.6548,28.7108,28.6324,28.638,179375.9788
2006-07-18 10:00:00,51.16,51.22,51.11,51.18,172750.27105168055,28.6324,28.666,28.6045,28.6436,172750.2711
2006-07-18 10:10:00,51.18,51.28,51.13,51.23,168292.9767497892,28.6436,28.6996,28.6157,28.6716,168292.9767
2006-07-18 10:20:00,51.26,51.28,51.15,51.26,140224.06938923022,28.6884,28.6996,28.6269,28.6884,140224.0694
2006-07-18 10:30:00,51.25,51.31,51.17,51.19,158776.05107818337,28.6828,28.7164,28.638,28.6492,158776.0511
2006-07-18 10:40:00,51.19,51.29,51.12,51.21,168292.9767497892,28.6492,28.7052,28.6101,28.6604,168292.9767
2006-07-18 10:50:00,51.22,51.22,50.79,50.79,165522.22623780268,28.666,28.666,28.4254,28.4254,165522.2262
2006-07-18 11:00:00,50.77,50.91,50.72,50.89,111432.35754728348,28.4142,28.4925,28.3862,28.4813,111432.3575
2006-07-18 11:10:00,50.89,50.92,50.52,50.66,156607.63763402,28.4813,28.4981,28.2743,28.3526,156607.6376
2006-07-18 11:20:00,50.64,50.81,50.57,50.8,115166.84736778702,28.3414,28.4366,28.3022,28.431,115166.8474
2006-07-18 11:30:00,50.8,50.91,50.76,50.91,165160.8239971088,28.431,28.4925,28.4086,28.4925,165160.824
2006-07-18 11:40:00,50.91,51.11,50.86,51.1,83122.51535959524,28.4925,28.6045,28.4646,28.5989,83122.5154
2006-07-18 11:50:00,51.11,51.29,51.09,51.24,155402.96349837372,28.6045,28.7052,28.5933,28.6772,155402.9635
2006-07-18 12:00:00,51.2,51.23,51.03,51.12,104204.31273340562,28.6548,28.6716,28.5597,28.6101,104204.3127
2006-07-18 12:10:00,51.11,51.23,51.11,51.2,84447.65690880618,28.6045,28.6716,28.6045,28.6548,84447.6569
2006-07-18 12:20:00,51.21,51.31,51.17,51.31,69268.7627996627,28.6604,28.7164,28.638,28.7164,69268.7628
2006-07-18 12:30:00,51.31,51.37,51.13,51.23,99024.2139501265,28.7164,28.75,28.6157,28.6716,99024.214
2006-07-18 12:40:00,51.24,51.35,51.21,51.28,83242.98277315986,28.6772,28.7388,28.6604,28.6996,83242.9828
2006-07-18 12:50:00,51.23,51.23,51.05,51.15,60113.23936875076,28.6716,28.6716,28.5709,28.6269,60113.2394
2006-07-18 13:00:00,51.13,51.15,51.0,51.07,127936.39320563788,28.6157,28.6269,28.5429,28.5821,127936.3932
2006-07-18 13:10:00,51.07,51.11,51.0,51.01,88904.95121069752,28.5821,28.6045,28.5429,28.5485,88904.9512
2006-07-18 13:20:00,51.01,51.13,50.98,51.06,90711.96241416698,28.5485,28.6157,28.5317,28.5765,90711.9624
2006-07-18 13:30:00,51.06,51.13,50.89,51.09,93362.24551258884,28.5765,28.6157,28.4813,28.5933,93362.2455
2006-07-18 13:40:00,51.09,51.09,50.86,50.98,121190.21804601856,28.5933,28.5933,28.4646,28.5317,121190.218
2006-07-18 13:50:00,50.99,51.2,50.93,51.0,161667.26900373452,28.5373,28.6548,28.5037,28.5429,161667.269
2006-07-18 14:00:00,51.0,51.11,50.99,51.08,149138.6579930129,28.5429,28.6045,28.5373,28.5877,149138.658
2006-07-18 14:10:00,51.07,51.13,51.0,51.08,120587.8809781954,28.5821,28.6157,28.5429,28.5877,120587.881
2006-07-18 14:20:00,51.12,51.27,51.05,51.15,108782.0744488616,28.6101,28.694,28.5709,28.6269,108782.0744
2006-07-18 14:30:00,51.15,51.37,51.07,51.37,153114.08264064573,28.6269,28.75,28.5821,28.75,153114.0826
2006-07-18 14:40:00,51.37,51.42,51.24,51.37,122515.3595952295,28.75,28.778,28.6772,28.75,122515.3596
2006-07-18 14:50:00,51.37,51.38,51.25,51.3,138296.59077219613,28.75,28.7556,28.6828,28.7108,138296.5908
2006-07-18 15:00:00,51.33,51.36,51.16,51.22,162028.6712444284,28.7276,28.7444,28.6324,28.666,162028.6712
2006-07-18 15:10:00,51.23,51.3,51.06,51.26,156487.1702204554,28.6716,28.7108,28.5765,28.6884,156487.1702
2006-07-18 15:20:00,51.26,51.31,51.14,51.24,159137.45331887726,28.6884,28.7164,28.6213,28.6772,159137.4533
2006-07-18 15:30:00,51.24,51.42,51.24,51.3,205156.0053005662,28.6772,28.778,28.6772,28.7108,205156.0053
2006-07-18 15:40:00,51.34,51.54,51.33,51.37,338513.4321166125,28.7332,28.8451,28.7276,28.75,338513.4321
2006-07-18 15:50:00,51.37,51.44,51.29,51.39,242139.50126490783,28.75,28.7892,28.7052,28.7612,242139.5013
2006-07-19 09:30:00,51.92,52.29,51.88,52.21,201541.98289362728,29.0578,29.2649,29.0354,29.2201,201541.9829
2006-07-19 09:40:00,52.22,52.41,52.22,52.4,271292.6153475485,29.2257,29.332,29.2257,29.3264,271292.6153
2006-07-19 09:50:00,52.4,52.47,52.21,52.29,302614.1428743525,29.3264,29.3656,29.2201,29.2649,302614.1429
2006-07-19 10:00:00,52.29,52.89,52.27,52.83,287917.1184194676,29.2649,29.6007,29.2537,29.5671,287917.1184
2006-07-19 10:10:00,52.82,53.04,52.81,52.94,313215.27526804,29.5615,29.6846,29.5559,29.6287,313215.2753
2006-07-19 10:20:00,52.94,52.94,52.64,52.69,236357.0654138056,29.6287,29.6287,29.4608,29.4887,236357.0654
2006-07-19 10:30:00,52.69,53.03,52.66,53.03,170340.92278038792,29.4887,29.679,29.4719,29.679,170340.9228
2006-07-19 10:40:00,53.03,53.59,53.02,53.57,296711.2396096856,29.679,29.9924,29.6734,29.9812,296711.2396
2006-07-19 10:50:00,53.53,53.57,53.18,53.29,215636.67028068908,29.9589,29.9812,29.763,29.8245,215636.6703
2006-07-19 11:00:00,53.28,53.33,53.19,53.24,209974.70184315144,29.8189,29.8469,29.7686,29.7966,209974.7018
2006-07-19 11:10:00,53.24,53.24,53.04,53.16,196241.4166967836,29.7966,29.7966,29.6846,29.7518,196241.4167
2006-07-19 11:20:00,53.16,53.23,53.05,53.14,93000.84327189496,29.7518,29.791,29.6902,29.7406,93000.8433
2006-07-19 11:30:00,53.14,53.22,53.08,53.21,111673.29237441272,29.7406,29.7854,29.707,29.7798,111673.2924
2006-07-19 11:40:00,53.2,53.38,53.13,53.25,229731.3576677509,29.7742,29.8749,29.735,29.8021,229731.3577
2006-07-19 11:50:00,53.24,53.25,53.04,53.07,126852.18648355622,29.7966,29.8021,29.6846,29.7014,126852.1865
2006-07-19 12:00:00,53.07,53.26,53.0,53.23,100831.22515359597,29.7014,29.8077,29.6622,29.791,100831.2252
2006-07-19 12:10:00,53.23,53.33,53.23,53.28,136128.1773280328,29.791,29.8469,29.791,29.8189,136128.1773
2006-07-19 12:20:00,53.27,53.38,53.27,53.32,134200.6987109987,29.8133,29.8749,29.8133,29.8413,134200.6987
2006-07-19 12:30:00,53.33,53.42,53.32,53.38,128056.86061920252,29.8469,29.8973,29.8413,29.8749,128056.8606
2006-07-19 12:40:00,53.39,53.4,53.36,53.38,70232.50210817975,29.8805,29.8861,29.8637,29.8749,70232.5021
2006-07-19 12:50:00,53.38,53.4,53.29,53.37,61679.31574509096,29.8749,29.8861,29.8245,29.8693,61679.3157
2006-07-19 13:00:00,53.38,53.42,53.3,53.42,73123.72003373089,29.8749,29.8973,29.8301,29.8973,73123.72
2006-07-19 13:10:00,53.41,53.42,53.28,53.28,91916.63654981328,29.8917,29.8973,29.8189,29.8189,91916.6365
2006-07-19 13:20:00,53.3,53.49,53.28,53.48,82399.71087820745,29.8301,29.9365,29.8189,29.9309,82399.7109
2006-07-19 13:30:00,53.48,53.52,53.23,53.26,104927.1172147934,29.9309,29.9533,29.791,29.8077,104927.1172
2006-07-19 13:40:00,53.25,53.25,53.13,53.21,82881.58053246597,29.8021,29.8021,29.735,29.7798,82881.5805
2006-07-19 13:50:00,53.23,53.24,53.12,53.19,146367.9074810264,29.791,29.7966,29.7294,29.7686,146367.9075
2006-07-19 14:00:00,53.19,53.27,53.16,53.24,109504.87893024938,29.7686,29.8133,29.7518,29.7966,109504.8789
2006-07-19 14:10:00,53.24,53.31,53.2,53.28,113721.23840501146,29.7966,29.8357,29.7742,29.8189,113721.2384
2006-07-19 14:20:00,53.28,53.43,53.28,53.3,125286.110107216,29.8189,29.9029,29.8189,29.8301,125286.1101
2006-07-19 14:30:00,53.3,53.34,53.05,53.09,134803.03577882185,29.8301,29.8525,29.6902,29.7126,134803.0358
2006-07-19 14:40:00,53.08,53.27,53.08,53.13,157330.4421154078,29.707,29.8133,29.707,29.735,157330.4421
2006-07-19 14:50:00,53.13,53.23,53.13,53.13,122756.29442235875,29.735,29.791,29.735,29.735,122756.2944
2006-07-19 15:00:00,53.14,53.14,52.98,52.99,158294.18142392483,29.7406,29.7406,29.651,29.6566,158294.1814
2006-07-19 15:10:00,52.99,53.1,52.97,53.08,122997.22924948802,29.6566,29.7182,29.6454,29.707,122997.2292
2006-07-19 15:20:00,53.08,53.11,52.96,53.07,195639.0796289604,29.707,29.7238,29.6398,29.7014,195639.0796
2006-07-19 15:30:00,53.07,53.09,52.98,53.0,131429.94819901217,29.7014,29.7126,29.651,29.6622,131429.9482
2006-07-19 15:40:00,52.99,53.14,52.99,53.14,203951.33116491992,29.6566,29.7406,29.6566,29.7406,203951.3312
2006-07-19 15:50:00,53.15,53.15,53.01,53.02,348271.2926153476,29.7462,29.7462,29.6678,29.6734,348271.2926
2006-07-20 09:30:00,52.99,53.37,52.99,53.36,220455.36682327432,29.6566,29.8693,29.6566,29.8637,220455.3668
2006-07-20 09:40:00,53.35,53.36,52.94,52.95,170581.8576075172,29.8581,29.8637,29.6287,29.6342,170581.8576
2006-07-20 09:50:00,53.0,53.04,52.89,52.94,167811.10709553066,29.6622,29.6846,29.6007,29.6287,167811.1071
2006-07-20 10:00:00,52.94,53.02,52.76,52.76,208167.690639682,29.6287,29.6734,29.5279,29.5279,208167.6906
2006-07-20 10:10:00,52.76,52.92,52.68,52.79,241657.6316106493,29.5279,29.6175,29.4831,29.5447,241657.6316
2006-07-20 10:20:00,52.79,53.01,52.75,53.01,130586.67630405976,29.5447,29.6678,29.5223,29.6678,130586.6763
2006-07-20 10:30:00,52.99,53.0,52.77,52.82,158535.1162510541,29.6566,29.6622,29.5335,29.5615,158535.1163
2006-07-20 10:40:00,52.82,52.87,52.75,52.87,99506.08360438504,29.5615,29.5895,29.5223,29.5895,99506.0836
2006-07-20 10:50:00,52.89,53.17,52.88,53.15,101794.964462113,29.6007,29.7574,29.5951,29.7462,101794.9645
2006-07-20 11:00:00,53.15,53.22,53.07,53.18,82761.11311890134,29.7462,29.7854,29.7014,29.763,82761.1131
2006-07-20 11:10:00,53.17,53.18,53.04,53.09,116251.0540898687,29.7574,29.763,29.6846,29.7126,116251.0541
2006-07-20 11:20:00,53.09,53.09,52.95,53.04,50475.8462835803,29.7126,29.7126,29.6342,29.6846,50475.8463
2006-07-20 11:30:00,53.07,53.12,53.0,53.12,51560.053005661975,29.7014,29.7294,29.6622,29.7294,51560.053
2006-07-20 11:40:00,53.12,53.19,53.04,53.19,69389.23021322733,29.7294,29.7686,29.6846,29.7686,69389.2302
2006-07-20 11:50:00,53.19,53.24,53.1,53.12,72641.85037947237,29.7686,29.7966,29.7182,29.7294,72641.8504
2006-07-20 12:00:00,53.12,53.2,53.04,53.13,56258.28213468257,29.7294,29.7742,29.6846,29.735,56258.2821
2006-07-20 12:10:00,53.14,53.17,53.04,53.09,45175.280086736544,29.7406,29.7574,29.6846,29.7126,45175.2801
2006-07-20 12:20:00,53.08,53.13,53.05,53.11,49993.976629321776,29.707,29.735,29.6902,29.7238,49993.9766
2006-07-20 12:30:00,53.08,53.08,52.99,53.03,86134.200698711,29.707,29.707,29.6566,29.679,86134.2007
2006-07-20 12:40:00,53.0,53.12,53.0,53.1,59390.43488736297,29.6622,29.7294,29.6622,29.7182,59390.4349
2006-07-20 12:50:00,53.1,53.13,53.05,53.13,48186.96542585232,29.7182,29.735,29.6902,29.735,48186.9654
2006-07-20 13:00:00,53.13,53.18,53.07,53.1,96012.52861101073,29.735,29.763,29.7014,29.7182,96012.5286
2006-07-20 13:10:00,53.11,53.25,53.1,53.23,126008.9145886038,29.7238,29.8021,29.7182,29.791,126008.9146
2006-07-20 13:20:00,53.21,53.27,53.18,53.18,40236.11613058668,29.7798,29.8133,29.763,29.763,40236.1161
2006-07-20 13:30:00,53.18,53.24,53.18,53.18,37224.43079147091,29.763,29.7966,29.763,29.763,37224.4308
2006-07-20 13:40:00,53.17,53.18,53.04,53.1,73605.58968798941,29.7574,29.763,29.6846,29.7182,73605.5897
2006-07-20 13:50:00,53.11,53.19,53.11,53.16,40236.11613058668,29.7238,29.7686,29.7238,29.7518,40236.1161
2006-07-20 14:00:00,53.15,53.32,53.04,53.06,121190.21804601856,29.7462,29.8413,29.6846,29.6958,121190.218
2006-07-20 14:10:00,53.05,53.1,52.97,53.04,71196.2414166968,29.6902,29.7182,29.6454,29.6846,71196.2414
2006-07-20 14:20:00,53.04,53.13,52.99,53.0,66618.47970124082,29.6846,29.735,29.6566,29.6622,66618.4797
2006-07-20 14:30:00,52.99,53.14,52.97,53.11,54812.67317190701,29.6566,29.7406,29.6454,29.7238,54812.6732
2006-07-20 14:40:00,53.1,53.29,53.09,53.27,91675.70172268404,29.7182,29.8245,29.7126,29.8133,91675.7017
2006-07-20 14:50:00,53.25,53.26,53.17,53.18,60715.57643657392,29.8021,29.8077,29.7574,29.763,60715.5764
2006-07-20 15:00:00,53.14,53.14,52.95,53.01,87700.27707505121,29.7406,29.7406,29.6342,29.6678,87700.2771
2006-07-20 15:10:00,53.01,53.01,52.84,52.9,116251.0540898687,29.6678,29.6678,29.5727,29.6063,116251.0541
2006-07-20 15:20:00,52.89,52.89,52.74,52.81,131791.35043970606,29.6007,29.6007,29.5167,29.5559,131791.3504
2006-07-20 15:30:00,52.83,52.84,52.71,52.79,118178.5327069028,29.5671,29.5727,29.4999,29.5447,118178.5327
2006-07-20 15:40:00,52.79,52.79,52.57,52.58,204915.07047343696,29.5447,29.5447,29.4216,29.4272,204915.0705
2006-07-20 15:50:00,52.59,52.62,52.5,52.58,262739.4289844597,29.4328,29.4496,29.3824,29.4272,262739.429
2006-07-21 09:30:00,52.71,52.71,52.3,52.47,898445.9703650164,29.4999,29.4999,29.2705,29.3656,898445.9704
2006-07-21 09:40:00,52.47,52.58,52.25,52.26,118419.46753403204,29.3656,29.4272,29.2425,29.2481,118419.4675
2006-07-21 09:50:00,52.26,52.7,52.2,52.62,136007.70991446814,29.2481,29.4943,29.2145,29.4496,136007.7099
2006-07-21 10:00:00,52.61,52.61,52.23,52.27,224310.3240573425,29.444,29.444,29.2313,29.2537,224310.3241
2006-07-21 10:10:00,52.27,52.28,51.8,51.97,291049.27117214794,29.2537,29.2593,28.9906,29.0858,291049.2712
2006-07-21 10:20:00,51.96,52.22,51.96,52.09,184797.0124081436,29.0802,29.2257,29.0802,29.1529,184797.0124
2006-07-21 10:30:00,52.08,52.09,51.91,52.02,211540.77821949165,29.1473,29.1529,29.0522,29.1138,211540.7782
2006-07-21 10:40:00,52.02,52.18,51.91,51.96,186122.1539573545,29.1138,29.2033,29.0522,29.0802,186122.154
2006-07-21 10:50:00,51.96,52.16,51.92,52.0,221660.04095892064,29.0802,29.1921,29.0578,29.1026,221660.041
2006-07-21 11:00:00,52.0,52.05,51.87,51.95,214672.9309721721,29.1026,29.1306,29.0298,29.0746,214672.931
2006-07-21 11:10:00,51.94,51.98,51.86,51.91,118178.5327069028,29.069,29.0914,29.0242,29.0522,118178.5327
2006-07-21 11:20:00,51.93,52.0,51.88,51.89,139742.1997349717,29.0634,29.1026,29.0354,29.041,139742.1997
2006-07-21 11:30:00,51.91,52.03,51.82,51.82,106131.79135043971,29.0522,29.1194,29.0018,29.0018,106131.7914
2006-07-21 11:40:00,51.81,52.02,51.81,51.99,117214.79339838577,28.9962,29.1138,28.9962,29.097,117214.7934
2006-07-21 11:50:00,51.98,52.07,51.92,51.94,118901.33718829058,29.0914,29.1417,29.0578,29.069,118901.3372
2006-07-21 12:00:00,51.93,51.93,51.85,51.89,154077.82194916275,29.0634,29.0634,29.0186,29.041,154077.8219
2006-07-21 12:10:00,51.89,51.96,51.81,51.96,132514.15492109387,29.041,29.0802,28.9962,29.0802,132514.1549
2006-07-21 12:20:00,51.96,52.01,51.86,51.89,99987.95325864357,29.0802,29.1082,29.0242,29.041,99987.9533
2006-07-21 12:30:00,51.89,51.98,51.72,51.77,116010.11926273943,29.041,29.0914,28.9459,28.9738,116010.1193
2006-07-21 12:40:00,51.79,51.87,51.74,51.83,102638.23635706544,28.985,29.0298,28.9571,29.0074,102638.2364
2006-07-21 12:50:00,51.82,51.91,51.77,51.78,164919.88916997955,29.0018,29.0522,28.9738,28.9794,164919.8892
2006-07-21 13:00:00,51.78,51.95,51.78,51.83,178050.8372485243,28.9794,29.0746,28.9794,29.0074,178050.8372
2006-07-21 13:10:00,51.83,51.92,51.77,51.81,136489.57956872668,29.0074,29.0578,28.9738,28.9962,136489.5796
2006-07-21 13:20:00,51.82,51.86,51.74,51.77,92278.03879050718,29.0018,29.0242,28.9571,28.9738,92278.0388
2006-07-21 13:30:00,51.77,51.95,51.75,51.89,125888.44717503915,28.9738,29.0746,28.9627,29.041,125888.4472
2006-07-21 13:40:00,51.88,52.01,51.86,51.95,105770.38910974584,29.0354,29.1082,29.0242,29.0746,105770.3891
2006-07-21 13:50:00,51.94,51.98,51.88,51.97,67341.2841826286,29.069,29.0914,29.0354,29.0858,67341.2842
2006-07-21 14:00:00,51.96,51.96,51.85,51.88,90591.49500060234,29.0802,29.0802,29.0186,29.0354,90591.495
2006-07-21 14:10:00,51.88,51.94,51.85,51.86,91675.70172268404,29.0354,29.069,29.0186,29.0242,91675.7017
2006-07-21 14:20:00,51.86,52.0,51.86,51.95,152993.61522708109,29.0242,29.1026,29.0242,29.0746,152993.6152
2006-07-21 14:30:00,51.94,52.01,51.88,51.98,91314.29948199014,29.069,29.1082,29.0354,29.0914,91314.2995
2006-07-21 14:40:00,51.98,52.01,51.87,51.89,90230.09275990844,29.0914,29.1082,29.0298,29.041,90230.0928
2006-07-21 14:50:00,51.89,51.99,51.84,51.96,106131.79135043971,29.041,29.097,29.013,29.0802,106131.7914
2006-07-21 15:00:00,51.95,51.96,51.86,51.89,106011.32393687508,29.0746,29.0802,29.0242,29.041,106011.3239
2006-07-21 15:10:00,51.89,52.07,51.88,51.94,98301.40946873873,29.041,29.1417,29.0354,29.069,98301.4095
2006-07-21 15:20:00,51.94,51.95,51.87,51.91,94807.85447536442,29.069,29.0746,29.0298,29.0522,94807.8545
2006-07-21 15:30:00,51.91,52.12,51.88,52.06,140585.4716299241,29.0522,29.1697,29.0354,29.1361,140585.4716
2006-07-21 15:40:00,52.05,52.11,51.93,52.01,211781.7130466209,29.1306,29.1641,29.0634,29.1082,211781.713
2006-07-21 15:50:00,52.01,52.06,51.87,51.92,290446.9341043248,29.1082,29.1361,29.0298,29.0578,290446.9341
2006-07-24 09:30:00,52.3,52.66,52.25,52.62,142031.0805926997,29.2705,29.4719,29.2425,29.4496,142031.0806
2006-07-24 09:40:00,52.64,53.06,52.52,53.04,217564.1488977232,29.4608,29.6958,29.3936,29.6846,217564.1489
2006-07-24 09:50:00,53.04,53.09,52.86,52.88,236236.5980002409,29.6846,29.7126,29.5839,29.5951,236236.598
2006-07-24 10:00:00,52.87,52.9,52.8,52.89,89868.69051921456,29.5895,29.6063,29.5503,29.6007,89868.6905
2006-07-24 10:10:00,52.89,52.97,52.85,52.85,87218.40742079269,29.6007,29.6454,29.5783,29.5783,87218.4074
2006-07-24 10:20:00,52.86,53.13,52.86,53.13,116732.92374412724,29.5839,29.735,29.5839,29.735,116732.9237
2006-07-24 10:30:00,53.12,53.23,53.12,53.18,121190.21804601856,29.7294,29.791,29.7294,29.763,121190.218
2006-07-24 10:40:00,53.18,53.23,53.1,53.18,120106.0113239369,29.763,29.791,29.7182,29.763,120106.0113
2006-07-24 10:50:00,53.19,53.43,53.19,53.3,159498.85555957115,29.7686,29.9029,29.7686,29.8301,159498.8556
2006-07-24 11:00:00,53.3,53.32,53.13,53.22,151427.53885074088,29.8301,29.8413,29.735,29.7854,151427.5389
2006-07-24 11:10:00,53.23,53.36,53.18,53.2,93964.582580412,29.791,29.8637,29.763,29.7742,93964.5826
2006-07-24 11:20:00,53.2,53.37,53.19,53.31,94446.45223467052,29.7742,29.8693,29.7686,29.8357,94446.4522
2006-07-24 11:30:00,53.3,53.42,53.27,53.38,141428.74352487654,29.8301,29.8973,29.8133,29.8749,141428.7435
2006-07-24 11:40:00,53.38,53.5,53.38,53.45,94687.3870617998,29.8749,29.9421,29.8749,29.9141,94687.3871
2006-07-24 11:50:00,53.46,53.53,53.39,53.43,72039.5133116492,29.9197,29.9589,29.8805,29.9029,72039.5133
2006-07-24 12:00:00,53.44,53.48,53.33,53.37,122756.29442235875,29.9085,29.9309,29.8469,29.8693,122756.2944
2006-07-24 12:10:00,53.37,53.39,53.24,53.33,59992.77195518613,29.8693,29.8805,29.7966,29.8469,59992.772
2006-07-24 12:20:00,53.36,53.42,53.32,53.42,69630.16504035659,29.8637,29.8973,29.8413,29.8973,69630.165
2006-07-24 12:30:00,53.41,53.43,53.33,53.38,88182.14672930974,29.8917,29.9029,29.8469,29.8749,88182.1467
2006-07-24 12:40:00,53.37,53.44,53.29,53.3,64088.66401638358,29.8693,29.9085,29.8245,29.8301,64088.664
2006-07-24 12:50:00,53.31,53.31,53.2,53.24,81917.84122394893,29.8357,29.8357,29.7742,29.7966,81917.8412
2006-07-24 13:00:00,53.23,53.23,53.06,53.18,82038.30863751356,29.791,29.791,29.6958,29.763,82038.3086
2006-07-24 13:10:00,53.16,53.18,53.04,53.15,86736.53776653417,29.7518,29.763,29.6846,29.7462,86736.5378
2006-07-24 13:20:00,53.15,53.17,53.08,53.15,42886.39922900856,29.7462,29.7574,29.707,29.7462,42886.3992
2006-07-24 13:30:00,53.13,53.22,53.06,53.22,45657.14974099507,29.735,29.7854,29.6958,29.7854,45657.1497
2006-07-24 13:40:00,53.21,53.22,53.16,53.18,43368.26888326708,29.7798,29.7854,29.7518,29.763,43368.2689
2006-07-24 13:50:00,53.19,53.19,53.13,53.15,42043.12733405615,29.7686,29.7686,29.735,29.7462,42043.1273
2006-07-24 14:00:00,53.15,53.15,53.05,53.06,52403.32490061439,29.7462,29.7462,29.6902,29.6958,52403.3249
2006-07-24 14:10:00,53.06,53.06,52.93,53.05,82881.58053246597,29.6958,29.6958,29.6231,29.6902,82881.5805
2006-07-24 14:20:00,53.04,53.15,53.04,53.11,74810.26382363572,29.6846,29.7462,29.6846,29.7238,74810.2638
2006-07-24 14:30:00,53.12,53.25,53.11,53.22,72521.38296590773,29.7294,29.8021,29.7238,29.7854,72521.383
2006-07-24 14:40:00,53.22,53.22,53.12,53.13,88543.54897000363,29.7854,29.7854,29.7294,29.735,88543.549
2006-07-24 14:50:00,53.13,53.19,53.09,53.19,74207.92675581256,29.735,29.7686,29.7126,29.7686,74207.9268
2006-07-24 15:00:00,53.19,53.32,53.19,53.28,85531.86363088785,29.7686,29.8413,29.7686,29.8189,85531.8636
2006-07-24 15:10:00,53.28,53.39,53.26,53.28,132755.0897482231,29.8189,29.8805,29.8077,29.8189,132755.0897
2006-07-24 15:20:00,53.28,53.4,53.28,53.4,199253.1020358993,29.8189,29.8861,29.8189,29.8861,199253.102
2006-07-24 15:30:00,53.38,53.44,53.29,53.38,188772.4370557764,29.8749,29.9085,29.8245,29.8749,188772.4371
2006-07-24 15:40:00,53.38,53.51,53.38,53.41,144922.29851825084,29.8749,29.9477,29.8749,29.8917,144922.2985
2006-07-24 15:50:00,53.43,53.45,53.31,53.31,207203.9513311649,29.9029,29.9141,29.8357,29.8357,207203.9513
2006-07-25 09:30:00,53.13,53.31,53.09,53.09,211661.24563305627,29.735,29.8357,29.7126,29.7126,211661.2456
2006-07-25 09:40:00,53.13,53.19,53.04,53.16,143235.754728346,29.735,29.7686,29.6846,29.7518,143235.7547
2006-07-25 09:50:00,53.18,53.23,53.09,53.21,126611.25165642696,29.763,29.791,29.7126,29.7798,126611.2517
2006-07-25 10:00:00,53.21,53.67,53.2,53.54,261052.8851945549,29.7798,30.0372,29.7742,29.9645,261052.8852
2006-07-25 10:10:00,53.67,53.73,53.52,53.61,196482.3515239128,30.0372,30.0708,29.9533,30.0036,196482.3515
2006-07-25 10:20:00,53.61,53.66,53.54,53.65,110950.48789302495,30.0036,30.0316,29.9645,30.026,110950.4879
2006-07-25 10:30:00,53.65,53.65,53.35,53.38,196482.3515239128,30.026,30.026,29.8581,29.8749,196482.3515
2006-07-25 10:40:00,53.39,53.4,53.15,53.17,113600.77099144684,29.8805,29.8861,29.7462,29.7574,113600.771
2006-07-25 10:50:00,53.18,53.19,53.06,53.13,259607.2762317793,29.763,29.7686,29.6958,29.735,259607.2762
2006-07-25 11:00:00,53.15,53.2,53.08,53.16,75412.60089145887,29.7462,29.7742,29.707,29.7518,75412.6009
2006-07-25 11:10:00,53.17,53.26,53.12,53.18,67702.68642332249,29.7574,29.8077,29.7294,29.763,67702.6864
2006-07-25 11:20:00,53.18,53.33,53.15,53.33,57101.55402963499,29.763,29.8469,29.7462,29.8469,57101.554
2006-07-25 11:30:00,53.33,53.34,53.11,53.15,57101.55402963499,29.8469,29.8525,29.7238,29.7462,57101.554
2006-07-25 11:40:00,53.15,53.18,53.02,53.02,76617.27502710518,29.7462,29.763,29.6734,29.6734,76617.275
2006-07-25 11:50:00,53.04,53.05,52.94,53.04,58547.16299241056,29.6846,29.6902,29.6287,29.6846,58547.163
2006-07-25 12:00:00,53.04,53.04,52.88,52.95,85652.33104445248,29.6846,29.6846,29.5951,29.6342,85652.331
2006-07-25 12:10:00,52.96,53.04,52.93,52.97,41320.32285266836,29.6398,29.6846,29.6231,29.6454,41320.3229
2006-07-25 12:20:00,52.98,53.07,52.94,52.99,41079.3880255391,29.651,29.7014,29.6287,29.6566,41079.388
2006-07-25 12:30:00,52.98,53.08,52.91,53.07,61438.380917961695,29.651,29.707,29.6119,29.7014,61438.3809
2006-07-25 12:40:00,53.08,53.1,53.01,53.08,83724.85242741839,29.707,29.7182,29.6678,29.707,83724.8524
2006-07-25 12:50:00,53.09,53.31,53.06,53.21,89025.41862426215,29.7126,29.8357,29.6958,29.7798,89025.4186
2006-07-25 13:00:00,53.23,53.23,53.13,53.15,74328.39416937719,29.791,29.791,29.735,29.7462,74328.3942
2006-07-25 13:10:00,53.13,53.22,53.08,53.21,46259.48680881822,29.735,29.7854,29.707,29.7798,46259.4868
2006-07-25 13:20:00,53.22,53.23,53.12,53.18,49391.63956149862,29.7854,29.791,29.7294,29.763,49391.6396
2006-07-25 13:30:00,53.18,53.19,53.09,53.1,73123.72003373089,29.763,29.7686,29.7126,29.7182,73123.72
2006-07-25 13:40:00,53.1,53.2,53.08,53.19,48186.96542585232,29.7182,29.7742,29.707,29.7686,48186.9654
2006-07-25 13:50:00,53.2,53.27,53.2,53.22,62161.18539934948,29.7742,29.8133,29.7742,29.7854,62161.1854
2006-07-25 14:00:00,53.24,53.28,53.2,53.23,83242.98277315986,29.7966,29.8189,29.7742,29.791,83242.9828
2006-07-25 14:10:00,53.25,53.31,53.23,53.28,98301.40946873873,29.8021,29.8357,29.791,29.8189,98301.4095
2006-07-25 14:20:00,53.28,53.36,53.18,53.29,67341.2841826286,29.8189,29.8637,29.763,29.8245,67341.2842
2006-07-25 14:30:00,53.28,53.33,53.18,53.18,93844.11516684738,29.8189,29.8469,29.763,29.763,93844.1152
2006-07-25 14:40:00,53.2,53.35,53.18,53.28,86495.6029394049,29.7742,29.8581,29.763,29.8189,86495.6029
2006-07-25 14:50:00,53.28,53.43,53.28,53.39,49753.041802192514,29.8189,29.9029,29.8189,29.8805,49753.0418
2006-07-25 15:00:00,53.39,53.7,53.39,53.69,120828.81580532467,29.8805,30.054,29.8805,30.0484,120828.8158
2006-07-25 15:10:00,53.68,53.83,53.56,53.83,142874.3524876521,30.0428,30.1268,29.9756,30.1268,142874.3525
2006-07-25 15:20:00,53.84,53.95,53.83,53.93,162028.6712444284,30.1324,30.1939,30.1268,30.1827,162028.6712
2006-07-25 15:30:00,53.94,54.01,53.92,54.01,294181.4239248284,30.1883,30.2275,30.1771,30.2275,294181.4239
2006-07-25 15:40:00,54.01,54.07,53.92,53.92,251656.4269365137,30.2275,30.2611,30.1771,30.1771,251656.4269
2006-07-25 15:50:00,53.92,53.93,53.85,53.91,233465.84748825445,30.1771,30.1827,30.1379,30.1715,233465.8475
2006-07-26 09:30:00,53.96,53.96,53.53,53.59,203951.33116491992,30.1995,30.1995,29.9589,29.9924,203951.3312
2006-07-26 09:40:00,53.59,53.72,53.54,53.71,66979.88194193471,29.9924,30.0652,29.9645,30.0596,66979.8819
2006-07-26 09:50:00,53.72,53.74,53.55,53.67,110468.61823876644,30.0652,30.0764,29.97,30.0372,110468.6182
2006-07-26 10:00:00,53.66,53.79,53.53,53.53,142031.0805926997,30.0316,30.1044,29.9589,29.9589,142031.0806
2006-07-26 10:10:00,53.5,53.52,53.38,53.43,138898.92784001929,29.9421,29.9533,29.8749,29.9029,138898.9278
2006-07-26 10:20:00,53.43,53.45,53.33,53.45,93362.24551258884,29.9029,29.9141,29.8469,29.9141,93362.2455
2006-07-26 10:30:00,53.43,53.6,53.38,53.58,164799.4217564149,29.9029,29.998,29.8749,29.9868,164799.4218
2006-07-26 10:40:00,53.6,53.6,53.29,53.34,160823.9971087821,29.998,29.998,29.8245,29.8525,160823.9971
2006-07-26 10:50:00,53.34,53.5,53.3,53.48,65293.338152029886,29.8525,29.9421,29.8301,29.9309,65293.3382
2006-07-26 11:00:00,53.5,53.5,53.4,53.48,134562.10095169258,29.9421,29.9421,29.8861,29.9309,134562.101
2006-07-26 11:10:00,53.48,53.5,53.41,53.47,114564.51029996388,29.9309,29.9421,29.8917,29.9253,114564.5103
2006-07-26 11:20:00,53.46,53.48,53.38,53.39,74930.73123720035,29.9197,29.9309,29.8749,29.8805,74930.7312
2006-07-26 11:30:00,53.38,53.44,53.36,53.38,68907.36055896881,29.8749,29.9085,29.8637,29.8749,68907.3606
2006-07-26 11:40:00,53.38,53.49,53.38,53.42,80351.76484760873,29.8749,29.9365,29.8749,29.8973,80351.7648
2006-07-26 11:50:00,53.43,53.49,53.42,53.49,39754.24647632816,29.9029,29.9365,29.8973,29.9365,39754.2465
2006-07-26 12:00:00,53.5,53.67,53.49,53.67,88061.6793157451,29.9421,30.0372,29.9365,30.0372,88061.6793
2006-07-26 12:10:00,53.67,53.8,53.57,53.57,68545.95831827492,30.0372,30.11,29.9812,29.9812,68545.9583
2006-07-26 12:20:00,53.57,53.58,53.43,53.51,61558.84833152633,29.9812,29.9868,29.9029,29.9477,61558.8483
2006-07-26 12:30:00,53.5,53.57,53.36,53.41,70232.50210817975,29.9421,29.9812,29.8637,29.8917,70232.5021
2006-07-26 12:40:00,53.44,53.46,53.41,53.41,37344.89820503554,29.9085,29.9197,29.8917,29.8917,37344.8982
2006-07-26 12:50:00,53.43,53.48,53.41,53.45,45054.81267317191,29.9029,29.9309,29.8917,29.9141,45054.8127
2006-07-26 13:00:00,53.46,53.51,53.37,53.38,63727.26177568968,29.9197,29.9477,29.8693,29.8749,63727.2618
2006-07-26 13:10:00,53.38,53.48,53.37,53.48,69509.69762679197,29.8749,29.9309,29.8693,29.9309,69509.6976
2006-07-26 13:20:00,53.48,53.5,53.39,53.39,50355.37887001567,29.9309,29.9421,29.8805,29.8805,50355.3789
2006-07-26 13:30:00,53.38,53.46,53.38,53.44,40838.45319840984,29.8749,29.9197,29.8749,29.9085,40838.4532
2006-07-26 13:40:00,53.43,53.5,53.38,53.46,75292.13347789424,29.9029,29.9421,29.8749,29.9197,75292.1335
2006-07-26 13:50:00,53.43,53.5,53.39,53.39,100710.75774003132,29.9029,29.9421,29.8805,29.8805,100710.7577
2006-07-26 14:00:00,53.38,53.48,53.26,53.33,124081.4359715697,29.8749,29.9309,29.8077,29.8469,124081.436
2006-07-26 14:10:00,53.33,53.67,53.32,53.59,133718.82905674016,29.8469,30.0372,29.8413,29.9924,133718.8291
2006-07-26 14:20:00,53.58,53.67,53.52,53.52,238886.8810986628,29.9868,30.0372,29.9533,29.9533,238886.8811
2006-07-26 14:30:00,53.53,53.81,53.53,53.65,140826.40645705338,29.9589,30.1156,29.9589,30.026,140826.4065
2006-07-26 14:40:00,53.65,53.73,53.56,53.65,121431.15287314785,30.026,30.0708,29.9756,30.026,121431.1529
2006-07-26 14:50:00,53.65,53.79,53.62,53.64,100590.2903264667,30.026,30.1044,30.0092,30.0204,100590.2903
2006-07-26 15:00:00,53.62,53.75,53.57,53.58,114444.04288639924,30.0092,30.082,29.9812,29.9868,114444.0429
2006-07-26 15:10:00,53.57,53.58,53.46,53.57,126490.78424286233,29.9812,29.9868,29.9197,29.9812,126490.7842
2006-07-26 15:20:00,53.54,53.62,53.52,53.57,102758.70377063006,29.9645,30.0092,29.9533,29.9812,102758.7038
2006-07-26 15:30:00,53.57,53.72,53.57,53.69,92518.97361763644,29.9812,30.0652,29.9812,30.0484,92518.9736
2006-07-26 15:40:00,53.68,53.69,53.53,53.6,150584.26695578848,30.0428,30.0484,29.9589,29.998,150584.267
2006-07-26 15:50:00,53.58,53.58,53.38,53.45,247921.9371160101,29.9868,29.9868,29.8749,29.9141,247921.9371
2006-07-27 09:30:00,53.87,53.91,53.78,53.79,119262.73942898448,30.1491,30.1715,30.0988,30.1044,119262.7394
2006-07-27 09:40:00,53.79,54.13,53.79,53.96,185881.2191302253,30.1044,30.2947,30.1044,30.1995,185881.2191
2006-07-27 09:50:00,53.93,54.05,53.85,54.02,75171.6660643296,30.1827,30.2499,30.1379,30.2331,75171.6661
2006-07-27 10:00:00,54.02,54.06,53.87,53.87,209372.3647753283,30.2331,30.2555,30.1491,30.1491,209372.3648
2006-07-27 10:10:00,53.84,53.91,53.8,53.82,181062.52258764007,30.1324,30.1715,30.11,30.1212,181062.5226
2006-07-27 10:20:00,53.81,53.92,53.79,53.92,89145.88603782677,30.1156,30.1771,30.1044,30.1771,89145.886
2006-07-27 10:30:00,53.92,53.95,53.71,53.72,77219.61209492834,30.1771,30.1939,30.0596,30.0652,77219.6121
2006-07-27 10:40:00,53.72,53.81,53.67,53.75,166847.36778701362,30.0652,30.1156,30.0372,30.082,166847.3678
2006-07-27 10:50:00,53.75,53.88,53.72,53.88,64088.66401638358,30.082,30.1547,30.0652,30.1547,64088.664
2006-07-27 11:00:00,53.89,54.05,53.87,54.05,55776.41248042405,30.1603,30.2499,30.1491,30.2499,55776.4125
2006-07-27 11:10:00,54.04,54.06,53.91,53.98,111673.29237441272,30.2443,30.2555,30.1715,30.2107,111673.2924
2006-07-27 11:20:00,54.01,54.09,53.96,54.08,52162.39007348513,30.2275,30.2723,30.1995,30.2667,52162.3901
2006-07-27 11:30:00,54.09,54.09,53.96,54.01,69871.09986748586,30.2723,30.2723,30.1995,30.2275,69871.0999
2006-07-27 11:40:00,54.02,54.06,53.95,54.01,76135.40537284665,30.2331,30.2555,30.1939,30.2275,76135.4054
2006-07-27 11:50:00,54.03,54.07,53.97,54.07,40236.11613058668,30.2387,30.2611,30.2051,30.2611,40236.1161
2006-07-27 12:00:00,54.06,54.12,54.03,54.12,66738.94711480546,30.2555,30.2891,30.2387,30.2891,66738.9471
2006-07-27 12:10:00,54.11,54.19,54.11,54.12,80954.10191543188,30.2835,30.3282,30.2835,30.2891,80954.1019
2006-07-27 12:20:00,54.14,54.18,54.0,54.06,70714.37176243827,30.3003,30.3226,30.2219,30.2555,70714.3718
2006-07-27 12:30:00,54.05,54.17,54.01,54.08,70955.30658956752,30.2499,30.317,30.2275,30.2667,70955.3066
2006-07-27 12:40:00,54.08,54.16,54.04,54.15,56137.814721117946,30.2667,30.3114,30.2443,30.3058,56137.8147
2006-07-27 12:50:00,54.15,54.18,54.1,54.16,38308.63751355259,30.3058,30.3226,30.2779,30.3114,38308.6375
2006-07-27 13:00:00,54.16,54.18,54.09,54.11,48307.43283941694,30.3114,30.3226,30.2723,30.2835,48307.4328
2006-07-27 13:10:00,54.11,54.13,54.0,54.1,55415.01023973016,30.2835,30.2947,30.2219,30.2779,55415.0102
2006-07-27 13:20:00,54.09,54.17,54.06,54.11,64450.066257077466,30.2723,30.317,30.2555,30.2835,64450.0663
2006-07-27 13:30:00,54.08,54.1,53.95,53.96,116491.98891699796,30.2667,30.2779,30.1939,30.1995,116491.9889
2006-07-27 13:40:00,53.96,54.15,53.95,54.14,51680.5204192266,30.1995,30.3058,30.1939,30.3003,51680.5204
2006-07-27 13:50:00,54.13,54.13,53.96,53.96,135164.43801951574,30.2947,30.2947,30.1995,30.1995,135164.438
2006-07-27 14:00:00,53.96,54.01,53.91,53.99,182869.5337911095,30.1995,30.2275,30.1715,30.2163,182869.5338
2006-07-27 14:10:00,54.0,54.01,53.95,53.97,199494.03686302857,30.2219,30.2275,30.1939,30.2051,199494.0369
2006-07-27 14:20:00,53.98,54.05,53.93,54.01,68184.55607758102,30.2107,30.2499,30.1827,30.2275,68184.5561
2006-07-27 14:30:00,54.01,54.04,53.94,54.02,95410.19154318758,30.2275,30.2443,30.1883,30.2331,95410.1915
2006-07-27 14:40:00,54.02,54.07,53.95,54.03,86375.13552584028,30.2331,30.2611,30.1939,30.2387,86375.1355
2006-07-27 14:50:00,54.02,54.11,53.98,54.09,125647.5123479099,30.2331,30.2835,30.2107,30.2723,125647.5123
2006-07-27 15:00:00,54.08,54.13,53.99,54.01,204312.7334056138,30.2667,30.2947,30.2163,30.2275,204312.7334
2006-07-27 15:10:00,54.02,54.03,53.93,53.99,159378.38814600653,30.2331,30.2387,30.1827,30.2163,159378.3881
2006-07-27 15:20:00,54.01,54.01,53.91,53.93,144801.8311046862,30.2275,30.2275,30.1715,30.1827,144801.8311
2006-07-27 15:30:00,53.93,54.06,53.93,54.01,169497.65088543552,30.1827,30.2555,30.1827,30.2275,169497.6509
2006-07-27 15:40:00,54.01,54.03,53.96,54.01,158053.2465967956,30.2275,30.2387,30.1995,30.2275,158053.2466
2006-07-27 15:50:00,54.01,54.05,53.96,54.0,155523.43091193834,30.2275,30.2499,30.1995,30.2219,155523.4309
2006-07-28 09:30:00,54.08,54.44,54.06,54.42,264907.84242862306,30.2667,30.4681,30.2555,30.457,264907.8424
2006-07-28 09:40:00,54.43,55.14,54.4,55.13,314419.94940368633,30.4626,30.8599,30.4458,30.8543,314419.9494
2006-07-28 09:50:00,55.15,55.24,54.98,55.03,359233.82724972896,30.8655,30.9159,30.7704,30.7984,359233.8272
2006-07-28 10:00:00,55.03,55.2,54.97,55.05,235875.19575954703,30.7984,30.8935,30.7648,30.8095,235875.1958
2006-07-28 10:10:00,55.04,55.09,54.92,55.04,211902.1804601856,30.8039,30.8319,30.7368,30.8039,211902.1805
2006-07-28 10:20:00,55.03,55.03,54.61,54.63,195398.1448018312,30.7984,30.7984,30.5633,30.5745,195398.1448
2006-07-28 10:30:00,54.66,54.79,54.5,54.77,189977.1111914228,30.5913,30.664,30.5017,30.6528,189977.1112
2006-07-28 10:40:00,54.78,55.03,54.77,55.02,111191.4227201542,30.6584,30.7984,30.6528,30.7928,111191.4227
2006-07-28 10:50:00,55.03,55.16,54.97,55.01,201060.1132393688,30.7984,30.8711,30.7648,30.7872,201060.1132
2006-07-28 11:00:00,55.03,55.19,55.0,55.12,92157.57137694256,30.7984,30.8879,30.7816,30.8487,92157.5714
2006-07-28 11:10:00,55.12,55.14,54.93,54.94,165160.8239971088,30.8487,30.8599,30.7424,30.748,165160.824
2006-07-28 11:20:00,54.94,55.07,54.85,55.04,193711.6010119263,30.748,30.8207,30.6976,30.8039,193711.601
2006-07-28 11:30:00,55.04,55.12,54.97,55.05,191061.3179135044,30.8039,30.8487,30.7648,30.8095,191061.3179
2006-07-28 11:40:00,55.05,55.09,54.95,54.97,144681.36369112157,30.8095,30.8319,30.7536,30.7648,144681.3637
2006-07-28 11:50:00,54.96,55.0,54.89,54.89,92518.97361763644,30.7592,30.7816,30.72,30.72,92518.9736
2006-07-28 12:00:00,54.89,54.92,54.7,54.7,133839.2964703048,30.72,30.7368,30.6137,30.6137,133839.2965
2006-07-28 12:10:00,54.69,54.84,54.62,54.69,137332.85146367908,30.6081,30.692,30.5689,30.6081,137332.8515
2006-07-28 12:20:00,54.66,54.84,54.65,54.79,64209.13142994821,30.5913,30.692,30.5857,30.664,64209.1314
2006-07-28 12:30:00,54.8,54.91,54.78,54.91,41320.32285266836,30.6696,30.7312,30.6584,30.7312,41320.3229
2006-07-28 12:40:00,54.91,55.06,54.91,55.04,98180.94205517408,30.7312,30.8151,30.7312,30.8039,98180.9421
2006-07-28 12:50:00,55.06,55.12,54.91,55.1,48066.49801228768,30.8151,30.8487,30.7312,30.8375,48066.498
2006-07-28 13:00:00,55.1,55.16,55.1,55.15,44693.41043247802,30.8375,30.8711,30.8375,30.8655,44693.4104
2006-07-28 13:10:00,55.15,55.15,54.93,55.0,137091.91663654984,30.8655,30.8655,30.7424,30.7816,137091.9166
2006-07-28 13:20:00,55.01,55.11,55.0,55.06,67461.75159619324,30.7872,30.8431,30.7816,30.8151,67461.7516
2006-07-28 13:30:00,55.06,55.06,54.91,55.03,52162.39007348513,30.8151,30.8151,30.7312,30.7984,52162.3901
2006-07-28 13:40:00,55.03,55.06,54.99,55.06,169738.58571256476,30.7984,30.8151,30.776,30.8151,169738.5857
2006-07-28 13:50:00,55.05,55.14,55.04,55.13,104445.24756053487,30.8095,30.8599,30.8039,30.8543,104445.2476
2006-07-28 14:00:00,55.13,55.18,55.09,55.11,63004.4572943019,30.8543,30.8823,30.8319,30.8431,63004.4573
2006-07-28 14:10:00,55.12,55.17,55.1,55.11,72882.78520660162,30.8487,30.8767,30.8375,30.8431,72882.7852
2006-07-28 14:20:00,55.11,55.19,55.06,55.06,57824.35851102277,30.8431,30.8879,30.8151,30.8151,57824.3585
2006-07-28 14:30:00,55.06,55.13,54.97,55.13,90591.49500060234,30.8151,30.8543,30.7648,30.8543,90591.495
2006-07-28 14:40:00,55.13,55.17,55.09,55.12,94446.45223467052,30.8543,30.8767,30.8319,30.8487,94446.4522
2006-07-28 14:50:00,55.1,55.24,55.09,55.18,138176.1233586315,30.8375,30.9159,30.8319,30.8823,138176.1234
2006-07-28 15:00:00,55.17,55.23,55.07,55.09,119985.54391037226,30.8767,30.9103,30.8207,30.8319,119985.5439
2006-07-28 15:10:00,55.1,55.12,55.03,55.05,110709.55306589568,30.8375,30.8487,30.7984,30.8095,110709.5531
2006-07-28 15:20:00,55.06,55.14,55.05,55.08,252379.2314179015,30.8151,30.8599,30.8095,30.8263,252379.2314
2006-07-28 15:30:00,55.08,55.09,55.03,55.05,122635.82700879412,30.8263,30.8319,30.7984,30.8095,122635.827
2006-07-28 15:40:00,55.05,55.2,55.04,55.14,184676.544994579,30.8095,30.8935,30.8039,30.8599,184676.545
2006-07-28 15:50:00,55.14,55.14,54.9,54.91,306107.6978677268,30.8599,30.8599,30.7256,30.7312,306107.6979
2006-07-31 09:30:00,54.6,54.79,54.47,54.5,174195.8800144561,30.5577,30.664,30.4849,30.5017,174195.88
2006-07-31 09:40:00,54.5,54.51,54.37,54.41,263823.6357065414,30.5017,30.5073,30.429,30.4514,263823.6357
2006-07-31 09:50:00,54.43,55.04,54.42,54.91,244187.4472955066,30.4626,30.8039,30.457,30.7312,244187.4473
2006-07-31 10:00:00,54.88,54.91,54.75,54.84,183592.3382724973,30.7144,30.7312,30.6416,30.692,183592.3383
2006-07-31 10:10:00,54.87,54.89,54.66,54.69,148777.255752319,30.7088,30.72,30.5913,30.6081,148777.2558
2006-07-31 10:20:00,54.68,54.91,54.67,54.79,174195.8800144561,30.6025,30.7312,30.5969,30.664,174195.88
2006-07-31 10:30:00,54.81,54.89,54.76,54.82,78785.68847126853,30.6752,30.72,30.6472,30.6808,78785.6885
2006-07-31 10:40:00,54.82,54.96,54.81,54.81,93482.71292615349,30.6808,30.7592,30.6752,30.6752,93482.7129
2006-07-31 10:50:00,54.81,54.95,54.8,54.91,127695.45837850864,30.6752,30.7536,30.6696,30.7312,127695.4584
2006-07-31 11:00:00,54.91,55.07,54.9,55.0,113359.83616431756,30.7312,30.8207,30.7256,30.7816,113359.8362
2006-07-31 11:10:00,54.99,54.99,54.7,54.77,179978.3158655584,30.776,30.776,30.6137,30.6528,179978.3159
2006-07-31 11:20:00,54.79,54.8,54.61,54.66,122876.7618359234,30.664,30.6696,30.5633,30.5913,122876.7618
2006-07-31 11:30:00,54.65,54.81,54.62,54.79,104806.64980122878,30.5857,30.6752,30.5689,30.664,104806.6498
2006-07-31 11:40:00,54.79,54.94,54.75,54.94,83604.38501385377,30.664,30.748,30.6416,30.748,83604.385
2006-07-31 11:50:00,54.94,54.97,54.91,54.94,72280.44813877846,30.748,30.7648,30.7312,30.748,72280.4481
2006-07-31 12:00:00,54.94,54.98,54.89,54.95,65172.87073846525,30.748,30.7704,30.72,30.7536,65172.8707
2006-07-31 12:10:00,54.94,54.97,54.89,54.95,47464.16094446453,30.748,30.7648,30.72,30.7536,47464.1609
2006-07-31 12:20:00,54.95,54.99,54.95,54.98,46379.95422238285,30.7536,30.776,30.7536,30.7704,46379.9542
2006-07-31 12:30:00,54.98,54.98,54.83,54.84,47102.75870377063,30.7704,30.7704,30.6864,30.692,47102.7587
2006-07-31 12:40:00,54.84,54.89,54.79,54.85,74930.73123720035,30.692,30.72,30.664,30.6976,74930.7312
2006-07-31 12:50:00,54.84,54.92,54.83,54.88,66377.54487411155,30.692,30.7368,30.6864,30.7144,66377.5449
2006-07-31 13:00:00,54.89,54.98,54.87,54.96,44934.34525960728,30.72,30.7704,30.7088,30.7592,44934.3453
2006-07-31 13:10:00,54.94,55.08,54.92,55.07,63727.26177568968,30.748,30.8263,30.7368,30.8207,63727.2618
2006-07-31 13:20:00,55.06,55.07,54.93,54.94,57824.35851102277,30.8151,30.8207,30.7424,30.748,57824.3585
2006-07-31 13:30:00,54.94,55.04,54.94,55.04,51680.5204192266,30.748,30.8039,30.748,30.8039,51680.5204
2006-07-31 13:40:00,55.04,55.13,55.0,55.09,71196.2414166968,30.8039,30.8543,30.7816,30.8319,71196.2414
2006-07-31 13:50:00,55.09,55.11,54.97,55.09,60836.04385013854,30.8319,30.8431,30.7648,30.8319,60836.0439
2006-07-31 14:00:00,55.09,55.14,55.04,55.04,79990.36260691484,30.8319,30.8599,30.8039,30.8039,79990.3626
2006-07-31 14:10:00,55.04,55.08,54.97,54.98,63486.32694856042,30.8039,30.8263,30.7648,30.7704,63486.3269
2006-07-31 14:20:00,54.98,55.11,54.91,55.1,51319.11817853271,30.7704,30.8431,30.7312,30.8375,51319.1182
2006-07-31 14:30:00,55.09,55.12,54.98,54.99,77460.54692205759,30.8319,30.8487,30.7704,30.776,77460.5469
2006-07-31 14:40:00,54.99,55.01,54.92,54.94,68064.0886640164,30.776,30.7872,30.7368,30.748,68064.0887
2006-07-31 14:50:00,54.94,55.13,54.94,55.06,113600.77099144684,30.748,30.8543,30.748,30.8151,113600.771
2006-07-31 15:00:00,55.09,55.14,55.03,55.06,99385.6161908204,30.8319,30.8599,30.7984,30.8151,99385.6162
2006-07-31 15:10:00,55.05,55.14,55.02,55.14,105168.05204192268,30.8095,30.8599,30.7928,30.8599,105168.052
2006-07-31 15:20:00,55.14,55.2,55.04,55.18,168172.50933622458,30.8599,30.8935,30.8039,30.8823,168172.5093
2006-07-31 15:30:00,55.19,55.28,55.16,55.23,119262.73942898448,30.8879,30.9383,30.8711,30.9103,119262.7394
2006-07-31 15:40:00,55.23,55.33,55.19,55.22,144440.4288639923,30.9103,30.9663,30.8879,30.9047,144440.4289
2006-07-31 15:50:00,55.21,55.23,55.09,55.14,206722.0816769064,30.8991,30.9103,30.8319,30.8599,206722.0817
2006-08-01 09:30:00,54.79,54.79,54.58,54.71,180460.1855198169,30.664,30.664,30.5465,30.6193,180460.1855
2006-08-01 09:40:00,54.71,54.74,54.53,54.68,148656.78833875438,30.6193,30.636,30.5185,30.6025,148656.7883
2006-08-01 09:50:00,54.69,54.7,54.57,54.62,166245.0307191905,30.6081,30.6137,30.5409,30.5689,166245.0307
2006-08-01 10:00:00,54.63,54.63,54.21,54.21,199373.56944946395,30.5745,30.5745,30.3394,30.3394,199373.5694
2006-08-01 10:10:00,54.21,54.35,54.15,54.31,198891.6997952054,30.3394,30.4178,30.3058,30.3954,198891.6998
2006-08-01 10:20:00,54.27,54.39,54.24,54.34,195036.74256113725,30.373,30.4402,30.3562,30.4122,195036.7426
2006-08-01 10:30:00,54.35,54.67,54.34,54.67,129020.59992771957,30.4178,30.5969,30.4122,30.5969,129020.5999
2006-08-01 10:40:00,54.67,54.7,54.6,54.69,121190.21804601856,30.5969,30.6137,30.5577,30.6081,121190.218
2006-08-01 10:50:00,54.7,54.7,54.57,54.59,143115.28731478137,30.6137,30.6137,30.5409,30.5521,143115.2873
2006-08-01 11:00:00,54.58,54.66,54.55,54.66,60595.10902300928,30.5465,30.5913,30.5297,30.5913,60595.109
2006-08-01 11:10:00,54.65,54.67,54.6,54.66,116251.0540898687,30.5857,30.5969,30.5577,30.5913,116251.0541
2006-08-01 11:20:00,54.65,54.65,54.56,54.57,111552.8249608481,30.5857,30.5857,30.5353,30.5409,111552.825
2006-08-01 11:30:00,54.57,54.65,54.55,54.61,74810.26382363572,30.5409,30.5857,30.5297,30.5633,74810.2638
2006-08-01 11:40:00,54.62,54.64,54.55,54.55,73846.52451511867,30.5689,30.5801,30.5297,30.5297,73846.5245
2006-08-01 11:50:00,54.56,54.61,54.48,54.61,110589.08565233104,30.5353,30.5633,30.4905,30.5633,110589.0857
2006-08-01 12:00:00,54.61,54.65,54.55,54.55,94928.32188892906,30.5633,30.5857,30.5297,30.5297,94928.3219
2006-08-01 12:10:00,54.56,54.64,54.51,54.6,82761.11311890134,30.5353,30.5801,30.5073,30.5577,82761.1131
2006-08-01 12:20:00,54.6,54.69,54.6,54.65,64691.00108420673,30.5577,30.6081,30.5577,30.5857,64691.0011
2006-08-01 12:30:00,54.65,54.7,54.64,54.68,40115.64871702205,30.5857,30.6137,30.5801,30.6025,40115.6487
2006-08-01 12:40:00,54.68,54.7,54.59,54.64,63727.26177568968,30.6025,30.6137,30.5521,30.5801,63727.2618
2006-08-01 12:50:00,54.64,54.65,54.56,54.63,39513.3116491989,30.5801,30.5857,30.5353,30.5745,39513.3116
2006-08-01 13:00:00,54.65,54.67,54.55,54.6,58426.69557884593,30.5857,30.5969,30.5297,30.5577,58426.6956
2006-08-01 13:10:00,54.6,54.66,54.57,54.61,53367.06420913144,30.5577,30.5913,30.5409,30.5633,53367.0642
2006-08-01 13:20:00,54.61,54.66,54.55,54.62,62522.58764004338,30.5633,30.5913,30.5297,30.5689,62522.5876
2006-08-01 13:30:00,54.62,54.66,54.62,54.66,34333.21286591977,30.5689,30.5913,30.5689,30.5913,34333.2129
2006-08-01 13:40:00,54.66,54.67,54.65,54.67,108420.6722081677,30.5913,30.5969,30.5857,30.5969,108420.6722
2006-08-01 13:50:00,54.67,54.74,54.66,54.71,96132.99602457536,30.5969,30.636,30.5913,30.6193,96132.996
2006-08-01 14:00:00,54.71,54.85,54.71,54.72,89989.1579327792,30.6193,30.6976,30.6193,30.6249,89989.1579
2006-08-01 14:10:00,54.71,54.74,54.56,54.58,76978.67726779907,30.6193,30.636,30.5353,30.5465,76978.6773
2006-08-01 14:20:00,54.57,54.62,54.44,54.6,99506.08360438504,30.5409,30.5689,30.4681,30.5577,99506.0836
2006-08-01 14:30:00,54.6,54.64,54.55,54.56,73244.18744729551,30.5577,30.5801,30.5297,30.5353,73244.1874
2006-08-01 14:40:00,54.55,54.58,54.47,54.55,130948.07854475366,30.5297,30.5465,30.4849,30.5297,130948.0785
2006-08-01 14:50:00,54.57,54.71,54.55,54.7,91434.76689555476,30.5409,30.6193,30.5297,30.6137,91434.7669
2006-08-01 15:00:00,54.71,54.74,54.6,54.62,92639.44103120107,30.6193,30.636,30.5577,30.5689,92639.441
2006-08-01 15:10:00,54.63,54.67,54.6,54.66,81074.56932899651,30.5745,30.5969,30.5577,30.5913,81074.5693
2006-08-01 15:20:00,54.66,54.69,54.55,54.66,99626.55101794963,30.5913,30.6081,30.5297,30.5913,99626.551
2006-08-01 15:30:00,54.65,54.7,54.55,54.65,174316.34742802073,30.5857,30.6137,30.5297,30.5857,174316.3474
2006-08-01 15:40:00,54.65,54.74,54.62,54.7,198650.76496807617,30.5857,30.636,30.5689,30.6137,198650.765
2006-08-01 15:50:00,54.7,54.75,54.65,54.75,259004.93916395612,30.6137,30.6416,30.5857,30.6416,259004.9392
2006-08-02 09:30:00,55.16,55.19,54.79,54.79,145886.03782676786,30.8711,30.8879,30.664,30.664,145886.0378
2006-08-02 09:40:00,54.79,54.83,54.64,54.77,178291.77207565354,30.664,30.6864,30.5801,30.6528,178291.7721
2006-08-02 09:50:00,54.77,54.79,54.49,54.49,156487.1702204554,30.6528,30.664,30.4961,30.4961,156487.1702
2006-08-02 10:00:00,54.49,54.58,54.48,54.55,102879.17118419468,30.4961,30.5465,30.4905,30.5297,102879.1712
2006-08-02 10:10:00,54.54,54.59,54.31,54.35,163956.1498614625,30.5241,30.5521,30.3954,30.4178,163956.1499
2006-08-02 10:20:00,54.32,54.36,54.25,54.25,150222.8647150946,30.401,30.4234,30.3618,30.3618,150222.8647
2006-08-02 10:30:00,54.24,54.41,54.21,54.4,125527.04493434528,30.3562,30.4514,30.3394,30.4458,125527.0449
2006-08-02 10:40:00,54.4,54.4,54.18,54.22,132273.2200939646,30.4458,30.4458,30.3226,30.345,132273.2201
2006-08-02 10:50:00,54.22,54.33,54.16,54.3,100951.6925671606,30.345,30.4066,30.3114,30.3898,100951.6926
2006-08-02 11:00:00,54.29,54.36,54.21,54.35,104083.845319841,30.3842,30.4234,30.3394,30.4178,104083.8453
2006-08-02 11:10:00,54.35,54.56,54.35,54.55,188531.5022286472,30.4178,30.5353,30.4178,30.5297,188531.5022
2006-08-02 11:20:00,54.55,54.56,54.37,54.38,120708.34839176004,30.5297,30.5353,30.429,30.4346,120708.3484
2006-08-02 11:30:00,54.38,54.46,54.24,54.25,106975.06324539211,30.4346,30.4793,30.3562,30.3618,106975.0632
2006-08-02 11:40:00,54.26,54.41,54.24,54.4,78062.88398988075,30.3674,30.4514,30.3562,30.4458,78062.884
2006-08-02 11:50:00,54.38,54.5,54.35,54.46,193350.1987712324,30.4346,30.5017,30.4178,30.4793,193350.1988
2006-08-02 12:00:00,54.46,54.53,54.4,54.5,132273.2200939646,30.4793,30.5185,30.4458,30.5017,132273.2201
2006-08-02 12:10:00,54.5,54.5,54.45,54.5,60595.10902300928,30.5017,30.5017,30.4737,30.5017,60595.109
2006-08-02 12:20:00,54.5,54.54,54.5,54.5,120106.0113239369,30.5017,30.5241,30.5017,30.5017,120106.0113
2006-08-02 12:30:00,54.5,54.54,54.5,54.54,66859.41452837008,30.5017,30.5241,30.5017,30.5241,66859.4145
2006-08-02 12:40:00,54.54,54.66,54.53,54.63,121672.08770027709,30.5241,30.5913,30.5185,30.5745,121672.0877
2006-08-02 12:50:00,54.62,54.7,54.6,54.7,79508.49295265632,30.5689,30.6137,30.5577,30.6137,79508.493
2006-08-02 13:00:00,54.69,54.74,54.66,54.7,111673.29237441272,30.6081,30.636,30.5913,30.6137,111673.2924
2006-08-02 13:10:00,54.71,54.76,54.7,54.75,91555.2343091194,30.6193,30.6472,30.6137,30.6416,91555.2343
2006-08-02 13:20:00,54.75,54.79,54.74,54.79,160342.12745452358,30.6416,30.664,30.636,30.664,160342.1275
2006-08-02 13:30:00,54.79,54.91,54.79,54.88,161185.39934947598,30.664,30.7312,30.664,30.7144,161185.3993
2006-08-02 13:40:00,54.89,54.95,54.87,54.9,100951.6925671606,30.72,30.7536,30.7088,30.7256,100951.6926
2006-08-02 13:50:00,54.89,54.91,54.84,54.84,139139.86266714855,30.72,30.7312,30.692,30.692,139139.8627
2006-08-02 14:00:00,54.85,54.98,54.84,54.95,151066.136610047,30.6976,30.7704,30.692,30.7536,151066.1366
2006-08-02 14:10:00,54.98,55.0,54.94,54.99,185037.94723527288,30.7704,30.7816,30.748,30.776,185037.9472
2006-08-02 14:20:00,54.99,55.04,54.86,54.91,143476.68955547526,30.776,30.8039,30.7032,30.7312,143476.6896
2006-08-02 14:30:00,54.91,55.01,54.91,54.96,120708.34839176004,30.7312,30.7872,30.7312,30.7592,120708.3484
2006-08-02 14:40:00,54.96,55.04,54.91,55.02,119021.8046018552,30.7592,30.8039,30.7312,30.7928,119021.8046
2006-08-02 14:50:00,55.01,55.02,54.89,54.99,134923.50319238647,30.7872,30.7928,30.72,30.776,134923.5032
2006-08-02 15:00:00,54.99,55.0,54.89,54.89,162871.9431393808,30.776,30.7816,30.72,30.72,162871.9431
2006-08-02 15:10:00,54.91,54.95,54.82,54.89,114805.44512709312,30.7312,30.7536,30.6808,30.72,114805.4451
2006-08-02 15:20:00,54.9,54.99,54.88,54.92,114082.64064570537,30.7256,30.776,30.7144,30.7368,114082.6406
2006-08-02 15:30:00,54.92,54.99,54.87,54.93,132273.2200939646,30.7368,30.776,30.7088,30.7424,132273.2201
2006-08-02 15:40:00,54.94,55.02,54.93,54.95,102879.17118419468,30.748,30.7928,30.7424,30.7536,102879.1712
2006-08-02 15:50:00,54.95,54.97,54.87,54.97,155764.3657390676,30.7536,30.7648,30.7088,30.7648,155764.3657
2006-08-03 09:30:00,54.04,54.98,54.04,54.95,290567.40151788946,30.2443,30.7704,30.2443,30.7536,290567.4015
2006-08-03 09:40:00,54.95,55.29,54.83,55.29,270810.74569329,30.7536,30.9439,30.6864,30.9439,270810.7457
2006-08-03 09:50:00,55.28,55.58,55.23,55.54,189133.8392964704,30.9383,31.1062,30.9103,31.0838,189133.8393
2006-08-03 10:00:00,55.53,55.6,55.39,55.5,125286.110107216,31.0782,31.1174,30.9998,31.0614,125286.1101
2006-08-03 10:10:00,55.5,55.57,55.41,55.53,224551.25888447172,31.0614,31.1006,31.011,31.0782,224551.2589
2006-08-03 10:20:00,55.52,55.53,55.31,55.36,145404.16817250935,31.0726,31.0782,30.9551,30.983,145404.1682
2006-08-03 10:30:00,55.34,55.34,55.21,55.27,144681.36369112157,30.9718,30.9718,30.8991,30.9327,144681.3637
2006-08-03 10:40:00,55.23,55.31,55.2,55.2,174798.21708227927,30.9103,30.9551,30.8935,30.8935,174798.2171
2006-08-03 10:50:00,55.2,55.28,55.2,55.28,119021.8046018552,30.8935,30.9383,30.8935,30.9383,119021.8046
2006-08-03 11:00:00,55.28,55.45,55.25,55.32,172870.73846524517,30.9383,31.0334,30.9215,30.9607,172870.7385
2006-08-03 11:10:00,55.33,55.35,55.19,55.21,156728.10504758466,30.9663,30.9774,30.8879,30.8991,156728.105
2006-08-03 11:20:00,55.21,55.28,55.18,55.24,86013.73328514637,30.8991,30.9383,30.8823,30.9159,86013.7333
2006-08-03 11:30:00,55.23,55.28,55.22,55.23,71557.64365739068,30.9103,30.9383,30.9047,30.9103,71557.6437
2006-08-03 11:40:00,55.23,55.26,55.19,55.2,55776.41248042405,30.9103,30.9271,30.8879,30.8935,55776.4125
2006-08-03 11:50:00,55.19,55.24,55.19,55.21,75171.6660643296,30.8879,30.9159,30.8879,30.8991,75171.6661
2006-08-03 12:00:00,55.21,55.35,55.21,55.35,74087.45934224792,30.8991,30.9774,30.8991,30.9774,74087.4593
2006-08-03 12:10:00,55.34,55.37,55.2,55.21,47946.03059872305,30.9718,30.9886,30.8935,30.8991,47946.0306
2006-08-03 12:20:00,55.22,55.27,55.2,55.27,48066.49801228768,30.9047,30.9327,30.8935,30.9327,48066.498
2006-08-03 12:30:00,55.27,55.28,55.19,55.21,100831.22515359597,30.9327,30.9383,30.8879,30.8991,100831.2252
2006-08-03 12:40:00,55.22,55.25,55.21,55.24,106613.66100469824,30.9047,30.9215,30.8991,30.9159,106613.661
2006-08-03 12:50:00,55.24,55.25,55.21,55.21,92759.90844476572,30.9159,30.9215,30.8991,30.8991,92759.9084
2006-08-03 13:00:00,55.21,55.26,55.18,55.21,116251.0540898687,30.8991,30.9271,30.8823,30.8991,116251.0541
2006-08-03 13:10:00,55.22,55.29,55.2,55.24,52764.72714130828,30.9047,30.9439,30.8935,30.9159,52764.7271
2006-08-03 13:20:00,55.25,55.38,55.23,55.37,62402.12022647874,30.9215,30.9942,30.9103,30.9886,62402.1202
2006-08-03 13:30:00,55.38,55.49,55.38,55.49,107577.40031321529,30.9942,31.0558,30.9942,31.0558,107577.4003
2006-08-03 13:40:00,55.48,55.6,55.48,55.58,106493.1935911336,31.0502,31.1174,31.0502,31.1062,106493.1936
2006-08-03 13:50:00,55.59,55.68,55.56,55.63,127093.12131068548,31.1118,31.1621,31.095,31.1342,127093.1213
2006-08-03 14:00:00,55.66,55.74,55.64,55.72,168052.04192265993,31.1509,31.1957,31.1397,31.1845,168052.0419
2006-08-03 14:10:00,55.72,55.9,55.69,55.85,209010.9625346344,31.1845,31.2853,31.1677,31.2573,209010.9625
2006-08-03 14:20:00,55.85,55.92,55.77,55.92,168895.31381761236,31.2573,31.2965,31.2125,31.2965,168895.3138
2006-08-03 14:30:00,55.92,56.02,55.91,56.01,151788.9410914348,31.2965,31.3524,31.2909,31.3468,151788.9411
2006-08-03 14:40:00,56.0,56.14,55.96,56.12,251295.0246958198,31.3412,31.4196,31.3188,31.4084,251295.0247
2006-08-03 14:50:00,56.13,56.44,56.11,56.3,224069.38923021324,31.414,31.5875,31.4028,31.5091,224069.3892
2006-08-03 15:00:00,56.3,56.38,56.26,56.3,261173.3526081196,31.5091,31.5539,31.4867,31.5091,261173.3526
2006-08-03 15:10:00,56.3,56.34,56.21,56.31,163594.7476207686,31.5091,31.5315,31.4588,31.5147,163594.7476
2006-08-03 15:20:00,56.31,56.4,56.24,56.38,179616.91362486448,31.5147,31.5651,31.4755,31.5539,179616.9136
2006-08-03 15:30:00,56.36,56.46,56.21,56.25,299361.5227081075,31.5427,31.5987,31.4588,31.4811,299361.5227
2006-08-03 15:40:00,56.26,56.37,56.18,56.22,226960.6071557644,31.4867,31.5483,31.442,31.4644,226960.6072
2006-08-03 15:50:00,56.22,56.28,56.21,56.23,377785.8089386821,31.4644,31.4979,31.4588,31.4699,377785.8089
2006-08-04 09:30:00,57.46,57.64,57.19,57.43,539573.5453559812,32.1583,32.2591,32.0072,32.1415,539573.5454
2006-08-04 09:40:00,57.42,57.69,57.42,57.63,458378.5086134201,32.136,32.2871,32.136,32.2535,458378.5086
2006-08-04 09:50:00,57.65,57.66,57.43,57.53,344657.27020840865,32.2647,32.2703,32.1415,32.1975,344657.2702
2006-08-04 10:00:00,57.48,57.54,57.35,57.39,608842.308155644,32.1695,32.2031,32.0968,32.1192,608842.3082
2006-08-04 10:10:00,57.39,57.39,57.19,57.25,333333.3333333334,32.1192,32.1192,32.0072,32.0408,333333.3333
2006-08-04 10:20:00,57.25,57.26,57.09,57.09,364293.45861944347,32.0408,32.0464,31.9513,31.9513,364293.4586
2006-08-04 10:30:00,57.09,57.28,57.08,57.19,249247.07866522108,31.9513,32.0576,31.9457,32.0072,249247.0787
2006-08-04 10:40:00,57.19,57.24,57.09,57.16,143115.28731478137,32.0072,32.0352,31.9513,31.9904,143115.2873
2006-08-04 10:50:00,57.16,57.19,56.94,56.95,264185.0379472353,31.9904,32.0072,31.8673,31.8729,264185.0379
2006-08-04 11:00:00,56.94,56.99,56.82,56.95,190579.4482592459,31.8673,31.8953,31.8002,31.8729,190579.4483
2006-08-04 11:10:00,56.95,56.95,56.85,56.91,175159.61932297316,31.8729,31.8729,31.8169,31.8505,175159.6193
2006-08-04 11:20:00,56.93,57.17,56.91,57.15,154198.2893627274,31.8617,31.996,31.8505,31.9848,154198.2894
2006-08-04 11:30:00,57.16,57.21,57.1,57.12,112034.69461510662,31.9904,32.0184,31.9569,31.9681,112034.6946
2006-08-04 11:40:00,57.12,57.17,57.08,57.14,91796.16913624866,31.9681,31.996,31.9457,31.9792,91796.1691
2006-08-04 11:50:00,57.14,57.15,56.96,56.99,109745.81375737864,31.9792,31.9848,31.8785,31.8953,109745.8138
2006-08-04 12:00:00,56.98,57.14,56.95,57.08,178171.30466208892,31.8897,31.9792,31.8729,31.9457,178171.3047
2006-08-04 12:10:00,57.08,57.11,56.99,56.99,143958.5592097338,31.9457,31.9625,31.8953,31.8953,143958.5592
2006-08-04 12:20:00,56.99,57.08,56.9,57.08,166124.56330562584,31.8953,31.9457,31.8449,31.9457,166124.5633
2006-08-04 12:30:00,57.07,57.09,56.92,56.92,65293.338152029886,31.9401,31.9513,31.8561,31.8561,65293.3382
2006-08-04 12:40:00,56.92,57.11,56.92,57.04,94446.45223467052,31.8561,31.9625,31.8561,31.9233,94446.4522
2006-08-04 12:50:00,57.05,57.06,56.89,57.04,90591.49500060234,31.9289,31.9345,31.8393,31.9233,90591.495
2006-08-04 13:00:00,57.02,57.05,56.97,57.02,48066.49801228768,31.9121,31.9289,31.8841,31.9121,48066.498
2006-08-04 13:10:00,57.02,57.02,56.78,56.81,120346.94615106616,31.9121,31.9121,31.7778,31.7946,120346.9462
2006-08-04 13:20:00,56.8,56.84,56.63,56.67,146126.97265389713,31.789,31.8113,31.6938,31.7162,146126.9727
2006-08-04 13:30:00,56.67,56.71,56.49,56.5,109504.87893024938,31.7162,31.7386,31.6155,31.6211,109504.8789
2006-08-04 13:40:00,56.48,56.62,56.35,56.36,138055.6559450669,31.6099,31.6882,31.5371,31.5427,138055.6559
2006-08-04 13:50:00,56.36,56.46,56.32,56.41,155162.02867124445,31.5427,31.5987,31.5203,31.5707,155162.0287
2006-08-04 14:00:00,56.39,57.15,56.32,56.41,130707.1437176244,31.5595,31.9848,31.5203,31.5707,130707.1437
2006-08-04 14:10:00,56.41,56.43,56.31,56.32,89989.1579327792,31.5707,31.5819,31.5147,31.5203,89989.1579
2006-08-04 14:20:00,56.31,56.34,56.15,56.26,186001.68654378995,31.5147,31.5315,31.4252,31.4867,186001.6865
2006-08-04 14:30:00,56.26,56.26,56.03,56.11,191181.78532706905,31.4867,31.4867,31.358,31.4028,191181.7853
2006-08-04 14:40:00,56.11,56.21,56.04,56.16,129502.46958197808,31.4028,31.4588,31.3636,31.4308,129502.4696
2006-08-04 14:50:00,56.16,56.16,55.87,55.93,187808.69774725937,31.4308,31.4308,31.2685,31.3021,187808.6977
2006-08-04 15:00:00,55.93,56.06,55.82,55.98,117335.2608119504,31.3021,31.3748,31.2405,31.33,117335.2608
2006-08-04 15:10:00,56.0,56.2,55.97,56.11,123840.50114444044,31.3412,31.4532,31.3244,31.4028,123840.5011
2006-08-04 15:20:00,56.11,56.26,56.03,56.26,160221.66004095893,31.4028,31.4867,31.358,31.4867,160221.66
2006-08-04 15:30:00,56.27,56.27,56.07,56.14,184676.544994579,31.4923,31.4923,31.3804,31.4196,184676.545
2006-08-04 15:40:00,56.15,56.28,56.07,56.28,157450.90952897244,31.4252,31.4979,31.3804,31.4979,157450.9095
2006-08-04 15:50:00,56.28,56.28,56.16,56.19,163474.28020720396,31.4979,31.4979,31.4308,31.4476,163474.2802
2006-08-07 09:30:00,55.82,55.95,55.77,55.77,116371.52150343334,31.2405,31.3132,31.2125,31.2125,116371.5215
2006-08-07 09:40:00,55.77,56.19,55.64,55.82,174195.8800144561,31.2125,31.4476,31.1397,31.2405,174195.88
2006-08-07 09:50:00,55.81,56.16,55.81,56.06,172509.33622455128,31.2349,31.4308,31.2349,31.3748,172509.3362
2006-08-07 10:00:00,56.07,56.14,55.97,56.07,150102.39730152994,31.3804,31.4196,31.3244,31.3804,150102.3973
2006-08-07 10:10:00,56.09,56.29,56.07,56.24,247440.06746175163,31.3916,31.5035,31.3804,31.4755,247440.0675
2006-08-07 10:20:00,56.24,56.28,56.14,56.21,197084.688591736,31.4755,31.4979,31.4196,31.4588,197084.6886
2006-08-07 10:30:00,56.21,56.22,56.06,56.06,138176.1233586315,31.4588,31.4644,31.3748,31.3748,138176.1234
2006-08-07 10:40:00,56.06,56.11,55.99,56.1,159257.92073244188,31.3748,31.4028,31.3356,31.3972,159257.9207
2006-08-07 10:50:00,56.08,56.1,56.02,56.06,100951.6925671606,31.386,31.3972,31.3524,31.3748,100951.6926
2006-08-07 11:00:00,56.05,56.05,55.91,55.92,144199.49403686303,31.3692,31.3692,31.2909,31.2965,144199.494
2006-08-07 11:10:00,55.92,55.94,55.76,55.85,133839.2964703048,31.2965,31.3076,31.2069,31.2573,133839.2965
2006-08-07 11:20:00,55.82,55.95,55.76,55.76,76135.40537284665,31.2405,31.3132,31.2069,31.2069,76135.4054
2006-08-07 11:30:00,55.75,55.82,55.67,55.76,74448.86158294183,31.2013,31.2405,31.1565,31.2069,74448.8616
2006-08-07 11:40:00,55.77,55.9,55.74,55.9,61438.380917961695,31.2125,31.2853,31.1957,31.2853,61438.3809
2006-08-07 11:50:00,55.9,55.94,55.82,55.88,91193.8320684255,31.2853,31.3076,31.2405,31.2741,91193.8321
2006-08-07 12:00:00,55.9,55.92,55.82,55.86,140826.40645705338,31.2853,31.2965,31.2405,31.2629,140826.4065
2006-08-07 12:10:00,55.86,55.89,55.77,55.89,95169.25671605831,31.2629,31.2797,31.2125,31.2797,95169.2567
2006-08-07 12:20:00,55.89,55.96,55.88,55.96,96494.39826526924,31.2797,31.3188,31.2741,31.3188,96494.3983
2006-08-07 12:30:00,55.97,56.06,55.93,56.06,67341.2841826286,31.3244,31.3748,31.3021,31.3748,67341.2842
2006-08-07 12:40:00,56.05,56.13,55.98,56.03,92278.03879050718,31.3692,31.414,31.33,31.358,92278.0388
2006-08-07 12:50:00,56.02,56.04,55.91,55.94,64570.5336706421,31.3524,31.3636,31.2909,31.3076,64570.5337
2006-08-07 13:00:00,55.96,56.0,55.87,55.97,65895.67521985303,31.3188,31.3412,31.2685,31.3244,65895.6752
2006-08-07 13:10:00,55.97,56.02,55.9,55.95,122153.9573545356,31.3244,31.3524,31.2853,31.3132,122153.9574
2006-08-07 13:20:00,55.96,55.99,55.91,55.98,131670.88302614144,31.3188,31.3356,31.2909,31.33,131670.883
2006-08-07 13:30:00,55.97,56.01,55.93,55.98,142874.3524876521,31.3244,31.3468,31.3021,31.33,142874.3525
2006-08-07 13:40:00,55.98,56.0,55.92,55.94,79147.09071196242,31.33,31.3412,31.2965,31.3076,79147.0907
2006-08-07 13:50:00,55.94,55.94,55.76,55.82,102999.63859775932,31.3076,31.3076,31.2069,31.2405,102999.6386
2006-08-07 14:00:00,55.82,55.82,55.66,55.75,176966.6305264426,31.2405,31.2405,31.1509,31.2013,176966.6305
2006-08-07 14:10:00,55.76,55.82,55.74,55.82,139139.86266714855,31.2069,31.2405,31.1957,31.2405,139139.8627
2006-08-07 14:20:00,55.82,55.85,55.76,55.78,131189.01337188293,31.2405,31.2573,31.2069,31.2181,131189.0134
2006-08-07 14:30:00,55.77,55.82,55.73,55.76,101915.43187567763,31.2125,31.2405,31.1901,31.2069,101915.4319
2006-08-07 14:40:00,55.76,55.79,55.7,55.75,81797.3738103843,31.2069,31.2237,31.1733,31.2013,81797.3738
2006-08-07 14:50:00,55.74,55.77,55.65,55.67,143838.09179616914,31.1957,31.2125,31.1453,31.1565,143838.0918
2006-08-07 15:00:00,55.67,55.71,55.48,55.49,135043.9706059511,31.1565,31.1789,31.0502,31.0558,135043.9706
2006-08-07 15:10:00,55.49,55.6,55.47,55.58,111070.95530658956,31.0558,31.1174,31.0446,31.1062,111070.9553
2006-08-07 15:20:00,55.59,55.67,55.46,55.48,154077.82194916275,31.1118,31.1565,31.039,31.0502,154077.8219
2006-08-07 15:30:00,55.48,55.71,55.46,55.65,179135.04397060597,31.0502,31.1789,31.039,31.1453,179135.044
2006-08-07 15:40:00,55.64,55.66,55.51,55.58,298759.1856402843,31.1397,31.1509,31.067,31.1062,298759.1856
2006-08-07 15:50:00,55.6,55.72,55.58,55.69,470184.31514275394,31.1174,31.1845,31.1062,31.1677,470184.3151
2006-08-08 09:30:00,55.73,55.86,55.69,55.81,159619.32297313577,31.1901,31.2629,31.1677,31.2349,159619.323
2006-08-08 09:40:00,55.78,55.85,55.64,55.78,109384.41151668476,31.2181,31.2573,31.1397,31.2181,109384.4115
2006-08-08 09:50:00,55.78,55.78,55.63,55.76,144681.36369112157,31.2181,31.2181,31.1342,31.2069,144681.3637
2006-08-08 10:00:00,55.79,55.87,55.74,55.82,152150.3433321287,31.2237,31.2685,31.1957,31.2405,152150.3433
2006-08-08 10:10:00,55.82,55.93,55.75,55.79,176966.6305264426,31.2405,31.3021,31.2013,31.2237,176966.6305
2006-08-08 10:20:00,55.78,55.79,55.6,55.6,165401.75882423806,31.2181,31.2237,31.1174,31.1174,165401.7588
2006-08-08 10:30:00,55.59,55.72,55.58,55.72,92880.37585833031,31.1118,31.1845,31.1062,31.1845,92880.3759
2006-08-08 10:40:00,55.72,55.75,55.67,55.69,134441.63353812796,31.1845,31.2013,31.1565,31.1677,134441.6335
2006-08-08 10:50:00,55.7,55.83,55.67,55.81,98180.94205517408,31.1733,31.2461,31.1565,31.2349,98180.9421
2006-08-08 11:00:00,55.81,55.81,55.67,55.67,88664.01638356825,31.2349,31.2349,31.1565,31.1565,88664.0164
2006-08-08 11:10:00,55.64,55.64,55.56,55.59,76376.34019997591,31.1397,31.1397,31.095,31.1118,76376.3402
2006-08-08 11:20:00,55.59,55.62,55.53,55.59,110348.1508252018,31.1118,31.1286,31.0782,31.1118,110348.1508
2006-08-08 11:30:00,55.58,55.62,55.58,55.59,55415.01023973016,31.1062,31.1286,31.1062,31.1118,55415.0102
2006-08-08 11:40:00,55.58,55.62,55.58,55.58,48186.96542585232,31.1062,31.1286,31.1062,31.1062,48186.9654
2006-08-08 11:50:00,55.6,55.62,55.53,55.62,32887.603903144205,31.1174,31.1286,31.0782,31.1286,32887.6039
2006-08-08 12:00:00,55.62,55.62,55.58,55.62,52644.25972774365,31.1286,31.1286,31.1062,31.1286,52644.2597
2006-08-08 12:10:00,55.62,55.63,55.58,55.62,63606.79436212505,31.1286,31.1342,31.1062,31.1286,63606.7944
2006-08-08 12:20:00,55.62,55.62,55.53,55.53,39995.18130345742,31.1286,31.1286,31.0782,31.0782,39995.1813
2006-08-08 12:30:00,55.53,55.53,55.47,55.52,50114.4440428864,31.0782,31.0782,31.0446,31.0726,50114.444
2006-08-08 12:40:00,55.53,55.6,55.49,55.6,26502.83098421877,31.0782,31.1174,31.0558,31.1174,26502.831
2006-08-08 12:50:00,55.6,55.62,55.58,55.61,52282.85748704976,31.1174,31.1286,31.1062,31.123,52282.8575
2006-08-08 13:00:00,55.61,55.62,55.52,55.54,55053.60799903626,31.123,31.1286,31.0726,31.0838,55053.608
2006-08-08 13:10:00,55.55,55.62,55.52,55.53,38549.57234068185,31.0894,31.1286,31.0726,31.0782,38549.5723
2006-08-08 13:20:00,55.54,55.57,55.52,55.53,56378.74954824721,31.0838,31.1006,31.0726,31.0782,56378.7495
2006-08-08 13:30:00,55.52,55.57,55.52,55.54,36019.7566558246,31.0726,31.1006,31.0726,31.0838,36019.7567
2006-08-08 13:40:00,55.54,55.56,55.49,55.52,70473.436935309,31.0838,31.095,31.0558,31.0726,70473.4369
2006-08-08 13:50:00,55.52,55.57,55.49,55.5,111673.29237441272,31.0726,31.1006,31.0558,31.0614,111673.2924
2006-08-08 14:00:00,55.48,55.59,55.48,55.58,89989.1579327792,31.0502,31.1118,31.0502,31.1062,89989.1579
2006-08-08 14:10:00,55.58,55.98,55.57,55.9,406697.9881941935,31.1062,31.33,31.1006,31.2853,406697.9882
2006-08-08 14:20:00,55.94,55.99,55.41,55.55,426575.1114323576,31.3076,31.3356,31.011,31.0894,426575.1114
2006-08-08 14:30:00,55.55,55.67,55.44,55.62,337911.09504878934,31.0894,31.1565,31.0278,31.1286,337911.095
2006-08-08 14:40:00,55.61,55.76,55.45,55.53,313335.74268160464,31.123,31.2069,31.0334,31.0782,313335.7427
2006-08-08 14:50:00,55.52,55.52,55.14,55.28,375015.0584266957,31.0726,31.0726,30.8599,30.9383,375015.0584
2006-08-08 15:00:00,55.27,55.35,55.05,55.1,193470.66618479704,30.9327,30.9774,30.8095,30.8375,193470.6662
2006-08-08 15:10:00,55.08,55.13,54.8,54.81,231538.3688712204,30.8263,30.8543,30.6696,30.6752,231538.3689
2006-08-08 15:20:00,54.8,55.07,54.78,54.85,269606.0715576437,30.6696,30.8207,30.6584,30.6976,269606.0716
2006-08-08 15:30:00,54.85,55.0,54.74,54.92,248885.6764245272,30.6976,30.7816,30.636,30.7368,248885.6764
2006-08-08 15:40:00,54.93,55.27,54.9,55.22,190699.9156728105,30.7424,30.9327,30.7256,30.9047,190699.9157
2006-08-08 15:50:00,55.22,55.22,55.04,55.05,211299.8433923624,30.9047,30.9047,30.8039,30.8095,211299.8434
2006-08-09 09:30:00,55.4,55.76,55.39,55.57,294181.4239248284,31.0054,31.2069,30.9998,31.1006,294181.4239
2006-08-09 09:40:00,55.53,55.6,55.31,55.52,221419.10613179137,31.0782,31.1174,30.9551,31.0726,221419.1061
2006-08-09 09:50:00,55.53,55.53,55.22,55.24,155764.3657390676,31.0782,31.0782,30.9047,30.9159,155764.3657
2006-08-09 10:00:00,55.23,55.46,55.17,55.41,235995.6631731117,30.9103,31.039,30.8767,31.011,235995.6632
2006-08-09 10:10:00,55.41,55.64,55.33,55.41,172268.401397422,31.011,31.1397,30.9663,31.011,172268.4014
2006-08-09 10:20:00,55.42,55.46,55.37,55.4,244428.38212263584,31.0166,31.039,30.9886,31.0054,244428.3821
2006-08-09 10:30:00,55.39,55.44,55.27,55.33,154800.62643055056,30.9998,31.0278,30.9327,30.9663,154800.6264
2006-08-09 10:40:00,55.34,55.46,55.28,55.39,113841.70581857608,30.9718,31.039,30.9383,30.9998,113841.7058
2006-08-09 10:50:00,55.4,55.47,55.23,55.24,111793.75978797735,31.0054,31.0446,30.9103,30.9159,111793.7598
2006-08-09 11:00:00,55.26,55.48,55.25,55.45,94446.45223467052,30.9271,31.0502,30.9215,31.0334,94446.4522
2006-08-09 11:10:00,55.45,55.47,55.3,55.39,91555.2343091194,31.0334,31.0446,30.9495,30.9998,91555.2343
2006-08-09 11:20:00,55.38,55.39,55.28,55.37,96012.52861101073,30.9942,30.9998,30.9383,30.9886,96012.5286
2006-08-09 11:30:00,55.38,55.38,55.3,55.33,121310.6854595832,30.9942,30.9942,30.9495,30.9663,121310.6855
2006-08-09 11:40:00,55.33,55.41,55.31,55.36,154559.6916034213,30.9663,31.011,30.9551,30.983,154559.6916
2006-08-09 11:50:00,55.37,55.38,55.24,55.28,110830.02047946032,30.9886,30.9942,30.9159,30.9383,110830.0205
2006-08-09 12:00:00,55.27,55.29,55.21,55.24,60836.04385013854,30.9327,30.9439,30.8991,30.9159,60836.0439
2006-08-09 12:10:00,55.23,55.24,55.09,55.11,61679.31574509096,30.9103,30.9159,30.8319,30.8431,61679.3157
2006-08-09 12:20:00,55.11,55.11,54.99,55.01,80833.63450186726,30.8431,30.8431,30.776,30.7872,80833.6345
2006-08-09 12:30:00,55.0,55.01,54.82,54.84,139501.26490784244,30.7816,30.7872,30.6808,30.692,139501.2649
2006-08-09 12:40:00,54.84,54.91,54.68,54.68,90711.96241416698,30.692,30.7312,30.6025,30.6025,90711.9624
2006-08-09 12:50:00,54.71,54.71,54.58,54.66,96976.26791952776,30.6193,30.6193,30.5465,30.5913,96976.2679
2006-08-09 13:00:00,54.68,54.83,54.62,54.79,109504.87893024938,30.6025,30.6864,30.5689,30.664,109504.8789
2006-08-09 13:10:00,54.79,54.81,54.62,54.7,109625.34634381402,30.664,30.6752,30.5689,30.6137,109625.3463
2006-08-09 13:20:00,54.7,54.84,54.6,54.78,181785.32706902784,30.6137,30.692,30.5577,30.6584,181785.3271
2006-08-09 13:30:00,54.78,54.82,54.7,54.77,130948.07854475366,30.6584,30.6808,30.6137,30.6528,130948.0785
2006-08-09 13:40:00,54.78,54.85,54.7,54.73,120828.81580532467,30.6584,30.6976,30.6137,30.6305,120828.8158
2006-08-09 13:50:00,54.72,54.83,54.55,54.58,130948.07854475366,30.6249,30.6864,30.5297,30.5465,130948.0785
2006-08-09 14:00:00,54.58,54.68,54.58,54.67,130225.27406336588,30.5465,30.6025,30.5465,30.5969,130225.2741
2006-08-09 14:10:00,54.67,54.67,54.42,54.47,143356.22214191064,30.5969,30.5969,30.457,30.4849,143356.2221
2006-08-09 14:20:00,54.46,54.61,54.42,54.5,96494.39826526924,30.4793,30.5633,30.457,30.5017,96494.3983
2006-08-09 14:30:00,54.5,54.6,54.44,54.57,108420.6722081677,30.5017,30.5577,30.4681,30.5409,108420.6722
2006-08-09 14:40:00,54.54,54.57,54.25,54.31,160462.5948680882,30.5241,30.5409,30.3618,30.3954,160462.5949
2006-08-09 14:50:00,54.31,54.31,54.12,54.16,190579.4482592459,30.3954,30.3954,30.2891,30.3114,190579.4483
2006-08-09 15:00:00,54.16,54.23,54.14,54.15,216239.00734851224,30.3114,30.3506,30.3003,30.3058,216239.0073
2006-08-09 15:10:00,54.15,54.19,54.0,54.06,198650.76496807617,30.3058,30.3282,30.2219,30.2555,198650.765
2006-08-09 15:20:00,54.06,54.11,53.97,53.98,215275.2680399952,30.2555,30.2835,30.2051,30.2107,215275.268
2006-08-09 15:30:00,53.98,53.98,53.54,53.82,476689.555475244,30.2107,30.2107,29.9645,30.1212,476689.5555
2006-08-09 15:40:00,53.82,53.91,53.62,53.66,356944.946392001,30.1212,30.1715,30.0092,30.0316,356944.9464
2006-08-09 15:50:00,53.65,53.66,53.44,53.66,622334.6584748826,30.026,30.0316,29.9085,30.0316,622334.6585
2006-08-10 09:30:00,53.17,53.38,53.01,53.04,283098.4218768823,29.7574,29.8749,29.6678,29.6846,283098.4219
2006-08-10 09:40:00,53.02,53.26,52.96,53.22,333453.800746898,29.6734,29.8077,29.6398,29.7854,333453.8007
2006-08-10 09:50:00,53.21,53.72,53.15,53.67,222141.91061317915,29.7798,30.0652,29.7462,30.0372,222141.9106
2006-08-10 10:00:00,53.67,53.77,53.59,53.67,130104.80664980123,30.0372,30.0932,29.9924,30.0372,130104.8066
2006-08-10 10:10:00,53.67,54.04,53.61,54.04,168413.44416335382,30.0372,30.2443,30.0036,30.2443,168413.4442
2006-08-10 10:20:00,54.03,54.19,53.88,54.14,275268.0399951813,30.2387,30.3282,30.1547,30.3003,275268.04
2006-08-10 10:30:00,54.12,54.15,54.02,54.15,238766.4136850982,30.2891,30.3058,30.2331,30.3058,238766.4137
2006-08-10 10:40:00,54.15,54.26,54.11,54.14,232381.6407661728,30.3058,30.3674,30.2835,30.3003,232381.6408
2006-08-10 10:50:00,54.16,54.24,54.1,54.21,127815.92579207326,30.3114,30.3562,30.2779,30.3394,127815.9258
2006-08-10 11:00:00,54.23,54.23,54.1,54.16,137694.25370437297,30.3506,30.3506,30.2779,30.3114,137694.2537
2006-08-10 11:10:00,54.16,54.23,54.09,54.21,78062.88398988075,30.3114,30.3506,30.2723,30.3394,78062.884
2006-08-10 11:20:00,54.21,54.22,54.11,54.18,110227.68341163716,30.3394,30.345,30.2835,30.3226,110227.6834
2006-08-10 11:30:00,54.18,54.18,53.93,53.96,154318.75677629202,30.3226,30.3226,30.1827,30.1995,154318.7568
2006-08-10 11:40:00,53.95,54.11,53.84,54.09,95771.59378388149,30.1939,30.2835,30.1324,30.2723,95771.5938
2006-08-10 11:50:00,54.1,54.23,54.07,54.22,82158.7760510782,30.2779,30.3506,30.2611,30.345,82158.7761
2006-08-10 12:00:00,54.23,54.23,54.06,54.19,139019.39525358393,30.3506,30.3506,30.2555,30.3282,139019.3953
2006-08-10 12:10:00,54.19,54.26,54.1,54.13,90109.62534634382,30.3282,30.3674,30.2779,30.2947,90109.6253
2006-08-10 12:20:00,54.13,54.21,54.11,54.14,84447.65690880618,30.2947,30.3394,30.2835,30.3003,84447.6569
2006-08-10 12:30:00,54.14,54.22,54.11,54.21,56258.28213468257,30.3003,30.345,30.2835,30.3394,56258.2821
2006-08-10 12:40:00,54.21,54.22,53.96,53.98,83122.51535959524,30.3394,30.345,30.1995,30.2107,83122.5154
2006-08-10 12:50:00,53.99,54.06,53.91,54.02,103842.91049271172,30.2163,30.2555,30.1715,30.2331,103842.9105
2006-08-10 13:00:00,54.04,54.04,53.78,53.78,94928.32188892906,30.2443,30.2443,30.0988,30.0988,94928.3219
2006-08-10 13:10:00,53.77,53.93,53.75,53.93,106613.66100469824,30.0932,30.1827,30.082,30.1827,106613.661
2006-08-10 13:20:00,53.93,54.01,53.92,53.95,66498.01228767619,30.1827,30.2275,30.1771,30.1939,66498.0123
2006-08-10 13:30:00,53.96,54.12,53.91,54.11,117335.2608119504,30.1995,30.2891,30.1715,30.2835,117335.2608
2006-08-10 13:40:00,54.11,54.21,53.91,54.19,170943.25984821108,30.2835,30.3394,30.1715,30.3282,170943.2598
2006-08-10 13:50:00,54.2,54.23,54.18,54.19,79749.42777978558,30.3338,30.3506,30.3226,30.3282,79749.4278
2006-08-10 14:00:00,54.2,54.23,54.12,54.23,154559.6916034213,30.3338,30.3506,30.2891,30.3506,154559.6916
2006-08-10 14:10:00,54.22,54.26,54.12,54.16,89266.3534513914,30.345,30.3674,30.2891,30.3114,89266.3535
2006-08-10 14:20:00,54.15,54.23,54.11,54.2,85772.79845801712,30.3058,30.3506,30.2835,30.3338,85772.7985
2006-08-10 14:30:00,54.2,54.23,54.15,54.21,76014.93795928202,30.3338,30.3506,30.3058,30.3394,76014.938
2006-08-10 14:40:00,54.21,54.23,54.03,54.04,94687.3870617998,30.3394,30.3506,30.2387,30.2443,94687.3871
2006-08-10 14:50:00,54.04,54.1,53.96,54.06,110348.1508252018,30.2443,30.2779,30.1995,30.2555,110348.1508
2006-08-10 15:00:00,54.06,54.12,53.96,54.1,87097.94000722806,30.2555,30.2891,30.1995,30.2779,87097.94
2006-08-10 15:10:00,54.1,54.21,54.01,54.21,106131.79135043971,30.2779,30.3394,30.2275,30.3394,106131.7914
2006-08-10 15:20:00,54.22,54.22,54.09,54.22,116010.11926273943,30.345,30.345,30.2723,30.345,116010.1193
2006-08-10 15:30:00,54.22,54.23,54.12,54.21,166606.43295988438,30.345,30.3506,30.2891,30.3394,166606.433
2006-08-10 15:40:00,54.21,54.23,54.15,54.15,254065.77520780632,30.3394,30.3506,30.3058,30.3058,254065.7752
2006-08-10 15:50:00,54.17,54.21,54.07,54.15,282255.1499819299,30.317,30.3394,30.2611,30.3058,282255.15
2006-08-11 09:30:00,54.16,54.2,53.96,54.08,97096.7353330924,30.3114,30.3338,30.1995,30.2667,97096.7353
2006-08-11 09:40:00,54.08,54.17,53.99,54.04,126008.9145886038,30.2667,30.317,30.2163,30.2443,126008.9146
2006-08-11 09:50:00,54.03,54.03,53.67,53.73,111673.29237441272,30.2387,30.2387,30.0372,30.0708,111673.2924
2006-08-11 10:00:00,53.73,54.07,53.67,53.91,180821.5877605108,30.0708,30.2611,30.0372,30.1715,180821.5878
2006-08-11 10:10:00,53.93,54.01,53.84,53.93,122033.48994097098,30.1827,30.2275,30.1324,30.1827,122033.4899
2006-08-11 10:20:00,53.95,54.29,53.95,54.23,111793.75978797735,30.1939,30.3842,30.1939,30.3506,111793.7598
2006-08-11 10:30:00,54.23,54.29,54.11,54.26,104806.64980122878,30.3506,30.3842,30.2835,30.3674,104806.6498
2006-08-11 10:40:00,54.28,54.31,54.15,54.26,110589.08565233104,30.3786,30.3954,30.3058,30.3674,110589.0857
2006-08-11 10:50:00,54.26,54.35,54.21,54.24,74207.92675581256,30.3674,30.4178,30.3394,30.3562,74207.9268
2006-08-11 11:00:00,54.24,54.34,54.17,54.29,66377.54487411155,30.3562,30.4122,30.317,30.3842,66377.5449
2006-08-11 11:10:00,54.32,54.35,54.27,54.28,63968.19660281894,30.401,30.4178,30.373,30.3786,63968.1966
2006-08-11 11:20:00,54.27,54.28,54.19,54.27,100108.42067220816,30.373,30.3786,30.3282,30.373,100108.4207
2006-08-11 11:30:00,54.26,54.31,54.23,54.26,73364.65486086014,30.3674,30.3954,30.3506,30.3674,73364.6549
2006-08-11 11:40:00,54.26,54.28,54.12,54.13,60354.17419588002,30.3674,30.3786,30.2891,30.2947,60354.1742
2006-08-11 11:50:00,54.13,54.16,53.91,53.93,138537.5255993254,30.2947,30.3114,30.1715,30.1827,138537.5256
2006-08-11 12:00:00,53.92,54.02,53.87,54.0,102758.70377063006,30.1771,30.2331,30.1491,30.2219,102758.7038
2006-08-11 12:10:00,53.98,54.01,53.96,54.01,61558.84833152633,30.2107,30.2275,30.1995,30.2275,61558.8483
2006-08-11 12:20:00,54.01,54.09,54.01,54.08,44572.943018913385,30.2275,30.2723,30.2275,30.2667,44572.943
2006-08-11 12:30:00,54.07,54.12,54.0,54.11,57583.42368389351,30.2611,30.2891,30.2219,30.2835,57583.4237
2006-08-11 12:40:00,54.12,54.16,54.08,54.11,49632.57438862788,30.2891,30.3114,30.2667,30.2835,49632.5744
2006-08-11 12:50:00,54.11,54.14,54.01,54.11,92880.37585833031,30.2835,30.3003,30.2275,30.2835,92880.3759
2006-08-11 13:00:00,54.09,54.2,54.09,54.14,86616.07035296953,30.2723,30.3338,30.2723,30.3003,86616.0704
2006-08-11 13:10:00,54.14,54.19,54.01,54.09,114323.5754728346,30.3003,30.3282,30.2275,30.2723,114323.5755
2006-08-11 13:20:00,54.08,54.26,54.07,54.26,141549.21093844116,30.2667,30.3674,30.2611,30.3674,141549.2109
2006-08-11 13:30:00,54.26,54.31,54.25,54.26,203589.92892422603,30.3674,30.3954,30.3618,30.3674,203589.9289
2006-08-11 13:40:00,54.26,54.34,54.26,54.32,73605.58968798941,30.3674,30.4122,30.3674,30.401,73605.5897
2006-08-11 13:50:00,54.31,54.45,54.3,54.4,78183.35140344537,30.3954,30.4737,30.3898,30.4458,78183.3514
2006-08-11 14:00:00,54.4,54.46,54.31,54.34,75533.0683050235,30.4458,30.4793,30.3954,30.4122,75533.0683
2006-08-11 14:10:00,54.33,54.33,54.23,54.26,51921.455246355865,30.4066,30.4066,30.3506,30.3674,51921.4552
2006-08-11 14:20:00,54.26,54.29,54.03,54.05,108059.2699674738,30.3674,30.3842,30.2387,30.2499,108059.27
2006-08-11 14:30:00,54.05,54.11,53.98,54.07,84447.65690880618,30.2499,30.2835,30.2107,30.2611,84447.6569
2006-08-11 14:40:00,54.07,54.16,53.93,54.0,63365.85953499579,30.2611,30.3114,30.1827,30.2219,63365.8595
2006-08-11 14:50:00,54.0,54.04,53.96,54.04,67220.81676906398,30.2219,30.2443,30.1995,30.2443,67220.8168
2006-08-11 15:00:00,54.03,54.14,53.94,54.07,93241.77809902422,30.2387,30.3003,30.1883,30.2611,93241.7781
2006-08-11 15:10:00,54.05,54.11,53.96,53.96,79508.49295265632,30.2499,30.2835,30.1995,30.1995,79508.493
2006-08-11 15:20:00,53.96,54.04,53.87,54.04,97819.5398144802,30.1995,30.2443,30.1491,30.2443,97819.5398
2006-08-11 15:30:00,54.04,54.31,54.03,54.3,75894.4705457174,30.2443,30.3954,30.2387,30.3898,75894.4705
2006-08-11 15:40:00,54.3,54.3,54.2,54.21,109384.41151668476,30.3898,30.3898,30.3338,30.3394,109384.4115
2006-08-11 15:50:00,54.21,54.31,54.21,54.26,149861.4624744007,30.3394,30.3954,30.3394,30.3674,149861.4625
2006-08-14 09:30:00,54.43,54.79,54.43,54.61,175882.42380436094,30.4626,30.664,30.4626,30.5633,175882.4238
2006-08-14 09:40:00,54.62,54.7,54.45,54.45,174436.81484158538,30.5689,30.6137,30.4737,30.4737,174436.8148
2006-08-14 09:50:00,54.44,54.69,54.39,54.69,204794.60305987232,30.4681,30.6081,30.4402,30.6081,204794.6031
2006-08-14 10:00:00,54.69,54.72,54.4,54.41,169738.58571256476,30.6081,30.6249,30.4458,30.4514,169738.5857
2006-08-14 10:10:00,54.42,54.55,54.31,54.35,126731.71906999158,30.457,30.5297,30.3954,30.4178,126731.7191
2006-08-14 10:20:00,54.34,54.55,54.31,54.47,105408.98686905194,30.4122,30.5297,30.3954,30.4849,105408.9869
2006-08-14 10:30:00,54.43,54.6,54.39,54.4,113962.17323214072,30.4626,30.5577,30.4402,30.4458,113962.1732
2006-08-14 10:40:00,54.4,54.43,54.29,54.43,98180.94205517408,30.4458,30.4626,30.3842,30.4626,98180.9421
2006-08-14 10:50:00,54.46,54.55,54.36,54.47,132634.6223346585,30.4793,30.5297,30.4234,30.4849,132634.6223
2006-08-14 11:00:00,54.47,54.61,54.45,54.6,84447.65690880618,30.4849,30.5633,30.4737,30.5577,84447.6569
2006-08-14 11:10:00,54.6,54.63,54.53,54.54,120467.41356463078,30.5577,30.5745,30.5185,30.5241,120467.4136
2006-08-14 11:20:00,54.55,54.65,54.52,54.61,88061.6793157451,30.5297,30.5857,30.5129,30.5633,88061.6793
2006-08-14 11:30:00,54.63,54.67,54.52,54.53,92639.44103120107,30.5745,30.5969,30.5129,30.5185,92639.441
2006-08-14 11:40:00,54.53,54.61,54.46,54.57,102035.89928924228,30.5185,30.5633,30.4793,30.5409,102035.8993
2006-08-14 11:50:00,54.55,54.66,54.5,54.62,84327.18949524155,30.5297,30.5913,30.5017,30.5689,84327.1895
2006-08-14 12:00:00,54.64,54.65,54.56,54.6,104806.64980122878,30.5801,30.5857,30.5353,30.5577,104806.6498
2006-08-14 12:10:00,54.6,54.75,54.59,54.67,123238.1640766173,30.5577,30.6416,30.5521,30.5969,123238.1641
2006-08-14 12:20:00,54.69,54.7,54.67,54.67,59510.902300927606,30.6081,30.6137,30.5969,30.5969,59510.9023
2006-08-14 12:30:00,54.67,54.67,54.63,54.63,53246.5967955668,30.5969,30.5969,30.5745,30.5745,53246.5968
2006-08-14 12:40:00,54.63,54.64,54.57,54.62,50837.24852427419,30.5745,30.5801,30.5409,30.5689,50837.2485
2006-08-14 12:50:00,54.62,54.63,54.52,54.54,54812.67317190701,30.5689,30.5745,30.5129,30.5241,54812.6732
2006-08-14 13:00:00,54.53,54.56,54.45,54.55,49391.63956149862,30.5185,30.5353,30.4737,30.5297,49391.6396
2006-08-14 13:10:00,54.54,54.63,54.52,54.52,63847.72918925432,30.5241,30.5745,30.5129,30.5129,63847.7292
2006-08-14 13:20:00,54.51,54.56,54.51,54.53,58908.565233104455,30.5073,30.5353,30.5073,30.5185,58908.5652
2006-08-14 13:30:00,54.53,54.58,54.52,54.54,68305.02349114565,30.5185,30.5465,30.5129,30.5241,68305.0235
2006-08-14 13:40:00,54.56,54.56,54.47,54.48,49993.976629321776,30.5353,30.5353,30.4849,30.4905,49993.9766
2006-08-14 13:50:00,54.49,54.49,54.31,54.38,85531.86363088785,30.4961,30.4961,30.3954,30.4346,85531.8636
2006-08-14 14:00:00,54.37,54.5,54.29,54.29,104445.24756053487,30.429,30.5017,30.3842,30.3842,104445.2476
2006-08-14 14:10:00,54.29,54.29,54.15,54.18,101554.02963498374,30.3842,30.3842,30.3058,30.3226,101554.0296
2006-08-14 14:20:00,54.16,54.26,54.02,54.23,69268.7627996627,30.3114,30.3674,30.2331,30.3506,69268.7628
2006-08-14 14:30:00,54.26,54.28,54.17,54.25,82158.7760510782,30.3674,30.3786,30.317,30.3618,82158.7761
2006-08-14 14:40:00,54.26,54.26,54.01,54.09,70834.8391760029,30.3674,30.3674,30.2275,30.2723,70834.8392
2006-08-14 14:50:00,54.11,54.11,53.91,54.0,132996.02457535238,30.2835,30.2835,30.1715,30.2219,132996.0246
2006-08-14 15:00:00,53.98,53.98,53.83,53.85,148415.85351162512,30.2107,30.2107,30.1268,30.1379,148415.8535
2006-08-14 15:10:00,53.85,53.91,53.83,53.84,148536.32092518976,30.1379,30.1715,30.1268,30.1324,148536.3209
2006-08-14 15:20:00,53.84,53.96,53.8,53.87,116612.4563305626,30.1324,30.1995,30.11,30.1491,116612.4563
2006-08-14 15:30:00,53.87,53.99,53.79,53.96,109866.28117094329,30.1491,30.2163,30.1044,30.1995,109866.2812
2006-08-14 15:40:00,53.98,54.07,53.92,53.98,124804.24045295749,30.2107,30.2611,30.1771,30.2107,124804.2405
2006-08-14 15:50:00,53.97,54.04,53.92,54.0,120346.94615106616,30.2051,30.2443,30.1771,30.2219,120346.9462
2006-08-15 09:30:00,54.79,54.94,54.75,54.89,349837.3689916878,30.664,30.748,30.6416,30.72,349837.369
2006-08-15 09:40:00,54.9,54.99,54.79,54.99,237441.27213588727,30.7256,30.776,30.664,30.776,237441.2721
2006-08-15 09:50:00,54.94,55.01,54.79,54.86,154559.6916034213,30.748,30.7872,30.664,30.7032,154559.6916
2006-08-15 10:00:00,54.86,54.95,54.75,54.94,181423.92482833395,30.7032,30.7536,30.6416,30.748,181423.9248
2006-08-15 10:10:00,54.93,55.0,54.8,54.83,186483.55619804843,30.7424,30.7816,30.6696,30.6864,186483.5562
2006-08-15 10:20:00,54.84,54.9,54.73,54.9,122515.3595952295,30.692,30.7256,30.6305,30.7256,122515.3596
2006-08-15 10:30:00,54.89,54.99,54.86,54.94,175521.02156366705,30.72,30.776,30.7032,30.748,175521.0216
2006-08-15 10:40:00,54.94,55.05,54.93,54.99,276954.5837850862,30.748,30.8095,30.7424,30.776,276954.5838
2006-08-15 10:50:00,54.99,54.99,54.84,54.87,118178.5327069028,30.776,30.776,30.692,30.7088,118178.5327
2006-08-15 11:00:00,54.88,54.96,54.87,54.96,143717.62438260452,30.7144,30.7592,30.7088,30.7592,143717.6244
2006-08-15 11:10:00,54.96,55.06,54.94,54.97,166847.36778701362,30.7592,30.8151,30.748,30.7648,166847.3678
2006-08-15 11:20:00,54.98,54.98,54.89,54.93,88543.54897000363,30.7704,30.7704,30.72,30.7424,88543.549
2006-08-15 11:30:00,54.92,54.94,54.85,54.86,110709.55306589568,30.7368,30.748,30.6976,30.7032,110709.5531
2006-08-15 11:40:00,54.84,54.88,54.8,54.85,99626.55101794963,30.692,30.7144,30.6696,30.6976,99626.551
2006-08-15 11:50:00,54.85,54.89,54.77,54.89,131911.8178532707,30.6976,30.72,30.6528,30.72,131911.8179
2006-08-15 12:00:00,54.88,54.9,54.83,54.83,94807.85447536442,30.7144,30.7256,30.6864,30.6864,94807.8545
2006-08-15 12:10:00,54.83,54.95,54.83,54.89,51921.455246355865,30.6864,30.7536,30.6864,30.72,51921.4552
2006-08-15 12:20:00,54.89,54.98,54.84,54.87,57462.95627032888,30.72,30.7704,30.692,30.7088,57462.9563
2006-08-15 12:30:00,54.87,54.9,54.84,54.89,28550.777014817493,30.7088,30.7256,30.692,30.72,28550.777
2006-08-15 12:40:00,54.89,54.98,54.89,54.95,66618.47970124082,30.72,30.7704,30.72,30.7536,66618.4797
2006-08-15 12:50:00,54.95,55.06,54.94,55.06,57824.35851102277,30.7536,30.8151,30.748,30.8151,57824.3585
2006-08-15 13:00:00,55.06,55.09,54.85,54.85,76014.93795928202,30.8151,30.8319,30.6976,30.6976,76014.938
2006-08-15 13:10:00,54.85,54.95,54.82,54.89,71075.77400313216,30.6976,30.7536,30.6808,30.72,71075.774
2006-08-15 13:20:00,54.9,55.03,54.86,54.96,42404.52957475004,30.7256,30.7984,30.7032,30.7592,42404.5296
2006-08-15 13:30:00,54.96,55.07,54.91,55.01,74810.26382363572,30.7592,30.8207,30.7312,30.7872,74810.2638
2006-08-15 13:40:00,54.99,55.04,54.94,55.02,66377.54487411155,30.776,30.8039,30.748,30.7928,66377.5449
2006-08-15 13:50:00,55.04,55.11,54.97,55.01,89748.22310564993,30.8039,30.8431,30.7648,30.7872,89748.2231
2006-08-15 14:00:00,55.0,55.11,54.93,55.11,65654.74039272378,30.7816,30.8431,30.7424,30.8431,65654.7404
2006-08-15 14:10:00,55.11,55.18,55.04,55.18,98662.81170943262,30.8431,30.8823,30.8039,30.8823,98662.8117
2006-08-15 14:20:00,55.18,55.29,55.12,55.23,146126.97265389713,30.8823,30.9439,30.8487,30.9103,146126.9727
2006-08-15 14:30:00,55.23,55.33,55.21,55.28,102999.63859775932,30.9103,30.9663,30.8991,30.9383,102999.6386
2006-08-15 14:40:00,55.28,55.37,55.28,55.33,164799.4217564149,30.9383,30.9886,30.9383,30.9663,164799.4218
2006-08-15 14:50:00,55.31,55.35,55.3,55.35,107336.46548608605,30.9551,30.9774,30.9495,30.9774,107336.4655
2006-08-15 15:00:00,55.35,55.41,55.26,55.37,122274.42476810025,30.9774,31.011,30.9271,30.9886,122274.4248
2006-08-15 15:10:00,55.36,55.37,55.23,55.23,170099.98795325865,30.983,30.9886,30.9103,30.9103,170099.988
2006-08-15 15:20:00,55.22,55.3,55.09,55.12,167088.30261414289,30.9047,30.9495,30.8319,30.8487,167088.3026
2006-08-15 15:30:00,55.11,55.14,55.0,55.09,211299.8433923624,30.8431,30.8599,30.7816,30.8319,211299.8434
2006-08-15 15:40:00,55.09,55.15,55.04,55.04,207444.8861582942,30.8319,30.8655,30.8039,30.8039,207444.8862
2006-08-15 15:50:00,55.04,55.04,54.93,54.93,283098.4218768823,30.8039,30.8039,30.7424,30.7424,283098.4219
2006-08-16 09:30:00,55.4,55.49,55.24,55.46,191784.1223948922,31.0054,31.0558,30.9159,31.039,191784.1224
2006-08-16 09:40:00,55.45,55.56,55.29,55.48,238164.07661727504,31.0334,31.095,30.9439,31.0502,238164.0766
2006-08-16 09:50:00,55.42,55.45,55.24,55.25,221057.70389109748,31.0166,31.0334,30.9159,30.9215,221057.7039
2006-08-16 10:00:00,55.2,55.36,55.12,55.33,152993.61522708109,30.8935,30.983,30.8487,30.9663,152993.6152
2006-08-16 10:10:00,55.35,55.36,55.18,55.19,262859.89639802434,30.9774,30.983,30.8823,30.8879,262859.8964
2006-08-16 10:20:00,55.17,55.34,55.16,55.33,268642.33224912663,30.8767,30.9718,30.8711,30.9663,268642.3322
2006-08-16 10:30:00,55.32,55.32,55.08,55.1,153475.48488133962,30.9607,30.9607,30.8263,30.8375,153475.4849
2006-08-16 10:40:00,55.09,55.25,55.09,55.23,85893.26587158175,30.8319,30.9215,30.8319,30.9103,85893.2659
2006-08-16 10:50:00,55.23,55.37,55.2,55.28,94928.32188892906,30.9103,30.9886,30.8935,30.9383,94928.3219
2006-08-16 11:00:00,55.29,55.34,55.19,55.32,92639.44103120107,30.9439,30.9718,30.8879,30.9607,92639.441
2006-08-16 11:10:00,55.32,55.34,55.21,55.28,100831.22515359597,30.9607,30.9718,30.8991,30.9383,100831.2252
2006-08-16 11:20:00,55.28,55.39,55.22,55.35,79990.36260691484,30.9383,30.9998,30.9047,30.9774,79990.3626
2006-08-16 11:30:00,55.36,55.44,55.35,55.37,108782.0744488616,30.983,31.0278,30.9774,30.9886,108782.0744
2006-08-16 11:40:00,55.37,55.45,55.37,55.44,44813.87784604265,30.9886,31.0334,30.9886,31.0278,44813.8778
2006-08-16 11:50:00,55.44,55.51,55.33,55.35,65534.27297915914,31.0278,31.067,30.9663,30.9774,65534.273
2006-08-16 12:00:00,55.33,55.43,55.33,55.43,64691.00108420673,30.9663,31.0222,30.9663,31.0222,64691.0011
2006-08-16 12:10:00,55.43,55.51,55.41,55.47,110830.02047946032,31.0222,31.067,31.011,31.0446,110830.0205
2006-08-16 12:20:00,55.47,55.59,55.47,55.53,131309.48078544755,31.0446,31.1118,31.0446,31.0782,131309.4808
2006-08-16 12:30:00,55.48,55.65,55.48,55.58,121672.08770027709,31.0502,31.1453,31.0502,31.1062,121672.0877
2006-08-16 12:40:00,55.57,55.67,55.57,55.66,72400.9155523431,31.1006,31.1565,31.1006,31.1509,72400.9156
2006-08-16 12:50:00,55.66,55.66,55.52,55.56,69991.56728105048,31.1509,31.1509,31.0726,31.095,69991.5673
2006-08-16 13:00:00,55.55,55.63,55.49,55.63,50837.24852427419,31.0894,31.1342,31.0558,31.1342,50837.2485
2006-08-16 13:10:00,55.61,55.7,55.61,55.63,97337.67016022166,31.123,31.1733,31.123,31.1342,97337.6702
2006-08-16 13:20:00,55.63,55.67,55.57,55.64,50957.71593783882,31.1342,31.1565,31.1006,31.1397,50957.7159
2006-08-16 13:30:00,55.64,55.64,55.52,55.57,64811.46849777136,31.1397,31.1397,31.0726,31.1006,64811.4685
2006-08-16 13:40:00,55.54,55.57,55.48,55.56,65895.67521985303,31.0838,31.1006,31.0502,31.095,65895.6752
2006-08-16 13:50:00,55.53,55.56,55.46,55.46,75412.60089145887,31.0782,31.095,31.039,31.039,75412.6009
2006-08-16 14:00:00,55.46,55.53,55.43,55.5,89748.22310564993,31.039,31.0782,31.0222,31.0614,89748.2231
2006-08-16 14:10:00,55.5,55.63,55.48,55.52,90591.49500060234,31.0614,31.1342,31.0502,31.0726,90591.495
2006-08-16 14:20:00,55.52,55.58,55.49,55.49,58667.63040597519,31.0726,31.1062,31.0558,31.0558,58667.6304
2006-08-16 14:30:00,55.48,55.6,55.48,55.57,107697.86772677992,31.0502,31.1174,31.0502,31.1006,107697.8677
2006-08-16 14:40:00,55.58,55.66,55.53,55.53,132514.15492109387,31.1062,31.1509,31.0782,31.0782,132514.1549
2006-08-16 14:50:00,55.52,55.63,55.52,55.53,143235.754728346,31.0726,31.1342,31.0726,31.0782,143235.7547
2006-08-16 15:00:00,55.54,55.74,55.53,55.74,105288.5194554873,31.0838,31.1957,31.0782,31.1957,105288.5195
2006-08-16 15:10:00,55.74,55.83,55.72,55.83,149620.52764727143,31.1957,31.2461,31.1845,31.2461,149620.5276
2006-08-16 15:20:00,55.83,55.86,55.67,55.67,144319.96145042768,31.2461,31.2629,31.1565,31.1565,144319.9615
2006-08-16 15:30:00,55.67,55.77,55.64,55.67,146608.84230815567,31.1565,31.2125,31.1397,31.1565,146608.8423
2006-08-16 15:40:00,55.66,55.68,55.53,55.53,189013.3718829057,31.1509,31.1621,31.0782,31.0782,189013.3719
2006-08-16 15:50:00,55.53,55.61,55.51,55.54,187206.36067943624,31.0782,31.123,31.067,31.0838,187206.3607
2006-08-17 09:30:00,55.39,55.63,55.37,55.61,50716.78111070956,30.9998,31.1342,30.9886,31.123,50716.7811
2006-08-17 09:40:00,55.63,55.87,55.62,55.72,123358.63149018191,31.1342,31.2685,31.1286,31.1845,123358.6315
2006-08-17 09:50:00,55.72,55.94,55.63,55.86,108300.20479460308,31.1845,31.3076,31.1342,31.2629,108300.2048
2006-08-17 10:00:00,55.85,56.0,55.82,55.93,113600.77099144684,31.2573,31.3412,31.2405,31.3021,113600.771
2006-08-17 10:10:00,55.93,56.03,55.86,56.03,108661.60703529695,31.3021,31.358,31.2629,31.358,108661.607
2006-08-17 10:20:00,56.03,56.06,55.98,56.02,144079.0266232984,31.358,31.3748,31.33,31.3524,144079.0266
2006-08-17 10:30:00,56.03,56.08,55.94,55.97,85772.79845801712,31.358,31.386,31.3076,31.3244,85772.7985
2006-08-17 10:40:00,55.97,56.09,55.96,56.08,85290.9288037586,31.3244,31.3916,31.3188,31.386,85290.9288
2006-08-17 10:50:00,56.09,56.2,56.06,56.18,87941.21190218047,31.3916,31.4532,31.3748,31.442,87941.2119
2006-08-17 11:00:00,56.18,56.22,56.09,56.2,111673.29237441272,31.442,31.4644,31.3916,31.4532,111673.2924
2006-08-17 11:10:00,56.19,56.25,56.16,56.22,97699.07240091555,31.4476,31.4811,31.4308,31.4644,97699.0724
2006-08-17 11:20:00,56.22,56.25,56.14,56.18,75894.4705457174,31.4644,31.4811,31.4196,31.442,75894.4705
2006-08-17 11:30:00,56.19,56.26,56.19,56.26,115648.71702204554,31.4476,31.4867,31.4476,31.4867,115648.717
2006-08-17 11:40:00,56.26,56.31,56.2,56.31,64691.00108420673,31.4867,31.5147,31.4532,31.5147,64691.0011
2006-08-17 11:50:00,56.31,56.33,56.13,56.26,93241.77809902422,31.5147,31.5259,31.414,31.4867,93241.7781
2006-08-17 12:00:00,56.26,56.26,56.01,56.07,98421.87688230336,31.4867,31.4867,31.3468,31.3804,98421.8769
2006-08-17 12:10:00,56.06,56.21,56.05,56.17,70593.90434887364,31.3748,31.4588,31.3692,31.4364,70593.9043
2006-08-17 12:20:00,56.19,56.28,56.18,56.21,74810.26382363572,31.4476,31.4979,31.442,31.4588,74810.2638
2006-08-17 12:30:00,56.21,56.22,56.14,56.19,101554.02963498374,31.4588,31.4644,31.4196,31.4476,101554.0296
2006-08-17 12:40:00,56.19,56.25,56.18,56.23,51800.98783279124,31.4476,31.4811,31.442,31.4699,51800.9878
2006-08-17 12:50:00,56.22,56.29,56.22,56.29,25298.156848572464,31.4644,31.5035,31.4644,31.5035,25298.1568
2006-08-17 13:00:00,56.29,56.34,56.26,56.28,50957.71593783882,31.5035,31.5315,31.4867,31.4979,50957.7159
2006-08-17 13:10:00,56.29,56.39,56.28,56.38,33008.07131670883,31.5035,31.5595,31.4979,31.5539,33008.0713
2006-08-17 13:20:00,56.38,56.4,56.34,56.36,56619.68437537647,31.5539,31.5651,31.5315,31.5427,56619.6844
2006-08-17 13:30:00,56.37,56.4,56.32,56.35,53126.129382002175,31.5483,31.5651,31.5203,31.5371,53126.1294
2006-08-17 13:40:00,56.35,56.38,56.33,56.34,48307.43283941694,31.5371,31.5539,31.5259,31.5315,48307.4328
2006-08-17 13:50:00,56.35,56.38,56.08,56.08,82520.17829177208,31.5371,31.5539,31.386,31.386,82520.1783
2006-08-17 14:00:00,56.09,56.19,56.08,56.16,83845.31984098302,31.3916,31.4476,31.386,31.4308,83845.3198
2006-08-17 14:10:00,56.16,56.21,56.05,56.05,95530.6589567522,31.4308,31.4588,31.3692,31.3692,95530.659
2006-08-17 14:20:00,56.06,56.1,55.99,56.03,64450.066257077466,31.3748,31.3972,31.3356,31.358,64450.0663
2006-08-17 14:30:00,56.02,56.1,55.95,56.07,81917.84122394893,31.3524,31.3972,31.3132,31.3804,81917.8412
2006-08-17 14:40:00,56.07,56.14,56.02,56.1,48668.83508011083,31.3804,31.4196,31.3524,31.3972,48668.8351
2006-08-17 14:50:00,56.1,56.26,56.1,56.23,86375.13552584028,31.3972,31.4867,31.3972,31.4699,86375.1355
2006-08-17 15:00:00,56.23,56.33,56.12,56.33,75653.53571858813,31.4699,31.5259,31.4084,31.5259,75653.5357
2006-08-17 15:10:00,56.33,56.41,56.15,56.15,108059.2699674738,31.5259,31.5707,31.4252,31.4252,108059.27
2006-08-17 15:20:00,56.17,56.26,56.13,56.15,65895.67521985303,31.4364,31.4867,31.414,31.4252,65895.6752
2006-08-17 15:30:00,56.16,56.29,56.07,56.09,119624.14166967836,31.4308,31.5035,31.3804,31.3916,119624.1417
2006-08-17 15:40:00,56.09,56.2,56.0,56.05,202505.7222021444,31.3916,31.4532,31.3412,31.3692,202505.7222
2006-08-17 15:50:00,56.05,56.1,56.04,56.09,137332.85146367908,31.3692,31.3972,31.3636,31.3916,137332.8515
2006-08-18 09:30:00,56.09,56.09,55.79,55.89,442717.7448500181,31.3916,31.3916,31.2237,31.2797,442717.7449
2006-08-18 09:40:00,55.88,55.99,55.87,55.87,163353.81279363934,31.2741,31.3356,31.2685,31.2685,163353.8128
2006-08-18 09:50:00,55.87,55.88,55.62,55.8,229008.5531863631,31.2685,31.2741,31.1286,31.2293,229008.5532
2006-08-18 10:00:00,55.8,55.92,55.78,55.88,144681.36369112157,31.2293,31.2965,31.2181,31.2741,144681.3637
2006-08-18 10:10:00,55.9,55.92,55.77,55.77,147090.71196241418,31.2853,31.2965,31.2125,31.2125,147090.712
2006-08-18 10:20:00,55.77,55.82,55.66,55.66,200457.7761715456,31.2125,31.2405,31.1509,31.1509,200457.7762
2006-08-18 10:30:00,55.67,55.72,55.63,55.7,168052.04192265993,31.1565,31.1845,31.1342,31.1733,168052.0419
2006-08-18 10:40:00,55.67,55.72,55.63,55.63,170581.8576075172,31.1565,31.1845,31.1342,31.1342,170581.8576
2006-08-18 10:50:00,55.63,55.74,55.62,55.7,103120.10601132397,31.1342,31.1957,31.1286,31.1733,103120.106
2006-08-18 11:00:00,55.69,55.83,55.69,55.81,83965.78725454766,31.1677,31.2461,31.1677,31.2349,83965.7873
2006-08-18 11:10:00,55.81,55.81,55.65,55.71,99867.48584507892,31.2349,31.2349,31.1453,31.1789,99867.4858
2006-08-18 11:20:00,55.7,55.73,55.62,55.65,185399.3494759668,31.1733,31.1901,31.1286,31.1453,185399.3495
2006-08-18 11:30:00,55.64,55.65,55.53,55.63,131429.94819901217,31.1397,31.1453,31.0782,31.1342,131429.9482
2006-08-18 11:40:00,55.63,55.67,55.53,55.54,121672.08770027709,31.1342,31.1565,31.0782,31.0838,121672.0877
2006-08-18 11:50:00,55.56,55.59,55.48,55.57,68305.02349114565,31.095,31.1118,31.0502,31.1006,68305.0235
2006-08-18 12:00:00,55.58,55.59,55.48,55.48,70352.96952174438,31.1062,31.1118,31.0502,31.0502,70352.9695
2006-08-18 12:10:00,55.48,55.57,55.4,55.54,89025.41862426215,31.0502,31.1006,31.0054,31.0838,89025.4186
2006-08-18 12:20:00,55.55,55.7,55.54,55.68,217082.27924346467,31.0894,31.1733,31.0838,31.1621,217082.2792
2006-08-18 12:30:00,55.7,55.7,55.56,55.59,57944.82592458741,31.1733,31.1733,31.095,31.1118,57944.8259
2006-08-18 12:40:00,55.59,55.72,55.59,55.7,53848.93386338996,31.1118,31.1845,31.1118,31.1733,53848.9339
2006-08-18 12:50:00,55.69,55.69,55.55,55.58,60113.23936875076,31.1677,31.1677,31.0894,31.1062,60113.2394
2006-08-18 13:00:00,55.58,55.65,55.56,55.6,102276.83411637154,31.1062,31.1453,31.095,31.1174,102276.8341
2006-08-18 13:10:00,55.62,55.62,55.47,55.57,50716.78111070956,31.1286,31.1286,31.0446,31.1006,50716.7811
2006-08-18 13:20:00,55.57,55.6,55.53,55.56,75292.13347789424,31.1006,31.1174,31.0782,31.095,75292.1335
2006-08-18 13:30:00,55.55,55.63,55.53,55.63,44572.943018913385,31.0894,31.1342,31.0782,31.1342,44572.943
2006-08-18 13:40:00,55.62,55.64,55.52,55.57,83965.78725454766,31.1286,31.1397,31.0726,31.1006,83965.7873
2006-08-18 13:50:00,55.57,55.6,55.47,55.51,54692.20575834237,31.1006,31.1174,31.0446,31.067,54692.2058
2006-08-18 14:00:00,55.5,55.57,55.48,55.51,64209.13142994821,31.0614,31.1006,31.0502,31.067,64209.1314
2006-08-18 14:10:00,55.51,55.58,55.46,55.55,86736.53776653417,31.067,31.1062,31.039,31.0894,86736.5378
2006-08-18 14:20:00,55.55,55.58,55.45,55.58,75894.4705457174,31.0894,31.1062,31.0334,31.1062,75894.4705
2006-08-18 14:30:00,55.58,55.66,55.49,55.54,80351.76484760873,31.1062,31.1509,31.0558,31.0838,80351.7648
2006-08-18 14:40:00,55.53,55.59,55.53,55.53,68425.49090471028,31.0782,31.1118,31.0782,31.0782,68425.4909
2006-08-18 14:50:00,55.53,55.55,55.5,55.53,75292.13347789424,31.0782,31.0894,31.0614,31.0782,75292.1335
2006-08-18 15:00:00,55.53,55.57,55.51,55.56,61438.380917961695,31.0782,31.1006,31.067,31.095,61438.3809
2006-08-18 15:10:00,55.55,55.67,55.51,55.65,65052.403324900624,31.0894,31.1565,31.067,31.1453,65052.4033
2006-08-18 15:20:00,55.64,55.7,55.62,55.64,107938.80255390918,31.1397,31.1733,31.1286,31.1397,107938.8026
2006-08-18 15:30:00,55.63,55.64,55.58,55.6,85652.33104445248,31.1342,31.1397,31.1062,31.1174,85652.331
2006-08-18 15:40:00,55.58,55.69,55.58,55.66,162751.47572581618,31.1062,31.1677,31.1062,31.1509,162751.4757
2006-08-18 15:50:00,55.64,55.72,55.62,55.72,169979.52053969403,31.1397,31.1845,31.1286,31.1845,169979.5205
2006-08-21 09:30:00,55.62,55.62,55.36,55.46,140344.53680279487,31.1286,31.1286,30.983,31.039,140344.5368
2006-08-21 09:40:00,55.45,55.45,55.06,55.23,169618.11829900014,31.0334,31.0334,30.8151,30.9103,169618.1183
2006-08-21 09:50:00,55.23,55.27,54.95,55.09,162631.00831225156,30.9103,30.9327,30.7536,30.8319,162631.0083
2006-08-21 10:00:00,55.09,55.2,55.08,55.19,274304.3006866643,30.8319,30.8935,30.8263,30.8879,274304.3007
2006-08-21 10:10:00,55.19,55.3,55.14,55.23,217925.55113841707,30.8879,30.9495,30.8599,30.9103,217925.5511
2006-08-21 10:20:00,55.23,55.28,54.89,54.89,142272.01541982894,30.9103,30.9383,30.72,30.72,142272.0154
2006-08-21 10:30:00,54.89,55.15,54.89,55.01,138778.4604264547,30.72,30.8655,30.72,30.7872,138778.4604
2006-08-21 10:40:00,55.0,55.04,54.87,54.93,131309.48078544755,30.7816,30.8039,30.7088,30.7424,131309.4808
2006-08-21 10:50:00,54.92,55.04,54.82,54.9,152270.8107456933,30.7368,30.8039,30.6808,30.7256,152270.8107
2006-08-21 11:00:00,54.93,55.06,54.88,55.06,90591.49500060234,30.7424,30.8151,30.7144,30.8151,90591.495
2006-08-21 11:10:00,55.06,55.26,55.06,55.23,97940.00722804482,30.8151,30.9271,30.8151,30.9103,97940.0072
2006-08-21 11:20:00,55.23,55.44,55.23,55.43,63727.26177568968,30.9103,31.0278,30.9103,31.0222,63727.2618
2006-08-21 11:30:00,55.44,55.58,55.43,55.43,126611.25165642696,31.0278,31.1062,31.0222,31.0222,126611.2517
2006-08-21 11:40:00,55.45,55.49,55.41,55.41,74689.79641007108,31.0334,31.0558,31.011,31.011,74689.7964
2006-08-21 11:50:00,55.41,55.48,55.36,55.42,127093.12131068548,31.011,31.0502,30.983,31.0166,127093.1213
2006-08-21 12:00:00,55.41,55.47,55.37,55.47,88061.6793157451,31.011,31.0446,30.9886,31.0446,88061.6793
2006-08-21 12:10:00,55.47,55.53,55.47,55.49,49271.17214793399,31.0446,31.0782,31.0446,31.0558,49271.1721
2006-08-21 12:20:00,55.5,55.5,55.44,55.44,59631.36971449223,31.0614,31.0614,31.0278,31.0278,59631.3697
2006-08-21 12:30:00,55.44,55.44,55.33,55.33,163112.87796651007,31.0278,31.0278,30.9663,30.9663,163112.878
2006-08-21 12:40:00,55.31,55.39,55.27,55.28,136128.1773280328,30.9551,30.9998,30.9327,30.9383,136128.1773
2006-08-21 12:50:00,55.26,55.37,55.26,55.31,81917.84122394893,30.9271,30.9886,30.9271,30.9551,81917.8412
2006-08-21 13:00:00,55.31,55.41,55.29,55.37,84929.5265630647,30.9551,31.011,30.9439,30.9886,84929.5266
2006-08-21 13:10:00,55.37,55.39,55.33,55.33,92880.37585833031,30.9886,30.9998,30.9663,30.9663,92880.3759
2006-08-21 13:20:00,55.33,55.49,55.31,55.46,53728.466449825326,30.9663,31.0558,30.9551,31.039,53728.4664
2006-08-21 13:30:00,55.46,55.59,55.46,55.53,117817.13046620892,31.039,31.1118,31.039,31.0782,117817.1305
2006-08-21 13:40:00,55.53,55.59,55.52,55.58,105890.85652331046,31.0782,31.1118,31.0726,31.1062,105890.8565
2006-08-21 13:50:00,55.58,55.63,55.57,55.62,86857.00518009879,31.1062,31.1342,31.1006,31.1286,86857.0052
2006-08-21 14:00:00,55.63,55.63,55.55,55.56,650162.6310083123,31.1342,31.1342,31.0894,31.095,650162.631
2006-08-21 14:10:00,55.57,55.57,55.49,55.51,45777.617154559695,31.1006,31.1006,31.0558,31.067,45777.6172
2006-08-21 14:20:00,55.51,55.54,55.49,55.51,42404.52957475004,31.067,31.0838,31.0558,31.067,42404.5296
2006-08-21 14:30:00,55.53,55.66,55.52,55.66,41440.79026623299,31.0782,31.1509,31.0726,31.1509,41440.7903
2006-08-21 14:40:00,55.66,55.67,55.53,55.66,102879.17118419468,31.1509,31.1565,31.0782,31.1509,102879.1712
2006-08-21 14:50:00,55.67,55.76,55.66,55.73,83002.04794603061,31.1565,31.2069,31.1509,31.1901,83002.0479
2006-08-21 15:00:00,55.74,55.77,55.61,55.7,92037.10396337791,31.1957,31.2125,31.123,31.1733,92037.104
2006-08-21 15:10:00,55.69,55.76,55.66,55.69,106252.25876400436,31.1677,31.2069,31.1509,31.1677,106252.2588
2006-08-21 15:20:00,55.7,55.77,55.67,55.72,251054.08986869056,31.1733,31.2125,31.1565,31.1845,251054.0899
2006-08-21 15:30:00,55.7,55.95,55.7,55.92,108420.6722081677,31.1733,31.3132,31.1733,31.2965,108420.6722
2006-08-21 15:40:00,55.95,55.95,55.76,55.8,119503.67425611374,31.3132,31.3132,31.2069,31.2293,119503.6743
2006-08-21 15:50:00,55.8,55.82,55.75,55.82,93603.18033971812,31.2293,31.2405,31.2013,31.2405,93603.1803
2006-08-22 09:30:00,55.99,56.27,55.92,56.21,182508.1315504156,31.3356,31.4923,31.2965,31.4588,182508.1316
2006-08-22 09:40:00,56.21,56.26,55.99,56.24,237923.1417901458,31.4588,31.4867,31.3356,31.4755,237923.1418
2006-08-22 09:50:00,56.25,56.37,56.19,56.34,189374.7741235996,31.4811,31.5483,31.4476,31.5315,189374.7741
2006-08-22 10:00:00,56.36,56.41,56.11,56.11,217925.55113841707,31.5427,31.5707,31.4028,31.4028,217925.5511
2006-08-22 10:10:00,56.11,56.28,56.05,56.28,151548.00626430553,31.4028,31.4979,31.3692,31.4979,151548.0063
2006-08-22 10:20:00,56.27,56.42,56.27,56.32,124322.37079869896,31.4923,31.5763,31.4923,31.5203,124322.3708
2006-08-22 10:30:00,56.31,56.4,56.27,56.31,109866.28117094329,31.5147,31.5651,31.4923,31.5147,109866.2812
2006-08-22 10:40:00,56.31,56.36,56.26,56.35,84929.5265630647,31.5147,31.5427,31.4867,31.5371,84929.5266
2006-08-22 10:50:00,56.36,56.51,56.35,56.49,145404.16817250935,31.5427,31.6267,31.5371,31.6155,145404.1682
2006-08-22 11:00:00,56.49,56.57,56.41,56.5,158535.1162510541,31.6155,31.6602,31.5707,31.6211,158535.1163
2006-08-22 11:10:00,56.5,56.52,56.45,56.5,106011.32393687508,31.6211,31.6323,31.5931,31.6211,106011.3239
2006-08-22 11:20:00,56.51,56.63,56.5,56.63,86495.6029394049,31.6267,31.6938,31.6211,31.6938,86495.6029
2006-08-22 11:30:00,56.62,56.72,56.56,56.7,154921.09384411518,31.6882,31.7442,31.6546,31.733,154921.0938
2006-08-22 11:40:00,56.67,56.75,56.62,56.73,71316.70883026143,31.7162,31.761,31.6882,31.7498,71316.7088
2006-08-22 11:50:00,56.69,56.72,56.6,56.62,67943.62125045176,31.7274,31.7442,31.677,31.6882,67943.6213
2006-08-22 12:00:00,56.62,56.7,56.6,56.66,348873.6296831708,31.6882,31.733,31.677,31.7106,348873.6297
2006-08-22 12:10:00,56.66,56.74,56.65,56.68,163835.68244789785,31.7106,31.7554,31.705,31.7218,163835.6824
2006-08-22 12:20:00,56.68,56.8,56.66,56.74,103361.0408384532,31.7218,31.789,31.7106,31.7554,103361.0408
2006-08-22 12:30:00,56.75,56.82,56.73,56.82,112155.16202867126,31.761,31.8002,31.7498,31.8002,112155.162
2006-08-22 12:40:00,56.81,56.85,56.75,56.84,125286.110107216,31.7946,31.8169,31.761,31.8113,125286.1101
2006-08-22 12:50:00,56.84,56.86,56.8,56.85,118178.5327069028,31.8113,31.8225,31.789,31.8169,118178.5327
2006-08-22 13:00:00,56.85,56.85,56.46,56.46,109263.94410312011,31.8169,31.8169,31.5987,31.5987,109263.9441
2006-08-22 13:10:00,56.46,56.57,56.41,56.53,71919.04589808457,31.5987,31.6602,31.5707,31.6378,71919.0459
2006-08-22 13:20:00,56.55,56.58,56.37,56.41,84929.5265630647,31.649,31.6658,31.5483,31.5707,84929.5266
2006-08-22 13:30:00,56.41,56.42,56.21,56.24,92880.37585833031,31.5707,31.5763,31.4588,31.4755,92880.3759
2006-08-22 13:40:00,56.25,56.26,56.01,56.01,114323.5754728346,31.4811,31.4867,31.3468,31.3468,114323.5755
2006-08-22 13:50:00,56.03,56.31,55.94,56.26,141549.21093844116,31.358,31.5147,31.3076,31.4867,141549.2109
2006-08-22 14:00:00,56.26,56.27,56.07,56.12,91314.29948199014,31.4867,31.4923,31.3804,31.4084,91314.2995
2006-08-22 14:10:00,56.11,56.18,55.97,56.18,158294.18142392483,31.4028,31.442,31.3244,31.442,158294.1814
2006-08-22 14:20:00,56.18,56.26,56.12,56.25,84568.1243223708,31.442,31.4867,31.4084,31.4811,84568.1243
2006-08-22 14:30:00,56.26,56.35,56.16,56.2,105168.05204192268,31.4867,31.5371,31.4308,31.4532,105168.052
2006-08-22 14:40:00,56.21,56.33,56.2,56.32,114684.9777135285,31.4588,31.5259,31.4532,31.5203,114684.9777
2006-08-22 14:50:00,56.31,56.54,56.28,56.52,127574.990964944,31.5147,31.6434,31.4979,31.6323,127574.991
2006-08-22 15:00:00,56.54,56.58,56.39,56.41,97217.20274665704,31.6434,31.6658,31.5595,31.5707,97217.2027
2006-08-22 15:10:00,56.41,56.55,56.39,56.4,61197.44609083243,31.5707,31.649,31.5595,31.5651,61197.4461
2006-08-22 15:20:00,56.39,56.53,56.36,56.36,71437.17624382605,31.5595,31.6378,31.5427,31.5427,71437.1762
2006-08-22 15:30:00,56.36,56.5,56.36,56.41,71196.2414166968,31.5427,31.6211,31.5427,31.5707,71196.2414
2006-08-22 15:40:00,56.41,56.46,56.37,56.41,173473.07553306833,31.5707,31.5987,31.5483,31.5707,173473.0755
2006-08-22 15:50:00,56.4,56.41,56.05,56.24,340440.9107336466,31.5651,31.5707,31.3692,31.4755,340440.9107
2006-08-23 09:30:00,56.53,56.65,56.37,56.46,160823.9971087821,31.6378,31.705,31.5483,31.5987,160823.9971
2006-08-23 09:40:00,56.47,56.84,56.46,56.76,219009.7578604988,31.6043,31.8113,31.5987,31.7666,219009.7579
2006-08-23 09:50:00,56.76,56.89,56.67,56.77,207926.7558125528,31.7666,31.8393,31.7162,31.7722,207926.7558
2006-08-23 10:00:00,56.78,56.78,56.55,56.55,291410.67341284186,31.7778,31.7778,31.649,31.649,291410.6734
2006-08-23 10:10:00,56.56,56.61,56.45,56.46,166124.56330562584,31.6546,31.6826,31.5931,31.5987,166124.5633
2006-08-23 10:20:00,56.45,56.53,56.28,56.46,145524.63558607397,31.5931,31.6378,31.4979,31.5987,145524.6356
2006-08-23 10:30:00,56.44,56.63,56.4,56.45,119142.27201541985,31.5875,31.6938,31.5651,31.5931,119142.272
2006-08-23 10:40:00,56.45,56.46,56.27,56.27,91916.63654981328,31.5931,31.5987,31.4923,31.4923,91916.6365
2006-08-23 10:50:00,56.29,56.37,56.26,56.35,88182.14672930974,31.5035,31.5483,31.4867,31.5371,88182.1467
2006-08-23 11:00:00,56.38,56.39,56.23,56.28,326587.15817371407,31.5539,31.5595,31.4699,31.4979,326587.1582
2006-08-23 11:10:00,56.26,56.26,56.14,56.14,105529.45428261656,31.4867,31.4867,31.4196,31.4196,105529.4543
2006-08-23 11:20:00,56.14,56.36,56.14,56.34,102758.70377063006,31.4196,31.5427,31.4196,31.5315,102758.7038
2006-08-23 11:30:00,56.36,56.4,56.33,56.38,61799.78315865559,31.5427,31.5651,31.5259,31.5539,61799.7832
2006-08-23 11:40:00,56.36,56.47,56.36,56.41,86495.6029394049,31.5427,31.6043,31.5427,31.5707,86495.6029
2006-08-23 11:50:00,56.41,56.49,56.34,56.47,70714.37176243827,31.5707,31.6155,31.5315,31.6043,70714.3718
2006-08-23 12:00:00,56.48,56.48,56.36,56.4,172870.73846524517,31.6099,31.6099,31.5427,31.5651,172870.7385
2006-08-23 12:10:00,56.38,56.46,56.38,56.41,92278.03879050718,31.5539,31.5987,31.5539,31.5707,92278.0388
2006-08-23 12:20:00,56.41,56.44,56.36,56.44,99506.08360438504,31.5707,31.5875,31.5427,31.5875,99506.0836
2006-08-23 12:30:00,56.44,56.5,56.44,56.49,78062.88398988075,31.5875,31.6211,31.5875,31.6155,78062.884
2006-08-23 12:40:00,56.49,56.58,56.48,56.58,150945.66919648237,31.6155,31.6658,31.6099,31.6658,150945.6692
2006-08-23 12:50:00,56.57,56.65,56.56,56.62,69027.82797253344,31.6602,31.705,31.6546,31.6882,69027.828
2006-08-23 13:00:00,56.63,56.68,56.63,56.66,160944.4645223467,31.6938,31.7218,31.6938,31.7106,160944.4645
2006-08-23 13:10:00,56.65,56.78,56.65,56.75,145283.70075894473,31.705,31.7778,31.705,31.761,145283.7008
2006-08-23 13:20:00,56.75,56.8,56.74,56.78,241055.2945428262,31.761,31.789,31.7554,31.7778,241055.2945
2006-08-23 13:30:00,56.78,56.8,56.74,56.75,131309.48078544755,31.7778,31.789,31.7554,31.761,131309.4808
2006-08-23 13:40:00,56.75,56.76,56.56,56.6,201541.98289362728,31.761,31.7666,31.6546,31.677,201541.9829
2006-08-23 13:50:00,56.59,56.64,56.5,56.55,145645.10299963862,31.6714,31.6994,31.6211,31.649,145645.103
2006-08-23 14:00:00,56.55,56.55,56.46,56.54,82158.7760510782,31.649,31.649,31.5987,31.6434,82158.7761
2006-08-23 14:10:00,56.54,56.58,56.5,56.55,108179.73738103845,31.6434,31.6658,31.6211,31.649,108179.7374
2006-08-23 14:20:00,56.55,56.55,56.4,56.45,99024.2139501265,31.649,31.649,31.5651,31.5931,99024.214
2006-08-23 14:30:00,56.46,56.61,56.43,56.59,209131.42994819905,31.5987,31.6826,31.5819,31.6714,209131.4299
2006-08-23 14:40:00,56.57,56.6,56.45,56.54,67100.34935549935,31.6602,31.677,31.5931,31.6434,67100.3494
2006-08-23 14:50:00,56.55,56.57,56.32,56.33,92398.5062040718,31.649,31.6602,31.5203,31.5259,92398.5062
2006-08-23 15:00:00,56.32,56.5,56.31,56.36,102879.17118419468,31.5203,31.6211,31.5147,31.5427,102879.1712
2006-08-23 15:10:00,56.36,56.39,56.24,56.33,133718.82905674016,31.5427,31.5595,31.4755,31.5259,133718.8291
2006-08-23 15:20:00,56.34,56.37,56.1,56.1,140946.873870618,31.5315,31.5483,31.3972,31.3972,140946.8739
2006-08-23 15:30:00,56.11,56.29,56.07,56.21,257679.79761474524,31.4028,31.5035,31.3804,31.4588,257679.7976
2006-08-23 15:40:00,56.23,56.46,56.23,56.45,199494.03686302857,31.4699,31.5987,31.4699,31.5931,199494.0369
2006-08-23 15:50:00,56.46,56.5,56.41,56.5,244548.8495362005,31.5987,31.6211,31.5707,31.6211,244548.8495
2006-08-24 09:30:00,56.49,56.7,56.46,56.51,159739.79038670042,31.6155,31.733,31.5987,31.6267,159739.7904
2006-08-24 09:40:00,56.5,56.7,56.49,56.59,95530.6589567522,31.6211,31.733,31.6155,31.6714,95530.659
2006-08-24 09:50:00,56.59,56.59,56.38,56.51,118780.86977472594,31.6714,31.6714,31.5539,31.6267,118780.8698
2006-08-24 10:00:00,56.53,56.53,56.33,56.43,148536.32092518976,31.6378,31.6378,31.5259,31.5819,148536.3209
2006-08-24 10:10:00,56.43,56.55,56.41,56.46,100710.75774003132,31.5819,31.649,31.5707,31.5987,100710.7577
2006-08-24 10:20:00,56.47,56.48,56.38,56.48,89386.82086495604,31.6043,31.6099,31.5539,31.6099,89386.8209
2006-08-24 10:30:00,56.48,56.52,56.36,56.37,161908.20383086376,31.6099,31.6323,31.5427,31.5483,161908.2038
2006-08-24 10:40:00,56.38,56.41,56.25,56.31,197084.688591736,31.5539,31.5707,31.4811,31.5147,197084.6886
2006-08-24 10:50:00,56.31,56.4,56.25,56.31,134441.63353812796,31.5147,31.5651,31.4811,31.5147,134441.6335
2006-08-24 11:00:00,56.33,56.38,56.28,56.29,81195.03674256115,31.5259,31.5539,31.4979,31.5035,81195.0367
2006-08-24 11:10:00,56.28,56.34,56.16,56.17,76135.40537284665,31.4979,31.5315,31.4308,31.4364,76135.4054
2006-08-24 11:20:00,56.18,56.32,56.16,56.29,62522.58764004338,31.442,31.5203,31.4308,31.5035,62522.5876
2006-08-24 11:30:00,56.29,56.3,56.14,56.22,73726.05710155403,31.5035,31.5091,31.4196,31.4644,73726.0571
2006-08-24 11:40:00,56.22,56.27,56.12,56.14,93723.64775328274,31.4644,31.4923,31.4084,31.4196,93723.6478
2006-08-24 11:50:00,56.14,56.22,56.1,56.16,73123.72003373089,31.4196,31.4644,31.3972,31.4308,73123.72
2006-08-24 12:00:00,56.16,56.16,56.05,56.06,85290.9288037586,31.4308,31.4308,31.3692,31.3748,85290.9288
2006-08-24 12:10:00,56.06,56.11,56.02,56.09,37826.76785929407,31.3748,31.4028,31.3524,31.3916,37826.7679
2006-08-24 12:20:00,56.1,56.11,56.0,56.09,62643.055053608005,31.3972,31.4028,31.3412,31.3916,62643.0551
2006-08-24 12:30:00,56.1,56.13,56.08,56.1,98783.27912299724,31.3972,31.414,31.386,31.3972,98783.2791
2006-08-24 12:40:00,56.11,56.13,56.06,56.06,76014.93795928202,31.4028,31.414,31.3748,31.3748,76014.938
2006-08-24 12:50:00,56.06,56.11,56.04,56.07,39754.24647632816,31.3748,31.4028,31.3636,31.3804,39754.2465
2006-08-24 13:00:00,56.07,56.09,56.03,56.07,76858.20985423443,31.3804,31.3916,31.358,31.3804,76858.2099
2006-08-24 13:10:00,56.07,56.13,56.06,56.11,51560.053005661975,31.3804,31.414,31.3748,31.4028,51560.053
2006-08-24 13:20:00,56.11,56.25,56.1,56.18,55415.01023973016,31.4028,31.4811,31.3972,31.442,55415.0102
2006-08-24 13:30:00,56.17,56.19,56.06,56.06,78303.81881701,31.4364,31.4476,31.3748,31.3748,78303.8188
2006-08-24 13:40:00,56.06,56.08,55.99,56.02,76255.87278641129,31.3748,31.386,31.3356,31.3524,76255.8728
2006-08-24 13:50:00,56.02,56.15,56.02,56.04,97337.67016022166,31.3524,31.4252,31.3524,31.3636,97337.6702
2006-08-24 14:00:00,56.05,56.3,56.05,56.23,94205.51740754128,31.3692,31.5091,31.3692,31.4699,94205.5174
2006-08-24 14:10:00,56.24,56.36,56.22,56.3,130827.61113118904,31.4755,31.5427,31.4644,31.5091,130827.6111
2006-08-24 14:20:00,56.3,56.31,56.13,56.13,73244.18744729551,31.5091,31.5147,31.414,31.414,73244.1874
2006-08-24 14:30:00,56.15,56.39,56.13,56.39,91916.63654981328,31.4252,31.5595,31.414,31.5595,91916.6365
2006-08-24 14:40:00,56.41,56.41,56.21,56.29,89507.28827852067,31.5707,31.5707,31.4588,31.5035,89507.2883
2006-08-24 14:50:00,56.29,56.42,56.21,56.4,99506.08360438504,31.5035,31.5763,31.4588,31.5651,99506.0836
2006-08-24 15:00:00,56.38,56.41,56.27,56.31,92518.97361763644,31.5539,31.5707,31.4923,31.5147,92518.9736
2006-08-24 15:10:00,56.31,56.31,56.13,56.14,99987.95325864357,31.5147,31.5147,31.414,31.4196,99987.9533
2006-08-24 15:20:00,56.13,56.29,56.1,56.29,125647.5123479099,31.414,31.5035,31.3972,31.5035,125647.5123
2006-08-24 15:30:00,56.3,56.3,56.21,56.21,88182.14672930974,31.5091,31.5091,31.4588,31.4588,88182.1467
2006-08-24 15:40:00,56.21,56.24,56.14,56.21,200216.8413444164,31.4588,31.4755,31.4196,31.4588,200216.8413
2006-08-24 15:50:00,56.21,56.26,56.21,56.24,172268.401397422,31.4588,31.4867,31.4588,31.4755,172268.4014
2006-08-25 09:30:00,56.03,56.2,55.82,55.88,327309.96265510184,31.358,31.4532,31.2405,31.2741,327309.9627
2006-08-25 09:40:00,55.88,55.92,55.74,55.77,137332.85146367908,31.2741,31.2965,31.1957,31.2125,137332.8515
2006-08-25 09:50:00,55.77,55.87,55.76,55.76,132393.68750752922,31.2125,31.2685,31.2069,31.2069,132393.6875
2006-08-25 10:00:00,55.76,55.96,55.73,55.84,189013.3718829057,31.2069,31.3188,31.1901,31.2517,189013.3719
2006-08-25 10:10:00,55.83,55.98,55.82,55.92,122033.48994097098,31.2461,31.33,31.2405,31.2965,122033.4899
2006-08-25 10:20:00,55.92,55.95,55.78,55.79,201421.51548006263,31.2965,31.3132,31.2181,31.2237,201421.5155
2006-08-25 10:30:00,55.8,55.9,55.79,55.87,62763.52246717264,31.2293,31.2853,31.2237,31.2685,62763.5225
2006-08-25 10:40:00,55.87,56.02,55.84,56.01,67943.62125045176,31.2685,31.3524,31.2517,31.3468,67943.6213
2006-08-25 10:50:00,56.01,56.06,55.96,55.96,256354.6560655343,31.3468,31.3748,31.3188,31.3188,256354.6561
2006-08-25 11:00:00,55.97,55.97,55.8,55.91,44572.943018913385,31.3244,31.3244,31.2293,31.2909,44572.943
2006-08-25 11:10:00,55.92,55.94,55.84,55.85,47825.56318515842,31.2965,31.3076,31.2517,31.2573,47825.5632
2006-08-25 11:20:00,55.87,55.91,55.83,55.85,40717.9857848452,31.2685,31.2909,31.2461,31.2573,40717.9858
2006-08-25 11:30:00,55.85,55.87,55.75,55.85,63847.72918925432,31.2573,31.2685,31.2013,31.2573,63847.7292
2006-08-25 11:40:00,55.85,55.87,55.78,55.81,18672.44910251777,31.2573,31.2685,31.2181,31.2349,18672.4491
2006-08-25 11:50:00,55.8,55.86,55.75,55.76,45777.617154559695,31.2293,31.2629,31.2013,31.2069,45777.6172
2006-08-25 12:00:00,55.76,55.79,55.71,55.77,47343.693530899895,31.2069,31.2237,31.1789,31.2125,47343.6935
2006-08-25 12:10:00,55.77,55.77,55.63,55.7,55415.01023973016,31.2125,31.2125,31.1342,31.1733,55415.0102
2006-08-25 12:20:00,55.71,55.73,55.65,55.65,45175.280086736544,31.1789,31.1901,31.1453,31.1453,45175.2801
2006-08-25 12:30:00,55.64,55.65,55.48,55.5,165040.35658354417,31.1397,31.1453,31.0502,31.0614,165040.3566
2006-08-25 12:40:00,55.49,55.54,55.48,55.48,65534.27297915914,31.0558,31.0838,31.0502,31.0502,65534.273
2006-08-25 12:50:00,55.48,55.62,55.48,55.62,33369.47355740273,31.0502,31.1286,31.0502,31.1286,33369.4736
2006-08-25 13:00:00,55.62,55.62,55.5,55.6,37465.365618600175,31.1286,31.1286,31.0614,31.1174,37465.3656
2006-08-25 13:10:00,55.59,55.66,55.58,55.65,105529.45428261656,31.1118,31.1509,31.1062,31.1453,105529.4543
2006-08-25 13:20:00,55.66,55.74,55.66,55.72,168654.3789904831,31.1509,31.1957,31.1509,31.1845,168654.379
2006-08-25 13:30:00,55.7,55.81,55.7,55.76,109263.94410312011,31.1733,31.2349,31.1733,31.2069,109263.9441
2006-08-25 13:40:00,55.76,55.86,55.75,55.82,47705.09577159379,31.2069,31.2629,31.2013,31.2405,47705.0958
2006-08-25 13:50:00,55.82,55.86,55.81,55.84,46500.42163594748,31.2405,31.2629,31.2349,31.2517,46500.4216
2006-08-25 14:00:00,55.84,55.88,55.78,55.79,59751.83712805687,31.2517,31.2741,31.2181,31.2237,59751.8371
2006-08-25 14:10:00,55.8,55.81,55.69,55.73,123599.56631731118,31.2293,31.2349,31.1677,31.1901,123599.5663
2006-08-25 14:20:00,55.74,55.8,55.74,55.77,46741.35646307674,31.1957,31.2293,31.1957,31.2125,46741.3565
2006-08-25 14:30:00,55.78,55.86,55.78,55.83,49873.50921575714,31.2181,31.2629,31.2181,31.2461,49873.5092
2006-08-25 14:40:00,55.83,55.87,55.76,55.78,119624.14166967836,31.2461,31.2685,31.2069,31.2181,119624.1417
2006-08-25 14:50:00,55.78,55.8,55.68,55.72,39151.909408505,31.2181,31.2293,31.1621,31.1845,39151.9094
2006-08-25 15:00:00,55.72,55.76,55.68,55.72,40236.11613058668,31.1845,31.2069,31.1621,31.1845,40236.1161
2006-08-25 15:10:00,55.72,55.8,55.72,55.73,42886.39922900856,31.1845,31.2293,31.1845,31.1901,42886.3992
2006-08-25 15:20:00,55.72,55.77,55.65,55.66,69871.09986748586,31.1845,31.2125,31.1453,31.1509,69871.0999
2006-08-25 15:30:00,55.65,55.73,55.64,55.69,167329.23744127215,31.1453,31.1901,31.1397,31.1677,167329.2374
2006-08-25 15:40:00,55.67,55.69,55.48,55.53,149138.6579930129,31.1565,31.1677,31.0502,31.0782,149138.658
2006-08-25 15:50:00,55.52,55.66,55.52,55.62,152873.1478135165,31.0726,31.1509,31.0726,31.1286,152873.1478
2006-08-28 09:30:00,55.04,55.24,54.99,55.17,239730.15299361525,30.8039,30.9159,30.776,30.8767,239730.153
2006-08-28 09:40:00,55.16,55.26,55.12,55.26,281411.8780869775,30.8711,30.9271,30.8487,30.9271,281411.8781
2006-08-28 09:50:00,55.25,55.41,55.22,55.3,143717.62438260452,30.9215,31.011,30.9047,30.9495,143717.6244
2006-08-28 10:00:00,55.28,55.38,55.27,55.28,208288.15805324665,30.9383,30.9942,30.9327,30.9383,208288.1581
2006-08-28 10:10:00,55.28,55.33,55.23,55.27,176966.6305264426,30.9383,30.9663,30.9103,30.9327,176966.6305
2006-08-28 10:20:00,55.27,55.37,55.27,55.35,143958.5592097338,30.9327,30.9886,30.9327,30.9774,143958.5592
2006-08-28 10:30:00,55.36,55.48,55.34,55.48,124322.37079869896,30.983,31.0502,30.9718,31.0502,124322.3708
2006-08-28 10:40:00,55.48,55.58,55.45,55.57,64450.066257077466,31.0502,31.1062,31.0334,31.1006,64450.0663
2006-08-28 10:50:00,55.58,55.66,55.56,55.65,96976.26791952776,31.1062,31.1509,31.095,31.1453,96976.2679
2006-08-28 11:00:00,55.66,55.73,55.56,55.59,100951.6925671606,31.1509,31.1901,31.095,31.1118,100951.6926
2006-08-28 11:10:00,55.6,55.65,55.58,55.61,94566.91964823515,31.1174,31.1453,31.1062,31.123,94566.9196
2006-08-28 11:20:00,55.59,55.62,55.51,55.54,78906.15588483316,31.1118,31.1286,31.067,31.0838,78906.1559
2006-08-28 11:30:00,55.57,55.62,55.53,55.61,59149.50006023371,31.1006,31.1286,31.0782,31.123,59149.5001
2006-08-28 11:40:00,55.61,55.67,55.59,55.67,51439.58559209734,31.123,31.1565,31.1118,31.1565,51439.5856
2006-08-28 11:50:00,55.66,55.81,55.66,55.71,96735.33309239852,31.1509,31.2349,31.1509,31.1789,96735.3331
2006-08-28 12:00:00,55.71,55.71,55.62,55.63,49993.976629321776,31.1789,31.1789,31.1286,31.1342,49993.9766
2006-08-28 12:10:00,55.63,55.67,55.62,55.63,68064.0886640164,31.1342,31.1565,31.1286,31.1342,68064.0887
2006-08-28 12:20:00,55.63,55.72,55.58,55.62,68907.36055896881,31.1342,31.1845,31.1062,31.1286,68907.3606
2006-08-28 12:30:00,55.62,55.69,55.6,55.64,60836.04385013854,31.1286,31.1677,31.1174,31.1397,60836.0439
2006-08-28 12:40:00,55.64,55.65,55.59,55.63,74207.92675581256,31.1397,31.1453,31.1118,31.1342,74207.9268
2006-08-28 12:50:00,55.62,55.62,55.57,55.57,37224.43079147091,31.1286,31.1286,31.1006,31.1006,37224.4308
2006-08-28 13:00:00,55.57,55.58,55.51,55.54,67461.75159619324,31.1006,31.1062,31.067,31.0838,67461.7516
2006-08-28 13:10:00,55.54,55.55,55.48,55.49,55053.60799903626,31.0838,31.0894,31.0502,31.0558,55053.608
2006-08-28 13:20:00,55.49,55.51,55.47,55.5,44091.07336465487,31.0558,31.067,31.0446,31.0614,44091.0734
2006-08-28 13:30:00,55.49,55.51,55.48,55.48,51198.65076496808,31.0558,31.067,31.0502,31.0502,51198.6508
2006-08-28 13:40:00,55.48,55.52,55.43,55.49,64811.46849777136,31.0502,31.0726,31.0222,31.0558,64811.4685
2006-08-28 13:50:00,55.49,55.61,55.48,55.6,83483.91760028913,31.0558,31.123,31.0502,31.1174,83483.9176
2006-08-28 14:00:00,55.59,55.66,55.52,55.56,94205.51740754128,31.1118,31.1509,31.0726,31.095,94205.5174
2006-08-28 14:10:00,55.56,55.62,55.53,55.58,104204.31273340562,31.095,31.1286,31.0782,31.1062,104204.3127
2006-08-28 14:20:00,55.58,55.64,55.56,55.56,99867.48584507892,31.1062,31.1397,31.095,31.095,99867.4858
2006-08-28 14:30:00,55.58,55.58,55.52,55.56,74569.32899650645,31.1062,31.1062,31.0726,31.095,74569.329
2006-08-28 14:40:00,55.56,55.56,55.48,55.5,51078.18335140345,31.095,31.095,31.0502,31.0614,51078.1834
2006-08-28 14:50:00,55.5,55.56,55.5,55.5,56619.68437537647,31.0614,31.095,31.0614,31.0614,56619.6844
2006-08-28 15:00:00,55.52,55.57,55.48,55.57,78544.75364413927,31.0726,31.1006,31.0502,31.1006,78544.7536
2006-08-28 15:10:00,55.57,55.58,55.53,55.58,97096.7353330924,31.1006,31.1062,31.0782,31.1062,97096.7353
2006-08-28 15:20:00,55.58,55.66,55.55,55.58,146367.9074810264,31.1062,31.1509,31.0894,31.1062,146367.9075
2006-08-28 15:30:00,55.59,55.61,55.43,55.44,86857.00518009879,31.1118,31.123,31.0222,31.0278,86857.0052
2006-08-28 15:40:00,55.44,55.48,55.36,55.46,113118.9013371883,31.0278,31.0502,30.983,31.039,113118.9013
2006-08-28 15:50:00,55.49,55.54,55.47,55.49,164919.88916997955,31.0558,31.0838,31.0446,31.0558,164919.8892
2006-08-29 09:30:00,55.53,55.53,55.26,55.41,92880.37585833031,31.0782,31.0782,30.9271,31.011,92880.3759
2006-08-29 09:40:00,55.39,55.41,55.03,55.04,153716.41970846886,30.9998,31.011,30.7984,30.8039,153716.4197
2006-08-29 09:50:00,55.05,55.08,54.84,54.91,149620.52764727143,30.8095,30.8263,30.692,30.7312,149620.5276
2006-08-29 10:00:00,54.9,54.94,54.78,54.78,168774.8464040477,30.7256,30.748,30.6584,30.6584,168774.8464
2006-08-29 10:10:00,54.78,54.8,54.41,54.49,159378.38814600653,30.6584,30.6696,30.4514,30.4961,159378.3881
2006-08-29 10:20:00,54.49,54.62,54.41,54.55,159378.38814600653,30.4961,30.5689,30.4514,30.5297,159378.3881
2006-08-29 10:30:00,54.53,54.55,54.21,54.35,288760.39031442,30.5185,30.5297,30.3394,30.4178,288760.3903
2006-08-29 10:40:00,54.35,54.37,54.29,54.33,130104.80664980123,30.4178,30.429,30.3842,30.4066,130104.8066
2006-08-29 10:50:00,54.33,54.37,54.29,54.37,118780.86977472594,30.4066,30.429,30.3842,30.429,118780.8698
2006-08-29 11:00:00,54.37,54.4,54.25,54.25,145163.23334538008,30.429,30.4458,30.3618,30.3618,145163.2333
2006-08-29 11:10:00,54.25,54.4,54.24,54.4,108300.20479460308,30.3618,30.4458,30.3562,30.4458,108300.2048
2006-08-29 11:20:00,54.4,54.47,54.31,54.33,84809.05914950007,30.4458,30.4849,30.3954,30.4066,84809.0591
2006-08-29 11:30:00,54.33,54.35,54.26,54.26,97699.07240091555,30.4066,30.4178,30.3674,30.3674,97699.0724
2006-08-29 11:40:00,54.26,54.3,54.18,54.21,102879.17118419468,30.3674,30.3898,30.3226,30.3394,102879.1712
2006-08-29 11:50:00,54.21,54.22,54.09,54.12,103240.5734248886,30.3394,30.345,30.2723,30.2891,103240.5734
2006-08-29 12:00:00,54.13,54.18,54.12,54.14,117937.59787977352,30.2947,30.3226,30.2891,30.3003,117937.5979
2006-08-29 12:10:00,54.15,54.15,54.05,54.09,122997.22924948802,30.3058,30.3058,30.2499,30.2723,122997.2292
2006-08-29 12:20:00,54.09,54.11,54.06,54.09,82399.71087820745,30.2723,30.2835,30.2555,30.2723,82399.7109
2006-08-29 12:30:00,54.07,54.21,54.07,54.21,65293.338152029886,30.2611,30.3394,30.2611,30.3394,65293.3382
2006-08-29 12:40:00,54.21,54.37,54.21,54.34,89989.1579327792,30.3394,30.429,30.3394,30.4122,89989.1579
2006-08-29 12:50:00,54.32,54.34,54.25,54.3,49391.63956149862,30.401,30.4122,30.3618,30.3898,49391.6396
2006-08-29 13:00:00,54.28,54.33,54.21,54.32,83724.85242741839,30.3786,30.4066,30.3394,30.401,83724.8524
2006-08-29 13:10:00,54.33,54.4,54.32,54.4,73726.05710155403,30.4066,30.4458,30.401,30.4458,73726.0571
2006-08-29 13:20:00,54.4,54.4,54.27,54.28,122274.42476810025,30.4458,30.4458,30.373,30.3786,122274.4248
2006-08-29 13:30:00,54.28,54.31,54.23,54.26,71316.70883026143,30.3786,30.3954,30.3506,30.3674,71316.7088
2006-08-29 13:40:00,54.27,54.33,54.25,54.25,48668.83508011083,30.373,30.4066,30.3618,30.3618,48668.8351
2006-08-29 13:50:00,54.24,54.25,54.16,54.16,123960.96855800509,30.3562,30.3618,30.3114,30.3114,123960.9686
2006-08-29 14:00:00,54.16,54.35,54.04,54.31,258643.5369232623,30.3114,30.4178,30.2443,30.3954,258643.5369
2006-08-29 14:10:00,54.31,54.4,54.18,54.35,136007.70991446814,30.3954,30.4458,30.3226,30.4178,136007.7099
2006-08-29 14:20:00,54.36,54.39,54.16,54.16,103601.97566558247,30.4234,30.4402,30.3114,30.3114,103601.9757
2006-08-29 14:30:00,54.16,54.3,54.1,54.26,104686.18238766414,30.3114,30.3898,30.2779,30.3674,104686.1824
2006-08-29 14:40:00,54.26,54.31,54.19,54.27,103601.97566558247,30.3674,30.3954,30.3282,30.373,103601.9757
2006-08-29 14:50:00,54.28,54.33,54.21,54.27,169618.11829900014,30.3786,30.4066,30.3394,30.373,169618.1183
2006-08-29 15:00:00,54.26,54.31,54.11,54.12,124201.90338513434,30.3674,30.3954,30.2835,30.2891,124201.9034
2006-08-29 15:10:00,54.12,54.31,54.11,54.26,97578.60498735092,30.2891,30.3954,30.2835,30.3674,97578.605
2006-08-29 15:20:00,54.26,54.46,54.26,54.45,145404.16817250935,30.3674,30.4793,30.3674,30.4737,145404.1682
2006-08-29 15:30:00,54.46,54.54,54.35,54.39,190940.85049993976,30.4793,30.5241,30.4178,30.4402,190940.8505
2006-08-29 15:40:00,54.39,54.4,54.25,54.35,180580.6529333816,30.4402,30.4458,30.3618,30.4178,180580.6529
2006-08-29 15:50:00,54.35,54.55,54.35,54.5,322852.6683532105,30.4178,30.5297,30.4178,30.5017,322852.6684
2006-08-30 09:30:00,54.45,54.49,54.21,54.35,115528.24960848092,30.4737,30.4961,30.3394,30.4178,115528.2496
2006-08-30 09:40:00,54.35,54.43,54.18,54.25,94446.45223467052,30.4178,30.4626,30.3226,30.3618,94446.4522
2006-08-30 09:50:00,54.26,54.39,54.16,54.25,224430.7914709072,30.3674,30.4402,30.3114,30.3618,224430.7915
2006-08-30 10:00:00,54.25,54.5,54.21,54.46,67100.34935549935,30.3618,30.5017,30.3394,30.4793,67100.3494
2006-08-30 10:10:00,54.45,54.48,54.29,54.45,74448.86158294183,30.4737,30.4905,30.3842,30.4737,74448.8616
2006-08-30 10:20:00,54.45,54.58,54.45,54.52,70232.50210817975,30.4737,30.5465,30.4737,30.5129,70232.5021
2006-08-30 10:30:00,54.51,54.74,54.51,54.7,129984.3392362366,30.5073,30.636,30.5073,30.6137,129984.3392
2006-08-30 10:40:00,54.73,54.73,54.5,54.52,92398.5062040718,30.6305,30.6305,30.5017,30.5129,92398.5062
2006-08-30 10:50:00,54.51,54.62,54.41,54.45,149379.59282014216,30.5073,30.5689,30.4514,30.4737,149379.5928
2006-08-30 11:00:00,54.43,54.56,54.41,54.55,55415.01023973016,30.4626,30.5353,30.4514,30.5297,55415.0102
2006-08-30 11:10:00,54.56,54.6,54.5,54.6,34453.680279484404,30.5353,30.5577,30.5017,30.5577,34453.6803
2006-08-30 11:20:00,54.61,54.62,54.57,54.6,76496.80761354054,30.5633,30.5689,30.5409,30.5577,76496.8076
2006-08-30 11:30:00,54.6,54.65,54.46,54.47,107095.53065895676,30.5577,30.5857,30.4793,30.4849,107095.5307
2006-08-30 11:40:00,54.48,54.6,54.47,54.52,65052.403324900624,30.4905,30.5577,30.4849,30.5129,65052.4033
2006-08-30 11:50:00,54.53,54.58,54.48,54.5,46018.55198168896,30.5185,30.5465,30.4905,30.5017,46018.552
2006-08-30 12:00:00,54.52,54.57,54.45,54.51,45295.74750030117,30.5129,30.5409,30.4737,30.5073,45295.7475
2006-08-30 12:10:00,54.5,54.51,54.39,54.43,49632.57438862788,30.5017,30.5073,30.4402,30.4626,49632.5744
2006-08-30 12:20:00,54.44,54.45,54.35,54.35,28791.711841946755,30.4681,30.4737,30.4178,30.4178,28791.7118
2006-08-30 12:30:00,54.36,54.4,54.26,54.37,126611.25165642696,30.4234,30.4458,30.3674,30.429,126611.2517
2006-08-30 12:40:00,54.37,54.39,54.31,54.35,41079.3880255391,30.429,30.4402,30.3954,30.4178,41079.388
2006-08-30 12:50:00,54.35,54.42,54.34,54.39,32405.73424888568,30.4178,30.457,30.4122,30.4402,32405.7342
2006-08-30 13:00:00,54.4,54.44,54.33,54.44,49873.50921575714,30.4458,30.4681,30.4066,30.4681,49873.5092
2006-08-30 13:10:00,54.42,54.5,54.37,54.37,36983.49596434165,30.457,30.5017,30.429,30.429,36983.496
2006-08-30 13:20:00,54.4,54.55,54.37,54.47,41320.32285266836,30.4458,30.5297,30.429,30.4849,41320.3229
2006-08-30 13:30:00,54.46,54.6,54.45,54.52,43609.203710396345,30.4793,30.5577,30.4737,30.5129,43609.2037
2006-08-30 13:40:00,54.54,54.59,54.51,54.56,41681.72509336225,30.5241,30.5521,30.5073,30.5353,41681.7251
2006-08-30 13:50:00,54.57,54.61,54.5,54.51,36019.7566558246,30.5409,30.5633,30.5017,30.5073,36019.7567
2006-08-30 14:00:00,54.54,54.55,54.47,54.52,28550.777014817493,30.5241,30.5297,30.4849,30.5129,28550.777
2006-08-30 14:10:00,54.52,54.56,54.5,54.51,22406.938923021324,30.5129,30.5353,30.5017,30.5073,22406.9389
2006-08-30 14:20:00,54.53,54.59,54.5,54.56,23611.61305866764,30.5185,30.5521,30.5017,30.5353,23611.6131
2006-08-30 14:30:00,54.56,54.58,54.44,54.45,42163.59474762077,30.5353,30.5465,30.4681,30.4737,42163.5947
2006-08-30 14:40:00,54.45,54.51,54.37,54.39,57222.02144319962,30.4737,30.5073,30.429,30.4402,57222.0214
2006-08-30 14:50:00,54.4,54.47,54.37,54.47,70593.90434887364,30.4458,30.4849,30.429,30.4849,70593.9043
2006-08-30 15:00:00,54.45,54.54,54.44,54.45,32526.201662450312,30.4737,30.5241,30.4681,30.4737,32526.2017
2006-08-30 15:10:00,54.45,54.49,54.36,54.45,116371.52150343334,30.4737,30.4961,30.4234,30.4737,116371.5215
2006-08-30 15:20:00,54.44,54.48,54.39,54.46,56619.68437537647,30.4681,30.4905,30.4402,30.4793,56619.6844
2006-08-30 15:30:00,54.46,54.46,54.36,54.44,145042.76593181546,30.4793,30.4793,30.4234,30.4681,145042.7659
2006-08-30 15:40:00,54.45,54.45,54.36,54.43,113480.3035778822,30.4737,30.4737,30.4234,30.4626,113480.3036
2006-08-30 15:50:00,54.43,54.43,54.35,54.35,182026.2618961571,30.4626,30.4626,30.4178,30.4178,182026.2619
2006-08-31 09:30:00,54.37,54.52,54.3,54.52,81556.43898325504,30.429,30.5129,30.3898,30.5129,81556.439
2006-08-31 09:40:00,54.51,54.62,54.43,54.49,67220.81676906398,30.5073,30.5689,30.4626,30.4961,67220.8168
2006-08-31 09:50:00,54.5,54.7,54.49,54.7,82038.30863751356,30.5017,30.6137,30.4961,30.6137,82038.3086
2006-08-31 10:00:00,54.7,54.79,54.65,54.73,127695.45837850864,30.6137,30.664,30.5857,30.6305,127695.4584
2006-08-31 10:10:00,54.75,54.78,54.65,54.73,86375.13552584028,30.6416,30.6584,30.5857,30.6305,86375.1355
2006-08-31 10:20:00,54.73,54.77,54.68,54.75,77821.94916275148,30.6305,30.6528,30.6025,30.6416,77821.9492
2006-08-31 10:30:00,54.75,54.75,54.55,54.65,70473.436935309,30.6416,30.6416,30.5297,30.5857,70473.4369
2006-08-31 10:40:00,54.65,54.68,54.6,54.64,60113.23936875076,30.5857,30.6025,30.5577,30.5801,60113.2394
2006-08-31 10:50:00,54.64,54.74,54.63,54.72,60113.23936875076,30.5801,30.636,30.5745,30.6249,60113.2394
2006-08-31 11:00:00,54.73,54.78,54.64,54.64,108300.20479460308,30.6305,30.6584,30.5801,30.5801,108300.2048
2006-08-31 11:10:00,54.67,54.69,54.58,54.59,48427.90025298158,30.5969,30.6081,30.5465,30.5521,48427.9003
2006-08-31 11:20:00,54.59,54.6,54.44,54.45,46018.55198168896,30.5521,30.5577,30.4681,30.4737,46018.552
2006-08-31 11:30:00,54.46,54.54,54.34,54.34,66377.54487411155,30.4793,30.5241,30.4122,30.4122,66377.5449
2006-08-31 11:40:00,54.35,54.5,54.35,54.5,33610.40838453199,30.4178,30.5017,30.4178,30.5017,33610.4084
2006-08-31 11:50:00,54.48,54.5,54.38,54.41,29996.385977593065,30.4905,30.5017,30.4346,30.4514,29996.386
2006-08-31 12:00:00,54.42,54.56,54.41,54.55,38670.03975424648,30.457,30.5353,30.4514,30.5297,38670.0398
2006-08-31 12:10:00,54.55,54.58,54.53,54.55,26623.2983977834,30.5297,30.5465,30.5185,30.5297,26623.2984
2006-08-31 12:20:00,54.56,54.66,54.56,54.65,33369.47355740273,30.5353,30.5913,30.5353,30.5857,33369.4736
2006-08-31 12:30:00,54.65,54.73,54.59,54.72,55174.0754126009,30.5857,30.6305,30.5521,30.6249,55174.0754
2006-08-31 12:40:00,54.72,54.75,54.7,54.71,53005.66196843754,30.6249,30.6416,30.6137,30.6193,53005.662
2006-08-31 12:50:00,54.72,54.77,54.66,54.69,36983.49596434165,30.6249,30.6528,30.5913,30.6081,36983.496
2006-08-31 13:00:00,54.68,54.74,54.62,54.72,57944.82592458741,30.6025,30.636,30.5689,30.6249,57944.8259
2006-08-31 13:10:00,54.72,54.75,54.64,54.65,38067.70268642333,30.6249,30.6416,30.5801,30.5857,38067.7027
2006-08-31 13:20:00,54.67,54.7,54.64,54.65,42524.99698831466,30.5969,30.6137,30.5801,30.5857,42524.997
2006-08-31 13:30:00,54.65,54.7,54.65,54.68,67220.81676906398,30.5857,30.6137,30.5857,30.6025,67220.8168
2006-08-31 13:40:00,54.66,54.7,54.61,54.68,30719.190458980847,30.5913,30.6137,30.5633,30.6025,30719.1905
2006-08-31 13:50:00,54.69,54.7,54.65,54.68,34333.21286591977,30.6081,30.6137,30.5857,30.6025,34333.2129
2006-08-31 14:00:00,54.69,54.69,54.65,54.67,40597.518371280574,30.6081,30.6081,30.5857,30.5969,40597.5184
2006-08-31 14:10:00,54.66,54.7,54.64,54.69,39513.3116491989,30.5913,30.6137,30.5801,30.6081,39513.3116
2006-08-31 14:20:00,54.7,54.7,54.62,54.64,63968.19660281894,30.6137,30.6137,30.5689,30.5801,63968.1966
2006-08-31 14:30:00,54.64,54.66,54.6,54.6,56740.1517889411,30.5801,30.5913,30.5577,30.5577,56740.1518
2006-08-31 14:40:00,54.61,54.67,54.6,54.63,74569.32899650645,30.5633,30.5969,30.5577,30.5745,74569.329
2006-08-31 14:50:00,54.62,54.71,54.62,54.71,62281.65281291412,30.5689,30.6193,30.5689,30.6193,62281.6528
2006-08-31 15:00:00,54.7,54.71,54.62,54.66,131309.48078544755,30.6137,30.6193,30.5689,30.5913,131309.4808
2006-08-31 15:10:00,54.66,54.71,54.64,54.7,69509.69762679197,30.5913,30.6193,30.5801,30.6137,69509.6976
2006-08-31 15:20:00,54.7,54.72,54.67,54.69,52403.32490061439,30.6137,30.6249,30.5969,30.6081,52403.3249
2006-08-31 15:30:00,54.69,54.7,54.65,54.67,113480.3035778822,30.6081,30.6137,30.5857,30.5969,113480.3036
2006-08-31 15:40:00,54.67,54.72,54.67,54.7,107938.80255390918,30.5969,30.6249,30.5969,30.6137,107938.8026
2006-08-31 15:50:00,54.7,54.7,54.6,54.6,183351.40344536805,30.6137,30.6137,30.5577,30.5577,183351.4034
2006-09-01 09:30:00,54.91,54.93,54.74,54.79,191784.1223948922,30.7312,30.7424,30.636,30.664,191784.1224
2006-09-01 09:40:00,54.81,54.81,54.67,54.7,134803.03577882185,30.6752,30.6752,30.5969,30.6137,134803.0358
2006-09-01 09:50:00,54.7,54.92,54.68,54.92,90832.4298277316,30.6137,30.7368,30.6025,30.7368,90832.4298
2006-09-01 10:00:00,54.92,54.92,54.74,54.79,124683.77303939284,30.7368,30.7368,30.636,30.664,124683.773
2006-09-01 10:10:00,54.79,54.93,54.69,54.93,116010.11926273943,30.664,30.7424,30.6081,30.7424,116010.1193
2006-09-01 10:20:00,54.94,54.94,54.74,54.77,152993.61522708109,30.748,30.748,30.636,30.6528,152993.6152
2006-09-01 10:30:00,54.77,54.85,54.75,54.84,91555.2343091194,30.6528,30.6976,30.6416,30.692,91555.2343
2006-09-01 10:40:00,54.85,54.94,54.79,54.94,60113.23936875076,30.6976,30.748,30.664,30.748,60113.2394
2006-09-01 10:50:00,54.94,54.99,54.87,54.91,67582.21900975787,30.748,30.776,30.7088,30.7312,67582.219
2006-09-01 11:00:00,54.92,55.01,54.88,54.9,34694.615106613666,30.7368,30.7872,30.7144,30.7256,34694.6151
2006-09-01 11:10:00,54.9,54.95,54.87,54.89,26743.765811348032,30.7256,30.7536,30.7088,30.72,26743.7658
2006-09-01 11:20:00,54.87,55.03,54.86,55.02,31080.59269967474,30.7088,30.7984,30.7032,30.7928,31080.5927
2006-09-01 11:30:00,55.0,55.03,54.9,54.97,51921.455246355865,30.7816,30.7984,30.7256,30.7648,51921.4552
2006-09-01 11:40:00,54.97,55.08,54.96,55.08,52764.72714130828,30.7648,30.8263,30.7592,30.8263,52764.7271
2006-09-01 11:50:00,55.07,55.14,55.07,55.12,27466.57029273581,30.8207,30.8599,30.8207,30.8487,27466.5703
2006-09-01 12:00:00,55.11,55.14,55.0,55.03,29032.646669076017,30.8431,30.8599,30.7816,30.7984,29032.6467
2006-09-01 12:10:00,55.03,55.09,54.99,55.09,19877.12323816408,30.7984,30.8319,30.776,30.8319,19877.1232
2006-09-01 12:20:00,55.09,55.14,55.08,55.08,15540.29634983737,30.8319,30.8599,30.8263,30.8263,15540.2963
2006-09-01 12:30:00,55.08,55.19,55.03,55.17,34453.680279484404,30.8263,30.8879,30.7984,30.8767,34453.6803
2006-09-01 12:40:00,55.15,55.2,55.14,55.17,42765.93181544392,30.8655,30.8935,30.8599,30.8767,42765.9318
2006-09-01 12:50:00,55.16,55.24,55.16,55.23,45416.214913865806,30.8711,30.9159,30.8711,30.9103,45416.2149
2006-09-01 13:00:00,55.24,55.31,55.23,55.23,56378.74954824721,30.9159,30.9551,30.9103,30.9103,56378.7495
2006-09-01 13:10:00,55.23,55.27,55.18,55.24,41079.3880255391,30.9103,30.9327,30.8823,30.9159,41079.388
2006-09-01 13:20:00,55.23,55.33,55.22,55.32,30719.190458980847,30.9103,30.9663,30.9047,30.9607,30719.1905
2006-09-01 13:30:00,55.32,55.46,55.31,55.44,82640.64570533672,30.9607,31.039,30.9551,31.0278,82640.6457
2006-09-01 13:40:00,55.44,55.48,55.33,55.38,53728.466449825326,31.0278,31.0502,30.9663,30.9942,53728.4664
2006-09-01 13:50:00,55.39,55.47,55.38,55.41,47343.693530899895,30.9998,31.0446,30.9942,31.011,47343.6935
2006-09-01 14:00:00,55.41,55.43,55.33,55.33,57101.55402963499,31.011,31.0222,30.9663,30.9663,57101.554
2006-09-01 14:10:00,55.33,55.39,55.31,55.38,49873.50921575714,30.9663,30.9998,30.9551,30.9942,49873.5092
2006-09-01 14:20:00,55.38,55.41,55.37,55.4,44572.943018913385,30.9942,31.011,30.9886,31.0054,44572.943
2006-09-01 14:30:00,55.4,55.41,55.28,55.33,111432.35754728348,31.0054,31.011,30.9383,30.9663,111432.3575
2006-09-01 14:40:00,55.33,55.34,55.23,55.33,53728.466449825326,30.9663,30.9718,30.9103,30.9663,53728.4664
2006-09-01 14:50:00,55.33,55.37,55.28,55.3,111793.75978797735,30.9663,30.9886,30.9383,30.9495,111793.7598
2006-09-01 15:00:00,55.3,55.38,55.29,55.3,79026.6232983978,30.9495,30.9942,30.9439,30.9495,79026.6233
2006-09-01 15:10:00,55.3,55.4,55.29,55.35,62040.71798578485,30.9495,31.0054,30.9439,30.9774,62040.718
2006-09-01 15:20:00,55.33,55.42,55.33,55.4,39995.18130345742,30.9663,31.0166,30.9663,31.0054,39995.1813
2006-09-01 15:30:00,55.39,55.41,55.31,55.32,75653.53571858813,30.9998,31.011,30.9551,30.9607,75653.5357
2006-09-01 15:40:00,55.33,55.45,55.31,55.44,144560.89627755692,30.9663,31.0334,30.9551,31.0278,144560.8963
2006-09-01 15:50:00,55.44,55.45,55.33,55.45,199132.63462233468,31.0278,31.0334,30.9663,31.0334,199132.6346
2006-09-05 09:30:00,56.11,56.16,55.96,56.01,370437.2967112397,31.4028,31.4308,31.3188,31.3468,370437.2967
2006-09-05 09:40:00,56.02,56.15,55.87,55.95,151788.9410914348,31.3524,31.4252,31.2685,31.3132,151788.9411
2006-09-05 09:50:00,55.95,55.99,55.85,55.89,85290.9288037586,31.3132,31.3356,31.2573,31.2797,85290.9288
2006-09-05 10:00:00,55.89,55.99,55.8,55.97,92639.44103120107,31.2797,31.3356,31.2293,31.3244,92639.441
2006-09-05 10:10:00,55.97,56.02,55.9,55.95,89989.1579327792,31.3244,31.3524,31.2853,31.3132,89989.1579
2006-09-05 10:20:00,55.97,56.04,55.96,56.0,146608.84230815567,31.3244,31.3636,31.3188,31.3412,146608.8423
2006-09-05 10:30:00,55.99,56.0,55.83,55.85,93000.84327189496,31.3356,31.3412,31.2461,31.2573,93000.8433
2006-09-05 10:40:00,55.84,55.86,55.7,55.73,60354.17419588002,31.2517,31.2629,31.1733,31.1901,60354.1742
2006-09-05 10:50:00,55.72,55.75,55.65,55.67,82038.30863751356,31.1845,31.2013,31.1453,31.1565,82038.3086
2006-09-05 11:00:00,55.67,55.77,55.64,55.77,86857.00518009879,31.1565,31.2125,31.1397,31.2125,86857.0052
2006-09-05 11:10:00,55.77,55.81,55.75,55.78,82520.17829177208,31.2125,31.2349,31.2013,31.2181,82520.1783
2006-09-05 11:20:00,55.78,55.8,55.75,55.77,82038.30863751356,31.2181,31.2293,31.2013,31.2125,82038.3086
2006-09-05 11:30:00,55.77,55.81,55.72,55.72,52041.9226599205,31.2125,31.2349,31.1845,31.1845,52041.9227
2006-09-05 11:40:00,55.71,55.82,55.67,55.82,51680.5204192266,31.1789,31.2405,31.1565,31.2405,51680.5204
2006-09-05 11:50:00,55.82,55.87,55.8,55.81,64931.93591133599,31.2405,31.2685,31.2293,31.2349,64931.9359
2006-09-05 12:00:00,55.82,55.86,55.77,55.78,47102.75870377063,31.2405,31.2629,31.2125,31.2181,47102.7587
2006-09-05 12:10:00,55.78,55.82,55.73,55.79,42886.39922900856,31.2181,31.2405,31.1901,31.2237,42886.3992
2006-09-05 12:20:00,55.78,55.87,55.7,55.85,50957.71593783882,31.2181,31.2685,31.1733,31.2573,50957.7159
2006-09-05 12:30:00,55.85,55.87,55.73,55.74,34694.615106613666,31.2573,31.2685,31.1901,31.1957,34694.6151
2006-09-05 12:40:00,55.73,55.76,55.7,55.73,19033.851343211663,31.1901,31.2069,31.1733,31.1901,19033.8513
2006-09-05 12:50:00,55.72,55.74,55.67,55.72,17106.37272617757,31.1845,31.1957,31.1565,31.1845,17106.3727
2006-09-05 13:00:00,55.72,55.74,55.6,55.65,58426.69557884593,31.1845,31.1957,31.1174,31.1453,58426.6956
2006-09-05 13:10:00,55.63,55.72,55.63,55.71,28189.374774123604,31.1342,31.1845,31.1342,31.1789,28189.3748
2006-09-05 13:20:00,55.71,55.74,55.7,55.74,27827.97253342971,31.1789,31.1957,31.1733,31.1957,27827.9725
2006-09-05 13:30:00,55.73,55.77,55.65,55.75,43850.13853752561,31.1901,31.2125,31.1453,31.2013,43850.1385
2006-09-05 13:40:00,55.74,55.75,55.67,55.67,48668.83508011083,31.1957,31.2013,31.1565,31.1565,48668.8351
2006-09-05 13:50:00,55.68,55.72,55.63,55.72,73123.72003373089,31.1621,31.1845,31.1342,31.1845,73123.72
2006-09-05 14:00:00,55.71,55.89,55.71,55.87,112396.09685580053,31.1789,31.2797,31.1789,31.2685,112396.0969
2006-09-05 14:10:00,55.87,55.98,55.83,55.97,103601.97566558247,31.2685,31.33,31.2461,31.3244,103601.9757
2006-09-05 14:20:00,55.99,56.01,55.9,55.94,72159.98072521384,31.3356,31.3468,31.2853,31.3076,72159.9807
2006-09-05 14:30:00,55.94,55.98,55.85,55.87,73003.25262016625,31.3076,31.33,31.2573,31.2685,73003.2526
2006-09-05 14:40:00,55.9,56.08,55.88,56.04,114203.10805926996,31.2853,31.386,31.2741,31.3636,114203.1081
2006-09-05 14:50:00,56.04,56.12,56.02,56.1,153716.41970846886,31.3636,31.4084,31.3524,31.3972,153716.4197
2006-09-05 15:00:00,56.09,56.15,56.01,56.01,119383.2068425491,31.3916,31.4252,31.3468,31.3468,119383.2068
2006-09-05 15:10:00,56.01,56.04,55.94,55.99,63124.92470786653,31.3468,31.3636,31.3076,31.3356,63124.9247
2006-09-05 15:20:00,55.99,56.05,55.9,56.02,77340.07950849296,31.3356,31.3692,31.2853,31.3524,77340.0795
2006-09-05 15:30:00,56.03,56.07,55.92,55.94,61438.380917961695,31.358,31.3804,31.2965,31.3076,61438.3809
2006-09-05 15:40:00,55.93,55.98,55.89,55.89,116612.4563305626,31.3021,31.33,31.2797,31.2797,116612.4563
2006-09-05 15:50:00,55.89,55.97,55.88,55.96,125527.04493434528,31.2797,31.3244,31.2741,31.3188,125527.0449
2006-09-06 09:30:00,55.37,55.57,55.31,55.54,175280.08673653778,30.9886,31.1006,30.9551,31.0838,175280.0867
2006-09-06 09:40:00,55.57,55.65,55.48,55.6,143838.09179616914,31.1006,31.1453,31.0502,31.1174,143838.0918
2006-09-06 09:50:00,55.63,55.66,55.38,55.44,135164.43801951574,31.1342,31.1509,30.9942,31.0278,135164.438
2006-09-06 10:00:00,55.46,55.58,55.45,55.57,99747.01843151428,31.039,31.1062,31.0334,31.1006,99747.0184
2006-09-06 10:10:00,55.56,55.58,55.48,55.58,64450.066257077466,31.095,31.1062,31.0502,31.1062,64450.0663
2006-09-06 10:20:00,55.56,55.69,55.54,55.69,71196.2414166968,31.095,31.1677,31.0838,31.1677,71196.2414
2006-09-06 10:30:00,55.69,55.69,55.37,55.43,99024.2139501265,31.1677,31.1677,30.9886,31.0222,99024.214
2006-09-06 10:40:00,55.43,55.43,55.19,55.21,115287.31478135166,31.0222,31.0222,30.8879,30.8991,115287.3148
2006-09-06 10:50:00,55.2,55.27,55.14,55.18,170461.39019395257,30.8935,30.9327,30.8599,30.8823,170461.3902
2006-09-06 11:00:00,55.15,55.27,55.15,55.27,207926.7558125528,30.8655,30.9327,30.8655,30.9327,207926.7558
2006-09-06 11:10:00,55.27,55.32,55.19,55.19,116130.58667630408,30.9327,30.9607,30.8879,30.8879,116130.5867
2006-09-06 11:20:00,55.19,55.28,55.19,55.24,84568.1243223708,30.8879,30.9383,30.8879,30.9159,84568.1243
2006-09-06 11:30:00,55.24,55.26,55.09,55.12,78062.88398988075,30.9159,30.9271,30.8319,30.8487,78062.884
2006-09-06 11:40:00,55.11,55.18,55.11,55.15,79388.02553909169,30.8431,30.8823,30.8431,30.8655,79388.0255
2006-09-06 11:50:00,55.15,55.28,55.14,55.25,78785.68847126853,30.8655,30.9383,30.8599,30.9215,78785.6885
2006-09-06 12:00:00,55.25,55.31,55.25,55.31,50234.91145645104,30.9215,30.9551,30.9215,30.9551,50234.9115
2006-09-06 12:10:00,55.3,55.32,55.2,55.2,66136.6100469823,30.9495,30.9607,30.8935,30.8935,66136.61
2006-09-06 12:20:00,55.21,55.27,55.17,55.25,49873.50921575714,30.8991,30.9327,30.8767,30.9215,49873.5092
2006-09-06 12:30:00,55.25,55.33,55.21,55.28,33249.006143838094,30.9215,30.9663,30.8991,30.9383,33249.0061
2006-09-06 12:40:00,55.28,55.3,55.19,55.3,41079.3880255391,30.9383,30.9495,30.8879,30.9495,41079.388
2006-09-06 12:50:00,55.3,55.34,55.28,55.32,39031.441994940375,30.9495,30.9718,30.9383,30.9607,39031.442
2006-09-06 13:00:00,55.32,55.36,55.25,55.31,56981.08661607036,30.9607,30.983,30.9215,30.9551,56981.0866
2006-09-06 13:10:00,55.3,55.33,55.25,55.26,56499.21696181184,30.9495,30.9663,30.9215,30.9271,56499.217
2006-09-06 13:20:00,55.25,55.37,55.25,55.36,39754.24647632816,30.9215,30.9886,30.9215,30.983,39754.2465
2006-09-06 13:30:00,55.36,55.4,55.33,55.37,91675.70172268404,30.983,31.0054,30.9663,30.9886,91675.7017
2006-09-06 13:40:00,55.38,55.39,55.33,55.38,68666.42573183954,30.9942,30.9998,30.9663,30.9942,68666.4257
2006-09-06 13:50:00,55.38,55.39,55.28,55.29,75653.53571858813,30.9942,30.9998,30.9383,30.9439,75653.5357
2006-09-06 14:00:00,55.29,55.36,55.15,55.16,144681.36369112157,30.9439,30.983,30.8655,30.8711,144681.3637
2006-09-06 14:10:00,55.16,55.19,55.04,55.05,77099.1446813637,30.8711,30.8879,30.8039,30.8095,77099.1447
2006-09-06 14:20:00,55.04,55.16,55.04,55.09,96373.93085170464,30.8039,30.8711,30.8039,30.8319,96373.9309
2006-09-06 14:30:00,55.08,55.13,55.05,55.09,99144.68136369112,30.8263,30.8543,30.8095,30.8319,99144.6814
2006-09-06 14:40:00,55.09,55.09,54.97,54.99,80713.16708830262,30.8319,30.8319,30.7648,30.776,80713.1671
2006-09-06 14:50:00,54.97,55.03,54.95,54.99,127213.5887242501,30.7648,30.7984,30.7536,30.776,127213.5887
2006-09-06 15:00:00,54.99,55.1,54.93,55.1,118780.86977472594,30.776,30.8375,30.7424,30.8375,118780.8698
2006-09-06 15:10:00,55.1,55.11,54.99,54.99,113118.9013371883,30.8375,30.8431,30.776,30.776,113118.9013
2006-09-06 15:20:00,54.99,54.99,54.93,54.93,86013.73328514637,30.776,30.776,30.7424,30.7424,86013.7333
2006-09-06 15:30:00,54.93,54.94,54.84,54.84,113118.9013371883,30.7424,30.748,30.692,30.692,113118.9013
2006-09-06 15:40:00,54.84,54.89,54.83,54.86,231899.77111191425,30.692,30.72,30.6864,30.7032,231899.7711
2006-09-06 15:50:00,54.88,54.92,54.84,54.89,271894.95241537166,30.7144,30.7368,30.692,30.72,271894.9524
2006-09-07 09:30:00,54.45,54.58,54.39,54.58,320322.85266835324,30.4737,30.5465,30.4402,30.5465,320322.8527
2006-09-07 09:40:00,54.6,54.73,54.47,54.61,187808.69774725937,30.5577,30.6305,30.4849,30.5633,187808.6977
2006-09-07 09:50:00,54.67,54.81,54.63,54.77,175761.95639079632,30.5969,30.6752,30.5745,30.6528,175761.9564
2006-09-07 10:00:00,54.75,54.77,54.6,54.71,177809.90242139503,30.6416,30.6528,30.5577,30.6193,177809.9024
2006-09-07 10:10:00,54.68,54.72,54.59,54.65,162631.00831225156,30.6025,30.6249,30.5521,30.5857,162631.0083
2006-09-07 10:20:00,54.64,54.71,54.54,54.71,91073.36465486088,30.5801,30.6193,30.5241,30.6193,91073.3647
2006-09-07 10:30:00,54.71,54.84,54.63,54.71,94928.32188892906,30.6193,30.692,30.5745,30.6193,94928.3219
2006-09-07 10:40:00,54.72,54.72,54.45,54.45,89507.28827852067,30.6249,30.6249,30.4737,30.4737,89507.2883
2006-09-07 10:50:00,54.45,54.63,54.44,54.55,142512.9502469582,30.4737,30.5745,30.4681,30.5297,142512.9502
2006-09-07 11:00:00,54.55,54.69,54.51,54.65,116853.39115769186,30.5297,30.6081,30.5073,30.5857,116853.3912
2006-09-07 11:10:00,54.65,54.78,54.65,54.75,91916.63654981328,30.5857,30.6584,30.5857,30.6416,91916.6365
2006-09-07 11:20:00,54.75,54.75,54.62,54.7,81315.50415612578,30.6416,30.6416,30.5689,30.6137,81315.5042
2006-09-07 11:30:00,54.7,54.76,54.69,54.76,122515.3595952295,30.6137,30.6472,30.6081,30.6472,122515.3596
2006-09-07 11:40:00,54.75,54.78,54.55,54.56,104445.24756053487,30.6416,30.6584,30.5297,30.5353,104445.2476
2006-09-07 11:50:00,54.59,54.78,54.58,54.76,83724.85242741839,30.5521,30.6584,30.5465,30.6472,83724.8524
2006-09-07 12:00:00,54.77,54.89,54.73,54.8,136971.4492229852,30.6528,30.72,30.6305,30.6696,136971.4492
2006-09-07 12:10:00,54.81,54.82,54.71,54.74,116732.92374412724,30.6752,30.6808,30.6193,30.636,116732.9237
2006-09-07 12:20:00,54.75,54.79,54.7,54.78,55174.0754126009,30.6416,30.664,30.6137,30.6584,55174.0754
2006-09-07 12:30:00,54.78,54.86,54.76,54.79,76737.74244066981,30.6584,30.7032,30.6472,30.664,76737.7424
2006-09-07 12:40:00,54.79,54.79,54.73,54.77,45657.14974099507,30.664,30.664,30.6305,30.6528,45657.1497
2006-09-07 12:50:00,54.77,54.79,54.76,54.76,66618.47970124082,30.6528,30.664,30.6472,30.6472,66618.4797
2006-09-07 13:00:00,54.75,54.79,54.75,54.76,116853.39115769186,30.6416,30.664,30.6416,30.6472,116853.3912
2006-09-07 13:10:00,54.76,54.83,54.75,54.82,79749.42777978558,30.6472,30.6864,30.6416,30.6808,79749.4278
2006-09-07 13:20:00,54.82,54.83,54.79,54.8,49993.976629321776,30.6808,30.6864,30.664,30.6696,49993.9766
2006-09-07 13:30:00,54.8,54.94,54.79,54.93,65895.67521985303,30.6696,30.748,30.664,30.7424,65895.6752
2006-09-07 13:40:00,54.94,55.2,54.88,55.16,159257.92073244188,30.748,30.8935,30.7144,30.8711,159257.9207
2006-09-07 13:50:00,55.17,55.17,55.08,55.14,65413.80556559451,30.8767,30.8767,30.8263,30.8599,65413.8056
2006-09-07 14:00:00,55.14,55.2,54.99,54.99,105047.58462835805,30.8599,30.8935,30.776,30.776,105047.5846
2006-09-07 14:10:00,55.0,55.0,54.77,54.8,60836.04385013854,30.7816,30.7816,30.6528,30.6696,60836.0439
2006-09-07 14:20:00,54.79,54.89,54.78,54.87,52523.79231417902,30.664,30.72,30.6584,30.7088,52523.7923
2006-09-07 14:30:00,54.86,54.88,54.77,54.77,74448.86158294183,30.7032,30.7144,30.6528,30.6528,74448.8616
2006-09-07 14:40:00,54.78,54.82,54.7,54.8,117335.2608119504,30.6584,30.6808,30.6137,30.6696,117335.2608
2006-09-07 14:50:00,54.8,54.89,54.78,54.86,78665.2210577039,30.6696,30.72,30.6584,30.7032,78665.2211
2006-09-07 15:00:00,54.84,54.86,54.77,54.77,59872.304541621495,30.692,30.7032,30.6528,30.6528,59872.3045
2006-09-07 15:10:00,54.78,54.89,54.78,54.78,72521.38296590773,30.6584,30.72,30.6584,30.6584,72521.383
2006-09-07 15:20:00,54.78,54.89,54.76,54.88,79267.55812552705,30.6584,30.72,30.6472,30.7144,79267.5581
2006-09-07 15:30:00,54.88,54.88,54.7,54.79,114564.51029996388,30.7144,30.7144,30.6137,30.664,114564.5103
2006-09-07 15:40:00,54.78,54.8,54.74,54.78,120828.81580532467,30.6584,30.6696,30.636,30.6584,120828.8158
2006-09-07 15:50:00,54.78,54.82,54.77,54.79,151307.07143717626,30.6584,30.6808,30.6528,30.664,151307.0714
2006-09-08 09:30:00,55.44,55.44,54.91,54.98,195639.0796289604,31.0278,31.0278,30.7312,30.7704,195639.0796
2006-09-08 09:40:00,54.98,55.01,54.85,54.9,100590.2903264667,30.7704,30.7872,30.6976,30.7256,100590.2903
2006-09-08 09:50:00,54.89,54.95,54.8,54.92,112155.16202867126,30.72,30.7536,30.6696,30.7368,112155.162
2006-09-08 10:00:00,54.89,54.92,54.46,54.49,149981.92988796532,30.72,30.7368,30.4793,30.4961,149981.9299
2006-09-08 10:10:00,54.47,54.49,54.31,54.31,139380.79749427782,30.4849,30.4961,30.3954,30.3954,139380.7975
2006-09-08 10:20:00,54.31,54.45,54.17,54.45,164799.4217564149,30.3954,30.4737,30.317,30.4737,164799.4218
2006-09-08 10:30:00,54.43,54.47,54.38,54.45,98180.94205517408,30.4626,30.4849,30.4346,30.4737,98180.9421
2006-09-08 10:40:00,54.46,54.66,54.45,54.59,112396.09685580053,30.4793,30.5913,30.4737,30.5521,112396.0969
2006-09-08 10:50:00,54.6,54.69,54.57,54.67,57101.55402963499,30.5577,30.6081,30.5409,30.5969,57101.554
2006-09-08 11:00:00,54.68,54.7,54.57,54.64,93482.71292615349,30.6025,30.6137,30.5409,30.5801,93482.7129
2006-09-08 11:10:00,54.64,54.64,54.49,54.58,105047.58462835805,30.5801,30.5801,30.4961,30.5465,105047.5846
2006-09-08 11:20:00,54.58,54.64,54.53,54.57,48668.83508011083,30.5465,30.5801,30.5185,30.5409,48668.8351
2006-09-08 11:30:00,54.55,54.58,54.38,54.4,84327.18949524155,30.5297,30.5465,30.4346,30.4458,84327.1895
2006-09-08 11:40:00,54.4,54.43,54.38,54.4,51198.65076496808,30.4458,30.4626,30.4346,30.4458,51198.6508
2006-09-08 11:50:00,54.4,54.57,54.4,54.54,83483.91760028913,30.4458,30.5409,30.4458,30.5241,83483.9176
2006-09-08 12:00:00,54.52,54.61,54.52,54.57,64088.66401638358,30.5129,30.5633,30.5129,30.5409,64088.664
2006-09-08 12:10:00,54.57,54.61,54.56,54.6,75894.4705457174,30.5409,30.5633,30.5353,30.5577,75894.4705
2006-09-08 12:20:00,54.6,54.68,54.6,54.67,76617.27502710518,30.5577,30.6025,30.5577,30.5969,76617.275
2006-09-08 12:30:00,54.67,54.75,54.64,54.75,81556.43898325504,30.5969,30.6416,30.5801,30.6416,81556.439
2006-09-08 12:40:00,54.75,54.79,54.7,54.71,61558.84833152633,30.6416,30.664,30.6137,30.6193,61558.8483
2006-09-08 12:50:00,54.71,54.79,54.71,54.79,52523.79231417902,30.6193,30.664,30.6193,30.664,52523.7923
2006-09-08 13:00:00,54.79,54.84,54.77,54.78,46139.01939525359,30.664,30.692,30.6528,30.6584,46139.0194
2006-09-08 13:10:00,54.77,54.79,54.71,54.75,61076.978677267805,30.6528,30.664,30.6193,30.6416,61076.9787
2006-09-08 13:20:00,54.75,54.94,54.75,54.94,64931.93591133599,30.6416,30.748,30.6416,30.748,64931.9359
2006-09-08 13:30:00,54.94,54.95,54.87,54.89,51078.18335140345,30.748,30.7536,30.7088,30.72,51078.1834
2006-09-08 13:40:00,54.89,54.91,54.8,54.81,77701.48174918686,30.72,30.7312,30.6696,30.6752,77701.4817
2006-09-08 13:50:00,54.82,55.04,54.82,55.04,53246.5967955668,30.6808,30.8039,30.6808,30.8039,53246.5968
2006-09-08 14:00:00,55.04,55.19,55.04,55.14,66016.14263341766,30.8039,30.8879,30.8039,30.8599,66016.1426
2006-09-08 14:10:00,55.14,55.29,55.14,55.28,144560.89627755692,30.8599,30.9439,30.8599,30.9383,144560.8963
2006-09-08 14:20:00,55.28,55.43,55.28,55.37,209492.8321888929,30.9383,31.0222,30.9383,30.9886,209492.8322
2006-09-08 14:30:00,55.34,55.34,55.23,55.27,68305.02349114565,30.9718,30.9718,30.9103,30.9327,68305.0235
2006-09-08 14:40:00,55.27,55.33,55.22,55.33,57703.89109745815,30.9327,30.9663,30.9047,30.9663,57703.8911
2006-09-08 14:50:00,55.33,55.38,55.29,55.34,67100.34935549935,30.9663,30.9942,30.9439,30.9718,67100.3494
2006-09-08 15:00:00,55.35,55.35,55.11,55.19,55415.01023973016,30.9774,30.9774,30.8431,30.8879,55415.0102
2006-09-08 15:10:00,55.19,55.33,55.19,55.31,76737.74244066981,30.8879,30.9663,30.8879,30.9551,76737.7424
2006-09-08 15:20:00,55.31,55.33,55.26,55.27,52282.85748704976,30.9551,30.9663,30.9271,30.9327,52282.8575
2006-09-08 15:30:00,55.27,55.27,55.18,55.19,86857.00518009879,30.9327,30.9327,30.8823,30.8879,86857.0052
2006-09-08 15:40:00,55.16,55.37,55.16,55.33,117937.59787977352,30.8711,30.9886,30.8711,30.9663,117937.5979
2006-09-08 15:50:00,55.33,55.34,55.26,55.33,216118.5399349476,30.9663,30.9718,30.9271,30.9663,216118.5399
2006-09-11 09:30:00,54.85,55.19,54.85,55.05,211420.31080592703,30.6976,30.8879,30.6976,30.8095,211420.3108
2006-09-11 09:40:00,55.04,55.13,54.92,55.03,124081.4359715697,30.8039,30.8543,30.7368,30.7984,124081.436
2006-09-11 09:50:00,55.04,55.06,54.92,54.99,130466.20889049514,30.8039,30.8151,30.7368,30.776,130466.2089
2006-09-11 10:00:00,55.0,55.02,54.79,54.99,113118.9013371883,30.7816,30.7928,30.664,30.776,113118.9013
2006-09-11 10:10:00,54.99,55.05,54.89,54.95,113721.23840501146,30.776,30.8095,30.72,30.7536,113721.2384
2006-09-11 10:20:00,54.98,55.04,54.86,54.88,141549.21093844116,30.7704,30.8039,30.7032,30.7144,141549.2109
2006-09-11 10:30:00,54.88,54.94,54.75,54.94,130948.07854475366,30.7144,30.748,30.6416,30.748,130948.0785
2006-09-11 10:40:00,54.93,54.93,54.79,54.88,55655.94506685942,30.7424,30.7424,30.664,30.7144,55655.9451
2006-09-11 10:50:00,54.86,54.97,54.86,54.91,52523.79231417902,30.7032,30.7648,30.7032,30.7312,52523.7923
2006-09-11 11:00:00,54.91,54.91,54.75,54.79,59269.96747379834,30.7312,30.7312,30.6416,30.664,59269.9675
2006-09-11 11:10:00,54.8,54.82,54.76,54.81,129743.40440910734,30.6696,30.6808,30.6472,30.6752,129743.4044
2006-09-11 11:20:00,54.82,54.85,54.75,54.82,64811.46849777136,30.6808,30.6976,30.6416,30.6808,64811.4685
2006-09-11 11:30:00,54.83,54.83,54.76,54.81,84809.05914950007,30.6864,30.6864,30.6472,30.6752,84809.0591
2006-09-11 11:40:00,54.81,54.81,54.75,54.77,53005.66196843754,30.6752,30.6752,30.6416,30.6528,53005.662
2006-09-11 11:50:00,54.78,54.82,54.75,54.81,39392.84423563426,30.6584,30.6808,30.6416,30.6752,39392.8442
2006-09-11 12:00:00,54.8,54.93,54.8,54.93,49512.10697506325,30.6696,30.7424,30.6696,30.7424,49512.107
2006-09-11 12:10:00,54.91,55.03,54.91,54.99,75292.13347789424,30.7312,30.7984,30.7312,30.776,75292.1335
2006-09-11 12:20:00,55.01,55.13,54.99,55.12,117937.59787977352,30.7872,30.8543,30.776,30.8487,117937.5979
2006-09-11 12:30:00,55.14,55.17,55.05,55.14,80351.76484760873,30.8599,30.8767,30.8095,30.8599,80351.7648
2006-09-11 12:40:00,55.15,55.2,55.14,55.16,66377.54487411155,30.8655,30.8935,30.8599,30.8711,66377.5449
2006-09-11 12:50:00,55.15,55.19,55.12,55.14,38790.50716781111,30.8655,30.8879,30.8487,30.8599,38790.5072
2006-09-11 13:00:00,55.15,55.2,55.11,55.11,49512.10697506325,30.8655,30.8935,30.8431,30.8431,49512.107
2006-09-11 13:10:00,55.1,55.14,55.04,55.12,53969.40127695459,30.8375,30.8599,30.8039,30.8487,53969.4013
2006-09-11 13:20:00,55.12,55.24,55.12,55.24,98662.81170943262,30.8487,30.9159,30.8487,30.9159,98662.8117
2006-09-11 13:30:00,55.23,55.23,55.1,55.17,104927.1172147934,30.9103,30.9103,30.8375,30.8767,104927.1172
2006-09-11 13:40:00,55.18,55.19,55.15,55.19,70112.03469461511,30.8823,30.8879,30.8655,30.8879,70112.0347
2006-09-11 13:50:00,55.18,55.19,55.15,55.18,49873.50921575714,30.8823,30.8879,30.8655,30.8823,49873.5092
2006-09-11 14:00:00,55.16,55.19,55.08,55.13,92398.5062040718,30.8711,30.8879,30.8263,30.8543,92398.5062
2006-09-11 14:10:00,55.12,55.14,55.08,55.09,52041.9226599205,30.8487,30.8599,30.8263,30.8319,52041.9227
2006-09-11 14:20:00,55.09,55.09,54.91,54.94,73244.18744729551,30.8319,30.8319,30.7312,30.748,73244.1874
2006-09-11 14:30:00,54.94,54.99,54.9,54.92,74689.79641007108,30.748,30.776,30.7256,30.7368,74689.7964
2006-09-11 14:40:00,54.92,54.97,54.91,54.97,59992.77195518613,30.7368,30.7648,30.7312,30.7648,59992.772
2006-09-11 14:50:00,54.98,55.09,54.96,55.04,77099.1446813637,30.7704,30.8319,30.7592,30.8039,77099.1447
2006-09-11 15:00:00,55.03,55.09,54.96,54.99,118299.00012046742,30.7984,30.8319,30.7592,30.776,118299.0001
2006-09-11 15:10:00,54.99,55.0,54.91,54.95,85170.46139019396,30.776,30.7816,30.7312,30.7536,85170.4614
2006-09-11 15:20:00,54.95,55.06,54.91,55.03,91434.76689555476,30.7536,30.8151,30.7312,30.7984,91434.7669
2006-09-11 15:30:00,55.04,55.18,55.03,55.11,67341.2841826286,30.8039,30.8823,30.7984,30.8431,67341.2842
2006-09-11 15:40:00,55.1,55.27,55.09,55.27,143356.22214191064,30.8375,30.9327,30.8319,30.9327,143356.2221
2006-09-11 15:50:00,55.27,55.33,55.23,55.33,308396.5787254548,30.9327,30.9663,30.9103,30.9663,308396.5787
2006-09-12 09:30:00,55.49,56.3,55.49,56.29,292735.8149620528,31.0558,31.5091,31.0558,31.5035,292735.815
2006-09-12 09:40:00,56.27,56.39,56.24,56.33,322009.3964582581,31.4923,31.5595,31.4755,31.5259,322009.3965
2006-09-12 09:50:00,56.33,56.41,56.11,56.14,211902.1804601856,31.5259,31.5707,31.4028,31.4196,211902.1805
2006-09-12 10:00:00,56.14,56.3,56.13,56.25,118539.93494759667,31.4196,31.5091,31.414,31.4811,118539.9349
2006-09-12 10:10:00,56.25,56.31,56.12,56.19,93723.64775328274,31.4811,31.5147,31.4084,31.4476,93723.6478
2006-09-12 10:20:00,56.18,56.28,56.18,56.21,82158.7760510782,31.442,31.4979,31.442,31.4588,82158.7761
2006-09-12 10:30:00,56.21,56.23,56.15,56.16,73003.25262016625,31.4588,31.4699,31.4252,31.4308,73003.2526
2006-09-12 10:40:00,56.15,56.16,56.1,56.14,91434.76689555476,31.4252,31.4308,31.3972,31.4196,91434.7669
2006-09-12 10:50:00,56.15,56.3,56.13,56.27,102035.89928924228,31.4252,31.5091,31.414,31.4923,102035.8993
2006-09-12 11:00:00,56.28,56.38,56.27,56.28,129261.53475484882,31.4979,31.5539,31.4923,31.4979,129261.5348
2006-09-12 11:10:00,56.26,56.32,56.25,56.26,86736.53776653417,31.4867,31.5203,31.4811,31.4867,86736.5378
2006-09-12 11:20:00,56.28,56.36,56.22,56.35,49512.10697506325,31.4979,31.5427,31.4644,31.5371,49512.107
2006-09-12 11:30:00,56.33,56.41,56.33,56.41,86134.200698711,31.5259,31.5707,31.5259,31.5707,86134.2007
2006-09-12 11:40:00,56.41,56.44,56.37,56.42,89868.69051921456,31.5707,31.5875,31.5483,31.5763,89868.6905
2006-09-12 11:50:00,56.41,56.55,56.41,56.5,171425.1295024696,31.5707,31.649,31.5707,31.6211,171425.1295
2006-09-12 12:00:00,56.5,56.51,56.45,56.47,71557.64365739068,31.6211,31.6267,31.5931,31.6043,71557.6437
2006-09-12 12:10:00,56.46,56.5,56.45,56.49,68545.95831827492,31.5987,31.6211,31.5931,31.6155,68545.9583
2006-09-12 12:20:00,56.48,56.51,56.47,56.51,38067.70268642333,31.6099,31.6267,31.6043,31.6267,38067.7027
2006-09-12 12:30:00,56.5,56.5,56.46,56.47,59872.304541621495,31.6211,31.6211,31.5987,31.6043,59872.3045
2006-09-12 12:40:00,56.47,56.54,56.46,56.51,54571.73834477775,31.6043,31.6434,31.5987,31.6267,54571.7383
2006-09-12 12:50:00,56.51,56.55,56.48,56.49,42404.52957475004,31.6267,31.649,31.6099,31.6155,42404.5296
2006-09-12 13:00:00,56.49,56.52,56.46,56.5,71316.70883026143,31.6155,31.6323,31.5987,31.6211,71316.7088
2006-09-12 13:10:00,56.5,56.52,56.46,56.46,32767.13648957957,31.6211,31.6323,31.5987,31.5987,32767.1365
2006-09-12 13:20:00,56.46,56.55,56.45,56.51,50957.71593783882,31.5987,31.649,31.5931,31.6267,50957.7159
2006-09-12 13:30:00,56.54,56.65,56.52,56.63,115648.71702204554,31.6434,31.705,31.6323,31.6938,115648.717
2006-09-12 13:40:00,56.63,56.81,56.62,56.79,153836.8871220335,31.6938,31.7946,31.6882,31.7834,153836.8871
2006-09-12 13:50:00,56.79,56.81,56.68,56.71,152029.87591856404,31.7834,31.7946,31.7218,31.7386,152029.8759
2006-09-12 14:00:00,56.72,56.74,56.64,56.65,78665.2210577039,31.7442,31.7554,31.6994,31.705,78665.2211
2006-09-12 14:10:00,56.66,56.82,56.63,56.77,104324.78014697024,31.7106,31.8002,31.6938,31.7722,104324.7801
2006-09-12 14:20:00,56.78,56.94,56.76,56.94,137694.25370437297,31.7778,31.8673,31.7666,31.8673,137694.2537
2006-09-12 14:30:00,56.93,56.98,56.85,56.88,145524.63558607397,31.8617,31.8897,31.8169,31.8337,145524.6356
2006-09-12 14:40:00,56.88,56.89,56.79,56.83,116853.39115769186,31.8337,31.8393,31.7834,31.8057,116853.3912
2006-09-12 14:50:00,56.81,56.93,56.75,56.91,185399.3494759668,31.7946,31.8617,31.761,31.8505,185399.3495
2006-09-12 15:00:00,56.92,56.99,56.88,56.9,163353.81279363934,31.8561,31.8953,31.8337,31.8449,163353.8128
2006-09-12 15:10:00,56.9,56.92,56.77,56.8,148054.45127093123,31.8449,31.8561,31.7722,31.789,148054.4513
2006-09-12 15:20:00,56.8,56.8,56.65,56.73,149861.4624744007,31.789,31.789,31.705,31.7498,149861.4625
2006-09-12 15:30:00,56.74,56.77,56.7,56.75,218889.2904469341,31.7554,31.7722,31.733,31.761,218889.2904
2006-09-12 15:40:00,56.75,56.78,56.7,56.75,265871.58173714014,31.761,31.7778,31.733,31.761,265871.5817
2006-09-12 15:50:00,56.75,56.8,56.7,56.72,377183.471870859,31.761,31.789,31.733,31.7442,377183.4719
2006-09-13 09:30:00,56.42,56.53,56.31,56.44,157450.90952897244,31.5763,31.6378,31.5147,31.5875,157450.9095
2006-09-13 09:40:00,56.43,56.53,56.22,56.3,152391.27815925793,31.5819,31.6378,31.4644,31.5091,152391.2782
2006-09-13 09:50:00,56.32,56.41,56.26,56.38,90952.89724129625,31.5203,31.5707,31.4867,31.5539,90952.8972
2006-09-13 10:00:00,56.36,56.36,56.28,56.34,159016.98590531264,31.5427,31.5427,31.4979,31.5315,159016.9859
2006-09-13 10:10:00,56.35,56.55,56.35,56.52,105168.05204192268,31.5371,31.649,31.5371,31.6323,105168.052
2006-09-13 10:20:00,56.52,56.58,56.46,56.53,124322.37079869896,31.6323,31.6658,31.5987,31.6378,124322.3708
2006-09-13 10:30:00,56.52,56.54,56.33,56.36,126129.38200216842,31.6323,31.6434,31.5259,31.5427,126129.382
2006-09-13 10:40:00,56.36,56.39,56.29,56.38,128538.73027346104,31.5427,31.5595,31.5035,31.5539,128538.7303
2006-09-13 10:50:00,56.39,56.45,56.36,56.43,121551.62028671244,31.5595,31.5931,31.5427,31.5819,121551.6203
2006-09-13 11:00:00,56.43,56.66,56.42,56.62,153114.08264064573,31.5819,31.7106,31.5763,31.6882,153114.0826
2006-09-13 11:10:00,56.62,56.7,56.59,56.69,160944.4645223467,31.6882,31.733,31.6714,31.7274,160944.4645
2006-09-13 11:20:00,56.69,56.82,56.61,56.82,166726.900373449,31.7274,31.8002,31.6826,31.8002,166726.9004
2006-09-13 11:30:00,56.82,57.0,56.78,56.98,122876.7618359234,31.8002,31.9009,31.7778,31.8897,122876.7618
2006-09-13 11:40:00,56.98,57.11,56.86,57.1,129382.00216841346,31.8897,31.9625,31.8225,31.9569,129382.0022
2006-09-13 11:50:00,57.09,57.28,57.01,57.26,238284.5440308397,31.9513,32.0576,31.9065,32.0464,238284.544
2006-09-13 12:00:00,57.26,57.35,57.18,57.34,178412.2394892182,32.0464,32.0968,32.0016,32.0912,178412.2395
2006-09-13 12:10:00,57.34,57.61,57.31,57.5,252740.63365859532,32.0912,32.2423,32.0744,32.1807,252740.6337
2006-09-13 12:20:00,57.49,57.64,57.48,57.55,114684.9777135285,32.1751,32.2591,32.1695,32.2087,114684.9777
2006-09-13 12:30:00,57.55,57.58,57.48,57.53,120226.47873750151,32.2087,32.2255,32.1695,32.1975,120226.4787
2006-09-13 12:40:00,57.55,57.64,57.53,57.56,84447.65690880618,32.2087,32.2591,32.1975,32.2143,84447.6569
2006-09-13 12:50:00,57.56,57.56,57.41,57.45,96976.26791952776,32.2143,32.2143,32.1304,32.1527,96976.2679
2006-09-13 13:00:00,57.44,57.5,57.35,57.47,70473.436935309,32.1471,32.1807,32.0968,32.1639,70473.4369
2006-09-13 13:10:00,57.47,57.67,57.47,57.59,84447.65690880618,32.1639,32.2759,32.1639,32.2311,84447.6569
2006-09-13 13:20:00,57.59,57.65,57.58,57.61,98662.81170943262,32.2311,32.2647,32.2255,32.2423,98662.8117
2006-09-13 13:30:00,57.61,57.78,57.58,57.73,154800.62643055056,32.2423,32.3374,32.2255,32.3094,154800.6264
2006-09-13 13:40:00,57.73,57.93,57.73,57.93,193952.53583905555,32.3094,32.4214,32.3094,32.4214,193952.5358
2006-09-13 13:50:00,57.92,57.98,57.85,57.86,200337.308757981,32.4158,32.4494,32.3766,32.3822,200337.3088
2006-09-13 14:00:00,57.86,57.92,57.83,57.87,75171.6660643296,32.3822,32.4158,32.3654,32.3878,75171.6661
2006-09-13 14:10:00,57.89,57.91,57.84,57.85,48789.30249367547,32.399,32.4102,32.371,32.3766,48789.3025
2006-09-13 14:20:00,57.83,57.93,57.82,57.89,92639.44103120107,32.3654,32.4214,32.3598,32.399,92639.441
2006-09-13 14:30:00,57.89,58.01,57.86,58.0,191061.3179135044,32.399,32.4662,32.3822,32.4606,191061.3179
2006-09-13 14:40:00,57.97,58.07,57.82,58.05,258402.60209613305,32.4438,32.4997,32.3598,32.4885,258402.6021
2006-09-13 14:50:00,58.05,58.14,58.02,58.12,338513.4321166125,32.4885,32.5389,32.4717,32.5277,338513.4321
2006-09-13 15:00:00,58.1,58.15,57.97,58.07,262378.02674376586,32.5165,32.5445,32.4438,32.4997,262378.0267
2006-09-13 15:10:00,58.07,58.07,57.94,57.96,181423.92482833395,32.4997,32.4997,32.427,32.4382,181423.9248
2006-09-13 15:20:00,57.95,57.96,57.78,57.82,113962.17323214072,32.4326,32.4382,32.3374,32.3598,113962.1732
2006-09-13 15:30:00,57.82,57.99,57.79,57.82,207203.9513311649,32.3598,32.455,32.343,32.3598,207203.9513
2006-09-13 15:40:00,57.82,57.9,57.73,57.83,279725.33429707267,32.3598,32.4046,32.3094,32.3654,279725.3343
2006-09-13 15:50:00,57.83,57.87,57.8,57.87,356583.5441513071,32.3654,32.3878,32.3486,32.3878,356583.5442
2006-09-14 09:30:00,57.53,57.84,57.53,57.61,189133.8392964704,32.1975,32.371,32.1975,32.2423,189133.8393
2006-09-14 09:40:00,57.61,57.77,57.52,57.69,166245.0307191905,32.2423,32.3318,32.1919,32.2871,166245.0307
2006-09-14 09:50:00,57.7,57.92,57.7,57.81,143235.754728346,32.2927,32.4158,32.2927,32.3542,143235.7547
2006-09-14 10:00:00,57.84,57.96,57.71,57.96,134200.6987109987,32.371,32.4382,32.2983,32.4382,134200.6987
2006-09-14 10:10:00,57.94,57.99,57.84,57.99,91193.8320684255,32.427,32.455,32.371,32.455,91193.8321
2006-09-14 10:20:00,57.99,58.01,57.69,57.69,127334.05613781474,32.455,32.4662,32.2871,32.2871,127334.0561
2006-09-14 10:30:00,57.71,57.82,57.64,57.68,113480.3035778822,32.2983,32.3598,32.2591,32.2815,113480.3036
2006-09-14 10:40:00,57.69,57.78,57.66,57.69,171304.66208890497,32.2871,32.3374,32.2703,32.2871,171304.6621
2006-09-14 10:50:00,57.69,57.95,57.69,57.87,178773.64172991208,32.2871,32.4326,32.2871,32.3878,178773.6417
2006-09-14 11:00:00,57.87,58.01,57.74,57.84,137573.78629080835,32.3878,32.4662,32.315,32.371,137573.7863
2006-09-14 11:10:00,57.85,58.09,57.82,58.07,100831.22515359597,32.3766,32.5109,32.3598,32.4997,100831.2252
2006-09-14 11:20:00,58.07,58.15,58.02,58.06,293579.0868570052,32.4997,32.5445,32.4717,32.4941,293579.0869
2006-09-14 11:30:00,58.06,58.07,57.97,58.04,100831.22515359597,32.4941,32.4997,32.4438,32.4829,100831.2252
2006-09-14 11:40:00,58.02,58.07,57.99,58.03,75533.0683050235,32.4717,32.4997,32.455,32.4773,75533.0683
2006-09-14 11:50:00,58.06,58.16,58.02,58.13,85652.33104445248,32.4941,32.5501,32.4717,32.5333,85652.331
2006-09-14 12:00:00,58.14,58.14,58.06,58.08,83002.04794603061,32.5389,32.5389,32.4941,32.5053,83002.0479
2006-09-14 12:10:00,58.08,58.09,57.97,58.02,67582.21900975787,32.5053,32.5109,32.4438,32.4717,67582.219
2006-09-14 12:20:00,58.03,58.07,57.99,58.07,87941.21190218047,32.4773,32.4997,32.455,32.4997,87941.2119
2006-09-14 12:30:00,58.09,58.09,58.01,58.07,33971.81062522588,32.5109,32.5109,32.4662,32.4997,33971.8106
2006-09-14 12:40:00,58.07,58.11,58.05,58.1,65775.20780628841,32.4997,32.5221,32.4885,32.5165,65775.2078
2006-09-14 12:50:00,58.1,58.12,58.07,58.07,154439.22418985667,32.5165,32.5277,32.4997,32.4997,154439.2242
2006-09-14 13:00:00,58.07,58.07,57.93,58.04,73003.25262016625,32.4997,32.4997,32.4214,32.4829,73003.2526
2006-09-14 13:10:00,58.05,58.12,58.03,58.11,45536.68232743043,32.4885,32.5277,32.4773,32.5221,45536.6823
2006-09-14 13:20:00,58.11,58.16,58.07,58.09,49030.23732080473,32.5221,32.5501,32.4997,32.5109,49030.2373
2006-09-14 13:30:00,58.1,58.18,58.08,58.16,69750.63245392122,32.5165,32.5613,32.5053,32.5501,69750.6325
2006-09-14 13:40:00,58.16,58.18,58.07,58.17,43247.80146970245,32.5501,32.5613,32.4997,32.5557,43247.8015
2006-09-14 13:50:00,58.18,58.31,58.17,58.24,134923.50319238647,32.5613,32.6341,32.5557,32.5949,134923.5032
2006-09-14 14:00:00,58.24,58.28,58.18,58.21,74087.45934224792,32.5949,32.6173,32.5613,32.5781,74087.4593
2006-09-14 14:10:00,58.21,58.35,58.17,58.34,107577.40031321529,32.5781,32.6564,32.5557,32.6508,107577.4003
2006-09-14 14:20:00,58.34,58.41,58.32,58.36,209613.2996024576,32.6508,32.69,32.6396,32.662,209613.2996
2006-09-14 14:30:00,58.36,58.46,58.36,58.39,133718.82905674016,32.662,32.718,32.662,32.6788,133718.8291
2006-09-14 14:40:00,58.39,58.43,58.31,58.37,137814.72111793762,32.6788,32.7012,32.6341,32.6676,137814.7211
2006-09-14 14:50:00,58.38,58.46,58.29,58.3,133236.95940248165,32.6732,32.718,32.6229,32.6285,133236.9594
2006-09-14 15:00:00,58.3,58.39,58.29,58.39,126490.78424286233,32.6285,32.6788,32.6229,32.6788,126490.7842
2006-09-14 15:10:00,58.4,58.41,58.35,58.36,104324.78014697024,32.6844,32.69,32.6564,32.662,104324.7801
2006-09-14 15:20:00,58.38,58.44,58.34,58.43,161305.86676304063,32.6732,32.7068,32.6508,32.7012,161305.8668
2006-09-14 15:30:00,58.43,58.46,58.37,58.38,189736.17636429347,32.7012,32.718,32.6676,32.6732,189736.1764
2006-09-14 15:40:00,58.4,58.4,58.26,58.36,197807.4930731237,32.6844,32.6844,32.6061,32.662,197807.4931
2006-09-14 15:50:00,58.35,58.37,58.23,58.36,315624.62353933265,32.6564,32.6676,32.5893,32.662,315624.6235
2006-09-15 09:30:00,58.75,58.75,58.44,58.54,997952.0539694014,32.8803,32.8803,32.7068,32.7628,997952.054
2006-09-15 09:40:00,58.54,58.65,58.44,58.62,310203.5899289243,32.7628,32.8243,32.7068,32.8075,310203.5899
2006-09-15 09:50:00,58.62,58.77,58.61,58.77,152270.8107456933,32.8075,32.8915,32.802,32.8915,152270.8107
2006-09-15 10:00:00,58.78,59.11,58.75,59.05,248162.8719431394,32.8971,33.0818,32.8803,33.0482,248162.8719
2006-09-15 10:10:00,59.05,59.28,59.03,59.23,248042.4045295748,33.0482,33.1769,33.037,33.1489,248042.4045
2006-09-15 10:20:00,59.24,59.31,59.21,59.23,232622.57559330203,33.1545,33.1937,33.1378,33.1489,232622.5756
2006-09-15 10:30:00,59.24,59.33,59.23,59.27,194554.8729068787,33.1545,33.2049,33.1489,33.1713,194554.8729
2006-09-15 10:40:00,59.27,59.29,59.16,59.17,159378.38814600653,33.1713,33.1825,33.1098,33.1154,159378.3881
2006-09-15 10:50:00,59.15,59.18,59.11,59.14,178532.7069027828,33.1042,33.121,33.0818,33.0986,178532.7069
2006-09-15 11:00:00,59.14,59.19,59.04,59.04,241055.2945428262,33.0986,33.1266,33.0426,33.0426,241055.2945
2006-09-15 11:10:00,59.05,59.1,59.02,59.03,299241.05529454286,33.0482,33.0762,33.0314,33.037,299241.0553
2006-09-15 11:20:00,59.02,59.03,58.83,58.85,160221.66004095893,33.0314,33.037,32.9251,32.9363,160221.66
2006-09-15 11:30:00,58.85,58.93,58.83,58.86,242380.43609203715,32.9363,32.981,32.9251,32.9419,242380.4361
2006-09-15 11:40:00,58.87,59.14,58.82,58.85,185278.8820624021,32.9475,33.0986,32.9195,32.9363,185278.8821
2006-09-15 11:50:00,58.86,58.91,58.79,58.81,71316.70883026143,32.9419,32.9699,32.9027,32.9139,71316.7088
2006-09-15 12:00:00,58.81,58.88,58.77,58.87,91675.70172268404,32.9139,32.9531,32.8915,32.9475,91675.7017
2006-09-15 12:10:00,58.86,59.06,58.85,58.91,68305.02349114565,32.9419,33.0538,32.9363,32.9699,68305.0235
2006-09-15 12:20:00,58.92,58.99,58.9,58.91,61076.978677267805,32.9754,33.0146,32.9643,32.9699,61076.9787
2006-09-15 12:30:00,58.91,58.91,58.65,58.69,90832.4298277316,32.9699,32.9699,32.8243,32.8467,90832.4298
2006-09-15 12:40:00,58.68,58.75,58.66,58.67,48548.367666546204,32.8411,32.8803,32.8299,32.8355,48548.3677
2006-09-15 12:50:00,58.66,58.74,58.61,58.66,63727.26177568968,32.8299,32.8747,32.802,32.8299,63727.2618
2006-09-15 13:00:00,58.66,58.85,58.65,58.85,57703.89109745815,32.8299,32.9363,32.8243,32.9363,57703.8911
2006-09-15 13:10:00,58.84,58.85,58.74,58.78,49150.70473436936,32.9307,32.9363,32.8747,32.8971,49150.7047
2006-09-15 13:20:00,58.78,58.85,58.71,58.73,45777.617154559695,32.8971,32.9363,32.8579,32.8691,45777.6172
2006-09-15 13:30:00,58.72,58.76,58.7,58.75,48066.49801228768,32.8635,32.8859,32.8523,32.8803,48066.498
2006-09-15 13:40:00,58.73,58.9,58.73,58.87,50596.31369714493,32.8691,32.9643,32.8691,32.9475,50596.3137
2006-09-15 13:50:00,58.87,58.91,58.78,58.8,41802.19250692688,32.9475,32.9699,32.8971,32.9083,41802.1925
2006-09-15 14:00:00,58.78,58.86,58.76,58.8,71196.2414166968,32.8971,32.9419,32.8859,32.9083,71196.2414
2006-09-15 14:10:00,58.79,58.95,58.76,58.8,65654.74039272378,32.9027,32.9922,32.8859,32.9083,65654.7404
2006-09-15 14:20:00,58.81,58.84,58.74,58.74,35778.82182869534,32.9139,32.9307,32.8747,32.8747,35778.8218
2006-09-15 14:30:00,58.75,58.9,58.75,58.85,82640.64570533672,32.8803,32.9643,32.8803,32.9363,82640.6457
2006-09-15 14:40:00,58.84,58.85,58.7,58.75,79869.89519335021,32.9307,32.9363,32.8523,32.8803,79869.8952
2006-09-15 14:50:00,58.75,58.78,58.72,58.75,65052.403324900624,32.8803,32.8971,32.8635,32.8803,65052.4033
2006-09-15 15:00:00,58.76,58.83,58.76,58.82,74207.92675581256,32.8859,32.9251,32.8859,32.9195,74207.9268
2006-09-15 15:10:00,58.81,58.92,58.81,58.9,124804.24045295749,32.9139,32.9754,32.9139,32.9643,124804.2405
2006-09-15 15:20:00,58.9,58.99,58.9,58.96,109625.34634381402,32.9643,33.0146,32.9643,32.9978,109625.3463
2006-09-15 15:30:00,58.96,59.0,58.94,58.95,139862.66714853633,32.9978,33.0202,32.9866,32.9922,139862.6671
2006-09-15 15:40:00,58.95,59.04,58.94,58.94,124683.77303939284,32.9922,33.0426,32.9866,32.9866,124683.773
2006-09-15 15:50:00,58.93,58.95,58.8,58.85,263341.7660522829,32.981,32.9922,32.9083,32.9363,263341.7661
2006-09-18 09:30:00,58.9,59.19,58.62,59.0,178532.7069027828,32.9643,33.1266,32.8075,33.0202,178532.7069
2006-09-18 09:40:00,58.99,59.0,58.48,58.69,257438.862787616,33.0146,33.0202,32.7292,32.8467,257438.8628
2006-09-18 09:50:00,58.68,58.92,58.68,58.87,179375.97879773524,32.8411,32.9754,32.8411,32.9475,179375.9788
2006-09-18 10:00:00,58.87,58.87,58.76,58.85,205878.809781954,32.9475,32.9475,32.8859,32.9363,205878.8098
2006-09-18 10:10:00,58.85,59.14,58.85,59.09,183592.3382724973,32.9363,33.0986,32.9363,33.0706,183592.3383
2006-09-18 10:20:00,59.08,59.19,59.05,59.17,115889.6518491748,33.065,33.1266,33.0482,33.1154,115889.6518
2006-09-18 10:30:00,59.16,59.22,59.14,59.18,124322.37079869896,33.1098,33.1433,33.0986,33.121,124322.3708
2006-09-18 10:40:00,59.19,59.24,59.05,59.06,77460.54692205759,33.1266,33.1545,33.0482,33.0538,77460.5469
2006-09-18 10:50:00,59.05,59.11,58.99,59.09,100710.75774003132,33.0482,33.0818,33.0146,33.0706,100710.7577
2006-09-18 11:00:00,59.09,59.1,59.05,59.05,76135.40537284665,33.0706,33.0762,33.0482,33.0482,76135.4054
2006-09-18 11:10:00,59.06,59.13,59.05,59.09,111311.89013371884,33.0538,33.093,33.0482,33.0706,111311.8901
2006-09-18 11:20:00,59.06,59.08,58.71,58.72,170461.39019395257,33.0538,33.065,32.8579,32.8635,170461.3902
2006-09-18 11:30:00,58.72,58.74,58.61,58.69,185158.4146488375,32.8635,32.8747,32.802,32.8467,185158.4146
2006-09-18 11:40:00,58.68,58.84,58.68,58.84,167690.63968196604,32.8411,32.9307,32.8411,32.9307,167690.6397
2006-09-18 11:50:00,58.84,58.85,58.75,58.75,107818.33514034454,32.9307,32.9363,32.8803,32.8803,107818.3351
2006-09-18 12:00:00,58.76,58.85,58.7,58.8,94566.91964823515,32.8859,32.9363,32.8523,32.9083,94566.9196
2006-09-18 12:10:00,58.8,58.83,58.74,58.8,121792.55511384172,32.9083,32.9251,32.8747,32.9083,121792.5551
2006-09-18 12:20:00,58.8,58.81,58.74,58.81,70352.96952174438,32.9083,32.9139,32.8747,32.9139,70352.9695
2006-09-18 12:30:00,58.81,58.88,58.8,58.85,89145.88603782677,32.9139,32.9531,32.9083,32.9363,89145.886
2006-09-18 12:40:00,58.85,58.97,58.85,58.88,95410.19154318758,32.9363,33.0034,32.9363,32.9531,95410.1915
2006-09-18 12:50:00,58.89,58.92,58.84,58.85,91916.63654981328,32.9587,32.9754,32.9307,32.9363,91916.6365
2006-09-18 13:00:00,58.85,58.85,58.81,58.84,145163.23334538008,32.9363,32.9363,32.9139,32.9307,145163.2333
2006-09-18 13:10:00,58.84,58.85,58.76,58.85,150102.39730152994,32.9307,32.9363,32.8859,32.9363,150102.3973
2006-09-18 13:20:00,58.85,58.95,58.85,58.91,166847.36778701362,32.9363,32.9922,32.9363,32.9699,166847.3678
2006-09-18 13:30:00,58.9,58.91,58.82,58.84,125165.64269365136,32.9643,32.9699,32.9195,32.9307,125165.6427
2006-09-18 13:40:00,58.83,58.84,58.75,58.83,178773.64172991208,32.9251,32.9307,32.8803,32.9251,178773.6417
2006-09-18 13:50:00,58.83,58.83,58.64,58.68,139501.26490784244,32.9251,32.9251,32.8187,32.8411,139501.2649
2006-09-18 14:00:00,58.69,58.71,58.59,58.7,82038.30863751356,32.8467,32.8579,32.7908,32.8523,82038.3086
2006-09-18 14:10:00,58.69,58.73,58.67,58.69,76496.80761354054,32.8467,32.8691,32.8355,32.8467,76496.8076
2006-09-18 14:20:00,58.69,58.71,58.63,58.69,69871.09986748586,32.8467,32.8579,32.8131,32.8467,69871.0999
2006-09-18 14:30:00,58.7,58.7,58.6,58.61,95892.0611974461,32.8523,32.8523,32.7964,32.802,95892.0612
2006-09-18 14:40:00,58.6,58.65,58.57,58.62,289001.3251415492,32.7964,32.8243,32.7796,32.8075,289001.3251
2006-09-18 14:50:00,58.61,58.71,58.6,58.65,146729.3097217203,32.802,32.8579,32.7964,32.8243,146729.3097
2006-09-18 15:00:00,58.65,58.7,58.61,58.69,108420.6722081677,32.8243,32.8523,32.802,32.8467,108420.6722
2006-09-18 15:10:00,58.69,58.72,58.64,58.66,130707.1437176244,32.8467,32.8635,32.8187,32.8299,130707.1437
2006-09-18 15:20:00,58.65,58.82,58.62,58.8,103842.91049271172,32.8243,32.9195,32.8075,32.9083,103842.9105
2006-09-18 15:30:00,58.81,58.9,58.77,58.9,196843.7537646067,32.9139,32.9643,32.8915,32.9643,196843.7538
2006-09-18 15:40:00,58.9,58.95,58.81,58.91,193711.6010119263,32.9643,32.9922,32.9139,32.9699,193711.601
2006-09-18 15:50:00,58.92,58.93,58.8,58.88,108420.6722081677,32.9754,32.981,32.9083,32.9531,108420.6722
2006-09-19 09:30:00,59.27,59.27,58.85,58.95,249849.41573304424,33.1713,33.1713,32.9363,32.9922,249849.4157
2006-09-19 09:40:00,58.95,59.13,58.89,59.06,130225.27406336588,32.9922,33.093,32.9587,33.0538,130225.2741
2006-09-19 09:50:00,59.06,59.12,59.0,59.09,105529.45428261656,33.0538,33.0874,33.0202,33.0706,105529.4543
2006-09-19 10:00:00,59.1,59.27,59.03,59.26,177328.0327671365,33.0762,33.1713,33.037,33.1657,177328.0328
2006-09-19 10:10:00,59.26,59.26,59.03,59.03,123238.1640766173,33.1657,33.1657,33.037,33.037,123238.1641
2006-09-19 10:20:00,59.04,59.22,59.0,59.22,146970.24454884956,33.0426,33.1433,33.0202,33.1433,146970.2445
2006-09-19 10:30:00,59.22,59.24,59.08,59.17,67220.81676906398,33.1433,33.1545,33.065,33.1154,67220.8168
2006-09-19 10:40:00,59.18,59.21,59.08,59.09,74328.39416937719,33.121,33.1378,33.065,33.0706,74328.3942
2006-09-19 10:50:00,59.09,59.28,59.09,59.24,113359.83616431756,33.0706,33.1769,33.0706,33.1545,113359.8362
2006-09-19 11:00:00,59.24,59.39,59.24,59.39,116973.85857125648,33.1545,33.2385,33.1545,33.2385,116973.8586
2006-09-19 11:10:00,59.39,59.56,59.37,59.55,189254.30671003496,33.2385,33.3336,33.2273,33.328,189254.3067
2006-09-19 11:20:00,59.55,59.6,59.41,59.44,189374.7741235996,33.328,33.356,33.2497,33.2665,189374.7741
2006-09-19 11:30:00,59.44,59.44,59.29,59.34,203951.33116491992,33.2665,33.2665,33.1825,33.2105,203951.3312
2006-09-19 11:40:00,59.34,59.43,59.3,59.41,215636.67028068908,33.2105,33.2609,33.1881,33.2497,215636.6703
2006-09-19 11:50:00,59.4,59.48,59.37,59.48,125045.17528008675,33.2441,33.2889,33.2273,33.2889,125045.1753
2006-09-19 12:00:00,59.49,59.54,59.47,59.51,149138.6579930129,33.2945,33.3224,33.2833,33.3057,149138.658
2006-09-19 12:10:00,59.52,59.58,59.48,59.56,111673.29237441272,33.3112,33.3448,33.2889,33.3336,111673.2924
2006-09-19 12:20:00,59.55,59.57,59.27,59.3,257438.862787616,33.328,33.3392,33.1713,33.1881,257438.8628
2006-09-19 12:30:00,59.27,59.29,59.11,59.12,204794.60305987232,33.1713,33.1825,33.0818,33.0874,204794.6031
2006-09-19 12:40:00,59.14,59.41,59.14,59.34,113721.23840501146,33.0986,33.2497,33.0986,33.2105,113721.2384
2006-09-19 12:50:00,59.31,59.34,59.24,59.27,50475.8462835803,33.1937,33.2105,33.1545,33.1713,50475.8463
2006-09-19 13:00:00,59.27,59.32,59.24,59.27,159378.38814600653,33.1713,33.1993,33.1545,33.1713,159378.3881
2006-09-19 13:10:00,59.27,59.34,59.24,59.32,88543.54897000363,33.1713,33.2105,33.1545,33.1993,88543.549
2006-09-19 13:20:00,59.31,59.35,59.27,59.3,293940.4890976991,33.1937,33.2161,33.1713,33.1881,293940.4891
2006-09-19 13:30:00,59.29,59.34,59.27,59.31,185881.2191302253,33.1825,33.2105,33.1713,33.1937,185881.2191
2006-09-19 13:40:00,59.31,59.33,59.21,59.28,170581.8576075172,33.1937,33.2049,33.1378,33.1769,170581.8576
2006-09-19 13:50:00,59.25,59.42,59.24,59.32,152873.1478135165,33.1601,33.2553,33.1545,33.1993,152873.1478
2006-09-19 14:00:00,59.32,59.32,59.22,59.26,136007.70991446814,33.1993,33.1993,33.1433,33.1657,136007.7099
2006-09-19 14:10:00,59.26,59.36,59.26,59.36,93603.18033971812,33.1657,33.2217,33.1657,33.2217,93603.1803
2006-09-19 14:20:00,59.37,59.44,59.36,59.44,88182.14672930974,33.2273,33.2665,33.2217,33.2665,88182.1467
2006-09-19 14:30:00,59.44,59.44,59.34,59.41,123479.09890374656,33.2665,33.2665,33.2105,33.2497,123479.0989
2006-09-19 14:40:00,59.42,59.49,59.29,59.29,209492.8321888929,33.2553,33.2945,33.1825,33.1825,209492.8322
2006-09-19 14:50:00,59.29,59.31,59.21,59.21,150463.79954222383,33.1825,33.1937,33.1378,33.1378,150463.7995
2006-09-19 15:00:00,59.23,59.35,59.2,59.34,90109.62534634382,33.1489,33.2161,33.1322,33.2105,90109.6253
2006-09-19 15:10:00,59.35,59.44,59.28,59.44,167811.10709553066,33.2161,33.2665,33.1769,33.2665,167811.1071
2006-09-19 15:20:00,59.44,59.48,59.31,59.34,382122.6358270088,33.2665,33.2889,33.1937,33.2105,382122.6358
2006-09-19 15:30:00,59.35,59.4,59.31,59.35,143476.68955547526,33.2161,33.2441,33.1937,33.2161,143476.6896
2006-09-19 15:40:00,59.35,59.44,59.33,59.44,190097.57860498736,33.2161,33.2665,33.2049,33.2665,190097.5786
2006-09-19 15:50:00,59.44,59.62,59.43,59.58,387302.734610288,33.2665,33.3672,33.2609,33.3448,387302.7346
2006-09-20 09:30:00,60.85,61.14,60.36,60.45,1136971.4492229852,34.0556,34.2179,33.7814,33.8317,1136971.4492
2006-09-20 09:40:00,60.45,60.68,60.31,60.56,741356.4630767378,33.8317,33.9605,33.7534,33.8933,741356.4631
2006-09-20 09:50:00,60.6,60.72,60.45,60.66,544512.7093121312,33.9157,33.9828,33.8317,33.9493,544512.7093
2006-09-20 10:00:00,60.66,61.1,60.51,61.05,425972.7743645344,33.9493,34.1955,33.8653,34.1675,425972.7744
2006-09-20 10:10:00,61.05,61.14,60.56,60.59,771473.3164678955,34.1675,34.2179,33.8933,33.9101,771473.3165
2006-09-20 10:20:00,60.59,60.81,60.51,60.8,271413.0827611131,33.9101,34.0332,33.8653,34.0276,271413.0828
2006-09-20 10:30:00,60.8,60.85,60.71,60.72,335501.7467774967,34.0276,34.0556,33.9772,33.9828,335501.7468
2006-09-20 10:40:00,60.74,60.84,60.68,60.69,274304.3006866643,33.994,34.05,33.9605,33.9661,274304.3007
2006-09-20 10:50:00,60.71,60.76,60.67,60.73,187808.69774725937,33.9772,34.0052,33.9549,33.9884,187808.6977
2006-09-20 11:00:00,60.71,60.74,60.68,60.7,94446.45223467052,33.9772,33.994,33.9605,33.9717,94446.4522
2006-09-20 11:10:00,60.69,60.73,60.65,60.66,146970.24454884956,33.9661,33.9884,33.9437,33.9493,146970.2445
2006-09-20 11:20:00,60.66,60.66,60.57,60.62,325021.08179737383,33.9493,33.9493,33.8989,33.9269,325021.0818
2006-09-20 11:30:00,60.62,60.7,60.59,60.68,206360.6794362125,33.9269,33.9717,33.9101,33.9605,206360.6794
2006-09-20 11:40:00,60.67,60.68,60.57,60.59,206842.54909047103,33.9549,33.9605,33.8989,33.9101,206842.5491
2006-09-20 11:50:00,60.57,60.58,60.28,60.3,390314.4199494037,33.8989,33.9045,33.7366,33.7478,390314.4199
2006-09-20 12:00:00,60.28,60.31,60.05,60.05,453680.27948439954,33.7366,33.7534,33.6079,33.6079,453680.2795
2006-09-20 12:10:00,60.05,60.15,59.93,59.99,411396.2173232141,33.6079,33.6638,33.5407,33.5743,411396.2173
2006-09-20 12:20:00,59.99,60.17,59.97,60.08,578123.1176966631,33.5743,33.675,33.5631,33.6247,578123.1177
2006-09-20 12:30:00,60.08,60.22,60.08,60.18,195036.74256113725,33.6247,33.703,33.6247,33.6806,195036.7426
2006-09-20 12:40:00,60.18,60.36,60.18,60.32,338152.0298759186,33.6806,33.7814,33.6806,33.759,338152.0299
2006-09-20 12:50:00,60.32,60.33,60.18,60.18,142151.54800626432,33.759,33.7646,33.6806,33.6806,142151.548
2006-09-20 13:00:00,60.18,60.21,60.15,60.17,76496.80761354054,33.6806,33.6974,33.6638,33.675,76496.8076
2006-09-20 13:10:00,60.16,60.22,60.16,60.18,128056.86061920252,33.6694,33.703,33.6694,33.6806,128056.8606
2006-09-20 13:20:00,60.18,60.19,60.17,60.18,143838.09179616914,33.6806,33.6862,33.675,33.6806,143838.0918
2006-09-20 13:30:00,60.18,60.21,60.15,60.17,217323.214070594,33.6806,33.6974,33.6638,33.675,217323.2141
2006-09-20 13:40:00,60.17,60.22,60.14,60.21,168774.8464040477,33.675,33.703,33.6582,33.6974,168774.8464
2006-09-20 13:50:00,60.2,60.23,60.18,60.19,90952.89724129625,33.6918,33.7086,33.6806,33.6862,90952.8972
2006-09-20 14:00:00,60.19,60.24,60.18,60.2,162510.54089868692,33.6862,33.7142,33.6806,33.6918,162510.5409
2006-09-20 14:10:00,60.2,60.22,60.03,60.03,300686.6642573184,33.6918,33.703,33.5967,33.5967,300686.6643
2006-09-20 14:20:00,60.03,60.08,59.82,59.85,578484.519937357,33.5967,33.6247,33.4791,33.4959,578484.5199
2006-09-20 14:30:00,59.85,59.93,59.55,59.7,555957.1136007711,33.4959,33.5407,33.328,33.412,555957.1136
2006-09-20 14:40:00,59.68,59.83,59.6,59.6,304662.08890495123,33.4008,33.4847,33.356,33.356,304662.0889
2006-09-20 14:50:00,59.61,59.66,59.36,59.45,357667.7508733888,33.3616,33.3896,33.2217,33.2721,357667.7509
2006-09-20 15:00:00,59.46,59.83,59.44,59.74,279484.3994699434,33.2777,33.4847,33.2665,33.4344,279484.3995
2006-09-20 15:10:00,59.75,59.88,59.73,59.84,163594.7476207686,33.44,33.5127,33.4288,33.4903,163594.7476
2006-09-20 15:20:00,59.84,60.1,59.81,59.88,373930.851704614,33.4903,33.6359,33.4735,33.5127,373930.8517
2006-09-20 15:30:00,59.88,60.08,59.87,60.0,297072.6418503795,33.5127,33.6247,33.5071,33.5799,297072.6419
2006-09-20 15:40:00,59.99,60.08,59.92,60.02,281893.747741236,33.5743,33.6247,33.5351,33.5911,281893.7477
2006-09-20 15:50:00,60.02,60.11,59.93,60.07,476207.6858209855,33.5911,33.6414,33.5407,33.6191,476207.6858
2006-09-21 09:30:00,60.06,60.35,60.02,60.35,327069.02782797255,33.6135,33.7758,33.5911,33.7758,327069.0278
2006-09-21 09:40:00,60.34,60.34,60.07,60.11,147813.51644380196,33.7702,33.7702,33.6191,33.6414,147813.5164
2006-09-21 09:50:00,60.12,60.13,59.77,59.78,170461.39019395257,33.647,33.6526,33.4512,33.4568,170461.3902
2006-09-21 10:00:00,59.78,59.93,59.73,59.74,181303.4574147693,33.4568,33.5407,33.4288,33.4344,181303.4574
2006-09-21 10:10:00,59.74,59.89,59.68,59.69,109384.41151668476,33.4344,33.5183,33.4008,33.4064,109384.4115
2006-09-21 10:20:00,59.71,59.96,59.69,59.94,118660.40236116132,33.4176,33.5575,33.4064,33.5463,118660.4024
2006-09-21 10:30:00,59.97,59.99,59.84,59.98,70112.03469461511,33.5631,33.5743,33.4903,33.5687,70112.0347
2006-09-21 10:40:00,60.0,60.21,60.0,60.18,112034.69461510662,33.5799,33.6974,33.5799,33.6806,112034.6946
2006-09-21 10:50:00,60.21,60.27,60.09,60.1,127454.52355137936,33.6974,33.731,33.6303,33.6359,127454.5236
2006-09-21 11:00:00,60.09,60.34,60.0,60.33,126611.25165642696,33.6303,33.7702,33.5799,33.7646,126611.2517
2006-09-21 11:10:00,60.33,60.52,60.28,60.4,258402.60209613305,33.7646,33.8709,33.7366,33.8038,258402.6021
2006-09-21 11:20:00,60.41,60.41,60.23,60.23,114684.9777135285,33.8093,33.8093,33.7086,33.7086,114684.9777
2006-09-21 11:30:00,60.23,60.31,60.17,60.2,97096.7353330924,33.7086,33.7534,33.675,33.6918,97096.7353
2006-09-21 11:40:00,60.2,60.2,60.0,60.1,167570.17226840142,33.6918,33.6918,33.5799,33.6359,167570.1723
2006-09-21 11:50:00,60.08,60.25,60.03,60.07,123117.69666305266,33.6247,33.7198,33.5967,33.6191,123117.6967
2006-09-21 12:00:00,60.07,60.07,59.77,59.86,233224.9126611252,33.6191,33.6191,33.4512,33.5015,233224.9127
2006-09-21 12:10:00,59.87,59.98,59.79,59.97,144922.29851825084,33.5071,33.5687,33.4624,33.5631,144922.2985
2006-09-21 12:20:00,59.97,59.97,59.71,59.82,139501.26490784244,33.5631,33.5631,33.4176,33.4791,139501.2649
2006-09-21 12:30:00,59.82,59.97,59.79,59.97,63124.92470786653,33.4791,33.5631,33.4624,33.5631,63124.9247
2006-09-21 12:40:00,59.97,60.0,59.85,59.98,72882.78520660162,33.5631,33.5799,33.4959,33.5687,72882.7852
2006-09-21 12:50:00,59.99,60.01,59.8,59.87,90832.4298277316,33.5743,33.5855,33.468,33.5071,90832.4298
2006-09-21 13:00:00,59.86,59.95,59.75,59.8,51921.455246355865,33.5015,33.5519,33.44,33.468,51921.4552
2006-09-21 13:10:00,59.8,59.88,59.79,59.82,57462.95627032888,33.468,33.5127,33.4624,33.4791,57462.9563
2006-09-21 13:20:00,59.83,59.9,59.82,59.83,48668.83508011083,33.4847,33.5239,33.4791,33.4847,48668.8351
2006-09-21 13:30:00,59.84,60.04,59.83,60.02,46741.35646307674,33.4903,33.6023,33.4847,33.5911,46741.3565
2006-09-21 13:40:00,60.02,60.22,60.02,60.2,84086.25466811229,33.5911,33.703,33.5911,33.6918,84086.2547
2006-09-21 13:50:00,60.22,60.22,60.01,60.12,96132.99602457536,33.703,33.703,33.5855,33.647,96132.996
2006-09-21 14:00:00,60.12,60.14,59.97,60.03,155162.02867124445,33.647,33.6582,33.5631,33.5967,155162.0287
2006-09-21 14:10:00,60.02,60.06,59.88,59.89,99265.14877725576,33.5911,33.6135,33.5127,33.5183,99265.1488
2006-09-21 14:20:00,59.89,59.93,59.68,59.68,135887.24250090352,33.5183,33.5407,33.4008,33.4008,135887.2425
2006-09-21 14:30:00,59.71,59.86,59.7,59.83,124322.37079869896,33.4176,33.5015,33.412,33.4847,124322.3708
2006-09-21 14:40:00,59.83,60.0,59.72,60.0,188290.5674015179,33.4847,33.5799,33.4232,33.5799,188290.5674
2006-09-21 14:50:00,60.0,60.0,59.71,59.71,89627.7556920853,33.5799,33.5799,33.4176,33.4176,89627.7557
2006-09-21 15:00:00,59.71,59.8,59.7,59.77,154077.82194916275,33.4176,33.468,33.412,33.4512,154077.8219
2006-09-21 15:10:00,59.79,59.82,59.56,59.6,171184.19467534035,33.4624,33.4791,33.3336,33.356,171184.1947
2006-09-21 15:20:00,59.6,59.61,59.5,59.6,206842.54909047103,33.356,33.3616,33.3001,33.356,206842.5491
2006-09-21 15:30:00,59.61,59.67,59.53,59.53,297795.4463317673,33.3616,33.3952,33.3168,33.3168,297795.4463
2006-09-21 15:40:00,59.53,59.6,59.44,59.48,224069.38923021324,33.3168,33.356,33.2665,33.2889,224069.3892
2006-09-21 15:50:00,59.48,59.69,59.47,59.5,333815.2029875919,33.2889,33.4064,33.2833,33.3001,333815.203
2006-09-22 09:30:00,58.52,58.86,58.48,58.8,801108.3002047947,32.7516,32.9419,32.7292,32.9083,801108.3002
2006-09-22 09:40:00,58.8,58.81,58.56,58.7,353330.92398506205,32.9083,32.9139,32.774,32.8523,353330.924
2006-09-22 09:50:00,58.7,58.78,58.64,58.76,251054.08986869056,32.8523,32.8971,32.8187,32.8859,251054.0899
2006-09-22 10:00:00,58.75,58.77,58.52,58.61,305384.893386339,32.8803,32.8915,32.7516,32.802,305384.8934
2006-09-22 10:10:00,58.61,58.88,58.61,58.87,247078.6652210577,32.802,32.9531,32.802,32.9475,247078.6652
2006-09-22 10:20:00,58.87,59.04,58.74,58.91,305264.4259727744,32.9475,33.0426,32.8747,32.9699,305264.426
2006-09-22 10:30:00,58.92,58.92,58.68,58.73,370557.7641248043,32.9754,32.9754,32.8411,32.8691,370557.7641
2006-09-22 10:40:00,58.73,58.88,58.73,58.85,208047.2232261173,32.8691,32.9531,32.8691,32.9363,208047.2232
2006-09-22 10:50:00,58.85,59.0,58.84,58.95,190699.9156728105,32.9363,33.0202,32.9307,32.9922,190699.9157
2006-09-22 11:00:00,58.95,58.98,58.9,58.93,244910.2517768944,32.9922,33.009,32.9643,32.981,244910.2518
2006-09-22 11:10:00,58.94,58.94,58.85,58.87,201421.51548006263,32.9866,32.9866,32.9363,32.9475,201421.5155
2006-09-22 11:20:00,58.85,58.9,58.84,58.85,159860.25780026504,32.9363,32.9643,32.9307,32.9363,159860.2578
2006-09-22 11:30:00,58.85,58.85,58.79,58.83,241055.2945428262,32.9363,32.9363,32.9027,32.9251,241055.2945
2006-09-22 11:40:00,58.83,58.85,58.8,58.85,122515.3595952295,32.9251,32.9363,32.9083,32.9363,122515.3596
2006-09-22 11:50:00,58.85,58.85,58.8,58.84,251776.8943500784,32.9363,32.9363,32.9083,32.9307,251776.8944
2006-09-22 12:00:00,58.84,58.86,58.8,58.82,117455.728225515,32.9307,32.9419,32.9083,32.9195,117455.7282
2006-09-22 12:10:00,58.82,58.96,58.77,58.9,100831.22515359597,32.9195,32.9978,32.8915,32.9643,100831.2252
2006-09-22 12:20:00,58.9,59.17,58.9,59.14,236116.1305866764,32.9643,33.1154,32.9643,33.0986,236116.1306
2006-09-22 12:30:00,59.15,59.15,59.04,59.14,120587.8809781954,33.1042,33.1042,33.0426,33.0986,120587.881
2006-09-22 12:40:00,59.13,59.41,59.13,59.41,165522.22623780268,33.093,33.2497,33.093,33.2497,165522.2262
2006-09-22 12:50:00,59.43,59.58,59.4,59.53,205758.34236838936,33.2609,33.3448,33.2441,33.3168,205758.3424
2006-09-22 13:00:00,59.52,59.62,59.49,59.53,197325.62341886523,33.3112,33.3672,33.2945,33.3168,197325.6234
2006-09-22 13:10:00,59.52,59.68,59.39,59.67,137212.38405011446,33.3112,33.4008,33.2385,33.3952,137212.3841
2006-09-22 13:20:00,59.67,59.68,59.6,59.64,107577.40031321529,33.3952,33.4008,33.356,33.3784,107577.4003
2006-09-22 13:30:00,59.63,59.74,59.63,59.65,91434.76689555476,33.3728,33.4344,33.3728,33.384,91434.7669
2006-09-22 13:40:00,59.64,59.71,59.63,59.63,86013.73328514637,33.3784,33.4176,33.3728,33.3728,86013.7333
2006-09-22 13:50:00,59.64,59.65,59.48,59.64,89266.3534513914,33.3784,33.384,33.2889,33.3784,89266.3535
2006-09-22 14:00:00,59.62,59.68,59.58,59.64,54571.73834477775,33.3672,33.4008,33.3448,33.3784,54571.7383
2006-09-22 14:10:00,59.62,59.63,59.53,59.58,55174.0754126009,33.3672,33.3728,33.3168,33.3448,55174.0754
2006-09-22 14:20:00,59.57,59.63,59.55,59.58,84086.25466811229,33.3392,33.3728,33.328,33.3448,84086.2547
2006-09-22 14:30:00,59.57,59.6,59.48,59.48,90952.89724129625,33.3392,33.356,33.2889,33.2889,90952.8972
2006-09-22 14:40:00,59.5,59.52,59.31,59.52,127815.92579207326,33.3001,33.3112,33.1937,33.3112,127815.9258
2006-09-22 14:50:00,59.52,59.57,59.52,59.56,93362.24551258884,33.3112,33.3392,33.3112,33.3336,93362.2455
2006-09-22 15:00:00,59.56,59.77,59.56,59.74,128056.86061920252,33.3336,33.4512,33.3336,33.4344,128056.8606
2006-09-22 15:10:00,59.75,59.77,59.68,59.72,139501.26490784244,33.44,33.4512,33.4008,33.4232,139501.2649
2006-09-22 15:20:00,59.72,59.77,59.7,59.7,109866.28117094329,33.4232,33.4512,33.412,33.412,109866.2812
2006-09-22 15:30:00,59.69,59.73,59.62,59.64,77340.07950849296,33.4064,33.4288,33.3672,33.3784,77340.0795
2006-09-22 15:40:00,59.65,59.72,59.55,59.56,116010.11926273943,33.384,33.4232,33.328,33.3336,116010.1193
2006-09-22 15:50:00,59.57,59.58,59.51,59.58,174918.6844958439,33.3392,33.3448,33.3057,33.3448,174918.6845
2006-09-25 09:30:00,60.1,60.41,59.76,60.27,256113.72123840504,33.6359,33.8093,33.4456,33.731,256113.7212
2006-09-25 09:40:00,60.31,60.43,60.18,60.23,232140.70593904352,33.7534,33.8205,33.6806,33.7086,232140.7059
2006-09-25 09:50:00,60.21,60.35,60.02,60.02,217684.61631128783,33.6974,33.7758,33.5911,33.5911,217684.6163
2006-09-25 10:00:00,60.02,60.14,59.97,60.05,189133.8392964704,33.5911,33.6582,33.5631,33.6079,189133.8393
2006-09-25 10:10:00,60.06,60.06,59.75,59.75,238645.9462715336,33.6135,33.6135,33.44,33.44,238645.9463
2006-09-25 10:20:00,59.73,59.85,59.71,59.79,176725.69569931336,33.4288,33.4959,33.4176,33.4624,176725.6957
2006-09-25 10:30:00,59.78,59.93,59.74,59.87,140826.40645705338,33.4568,33.5407,33.4344,33.5071,140826.4065
2006-09-25 10:40:00,59.89,59.92,59.83,59.88,126129.38200216842,33.5183,33.5351,33.4847,33.5127,126129.382
2006-09-25 10:50:00,59.88,60.03,59.85,60.02,129261.53475484882,33.5127,33.5967,33.4959,33.5911,129261.5348
2006-09-25 11:00:00,60.02,60.04,59.88,59.88,197446.09083242985,33.5911,33.6023,33.5127,33.5127,197446.0908
2006-09-25 11:10:00,59.88,60.01,59.83,59.97,175400.55415010243,33.5127,33.5855,33.4847,33.5631,175400.5542
2006-09-25 11:20:00,59.98,60.14,59.97,60.05,248162.8719431394,33.5687,33.6582,33.5631,33.6079,248162.8719
2006-09-25 11:30:00,60.04,60.19,60.02,60.18,233947.71714251296,33.6023,33.6862,33.5911,33.6806,233947.7171
2006-09-25 11:40:00,60.18,60.19,59.97,60.06,143838.09179616914,33.6806,33.6862,33.5631,33.6135,143838.0918
2006-09-25 11:50:00,60.06,60.11,59.93,60.06,116130.58667630408,33.6135,33.6414,33.5407,33.6135,116130.5867
2006-09-25 12:00:00,60.06,60.13,60.02,60.09,75894.4705457174,33.6135,33.6526,33.5911,33.6303,75894.4705
2006-09-25 12:10:00,60.08,60.12,60.01,60.11,71919.04589808457,33.6247,33.647,33.5855,33.6414,71919.0459
2006-09-25 12:20:00,60.11,60.35,60.11,60.31,148656.78833875438,33.6414,33.7758,33.6414,33.7534,148656.7883
2006-09-25 12:30:00,60.31,60.39,60.18,60.18,154198.2893627274,33.7534,33.7982,33.6806,33.6806,154198.2894
2006-09-25 12:40:00,60.19,60.25,60.15,60.15,89145.88603782677,33.6862,33.7198,33.6638,33.6638,89145.886
2006-09-25 12:50:00,60.16,60.43,60.15,60.43,153716.41970846886,33.6694,33.8205,33.6638,33.8205,153716.4197
2006-09-25 13:00:00,60.43,60.52,60.41,60.46,152029.87591856404,33.8205,33.8709,33.8093,33.8373,152029.8759
2006-09-25 13:10:00,60.46,60.52,60.43,60.47,124322.37079869896,33.8373,33.8709,33.8205,33.8429,124322.3708
2006-09-25 13:20:00,60.46,60.51,60.41,60.45,64811.46849777136,33.8373,33.8653,33.8093,33.8317,64811.4685
2006-09-25 13:30:00,60.45,60.46,60.41,60.45,68425.49090471028,33.8317,33.8373,33.8093,33.8317,68425.4909
2006-09-25 13:40:00,60.45,60.48,60.4,60.44,99506.08360438504,33.8317,33.8485,33.8038,33.8261,99506.0836
2006-09-25 13:50:00,60.45,60.48,60.41,60.42,111070.95530658956,33.8317,33.8485,33.8093,33.8149,111070.9553
2006-09-25 14:00:00,60.42,60.5,60.41,60.48,198771.2323816408,33.8149,33.8597,33.8093,33.8485,198771.2324
2006-09-25 14:10:00,60.48,60.52,60.44,60.44,224912.66112516567,33.8485,33.8709,33.8261,33.8261,224912.6611
2006-09-25 14:20:00,60.45,60.53,60.42,60.48,100349.35549933744,33.8317,33.8765,33.8149,33.8485,100349.3555
2006-09-25 14:30:00,60.47,60.6,60.45,60.52,110589.08565233104,33.8429,33.9157,33.8317,33.8709,110589.0857
2006-09-25 14:40:00,60.52,60.56,60.37,60.41,122033.48994097098,33.8709,33.8933,33.787,33.8093,122033.4899
2006-09-25 14:50:00,60.42,60.46,60.31,60.36,238284.5440308397,33.8149,33.8373,33.7534,33.7814,238284.544
2006-09-25 15:00:00,60.36,60.41,60.27,60.36,192868.32911697388,33.7814,33.8093,33.731,33.7814,192868.3291
2006-09-25 15:10:00,60.36,60.37,60.22,60.28,242500.90350560172,33.7814,33.787,33.703,33.7366,242500.9035
2006-09-25 15:20:00,60.32,60.5,60.3,60.44,296590.772196121,33.759,33.8597,33.7478,33.8261,296590.7722
2006-09-25 15:30:00,60.45,60.45,60.19,60.39,520419.226599205,33.8317,33.8317,33.6862,33.7982,520419.2266
2006-09-25 15:40:00,60.35,60.36,60.07,60.16,262016.624503072,33.7758,33.7814,33.6191,33.6694,262016.6245
2006-09-25 15:50:00,60.16,60.28,60.11,60.27,358992.8924225997,33.6694,33.7366,33.6414,33.731,358992.8924
2006-09-26 09:30:00,59.97,60.14,59.97,60.14,377303.9392844236,33.5631,33.6582,33.5631,33.6582,377303.9393
2006-09-26 09:40:00,60.14,60.24,60.06,60.22,323695.9402481629,33.6582,33.7142,33.6135,33.703,323695.9402
2006-09-26 09:50:00,60.21,60.47,60.21,60.36,201541.98289362728,33.6974,33.8429,33.6974,33.7814,201541.9829
2006-09-26 10:00:00,60.36,60.66,60.29,60.66,264787.37501505844,33.7814,33.9493,33.7422,33.9493,264787.375
2006-09-26 10:10:00,60.67,60.76,60.61,60.68,186483.55619804843,33.9549,34.0052,33.9213,33.9605,186483.5562
2006-09-26 10:20:00,60.69,60.8,60.61,60.76,205758.34236838936,33.9661,34.0276,33.9213,34.0052,205758.3424
2006-09-26 10:30:00,60.78,60.97,60.76,60.87,307914.70907119627,34.0164,34.1228,34.0052,34.0668,307914.7091
2006-09-26 10:40:00,60.86,60.88,60.61,60.61,156005.30056619685,34.0612,34.0724,33.9213,33.9213,156005.3006
2006-09-26 10:50:00,60.61,60.69,60.56,60.69,107938.80255390918,33.9213,33.9661,33.8933,33.9661,107938.8026
2006-09-26 11:00:00,60.67,60.76,60.64,60.72,104927.1172147934,33.9549,34.0052,33.9381,33.9828,104927.1172
2006-09-26 11:10:00,60.71,60.73,60.33,60.36,255149.981929888,33.9772,33.9884,33.7646,33.7814,255149.9819
2006-09-26 11:20:00,60.37,60.5,60.16,60.26,228888.08577279848,33.787,33.8597,33.6694,33.7254,228888.0858
2006-09-26 11:30:00,60.26,60.41,60.24,60.36,127213.5887242501,33.7254,33.8093,33.7142,33.7814,127213.5887
2006-09-26 11:40:00,60.35,60.42,60.15,60.27,225755.93302011807,33.7758,33.8149,33.6638,33.731,225755.933
2006-09-26 11:50:00,60.27,60.38,60.14,60.15,146006.5052403325,33.731,33.7926,33.6582,33.6638,146006.5052
2006-09-26 12:00:00,60.14,60.3,60.07,60.26,193591.1335983617,33.6582,33.7478,33.6191,33.7254,193591.1336
2006-09-26 12:10:00,60.27,60.35,60.12,60.23,117817.13046620892,33.731,33.7758,33.647,33.7086,117817.1305
2006-09-26 12:20:00,60.26,60.33,60.23,60.3,172147.9339838574,33.7254,33.7646,33.7086,33.7478,172147.934
2006-09-26 12:30:00,60.3,60.39,60.22,60.23,142512.9502469582,33.7478,33.7982,33.703,33.7086,142512.9502
2006-09-26 12:40:00,60.22,60.35,60.15,60.21,96855.80050596315,33.703,33.7758,33.6638,33.6974,96855.8005
2006-09-26 12:50:00,60.21,60.36,60.18,60.36,78785.68847126853,33.6974,33.7814,33.6806,33.7814,78785.6885
2006-09-26 13:00:00,60.34,60.34,60.25,60.31,113480.3035778822,33.7702,33.7702,33.7198,33.7534,113480.3036
2006-09-26 13:10:00,60.32,60.32,60.22,60.32,152029.87591856404,33.759,33.759,33.703,33.759,152029.8759
2006-09-26 13:20:00,60.32,60.39,60.28,60.31,118299.00012046742,33.759,33.7982,33.7366,33.7534,118299.0001
2006-09-26 13:30:00,60.32,60.39,60.27,60.36,111311.89013371884,33.759,33.7982,33.731,33.7814,111311.8901
2006-09-26 13:40:00,60.36,60.41,60.32,60.38,94325.9848211059,33.7814,33.8093,33.759,33.7926,94325.9848
2006-09-26 13:50:00,60.36,60.55,60.36,60.42,126972.65389712084,33.7814,33.8877,33.7814,33.8149,126972.6539
2006-09-26 14:00:00,60.41,60.47,60.36,60.42,77701.48174918686,33.8093,33.8429,33.7814,33.8149,77701.4817
2006-09-26 14:10:00,60.41,60.49,60.31,60.36,97819.5398144802,33.8093,33.8541,33.7534,33.7814,97819.5398
2006-09-26 14:20:00,60.36,60.56,60.32,60.55,136610.0469822913,33.7814,33.8933,33.759,33.8877,136610.047
2006-09-26 14:30:00,60.54,60.56,60.47,60.52,142392.4828333936,33.8821,33.8933,33.8429,33.8709,142392.4828
2006-09-26 14:40:00,60.51,60.53,60.43,60.53,176605.22828574872,33.8653,33.8765,33.8205,33.8765,176605.2283
2006-09-26 14:50:00,60.53,60.6,60.47,60.56,168413.44416335382,33.8765,33.9157,33.8429,33.8933,168413.4442
2006-09-26 15:00:00,60.56,60.7,60.5,60.66,142151.54800626432,33.8933,33.9717,33.8597,33.9493,142151.548
2006-09-26 15:10:00,60.65,60.71,60.61,60.69,133477.89422961092,33.9437,33.9772,33.9213,33.9661,133477.8942
2006-09-26 15:20:00,60.69,60.69,60.61,60.65,157571.37694253706,33.9661,33.9661,33.9213,33.9437,157571.3769
2006-09-26 15:30:00,60.65,60.75,60.63,60.73,178532.7069027828,33.9437,33.9996,33.9325,33.9884,178532.7069
2006-09-26 15:40:00,60.73,60.77,60.68,60.72,218527.88820624023,33.9884,34.0108,33.9605,33.9828,218527.8882
2006-09-26 15:50:00,60.72,60.8,60.71,60.77,215516.2028671245,33.9828,34.0276,33.9772,34.0108,215516.2029
2006-09-27 09:30:00,60.43,60.55,60.38,60.4,218889.2904469341,33.8205,33.8877,33.7926,33.8038,218889.2904
2006-09-27 09:40:00,60.43,60.54,60.28,60.41,196482.3515239128,33.8205,33.8821,33.7366,33.8093,196482.3515
2006-09-27 09:50:00,60.38,60.4,60.22,60.32,181905.7944825925,33.7926,33.8038,33.703,33.759,181905.7945
2006-09-27 10:00:00,60.34,60.46,60.3,60.36,286230.57462956273,33.7702,33.8373,33.7478,33.7814,286230.5746
2006-09-27 10:10:00,60.37,60.39,60.17,60.18,198530.29755451152,33.787,33.7982,33.675,33.6806,198530.2976
2006-09-27 10:20:00,60.18,60.22,60.06,60.1,199132.63462233468,33.6806,33.703,33.6135,33.6359,199132.6346
2006-09-27 10:30:00,60.14,60.43,60.14,60.34,187688.23033369475,33.6582,33.8205,33.6582,33.7702,187688.2303
2006-09-27 10:40:00,60.35,60.36,60.2,60.27,157209.97470184317,33.7758,33.7814,33.6918,33.731,157209.9747
2006-09-27 10:50:00,60.27,60.39,60.2,60.37,112637.03168292978,33.731,33.7982,33.6918,33.787,112637.0317
2006-09-27 11:00:00,60.39,60.4,60.18,60.35,132032.28526683533,33.7982,33.8038,33.6806,33.7758,132032.2853
2006-09-27 11:10:00,60.35,60.39,60.2,60.22,122394.89218166488,33.7758,33.7982,33.6918,33.703,122394.8922
2006-09-27 11:20:00,60.22,60.31,60.18,60.27,121190.21804601856,33.703,33.7534,33.6806,33.731,121190.218
2006-09-27 11:30:00,60.27,60.34,60.26,60.32,108179.73738103845,33.731,33.7702,33.7254,33.759,108179.7374
2006-09-27 11:40:00,60.3,60.41,60.27,60.4,111552.8249608481,33.7478,33.8093,33.731,33.8038,111552.825
2006-09-27 11:50:00,60.4,60.5,60.39,60.43,104686.18238766414,33.8038,33.8597,33.7982,33.8205,104686.1824
2006-09-27 12:00:00,60.43,60.45,60.24,60.24,86375.13552584028,33.8205,33.8317,33.7142,33.7142,86375.1355
2006-09-27 12:10:00,60.29,60.3,60.22,60.22,67582.21900975787,33.7422,33.7478,33.703,33.703,67582.219
2006-09-27 12:20:00,60.22,60.26,60.07,60.09,59992.77195518613,33.703,33.7254,33.6191,33.6303,59992.772
2006-09-27 12:30:00,60.09,60.18,59.98,60.02,97699.07240091555,33.6303,33.6806,33.5687,33.5911,97699.0724
2006-09-27 12:40:00,60.02,60.08,60.01,60.04,76858.20985423443,33.5911,33.6247,33.5855,33.6023,76858.2099
2006-09-27 12:50:00,60.05,60.17,60.03,60.07,60956.51126370318,33.6079,33.675,33.5967,33.6191,60956.5113
2006-09-27 13:00:00,60.07,60.17,60.02,60.12,68305.02349114565,33.6191,33.675,33.5911,33.647,68305.0235
2006-09-27 13:10:00,60.12,60.2,60.12,60.2,86616.07035296953,33.647,33.6918,33.647,33.6918,86616.0704
2006-09-27 13:20:00,60.21,60.22,60.03,60.11,69750.63245392122,33.6974,33.703,33.5967,33.6414,69750.6325
2006-09-27 13:30:00,60.09,60.1,59.9,59.99,91193.8320684255,33.6303,33.6359,33.5239,33.5743,91193.8321
2006-09-27 13:40:00,59.99,60.1,59.94,60.08,129984.3392362366,33.5743,33.6359,33.5463,33.6247,129984.3392
2006-09-27 13:50:00,60.08,60.09,60.02,60.08,50355.37887001567,33.6247,33.6303,33.5911,33.6247,50355.3789
2006-09-27 14:00:00,60.08,60.17,59.96,60.16,73846.52451511867,33.6247,33.675,33.5575,33.6694,73846.5245
2006-09-27 14:10:00,60.16,60.17,60.01,60.02,80954.10191543188,33.6694,33.675,33.5855,33.5911,80954.1019
2006-09-27 14:20:00,60.02,60.1,59.88,59.89,115407.78219491628,33.5911,33.6359,33.5127,33.5183,115407.7822
2006-09-27 14:30:00,59.88,59.89,59.72,59.77,178532.7069027828,33.5127,33.5183,33.4232,33.4512,178532.7069
2006-09-27 14:40:00,59.72,59.82,59.58,59.74,236116.1305866764,33.4232,33.4791,33.3448,33.4344,236116.1306
2006-09-27 14:50:00,59.74,59.95,59.74,59.95,129020.59992771957,33.4344,33.5519,33.4344,33.5519,129020.5999
2006-09-27 15:00:00,59.96,59.97,59.77,59.78,202264.7873750151,33.5575,33.5631,33.4512,33.4568,202264.7874
2006-09-27 15:10:00,59.79,60.03,59.78,59.97,163353.81279363934,33.4624,33.5967,33.4568,33.5631,163353.8128
2006-09-27 15:20:00,59.97,60.07,59.92,60.01,152873.1478135165,33.5631,33.6191,33.5351,33.5855,152873.1478
2006-09-27 15:30:00,60.02,60.17,60.02,60.13,114082.64064570537,33.5911,33.675,33.5911,33.6526,114082.6406
2006-09-27 15:40:00,60.14,60.14,60.04,60.14,95892.0611974461,33.6582,33.6582,33.6023,33.6582,95892.0612
2006-09-27 15:50:00,60.14,60.17,59.99,60.1,159980.7252138297,33.6582,33.675,33.5743,33.6359,159980.7252
2006-09-28 09:30:00,60.1,60.47,60.1,60.35,219973.4971690158,33.6359,33.8429,33.6359,33.7758,219973.4972
2006-09-28 09:40:00,60.35,60.44,60.26,60.29,196000.4818696543,33.7758,33.8261,33.7254,33.7422,196000.4819
2006-09-28 09:50:00,60.27,60.28,60.03,60.12,179375.97879773524,33.731,33.7366,33.5967,33.647,179375.9788
2006-09-28 10:00:00,60.13,60.27,60.1,60.22,134441.63353812796,33.6526,33.731,33.6359,33.703,134441.6335
2006-09-28 10:10:00,60.22,60.3,60.11,60.14,195759.54704252505,33.703,33.7478,33.6414,33.6582,195759.547
2006-09-28 10:20:00,60.15,60.4,60.15,60.27,93241.77809902422,33.6638,33.8038,33.6638,33.731,93241.7781
2006-09-28 10:30:00,60.29,60.36,60.12,60.12,81676.90639681967,33.7422,33.7814,33.647,33.647,81676.9064
2006-09-28 10:40:00,60.12,60.22,60.1,60.14,87820.74448861583,33.647,33.703,33.6359,33.6582,87820.7445
2006-09-28 10:50:00,60.12,60.18,60.06,60.13,81917.84122394893,33.647,33.6806,33.6135,33.6526,81917.8412
2006-09-28 11:00:00,60.12,60.34,60.12,60.26,77821.94916275148,33.647,33.7702,33.647,33.7254,77821.9492
2006-09-28 11:10:00,60.27,60.32,60.19,60.21,98662.81170943262,33.731,33.759,33.6862,33.6974,98662.8117
2006-09-28 11:20:00,60.21,60.28,60.13,60.2,78062.88398988075,33.6974,33.7366,33.6526,33.6918,78062.884
2006-09-28 11:30:00,60.21,60.36,60.18,60.35,60474.641609444654,33.6974,33.7814,33.6806,33.7758,60474.6416
2006-09-28 11:40:00,60.35,60.35,60.12,60.12,54451.27093121311,33.7758,33.7758,33.647,33.647,54451.2709
2006-09-28 11:50:00,60.12,60.15,60.07,60.13,77942.41657631611,33.647,33.6638,33.6191,33.6526,77942.4166
2006-09-28 12:00:00,60.13,60.15,60.03,60.05,78062.88398988075,33.6526,33.6638,33.5967,33.6079,78062.884
2006-09-28 12:10:00,60.04,60.3,60.03,60.25,75051.19865076497,33.6023,33.7478,33.5967,33.7198,75051.1987
2006-09-28 12:20:00,60.25,60.28,60.23,60.24,50596.31369714493,33.7198,33.7366,33.7086,33.7142,50596.3137
2006-09-28 12:30:00,60.24,60.26,60.21,60.22,44693.41043247802,33.7142,33.7254,33.6974,33.703,44693.4104
2006-09-28 12:40:00,60.22,60.26,60.17,60.24,46139.01939525359,33.703,33.7254,33.675,33.7142,46139.0194
2006-09-28 12:50:00,60.24,60.39,60.22,60.35,73846.52451511867,33.7142,33.7982,33.703,33.7758,73846.5245
2006-09-28 13:00:00,60.35,60.39,60.32,60.36,50355.37887001567,33.7758,33.7982,33.759,33.7814,50355.3789
2006-09-28 13:10:00,60.36,60.47,60.36,60.47,54330.803517648485,33.7814,33.8429,33.7814,33.8429,54330.8035
2006-09-28 13:20:00,60.48,60.56,60.46,60.46,100590.2903264667,33.8485,33.8933,33.8373,33.8373,100590.2903
2006-09-28 13:30:00,60.46,60.46,60.41,60.41,36863.02855077702,33.8373,33.8373,33.8093,33.8093,36863.0286
2006-09-28 13:40:00,60.42,60.47,60.37,60.47,43127.33405613782,33.8149,33.8429,33.787,33.8429,43127.3341
2006-09-28 13:50:00,60.46,60.51,60.44,60.51,78303.81881701,33.8373,33.8653,33.8261,33.8653,78303.8188
2006-09-28 14:00:00,60.51,60.51,60.46,60.51,33489.94097096736,33.8653,33.8653,33.8373,33.8653,33489.941
2006-09-28 14:10:00,60.51,60.52,60.42,60.48,47584.62835802916,33.8653,33.8709,33.8149,33.8485,47584.6284
2006-09-28 14:20:00,60.48,60.56,60.46,60.46,89507.28827852067,33.8485,33.8933,33.8373,33.8373,89507.2883
2006-09-28 14:30:00,60.46,60.61,60.46,60.57,113600.77099144684,33.8373,33.9213,33.8373,33.8989,113600.771
2006-09-28 14:40:00,60.58,60.67,60.55,60.55,90591.49500060234,33.9045,33.9549,33.8877,33.8877,90591.495
2006-09-28 14:50:00,60.55,60.58,60.49,60.5,65534.27297915914,33.8877,33.9045,33.8541,33.8597,65534.273
2006-09-28 15:00:00,60.48,60.51,60.42,60.48,75292.13347789424,33.8485,33.8653,33.8149,33.8485,75292.1335
2006-09-28 15:10:00,60.5,60.56,60.48,60.51,51800.98783279124,33.8597,33.8933,33.8485,33.8653,51800.9878
2006-09-28 15:20:00,60.51,60.57,60.51,60.53,99265.14877725576,33.8653,33.8989,33.8653,33.8765,99265.1488
2006-09-28 15:30:00,60.53,60.6,60.44,60.45,97096.7353330924,33.8765,33.9157,33.8261,33.8317,97096.7353
2006-09-28 15:40:00,60.44,60.61,60.44,60.6,126852.18648355622,33.8261,33.9213,33.8261,33.9157,126852.1865
2006-09-28 15:50:00,60.6,60.61,60.51,60.51,188049.63257438864,33.9157,33.9213,33.8653,33.8653,188049.6326
2006-09-29 09:30:00,60.51,60.65,60.46,60.59,168052.04192265993,33.8653,33.9437,33.8373,33.9101,168052.0419
2006-09-29 09:40:00,60.59,60.68,60.53,60.62,94325.9848211059,33.9101,33.9605,33.8765,33.9269,94325.9848
2006-09-29 09:50:00,60.62,60.75,60.6,60.75,179375.97879773524,33.9269,33.9996,33.9157,33.9996,179375.9788
2006-09-29 10:00:00,60.76,60.8,60.66,60.69,110348.1508252018,34.0052,34.0276,33.9493,33.9661,110348.1508
2006-09-29 10:10:00,60.68,60.76,60.65,60.75,75653.53571858813,33.9605,34.0052,33.9437,33.9996,75653.5357
2006-09-29 10:20:00,60.73,60.77,60.57,60.57,125527.04493434528,33.9884,34.0108,33.8989,33.8989,125527.0449
2006-09-29 10:30:00,60.57,60.76,60.53,60.65,119503.67425611374,33.8989,34.0052,33.8765,33.9437,119503.6743
2006-09-29 10:40:00,60.67,60.8,60.65,60.78,84327.18949524155,33.9549,34.0276,33.9437,34.0164,84327.1895
2006-09-29 10:50:00,60.79,60.84,60.76,60.83,71919.04589808457,34.022,34.05,34.0052,34.0444,71919.0459
2006-09-29 11:00:00,60.84,60.87,60.76,60.77,75051.19865076497,34.05,34.0668,34.0052,34.0108,75051.1987
2006-09-29 11:10:00,60.78,60.79,60.71,60.71,72762.31779303699,34.0164,34.022,33.9772,33.9772,72762.3178
2006-09-29 11:20:00,60.72,60.76,60.66,60.72,93000.84327189496,33.9828,34.0052,33.9493,33.9828,93000.8433
2006-09-29 11:30:00,60.71,60.84,60.71,60.83,43729.67112396097,33.9772,34.05,33.9772,34.0444,43729.6711
2006-09-29 11:40:00,60.83,60.85,60.78,60.85,43247.80146970245,34.0444,34.0556,34.0164,34.0556,43247.8015
2006-09-29 11:50:00,60.85,60.96,60.85,60.92,46741.35646307674,34.0556,34.1172,34.0556,34.0948,46741.3565
2006-09-29 12:00:00,60.92,60.93,60.83,60.83,39151.909408505,34.0948,34.1004,34.0444,34.0444,39151.9094
2006-09-29 12:10:00,60.81,60.93,60.81,60.91,47584.62835802916,34.0332,34.1004,34.0332,34.0892,47584.6284
2006-09-29 12:20:00,60.91,60.96,60.9,60.96,53246.5967955668,34.0892,34.1172,34.0836,34.1172,53246.5968
2006-09-29 12:30:00,60.95,61.03,60.95,61.01,119865.07649680764,34.1116,34.1563,34.1116,34.1451,119865.0765
2006-09-29 12:40:00,61.01,61.02,60.97,60.99,91675.70172268404,34.1451,34.1507,34.1228,34.134,91675.7017
2006-09-29 12:50:00,60.99,61.05,60.99,61.02,68907.36055896881,34.134,34.1675,34.134,34.1507,68907.3606
2006-09-29 13:00:00,61.03,61.1,61.01,61.08,87097.94000722806,34.1563,34.1955,34.1451,34.1843,87097.94
2006-09-29 13:10:00,61.07,61.1,61.05,61.1,51680.5204192266,34.1787,34.1955,34.1675,34.1955,51680.5204
2006-09-29 13:20:00,61.1,61.11,60.95,60.95,104445.24756053487,34.1955,34.2011,34.1116,34.1116,104445.2476
2006-09-29 13:30:00,60.95,61.05,60.95,61.03,89145.88603782677,34.1116,34.1675,34.1116,34.1563,89145.886
2006-09-29 13:40:00,61.03,61.05,60.97,61.0,62522.58764004338,34.1563,34.1675,34.1228,34.1396,62522.5876
2006-09-29 13:50:00,61.0,61.01,60.79,60.8,100951.6925671606,34.1396,34.1451,34.022,34.0276,100951.6926
2006-09-29 14:00:00,60.8,60.83,60.76,60.83,68545.95831827492,34.0276,34.0444,34.0052,34.0444,68545.9583
2006-09-29 14:10:00,60.82,61.0,60.82,60.98,46620.88904951211,34.0388,34.1396,34.0388,34.1284,46620.889
2006-09-29 14:20:00,60.99,61.03,60.95,60.95,77340.07950849296,34.134,34.1563,34.1116,34.1116,77340.0795
2006-09-29 14:30:00,60.94,60.95,60.81,60.81,60836.04385013854,34.106,34.1116,34.0332,34.0332,60836.0439
2006-09-29 14:40:00,60.81,60.83,60.77,60.79,107818.33514034454,34.0332,34.0444,34.0108,34.022,107818.3351
2006-09-29 14:50:00,60.79,60.8,60.61,60.61,112877.96651005904,34.022,34.0276,33.9213,33.9213,112877.9665
2006-09-29 15:00:00,60.61,60.71,60.59,60.66,146849.7771352849,33.9213,33.9772,33.9101,33.9493,146849.7771
2006-09-29 15:10:00,60.65,60.69,60.58,60.66,69509.69762679197,33.9437,33.9661,33.9045,33.9493,69509.6976
2006-09-29 15:20:00,60.68,60.68,60.6,60.63,63968.19660281894,33.9605,33.9605,33.9157,33.9325,63968.1966
2006-09-29 15:30:00,60.63,60.66,60.61,60.61,87338.87483435731,33.9325,33.9493,33.9213,33.9213,87338.8748
2006-09-29 15:40:00,60.61,60.61,60.52,60.54,123599.56631731118,33.9213,33.9213,33.8709,33.8821,123599.5663
2006-09-29 15:50:00,60.54,60.58,60.53,60.56,162751.47572581618,33.8821,33.9045,33.8765,33.8933,162751.4757
2006-10-02 09:30:00,59.97,60.56,59.97,60.24,161546.80159016987,33.5631,33.8933,33.5631,33.7142,161546.8016
2006-10-02 09:40:00,60.31,60.51,60.23,60.49,107938.80255390918,33.7534,33.8653,33.7086,33.8541,107938.8026
2006-10-02 09:50:00,60.51,60.51,60.32,60.46,112877.96651005904,33.8653,33.8653,33.759,33.8373,112877.9665
2006-10-02 10:00:00,60.48,60.53,60.36,60.53,129622.93699554272,33.8485,33.8765,33.7814,33.8765,129622.937
2006-10-02 10:10:00,60.51,60.52,60.36,60.47,129743.40440910734,33.8653,33.8709,33.7814,33.8429,129743.4044
2006-10-02 10:20:00,60.47,60.47,60.4,60.46,109745.81375737864,33.8429,33.8429,33.8038,33.8373,109745.8138
2006-10-02 10:30:00,60.46,60.46,60.36,60.37,99987.95325864357,33.8373,33.8373,33.7814,33.787,99987.9533
2006-10-02 10:40:00,60.37,60.48,60.36,60.45,232020.23852547887,33.787,33.8485,33.7814,33.8317,232020.2385
2006-10-02 10:50:00,60.45,60.55,60.39,60.53,70112.03469461511,33.8317,33.8877,33.7982,33.8765,70112.0347
2006-10-02 11:00:00,60.52,60.56,60.51,60.51,60956.51126370318,33.8709,33.8933,33.8653,33.8653,60956.5113
2006-10-02 11:10:00,60.51,60.56,60.51,60.55,81074.56932899651,33.8653,33.8933,33.8653,33.8877,81074.5693
2006-10-02 11:20:00,60.55,60.61,60.55,60.61,51680.5204192266,33.8877,33.9213,33.8877,33.9213,51680.5204
2006-10-02 11:30:00,60.61,60.76,60.61,60.76,87218.40742079269,33.9213,34.0052,33.9213,34.0052,87218.4074
2006-10-02 11:40:00,60.75,60.8,60.58,60.58,76014.93795928202,33.9996,34.0276,33.9045,33.9045,76014.938
2006-10-02 11:50:00,60.59,60.66,60.52,60.52,49753.041802192514,33.9101,33.9493,33.8709,33.8709,49753.0418
2006-10-02 12:00:00,60.52,60.6,60.51,60.59,50837.24852427419,33.8709,33.9157,33.8653,33.9101,50837.2485
2006-10-02 12:10:00,60.58,60.66,60.58,60.62,45898.08456812433,33.9045,33.9493,33.9045,33.9269,45898.0846
2006-10-02 12:20:00,60.62,60.67,60.61,60.67,43247.80146970245,33.9269,33.9549,33.9213,33.9549,43247.8015
2006-10-02 12:30:00,60.66,60.71,60.61,60.7,27225.63546560656,33.9493,33.9772,33.9213,33.9717,27225.6355
2006-10-02 12:40:00,60.71,60.89,60.7,60.85,40477.05095771594,33.9772,34.078,33.9717,34.0556,40477.051
2006-10-02 12:50:00,60.84,60.84,60.68,60.69,35778.82182869534,34.05,34.05,33.9605,33.9661,35778.8218
2006-10-02 13:00:00,60.69,60.71,60.63,60.69,46982.291290206005,33.9661,33.9772,33.9325,33.9661,46982.2913
2006-10-02 13:10:00,60.69,60.74,60.63,60.66,63486.32694856042,33.9661,33.994,33.9325,33.9493,63486.3269
2006-10-02 13:20:00,60.66,60.66,60.58,60.59,28912.179255511383,33.9493,33.9493,33.9045,33.9101,28912.1793
2006-10-02 13:30:00,60.6,60.66,60.51,60.52,45416.214913865806,33.9157,33.9493,33.8653,33.8709,45416.2149
2006-10-02 13:40:00,60.52,60.53,60.45,60.46,102517.7689435008,33.8709,33.8765,33.8317,33.8373,102517.7689
2006-10-02 13:50:00,60.45,60.46,60.33,60.4,87700.27707505121,33.8317,33.8373,33.7646,33.8038,87700.2771
2006-10-02 14:00:00,60.37,60.46,60.31,60.4,56619.68437537647,33.787,33.8373,33.7534,33.8038,56619.6844
2006-10-02 14:10:00,60.4,60.49,60.39,60.49,46741.35646307674,33.8038,33.8541,33.7982,33.8541,46741.3565
2006-10-02 14:20:00,60.49,60.51,60.4,60.45,79026.6232983978,33.8541,33.8653,33.8038,33.8317,79026.6233
2006-10-02 14:30:00,60.43,60.61,60.42,60.59,44211.540778219496,33.8205,33.9213,33.8149,33.9101,44211.5408
2006-10-02 14:40:00,60.6,60.61,60.49,60.54,106854.59583182752,33.9157,33.9213,33.8541,33.8821,106854.5958
2006-10-02 14:50:00,60.54,60.61,60.44,60.46,112275.62944223588,33.8821,33.9213,33.8261,33.8373,112275.6294
2006-10-02 15:00:00,60.45,60.47,60.31,60.41,99265.14877725576,33.8317,33.8429,33.7534,33.8093,99265.1488
2006-10-02 15:10:00,60.41,60.55,60.4,60.48,77581.01433562223,33.8093,33.8877,33.8038,33.8485,77581.0143
2006-10-02 15:20:00,60.49,60.63,60.46,60.63,66979.88194193471,33.8541,33.9325,33.8373,33.9325,66979.8819
2006-10-02 15:30:00,60.62,60.68,60.51,60.6,75894.4705457174,33.9269,33.9605,33.8653,33.9157,75894.4705
2006-10-02 15:40:00,60.6,60.61,60.51,60.57,70834.8391760029,33.9157,33.9213,33.8653,33.8989,70834.8392
2006-10-02 15:50:00,60.57,60.67,60.56,60.59,100108.42067220816,33.8989,33.9549,33.8933,33.9101,100108.4207
2006-10-03 09:30:00,60.35,60.58,60.32,60.47,189615.70895072885,33.7758,33.9045,33.759,33.8429,189615.709
2006-10-03 09:40:00,60.48,60.68,60.44,60.56,126008.9145886038,33.8485,33.9605,33.8261,33.8933,126008.9146
2006-10-03 09:50:00,60.57,60.69,60.46,60.58,136850.98180942057,33.8989,33.9661,33.8373,33.9045,136850.9818
2006-10-03 10:00:00,60.57,60.66,60.5,60.61,100349.35549933744,33.8989,33.9493,33.8597,33.9213,100349.3555
2006-10-03 10:10:00,60.62,60.62,60.46,60.55,116010.11926273943,33.9269,33.9269,33.8373,33.8877,116010.1193
2006-10-03 10:20:00,60.56,60.63,60.46,60.63,100951.6925671606,33.8933,33.9325,33.8373,33.9325,100951.6926
2006-10-03 10:30:00,60.64,60.77,60.57,60.58,97458.1375737863,33.9381,34.0108,33.8989,33.9045,97458.1376
2006-10-03 10:40:00,60.59,60.59,60.47,60.57,68305.02349114565,33.9101,33.9101,33.8429,33.8989,68305.0235
2006-10-03 10:50:00,60.57,60.61,60.51,60.56,51198.65076496808,33.8989,33.9213,33.8653,33.8933,51198.6508
2006-10-03 11:00:00,60.56,60.59,60.46,60.56,67702.68642332249,33.8933,33.9101,33.8373,33.8933,67702.6864
2006-10-03 11:10:00,60.56,60.69,60.52,60.69,95289.72412962296,33.8933,33.9661,33.8709,33.9661,95289.7241
2006-10-03 11:20:00,60.69,60.84,60.68,60.83,93603.18033971812,33.9661,34.05,33.9605,34.0444,93603.1803
2006-10-03 11:30:00,60.83,60.87,60.71,60.85,72882.78520660162,34.0444,34.0668,33.9772,34.0556,72882.7852
2006-10-03 11:40:00,60.85,61.04,60.8,61.0,70834.8391760029,34.0556,34.1619,34.0276,34.1396,70834.8392
2006-10-03 11:50:00,61.0,61.01,60.79,60.81,98542.34429586798,34.1396,34.1451,34.022,34.0332,98542.3443
2006-10-03 12:00:00,60.8,60.96,60.76,60.94,128900.13251415492,34.0276,34.1172,34.0052,34.106,128900.1325
2006-10-03 12:10:00,60.92,61.01,60.91,60.97,148054.45127093123,34.0948,34.1451,34.0892,34.1228,148054.4513
2006-10-03 12:20:00,60.97,61.13,60.97,61.07,116491.98891699796,34.1228,34.2123,34.1228,34.1787,116491.9889
2006-10-03 12:30:00,61.07,61.14,61.02,61.05,87700.27707505121,34.1787,34.2179,34.1507,34.1675,87700.2771
2006-10-03 12:40:00,61.05,61.07,60.95,60.95,56860.61920250573,34.1675,34.1787,34.1116,34.1116,56860.6192
2006-10-03 12:50:00,60.95,61.05,60.95,61.0,109023.00927599086,34.1116,34.1675,34.1116,34.1396,109023.0093
2006-10-03 13:00:00,61.0,61.03,60.9,60.93,62763.52246717264,34.1396,34.1563,34.0836,34.1004,62763.5225
2006-10-03 13:10:00,60.93,60.94,60.83,60.83,95410.19154318758,34.1004,34.106,34.0444,34.0444,95410.1915
2006-10-03 13:20:00,60.82,60.9,60.82,60.87,93723.64775328274,34.0388,34.0836,34.0388,34.0668,93723.6478
2006-10-03 13:30:00,60.87,60.91,60.85,60.9,82158.7760510782,34.0668,34.0892,34.0556,34.0836,82158.7761
2006-10-03 13:40:00,60.9,60.95,60.9,60.93,83724.85242741839,34.0836,34.1116,34.0836,34.1004,83724.8524
2006-10-03 13:50:00,60.93,60.98,60.88,60.89,77821.94916275148,34.1004,34.1284,34.0724,34.078,77821.9492
2006-10-03 14:00:00,60.9,61.14,60.9,61.14,96855.80050596315,34.0836,34.2179,34.0836,34.2179,96855.8005
2006-10-03 14:10:00,61.13,61.16,61.05,61.1,115528.24960848092,34.2123,34.2291,34.1675,34.1955,115528.2496
2006-10-03 14:20:00,61.1,61.15,61.0,61.0,76496.80761354054,34.1955,34.2235,34.1396,34.1396,76496.8076
2006-10-03 14:30:00,61.02,61.12,61.0,61.07,98180.94205517408,34.1507,34.2067,34.1396,34.1787,98180.9421
2006-10-03 14:40:00,61.09,61.16,61.0,61.16,74569.32899650645,34.1899,34.2291,34.1396,34.2291,74569.329
2006-10-03 14:50:00,61.16,61.2,61.12,61.16,123358.63149018191,34.2291,34.2515,34.2067,34.2291,123358.6315
2006-10-03 15:00:00,61.17,61.26,61.15,61.15,158535.1162510541,34.2347,34.2851,34.2235,34.2235,158535.1163
2006-10-03 15:10:00,61.15,61.26,61.13,61.24,117937.59787977352,34.2235,34.2851,34.2123,34.2739,117937.5979
2006-10-03 15:20:00,61.24,61.28,61.17,61.17,185037.94723527288,34.2739,34.2963,34.2347,34.2347,185037.9472
2006-10-03 15:30:00,61.18,61.22,61.09,61.1,129382.00216841346,34.2403,34.2627,34.1899,34.1955,129382.0022
2006-10-03 15:40:00,61.09,61.1,60.9,60.97,162631.00831225156,34.1899,34.1955,34.0836,34.1228,162631.0083
2006-10-03 15:50:00,60.97,61.1,60.97,61.1,183592.3382724973,34.1228,34.1955,34.1228,34.1955,183592.3383
2006-10-04 09:30:00,60.93,60.93,60.48,60.72,161546.80159016987,34.1004,34.1004,33.8485,33.9828,161546.8016
2006-10-04 09:40:00,60.72,60.76,60.64,60.68,149620.52764727143,33.9828,34.0052,33.9381,33.9605,149620.5276
2006-10-04 09:50:00,60.68,60.74,60.46,60.55,169136.2486447416,33.9605,33.994,33.8373,33.8877,169136.2486
2006-10-04 10:00:00,60.54,60.77,60.44,60.76,132393.68750752922,33.8821,34.0108,33.8261,34.0052,132393.6875
2006-10-04 10:10:00,60.76,60.91,60.76,60.85,166124.56330562584,34.0052,34.0892,34.0052,34.0556,166124.5633
2006-10-04 10:20:00,60.84,60.87,60.68,60.82,126731.71906999158,34.05,34.0668,33.9605,34.0388,126731.7191
2006-10-04 10:30:00,60.81,60.88,60.81,60.84,102517.7689435008,34.0332,34.0724,34.0332,34.05,102517.7689
2006-10-04 10:40:00,60.84,61.02,60.84,61.02,105529.45428261656,34.05,34.1507,34.05,34.1507,105529.4543
2006-10-04 10:50:00,61.0,61.17,61.0,61.16,119865.07649680764,34.1396,34.2347,34.1396,34.2291,119865.0765
2006-10-04 11:00:00,61.16,61.22,61.11,61.14,134923.50319238647,34.2291,34.2627,34.2011,34.2179,134923.5032
2006-10-04 11:10:00,61.13,61.15,61.04,61.1,118299.00012046742,34.2123,34.2235,34.1619,34.1955,118299.0001
2006-10-04 11:20:00,61.1,61.33,61.1,61.32,131911.8178532707,34.1955,34.3242,34.1955,34.3186,131911.8179
2006-10-04 11:30:00,61.32,61.59,61.31,61.59,268280.9300084328,34.3186,34.4698,34.313,34.4698,268280.93
2006-10-04 11:40:00,61.6,61.66,61.54,61.54,185278.8820624021,34.4753,34.5089,34.4418,34.4418,185278.8821
2006-10-04 11:50:00,61.55,61.79,61.54,61.74,254427.1774485002,34.4474,34.5817,34.4418,34.5537,254427.1774
2006-10-04 12:00:00,61.74,61.82,61.52,61.52,132755.0897482231,34.5537,34.5985,34.4306,34.4306,132755.0897
2006-10-04 12:10:00,61.51,61.51,61.29,61.43,95651.12637031684,34.425,34.425,34.3019,34.3802,95651.1264
2006-10-04 12:20:00,61.42,61.59,61.41,61.54,84688.59173593544,34.3746,34.4698,34.369,34.4418,84688.5917
2006-10-04 12:30:00,61.55,61.73,61.52,61.73,74569.32899650645,34.4474,34.5481,34.4306,34.5481,74569.329
2006-10-04 12:40:00,61.73,61.84,61.68,61.83,178412.2394892182,34.5481,34.6097,34.5201,34.6041,178412.2395
2006-10-04 12:50:00,61.83,61.84,61.7,61.7,83002.04794603061,34.6041,34.6097,34.5313,34.5313,83002.0479
2006-10-04 13:00:00,61.71,61.71,61.5,61.5,54330.803517648485,34.5369,34.5369,34.4194,34.4194,54330.8035
2006-10-04 13:10:00,61.5,61.63,61.47,61.56,66016.14263341766,34.4194,34.4921,34.4026,34.453,66016.1426
2006-10-04 13:20:00,61.57,61.6,61.44,61.59,76737.74244066981,34.4586,34.4753,34.3858,34.4698,76737.7424
2006-10-04 13:30:00,61.62,61.81,61.62,61.76,74810.26382363572,34.4865,34.5929,34.4865,34.5649,74810.2638
2006-10-04 13:40:00,61.77,61.78,61.55,61.56,85652.33104445248,34.5705,34.5761,34.4474,34.453,85652.331
2006-10-04 13:50:00,61.59,61.8,61.58,61.79,117696.66305264428,34.4698,34.5873,34.4642,34.5817,117696.6631
2006-10-04 14:00:00,61.79,61.79,61.6,61.75,95530.6589567522,34.5817,34.5817,34.4753,34.5593,95530.659
2006-10-04 14:10:00,61.73,61.87,61.71,61.82,105649.9216961812,34.5481,34.6265,34.5369,34.5985,105649.9217
2006-10-04 14:20:00,61.81,61.84,61.73,61.73,101313.09480785448,34.5929,34.6097,34.5481,34.5481,101313.0948
2006-10-04 14:30:00,61.73,61.85,61.72,61.78,114684.9777135285,34.5481,34.6153,34.5425,34.5761,114684.9777
2006-10-04 14:40:00,61.78,61.83,61.68,61.78,114082.64064570537,34.5761,34.6041,34.5201,34.5761,114082.6406
2006-10-04 14:50:00,61.78,61.82,61.73,61.81,91073.36465486088,34.5761,34.5985,34.5481,34.5929,91073.3647
2006-10-04 15:00:00,61.81,61.86,61.74,61.79,111914.227201542,34.5929,34.6209,34.5537,34.5817,111914.2272
2006-10-04 15:10:00,61.78,61.88,61.78,61.86,115287.31478135166,34.5761,34.6321,34.5761,34.6209,115287.3148
2006-10-04 15:20:00,61.86,61.88,61.77,61.77,172870.73846524517,34.6209,34.6321,34.5705,34.5705,172870.7385
2006-10-04 15:30:00,61.78,61.89,61.76,61.86,158414.64883748948,34.5761,34.6377,34.5649,34.6209,158414.6488
2006-10-04 15:40:00,61.87,61.98,61.87,61.98,198650.76496807617,34.6265,34.688,34.6265,34.688,198650.765
2006-10-04 15:50:00,61.98,61.99,61.86,61.88,300325.26201662456,34.688,34.6936,34.6209,34.6321,300325.262
2006-10-05 09:30:00,61.72,61.78,61.63,61.78,195277.6773882665,34.5425,34.5761,34.4921,34.5761,195277.6774
2006-10-05 09:40:00,61.78,61.82,61.44,61.47,137935.18853150224,34.5761,34.5985,34.3858,34.4026,137935.1885
2006-10-05 09:50:00,61.47,61.6,61.31,61.59,142753.88507408748,34.4026,34.4753,34.313,34.4698,142753.8851
2006-10-05 10:00:00,61.58,61.6,61.37,61.48,97819.5398144802,34.4642,34.4753,34.3466,34.4082,97819.5398
2006-10-05 10:10:00,61.46,61.49,61.29,61.3,88784.48379713288,34.397,34.4138,34.3019,34.3075,88784.4838
2006-10-05 10:20:00,61.32,61.59,61.31,61.57,63847.72918925432,34.3186,34.4698,34.313,34.4586,63847.7292
2006-10-05 10:30:00,61.57,61.57,61.44,61.51,74328.39416937719,34.4586,34.4586,34.3858,34.425,74328.3942
2006-10-05 10:40:00,61.49,61.54,61.38,61.54,53728.466449825326,34.4138,34.4418,34.3522,34.4418,53728.4664
2006-10-05 10:50:00,61.54,61.59,61.44,61.52,68064.0886640164,34.4418,34.4698,34.3858,34.4306,68064.0887
2006-10-05 11:00:00,61.52,61.53,61.45,61.51,73364.65486086014,34.4306,34.4362,34.3914,34.425,73364.6549
2006-10-05 11:10:00,61.53,61.58,61.47,61.49,102276.83411637154,34.4362,34.4642,34.4026,34.4138,102276.8341
2006-10-05 11:20:00,61.49,61.59,61.49,61.59,134321.16612456331,34.4138,34.4698,34.4138,34.4698,134321.1661
2006-10-05 11:30:00,61.61,61.79,61.6,61.73,77099.1446813637,34.4809,34.5817,34.4753,34.5481,77099.1447
2006-10-05 11:40:00,61.73,61.93,61.72,61.78,181062.52258764007,34.5481,34.66,34.5425,34.5761,181062.5226
2006-10-05 11:50:00,61.77,61.85,61.68,61.68,53246.5967955668,34.5705,34.6153,34.5201,34.5201,53246.5968
2006-10-05 12:00:00,61.68,61.73,61.65,61.7,27105.168052041925,34.5201,34.5481,34.5033,34.5313,27105.1681
2006-10-05 12:10:00,61.69,61.8,61.69,61.79,43006.86664257319,34.5257,34.5873,34.5257,34.5817,43006.8666
2006-10-05 12:20:00,61.8,61.83,61.7,61.76,76617.27502710518,34.5873,34.6041,34.5313,34.5649,76617.275
2006-10-05 12:30:00,61.75,61.75,61.59,61.59,69268.7627996627,34.5593,34.5593,34.4698,34.4698,69268.7628
2006-10-05 12:40:00,61.59,61.74,61.59,61.67,57342.48885676425,34.4698,34.5537,34.4698,34.5145,57342.4889
2006-10-05 12:50:00,61.66,61.73,61.64,61.73,37947.2352728587,34.5089,34.5481,34.4977,34.5481,37947.2353
2006-10-05 13:00:00,61.69,61.89,61.69,61.78,46500.42163594748,34.5257,34.6377,34.5257,34.5761,46500.4216
2006-10-05 13:10:00,61.79,61.93,61.78,61.93,43127.33405613782,34.5817,34.66,34.5761,34.66,43127.3341
2006-10-05 13:20:00,61.93,61.93,61.82,61.84,28791.711841946755,34.66,34.66,34.5985,34.6097,28791.7118
2006-10-05 13:30:00,61.82,61.82,61.69,61.69,47343.693530899895,34.5985,34.5985,34.5257,34.5257,47343.6935
2006-10-05 13:40:00,61.7,61.87,61.7,61.85,52162.39007348513,34.5313,34.6265,34.5313,34.6153,52162.3901
2006-10-05 13:50:00,61.85,61.85,61.7,61.7,46500.42163594748,34.6153,34.6153,34.5313,34.5313,46500.4216
2006-10-05 14:00:00,61.69,61.82,61.67,61.82,47584.62835802916,34.5257,34.5985,34.5145,34.5985,47584.6284
2006-10-05 14:10:00,61.82,61.89,61.79,61.88,70955.30658956752,34.5985,34.6377,34.5817,34.6321,70955.3066
2006-10-05 14:20:00,61.86,61.93,61.78,61.86,68064.0886640164,34.6209,34.66,34.5761,34.6209,68064.0887
2006-10-05 14:30:00,61.86,61.93,61.82,61.84,52403.32490061439,34.6209,34.66,34.5985,34.6097,52403.3249
2006-10-05 14:40:00,61.83,61.88,61.78,61.83,45657.14974099507,34.6041,34.6321,34.5761,34.6041,45657.1497
2006-10-05 14:50:00,61.83,61.86,61.76,61.86,47223.22611733527,34.6041,34.6209,34.5649,34.6209,47223.2261
2006-10-05 15:00:00,61.84,61.93,61.76,61.88,85652.33104445248,34.6097,34.66,34.5649,34.6321,85652.331
2006-10-05 15:10:00,61.88,62.01,61.88,61.96,99144.68136369112,34.6321,34.7048,34.6321,34.6768,99144.6814
2006-10-05 15:20:00,61.94,62.0,61.83,61.99,92278.03879050718,34.6656,34.6992,34.6041,34.6936,92278.0388
2006-10-05 15:30:00,61.99,62.02,61.9,61.92,121913.02252740636,34.6936,34.7104,34.6432,34.6544,121913.0225
2006-10-05 15:40:00,61.92,62.05,61.92,62.05,90350.56017347307,34.6544,34.7272,34.6544,34.7272,90350.5602
2006-10-05 15:50:00,62.05,62.05,61.93,61.94,135043.9706059511,34.7272,34.7272,34.66,34.6656,135043.9706
2006-10-06 09:30:00,61.63,61.67,61.3,61.48,155764.3657390676,34.4921,34.5145,34.3075,34.4082,155764.3657
2006-10-06 09:40:00,61.5,61.62,61.34,61.54,129502.46958197808,34.4194,34.4865,34.3298,34.4418,129502.4696
2006-10-06 09:50:00,61.52,61.56,61.3,61.39,123479.09890374656,34.4306,34.453,34.3075,34.3578,123479.0989
2006-10-06 10:00:00,61.39,61.49,61.3,61.47,94566.91964823515,34.3578,34.4138,34.3075,34.4026,94566.9196
2006-10-06 10:10:00,61.45,61.61,61.29,61.39,117576.19563907964,34.3914,34.4809,34.3019,34.3578,117576.1956
2006-10-06 10:20:00,61.39,61.48,61.29,61.44,104806.64980122878,34.3578,34.4082,34.3019,34.3858,104806.6498
2006-10-06 10:30:00,61.47,61.52,61.44,61.52,148174.91868449585,34.4026,34.4306,34.3858,34.4306,148174.9187
2006-10-06 10:40:00,61.52,61.73,61.51,61.69,71678.11107095532,34.4306,34.5481,34.425,34.5257,71678.1111
2006-10-06 10:50:00,61.69,61.82,61.65,61.78,112998.43392362368,34.5257,34.5985,34.5033,34.5761,112998.4339
2006-10-06 11:00:00,61.77,61.84,61.65,61.66,136850.98180942057,34.5705,34.6097,34.5033,34.5089,136850.9818
2006-10-06 11:10:00,61.66,61.75,61.56,61.75,98421.87688230336,34.5089,34.5593,34.453,34.5593,98421.8769
2006-10-06 11:20:00,61.75,61.83,61.7,61.82,53005.66196843754,34.5593,34.6041,34.5313,34.5985,53005.662
2006-10-06 11:30:00,61.83,61.84,61.73,61.73,61799.78315865559,34.6041,34.6097,34.5481,34.5481,61799.7832
2006-10-06 11:40:00,61.73,61.78,61.56,61.56,45777.617154559695,34.5481,34.5761,34.453,34.453,45777.6172
2006-10-06 11:50:00,61.55,61.65,61.5,61.65,49873.50921575714,34.4474,34.5033,34.4194,34.5033,49873.5092
2006-10-06 12:00:00,61.64,61.73,61.53,61.53,52523.79231417902,34.4977,34.5481,34.4362,34.4362,52523.7923
2006-10-06 12:10:00,61.53,61.67,61.53,61.59,52523.79231417902,34.4362,34.5145,34.4362,34.4698,52523.7923
2006-10-06 12:20:00,61.59,61.65,61.57,61.63,43850.13853752561,34.4698,34.5033,34.4586,34.4921,43850.1385
2006-10-06 12:30:00,61.62,61.65,61.47,61.51,78424.28623057464,34.4865,34.5033,34.4026,34.425,78424.2862
2006-10-06 12:40:00,61.51,61.61,61.44,61.58,44091.07336465487,34.425,34.4809,34.3858,34.4642,44091.0734
2006-10-06 12:50:00,61.57,61.65,61.57,61.63,30478.25563185159,34.4586,34.5033,34.4586,34.4921,30478.2556
2006-10-06 13:00:00,61.63,61.63,61.5,61.55,63486.32694856042,34.4921,34.4921,34.4194,34.4474,63486.3269
2006-10-06 13:10:00,61.52,61.71,61.51,61.67,71437.17624382605,34.4306,34.5369,34.425,34.5145,71437.1762
2006-10-06 13:20:00,61.69,61.69,61.54,61.63,35899.28924225997,34.5257,34.5257,34.4418,34.4921,35899.2892
2006-10-06 13:30:00,61.63,61.65,61.56,61.56,23732.080472232265,34.4921,34.5033,34.453,34.453,23732.0805
2006-10-06 13:40:00,61.56,61.65,61.52,61.62,36019.7566558246,34.453,34.5033,34.4306,34.4865,36019.7567
2006-10-06 13:50:00,61.63,61.66,61.59,61.63,43127.33405613782,34.4921,34.5089,34.4698,34.4921,43127.3341
2006-10-06 14:00:00,61.61,61.67,61.56,61.62,63727.26177568968,34.4809,34.5145,34.453,34.4865,63727.2618
2006-10-06 14:10:00,61.63,61.76,61.6,61.7,49150.70473436936,34.4921,34.5649,34.4753,34.5313,49150.7047
2006-10-06 14:20:00,61.71,61.76,61.65,61.71,34935.54993374293,34.5369,34.5649,34.5033,34.5369,34935.5499
2006-10-06 14:30:00,61.71,61.79,61.67,61.75,59751.83712805687,34.5369,34.5817,34.5145,34.5593,59751.8371
2006-10-06 14:40:00,61.75,61.83,61.71,61.71,59149.50006023371,34.5593,34.6041,34.5369,34.5369,59149.5001
2006-10-06 14:50:00,61.73,61.78,61.65,61.67,48668.83508011083,34.5481,34.5761,34.5033,34.5145,48668.8351
2006-10-06 15:00:00,61.65,61.72,61.63,61.63,81195.03674256115,34.5033,34.5425,34.4921,34.4921,81195.0367
2006-10-06 15:10:00,61.63,61.72,61.59,61.7,85049.99397662932,34.4921,34.5425,34.4698,34.5313,85049.994
2006-10-06 15:20:00,61.7,61.73,61.63,61.63,67461.75159619324,34.5313,34.5481,34.4921,34.4921,67461.7516
2006-10-06 15:30:00,61.64,61.71,61.59,61.65,58306.228165281296,34.4977,34.5369,34.4698,34.5033,58306.2282
2006-10-06 15:40:00,61.67,61.7,61.62,61.7,63968.19660281894,34.5145,34.5313,34.4865,34.5313,63968.1966
2006-10-06 15:50:00,61.71,61.77,61.63,61.77,139019.39525358393,34.5369,34.5705,34.4921,34.5705,139019.3953
2006-10-09 09:30:00,61.78,62.03,61.76,61.85,151186.60402361164,34.5761,34.716,34.5649,34.6153,151186.604
2006-10-09 09:40:00,61.84,62.0,61.76,61.85,120949.28321888932,34.6097,34.6992,34.5649,34.6153,120949.2832
2006-10-09 09:50:00,61.84,61.88,61.53,61.76,177087.09794000725,34.6097,34.6321,34.4362,34.5649,177087.0979
2006-10-09 10:00:00,61.77,61.81,61.63,61.63,81676.90639681967,34.5705,34.5929,34.4921,34.4921,81676.9064
2006-10-09 10:10:00,61.66,61.79,61.58,61.79,309119.3832068426,34.5089,34.5817,34.4642,34.5817,309119.3832
2006-10-09 10:20:00,61.79,61.83,61.68,61.68,67943.62125045176,34.5817,34.6041,34.5201,34.5201,67943.6213
2006-10-09 10:30:00,61.7,61.8,61.7,61.8,83483.91760028913,34.5313,34.5873,34.5313,34.5873,83483.9176
2006-10-09 10:40:00,61.8,61.88,61.78,61.87,50475.8462835803,34.5873,34.6321,34.5761,34.6265,50475.8463
2006-10-09 10:50:00,61.87,61.99,61.81,61.97,93362.24551258884,34.6265,34.6936,34.5929,34.6824,93362.2455
2006-10-09 11:00:00,61.96,61.97,61.86,61.94,66979.88194193471,34.6768,34.6824,34.6209,34.6656,66979.8819
2006-10-09 11:10:00,61.94,61.94,61.84,61.92,61197.44609083243,34.6656,34.6656,34.6097,34.6544,61197.4461
2006-10-09 11:20:00,61.91,61.99,61.9,61.98,95289.72412962296,34.6488,34.6936,34.6432,34.688,95289.7241
2006-10-09 11:30:00,61.98,61.98,61.93,61.93,68545.95831827492,34.688,34.688,34.66,34.66,68545.9583
2006-10-09 11:40:00,61.93,61.98,61.93,61.96,58065.293338152034,34.66,34.688,34.66,34.6768,58065.2933
2006-10-09 11:50:00,61.94,61.96,61.89,61.94,106493.1935911336,34.6656,34.6768,34.6377,34.6656,106493.1936
2006-10-09 12:00:00,61.95,62.07,61.95,62.06,37706.30044572944,34.6712,34.7384,34.6712,34.7328,37706.3004
2006-10-09 12:10:00,62.06,62.07,62.01,62.01,99987.95325864357,34.7328,34.7384,34.7048,34.7048,99987.9533
2006-10-09 12:20:00,62.01,62.05,61.97,62.02,60715.57643657392,34.7048,34.7272,34.6824,34.7104,60715.5764
2006-10-09 12:30:00,62.02,62.15,62.02,62.15,37103.96337790628,34.7104,34.7832,34.7104,34.7832,37103.9634
2006-10-09 12:40:00,62.14,62.22,62.13,62.22,52041.9226599205,34.7776,34.8223,34.772,34.8223,52041.9227
2006-10-09 12:50:00,62.22,62.23,62.14,62.14,59872.304541621495,34.8223,34.8279,34.7776,34.7776,59872.3045
2006-10-09 13:00:00,62.16,62.17,62.03,62.03,53607.9990362607,34.7888,34.7944,34.716,34.716,53607.999
2006-10-09 13:10:00,62.01,62.13,62.01,62.11,50114.4440428864,34.7048,34.772,34.7048,34.7608,50114.444
2006-10-09 13:20:00,62.12,62.14,62.03,62.12,46379.95422238285,34.7664,34.7776,34.716,34.7664,46379.9542
2006-10-09 13:30:00,62.12,62.16,62.11,62.12,31201.06011323937,34.7664,34.7888,34.7608,34.7664,31201.0601
2006-10-09 13:40:00,62.13,62.14,62.07,62.09,37706.30044572944,34.772,34.7776,34.7384,34.7496,37706.3004
2006-10-09 13:50:00,62.09,62.14,61.99,61.99,53728.466449825326,34.7496,34.7776,34.6936,34.6936,53728.4664
2006-10-09 14:00:00,61.99,62.15,61.99,62.13,49873.50921575714,34.6936,34.7832,34.6936,34.772,49873.5092
2006-10-09 14:10:00,62.13,62.22,62.12,62.18,43368.26888326708,34.772,34.8223,34.7664,34.8,43368.2689
2006-10-09 14:20:00,62.19,62.24,62.15,62.22,57342.48885676425,34.8056,34.8335,34.7832,34.8223,57342.4889
2006-10-09 14:30:00,62.22,62.23,62.18,62.21,59149.50006023371,34.8223,34.8279,34.8,34.8167,59149.5001
2006-10-09 14:40:00,62.21,62.24,62.19,62.21,72159.98072521384,34.8167,34.8335,34.8056,34.8167,72159.9807
2006-10-09 14:50:00,62.2,62.25,62.16,62.23,103963.37790627636,34.8111,34.8391,34.7888,34.8279,103963.3779
2006-10-09 15:00:00,62.23,62.24,62.09,62.12,81676.90639681967,34.8279,34.8335,34.7496,34.7664,81676.9064
2006-10-09 15:10:00,62.12,62.22,62.12,62.19,157812.31176966632,34.7664,34.8223,34.7664,34.8056,157812.3118
2006-10-09 15:20:00,62.19,62.22,62.17,62.2,85652.33104445248,34.8056,34.8223,34.7944,34.8111,85652.331
2006-10-09 15:30:00,62.2,62.24,62.18,62.22,79267.55812552705,34.8111,34.8335,34.8,34.8223,79267.5581
2006-10-09 15:40:00,62.22,62.25,62.18,62.22,115407.78219491628,34.8223,34.8391,34.8,34.8223,115407.7822
2006-10-09 15:50:00,62.22,62.25,62.15,62.22,156607.63763402,34.8223,34.8391,34.7832,34.8223,156607.6376
2006-10-10 09:30:00,62.26,62.34,62.21,62.32,708468.8591735936,34.8447,34.8895,34.8167,34.8783,708468.8592
2006-10-10 09:40:00,62.32,62.66,62.21,62.61,434525.9607276232,34.8783,35.0686,34.8167,35.0406,434525.9607
2006-10-10 09:50:00,62.61,62.63,62.45,62.54,138898.92784001929,35.0406,35.0518,34.9511,35.0014,138898.9278
2006-10-10 10:00:00,62.53,62.76,62.52,62.73,207565.35357185884,34.9958,35.1246,34.9902,35.1078,207565.3536
2006-10-10 10:10:00,62.74,62.85,62.56,62.74,187085.8932658716,35.1134,35.1749,35.0126,35.1134,187085.8933
2006-10-10 10:20:00,62.73,62.74,62.52,62.54,115407.78219491628,35.1078,35.1134,34.9902,35.0014,115407.7822
2006-10-10 10:30:00,62.55,62.67,62.46,62.57,161787.73641729914,35.007,35.0742,34.9567,35.0182,161787.7364
2006-10-10 10:40:00,62.56,62.67,62.54,62.63,183471.87085893267,35.0126,35.0742,35.0014,35.0518,183471.8709
2006-10-10 10:50:00,62.64,62.75,62.61,62.73,114684.9777135285,35.0574,35.119,35.0406,35.1078,114684.9777
2006-10-10 11:00:00,62.73,62.81,62.73,62.76,119262.73942898448,35.1078,35.1525,35.1078,35.1246,119262.7394
2006-10-10 11:10:00,62.76,62.82,62.71,62.72,144801.8311046862,35.1246,35.1581,35.0966,35.1022,144801.8311
2006-10-10 11:20:00,62.72,62.89,62.72,62.76,124804.24045295749,35.1022,35.1973,35.1022,35.1246,124804.2405
2006-10-10 11:30:00,62.76,62.81,62.61,62.61,136248.6447415974,35.1246,35.1525,35.0406,35.0406,136248.6447
2006-10-10 11:40:00,62.61,62.65,62.58,62.65,135646.30767377425,35.0406,35.063,35.0238,35.063,135646.3077
2006-10-10 11:50:00,62.62,62.63,62.56,62.59,89386.82086495604,35.0462,35.0518,35.0126,35.0294,89386.8209
2006-10-10 12:00:00,62.57,62.61,62.41,62.43,174798.21708227927,35.0182,35.0406,34.9287,34.9399,174798.2171
2006-10-10 12:10:00,62.43,62.51,62.42,62.42,144681.36369112157,34.9399,34.9846,34.9343,34.9343,144681.3637
2006-10-10 12:20:00,62.42,62.44,62.24,62.27,195398.1448018312,34.9343,34.9455,34.8335,34.8503,195398.1448
2006-10-10 12:30:00,62.27,62.27,62.17,62.19,250813.1550415613,34.8503,34.8503,34.7944,34.8056,250813.155
2006-10-10 12:40:00,62.2,62.22,62.05,62.2,172870.73846524517,34.8111,34.8223,34.7272,34.8111,172870.7385
2006-10-10 12:50:00,62.2,62.26,62.11,62.22,110468.61823876644,34.8111,34.8447,34.7608,34.8223,110468.6182
2006-10-10 13:00:00,62.22,62.25,62.15,62.16,113600.77099144684,34.8223,34.8391,34.7832,34.7888,113600.771
2006-10-10 13:10:00,62.15,62.17,62.01,62.01,96976.26791952776,34.7832,34.7944,34.7048,34.7048,96976.2679
2006-10-10 13:20:00,62.03,62.03,61.89,61.94,98060.47464160946,34.716,34.716,34.6377,34.6656,98060.4746
2006-10-10 13:30:00,61.93,61.95,61.88,61.89,102999.63859775932,34.66,34.6712,34.6321,34.6377,102999.6386
2006-10-10 13:40:00,61.89,61.95,61.88,61.95,163956.1498614625,34.6377,34.6712,34.6321,34.6712,163956.1499
2006-10-10 13:50:00,61.96,62.06,61.92,62.05,83604.38501385377,34.6768,34.7328,34.6544,34.7272,83604.385
2006-10-10 14:00:00,62.03,62.08,61.93,61.95,105288.5194554873,34.716,34.744,34.66,34.6712,105288.5195
2006-10-10 14:10:00,61.95,62.05,61.93,62.03,77340.07950849296,34.6712,34.7272,34.66,34.716,77340.0795
2006-10-10 14:20:00,62.03,62.2,62.01,62.15,109023.00927599086,34.716,34.8111,34.7048,34.7832,109023.0093
2006-10-10 14:30:00,62.15,62.29,62.15,62.26,168413.44416335382,34.7832,34.8615,34.7832,34.8447,168413.4442
2006-10-10 14:40:00,62.26,62.27,62.23,62.24,198530.29755451152,34.8447,34.8503,34.8279,34.8335,198530.2976
2006-10-10 14:50:00,62.25,62.34,62.25,62.32,116853.39115769186,34.8391,34.8895,34.8391,34.8783,116853.3912
2006-10-10 15:00:00,62.32,62.47,62.32,62.32,134562.10095169258,34.8783,34.9623,34.8783,34.8783,134562.101
2006-10-10 15:10:00,62.32,62.37,62.22,62.3,114925.91254065777,34.8783,34.9063,34.8223,34.8671,114925.9125
2006-10-10 15:20:00,62.3,62.33,62.17,62.19,159498.85555957115,34.8671,34.8839,34.7944,34.8056,159498.8556
2006-10-10 15:30:00,62.2,62.26,62.12,62.2,233947.71714251296,34.8111,34.8447,34.7664,34.8111,233947.7171
2006-10-10 15:40:00,62.17,62.2,62.06,62.14,272497.2894831948,34.7944,34.8111,34.7328,34.7776,272497.2895
2006-10-10 15:50:00,62.15,62.27,62.14,62.22,275629.44223587523,34.7832,34.8503,34.7776,34.8223,275629.4422
2006-10-11 09:30:00,61.63,61.64,61.43,61.49,252499.6988314661,34.6167,34.6223,34.5043,34.538,252499.6988
2006-10-11 09:40:00,61.49,61.66,61.46,61.56,265871.58173714014,34.538,34.6335,34.5212,34.5774,265871.5817
2006-10-11 09:50:00,61.59,61.84,61.53,61.77,156969.0398747139,34.5942,34.7346,34.5605,34.6953,156969.0399
2006-10-11 10:00:00,61.79,61.98,61.72,61.89,171666.06432959886,34.7065,34.8133,34.6672,34.7627,171666.0643
2006-10-11 10:10:00,61.91,61.96,61.86,61.92,105890.85652331046,34.7739,34.802,34.7459,34.7796,105890.8565
2006-10-11 10:20:00,61.93,62.03,61.82,61.85,199012.1672087701,34.7852,34.8414,34.7234,34.7402,199012.1672
2006-10-11 10:30:00,61.86,61.93,61.78,61.9,131550.41561257682,34.7459,34.7852,34.7009,34.7683,131550.4156
2006-10-11 10:40:00,61.89,61.93,61.78,61.86,101554.02963498374,34.7627,34.7852,34.7009,34.7459,101554.0296
2006-10-11 10:50:00,61.84,62.0,61.79,61.98,122876.7618359234,34.7346,34.8245,34.7065,34.8133,122876.7618
2006-10-11 11:00:00,61.98,62.09,61.96,62.05,156366.70280689074,34.8133,34.8751,34.802,34.8526,156366.7028
2006-10-11 11:10:00,62.05,62.24,61.97,62.1,115287.31478135166,34.8526,34.9593,34.8076,34.8807,115287.3148
2006-10-11 11:20:00,62.1,62.17,62.06,62.08,87820.74448861583,34.8807,34.92,34.8582,34.8694,87820.7445
2006-10-11 11:30:00,62.09,62.09,62.0,62.05,83002.04794603061,34.8751,34.8751,34.8245,34.8526,83002.0479
2006-10-11 11:40:00,62.07,62.12,62.02,62.09,85531.86363088785,34.8638,34.8919,34.8357,34.8751,85531.8636
2006-10-11 11:50:00,62.1,62.16,62.05,62.12,93603.18033971812,34.8807,34.9144,34.8526,34.8919,93603.1803
2006-10-11 12:00:00,62.12,62.17,61.96,61.97,174436.81484158538,34.8919,34.92,34.802,34.8076,174436.8148
2006-10-11 12:10:00,61.97,62.02,61.94,61.96,192747.8617034093,34.8076,34.8357,34.7908,34.802,192747.8617
2006-10-11 12:20:00,61.96,61.98,61.91,61.93,87700.27707505121,34.802,34.8133,34.7739,34.7852,87700.2771
2006-10-11 12:30:00,61.93,61.97,61.89,61.94,65052.403324900624,34.7852,34.8076,34.7627,34.7908,65052.4033
2006-10-11 12:40:00,61.94,62.09,61.93,62.05,69871.09986748586,34.7908,34.8751,34.7852,34.8526,69871.0999
2006-10-11 12:50:00,62.04,62.13,62.01,62.07,79147.09071196242,34.847,34.8975,34.8301,34.8638,79147.0907
2006-10-11 13:00:00,62.08,62.16,62.07,62.16,57583.42368389351,34.8694,34.9144,34.8638,34.9144,57583.4237
2006-10-11 13:10:00,62.16,62.17,62.05,62.09,51198.65076496808,34.9144,34.92,34.8526,34.8751,51198.6508
2006-10-11 13:20:00,62.11,62.11,62.01,62.02,130345.7414769305,34.8863,34.8863,34.8301,34.8357,130345.7415
2006-10-11 13:30:00,62.01,62.1,61.92,62.09,50475.8462835803,34.8301,34.8807,34.7796,34.8751,50475.8463
2006-10-11 13:40:00,62.1,62.13,62.06,62.09,94807.85447536442,34.8807,34.8975,34.8582,34.8751,94807.8545
2006-10-11 13:50:00,62.08,62.13,62.02,62.13,37826.76785929407,34.8694,34.8975,34.8357,34.8975,37826.7679
2006-10-11 14:00:00,62.12,62.13,61.84,61.95,155282.49608480907,34.8919,34.8975,34.7346,34.7964,155282.4961
2006-10-11 14:10:00,61.95,63.64,61.88,61.9,169377.18347187087,34.7964,35.7457,34.7571,34.7683,169377.1835
2006-10-11 14:20:00,61.88,62.03,61.86,61.89,108059.2699674738,34.7571,34.8414,34.7459,34.7627,108059.27
2006-10-11 14:30:00,61.9,62.01,61.8,61.93,110950.48789302495,34.7683,34.8301,34.7122,34.7852,110950.4879
2006-10-11 14:40:00,61.9,61.93,61.77,61.88,122756.29442235875,34.7683,34.7852,34.6953,34.7571,122756.2944
2006-10-11 14:50:00,61.88,62.04,61.63,61.95,190097.57860498736,34.7571,34.847,34.6167,34.7964,190097.5786
2006-10-11 15:00:00,61.93,62.07,61.85,62.01,149018.19057944827,34.7852,34.8638,34.7402,34.8301,149018.1906
2006-10-11 15:10:00,62.0,62.18,61.98,62.14,129382.00216841346,34.8245,34.9256,34.8133,34.9031,129382.0022
2006-10-11 15:20:00,62.14,62.22,61.99,62.15,117576.19563907964,34.9031,34.9481,34.8189,34.9088,117576.1956
2006-10-11 15:30:00,62.14,62.2,62.03,62.04,122394.89218166488,34.9031,34.9368,34.8414,34.847,122394.8922
2006-10-11 15:40:00,62.03,62.14,61.98,62.12,145886.03782676786,34.8414,34.9031,34.8133,34.8919,145886.0378
2006-10-11 15:50:00,62.11,62.14,62.03,62.09,129382.00216841346,34.8863,34.9031,34.8414,34.8751,129382.0022
2006-10-12 09:30:00,62.22,62.51,62.17,62.3,255149.981929888,34.9481,35.111,34.92,34.993,255149.9819
2006-10-12 09:40:00,62.3,62.39,62.17,62.27,119744.609083243,34.993,35.0436,34.92,34.9762,119744.6091
2006-10-12 09:50:00,62.29,62.42,62.23,62.37,90711.96241416698,34.9874,35.0604,34.9537,35.0323,90711.9624
2006-10-12 10:00:00,62.37,62.42,62.28,62.37,112396.09685580053,35.0323,35.0604,34.9818,35.0323,112396.0969
2006-10-12 10:10:00,62.37,62.51,62.35,62.51,137814.72111793762,35.0323,35.111,35.0211,35.111,137814.7211
2006-10-12 10:20:00,62.51,62.79,62.51,62.79,141187.80869774727,35.111,35.2682,35.111,35.2682,141187.8087
2006-10-12 10:30:00,62.79,62.86,62.6,62.72,159257.92073244188,35.2682,35.3075,35.1615,35.2289,159257.9207
2006-10-12 10:40:00,62.71,62.74,62.56,62.64,138898.92784001929,35.2233,35.2401,35.139,35.184,138898.9278
2006-10-12 10:50:00,62.63,62.7,62.54,62.62,151909.40850499942,35.1784,35.2177,35.1278,35.1727,151909.4085
2006-10-12 11:00:00,62.63,62.76,62.62,62.74,114444.04288639924,35.1784,35.2514,35.1727,35.2401,114444.0429
2006-10-12 11:10:00,62.75,62.75,62.64,62.71,130827.61113118904,35.2458,35.2458,35.184,35.2233,130827.6111
2006-10-12 11:20:00,62.71,62.73,62.66,62.66,132755.0897482231,35.2233,35.2345,35.1952,35.1952,132755.0897
2006-10-12 11:30:00,62.66,62.66,62.54,62.61,114684.9777135285,35.1952,35.1952,35.1278,35.1671,114684.9777
2006-10-12 11:40:00,62.61,62.67,62.56,62.64,131429.94819901217,35.1671,35.2008,35.139,35.184,131429.9482
2006-10-12 11:50:00,62.66,62.73,62.64,62.71,180339.7181062523,35.1952,35.2345,35.184,35.2233,180339.7181
2006-10-12 12:00:00,62.71,62.74,62.67,62.71,109745.81375737864,35.2233,35.2401,35.2008,35.2233,109745.8138
2006-10-12 12:10:00,62.7,62.7,62.62,62.64,83965.78725454766,35.2177,35.2177,35.1727,35.184,83965.7873
2006-10-12 12:20:00,62.64,62.74,62.63,62.69,60354.17419588002,35.184,35.2401,35.1784,35.2121,60354.1742
2006-10-12 12:30:00,62.69,62.78,62.69,62.76,107215.9980725214,35.2121,35.2626,35.2121,35.2514,107215.9981
2006-10-12 12:40:00,62.78,62.82,62.76,62.77,93121.3106854596,35.2626,35.2851,35.2514,35.257,93121.3107
2006-10-12 12:50:00,62.77,62.84,62.76,62.84,94928.32188892906,35.257,35.2963,35.2514,35.2963,94928.3219
2006-10-12 13:00:00,62.84,62.85,62.8,62.82,57222.02144319962,35.2963,35.3019,35.2738,35.2851,57222.0214
2006-10-12 13:10:00,62.82,62.91,62.82,62.87,99144.68136369112,35.2851,35.3356,35.2851,35.3132,99144.6814
2006-10-12 13:20:00,62.87,62.88,62.75,62.75,118539.93494759667,35.3132,35.3188,35.2458,35.2458,118539.9349
2006-10-12 13:30:00,62.72,62.76,62.64,62.71,83604.38501385377,35.2289,35.2514,35.184,35.2233,83604.385
2006-10-12 13:40:00,62.71,62.86,62.71,62.85,101554.02963498374,35.2233,35.3075,35.2233,35.3019,101554.0296
2006-10-12 13:50:00,62.86,63.0,62.85,62.96,138296.59077219613,35.3075,35.3862,35.3019,35.3637,138296.5908
2006-10-12 14:00:00,62.96,63.15,62.96,63.11,174677.74966871462,35.3637,35.4704,35.3637,35.448,174677.7497
2006-10-12 14:10:00,63.11,63.33,63.09,63.23,261173.3526081196,35.448,35.5715,35.4367,35.5154,261173.3526
2006-10-12 14:20:00,63.23,63.32,63.2,63.3,161908.20383086376,35.5154,35.5659,35.4985,35.5547,161908.2038
2006-10-12 14:30:00,63.3,63.37,63.2,63.32,191422.72015419832,35.5547,35.594,35.4985,35.5659,191422.7202
2006-10-12 14:40:00,63.33,63.34,63.17,63.21,147331.64678954345,35.5715,35.5772,35.4817,35.5041,147331.6468
2006-10-12 14:50:00,63.21,63.38,63.17,63.34,207685.82098542343,35.5041,35.5996,35.4817,35.5772,207685.821
2006-10-12 15:00:00,63.34,63.43,63.23,63.43,269365.1367305144,35.5772,35.6277,35.5154,35.6277,269365.1367
2006-10-12 15:10:00,63.44,63.49,63.39,63.44,194554.8729068787,35.6333,35.6614,35.6052,35.6333,194554.8729
2006-10-12 15:20:00,63.44,63.48,63.34,63.41,269244.6693169498,35.6333,35.6558,35.5772,35.6165,269244.6693
2006-10-12 15:30:00,63.42,63.42,63.34,63.37,199012.1672087701,35.6221,35.6221,35.5772,35.594,199012.1672
2006-10-12 15:40:00,63.38,63.48,63.37,63.43,326707.6255872787,35.5996,35.6558,35.594,35.6277,326707.6256
2006-10-12 15:50:00,63.43,63.44,63.37,63.41,299241.05529454286,35.6277,35.6333,35.594,35.6165,299241.0553
2006-10-13 09:30:00,63.13,63.21,63.04,63.15,183471.87085893267,35.4592,35.5041,35.4087,35.4704,183471.8709
2006-10-13 09:40:00,63.19,63.3,63.11,63.26,89868.69051921456,35.4929,35.5547,35.448,35.5322,89868.6905
2006-10-13 09:50:00,63.21,63.34,63.13,63.27,120708.34839176004,35.5041,35.5772,35.4592,35.5378,120708.3484
2006-10-13 10:00:00,63.28,63.34,63.1,63.15,145765.57041320324,35.5435,35.5772,35.4424,35.4704,145765.5704
2006-10-13 10:10:00,63.16,63.29,63.0,63.25,138778.4604264547,35.4761,35.5491,35.3862,35.5266,138778.4604
2006-10-13 10:20:00,63.25,63.28,63.08,63.15,125767.97976147452,35.5266,35.5435,35.4311,35.4704,125767.9798
2006-10-13 10:30:00,63.14,63.25,63.1,63.25,54692.20575834237,35.4648,35.5266,35.4424,35.5266,54692.2058
2006-10-13 10:40:00,63.26,63.42,63.25,63.34,112275.62944223588,35.5322,35.6221,35.5266,35.5772,112275.6294
2006-10-13 10:50:00,63.33,63.49,63.33,63.42,65052.403324900624,35.5715,35.6614,35.5715,35.6221,65052.4033
2006-10-13 11:00:00,63.39,63.42,63.3,63.35,118780.86977472594,35.6052,35.6221,35.5547,35.5828,118780.8698
2006-10-13 11:10:00,63.36,63.48,63.34,63.43,58426.69557884593,35.5884,35.6558,35.5772,35.6277,58426.6956
2006-10-13 11:20:00,63.43,63.44,63.35,63.38,51439.58559209734,35.6277,35.6333,35.5828,35.5996,51439.5856
2006-10-13 11:30:00,63.36,63.39,63.32,63.36,86616.07035296953,35.5884,35.6052,35.5659,35.5884,86616.0704
2006-10-13 11:40:00,63.36,63.39,63.34,63.37,160101.1926273943,35.5884,35.6052,35.5772,35.594,160101.1926
2006-10-13 11:50:00,63.37,63.38,63.28,63.3,74207.92675581256,35.594,35.5996,35.5435,35.5547,74207.9268
2006-10-13 12:00:00,63.29,63.37,63.29,63.34,67582.21900975787,35.5491,35.594,35.5491,35.5772,67582.219
2006-10-13 12:10:00,63.34,63.59,63.34,63.51,67220.81676906398,35.5772,35.7176,35.5772,35.6726,67220.8168
2006-10-13 12:20:00,63.52,63.6,63.39,63.44,73244.18744729551,35.6783,35.7232,35.6052,35.6333,73244.1874
2006-10-13 12:30:00,63.44,63.54,63.43,63.51,43247.80146970245,35.6333,35.6895,35.6277,35.6726,43247.8015
2006-10-13 12:40:00,63.5,63.51,63.45,63.47,50355.37887001567,35.667,35.6726,35.6389,35.6502,50355.3789
2006-10-13 12:50:00,63.47,63.49,63.39,63.4,31923.86459462716,35.6502,35.6614,35.6052,35.6109,31923.8646
2006-10-13 13:00:00,63.38,63.43,63.34,63.39,58065.293338152034,35.5996,35.6277,35.5772,35.6052,58065.2933
2006-10-13 13:10:00,63.39,63.46,63.34,63.45,60715.57643657392,35.6052,35.6446,35.5772,35.6389,60715.5764
2006-10-13 13:20:00,63.46,63.47,63.34,63.43,67100.34935549935,35.6446,35.6502,35.5772,35.6277,67100.3494
2006-10-13 13:30:00,63.43,63.47,63.4,63.45,29755.451150463803,35.6277,35.6502,35.6109,35.6389,29755.4512
2006-10-13 13:40:00,63.45,63.55,63.44,63.51,39151.909408505,35.6389,35.6951,35.6333,35.6726,39151.9094
2006-10-13 13:50:00,63.51,63.57,63.42,63.46,47223.22611733527,35.6726,35.7063,35.6221,35.6446,47223.2261
2006-10-13 14:00:00,63.47,63.62,63.44,63.58,49993.976629321776,35.6502,35.7344,35.6333,35.712,49993.9766
2006-10-13 14:10:00,63.59,63.65,63.54,63.54,56258.28213468257,35.7176,35.7513,35.6895,35.6895,56258.2821
2006-10-13 14:20:00,63.5,63.55,63.44,63.48,68545.95831827492,35.667,35.6951,35.6333,35.6558,68545.9583
2006-10-13 14:30:00,63.48,63.49,63.34,63.36,120106.0113239369,35.6558,35.6614,35.5772,35.5884,120106.0113
2006-10-13 14:40:00,63.36,63.42,63.29,63.31,55294.542826165525,35.5884,35.6221,35.5491,35.5603,55294.5428
2006-10-13 14:50:00,63.3,63.35,63.26,63.32,97699.07240091555,35.5547,35.5828,35.5322,35.5659,97699.0724
2006-10-13 15:00:00,63.31,63.37,63.3,63.36,82520.17829177208,35.5603,35.594,35.5547,35.5884,82520.1783
2006-10-13 15:10:00,63.37,63.39,63.33,63.34,78785.68847126853,35.594,35.6052,35.5715,35.5772,78785.6885
2006-10-13 15:20:00,63.34,63.41,63.34,63.38,68786.89314540417,35.5772,35.6165,35.5772,35.5996,68786.8931
2006-10-13 15:30:00,63.38,63.42,63.36,63.4,66016.14263341766,35.5996,35.6221,35.5884,35.6109,66016.1426
2006-10-13 15:40:00,63.41,63.51,63.39,63.5,68666.42573183954,35.6165,35.6726,35.6052,35.667,68666.4257
2006-10-13 15:50:00,63.5,63.57,63.49,63.55,162871.9431393808,35.667,35.7063,35.6614,35.6951,162871.9431
2006-10-16 09:30:00,63.5,63.54,63.26,63.36,99747.01843151428,35.667,35.6895,35.5322,35.5884,99747.0184
2006-10-16 09:40:00,63.39,63.48,63.29,63.44,80472.23226117335,35.6052,35.6558,35.5491,35.6333,80472.2323
2006-10-16 09:50:00,63.43,63.65,63.42,63.65,73123.72003373089,35.6277,35.7513,35.6221,35.7513,73123.72
2006-10-16 10:00:00,63.64,63.78,63.63,63.7,92398.5062040718,35.7457,35.8243,35.74,35.7794,92398.5062
2006-10-16 10:10:00,63.7,63.85,63.69,63.71,85170.46139019396,35.7794,35.8636,35.7737,35.785,85170.4614
2006-10-16 10:20:00,63.71,63.83,63.63,63.83,66136.6100469823,35.785,35.8524,35.74,35.8524,66136.61
2006-10-16 10:30:00,63.83,63.83,63.6,63.69,105890.85652331046,35.8524,35.8524,35.7232,35.7737,105890.8565
2006-10-16 10:40:00,63.7,63.71,63.56,63.56,69268.7627996627,35.7794,35.785,35.7007,35.7007,69268.7628
2006-10-16 10:50:00,63.56,63.66,63.55,63.64,47946.03059872305,35.7007,35.7569,35.6951,35.7457,47946.0306
2006-10-16 11:00:00,63.65,63.82,63.65,63.68,91916.63654981328,35.7513,35.8468,35.7513,35.7681,91916.6365
2006-10-16 11:10:00,63.68,63.75,63.67,63.72,65413.80556559451,35.7681,35.8074,35.7625,35.7906,65413.8056
2006-10-16 11:20:00,63.72,63.73,63.63,63.64,60715.57643657392,35.7906,35.7962,35.74,35.7457,60715.5764
2006-10-16 11:30:00,63.64,63.64,63.59,63.59,44813.87784604265,35.7457,35.7457,35.7176,35.7176,44813.8778
2006-10-16 11:40:00,63.6,63.62,63.57,63.61,70112.03469461511,35.7232,35.7344,35.7063,35.7288,70112.0347
2006-10-16 11:50:00,63.6,63.65,63.6,63.63,72762.31779303699,35.7232,35.7513,35.7232,35.74,72762.3178
2006-10-16 12:00:00,63.63,63.64,63.5,63.54,61799.78315865559,35.74,35.7457,35.667,35.6895,61799.7832
2006-10-16 12:10:00,63.54,63.59,63.51,63.55,35537.88700156608,35.6895,35.7176,35.6726,35.6951,35537.887
2006-10-16 12:20:00,63.55,63.56,63.51,63.56,48789.30249367547,35.6951,35.7007,35.6726,35.7007,48789.3025
2006-10-16 12:30:00,63.55,63.59,63.55,63.59,42765.93181544392,35.6951,35.7176,35.6951,35.7176,42765.9318
2006-10-16 12:40:00,63.59,63.6,63.51,63.58,44332.00819178412,35.7176,35.7232,35.6726,35.712,44332.0082
2006-10-16 12:50:00,63.59,63.67,63.55,63.67,39633.779062763526,35.7176,35.7625,35.6951,35.7625,39633.7791
2006-10-16 13:00:00,63.68,63.73,63.67,63.73,47946.03059872305,35.7681,35.7962,35.7625,35.7962,47946.0306
2006-10-16 13:10:00,63.71,63.88,63.69,63.84,52162.39007348513,35.785,35.8805,35.7737,35.858,52162.3901
2006-10-16 13:20:00,63.83,63.88,63.78,63.87,45295.74750030117,35.8524,35.8805,35.8243,35.8749,45295.7475
2006-10-16 13:30:00,63.88,63.91,63.87,63.89,53607.9990362607,35.8805,35.8973,35.8749,35.8861,53607.999
2006-10-16 13:40:00,63.88,63.92,63.87,63.91,59751.83712805687,35.8805,35.9029,35.8749,35.8973,59751.8371
2006-10-16 13:50:00,63.9,63.94,63.79,63.79,62161.18539934948,35.8917,35.9142,35.8299,35.8299,62161.1854
2006-10-16 14:00:00,63.8,63.88,63.8,63.88,71798.57848451994,35.8355,35.8805,35.8355,35.8805,71798.5785
2006-10-16 14:10:00,63.88,63.96,63.87,63.93,46018.55198168896,35.8805,35.9254,35.8749,35.9086,46018.552
2006-10-16 14:20:00,63.93,63.95,63.92,63.94,27827.97253342971,35.9086,35.9198,35.9029,35.9142,27827.9725
2006-10-16 14:30:00,63.94,63.95,63.89,63.92,39272.37682206964,35.9142,35.9198,35.8861,35.9029,39272.3768
2006-10-16 14:40:00,63.92,63.93,63.85,63.87,51198.65076496808,35.9029,35.9086,35.8636,35.8749,51198.6508
2006-10-16 14:50:00,63.87,63.88,63.83,63.84,41199.855439103725,35.8749,35.8805,35.8524,35.858,41199.8554
2006-10-16 15:00:00,63.84,63.86,63.83,63.83,71919.04589808457,35.858,35.8692,35.8524,35.8524,71919.0459
2006-10-16 15:10:00,63.83,63.84,63.78,63.83,86495.6029394049,35.8524,35.858,35.8243,35.8524,86495.6029
2006-10-16 15:20:00,63.83,63.98,63.81,63.96,71678.11107095532,35.8524,35.9366,35.8412,35.9254,71678.1111
2006-10-16 15:30:00,63.96,63.97,63.83,63.83,64329.59884351284,35.9254,35.931,35.8524,35.8524,64329.5988
2006-10-16 15:40:00,63.83,63.87,63.82,63.85,95771.59378388149,35.8524,35.8749,35.8468,35.8636,95771.5938
2006-10-16 15:50:00,63.85,63.9,63.78,63.78,141187.80869774727,35.8636,35.8917,35.8243,35.8243,141187.8087
2006-10-17 09:30:00,63.54,63.71,63.42,63.42,152511.74557282258,35.6895,35.785,35.6221,35.6221,152511.7456
2006-10-17 09:40:00,63.42,63.57,63.22,63.24,139742.1997349717,35.6221,35.7063,35.5098,35.521,139742.1997
2006-10-17 09:50:00,63.25,63.27,63.02,63.07,192145.5246355861,35.5266,35.5378,35.3974,35.4255,192145.5246
2006-10-17 10:00:00,63.09,63.11,62.97,63.03,141308.2761113119,35.4367,35.448,35.3693,35.403,141308.2761
2006-10-17 10:10:00,63.02,63.05,62.97,62.98,96614.86567883388,35.3974,35.4143,35.3693,35.375,96614.8657
2006-10-17 10:20:00,62.99,62.99,62.62,62.62,218648.35561980488,35.3806,35.3806,35.1727,35.1727,218648.3556
2006-10-17 10:30:00,62.64,62.83,62.63,62.76,185519.81688953144,35.184,35.2907,35.1784,35.2514,185519.8169
2006-10-17 10:40:00,62.74,62.78,62.66,62.73,133718.82905674016,35.2401,35.2626,35.1952,35.2345,133718.8291
2006-10-17 10:50:00,62.71,64.54,62.67,62.76,207806.2883989881,35.2233,36.2512,35.2008,35.2514,207806.2884
2006-10-17 11:00:00,62.76,62.8,62.71,62.76,119503.67425611374,35.2514,35.2738,35.2233,35.2514,119503.6743
2006-10-17 11:10:00,62.77,62.79,62.6,62.6,129261.53475484882,35.257,35.2682,35.1615,35.1615,129261.5348
2006-10-17 11:20:00,62.61,62.64,62.52,62.59,83242.98277315986,35.1671,35.184,35.1166,35.1559,83242.9828
2006-10-17 11:30:00,62.59,62.66,62.53,62.65,81917.84122394893,35.1559,35.1952,35.1222,35.1896,81917.8412
2006-10-17 11:40:00,62.65,62.72,62.64,62.68,62040.71798578485,35.1896,35.2289,35.184,35.2064,62040.718
2006-10-17 11:50:00,62.67,62.69,62.56,62.66,60233.70678231539,35.2008,35.2121,35.139,35.1952,60233.7068
2006-10-17 12:00:00,62.67,62.78,62.65,62.75,69630.16504035659,35.2008,35.2626,35.1896,35.2458,69630.165
2006-10-17 12:10:00,62.76,62.88,62.72,62.88,71919.04589808457,35.2514,35.3188,35.2289,35.3188,71919.0459
2006-10-17 12:20:00,62.88,62.92,62.81,62.91,66979.88194193471,35.3188,35.3413,35.2795,35.3356,66979.8819
2006-10-17 12:30:00,62.9,62.9,62.77,62.82,60956.51126370318,35.33,35.33,35.257,35.2851,60956.5113
2006-10-17 12:40:00,62.82,62.84,62.8,62.84,33008.07131670883,35.2851,35.2963,35.2738,35.2963,33008.0713
2006-10-17 12:50:00,62.83,62.86,62.78,62.78,65534.27297915914,35.2907,35.3075,35.2626,35.2626,65534.273
2006-10-17 13:00:00,62.79,62.81,62.73,62.73,79869.89519335021,35.2682,35.2795,35.2345,35.2345,79869.8952
2006-10-17 13:10:00,62.75,62.81,62.73,62.77,75533.0683050235,35.2458,35.2795,35.2345,35.257,75533.0683
2006-10-17 13:20:00,62.76,62.81,62.74,62.77,59872.304541621495,35.2514,35.2795,35.2401,35.257,59872.3045
2006-10-17 13:30:00,62.77,62.81,62.73,62.73,67582.21900975787,35.257,35.2795,35.2345,35.2345,67582.219
2006-10-17 13:40:00,62.74,62.85,62.74,62.84,74448.86158294183,35.2401,35.3019,35.2401,35.2963,74448.8616
2006-10-17 13:50:00,62.84,62.93,62.83,62.9,83724.85242741839,35.2963,35.3469,35.2907,35.33,83724.8524
2006-10-17 14:00:00,62.9,62.92,62.86,62.86,68545.95831827492,35.33,35.3413,35.3075,35.3075,68545.9583
2006-10-17 14:10:00,62.86,62.89,62.86,62.87,70714.37176243827,35.3075,35.3244,35.3075,35.3132,70714.3718
2006-10-17 14:20:00,62.87,62.87,62.68,62.68,94928.32188892906,35.3132,35.3132,35.2064,35.2064,94928.3219
2006-10-17 14:30:00,62.7,62.8,62.69,62.77,106854.59583182752,35.2177,35.2738,35.2121,35.257,106854.5958
2006-10-17 14:40:00,62.77,62.79,62.7,62.73,82038.30863751356,35.257,35.2682,35.2177,35.2345,82038.3086
2006-10-17 14:50:00,62.73,62.83,62.73,62.82,116853.39115769186,35.2345,35.2907,35.2345,35.2851,116853.3912
2006-10-17 15:00:00,62.83,62.86,62.81,62.84,124683.77303939284,35.2907,35.3075,35.2795,35.2963,124683.773
2006-10-17 15:10:00,62.83,62.88,62.82,62.86,55896.87989398869,35.2907,35.3188,35.2851,35.3075,55896.8799
2006-10-17 15:20:00,62.86,62.95,62.86,62.93,121551.62028671244,35.3075,35.3581,35.3075,35.3469,121551.6203
2006-10-17 15:30:00,62.95,62.98,62.86,62.86,131911.8178532707,35.3581,35.375,35.3075,35.3075,131911.8179
2006-10-17 15:40:00,62.86,62.92,62.85,62.86,114323.5754728346,35.3075,35.3413,35.3019,35.3075,114323.5755
2006-10-17 15:50:00,62.86,62.93,62.83,62.9,157691.8443561017,35.3075,35.3469,35.2907,35.33,157691.8444
2006-10-18 09:30:00,63.42,63.67,63.41,63.43,359836.1643175521,35.6221,35.7625,35.6165,35.6277,359836.1643
2006-10-18 09:40:00,63.43,63.49,63.27,63.28,124322.37079869896,35.6277,35.6614,35.5378,35.5435,124322.3708
2006-10-18 09:50:00,63.26,63.38,63.17,63.26,119865.07649680764,35.5322,35.5996,35.4817,35.5322,119865.0765
2006-10-18 10:00:00,63.27,63.3,62.96,63.29,134441.63353812796,35.5378,35.5547,35.3637,35.5491,134441.6335
2006-10-18 10:10:00,63.3,63.39,63.1,63.12,170099.98795325865,35.5547,35.6052,35.4424,35.4536,170099.988
2006-10-18 10:20:00,63.11,63.36,62.93,63.28,181905.7944825925,35.448,35.5884,35.3469,35.5435,181905.7945
2006-10-18 10:30:00,63.29,63.33,63.05,63.17,122394.89218166488,35.5491,35.5715,35.4143,35.4817,122394.8922
2006-10-18 10:40:00,63.18,63.2,62.94,62.99,98662.81170943262,35.4873,35.4985,35.3525,35.3806,98662.8117
2006-10-18 10:50:00,63.0,63.07,62.87,63.05,100590.2903264667,35.3862,35.4255,35.3132,35.4143,100590.2903
2006-10-18 11:00:00,63.05,63.06,62.84,62.9,132514.15492109387,35.4143,35.4199,35.2963,35.33,132514.1549
2006-10-18 11:10:00,62.91,63.07,62.91,63.07,86977.47259366342,35.3356,35.4255,35.3356,35.4255,86977.4726
2006-10-18 11:20:00,63.07,63.21,63.05,63.13,100951.6925671606,35.4255,35.5041,35.4143,35.4592,100951.6926
2006-10-18 11:30:00,63.13,63.23,63.13,63.21,78424.28623057464,35.4592,35.5154,35.4592,35.5041,78424.2862
2006-10-18 11:40:00,63.21,63.22,63.06,63.06,147572.58161667272,35.5041,35.5098,35.4199,35.4199,147572.5816
2006-10-18 11:50:00,63.07,63.1,63.03,63.07,62763.52246717264,35.4255,35.4424,35.403,35.4255,62763.5225
2006-10-18 12:00:00,63.07,63.15,63.07,63.07,36622.09372364776,35.4255,35.4704,35.4255,35.4255,36622.0937
2006-10-18 12:10:00,63.05,63.09,63.01,63.05,49632.57438862788,35.4143,35.4367,35.3918,35.4143,49632.5744
2006-10-18 12:20:00,63.05,63.09,63.04,63.09,109384.41151668476,35.4143,35.4367,35.4087,35.4367,109384.4115
2006-10-18 12:30:00,63.09,63.1,63.04,63.05,42043.12733405615,35.4367,35.4424,35.4087,35.4143,42043.1273
2006-10-18 12:40:00,63.05,63.12,63.05,63.12,87338.87483435731,35.4143,35.4536,35.4143,35.4536,87338.8748
2006-10-18 12:50:00,63.13,63.13,63.03,63.05,54571.73834477775,35.4592,35.4592,35.403,35.4143,54571.7383
2006-10-18 13:00:00,63.05,63.09,63.05,63.09,31321.527526804,35.4143,35.4367,35.4143,35.4367,31321.5275
2006-10-18 13:10:00,63.09,63.12,63.0,63.04,76014.93795928202,35.4367,35.4536,35.3862,35.4087,76014.938
2006-10-18 13:20:00,63.02,63.07,62.96,62.99,69750.63245392122,35.3974,35.4255,35.3637,35.3806,69750.6325
2006-10-18 13:30:00,62.95,63.09,62.95,62.97,78665.2210577039,35.3581,35.4367,35.3581,35.3693,78665.2211
2006-10-18 13:40:00,62.98,63.05,62.95,63.04,50234.91145645104,35.375,35.4143,35.3581,35.4087,50234.9115
2006-10-18 13:50:00,63.02,63.1,62.9,63.06,57101.55402963499,35.3974,35.4424,35.33,35.4199,57101.554
2006-10-18 14:00:00,63.05,63.13,62.98,63.04,45175.280086736544,35.4143,35.4592,35.375,35.4087,45175.2801
2006-10-18 14:10:00,63.03,63.15,62.96,63.15,88664.01638356825,35.403,35.4704,35.3637,35.4704,88664.0164
2006-10-18 14:20:00,63.13,63.34,63.11,63.28,148054.45127093123,35.4592,35.5772,35.448,35.5435,148054.4513
2006-10-18 14:30:00,63.26,63.34,63.23,63.34,72280.44813877846,35.5322,35.5772,35.5154,35.5772,72280.4481
2006-10-18 14:40:00,63.34,63.43,63.31,63.41,84929.5265630647,35.5772,35.6277,35.5603,35.6165,84929.5266
2006-10-18 14:50:00,63.4,63.43,63.3,63.39,57462.95627032888,35.6109,35.6277,35.5547,35.6052,57462.9563
2006-10-18 15:00:00,63.41,63.41,63.21,63.3,72400.9155523431,35.6165,35.6165,35.5041,35.5547,72400.9156
2006-10-18 15:10:00,63.34,63.39,63.15,63.15,112275.62944223588,35.5772,35.6052,35.4704,35.4704,112275.6294
2006-10-18 15:20:00,63.15,63.3,63.15,63.22,132996.02457535238,35.4704,35.5547,35.4704,35.5098,132996.0246
2006-10-18 15:30:00,63.22,63.34,63.11,63.31,155523.43091193834,35.5098,35.5772,35.448,35.5603,155523.4309
2006-10-18 15:40:00,63.31,63.38,63.23,63.29,119021.8046018552,35.5603,35.5996,35.5154,35.5491,119021.8046
2006-10-18 15:50:00,63.29,63.3,63.1,63.3,154318.75677629202,35.5491,35.5547,35.4424,35.5547,154318.7568
2006-10-19 09:30:00,62.99,63.03,62.76,63.0,145886.03782676786,35.3806,35.403,35.2514,35.3862,145886.0378
2006-10-19 09:40:00,63.0,63.09,62.95,62.97,96735.33309239852,35.3862,35.4367,35.3581,35.3693,96735.3331
2006-10-19 09:50:00,63.0,63.08,62.95,63.01,86495.6029394049,35.3862,35.4311,35.3581,35.3918,86495.6029
2006-10-19 10:00:00,63.01,63.25,63.0,63.2,113721.23840501146,35.3918,35.5266,35.3862,35.4985,113721.2384
2006-10-19 10:10:00,63.2,63.22,63.1,63.2,67341.2841826286,35.4985,35.5098,35.4424,35.4985,67341.2842
2006-10-19 10:20:00,63.21,63.31,63.18,63.25,90471.02758703772,35.5041,35.5603,35.4873,35.5266,90471.0276
2006-10-19 10:30:00,63.25,63.33,63.2,63.27,97699.07240091555,35.5266,35.5715,35.4985,35.5378,97699.0724
2006-10-19 10:40:00,63.27,63.32,63.25,63.3,50957.71593783882,35.5378,35.5659,35.5266,35.5547,50957.7159
2006-10-19 10:50:00,63.32,63.32,63.17,63.25,54451.27093121311,35.5659,35.5659,35.4817,35.5266,54451.2709
2006-10-19 11:00:00,63.26,63.28,63.11,63.24,56981.08661607036,35.5322,35.5435,35.448,35.521,56981.0866
2006-10-19 11:10:00,63.24,63.3,63.17,63.23,48909.769907240094,35.521,35.5547,35.4817,35.5154,48909.7699
2006-10-19 11:20:00,63.23,63.33,63.2,63.2,81676.90639681967,35.5154,35.5715,35.4985,35.4985,81676.9064
2006-10-19 11:30:00,63.2,63.3,63.15,63.25,46259.48680881822,35.4985,35.5547,35.4704,35.5266,46259.4868
2006-10-19 11:40:00,63.25,63.26,63.2,63.21,47223.22611733527,35.5266,35.5322,35.4985,35.5041,47223.2261
2006-10-19 11:50:00,63.22,63.23,63.18,63.2,29755.451150463803,35.5098,35.5154,35.4873,35.4985,29755.4512
2006-10-19 12:00:00,63.2,63.3,63.11,63.28,70232.50210817975,35.4985,35.5547,35.448,35.5435,70232.5021
2006-10-19 12:10:00,63.28,63.3,63.15,63.19,42886.39922900856,35.5435,35.5547,35.4704,35.4929,42886.3992
2006-10-19 12:20:00,63.18,63.18,63.13,63.15,30478.25563185159,35.4873,35.4873,35.4592,35.4704,30478.2556
2006-10-19 12:30:00,63.15,63.19,63.12,63.15,47102.75870377063,35.4704,35.4929,35.4536,35.4704,47102.7587
2006-10-19 12:40:00,63.15,63.15,63.0,63.03,56981.08661607036,35.4704,35.4704,35.3862,35.403,56981.0866
2006-10-19 12:50:00,63.02,63.02,62.92,62.94,93482.71292615349,35.3974,35.3974,35.3413,35.3525,93482.7129
2006-10-19 13:00:00,62.94,62.94,62.86,62.88,83845.31984098302,35.3525,35.3525,35.3075,35.3188,83845.3198
2006-10-19 13:10:00,62.89,62.99,62.86,62.95,82761.11311890134,35.3244,35.3806,35.3075,35.3581,82761.1131
2006-10-19 13:20:00,62.95,62.95,62.89,62.94,43970.60595109024,35.3581,35.3581,35.3244,35.3525,43970.606
2006-10-19 13:30:00,62.93,63.03,62.93,63.0,80110.83002047947,35.3469,35.403,35.3469,35.3862,80110.83
2006-10-19 13:40:00,63.0,63.04,62.97,62.99,88904.95121069752,35.3862,35.4087,35.3693,35.3806,88904.9512
2006-10-19 13:50:00,62.99,63.01,62.97,63.0,39513.3116491989,35.3806,35.3918,35.3693,35.3862,39513.3116
2006-10-19 14:00:00,63.0,63.02,62.97,62.97,44332.00819178412,35.3862,35.3974,35.3693,35.3693,44332.0082
2006-10-19 14:10:00,62.99,63.01,62.95,62.95,47946.03059872305,35.3806,35.3918,35.3581,35.3581,47946.0306
2006-10-19 14:20:00,62.95,63.03,62.95,63.03,125165.64269365136,35.3581,35.403,35.3581,35.403,125165.6427
2006-10-19 14:30:00,63.03,63.15,63.03,63.14,118178.5327069028,35.403,35.4704,35.403,35.4648,118178.5327
2006-10-19 14:40:00,63.14,63.17,63.08,63.09,139983.13456210095,35.4648,35.4817,35.4311,35.4367,139983.1346
2006-10-19 14:50:00,63.1,63.18,63.05,63.15,85652.33104445248,35.4424,35.4873,35.4143,35.4704,85652.331
2006-10-19 15:00:00,63.15,63.23,63.12,63.21,83845.31984098302,35.4704,35.5154,35.4536,35.5041,83845.3198
2006-10-19 15:10:00,63.21,63.28,63.15,63.21,119383.2068425491,35.5041,35.5435,35.4704,35.5041,119383.2068
2006-10-19 15:20:00,63.21,63.24,63.16,63.2,105288.5194554873,35.5041,35.521,35.4761,35.4985,105288.5195
2006-10-19 15:30:00,63.19,63.27,63.18,63.25,96976.26791952776,35.4929,35.5378,35.4873,35.5266,96976.2679
2006-10-19 15:40:00,63.25,63.26,63.18,63.24,87338.87483435731,35.5266,35.5322,35.4873,35.521,87338.8748
2006-10-19 15:50:00,63.25,63.26,63.17,63.23,94205.51740754128,35.5266,35.5322,35.4817,35.5154,94205.5174
2006-10-20 09:30:00,63.42,63.49,63.1,63.47,662450.3071919046,35.6221,35.6614,35.4424,35.6502,662450.3072
2006-10-20 09:40:00,63.49,63.5,63.29,63.34,89145.88603782677,35.6614,35.667,35.5491,35.5772,89145.886
2006-10-20 09:50:00,63.35,63.35,63.09,63.27,235634.26093241785,35.5828,35.5828,35.4367,35.5378,235634.2609
2006-10-20 10:00:00,63.27,63.28,63.1,63.17,107215.9980725214,35.5378,35.5435,35.4424,35.4817,107215.9981
2006-10-20 10:10:00,63.17,63.28,63.16,63.28,61558.84833152633,35.4817,35.5435,35.4761,35.5435,61558.8483
2006-10-20 10:20:00,63.26,63.44,63.24,63.42,103240.5734248886,35.5322,35.6333,35.521,35.6221,103240.5734
2006-10-20 10:30:00,63.42,63.53,63.32,63.53,149259.12540657754,35.6221,35.6839,35.5659,35.6839,149259.1254
2006-10-20 10:40:00,63.5,63.54,63.24,63.27,115648.71702204554,35.667,35.6895,35.521,35.5378,115648.717
2006-10-20 10:50:00,63.26,63.36,63.16,63.22,83604.38501385377,35.5322,35.5884,35.4761,35.5098,83604.385
2006-10-20 11:00:00,63.22,63.3,63.18,63.18,65052.403324900624,35.5098,35.5547,35.4873,35.4873,65052.4033
2006-10-20 11:10:00,63.18,63.2,63.12,63.15,69991.56728105048,35.4873,35.4985,35.4536,35.4704,69991.5673
2006-10-20 11:20:00,63.15,63.21,63.11,63.19,88061.6793157451,35.4704,35.5041,35.448,35.4929,88061.6793
2006-10-20 11:30:00,63.19,63.28,63.19,63.22,52162.39007348513,35.4929,35.5435,35.4929,35.5098,52162.3901
2006-10-20 11:40:00,63.23,63.3,63.17,63.24,134080.23129743405,35.5154,35.5547,35.4817,35.521,134080.2313
2006-10-20 11:50:00,63.24,63.3,63.2,63.2,35899.28924225997,35.521,35.5547,35.4985,35.4985,35899.2892
2006-10-20 12:00:00,63.2,63.3,63.09,63.09,163474.28020720396,35.4985,35.5547,35.4367,35.4367,163474.2802
2006-10-20 12:10:00,63.09,63.22,63.08,63.15,48307.43283941694,35.4367,35.5098,35.4311,35.4704,48307.4328
2006-10-20 12:20:00,63.15,63.26,63.15,63.26,42765.93181544392,35.4704,35.5322,35.4704,35.5322,42765.9318
2006-10-20 12:30:00,63.27,63.3,63.2,63.25,32526.201662450312,35.5378,35.5547,35.4985,35.5266,32526.2017
2006-10-20 12:40:00,63.25,63.34,63.25,63.34,32526.201662450312,35.5266,35.5772,35.5266,35.5772,32526.2017
2006-10-20 12:50:00,63.34,63.34,63.25,63.3,22647.873750150586,35.5772,35.5772,35.5266,35.5547,22647.8738
2006-10-20 13:00:00,63.29,63.44,63.28,63.39,31080.59269967474,35.5491,35.6333,35.5435,35.6052,31080.5927
2006-10-20 13:10:00,63.39,63.46,63.34,63.44,56619.68437537647,35.6052,35.6446,35.5772,35.6333,56619.6844
2006-10-20 13:20:00,63.44,63.49,63.44,63.47,55655.94506685942,35.6333,35.6614,35.6333,35.6502,55655.9451
2006-10-20 13:30:00,63.45,63.59,63.44,63.54,82881.58053246597,35.6389,35.7176,35.6333,35.6895,82881.5805
2006-10-20 13:40:00,63.54,63.62,63.52,63.61,80351.76484760873,35.6895,35.7344,35.6783,35.7288,80351.7648
2006-10-20 13:50:00,63.6,63.68,63.6,63.64,43970.60595109024,35.7232,35.7681,35.7232,35.7457,43970.606
2006-10-20 14:00:00,63.6,63.66,63.55,63.58,99987.95325864357,35.7232,35.7569,35.6951,35.712,99987.9533
2006-10-20 14:10:00,63.59,63.59,63.48,63.49,74689.79641007108,35.7176,35.7176,35.6558,35.6614,74689.7964
2006-10-20 14:20:00,63.48,63.54,63.44,63.44,28912.179255511383,35.6558,35.6895,35.6333,35.6333,28912.1793
2006-10-20 14:30:00,63.44,63.49,63.4,63.49,29394.04890976991,35.6333,35.6614,35.6109,35.6614,29394.0489
2006-10-20 14:40:00,63.49,63.51,63.45,63.45,33369.47355740273,35.6614,35.6726,35.6389,35.6389,33369.4736
2006-10-20 14:50:00,63.45,63.45,63.38,63.39,58667.63040597519,35.6389,35.6389,35.5996,35.6052,58667.6304
2006-10-20 15:00:00,63.39,63.49,63.39,63.49,49150.70473436936,35.6052,35.6614,35.6052,35.6614,49150.7047
2006-10-20 15:10:00,63.49,63.5,63.4,63.47,43127.33405613782,35.6614,35.667,35.6109,35.6502,43127.3341
2006-10-20 15:20:00,63.49,63.52,63.47,63.49,52162.39007348513,35.6614,35.6783,35.6502,35.6614,52162.3901
2006-10-20 15:30:00,63.49,63.56,63.47,63.49,59149.50006023371,35.6614,35.7007,35.6502,35.6614,59149.5001
2006-10-20 15:40:00,63.47,63.54,63.39,63.39,96253.46343814,35.6502,35.6895,35.6052,35.6052,96253.4634
2006-10-20 15:50:00,63.39,63.44,63.38,63.4,139139.86266714855,35.6052,35.6333,35.5996,35.6109,139139.8627
2006-10-23 09:30:00,63.34,63.72,63.26,63.72,156125.7679797615,35.5772,35.7906,35.5322,35.7906,156125.768
2006-10-23 09:40:00,63.74,63.9,63.64,63.9,93603.18033971812,35.8018,35.8917,35.7457,35.8917,93603.1803
2006-10-23 09:50:00,63.89,63.92,63.78,63.88,79026.6232983978,35.8861,35.9029,35.8243,35.8805,79026.6233
2006-10-23 10:00:00,63.91,64.03,63.8,64.0,96494.39826526924,35.8973,35.9647,35.8355,35.9479,96494.3983
2006-10-23 10:10:00,64.0,64.21,63.99,64.17,157691.8443561017,35.9479,36.0658,35.9423,36.0434,157691.8444
2006-10-23 10:20:00,64.18,64.23,64.11,64.21,85049.99397662932,36.049,36.0771,36.0097,36.0658,85049.994
2006-10-23 10:30:00,64.21,64.22,64.16,64.22,106975.06324539211,36.0658,36.0714,36.0377,36.0714,106975.0632
2006-10-23 10:40:00,64.22,64.23,64.17,64.17,87820.74448861583,36.0714,36.0771,36.0434,36.0434,87820.7445
2006-10-23 10:50:00,64.17,64.17,64.0,64.05,62402.12022647874,36.0434,36.0434,35.9479,35.976,62402.1202
2006-10-23 11:00:00,64.06,64.29,64.05,64.27,204192.2659920492,35.9816,36.1108,35.976,36.0995,204192.266
2006-10-23 11:10:00,64.27,64.32,64.13,64.15,106011.32393687508,36.0995,36.1276,36.0209,36.0321,106011.3239
2006-10-23 11:20:00,64.14,64.36,64.03,64.06,129984.3392362366,36.0265,36.1501,35.9647,35.9816,129984.3392
2006-10-23 11:30:00,64.05,64.1,63.65,63.95,216600.40958920613,35.976,36.004,35.7513,35.9198,216600.4096
2006-10-23 11:40:00,63.96,64.23,63.96,64.21,195157.20997470187,35.9254,36.0771,35.9254,36.0658,195157.21
2006-10-23 11:50:00,64.21,64.22,64.12,64.19,69750.63245392122,36.0658,36.0714,36.0153,36.0546,69750.6325
2006-10-23 12:00:00,64.2,64.32,64.2,64.32,53005.66196843754,36.0602,36.1276,36.0602,36.1276,53005.662
2006-10-23 12:10:00,64.3,64.39,64.28,64.38,70593.90434887364,36.1164,36.1669,36.1051,36.1613,70593.9043
2006-10-23 12:20:00,64.38,64.52,64.27,64.35,96012.52861101073,36.1613,36.2399,36.0995,36.1445,96012.5286
2006-10-23 12:30:00,64.36,64.5,64.32,64.49,102035.89928924228,36.1501,36.2287,36.1276,36.2231,102035.8993
2006-10-23 12:40:00,64.49,64.52,64.3,64.33,71678.11107095532,36.2231,36.2399,36.1164,36.1332,71678.1111
2006-10-23 12:50:00,64.33,64.47,64.32,64.34,98783.27912299724,36.1332,36.2119,36.1276,36.1388,98783.2791
2006-10-23 13:00:00,64.34,64.37,64.3,64.33,36019.7566558246,36.1388,36.1557,36.1164,36.1332,36019.7567
2006-10-23 13:10:00,64.32,64.47,64.27,64.44,53246.5967955668,36.1276,36.2119,36.0995,36.195,53246.5968
2006-10-23 13:20:00,64.43,64.5,64.34,64.45,49391.63956149862,36.1894,36.2287,36.1388,36.2006,49391.6396
2006-10-23 13:30:00,64.45,64.46,64.3,64.3,25539.09167570173,36.2006,36.2062,36.1164,36.1164,25539.0917
2006-10-23 13:40:00,64.29,64.29,64.2,64.2,28671.244428382124,36.1108,36.1108,36.0602,36.0602,28671.2444
2006-10-23 13:50:00,64.2,64.21,64.08,64.13,63124.92470786653,36.0602,36.0658,35.9928,36.0209,63124.9247
2006-10-23 14:00:00,64.14,64.32,64.08,64.08,164678.95434285028,36.0265,36.1276,35.9928,35.9928,164678.9543
2006-10-23 14:10:00,64.08,64.08,63.93,63.95,147813.51644380196,35.9928,35.9928,35.9086,35.9198,147813.5164
2006-10-23 14:20:00,63.95,63.95,63.76,63.76,143838.09179616914,35.9198,35.9198,35.8131,35.8131,143838.0918
2006-10-23 14:30:00,63.75,64.08,63.71,64.0,213106.85459583183,35.8074,35.9928,35.785,35.9479,213106.8546
2006-10-23 14:40:00,63.99,64.06,63.92,64.05,114805.44512709312,35.9423,35.9816,35.9029,35.976,114805.4451
2006-10-23 14:50:00,64.05,64.08,64.01,64.05,62402.12022647874,35.976,35.9928,35.9535,35.976,62402.1202
2006-10-23 15:00:00,64.06,64.26,64.05,64.14,134562.10095169258,35.9816,36.0939,35.976,36.0265,134562.101
2006-10-23 15:10:00,64.15,64.3,64.13,64.22,124201.90338513434,36.0321,36.1164,36.0209,36.0714,124201.9034
2006-10-23 15:20:00,64.23,64.23,64.11,64.13,140705.93904348876,36.0771,36.0771,36.0097,36.0209,140705.939
2006-10-23 15:30:00,64.14,64.25,64.13,64.24,106011.32393687508,36.0265,36.0883,36.0209,36.0827,106011.3239
2006-10-23 15:40:00,64.24,64.38,64.24,64.37,157089.50728827855,36.0827,36.1613,36.0827,36.1557,157089.5073
2006-10-23 15:50:00,64.37,64.38,64.25,64.25,284664.4982532225,36.1557,36.1613,36.0883,36.0883,284664.4983
2006-10-24 09:30:00,63.79,64.29,63.79,64.29,203348.9940970968,35.8299,36.1108,35.8299,36.1108,203348.9941
2006-10-24 09:40:00,64.29,64.41,64.11,64.39,118299.00012046742,36.1108,36.1782,36.0097,36.1669,118299.0001
2006-10-24 09:50:00,64.39,64.44,64.22,64.26,191543.1875677629,36.1669,36.195,36.0714,36.0939,191543.1876
2006-10-24 10:00:00,64.22,64.27,64.18,64.23,89748.22310564993,36.0714,36.0995,36.049,36.0771,89748.2231
2006-10-24 10:10:00,64.22,64.28,64.14,64.28,106372.72617756898,36.0714,36.1051,36.0265,36.1051,106372.7262
2006-10-24 10:20:00,64.28,64.37,64.27,64.33,76858.20985423443,36.1051,36.1557,36.0995,36.1332,76858.2099
2006-10-24 10:30:00,64.32,64.32,64.13,64.25,131911.8178532707,36.1276,36.1276,36.0209,36.0883,131911.8179
2006-10-24 10:40:00,64.25,64.27,64.16,64.25,70112.03469461511,36.0883,36.0995,36.0377,36.0883,70112.0347
2006-10-24 10:50:00,64.25,64.33,64.18,64.32,53607.9990362607,36.0883,36.1332,36.049,36.1276,53607.999
2006-10-24 11:00:00,64.29,64.29,64.22,64.27,36260.691482953865,36.1108,36.1108,36.0714,36.0995,36260.6915
2006-10-24 11:10:00,64.26,64.35,64.23,64.27,45777.617154559695,36.0939,36.1445,36.0771,36.0995,45777.6172
2006-10-24 11:20:00,64.26,64.32,64.22,64.27,606192.0250572221,36.0939,36.1276,36.0714,36.0995,606192.0251
2006-10-24 11:30:00,64.27,64.37,64.26,64.32,56017.34730755331,36.0995,36.1557,36.0939,36.1276,56017.3473
2006-10-24 11:40:00,64.32,64.39,64.3,64.32,120828.81580532467,36.1276,36.1669,36.1164,36.1276,120828.8158
2006-10-24 11:50:00,64.32,64.46,64.31,64.46,48909.769907240094,36.1276,36.2062,36.122,36.2062,48909.7699
2006-10-24 12:00:00,64.47,64.49,64.42,64.44,59751.83712805687,36.2119,36.2231,36.1838,36.195,59751.8371
2006-10-24 12:10:00,64.42,64.45,64.35,64.45,36983.49596434165,36.1838,36.2006,36.1445,36.2006,36983.496
2006-10-24 12:20:00,64.45,64.49,64.38,64.41,38790.50716781111,36.2006,36.2231,36.1613,36.1782,38790.5072
2006-10-24 12:30:00,64.43,64.44,64.35,64.37,26984.70063847729,36.1894,36.195,36.1445,36.1557,26984.7006
2006-10-24 12:40:00,64.37,64.44,64.32,64.32,31321.527526804,36.1557,36.195,36.1276,36.1276,31321.5275
2006-10-24 12:50:00,64.33,64.33,64.23,64.26,38429.104927117216,36.1332,36.1332,36.0771,36.0939,38429.1049
2006-10-24 13:00:00,64.27,64.27,64.22,64.25,35417.41958800145,36.0995,36.0995,36.0714,36.0883,35417.4196
2006-10-24 13:10:00,64.24,64.3,64.24,64.26,37947.2352728587,36.0827,36.1164,36.0827,36.0939,37947.2353
2006-10-24 13:20:00,64.27,64.32,64.26,64.32,19877.12323816408,36.0995,36.1276,36.0939,36.1276,19877.1232
2006-10-24 13:30:00,64.33,64.42,64.32,64.4,33008.07131670883,36.1332,36.1838,36.1276,36.1725,33008.0713
2006-10-24 13:40:00,64.39,64.39,64.32,64.33,52523.79231417902,36.1669,36.1669,36.1276,36.1332,52523.7923
2006-10-24 13:50:00,64.33,64.37,64.26,64.27,52041.9226599205,36.1332,36.1557,36.0939,36.0995,52041.9227
2006-10-24 14:00:00,64.28,64.46,64.28,64.43,67100.34935549935,36.1051,36.2062,36.1051,36.1894,67100.3494
2006-10-24 14:10:00,64.43,64.46,64.38,64.42,61076.978677267805,36.1894,36.2062,36.1613,36.1838,61076.9787
2006-10-24 14:20:00,64.42,64.5,64.41,64.49,64570.5336706421,36.1838,36.2287,36.1782,36.2231,64570.5337
2006-10-24 14:30:00,64.47,64.48,64.42,64.46,52403.32490061439,36.2119,36.2175,36.1838,36.2062,52403.3249
2006-10-24 14:40:00,64.47,64.49,64.42,64.46,59510.902300927606,36.2119,36.2231,36.1838,36.2062,59510.9023
2006-10-24 14:50:00,64.46,64.47,64.4,64.47,61558.84833152633,36.2062,36.2119,36.1725,36.2119,61558.8483
2006-10-24 15:00:00,64.47,64.54,64.47,64.53,102517.7689435008,36.2119,36.2512,36.2119,36.2456,102517.7689
2006-10-24 15:10:00,64.54,64.68,64.53,64.68,61076.978677267805,36.2512,36.3298,36.2456,36.3298,61076.9787
2006-10-24 15:20:00,64.67,64.69,64.57,64.61,106252.25876400436,36.3242,36.3354,36.268,36.2905,106252.2588
2006-10-24 15:30:00,64.61,64.73,64.58,64.73,109384.41151668476,36.2905,36.3579,36.2736,36.3579,109384.4115
2006-10-24 15:40:00,64.73,64.87,64.73,64.86,210938.4411516685,36.3579,36.4365,36.3579,36.4309,210938.4412
2006-10-24 15:50:00,64.86,64.9,64.81,64.86,231417.9014576557,36.4309,36.4534,36.4028,36.4309,231417.9015
2006-10-25 09:30:00,64.91,64.91,64.57,64.57,105649.9216961812,36.459,36.459,36.268,36.268,105649.9217
2006-10-25 09:40:00,64.58,64.66,64.39,64.42,80110.83002047947,36.2736,36.3186,36.1669,36.1838,80110.83
2006-10-25 09:50:00,64.44,64.48,64.32,64.32,100590.2903264667,36.195,36.2175,36.1276,36.1276,100590.2903
2006-10-25 10:00:00,64.32,64.46,64.27,64.42,86134.200698711,36.1276,36.2062,36.0995,36.1838,86134.2007
2006-10-25 10:10:00,64.42,64.6,64.42,64.56,83483.91760028913,36.1838,36.2849,36.1838,36.2624,83483.9176
2006-10-25 10:20:00,64.56,64.58,64.44,64.46,187929.165160824,36.2624,36.2736,36.195,36.2062,187929.1652
2006-10-25 10:30:00,64.46,64.47,64.29,64.37,78062.88398988075,36.2062,36.2119,36.1108,36.1557,78062.884
2006-10-25 10:40:00,64.37,64.38,64.22,64.22,87579.80966148658,36.1557,36.1613,36.0714,36.0714,87579.8097
2006-10-25 10:50:00,64.22,64.25,64.17,64.19,128779.6651005903,36.0714,36.0883,36.0434,36.0546,128779.6651
2006-10-25 11:00:00,64.19,64.29,64.17,64.27,102638.23635706544,36.0546,36.1108,36.0434,36.0995,102638.2364
2006-10-25 11:10:00,64.27,64.3,64.21,64.27,67341.2841826286,36.0995,36.1164,36.0658,36.0995,67341.2842
2006-10-25 11:20:00,64.27,64.27,64.07,64.13,151427.53885074088,36.0995,36.0995,35.9872,36.0209,151427.5389
2006-10-25 11:30:00,64.13,64.13,63.97,64.03,157089.50728827855,36.0209,36.0209,35.931,35.9647,157089.5073
2006-10-25 11:40:00,64.04,64.08,63.93,64.05,89145.88603782677,35.9703,35.9928,35.9086,35.976,89145.886
2006-10-25 11:50:00,64.06,64.11,64.03,64.03,85170.46139019396,35.9816,36.0097,35.9647,35.9647,85170.4614
2006-10-25 12:00:00,64.04,64.06,64.01,64.05,39633.779062763526,35.9703,35.9816,35.9535,35.976,39633.7791
2006-10-25 12:10:00,64.04,64.12,64.04,64.09,38670.03975424648,35.9703,36.0153,35.9703,35.9984,38670.0398
2006-10-25 12:20:00,64.09,64.1,64.0,64.01,40236.11613058668,35.9984,36.004,35.9479,35.9535,40236.1161
2006-10-25 12:30:00,64.01,64.03,63.96,63.98,54571.73834477775,35.9535,35.9647,35.9254,35.9366,54571.7383
2006-10-25 12:40:00,63.98,64.02,63.92,64.02,57703.89109745815,35.9366,35.9591,35.9029,35.9591,57703.8911
2006-10-25 12:50:00,64.03,64.04,63.93,63.98,50475.8462835803,35.9647,35.9703,35.9086,35.9366,50475.8463
2006-10-25 13:00:00,63.97,63.98,63.92,63.96,53848.93386338996,35.931,35.9366,35.9029,35.9254,53848.9339
2006-10-25 13:10:00,63.96,64.01,63.91,63.92,83002.04794603061,35.9254,35.9535,35.8973,35.9029,83002.0479
2006-10-25 13:20:00,63.92,63.97,63.9,63.97,50475.8462835803,35.9029,35.931,35.8917,35.931,50475.8463
2006-10-25 13:30:00,63.97,64.04,63.96,64.01,48909.769907240094,35.931,35.9703,35.9254,35.9535,48909.7699
2006-10-25 13:40:00,64.02,64.05,64.0,64.04,33489.94097096736,35.9591,35.976,35.9479,35.9703,33489.941
2006-10-25 13:50:00,64.06,64.08,64.05,64.06,45657.14974099507,35.9816,35.9928,35.976,35.9816,45657.1497
2006-10-25 14:00:00,64.08,64.08,64.03,64.03,44693.41043247802,35.9928,35.9928,35.9647,35.9647,44693.4104
2006-10-25 14:10:00,64.03,64.25,63.96,64.2,207444.8861582942,35.9647,36.0883,35.9254,36.0602,207444.8862
2006-10-25 14:20:00,64.19,64.23,63.94,63.99,192627.3942898446,36.0546,36.0771,35.9142,35.9423,192627.3943
2006-10-25 14:30:00,63.99,64.08,63.88,63.92,144199.49403686303,35.9423,35.9928,35.8805,35.9029,144199.494
2006-10-25 14:40:00,63.92,64.17,63.92,64.13,228044.81387784609,35.9029,36.0434,35.9029,36.0209,228044.8139
2006-10-25 14:50:00,64.13,64.18,64.04,64.14,69268.7627996627,36.0209,36.049,35.9703,36.0265,69268.7628
2006-10-25 15:00:00,64.17,64.24,64.08,64.18,78303.81881701,36.0434,36.0827,35.9928,36.049,78303.8188
2006-10-25 15:10:00,64.17,64.22,64.12,64.21,76496.80761354054,36.0434,36.0714,36.0153,36.0658,76496.8076
2006-10-25 15:20:00,64.21,64.23,64.13,64.16,109625.34634381402,36.0658,36.0771,36.0209,36.0377,109625.3463
2006-10-25 15:30:00,64.15,64.33,64.15,64.31,157089.50728827855,36.0321,36.1332,36.0321,36.122,157089.5073
2006-10-25 15:40:00,64.31,64.31,64.2,64.2,88543.54897000363,36.122,36.122,36.0602,36.0602,88543.549
2006-10-25 15:50:00,64.21,64.29,64.2,64.28,112275.62944223588,36.0658,36.1108,36.0602,36.1051,112275.6294
2006-10-26 09:30:00,64.37,64.41,64.21,64.25,148777.255752319,36.1557,36.1782,36.0658,36.0883,148777.2558
2006-10-26 09:40:00,64.25,64.41,64.17,64.21,139621.73232140706,36.0883,36.1782,36.0434,36.0658,139621.7323
2006-10-26 09:50:00,64.23,64.3,64.18,64.22,154680.1590169859,36.0771,36.1164,36.049,36.0714,154680.159
2006-10-26 10:00:00,64.22,64.29,64.08,64.28,92278.03879050718,36.0714,36.1108,35.9928,36.1051,92278.0388
2006-10-26 10:10:00,64.28,64.37,64.22,64.24,127574.990964944,36.1051,36.1557,36.0714,36.0827,127574.991
2006-10-26 10:20:00,64.22,64.25,63.99,64.01,105649.9216961812,36.0714,36.0883,35.9423,35.9535,105649.9217
2006-10-26 10:30:00,64.01,64.06,63.88,63.88,130948.07854475366,35.9535,35.9816,35.8805,35.8805,130948.0785
2006-10-26 10:40:00,63.88,63.92,63.69,63.73,134200.6987109987,35.8805,35.9029,35.7737,35.7962,134200.6987
2006-10-26 10:50:00,63.74,63.93,63.74,63.91,60474.641609444654,35.8018,35.9086,35.8018,35.8973,60474.6416
2006-10-26 11:00:00,63.91,63.96,63.88,63.95,101794.964462113,35.8973,35.9254,35.8805,35.9198,101794.9645
2006-10-26 11:10:00,63.96,63.96,63.79,63.88,193591.1335983617,35.9254,35.9254,35.8299,35.8805,193591.1336
2006-10-26 11:20:00,63.9,63.96,63.83,63.93,53728.466449825326,35.8917,35.9254,35.8524,35.9086,53728.4664
2006-10-26 11:30:00,63.93,63.93,63.86,63.91,147933.9838573666,35.9086,35.9086,35.8692,35.8973,147933.9839
2006-10-26 11:40:00,63.91,63.93,63.88,63.9,105408.98686905194,35.8973,35.9086,35.8805,35.8917,105408.9869
2006-10-26 11:50:00,63.89,63.91,63.82,63.9,42765.93181544392,35.8861,35.8973,35.8468,35.8917,42765.9318
2006-10-26 12:00:00,63.9,63.96,63.86,63.96,81435.9715696904,35.8917,35.9254,35.8692,35.9254,81435.9716
2006-10-26 12:10:00,63.96,64.07,63.94,64.03,70593.90434887364,35.9254,35.9872,35.9142,35.9647,70593.9043
2006-10-26 12:20:00,64.03,64.09,63.94,63.94,63004.4572943019,35.9647,35.9984,35.9142,35.9142,63004.4573
2006-10-26 12:30:00,63.95,63.97,63.88,63.92,73966.9919286833,35.9198,35.931,35.8805,35.9029,73966.9919
2006-10-26 12:40:00,63.92,63.93,63.88,63.92,53126.129382002175,35.9029,35.9086,35.8805,35.9029,53126.1294
2006-10-26 12:50:00,63.91,63.99,63.89,63.99,51439.58559209734,35.8973,35.9423,35.8861,35.9423,51439.5856
2006-10-26 13:00:00,63.98,64.24,63.98,64.16,95771.59378388149,35.9366,36.0827,35.9366,36.0377,95771.5938
2006-10-26 13:10:00,64.17,64.21,64.08,64.08,63968.19660281894,36.0434,36.0658,35.9928,35.9928,63968.1966
2006-10-26 13:20:00,64.08,64.13,64.07,64.12,64209.13142994821,35.9928,36.0209,35.9872,36.0153,64209.1314
2006-10-26 13:30:00,64.09,64.13,64.05,64.1,63847.72918925432,35.9984,36.0209,35.976,36.004,63847.7292
2006-10-26 13:40:00,64.1,64.17,64.1,64.15,91555.2343091194,36.004,36.0434,36.004,36.0321,91555.2343
2006-10-26 13:50:00,64.13,64.32,64.13,64.25,61920.25057222022,36.0209,36.1276,36.0209,36.0883,61920.2506
2006-10-26 14:00:00,64.24,64.35,64.17,64.26,148536.32092518976,36.0827,36.1445,36.0434,36.0939,148536.3209
2006-10-26 14:10:00,64.27,64.37,64.22,64.25,68425.49090471028,36.0995,36.1557,36.0714,36.0883,68425.4909
2006-10-26 14:20:00,64.26,64.43,64.25,64.42,47946.03059872305,36.0939,36.1894,36.0883,36.1838,47946.0306
2006-10-26 14:30:00,64.42,64.47,64.33,64.36,82520.17829177208,36.1838,36.2119,36.1332,36.1501,82520.1783
2006-10-26 14:40:00,64.37,64.44,64.36,64.43,266112.5165642694,36.1557,36.195,36.1501,36.1894,266112.5166
2006-10-26 14:50:00,64.44,64.47,64.39,64.44,101313.09480785448,36.195,36.2119,36.1669,36.195,101313.0948
2006-10-26 15:00:00,64.43,64.46,64.37,64.39,75894.4705457174,36.1894,36.2062,36.1557,36.1669,75894.4705
2006-10-26 15:10:00,64.4,64.41,64.37,64.39,50837.24852427419,36.1725,36.1782,36.1557,36.1669,50837.2485
2006-10-26 15:20:00,64.4,64.52,64.4,64.47,81676.90639681967,36.1725,36.2399,36.1725,36.2119,81676.9064
2006-10-26 15:30:00,64.48,64.48,64.4,64.42,58788.09781953982,36.2175,36.2175,36.1725,36.1838,58788.0978
2006-10-26 15:40:00,64.42,64.42,64.36,64.41,99024.2139501265,36.1838,36.1838,36.1501,36.1782,99024.214
2006-10-26 15:50:00,64.42,64.46,64.38,64.39,186724.4910251777,36.1838,36.2062,36.1613,36.1669,186724.491
2006-10-27 09:30:00,64.23,64.27,64.0,64.0,120708.34839176004,36.0771,36.0995,35.9479,35.9479,120708.3484
2006-10-27 09:40:00,63.99,64.0,63.76,63.78,123238.1640766173,35.9423,35.9479,35.8131,35.8243,123238.1641
2006-10-27 09:50:00,63.79,63.83,63.62,63.66,131068.54595831828,35.8299,35.8524,35.7344,35.7569,131068.546
2006-10-27 10:00:00,63.66,63.67,63.42,63.63,167208.7700277075,35.7569,35.7625,35.6221,35.74,167208.77
2006-10-27 10:10:00,63.63,63.93,63.59,63.92,129261.53475484882,35.74,35.9086,35.7176,35.9029,129261.5348
2006-10-27 10:20:00,63.91,63.92,63.72,63.78,94566.91964823515,35.8973,35.9029,35.7906,35.8243,94566.9196
2006-10-27 10:30:00,63.78,63.87,63.67,63.87,86013.73328514637,35.8243,35.8749,35.7625,35.8749,86013.7333
2006-10-27 10:40:00,63.86,63.92,63.84,63.85,100108.42067220816,35.8692,35.9029,35.858,35.8636,100108.4207
2006-10-27 10:50:00,63.84,63.88,63.79,63.88,49632.57438862788,35.858,35.8805,35.8299,35.8805,49632.5744
2006-10-27 11:00:00,63.88,64.0,63.84,63.98,53126.129382002175,35.8805,35.9479,35.858,35.9366,53126.1294
2006-10-27 11:10:00,63.98,64.04,63.93,64.03,80472.23226117335,35.9366,35.9703,35.9086,35.9647,80472.2323
2006-10-27 11:20:00,64.03,64.04,63.95,64.0,31923.86459462716,35.9647,35.9703,35.9198,35.9479,31923.8646
2006-10-27 11:30:00,64.0,64.05,63.97,64.03,46379.95422238285,35.9479,35.976,35.931,35.9647,46379.9542
2006-10-27 11:40:00,64.03,64.03,63.95,63.98,53126.129382002175,35.9647,35.9647,35.9198,35.9366,53126.1294
2006-10-27 11:50:00,63.98,64.05,63.98,64.03,36260.691482953865,35.9366,35.976,35.9366,35.9647,36260.6915
2006-10-27 12:00:00,64.03,64.04,63.94,63.98,42043.12733405615,35.9647,35.9703,35.9142,35.9366,42043.1273
2006-10-27 12:10:00,63.98,64.03,63.9,63.96,41199.855439103725,35.9366,35.9647,35.8917,35.9254,41199.8554
2006-10-27 12:20:00,63.95,64.07,63.95,64.05,29875.91856402844,35.9198,35.9872,35.9198,35.976,29875.9186
2006-10-27 12:30:00,64.05,64.13,64.01,64.11,46861.82387664137,35.976,36.0209,35.9535,36.0097,46861.8239
2006-10-27 12:40:00,64.11,64.13,64.03,64.04,23732.080472232265,36.0097,36.0209,35.9647,35.9703,23732.0805
2006-10-27 12:50:00,64.03,64.05,64.01,64.04,27587.03770630045,35.9647,35.976,35.9535,35.9703,27587.0377
2006-10-27 13:00:00,64.04,64.05,63.99,64.02,45175.280086736544,35.9703,35.976,35.9423,35.9591,45175.2801
2006-10-27 13:10:00,64.03,64.03,63.99,64.02,58788.09781953982,35.9647,35.9647,35.9423,35.9591,58788.0978
2006-10-27 13:20:00,64.02,64.03,63.83,63.92,48186.96542585232,35.9591,35.9647,35.8524,35.9029,48186.9654
2006-10-27 13:30:00,63.91,63.91,63.76,63.8,73846.52451511867,35.8973,35.8973,35.8131,35.8355,73846.5245
2006-10-27 13:40:00,63.8,63.8,63.69,63.73,73003.25262016625,35.8355,35.8355,35.7737,35.7962,73003.2526
2006-10-27 13:50:00,63.72,63.85,63.71,63.85,53969.40127695459,35.7906,35.8636,35.785,35.8636,53969.4013
2006-10-27 14:00:00,63.85,63.91,63.81,63.9,42043.12733405615,35.8636,35.8973,35.8412,35.8917,42043.1273
2006-10-27 14:10:00,63.9,63.9,63.78,63.81,49873.50921575714,35.8917,35.8917,35.8243,35.8412,49873.5092
2006-10-27 14:20:00,63.81,63.81,63.63,63.66,86134.200698711,35.8412,35.8412,35.74,35.7569,86134.2007
2006-10-27 14:30:00,63.66,63.67,63.57,63.58,65895.67521985303,35.7569,35.7625,35.7063,35.712,65895.6752
2006-10-27 14:40:00,63.59,63.66,63.45,63.54,136489.57956872668,35.7176,35.7569,35.6389,35.6895,136489.5796
2006-10-27 14:50:00,63.53,63.64,63.39,63.64,170943.25984821108,35.6839,35.7457,35.6052,35.7457,170943.2598
2006-10-27 15:00:00,63.64,63.71,63.59,63.71,92278.03879050718,35.7457,35.785,35.7176,35.785,92278.0388
2006-10-27 15:10:00,63.72,63.75,63.57,63.6,93362.24551258884,35.7906,35.8074,35.7063,35.7232,93362.2455
2006-10-27 15:20:00,63.6,63.69,63.53,63.61,73123.72003373089,35.7232,35.7737,35.6839,35.7288,73123.72
2006-10-27 15:30:00,63.61,63.69,63.58,63.64,113841.70581857608,35.7288,35.7737,35.712,35.7457,113841.7058
2006-10-27 15:40:00,63.64,63.64,63.43,63.44,126490.78424286233,35.7457,35.7457,35.6277,35.6333,126490.7842
2006-10-27 15:50:00,63.44,63.52,63.35,63.52,187447.29550656548,35.6333,35.6783,35.5828,35.6783,187447.2955
2006-10-30 09:30:00,63.34,63.34,62.93,63.18,229129.02059992767,35.5772,35.5772,35.3469,35.4873,229129.0206
2006-10-30 09:40:00,63.18,63.29,63.17,63.21,125045.17528008675,35.4873,35.5491,35.4817,35.5041,125045.1753
2006-10-30 09:50:00,63.21,63.22,63.05,63.09,115769.18443561018,35.5041,35.5098,35.4143,35.4367,115769.1844
2006-10-30 10:00:00,63.09,63.1,63.02,63.08,141187.80869774727,35.4367,35.4424,35.3974,35.4311,141187.8087
2006-10-30 10:10:00,63.09,63.15,63.05,63.15,160823.9971087821,35.4367,35.4704,35.4143,35.4704,160823.9971
2006-10-30 10:20:00,63.14,63.15,63.09,63.12,111673.29237441272,35.4648,35.4704,35.4367,35.4536,111673.2924
2006-10-30 10:30:00,63.13,63.15,63.1,63.13,81195.03674256115,35.4592,35.4704,35.4424,35.4592,81195.0367
2006-10-30 10:40:00,63.15,63.17,63.06,63.07,136850.98180942057,35.4704,35.4817,35.4199,35.4255,136850.9818
2006-10-30 10:50:00,63.06,63.21,63.05,63.15,96494.39826526924,35.4199,35.5041,35.4143,35.4704,96494.3983
2006-10-30 11:00:00,63.16,63.21,63.07,63.18,125767.97976147452,35.4761,35.5041,35.4255,35.4873,125767.9798
2006-10-30 11:10:00,63.18,63.25,63.16,63.24,105168.05204192268,35.4873,35.5266,35.4761,35.521,105168.052
2006-10-30 11:20:00,63.24,63.24,63.2,63.23,206481.1468497772,35.521,35.521,35.4985,35.5154,206481.1468
2006-10-30 11:30:00,63.23,63.25,63.19,63.22,50716.78111070956,35.5154,35.5266,35.4929,35.5098,50716.7811
2006-10-30 11:40:00,63.22,63.26,63.21,63.24,48186.96542585232,35.5098,35.5322,35.5041,35.521,48186.9654
2006-10-30 11:50:00,63.24,63.26,63.21,63.23,46018.55198168896,35.521,35.5322,35.5041,35.5154,46018.552
2006-10-30 12:00:00,63.21,63.25,63.16,63.24,76737.74244066981,35.5041,35.5266,35.4761,35.521,76737.7424
2006-10-30 12:10:00,63.25,63.29,63.16,63.18,79869.89519335021,35.5266,35.5491,35.4761,35.4873,79869.8952
2006-10-30 12:20:00,63.18,63.25,63.16,63.24,34694.615106613666,35.4873,35.5266,35.4761,35.521,34694.6151
2006-10-30 12:30:00,63.24,63.26,63.19,63.25,31562.462353933264,35.521,35.5322,35.4929,35.5266,31562.4624
2006-10-30 12:40:00,63.25,63.26,63.2,63.25,94566.91964823515,35.5266,35.5322,35.4985,35.5266,94566.9196
2006-10-30 12:50:00,63.25,63.32,63.25,63.3,53246.5967955668,35.5266,35.5659,35.5266,35.5547,53246.5968
2006-10-30 13:00:00,63.3,63.37,63.3,63.37,79026.6232983978,35.5547,35.594,35.5547,35.594,79026.6233
2006-10-30 13:10:00,63.37,63.47,63.35,63.44,63365.85953499579,35.594,35.6502,35.5828,35.6333,63365.8595
2006-10-30 13:20:00,63.46,63.5,63.45,63.47,101554.02963498374,35.6446,35.667,35.6389,35.6502,101554.0296
2006-10-30 13:30:00,63.48,63.49,63.44,63.49,86134.200698711,35.6558,35.6614,35.6333,35.6614,86134.2007
2006-10-30 13:40:00,63.49,63.57,63.46,63.54,76255.87278641129,35.6614,35.7063,35.6446,35.6895,76255.8728
2006-10-30 13:50:00,63.53,63.65,63.53,63.65,55415.01023973016,35.6839,35.7513,35.6839,35.7513,55415.0102
2006-10-30 14:00:00,63.65,63.71,63.64,63.64,71196.2414166968,35.7513,35.785,35.7457,35.7457,71196.2414
2006-10-30 14:10:00,63.64,63.79,63.64,63.74,88182.14672930974,35.7457,35.8299,35.7457,35.8018,88182.1467
2006-10-30 14:20:00,63.74,63.75,63.69,63.73,75292.13347789424,35.8018,35.8074,35.7737,35.7962,75292.1335
2006-10-30 14:30:00,63.74,63.74,63.59,63.59,68064.0886640164,35.8018,35.8018,35.7176,35.7176,68064.0887
2006-10-30 14:40:00,63.59,63.72,63.49,63.66,47946.03059872305,35.7176,35.7906,35.6614,35.7569,47946.0306
2006-10-30 14:50:00,63.66,63.69,63.55,63.63,72400.9155523431,35.7569,35.7737,35.6951,35.74,72400.9156
2006-10-30 15:00:00,63.62,63.7,63.59,63.66,70714.37176243827,35.7344,35.7794,35.7176,35.7569,70714.3718
2006-10-30 15:10:00,63.67,63.69,63.52,63.52,61920.25057222022,35.7625,35.7737,35.6783,35.6783,61920.2506
2006-10-30 15:20:00,63.51,63.54,63.44,63.54,49512.10697506325,35.6726,35.6895,35.6333,35.6895,49512.107
2006-10-30 15:30:00,63.56,63.59,63.48,63.53,60595.10902300928,35.7007,35.7176,35.6558,35.6839,60595.109
2006-10-30 15:40:00,63.54,63.71,63.54,63.68,101072.15998072522,35.6895,35.785,35.6895,35.7681,101072.16
2006-10-30 15:50:00,63.68,63.68,63.49,63.52,100710.75774003132,35.7681,35.7681,35.6614,35.6783,100710.7577
2006-10-31 09:30:00,63.71,63.85,63.71,63.83,175159.61932297316,35.785,35.8636,35.785,35.8524,175159.6193
2006-10-31 09:40:00,63.83,63.83,63.47,63.61,237802.6743765812,35.8524,35.8524,35.6502,35.7288,237802.6744
2006-10-31 09:50:00,63.62,63.71,63.5,63.51,345861.94434405497,35.7344,35.785,35.667,35.6726,345861.9443
2006-10-31 10:00:00,63.52,63.62,63.39,63.52,167329.23744127215,35.6783,35.7344,35.6052,35.6783,167329.2374
2006-10-31 10:10:00,63.51,63.62,63.39,63.46,86375.13552584028,35.6726,35.7344,35.6052,35.6446,86375.1355
2006-10-31 10:20:00,63.46,63.46,63.2,63.4,138898.92784001929,35.6446,35.6446,35.4985,35.6109,138898.9278
2006-10-31 10:30:00,63.4,63.47,63.28,63.34,110589.08565233104,35.6109,35.6502,35.5435,35.5772,110589.0857
2006-10-31 10:40:00,63.32,63.5,63.32,63.41,138778.4604264547,35.5659,35.667,35.5659,35.6165,138778.4604
2006-10-31 10:50:00,63.41,63.62,63.4,63.58,65895.67521985303,35.6165,35.7344,35.6109,35.712,65895.6752
2006-10-31 11:00:00,63.58,63.62,63.43,63.43,70714.37176243827,35.712,35.7344,35.6277,35.6277,70714.3718
2006-10-31 11:10:00,63.43,63.49,63.38,63.42,234550.0542103361,35.6277,35.6614,35.5996,35.6221,234550.0542
2006-10-31 11:20:00,63.43,63.49,63.41,63.48,125647.5123479099,35.6277,35.6614,35.6165,35.6558,125647.5123
2006-10-31 11:30:00,63.48,63.54,63.45,63.54,77701.48174918686,35.6558,35.6895,35.6389,35.6895,77701.4817
2006-10-31 11:40:00,63.54,63.6,63.45,63.49,74930.73123720035,35.6895,35.7232,35.6389,35.6614,74930.7312
2006-10-31 11:50:00,63.49,63.54,63.42,63.45,76858.20985423443,35.6614,35.6895,35.6221,35.6389,76858.2099
2006-10-31 12:00:00,63.47,63.53,63.45,63.46,63606.79436212505,35.6502,35.6839,35.6389,35.6446,63606.7944
2006-10-31 12:10:00,63.48,63.49,63.33,63.36,85652.33104445248,35.6558,35.6614,35.5715,35.5884,85652.331
2006-10-31 12:20:00,63.36,63.45,63.36,63.41,50114.4440428864,35.5884,35.6389,35.5884,35.6165,50114.444
2006-10-31 12:30:00,63.41,63.44,63.25,63.33,59751.83712805687,35.6165,35.6333,35.5266,35.5715,59751.8371
2006-10-31 12:40:00,63.31,63.44,63.31,63.44,58426.69557884593,35.5603,35.6333,35.5603,35.6333,58426.6956
2006-10-31 12:50:00,63.45,63.53,63.42,63.44,100951.6925671606,35.6389,35.6839,35.6221,35.6333,100951.6926
2006-10-31 13:00:00,63.43,63.55,63.39,63.49,88061.6793157451,35.6277,35.6951,35.6052,35.6614,88061.6793
2006-10-31 13:10:00,63.49,63.5,63.38,63.49,76135.40537284665,35.6614,35.667,35.5996,35.6614,76135.4054
2006-10-31 13:20:00,63.49,63.55,63.48,63.51,61438.380917961695,35.6614,35.6951,35.6558,35.6726,61438.3809
2006-10-31 13:30:00,63.5,63.57,63.49,63.53,71196.2414166968,35.667,35.7063,35.6614,35.6839,71196.2414
2006-10-31 13:40:00,63.54,63.74,63.54,63.62,76617.27502710518,35.6895,35.8018,35.6895,35.7344,76617.275
2006-10-31 13:50:00,63.63,63.64,63.47,63.49,80833.63450186726,35.74,35.7457,35.6502,35.6614,80833.6345
2006-10-31 14:00:00,63.49,63.49,63.42,63.44,77581.01433562223,35.6614,35.6614,35.6221,35.6333,77581.0143
2006-10-31 14:10:00,63.43,63.54,63.41,63.54,80954.10191543188,35.6277,35.6895,35.6165,35.6895,80954.1019
2006-10-31 14:20:00,63.54,63.54,63.38,63.38,97096.7353330924,35.6895,35.6895,35.5996,35.5996,97096.7353
2006-10-31 14:30:00,63.38,63.39,63.25,63.34,103120.10601132397,35.5996,35.6052,35.5266,35.5772,103120.106
2006-10-31 14:40:00,63.34,63.36,63.19,63.21,102999.63859775932,35.5772,35.5884,35.4929,35.5041,102999.6386
2006-10-31 14:50:00,63.21,63.44,63.19,63.38,83724.85242741839,35.5041,35.6333,35.4929,35.5996,83724.8524
2006-10-31 15:00:00,63.39,63.44,63.31,63.38,89989.1579327792,35.6052,35.6333,35.5603,35.5996,89989.1579
2006-10-31 15:10:00,63.39,63.46,63.27,63.44,100469.82291290208,35.6052,35.6446,35.5378,35.6333,100469.8229
2006-10-31 15:20:00,63.44,63.54,63.41,63.5,100710.75774003132,35.6333,35.6895,35.6165,35.667,100710.7577
2006-10-31 15:30:00,63.5,63.55,63.49,63.54,95169.25671605831,35.667,35.6951,35.6614,35.6895,95169.2567
2006-10-31 15:40:00,63.54,63.54,63.47,63.48,104927.1172147934,35.6895,35.6895,35.6502,35.6558,104927.1172
2006-10-31 15:50:00,63.48,63.5,63.35,63.41,143838.09179616914,35.6558,35.667,35.5828,35.6165,143838.0918
2006-11-01 09:30:00,63.59,63.82,63.59,63.74,174316.34742802073,35.7176,35.8468,35.7176,35.8018,174316.3474
2006-11-01 09:40:00,63.74,63.91,63.69,63.9,107336.46548608605,35.8018,35.8973,35.7737,35.8917,107336.4655
2006-11-01 09:50:00,63.89,64.04,63.82,63.88,164558.48692928563,35.8861,35.9703,35.8468,35.8805,164558.4869
2006-11-01 10:00:00,63.87,63.87,63.72,63.77,163956.1498614625,35.8749,35.8749,35.7906,35.8187,163956.1499
2006-11-01 10:10:00,63.77,63.81,63.53,63.55,126129.38200216842,35.8187,35.8412,35.6839,35.6951,126129.382
2006-11-01 10:20:00,63.58,63.59,63.37,63.47,96494.39826526924,35.712,35.7176,35.594,35.6502,96494.3983
2006-11-01 10:30:00,63.47,63.49,63.33,63.47,133236.95940248165,35.6502,35.6614,35.5715,35.6502,133236.9594
2006-11-01 10:40:00,63.47,63.54,63.37,63.42,102276.83411637154,35.6502,35.6895,35.594,35.6221,102276.8341
2006-11-01 10:50:00,63.42,63.51,63.39,63.48,118660.40236116132,35.6221,35.6726,35.6052,35.6558,118660.4024
2006-11-01 11:00:00,63.47,63.59,63.47,63.59,132032.28526683533,35.6502,35.7176,35.6502,35.7176,132032.2853
2006-11-01 11:10:00,63.59,63.6,63.43,63.49,92639.44103120107,35.7176,35.7232,35.6277,35.6614,92639.441
2006-11-01 11:20:00,63.5,63.51,63.44,63.49,140344.53680279487,35.667,35.6726,35.6333,35.6614,140344.5368
2006-11-01 11:30:00,63.49,63.49,63.34,63.42,73485.12227442478,35.6614,35.6614,35.5772,35.6221,73485.1223
2006-11-01 11:40:00,63.42,63.42,63.3,63.33,62402.12022647874,35.6221,35.6221,35.5547,35.5715,62402.1202
2006-11-01 11:50:00,63.33,63.34,63.15,63.15,103120.10601132397,35.5715,35.5772,35.4704,35.4704,103120.106
2006-11-01 12:00:00,63.15,63.16,63.09,63.09,108059.2699674738,35.4704,35.4761,35.4367,35.4367,108059.27
2006-11-01 12:10:00,63.09,63.15,63.04,63.1,75171.6660643296,35.4367,35.4704,35.4087,35.4424,75171.6661
2006-11-01 12:20:00,63.08,63.09,62.95,62.96,109986.7485845079,35.4311,35.4367,35.3581,35.3637,109986.7486
2006-11-01 12:30:00,62.96,62.98,62.84,62.9,83845.31984098302,35.3637,35.375,35.2963,35.33,83845.3198
2006-11-01 12:40:00,62.9,62.9,62.72,62.72,126731.71906999158,35.33,35.33,35.2289,35.2289,126731.7191
2006-11-01 12:50:00,62.72,62.78,62.58,62.61,187085.8932658716,35.2289,35.2626,35.1503,35.1671,187085.8933
2006-11-01 13:00:00,62.61,62.67,62.51,62.53,154077.82194916275,35.1671,35.2008,35.111,35.1222,154077.8219
2006-11-01 13:10:00,62.53,62.56,62.45,62.47,91675.70172268404,35.1222,35.139,35.0773,35.0885,91675.7017
2006-11-01 13:20:00,62.46,62.71,62.44,62.69,108059.2699674738,35.0829,35.2233,35.0716,35.2121,108059.27
2006-11-01 13:30:00,62.69,62.69,62.61,62.66,68545.95831827492,35.2121,35.2121,35.1671,35.1952,68545.9583
2006-11-01 13:40:00,62.66,62.7,62.6,62.64,65534.27297915914,35.1952,35.2177,35.1615,35.184,65534.273
2006-11-01 13:50:00,62.65,62.72,62.51,62.53,80110.83002047947,35.1896,35.2289,35.111,35.1222,80110.83
2006-11-01 14:00:00,62.55,62.56,62.45,62.56,55776.41248042405,35.1334,35.139,35.0773,35.139,55776.4125
2006-11-01 14:10:00,62.55,62.57,62.42,62.43,93844.11516684738,35.1334,35.1447,35.0604,35.066,93844.1152
2006-11-01 14:20:00,62.42,62.56,62.39,62.51,105408.98686905194,35.0604,35.139,35.0436,35.111,105408.9869
2006-11-01 14:30:00,62.51,62.52,61.84,62.1,271533.5501746778,35.111,35.1166,34.7346,34.8807,271533.5502
2006-11-01 14:40:00,62.12,62.31,62.08,62.22,401156.48717022047,34.8919,34.9986,34.8694,34.9481,401156.4872
2006-11-01 14:50:00,62.22,62.23,62.0,62.0,231056.49921696185,34.9481,34.9537,34.8245,34.8245,231056.4992
2006-11-01 15:00:00,62.0,62.01,61.7,61.75,251897.36176364296,34.8245,34.8301,34.656,34.6841,251897.3618
2006-11-01 15:10:00,61.75,61.77,61.65,61.71,233827.2497289484,34.6841,34.6953,34.6279,34.6616,233827.2497
2006-11-01 15:20:00,61.7,61.77,61.4,61.42,259607.2762317793,34.656,34.6953,34.4875,34.4987,259607.2762
2006-11-01 15:30:00,61.43,61.55,61.33,61.47,328514.63679074816,34.5043,34.5717,34.4482,34.5268,328514.6368
2006-11-01 15:40:00,61.47,61.59,61.29,61.29,460546.92205758346,34.5268,34.5942,34.4257,34.4257,460546.9221
2006-11-01 15:50:00,61.29,61.41,61.19,61.29,617756.8967594267,34.4257,34.4931,34.3695,34.4257,617756.8968
2006-11-02 09:30:00,60.85,62.66,60.85,61.34,166245.0307191905,34.1786,35.1952,34.1786,34.4538,166245.0307
2006-11-02 09:40:00,61.34,61.4,61.23,61.23,374533.1887724371,34.4538,34.4875,34.392,34.392,374533.1888
2006-11-02 09:50:00,61.23,61.24,60.88,60.95,349837.3689916878,34.392,34.3976,34.1954,34.2347,349837.369
2006-11-02 10:00:00,60.95,61.16,60.89,61.16,249849.41573304424,34.2347,34.3527,34.201,34.3527,249849.4157
2006-11-02 10:10:00,61.15,61.41,61.1,61.32,285869.1723888688,34.3471,34.4931,34.319,34.4426,285869.1724
2006-11-02 10:20:00,61.32,61.43,61.29,61.4,268401.3974219974,34.4426,34.5043,34.4257,34.4875,268401.3974
2006-11-02 10:30:00,61.42,61.53,61.33,61.51,316949.7650885436,34.4987,34.5605,34.4482,34.5493,316949.7651
2006-11-02 10:40:00,61.51,61.53,61.4,61.49,159739.79038670042,34.5493,34.5605,34.4875,34.538,159739.7904
2006-11-02 10:50:00,61.5,61.54,61.46,61.53,268521.864835562,34.5437,34.5661,34.5212,34.5605,268521.8648
2006-11-02 11:00:00,61.54,61.63,61.54,61.61,210938.4411516685,34.5661,34.6167,34.5661,34.6054,210938.4412
2006-11-02 11:10:00,61.61,61.78,61.6,61.76,257920.7324418745,34.6054,34.7009,34.5998,34.6897,257920.7324
2006-11-02 11:20:00,61.77,61.83,61.71,61.73,183230.93603180343,34.6953,34.729,34.6616,34.6728,183230.936
2006-11-02 11:30:00,61.72,61.8,61.71,61.76,294783.7609926515,34.6672,34.7122,34.6616,34.6897,294783.761
2006-11-02 11:40:00,61.75,61.8,61.73,61.73,121431.15287314785,34.6841,34.7122,34.6728,34.6728,121431.1529
2006-11-02 11:50:00,61.73,61.76,61.58,61.6,163112.87796651007,34.6728,34.6897,34.5886,34.5998,163112.878
2006-11-02 12:00:00,61.6,61.84,61.6,61.73,119624.14166967836,34.5998,34.7346,34.5998,34.6728,119624.1417
2006-11-02 12:10:00,61.73,61.73,61.55,61.59,136007.70991446814,34.6728,34.6728,34.5717,34.5942,136007.7099
2006-11-02 12:20:00,61.59,61.68,61.58,61.67,107818.33514034454,34.5942,34.6448,34.5886,34.6391,107818.3351
2006-11-02 12:30:00,61.68,61.72,61.52,61.68,112034.69461510662,34.6448,34.6672,34.5549,34.6448,112034.6946
2006-11-02 12:40:00,61.65,61.66,61.45,61.46,95169.25671605831,34.6279,34.6335,34.5156,34.5212,95169.2567
2006-11-02 12:50:00,61.45,61.49,61.39,61.42,130345.7414769305,34.5156,34.538,34.4819,34.4987,130345.7415
2006-11-02 13:00:00,61.42,61.46,61.33,61.44,69509.69762679197,34.4987,34.5212,34.4482,34.51,69509.6976
2006-11-02 13:10:00,61.45,61.57,61.44,61.54,57944.82592458741,34.5156,34.583,34.51,34.5661,57944.8259
2006-11-02 13:20:00,61.55,61.59,61.49,61.55,75171.6660643296,34.5717,34.5942,34.538,34.5717,75171.6661
2006-11-02 13:30:00,61.55,61.62,61.38,61.57,97819.5398144802,34.5717,34.6111,34.4763,34.583,97819.5398
2006-11-02 13:40:00,61.58,61.67,61.57,61.65,118660.40236116132,34.5886,34.6391,34.583,34.6279,118660.4024
2006-11-02 13:50:00,61.65,61.67,61.62,61.62,141910.61317913505,34.6279,34.6391,34.6111,34.6111,141910.6132
2006-11-02 14:00:00,61.62,61.67,61.6,61.65,67100.34935549935,34.6111,34.6391,34.5998,34.6279,67100.3494
2006-11-02 14:10:00,61.66,61.73,61.58,61.73,176846.16311287798,34.6335,34.6728,34.5886,34.6728,176846.1631
2006-11-02 14:20:00,61.72,61.73,61.63,61.72,112757.49909649442,34.6672,34.6728,34.6167,34.6672,112757.4991
2006-11-02 14:30:00,61.7,61.73,61.55,61.55,120828.81580532467,34.656,34.6728,34.5717,34.5717,120828.8158
2006-11-02 14:40:00,61.55,61.71,61.54,61.62,80833.63450186726,34.5717,34.6616,34.5661,34.6111,80833.6345
2006-11-02 14:50:00,61.63,61.69,61.59,61.63,105770.38910974584,34.6167,34.6504,34.5942,34.6167,105770.3891
2006-11-02 15:00:00,61.63,61.73,61.59,61.7,94566.91964823515,34.6167,34.6728,34.5942,34.656,94566.9196
2006-11-02 15:10:00,61.69,61.74,61.64,61.72,120106.0113239369,34.6504,34.6785,34.6223,34.6672,120106.0113
2006-11-02 15:20:00,61.72,61.73,61.64,61.72,95530.6589567522,34.6672,34.6728,34.6223,34.6672,95530.659
2006-11-02 15:30:00,61.72,61.78,61.72,61.77,178050.8372485243,34.6672,34.7009,34.6672,34.6953,178050.8372
2006-11-02 15:40:00,61.75,61.86,61.73,61.73,250210.81797373813,34.6841,34.7459,34.6728,34.6728,250210.818
2006-11-02 15:50:00,61.74,61.74,61.56,61.59,348753.1622696061,34.6785,34.6785,34.5774,34.5942,348753.1623
2006-11-03 09:30:00,61.96,62.12,61.96,62.03,185760.75171666063,34.802,34.8919,34.802,34.8414,185760.7517
2006-11-03 09:40:00,62.02,62.04,61.55,61.6,258764.0043368269,34.8357,34.847,34.5717,34.5998,258764.0043
2006-11-03 09:50:00,61.6,61.73,61.56,61.57,145886.03782676786,34.5998,34.6728,34.5774,34.583,145886.0378
2006-11-03 10:00:00,61.55,61.68,61.39,61.39,128779.6651005903,34.5717,34.6448,34.4819,34.4819,128779.6651
2006-11-03 10:10:00,61.39,61.68,61.33,61.68,179135.04397060597,34.4819,34.6448,34.4482,34.6448,179135.044
2006-11-03 10:20:00,61.68,61.68,61.35,61.43,126129.38200216842,34.6448,34.6448,34.4594,34.5043,126129.382
2006-11-03 10:30:00,61.43,61.49,61.34,61.39,102276.83411637154,34.5043,34.538,34.4538,34.4819,102276.8341
2006-11-03 10:40:00,61.39,61.57,61.38,61.54,81676.90639681967,34.4819,34.583,34.4763,34.5661,81676.9064
2006-11-03 10:50:00,61.54,61.66,61.53,61.58,82761.11311890134,34.5661,34.6335,34.5605,34.5886,82761.1131
2006-11-03 11:00:00,61.58,61.64,61.49,61.53,58667.63040597519,34.5886,34.6223,34.538,34.5605,58667.6304
2006-11-03 11:10:00,61.52,61.54,61.41,61.42,132393.68750752922,34.5549,34.5661,34.4931,34.4987,132393.6875
2006-11-03 11:20:00,61.43,61.47,61.42,61.46,148536.32092518976,34.5043,34.5268,34.4987,34.5212,148536.3209
2006-11-03 11:30:00,61.46,61.5,61.41,61.47,78424.28623057464,34.5212,34.5437,34.4931,34.5268,78424.2862
2006-11-03 11:40:00,61.48,61.49,61.36,61.44,100349.35549933744,34.5324,34.538,34.465,34.51,100349.3555
2006-11-03 11:50:00,61.44,61.47,61.4,61.45,83122.51535959524,34.51,34.5268,34.4875,34.5156,83122.5154
2006-11-03 12:00:00,61.46,61.46,61.36,61.4,52644.25972774365,34.5212,34.5212,34.465,34.4875,52644.2597
2006-11-03 12:10:00,61.4,61.41,61.25,61.25,55174.0754126009,34.4875,34.4931,34.4032,34.4032,55174.0754
2006-11-03 12:20:00,61.25,61.45,61.24,61.36,69991.56728105048,34.4032,34.5156,34.3976,34.465,69991.5673
2006-11-03 12:30:00,61.36,61.44,61.34,61.39,43488.73629683171,34.465,34.51,34.4538,34.4819,43488.7363
2006-11-03 12:40:00,61.39,61.4,61.34,61.34,31923.86459462716,34.4819,34.4875,34.4538,34.4538,31923.8646
2006-11-03 12:50:00,61.37,61.37,61.24,61.31,32526.201662450312,34.4706,34.4706,34.3976,34.4369,32526.2017
2006-11-03 13:00:00,61.31,61.36,61.19,61.36,43729.67112396097,34.4369,34.465,34.3695,34.465,43729.6711
2006-11-03 13:10:00,61.36,61.38,61.29,61.34,49030.23732080473,34.465,34.4763,34.4257,34.4538,49030.2373
2006-11-03 13:20:00,61.34,61.51,61.29,61.47,109263.94410312011,34.4538,34.5493,34.4257,34.5268,109263.9441
2006-11-03 13:30:00,61.47,61.49,61.39,61.41,53607.9990362607,34.5268,34.538,34.4819,34.4931,53607.999
2006-11-03 13:40:00,61.41,61.43,61.34,61.43,28550.777014817493,34.4931,34.5043,34.4538,34.5043,28550.777
2006-11-03 13:50:00,61.42,61.5,61.41,61.47,33369.47355740273,34.4987,34.5437,34.4931,34.5268,33369.4736
2006-11-03 14:00:00,61.46,61.48,61.39,61.43,70714.37176243827,34.5212,34.5324,34.4819,34.5043,70714.3718
2006-11-03 14:10:00,61.43,61.46,61.39,61.45,98662.81170943262,34.5043,34.5212,34.4819,34.5156,98662.8117
2006-11-03 14:20:00,61.46,61.59,61.44,61.58,94205.51740754128,34.5212,34.5942,34.51,34.5886,94205.5174
2006-11-03 14:30:00,61.57,61.68,61.57,61.67,74689.79641007108,34.583,34.6448,34.583,34.6391,74689.7964
2006-11-03 14:40:00,61.67,61.74,61.65,61.74,50355.37887001567,34.6391,34.6785,34.6279,34.6785,50355.3789
2006-11-03 14:50:00,61.74,61.78,61.71,61.71,75533.0683050235,34.6785,34.7009,34.6616,34.6616,75533.0683
2006-11-03 15:00:00,61.72,61.77,61.59,61.75,54933.14058547164,34.6672,34.6953,34.5942,34.6841,54933.1406
2006-11-03 15:10:00,61.75,61.75,61.61,61.71,75774.00313215276,34.6841,34.6841,34.6054,34.6616,75774.0031
2006-11-03 15:20:00,61.71,61.8,61.68,61.72,64209.13142994821,34.6616,34.7122,34.6448,34.6672,64209.1314
2006-11-03 15:30:00,61.72,61.86,61.7,61.78,125406.57752078064,34.6672,34.7459,34.656,34.7009,125406.5775
2006-11-03 15:40:00,61.78,61.84,61.68,61.76,129622.93699554272,34.7009,34.7346,34.6448,34.6897,129622.937
2006-11-03 15:50:00,61.76,61.81,61.59,61.66,179255.5113841706,34.6897,34.7178,34.5942,34.6335,179255.5114
2006-11-06 09:30:00,62.26,62.47,62.05,62.47,262859.89639802434,34.9705,35.0885,34.8526,35.0885,262859.8964
2006-11-06 09:40:00,62.47,62.67,62.39,62.65,254065.77520780632,35.0885,35.2008,35.0436,35.1896,254065.7752
2006-11-06 09:50:00,62.63,63.01,62.63,62.99,416214.9138657993,35.1784,35.3918,35.1784,35.3806,416214.9139
2006-11-06 10:00:00,62.99,63.16,62.96,63.03,342127.4545235514,35.3806,35.4761,35.3637,35.403,342127.4545
2006-11-06 10:10:00,63.06,63.07,62.92,62.99,209733.76701602212,35.4199,35.4255,35.3413,35.3806,209733.767
2006-11-06 10:20:00,62.99,63.05,62.9,62.91,143476.68955547526,35.3806,35.4143,35.33,35.3356,143476.6896
2006-11-06 10:30:00,62.91,62.96,62.83,62.9,121792.55511384172,35.3356,35.3637,35.2907,35.33,121792.5551
2006-11-06 10:40:00,62.9,62.98,62.84,62.97,69268.7627996627,35.33,35.375,35.2963,35.3693,69268.7628
2006-11-06 10:50:00,62.98,62.98,62.87,62.9,105168.05204192268,35.375,35.375,35.3132,35.33,105168.052
2006-11-06 11:00:00,62.9,63.0,62.9,62.93,82158.7760510782,35.33,35.3862,35.33,35.3469,82158.7761
2006-11-06 11:10:00,62.93,62.99,62.83,62.86,76014.93795928202,35.3469,35.3806,35.2907,35.3075,76014.938
2006-11-06 11:20:00,62.86,62.88,62.76,62.87,73485.12227442478,35.3075,35.3188,35.2514,35.3132,73485.1223
2006-11-06 11:30:00,62.88,62.92,62.87,62.9,59751.83712805687,35.3188,35.3413,35.3132,35.33,59751.8371
2006-11-06 11:40:00,62.9,63.0,62.88,63.0,63727.26177568968,35.33,35.3862,35.3188,35.3862,63727.2618
2006-11-06 11:50:00,63.0,63.06,63.0,63.06,100951.6925671606,35.3862,35.4199,35.3862,35.4199,100951.6926
2006-11-06 12:00:00,63.06,63.08,62.92,62.94,66257.07746054693,35.4199,35.4311,35.3413,35.3525,66257.0775
2006-11-06 12:10:00,62.94,62.94,62.88,62.9,46861.82387664137,35.3525,35.3525,35.3188,35.33,46861.8239
2006-11-06 12:20:00,62.9,62.95,62.9,62.94,40236.11613058668,35.33,35.3581,35.33,35.3525,40236.1161
2006-11-06 12:30:00,62.94,62.96,62.87,62.9,41561.25767979762,35.3525,35.3637,35.3132,35.33,41561.2577
2006-11-06 12:40:00,62.91,62.95,62.88,62.94,52041.9226599205,35.3356,35.3581,35.3188,35.3525,52041.9227
2006-11-06 12:50:00,62.95,63.02,62.94,62.98,49030.23732080473,35.3581,35.3974,35.3525,35.375,49030.2373
2006-11-06 13:00:00,62.98,63.03,62.98,63.0,84447.65690880618,35.375,35.403,35.375,35.3862,84447.6569
2006-11-06 13:10:00,63.0,63.03,62.92,63.0,67341.2841826286,35.3862,35.403,35.3413,35.3862,67341.2842
2006-11-06 13:20:00,63.0,63.03,62.97,63.02,47825.56318515842,35.3862,35.403,35.3693,35.3974,47825.5632
2006-11-06 13:30:00,63.03,63.06,62.92,62.92,66136.6100469823,35.403,35.4199,35.3413,35.3413,66136.61
2006-11-06 13:40:00,62.92,63.03,62.87,63.0,52162.39007348513,35.3413,35.403,35.3132,35.3862,52162.3901
2006-11-06 13:50:00,63.0,63.03,62.96,63.02,50355.37887001567,35.3862,35.403,35.3637,35.3974,50355.3789
2006-11-06 14:00:00,63.02,63.06,63.02,63.04,64209.13142994821,35.3974,35.4199,35.3974,35.4087,64209.1314
2006-11-06 14:10:00,63.03,63.05,62.99,63.04,60956.51126370318,35.403,35.4143,35.3806,35.4087,60956.5113
2006-11-06 14:20:00,63.03,63.06,62.95,63.06,54210.33610408385,35.403,35.4199,35.3581,35.4199,54210.3361
2006-11-06 14:30:00,63.05,63.13,63.05,63.1,83002.04794603061,35.4143,35.4592,35.4143,35.4424,83002.0479
2006-11-06 14:40:00,63.1,63.15,63.08,63.11,93603.18033971812,35.4424,35.4704,35.4311,35.448,93603.1803
2006-11-06 14:50:00,63.12,63.15,63.08,63.1,99626.55101794963,35.4536,35.4704,35.4311,35.4424,99626.551
2006-11-06 15:00:00,63.1,63.17,63.05,63.17,68305.02349114565,35.4424,35.4817,35.4143,35.4817,68305.0235
2006-11-06 15:10:00,63.17,63.31,63.16,63.29,138778.4604264547,35.4817,35.5603,35.4761,35.5491,138778.4604
2006-11-06 15:20:00,63.3,63.34,63.18,63.19,122274.42476810025,35.5547,35.5772,35.4873,35.4929,122274.4248
2006-11-06 15:30:00,63.2,63.36,63.2,63.34,152511.74557282258,35.4985,35.5884,35.4985,35.5772,152511.7456
2006-11-06 15:40:00,63.34,63.34,63.26,63.27,169256.71605830625,35.5772,35.5772,35.5322,35.5378,169256.7161
2006-11-06 15:50:00,63.26,63.28,63.13,63.17,264666.9076014938,35.5322,35.5435,35.4592,35.4817,264666.9076
2006-11-07 09:30:00,63.46,63.5,63.09,63.3,231538.3688712204,35.6446,35.667,35.4367,35.5547,231538.3689
2006-11-07 09:40:00,63.32,63.63,63.28,63.62,313094.8078544754,35.5659,35.74,35.5435,35.7344,313094.8079
2006-11-07 09:50:00,63.63,63.89,63.59,63.74,285146.36790748104,35.74,35.8861,35.7176,35.8018,285146.3679
2006-11-07 10:00:00,63.74,63.86,63.66,63.81,186604.02361161308,35.8018,35.8692,35.7569,35.8412,186604.0236
2006-11-07 10:10:00,63.8,63.88,63.53,63.69,550295.1451632334,35.8355,35.8805,35.6839,35.7737,550295.1452
2006-11-07 10:20:00,63.67,63.73,63.44,63.54,132875.55716178776,35.7625,35.7962,35.6333,35.6895,132875.5572
2006-11-07 10:30:00,63.55,63.59,63.25,63.25,222864.71509456696,35.6951,35.7176,35.5266,35.5266,222864.7151
2006-11-07 10:40:00,63.25,63.71,63.21,63.62,244669.3169497651,35.5266,35.785,35.5041,35.7344,244669.3169
2006-11-07 10:50:00,63.63,63.66,63.35,63.46,136369.11215516203,35.74,35.7569,35.5828,35.6446,136369.1122
2006-11-07 11:00:00,63.44,63.59,63.4,63.51,101072.15998072522,35.6333,35.7176,35.6109,35.6726,101072.16
2006-11-07 11:10:00,63.51,63.51,63.25,63.28,160342.12745452358,35.6726,35.6726,35.5266,35.5435,160342.1275
2006-11-07 11:20:00,63.27,63.44,63.25,63.35,84206.72208167691,35.5378,35.6333,35.5266,35.5828,84206.7221
2006-11-07 11:30:00,63.34,63.41,63.3,63.36,68305.02349114565,35.5772,35.6165,35.5547,35.5884,68305.0235
2006-11-07 11:40:00,63.34,63.35,63.09,63.09,92278.03879050718,35.5772,35.5828,35.4367,35.4367,92278.0388
2006-11-07 11:50:00,63.1,63.3,63.09,63.1,57462.95627032888,35.4424,35.5547,35.4367,35.4424,57462.9563
2006-11-07 12:00:00,63.12,63.27,63.08,63.24,72882.78520660162,35.4536,35.5378,35.4311,35.521,72882.7852
2006-11-07 12:10:00,63.23,63.34,63.2,63.24,73364.65486086014,35.5154,35.5772,35.4985,35.521,73364.6549
2006-11-07 12:20:00,63.24,63.34,63.2,63.3,67461.75159619324,35.521,35.5772,35.4985,35.5547,67461.7516
2006-11-07 12:30:00,63.29,63.39,63.27,63.39,51319.11817853271,35.5491,35.6052,35.5378,35.6052,51319.1182
2006-11-07 12:40:00,63.38,63.42,63.35,63.39,39031.441994940375,35.5996,35.6221,35.5828,35.6052,39031.442
2006-11-07 12:50:00,63.4,63.49,63.39,63.44,248283.33935670403,35.6109,35.6614,35.6052,35.6333,248283.3394
2006-11-07 13:00:00,63.44,63.45,63.3,63.31,50957.71593783882,35.6333,35.6389,35.5547,35.5603,50957.7159
2006-11-07 13:10:00,63.3,63.42,63.3,63.42,31923.86459462716,35.5547,35.6221,35.5547,35.6221,31923.8646
2006-11-07 13:20:00,63.42,63.49,63.37,63.48,56619.68437537647,35.6221,35.6614,35.594,35.6558,56619.6844
2006-11-07 13:30:00,63.47,63.59,63.45,63.49,60474.641609444654,35.6502,35.7176,35.6389,35.6614,60474.6416
2006-11-07 13:40:00,63.49,63.59,63.45,63.47,67461.75159619324,35.6614,35.7176,35.6389,35.6502,67461.7516
2006-11-07 13:50:00,63.46,63.48,63.38,63.4,68786.89314540417,35.6446,35.6558,35.5996,35.6109,68786.8931
2006-11-07 14:00:00,63.39,63.4,63.21,63.22,91314.29948199014,35.6052,35.6109,35.5041,35.5098,91314.2995
2006-11-07 14:10:00,63.22,63.27,63.16,63.2,71196.2414166968,35.5098,35.5378,35.4761,35.4985,71196.2414
2006-11-07 14:20:00,63.21,63.29,63.0,63.07,110468.61823876644,35.5041,35.5491,35.3862,35.4255,110468.6182
2006-11-07 14:30:00,63.07,63.2,63.05,63.13,74689.79641007108,35.4255,35.4985,35.4143,35.4592,74689.7964
2006-11-07 14:40:00,63.12,63.27,63.06,63.21,82279.24346464282,35.4536,35.5378,35.4199,35.5041,82279.2435
2006-11-07 14:50:00,63.21,63.29,63.2,63.2,98903.74653656188,35.5041,35.5491,35.4985,35.4985,98903.7465
2006-11-07 15:00:00,63.2,63.28,63.12,63.2,90711.96241416698,35.4985,35.5435,35.4536,35.4985,90711.9624
2006-11-07 15:10:00,63.2,63.24,63.01,63.16,135405.37284664498,35.4985,35.521,35.3918,35.4761,135405.3728
2006-11-07 15:20:00,63.16,63.17,63.05,63.07,138417.05818576078,35.4761,35.4817,35.4143,35.4255,138417.0582
2006-11-07 15:30:00,63.07,63.19,63.04,63.12,238043.6092037104,35.4255,35.4929,35.4087,35.4536,238043.6092
2006-11-07 15:40:00,63.11,63.11,62.97,63.02,149379.59282014216,35.448,35.448,35.3693,35.3974,149379.5928
2006-11-07 15:50:00,63.03,63.05,62.96,63.03,140585.4716299241,35.403,35.4143,35.3637,35.403,140585.4716
2006-11-08 09:30:00,62.57,62.65,62.3,62.56,247440.06746175163,35.1447,35.1896,34.993,35.139,247440.0675
2006-11-08 09:40:00,62.54,62.84,62.49,62.84,185158.4146488375,35.1278,35.2963,35.0997,35.2963,185158.4146
2006-11-08 09:50:00,62.86,63.09,62.71,62.9,132996.02457535238,35.3075,35.4367,35.2233,35.33,132996.0246
2006-11-08 10:00:00,62.9,63.09,62.81,62.9,119624.14166967836,35.33,35.4367,35.2795,35.33,119624.1417
2006-11-08 10:10:00,62.89,62.89,62.68,62.69,146608.84230815567,35.3244,35.3244,35.2064,35.2121,146608.8423
2006-11-08 10:20:00,62.69,62.82,62.59,62.59,132634.6223346585,35.2121,35.2851,35.1559,35.1559,132634.6223
2006-11-08 10:30:00,62.57,62.89,62.51,62.83,152150.3433321287,35.1447,35.3244,35.111,35.2907,152150.3433
2006-11-08 10:40:00,62.83,62.9,62.74,62.88,100710.75774003132,35.2907,35.33,35.2401,35.3188,100710.7577
2006-11-08 10:50:00,62.88,62.93,62.64,62.64,114323.5754728346,35.3188,35.3469,35.184,35.184,114323.5755
2006-11-08 11:00:00,62.64,62.71,62.53,62.68,119503.67425611374,35.184,35.2233,35.1222,35.2064,119503.6743
2006-11-08 11:10:00,62.68,62.75,62.58,62.68,82520.17829177208,35.2064,35.2458,35.1503,35.2064,82520.1783
2006-11-08 11:20:00,62.68,62.73,62.58,62.61,76737.74244066981,35.2064,35.2345,35.1503,35.1671,76737.7424
2006-11-08 11:30:00,62.61,62.66,62.51,62.66,103842.91049271172,35.1671,35.1952,35.111,35.1952,103842.9105
2006-11-08 11:40:00,62.66,62.67,62.44,62.48,143476.68955547526,35.1952,35.2008,35.0716,35.0941,143476.6896
2006-11-08 11:50:00,62.48,62.74,62.48,62.74,89989.1579327792,35.0941,35.2401,35.0941,35.2401,89989.1579
2006-11-08 12:00:00,62.74,62.8,62.51,62.72,107215.9980725214,35.2401,35.2738,35.111,35.2289,107215.9981
2006-11-08 12:10:00,62.71,62.72,62.53,62.65,53487.531622696064,35.2233,35.2289,35.1222,35.1896,53487.5316
2006-11-08 12:20:00,62.65,62.65,62.42,62.42,65534.27297915914,35.1896,35.1896,35.0604,35.0604,65534.273
2006-11-08 12:30:00,62.42,62.55,62.42,62.48,46379.95422238285,35.0604,35.1334,35.0604,35.0941,46379.9542
2006-11-08 12:40:00,62.48,62.63,62.34,62.63,80713.16708830262,35.0941,35.1784,35.0155,35.1784,80713.1671
2006-11-08 12:50:00,62.62,62.7,62.52,62.54,109625.34634381402,35.1727,35.2177,35.1166,35.1278,109625.3463
2006-11-08 13:00:00,62.54,62.61,62.46,62.56,79869.89519335021,35.1278,35.1671,35.0829,35.139,79869.8952
2006-11-08 13:10:00,62.55,62.6,62.42,62.58,157450.90952897244,35.1334,35.1615,35.0604,35.1503,157450.9095
2006-11-08 13:20:00,62.56,62.6,62.51,62.56,55174.0754126009,35.139,35.1615,35.111,35.139,55174.0754
2006-11-08 13:30:00,62.56,62.62,62.51,62.6,112396.09685580053,35.139,35.1727,35.111,35.1615,112396.0969
2006-11-08 13:40:00,62.58,62.69,62.53,62.69,99385.6161908204,35.1503,35.2121,35.1222,35.2121,99385.6162
2006-11-08 13:50:00,62.68,62.81,62.63,62.76,98180.94205517408,35.2064,35.2795,35.1784,35.2514,98180.9421
2006-11-08 14:00:00,62.76,62.83,62.71,62.79,98301.40946873873,35.2514,35.2907,35.2233,35.2682,98301.4095
2006-11-08 14:10:00,62.8,63.03,62.77,62.9,203830.86375135527,35.2738,35.403,35.257,35.33,203830.8638
2006-11-08 14:20:00,62.9,62.95,62.76,62.8,198530.29755451152,35.33,35.3581,35.2514,35.2738,198530.2976
2006-11-08 14:30:00,62.8,62.94,62.73,62.85,244307.9147090712,35.2738,35.3525,35.2345,35.3019,244307.9147
2006-11-08 14:40:00,62.86,62.88,62.7,62.76,211902.1804601856,35.3075,35.3188,35.2177,35.2514,211902.1805
2006-11-08 14:50:00,62.78,62.85,62.75,62.8,148295.3860980605,35.2626,35.3019,35.2458,35.2738,148295.3861
2006-11-08 15:00:00,62.8,62.8,62.71,62.75,160703.52969521747,35.2738,35.2738,35.2233,35.2458,160703.5297
2006-11-08 15:10:00,62.74,62.76,62.62,62.74,87820.74448861583,35.2401,35.2514,35.1727,35.2401,87820.7445
2006-11-08 15:20:00,62.75,62.79,62.68,62.72,292494.8801349236,35.2458,35.2682,35.2064,35.2289,292494.8801
2006-11-08 15:30:00,62.73,62.78,62.64,62.67,265148.7772557524,35.2345,35.2626,35.184,35.2008,265148.7773
2006-11-08 15:40:00,62.68,62.86,62.67,62.79,158776.05107818337,35.2064,35.3075,35.2008,35.2682,158776.0511
2006-11-08 15:50:00,62.78,62.79,62.64,62.7,167088.30261414289,35.2626,35.2682,35.184,35.2177,167088.3026
2006-11-09 09:30:00,62.58,62.8,62.47,62.76,230695.096976268,35.1503,35.2738,35.0885,35.2514,230695.097
2006-11-09 09:40:00,62.76,62.99,62.56,62.74,167931.5745090953,35.2514,35.3806,35.139,35.2401,167931.5745
2006-11-09 09:50:00,62.74,62.87,62.57,62.85,202746.6570292736,35.2401,35.3132,35.1447,35.3019,202746.657
2006-11-09 10:00:00,62.85,62.85,62.46,62.52,253945.30779424167,35.3019,35.3019,35.0829,35.1166,253945.3078
2006-11-09 10:10:00,62.55,62.67,62.49,62.63,133116.491988917,35.1334,35.2008,35.0997,35.1784,133116.492
2006-11-09 10:20:00,62.63,62.75,62.6,62.67,90711.96241416698,35.1784,35.2458,35.1615,35.2008,90711.9624
2006-11-09 10:30:00,62.67,62.75,62.57,62.71,188411.03481508253,35.2008,35.2458,35.1447,35.2233,188411.0348
2006-11-09 10:40:00,62.71,62.82,62.62,62.72,147933.9838573666,35.2233,35.2851,35.1727,35.2289,147933.9839
2006-11-09 10:50:00,62.72,62.95,62.7,62.79,114925.91254065777,35.2289,35.3581,35.2177,35.2682,114925.9125
2006-11-09 11:00:00,62.8,62.9,62.67,62.88,91796.16913624866,35.2738,35.33,35.2008,35.3188,91796.1691
2006-11-09 11:10:00,62.88,62.96,62.67,62.68,145645.10299963862,35.3188,35.3637,35.2008,35.2064,145645.103
2006-11-09 11:20:00,62.68,62.76,62.63,62.76,84206.72208167691,35.2064,35.2514,35.1784,35.2514,84206.7221
2006-11-09 11:30:00,62.76,62.91,62.75,62.83,85531.86363088785,35.2514,35.3356,35.2458,35.2907,85531.8636
2006-11-09 11:40:00,62.84,62.86,62.67,62.75,109023.00927599086,35.2963,35.3075,35.2008,35.2458,109023.0093
2006-11-09 11:50:00,62.76,62.82,62.69,62.76,71316.70883026143,35.2514,35.2851,35.2121,35.2514,71316.7088
2006-11-09 12:00:00,62.75,62.82,62.71,62.71,79388.02553909169,35.2458,35.2851,35.2233,35.2233,79388.0255
2006-11-09 12:10:00,62.71,62.84,62.67,62.83,61679.31574509096,35.2233,35.2963,35.2008,35.2907,61679.3157
2006-11-09 12:20:00,62.82,62.88,62.78,62.88,51319.11817853271,35.2851,35.3188,35.2626,35.3188,51319.1182
2006-11-09 12:30:00,62.87,62.91,62.77,62.86,80713.16708830262,35.3132,35.3356,35.257,35.3075,80713.1671
2006-11-09 12:40:00,62.86,62.87,62.73,62.76,58547.16299241056,35.3075,35.3132,35.2345,35.2514,58547.163
2006-11-09 12:50:00,62.74,62.84,62.66,62.83,80592.69967473799,35.2401,35.2963,35.1952,35.2907,80592.6997
2006-11-09 13:00:00,62.82,62.86,62.65,62.72,87941.21190218047,35.2851,35.3075,35.1896,35.2289,87941.2119
2006-11-09 13:10:00,62.72,62.75,62.51,62.55,155643.89832550296,35.2289,35.2458,35.111,35.1334,155643.8983
2006-11-09 13:20:00,62.56,62.61,62.46,62.53,81797.3738103843,35.139,35.1671,35.0829,35.1222,81797.3738
2006-11-09 13:30:00,62.56,62.71,62.56,62.66,54330.803517648485,35.139,35.2233,35.139,35.1952,54330.8035
2006-11-09 13:40:00,62.66,62.73,62.63,62.68,42645.4644018793,35.1952,35.2345,35.1784,35.2064,42645.4644
2006-11-09 13:50:00,62.67,62.69,62.56,62.58,83122.51535959524,35.2008,35.2121,35.139,35.1503,83122.5154
2006-11-09 14:00:00,62.59,62.66,62.52,62.55,93000.84327189496,35.1559,35.1952,35.1166,35.1334,93000.8433
2006-11-09 14:10:00,62.54,62.61,62.29,62.32,135525.84026020963,35.1278,35.1671,34.9874,35.0042,135525.8403
2006-11-09 14:20:00,62.32,62.47,62.29,62.47,117214.79339838577,35.0042,35.0885,34.9874,35.0885,117214.7934
2006-11-09 14:30:00,62.47,62.48,62.34,62.34,181544.39224189852,35.0885,35.0941,35.0155,35.0155,181544.3922
2006-11-09 14:40:00,62.37,62.37,62.22,62.28,190097.57860498736,35.0323,35.0323,34.9481,34.9818,190097.5786
2006-11-09 14:50:00,62.28,62.32,62.12,62.22,171666.06432959886,34.9818,35.0042,34.8919,34.9481,171666.0643
2006-11-09 15:00:00,62.22,62.24,62.03,62.05,132875.55716178776,34.9481,34.9593,34.8414,34.8526,132875.5572
2006-11-09 15:10:00,62.06,62.18,61.93,62.18,192386.4594627153,34.8582,34.9256,34.7852,34.9256,192386.4595
2006-11-09 15:20:00,62.19,62.25,62.12,62.25,105770.38910974584,34.9312,34.9649,34.8919,34.9649,105770.3891
2006-11-09 15:30:00,62.26,62.32,62.12,62.18,230092.7599084448,34.9705,35.0042,34.8919,34.9256,230092.7599
2006-11-09 15:40:00,62.18,62.18,61.98,62.1,248524.2741838333,34.9256,34.9256,34.8133,34.8807,248524.2742
2006-11-09 15:50:00,62.12,62.17,62.06,62.16,300566.1968437538,34.8919,34.92,34.8582,34.9144,300566.1968
2006-11-10 09:30:00,62.47,62.84,62.37,62.67,239609.68558005063,35.0885,35.2963,35.0323,35.2008,239609.6856
2006-11-10 09:40:00,62.66,62.76,62.52,62.61,229008.5531863631,35.1952,35.2514,35.1166,35.1671,229008.5532
2006-11-10 09:50:00,62.58,62.75,62.57,62.74,120346.94615106616,35.1503,35.2458,35.1447,35.2401,120346.9462
2006-11-10 10:00:00,62.75,62.95,62.74,62.84,119865.07649680764,35.2458,35.3581,35.2401,35.2963,119865.0765
2006-11-10 10:10:00,62.85,62.9,62.59,62.89,125767.97976147452,35.3019,35.33,35.1559,35.3244,125767.9798
2006-11-10 10:20:00,62.9,63.09,62.82,62.99,173111.67329237444,35.33,35.4367,35.2851,35.3806,173111.6733
2006-11-10 10:30:00,62.96,63.15,62.91,63.15,113600.77099144684,35.3637,35.4704,35.3356,35.4704,113600.771
2006-11-10 10:40:00,63.12,63.53,63.12,63.4,181182.9900012047,35.4536,35.6839,35.4536,35.6109,181182.99
2006-11-10 10:50:00,63.42,63.59,63.34,63.35,142633.41766052286,35.6221,35.7176,35.5772,35.5828,142633.4177
2006-11-10 11:00:00,63.34,63.38,63.25,63.33,97699.07240091555,35.5772,35.5996,35.5266,35.5715,97699.0724
2006-11-10 11:10:00,63.33,63.42,63.25,63.38,75292.13347789424,35.5715,35.6221,35.5266,35.5996,75292.1335
2006-11-10 11:20:00,63.38,63.53,63.38,63.52,66979.88194193471,35.5996,35.6839,35.5996,35.6783,66979.8819
2006-11-10 11:30:00,63.53,63.64,63.52,63.56,85290.9288037586,35.6839,35.7457,35.6783,35.7007,85290.9288
2006-11-10 11:40:00,63.57,63.6,63.42,63.42,57824.35851102277,35.7063,35.7232,35.6221,35.6221,57824.3585
2006-11-10 11:50:00,63.44,63.56,63.44,63.47,48668.83508011083,35.6333,35.7007,35.6333,35.6502,48668.8351
2006-11-10 12:00:00,63.47,63.49,63.34,63.34,65293.338152029886,35.6502,35.6614,35.5772,35.5772,65293.3382
2006-11-10 12:10:00,63.34,63.37,63.23,63.24,51198.65076496808,35.5772,35.594,35.5154,35.521,51198.6508
2006-11-10 12:20:00,63.25,63.3,63.09,63.23,127695.45837850864,35.5266,35.5547,35.4367,35.5154,127695.4584
2006-11-10 12:30:00,63.25,63.35,63.23,63.3,84206.72208167691,35.5266,35.5828,35.5154,35.5547,84206.7221
2006-11-10 12:40:00,63.31,63.32,63.26,63.29,38308.63751355259,35.5603,35.5659,35.5322,35.5491,38308.6375
2006-11-10 12:50:00,63.28,63.35,63.27,63.35,37585.8330321648,35.5435,35.5828,35.5378,35.5828,37585.833
2006-11-10 13:00:00,63.36,63.39,63.31,63.34,38910.97458137574,35.5884,35.6052,35.5603,35.5772,38910.9746
2006-11-10 13:10:00,63.34,63.43,63.32,63.37,29514.51632333454,35.5772,35.6277,35.5659,35.594,29514.5163
2006-11-10 13:20:00,63.37,63.4,63.18,63.28,44693.41043247802,35.594,35.6109,35.4873,35.5435,44693.4104
2006-11-10 13:30:00,63.26,63.34,63.2,63.31,279725.33429707267,35.5322,35.5772,35.4985,35.5603,279725.3343
2006-11-10 13:40:00,63.31,63.47,63.31,63.38,68425.49090471028,35.5603,35.6502,35.5603,35.5996,68425.4909
2006-11-10 13:50:00,63.39,63.47,63.34,63.39,66016.14263341766,35.6052,35.6502,35.5772,35.6052,66016.1426
2006-11-10 14:00:00,63.38,63.43,63.3,63.41,87097.94000722806,35.5996,35.6277,35.5547,35.6165,87097.94
2006-11-10 14:10:00,63.39,63.59,63.36,63.54,105890.85652331046,35.6052,35.7176,35.5884,35.6895,105890.8565
2006-11-10 14:20:00,63.54,63.54,63.44,63.44,76737.74244066981,35.6895,35.6895,35.6333,35.6333,76737.7424
2006-11-10 14:30:00,63.44,63.54,63.4,63.53,57462.95627032888,35.6333,35.6895,35.6109,35.6839,57462.9563
2006-11-10 14:40:00,63.51,63.62,63.51,63.55,75653.53571858813,35.6726,35.7344,35.6726,35.6951,75653.5357
2006-11-10 14:50:00,63.57,63.61,63.53,63.59,43006.86664257319,35.7063,35.7288,35.6839,35.7176,43006.8666
2006-11-10 15:00:00,63.57,63.59,63.47,63.53,66859.41452837008,35.7063,35.7176,35.6502,35.6839,66859.4145
2006-11-10 15:10:00,63.51,63.55,63.43,63.48,36019.7566558246,35.6726,35.6951,35.6277,35.6558,36019.7567
2006-11-10 15:20:00,63.49,63.55,63.47,63.54,44332.00819178412,35.6614,35.6951,35.6502,35.6895,44332.0082
2006-11-10 15:30:00,63.54,63.58,63.47,63.49,119624.14166967836,35.6895,35.712,35.6502,35.6614,119624.1417
2006-11-10 15:40:00,63.5,63.63,63.49,63.62,229972.2924948801,35.667,35.74,35.6614,35.7344,229972.2925
2006-11-10 15:50:00,63.62,63.69,63.55,63.68,332369.5940248163,35.7344,35.7737,35.6951,35.7681,332369.594
2006-11-13 09:30:00,63.79,63.92,63.6,63.85,242621.3709191664,35.8299,35.9029,35.7232,35.8636,242621.3709
2006-11-13 09:40:00,63.86,64.14,63.85,64.07,414528.3700758945,35.8692,36.0265,35.8636,35.9872,414528.3701
2006-11-13 09:50:00,64.08,64.62,64.02,64.62,218527.88820624023,35.9928,36.2961,35.9591,36.2961,218527.8882
2006-11-13 10:00:00,64.61,64.91,64.61,64.79,321045.657149741,36.2905,36.459,36.2905,36.3916,321045.6571
2006-11-13 10:10:00,64.83,64.91,64.71,64.77,238525.47885796893,36.4141,36.459,36.3467,36.3804,238525.4789
2006-11-13 10:20:00,64.76,64.85,64.69,64.83,197325.62341886523,36.3748,36.4253,36.3354,36.4141,197325.6234
2006-11-13 10:30:00,64.83,64.85,64.67,64.72,234670.5216239008,36.4141,36.4253,36.3242,36.3523,234670.5216
2006-11-13 10:40:00,64.74,64.75,64.46,64.54,164799.4217564149,36.3635,36.3691,36.2062,36.2512,164799.4218
2006-11-13 10:50:00,64.54,64.56,64.46,64.51,96855.80050596315,36.2512,36.2624,36.2062,36.2343,96855.8005
2006-11-13 11:00:00,64.52,64.58,64.4,64.4,82279.24346464282,36.2399,36.2736,36.1725,36.1725,82279.2435
2006-11-13 11:10:00,64.42,64.56,64.4,64.48,92278.03879050718,36.1838,36.2624,36.1725,36.2175,92278.0388
2006-11-13 11:20:00,64.49,64.52,64.42,64.44,74810.26382363572,36.2231,36.2399,36.1838,36.195,74810.2638
2006-11-13 11:30:00,64.43,64.5,64.31,64.38,135405.37284664498,36.1894,36.2287,36.122,36.1613,135405.3728
2006-11-13 11:40:00,64.37,64.5,64.33,64.46,78424.28623057464,36.1557,36.2287,36.1332,36.2062,78424.2862
2006-11-13 11:50:00,64.45,64.51,64.43,64.48,51921.455246355865,36.2006,36.2343,36.1894,36.2175,51921.4552
2006-11-13 12:00:00,64.48,64.51,64.43,64.46,57222.02144319962,36.2175,36.2343,36.1894,36.2062,57222.0214
2006-11-13 12:10:00,64.46,64.48,64.38,64.46,39392.84423563426,36.2062,36.2175,36.1613,36.2062,39392.8442
2006-11-13 12:20:00,64.44,64.51,64.33,64.46,42043.12733405615,36.195,36.2343,36.1332,36.2062,42043.1273
2006-11-13 12:30:00,64.46,64.51,64.45,64.49,41320.32285266836,36.2062,36.2343,36.2006,36.2231,41320.3229
2006-11-13 12:40:00,64.49,64.56,64.29,64.37,56981.08661607036,36.2231,36.2624,36.1108,36.1557,56981.0866
2006-11-13 12:50:00,64.37,64.42,64.23,64.27,45295.74750030117,36.1557,36.1838,36.0771,36.0995,45295.7475
2006-11-13 13:00:00,64.27,64.37,64.25,64.3,58788.09781953982,36.0995,36.1557,36.0883,36.1164,58788.0978
2006-11-13 13:10:00,64.3,64.37,64.26,64.32,49632.57438862788,36.1164,36.1557,36.0939,36.1276,49632.5744
2006-11-13 13:20:00,64.32,64.34,64.25,64.3,41199.855439103725,36.1276,36.1388,36.0883,36.1164,41199.8554
2006-11-13 13:30:00,64.29,64.35,64.22,64.34,53246.5967955668,36.1108,36.1445,36.0714,36.1388,53246.5968
2006-11-13 13:40:00,64.33,64.35,64.21,64.3,51680.5204192266,36.1332,36.1445,36.0658,36.1164,51680.5204
2006-11-13 13:50:00,64.3,64.5,64.3,64.43,59992.77195518613,36.1164,36.2287,36.1164,36.1894,59992.772
2006-11-13 14:00:00,64.44,64.48,64.32,64.34,67461.75159619324,36.195,36.2175,36.1276,36.1388,67461.7516
2006-11-13 14:10:00,64.36,64.42,64.27,64.42,52764.72714130828,36.1501,36.1838,36.0995,36.1838,52764.7271
2006-11-13 14:20:00,64.42,64.5,64.37,64.49,55294.542826165525,36.1838,36.2287,36.1557,36.2231,55294.5428
2006-11-13 14:30:00,64.49,64.55,64.45,64.48,67943.62125045176,36.2231,36.2568,36.2006,36.2175,67943.6213
2006-11-13 14:40:00,64.47,64.54,64.37,64.51,79267.55812552705,36.2119,36.2512,36.1557,36.2343,79267.5581
2006-11-13 14:50:00,64.49,64.55,64.42,64.49,48186.96542585232,36.2231,36.2568,36.1838,36.2231,48186.9654
2006-11-13 15:00:00,64.51,64.51,64.36,64.37,98903.74653656188,36.2343,36.2343,36.1501,36.1557,98903.7465
2006-11-13 15:10:00,64.38,64.47,64.36,64.37,84447.65690880618,36.1613,36.2119,36.1501,36.1557,84447.6569
2006-11-13 15:20:00,64.35,64.42,64.29,64.29,95289.72412962296,36.1445,36.1838,36.1108,36.1108,95289.7241
2006-11-13 15:30:00,64.3,64.4,64.18,64.24,140705.93904348876,36.1164,36.1725,36.049,36.0827,140705.939
2006-11-13 15:40:00,64.23,64.25,64.18,64.21,128297.7954463318,36.0771,36.0883,36.049,36.0658,128297.7954
2006-11-13 15:50:00,64.21,64.32,64.2,64.26,178050.8372485243,36.0658,36.1276,36.0602,36.0939,178050.8372
2006-11-14 09:30:00,64.74,64.74,64.42,64.57,163956.1498614625,36.3635,36.3635,36.1838,36.268,163956.1499
2006-11-14 09:40:00,64.58,64.64,64.51,64.56,124201.90338513434,36.2736,36.3073,36.2343,36.2624,124201.9034
2006-11-14 09:50:00,64.57,64.58,64.1,64.26,90471.02758703772,36.268,36.2736,36.004,36.0939,90471.0276
2006-11-14 10:00:00,64.26,64.29,64.0,64.03,120949.28321888932,36.0939,36.1108,35.9479,35.9647,120949.2832
2006-11-14 10:10:00,64.04,64.09,63.74,63.83,114323.5754728346,35.9703,35.9984,35.8018,35.8524,114323.5755
2006-11-14 10:20:00,63.83,63.83,63.64,63.69,112396.09685580053,35.8524,35.8524,35.7457,35.7737,112396.0969
2006-11-14 10:30:00,63.69,63.98,63.62,63.96,81917.84122394893,35.7737,35.9366,35.7344,35.9254,81917.8412
2006-11-14 10:40:00,63.96,64.0,63.79,63.84,61197.44609083243,35.9254,35.9479,35.8299,35.858,61197.4461
2006-11-14 10:50:00,63.88,63.95,63.84,63.92,66016.14263341766,35.8805,35.9198,35.858,35.9029,66016.1426
2006-11-14 11:00:00,63.93,63.95,63.81,63.94,66979.88194193471,35.9086,35.9198,35.8412,35.9142,66979.8819
2006-11-14 11:10:00,63.95,64.05,63.88,63.96,113962.17323214072,35.9198,35.976,35.8805,35.9254,113962.1732
2006-11-14 11:20:00,63.96,64.09,63.91,64.03,132875.55716178776,35.9254,35.9984,35.8973,35.9647,132875.5572
2006-11-14 11:30:00,64.02,64.05,63.92,63.98,111673.29237441272,35.9591,35.976,35.9029,35.9366,111673.2924
2006-11-14 11:40:00,64.0,64.09,63.98,64.09,66136.6100469823,35.9479,35.9984,35.9366,35.9984,66136.61
2006-11-14 11:50:00,64.08,64.16,63.98,63.98,77340.07950849296,35.9928,36.0377,35.9366,35.9366,77340.0795
2006-11-14 12:00:00,63.96,64.07,63.96,63.97,75894.4705457174,35.9254,35.9872,35.9254,35.931,75894.4705
2006-11-14 12:10:00,63.97,64.07,63.96,64.06,54933.14058547164,35.931,35.9872,35.9254,35.9816,54933.1406
2006-11-14 12:20:00,64.06,64.2,64.04,64.18,45416.214913865806,35.9816,36.0602,35.9703,36.049,45416.2149
2006-11-14 12:30:00,64.16,64.17,64.05,64.06,43006.86664257319,36.0377,36.0434,35.976,35.9816,43006.8666
2006-11-14 12:40:00,64.05,64.29,64.05,64.27,106854.59583182752,35.976,36.1108,35.976,36.0995,106854.5958
2006-11-14 12:50:00,64.27,64.39,64.2,64.3,86616.07035296953,36.0995,36.1669,36.0602,36.1164,86616.0704
2006-11-14 13:00:00,64.31,64.37,64.27,64.32,56137.814721117946,36.122,36.1557,36.0995,36.1276,56137.8147
2006-11-14 13:10:00,64.32,64.41,64.28,64.4,38308.63751355259,36.1276,36.1782,36.1051,36.1725,38308.6375
2006-11-14 13:20:00,64.4,64.52,64.4,64.49,92278.03879050718,36.1725,36.2399,36.1725,36.2231,92278.0388
2006-11-14 13:30:00,64.5,64.6,64.48,64.53,58667.63040597519,36.2287,36.2849,36.2175,36.2456,58667.6304
2006-11-14 13:40:00,64.51,64.55,64.4,64.5,52644.25972774365,36.2343,36.2568,36.1725,36.2287,52644.2597
2006-11-14 13:50:00,64.5,64.52,64.4,64.44,56860.61920250573,36.2287,36.2399,36.1725,36.195,56860.6192
2006-11-14 14:00:00,64.43,64.63,64.37,64.58,104806.64980122878,36.1894,36.3017,36.1557,36.2736,104806.6498
2006-11-14 14:10:00,64.58,64.66,64.51,64.51,109504.87893024938,36.2736,36.3186,36.2343,36.2343,109504.8789
2006-11-14 14:20:00,64.51,64.66,64.46,64.66,80351.76484760873,36.2343,36.3186,36.2062,36.3186,80351.7648
2006-11-14 14:30:00,64.67,64.75,64.59,64.69,324418.7447295507,36.3242,36.3691,36.2793,36.3354,324418.7447
2006-11-14 14:40:00,64.7,65.07,64.7,65.0,390796.2896036623,36.3411,36.5489,36.3411,36.5096,390796.2896
2006-11-14 14:50:00,64.96,65.07,64.9,64.95,298759.1856402843,36.4871,36.5489,36.4534,36.4815,298759.1856
2006-11-14 15:00:00,64.95,65.16,64.93,65.04,270690.27827972535,36.4815,36.5994,36.4702,36.532,270690.2783
2006-11-14 15:10:00,65.05,65.11,64.96,65.05,137694.25370437297,36.5376,36.5713,36.4871,36.5376,137694.2537
2006-11-14 15:20:00,65.03,65.05,64.92,64.96,112275.62944223588,36.5264,36.5376,36.4646,36.4871,112275.6294
2006-11-14 15:30:00,64.96,65.1,64.92,65.1,237682.2069630165,36.4871,36.5657,36.4646,36.5657,237682.207
2006-11-14 15:40:00,65.09,65.11,64.93,64.94,177448.50018070114,36.5601,36.5713,36.4702,36.4759,177448.5002
2006-11-14 15:50:00,64.93,65.01,64.92,64.96,237682.2069630165,36.4702,36.5152,36.4646,36.4871,237682.207
2006-11-15 09:30:00,65.16,65.25,64.94,65.03,147211.17937597883,36.5994,36.65,36.4759,36.5264,147211.1794
2006-11-15 09:40:00,65.04,65.13,64.96,65.09,218046.0185519817,36.532,36.5826,36.4871,36.5601,218046.0186
2006-11-15 09:50:00,65.09,65.34,65.06,65.31,277315.98602578003,36.5601,36.7005,36.5433,36.6837,277315.986
2006-11-15 10:00:00,65.31,65.58,65.29,65.35,396819.6602818938,36.6837,36.8353,36.6724,36.7061,396819.6603
2006-11-15 10:10:00,65.35,65.38,65.22,65.23,195036.74256113725,36.7061,36.723,36.6331,36.6387,195036.7426
2006-11-15 10:20:00,65.24,65.34,65.2,65.24,123720.03373087582,36.6444,36.7005,36.6219,36.6444,123720.0337
2006-11-15 10:30:00,65.24,65.25,65.16,65.25,123960.96855800509,36.6444,36.65,36.5994,36.65,123960.9686
2006-11-15 10:40:00,65.25,65.37,65.25,65.3,128659.19768702568,36.65,36.7174,36.65,36.6781,128659.1977
2006-11-15 10:50:00,65.3,65.3,65.23,65.24,77701.48174918686,36.6781,36.6781,36.6387,36.6444,77701.4817
2006-11-15 11:00:00,65.23,65.29,65.2,65.25,79026.6232983978,36.6387,36.6724,36.6219,36.65,79026.6233
2006-11-15 11:10:00,65.25,65.44,65.23,65.29,121913.02252740636,36.65,36.7567,36.6387,36.6724,121913.0225
2006-11-15 11:20:00,65.29,65.31,65.24,65.29,105770.38910974584,36.6724,36.6837,36.6444,36.6724,105770.3891
2006-11-15 11:30:00,65.3,65.31,65.2,65.2,76978.67726779907,36.6781,36.6837,36.6219,36.6219,76978.6773
2006-11-15 11:40:00,65.2,65.28,65.2,65.22,47102.75870377063,36.6219,36.6668,36.6219,36.6331,47102.7587
2006-11-15 11:50:00,65.22,65.29,65.22,65.25,54210.33610408385,36.6331,36.6724,36.6331,36.65,54210.3361
2006-11-15 12:00:00,65.25,65.33,65.22,65.32,103120.10601132397,36.65,36.6949,36.6331,36.6893,103120.106
2006-11-15 12:10:00,65.33,65.33,65.24,65.24,56499.21696181184,36.6949,36.6949,36.6444,36.6444,56499.217
2006-11-15 12:20:00,65.24,65.31,65.21,65.29,74569.32899650645,36.6444,36.6837,36.6275,36.6724,74569.329
2006-11-15 12:30:00,65.29,65.29,65.24,65.27,41681.72509336225,36.6724,36.6724,36.6444,36.6612,41681.7251
2006-11-15 12:40:00,65.27,65.33,65.21,65.3,101554.02963498374,36.6612,36.6949,36.6275,36.6781,101554.0296
2006-11-15 12:50:00,65.3,65.47,65.3,65.46,84206.72208167691,36.6781,36.7735,36.6781,36.7679,84206.7221
2006-11-15 13:00:00,65.45,65.46,65.34,65.37,100831.22515359597,36.7623,36.7679,36.7005,36.7174,100831.2252
2006-11-15 13:10:00,65.37,65.44,65.33,65.34,71437.17624382605,36.7174,36.7567,36.6949,36.7005,71437.1762
2006-11-15 13:20:00,65.34,65.35,65.3,65.3,67461.75159619324,36.7005,36.7061,36.6781,36.6781,67461.7516
2006-11-15 13:30:00,65.31,65.41,65.3,65.36,117335.2608119504,36.6837,36.7398,36.6781,36.7118,117335.2608
2006-11-15 13:40:00,65.4,65.42,65.33,65.4,150343.3321286592,36.7342,36.7455,36.6949,36.7342,150343.3321
2006-11-15 13:50:00,65.4,65.45,65.33,65.39,78062.88398988075,36.7342,36.7623,36.6949,36.7286,78062.884
2006-11-15 14:00:00,65.38,65.45,65.26,65.42,190458.98084568128,36.723,36.7623,36.6556,36.7455,190458.9808
2006-11-15 14:10:00,65.42,65.53,65.35,65.37,128779.6651005903,36.7455,36.8073,36.7061,36.7174,128779.6651
2006-11-15 14:20:00,65.38,65.39,65.22,65.23,109504.87893024938,36.723,36.7286,36.6331,36.6387,109504.8789
2006-11-15 14:30:00,65.22,65.22,65.05,65.14,134200.6987109987,36.6331,36.6331,36.5376,36.5882,134200.6987
2006-11-15 14:40:00,65.12,65.2,64.94,65.15,136128.1773280328,36.577,36.6219,36.4759,36.5938,136128.1773
2006-11-15 14:50:00,65.16,65.33,65.14,65.3,149740.99506083605,36.5994,36.6949,36.5882,36.6781,149740.9951
2006-11-15 15:00:00,65.29,65.37,65.28,65.35,115769.18443561018,36.6724,36.7174,36.6668,36.7061,115769.1844
2006-11-15 15:10:00,65.34,65.45,65.31,65.35,244548.8495362005,36.7005,36.7623,36.6837,36.7061,244548.8495
2006-11-15 15:20:00,65.35,65.41,65.34,65.37,129141.0673412842,36.7061,36.7398,36.7005,36.7174,129141.0673
2006-11-15 15:30:00,65.37,65.38,65.3,65.33,138898.92784001929,36.7174,36.723,36.6781,36.6949,138898.9278
2006-11-15 15:40:00,65.33,65.43,65.25,65.35,228044.81387784609,36.6949,36.7511,36.65,36.7061,228044.8139
2006-11-15 15:50:00,65.34,65.39,65.29,65.35,297554.511504638,36.7005,36.7286,36.6724,36.7061,297554.5115
2006-11-16 09:30:00,65.79,65.89,65.64,65.82,154680.1590169859,36.9533,37.0095,36.869,36.9701,154680.159
2006-11-16 09:40:00,65.84,65.86,65.72,65.76,217684.61631128783,36.9814,36.9926,36.914,36.9364,217684.6163
2006-11-16 09:50:00,65.78,65.99,65.68,65.81,193952.53583905555,36.9477,37.0656,36.8915,36.9645,193952.5358
2006-11-16 10:00:00,65.8,65.91,65.61,65.67,179255.5113841706,36.9589,37.0207,36.8522,36.8859,179255.5114
2006-11-16 10:10:00,65.69,65.83,65.67,65.77,137091.91663654984,36.8971,36.9758,36.8859,36.9421,137091.9166
2006-11-16 10:20:00,65.77,65.77,65.57,65.59,193711.6010119263,36.9421,36.9421,36.8297,36.841,193711.601
2006-11-16 10:30:00,65.58,65.64,65.49,65.5,245994.45849897605,36.8353,36.869,36.7848,36.7904,245994.4585
2006-11-16 10:40:00,65.49,65.54,65.31,65.32,196120.9492832189,36.7848,36.8129,36.6837,36.6893,196120.9493
2006-11-16 10:50:00,65.32,65.38,65.18,65.27,171425.1295024696,36.6893,36.723,36.6107,36.6612,171425.1295
2006-11-16 11:00:00,65.27,65.38,65.2,65.25,135887.24250090352,36.6612,36.723,36.6219,36.65,135887.2425
2006-11-16 11:10:00,65.25,65.38,65.24,65.26,115046.3799542224,36.65,36.723,36.6444,36.6556,115046.38
2006-11-16 11:20:00,65.27,65.27,65.18,65.21,91314.29948199014,36.6612,36.6612,36.6107,36.6275,91314.2995
2006-11-16 11:30:00,65.21,65.3,65.21,65.25,83363.4501867245,36.6275,36.6781,36.6275,36.65,83363.4502
2006-11-16 11:40:00,65.25,65.37,65.2,65.36,93723.64775328274,36.65,36.7174,36.6219,36.7118,93723.6478
2006-11-16 11:50:00,65.36,65.44,65.22,65.3,133839.2964703048,36.7118,36.7567,36.6331,36.6781,133839.2965
2006-11-16 12:00:00,65.3,65.46,65.2,65.38,160342.12745452358,36.6781,36.7679,36.6219,36.723,160342.1275
2006-11-16 12:10:00,65.39,65.44,65.1,65.14,86254.66811227564,36.7286,36.7567,36.5657,36.5882,86254.6681
2006-11-16 12:20:00,65.15,65.22,64.96,64.99,109023.00927599086,36.5938,36.6331,36.4871,36.5039,109023.0093
2006-11-16 12:30:00,64.99,65.05,64.94,64.96,123117.69666305266,36.5039,36.5376,36.4759,36.4871,123117.6967
2006-11-16 12:40:00,64.95,65.08,64.95,65.07,75171.6660643296,36.4815,36.5545,36.4815,36.5489,75171.6661
2006-11-16 12:50:00,65.08,65.08,64.89,65.01,57944.82592458741,36.5545,36.5545,36.4478,36.5152,57944.8259
2006-11-16 13:00:00,65.01,65.13,64.94,65.11,61558.84833152633,36.5152,36.5826,36.4759,36.5713,61558.8483
2006-11-16 13:10:00,65.1,65.21,65.1,65.2,55294.542826165525,36.5657,36.6275,36.5657,36.6219,55294.5428
2006-11-16 13:20:00,65.2,65.31,65.18,65.3,52162.39007348513,36.6219,36.6837,36.6107,36.6781,52162.3901
2006-11-16 13:30:00,65.3,65.31,65.21,65.28,118419.46753403204,36.6781,36.6837,36.6275,36.6668,118419.4675
2006-11-16 13:40:00,65.29,65.4,65.22,65.32,80110.83002047947,36.6724,36.7342,36.6331,36.6893,80110.83
2006-11-16 13:50:00,65.32,65.45,65.2,65.25,95289.72412962296,36.6893,36.7623,36.6219,36.65,95289.7241
2006-11-16 14:00:00,65.23,65.25,65.01,65.14,121792.55511384172,36.6387,36.65,36.5152,36.5882,121792.5551
2006-11-16 14:10:00,65.14,65.22,65.08,65.15,99987.95325864357,36.5882,36.6331,36.5545,36.5938,99987.9533
2006-11-16 14:20:00,65.15,65.25,65.02,65.2,109384.41151668476,36.5938,36.65,36.5208,36.6219,109384.4115
2006-11-16 14:30:00,65.2,65.2,65.01,65.17,139621.73232140706,36.6219,36.6219,36.5152,36.605,139621.7323
2006-11-16 14:40:00,65.18,65.26,65.13,65.25,79267.55812552705,36.6107,36.6556,36.5826,36.65,79267.5581
2006-11-16 14:50:00,65.25,65.3,65.15,65.2,109504.87893024938,36.65,36.6781,36.5938,36.6219,109504.8789
2006-11-16 15:00:00,65.2,65.33,65.2,65.28,95169.25671605831,36.6219,36.6949,36.6219,36.6668,95169.2567
2006-11-16 15:10:00,65.28,65.42,65.28,65.33,109866.28117094329,36.6668,36.7455,36.6668,36.6949,109866.2812
2006-11-16 15:20:00,65.34,65.41,65.3,65.38,182267.1967232864,36.7005,36.7398,36.6781,36.723,182267.1967
2006-11-16 15:30:00,65.38,65.45,65.37,65.43,189856.6437778581,36.723,36.7623,36.7174,36.7511,189856.6438
2006-11-16 15:40:00,65.43,65.45,65.3,65.34,139139.86266714855,36.7511,36.7623,36.6781,36.7005,139139.8627
2006-11-16 15:50:00,65.33,65.41,65.31,65.32,131791.35043970606,36.6949,36.7398,36.6837,36.6893,131791.3504
2006-11-17 09:30:00,65.04,65.33,64.99,65.1,685339.1157691845,36.532,36.6949,36.5039,36.5657,685339.1158
2006-11-17 09:40:00,65.1,65.37,65.1,65.37,87700.27707505121,36.5657,36.7174,36.5657,36.7174,87700.2771
2006-11-17 09:50:00,65.36,65.77,65.36,65.73,162992.41055294545,36.7118,36.9421,36.7118,36.9196,162992.4106
2006-11-17 10:00:00,65.73,65.77,65.66,65.74,126129.38200216842,36.9196,36.9421,36.8803,36.9252,126129.382
2006-11-17 10:10:00,65.75,65.76,65.59,65.74,291892.5430671004,36.9308,36.9364,36.841,36.9252,291892.5431
2006-11-17 10:20:00,65.74,65.82,65.7,65.7,81676.90639681967,36.9252,36.9701,36.9027,36.9027,81676.9064
2006-11-17 10:30:00,65.71,65.72,65.59,65.69,231417.9014576557,36.9084,36.914,36.841,36.8971,231417.9015
2006-11-17 10:40:00,65.69,65.7,65.56,65.58,127454.52355137936,36.8971,36.9027,36.8241,36.8353,127454.5236
2006-11-17 10:50:00,65.58,65.59,65.45,65.48,82399.71087820745,36.8353,36.841,36.7623,36.7792,82399.7109
2006-11-17 11:00:00,65.49,65.58,65.4,65.43,98180.94205517408,36.7848,36.8353,36.7342,36.7511,98180.9421
2006-11-17 11:10:00,65.45,65.64,65.44,65.58,91434.76689555476,36.7623,36.869,36.7567,36.8353,91434.7669
2006-11-17 11:20:00,65.59,65.71,65.56,65.64,85411.39621732323,36.841,36.9084,36.8241,36.869,85411.3962
2006-11-17 11:30:00,65.65,65.65,65.46,65.53,56860.61920250573,36.8747,36.8747,36.7679,36.8073,56860.6192
2006-11-17 11:40:00,65.51,65.52,65.4,65.5,50355.37887001567,36.796,36.8016,36.7342,36.7904,50355.3789
2006-11-17 11:50:00,65.49,65.54,65.49,65.53,51198.65076496808,36.7848,36.8129,36.7848,36.8073,51198.6508
2006-11-17 12:00:00,65.53,65.58,65.45,65.54,61799.78315865559,36.8073,36.8353,36.7623,36.8129,61799.7832
2006-11-17 12:10:00,65.54,65.59,65.49,65.53,58908.565233104455,36.8129,36.841,36.7848,36.8073,58908.5652
2006-11-17 12:20:00,65.53,65.54,65.44,65.5,43368.26888326708,36.8073,36.8129,36.7567,36.7904,43368.2689
2006-11-17 12:30:00,65.51,65.74,65.43,65.69,104445.24756053487,36.796,36.9252,36.7511,36.8971,104445.2476
2006-11-17 12:40:00,65.69,65.72,65.53,65.63,91796.16913624866,36.8971,36.914,36.8073,36.8634,91796.1691
2006-11-17 12:50:00,65.61,65.65,65.51,65.6,48668.83508011083,36.8522,36.8747,36.796,36.8466,48668.8351
2006-11-17 13:00:00,65.6,65.67,65.56,65.59,37224.43079147091,36.8466,36.8859,36.8241,36.841,37224.4308
2006-11-17 13:10:00,65.59,65.62,65.54,65.55,39633.779062763526,36.841,36.8578,36.8129,36.8185,39633.7791
2006-11-17 13:20:00,65.55,65.59,65.52,65.54,34333.21286591977,36.8185,36.841,36.8016,36.8129,34333.2129
2006-11-17 13:30:00,65.54,65.63,65.53,65.56,49753.041802192514,36.8129,36.8634,36.8073,36.8241,49753.0418
2006-11-17 13:40:00,65.57,65.64,65.54,65.58,35176.48476087219,36.8297,36.869,36.8129,36.8353,35176.4848
2006-11-17 13:50:00,65.58,65.59,65.54,65.54,23250.21081797374,36.8353,36.841,36.8129,36.8129,23250.2108
2006-11-17 14:00:00,65.54,65.64,65.52,65.57,80833.63450186726,36.8129,36.869,36.8016,36.8297,80833.6345
2006-11-17 14:10:00,65.56,65.71,65.54,65.57,66859.41452837008,36.8241,36.9084,36.8129,36.8297,66859.4145
2006-11-17 14:20:00,65.57,65.68,65.55,65.61,62522.58764004338,36.8297,36.8915,36.8185,36.8522,62522.5876
2006-11-17 14:30:00,65.61,65.71,65.61,65.68,107697.86772677992,36.8522,36.9084,36.8522,36.8915,107697.8677
2006-11-17 14:40:00,65.68,65.77,65.66,65.71,91796.16913624866,36.8915,36.9421,36.8803,36.9084,91796.1691
2006-11-17 14:50:00,65.71,65.73,65.69,65.71,54812.67317190701,36.9084,36.9196,36.8971,36.9084,54812.6732
2006-11-17 15:00:00,65.72,65.76,65.67,65.72,48789.30249367547,36.914,36.9364,36.8859,36.914,48789.3025
2006-11-17 15:10:00,65.71,65.74,65.64,65.65,128056.86061920252,36.9084,36.9252,36.869,36.8747,128056.8606
2006-11-17 15:20:00,65.64,65.69,65.58,65.61,41802.19250692688,36.869,36.8971,36.8353,36.8522,41802.1925
2006-11-17 15:30:00,65.63,65.66,65.58,65.59,69268.7627996627,36.8634,36.8803,36.8353,36.841,69268.7628
2006-11-17 15:40:00,65.59,65.72,65.59,65.72,66738.94711480546,36.841,36.914,36.841,36.914,66738.9471
2006-11-17 15:50:00,65.71,65.74,65.66,65.68,139501.26490784244,36.9084,36.9252,36.8803,36.8915,139501.2649
2006-11-20 09:30:00,65.33,65.54,65.25,65.4,223828.454403084,36.6949,36.8129,36.65,36.7342,223828.4544
2006-11-20 09:40:00,65.39,65.43,65.01,65.17,187688.23033369475,36.7286,36.7511,36.5152,36.605,187688.2303
2006-11-20 09:50:00,65.16,65.25,64.96,65.05,165160.8239971088,36.5994,36.65,36.4871,36.5376,165160.824
2006-11-20 10:00:00,65.06,65.2,65.0,65.15,173834.47777376222,36.5433,36.6219,36.5096,36.5938,173834.4778
2006-11-20 10:10:00,65.16,65.24,65.08,65.22,115889.6518491748,36.5994,36.6444,36.5545,36.6331,115889.6518
2006-11-20 10:20:00,65.22,65.25,65.05,65.16,108902.54186242622,36.6331,36.65,36.5376,36.5994,108902.5419
2006-11-20 10:30:00,65.15,65.49,65.15,65.49,130345.7414769305,36.5938,36.7848,36.5938,36.7848,130345.7415
2006-11-20 10:40:00,65.49,65.73,65.46,65.69,348271.2926153476,36.7848,36.9196,36.7679,36.8971,348271.2926
2006-11-20 10:50:00,65.69,66.41,65.67,66.33,614142.8743524877,36.8971,37.3015,36.8859,37.2566,614142.8744
2006-11-20 11:00:00,66.33,66.41,65.92,66.03,443681.4841585352,37.2566,37.3015,37.0263,37.0881,443681.4842
2006-11-20 11:10:00,66.04,66.11,65.93,66.04,92398.5062040718,37.0937,37.133,37.0319,37.0937,92398.5062
2006-11-20 11:20:00,66.03,66.12,65.8,65.91,192747.8617034093,37.0881,37.1386,36.9589,37.0207,192747.8617
2006-11-20 11:30:00,65.91,66.0,65.79,65.84,99867.48584507892,37.0207,37.0712,36.9533,36.9814,99867.4858
2006-11-20 11:40:00,65.83,65.9,65.67,65.69,174316.34742802073,36.9758,37.0151,36.8859,36.8971,174316.3474
2006-11-20 11:50:00,65.7,65.8,65.64,65.74,156005.30056619685,36.9027,36.9589,36.869,36.9252,156005.3006
2006-11-20 12:00:00,65.74,65.88,65.7,65.88,164919.88916997955,36.9252,37.0038,36.9027,37.0038,164919.8892
2006-11-20 12:10:00,65.85,65.89,65.79,65.84,36381.15889651849,36.987,37.0095,36.9533,36.9814,36381.1589
2006-11-20 12:20:00,65.84,65.9,65.76,65.78,74689.79641007108,36.9814,37.0151,36.9364,36.9477,74689.7964
2006-11-20 12:30:00,65.78,65.83,65.66,65.79,73605.58968798941,36.9477,36.9758,36.8803,36.9533,73605.5897
2006-11-20 12:40:00,65.77,65.93,65.33,65.93,59631.36971449223,36.9421,37.0319,36.6949,37.0319,59631.3697
2006-11-20 12:50:00,65.91,65.92,65.81,65.88,55896.87989398869,37.0207,37.0263,36.9645,37.0038,55896.8799
2006-11-20 13:00:00,65.88,65.88,65.84,65.86,42404.52957475004,37.0038,37.0038,36.9814,36.9926,42404.5296
2006-11-20 13:10:00,65.87,65.87,65.69,65.77,53607.9990362607,36.9982,36.9982,36.8971,36.9421,53607.999
2006-11-20 13:20:00,65.77,65.86,65.74,65.8,44211.540778219496,36.9421,36.9926,36.9252,36.9589,44211.5408
2006-11-20 13:30:00,65.8,65.86,65.77,65.83,47584.62835802916,36.9589,36.9926,36.9421,36.9758,47584.6284
2006-11-20 13:40:00,65.84,65.88,65.8,65.88,41802.19250692688,36.9814,37.0038,36.9589,37.0038,41802.1925
2006-11-20 13:50:00,65.87,65.87,65.74,65.78,53126.129382002175,36.9982,36.9982,36.9252,36.9477,53126.1294
2006-11-20 14:00:00,65.78,65.89,65.7,65.76,50355.37887001567,36.9477,37.0095,36.9027,36.9364,50355.3789
2006-11-20 14:10:00,65.77,65.84,65.73,65.74,109384.41151668476,36.9421,36.9814,36.9196,36.9252,109384.4115
2006-11-20 14:20:00,65.73,65.79,65.62,65.71,180580.6529333816,36.9196,36.9533,36.8578,36.9084,180580.6529
2006-11-20 14:30:00,65.72,65.72,65.62,65.66,200578.24358511023,36.914,36.914,36.8578,36.8803,200578.2436
2006-11-20 14:40:00,65.65,65.7,65.52,65.68,132634.6223346585,36.8747,36.9027,36.8016,36.8915,132634.6223
2006-11-20 14:50:00,65.67,65.83,65.65,65.79,86977.47259366342,36.8859,36.9758,36.8747,36.9533,86977.4726
2006-11-20 15:00:00,65.79,65.89,65.79,65.84,84568.1243223708,36.9533,37.0095,36.9533,36.9814,84568.1243
2006-11-20 15:10:00,65.84,65.9,65.78,65.89,82881.58053246597,36.9814,37.0151,36.9477,37.0095,82881.5805
2006-11-20 15:20:00,65.89,65.89,65.66,65.74,80351.76484760873,37.0095,37.0095,36.8803,36.9252,80351.7648
2006-11-20 15:30:00,65.74,65.87,65.7,65.86,79749.42777978558,36.9252,36.9982,36.9027,36.9926,79749.4278
2006-11-20 15:40:00,65.85,65.91,65.78,65.89,98421.87688230336,36.987,37.0207,36.9477,37.0095,98421.8769
2006-11-20 15:50:00,65.89,65.95,65.8,65.89,110589.08565233104,37.0095,37.0432,36.9589,37.0095,110589.0857
2006-11-21 09:30:00,65.9,66.2,65.9,66.16,106131.79135043971,37.0151,37.1836,37.0151,37.1611,106131.7914
2006-11-21 09:40:00,66.16,66.18,65.77,65.79,130948.07854475366,37.1611,37.1723,36.9421,36.9533,130948.0785
2006-11-21 09:50:00,65.78,65.99,65.74,65.77,109384.41151668476,36.9477,37.0656,36.9252,36.9421,109384.4115
2006-11-21 10:00:00,65.78,65.88,65.74,65.85,78183.35140344537,36.9477,37.0038,36.9252,36.987,78183.3514
2006-11-21 10:10:00,65.86,65.86,65.74,65.83,54571.73834477775,36.9926,36.9926,36.9252,36.9758,54571.7383
2006-11-21 10:20:00,65.84,65.86,65.68,65.69,81556.43898325504,36.9814,36.9926,36.8915,36.8971,81556.439
2006-11-21 10:30:00,65.69,65.91,65.69,65.79,81435.9715696904,36.8971,37.0207,36.8971,36.9533,81435.9716
2006-11-21 10:40:00,65.79,65.96,65.79,65.89,109384.41151668476,36.9533,37.0488,36.9533,37.0095,109384.4115
2006-11-21 10:50:00,65.89,65.91,65.77,65.86,65775.20780628841,37.0095,37.0207,36.9421,36.9926,65775.2078
2006-11-21 11:00:00,65.87,65.91,65.79,65.84,40717.9857848452,36.9982,37.0207,36.9533,36.9814,40717.9858
2006-11-21 11:10:00,65.82,65.82,65.69,65.74,259125.4065775208,36.9701,36.9701,36.8971,36.9252,259125.4066
2006-11-21 11:20:00,65.75,65.81,65.71,65.75,88302.61414287436,36.9308,36.9645,36.9084,36.9308,88302.6141
2006-11-21 11:30:00,65.75,65.78,65.66,65.74,102638.23635706544,36.9308,36.9477,36.8803,36.9252,102638.2364
2006-11-21 11:40:00,65.74,65.79,65.7,65.73,60233.70678231539,36.9252,36.9533,36.9027,36.9196,60233.7068
2006-11-21 11:50:00,65.74,65.79,65.66,65.67,98421.87688230336,36.9252,36.9533,36.8803,36.8859,98421.8769
2006-11-21 12:00:00,65.66,65.82,65.66,65.77,67823.15383688713,36.8803,36.9701,36.8803,36.9421,67823.1538
2006-11-21 12:10:00,65.78,65.83,65.71,65.82,65895.67521985303,36.9477,36.9758,36.9084,36.9701,65895.6752
2006-11-21 12:20:00,65.83,65.89,65.78,65.8,53487.531622696064,36.9758,37.0095,36.9477,36.9589,53487.5316
2006-11-21 12:30:00,65.82,65.86,65.78,65.84,30116.853391157696,36.9701,36.9926,36.9477,36.9814,30116.8534
2006-11-21 12:40:00,65.84,65.86,65.79,65.85,25900.49391639562,36.9814,36.9926,36.9533,36.987,25900.4939
2006-11-21 12:50:00,65.84,65.85,65.76,65.76,30116.853391157696,36.9814,36.987,36.9364,36.9364,30116.8534
2006-11-21 13:00:00,65.78,65.86,65.76,65.86,71919.04589808457,36.9477,36.9926,36.9364,36.9926,71919.0459
2006-11-21 13:10:00,65.86,65.9,65.84,65.89,36983.49596434165,36.9926,37.0151,36.9814,37.0095,36983.496
2006-11-21 13:20:00,65.89,65.89,65.77,65.81,41320.32285266836,37.0095,37.0095,36.9421,36.9645,41320.3229
2006-11-21 13:30:00,65.81,65.88,65.8,65.86,26984.70063847729,36.9645,37.0038,36.9589,36.9926,26984.7006
2006-11-21 13:40:00,65.87,65.91,65.82,65.86,27466.57029273581,36.9982,37.0207,36.9701,36.9926,27466.5703
2006-11-21 13:50:00,65.87,65.91,65.84,65.89,21925.069268762803,36.9982,37.0207,36.9814,37.0095,21925.0693
2006-11-21 14:00:00,65.87,65.91,65.84,65.89,58667.63040597519,36.9982,37.0207,36.9814,37.0095,58667.6304
2006-11-21 14:10:00,65.89,65.9,65.74,65.74,73123.72003373089,37.0095,37.0151,36.9252,36.9252,73123.72
2006-11-21 14:20:00,65.74,65.87,65.74,65.78,57222.02144319962,36.9252,36.9982,36.9252,36.9477,57222.0214
2006-11-21 14:30:00,65.77,65.86,65.77,65.81,70232.50210817975,36.9421,36.9926,36.9421,36.9645,70232.5021
2006-11-21 14:40:00,65.82,65.85,65.74,65.82,111673.29237441272,36.9701,36.987,36.9252,36.9701,111673.2924
2006-11-21 14:50:00,65.81,65.83,65.77,65.78,56860.61920250573,36.9645,36.9758,36.9421,36.9477,56860.6192
2006-11-21 15:00:00,65.78,65.8,65.74,65.79,73846.52451511867,36.9477,36.9589,36.9252,36.9533,73846.5245
2006-11-21 15:10:00,65.79,65.81,65.75,65.81,184797.0124081436,36.9533,36.9645,36.9308,36.9645,184797.0124
2006-11-21 15:20:00,65.8,65.83,65.77,65.77,82520.17829177208,36.9589,36.9758,36.9421,36.9421,82520.1783
2006-11-21 15:30:00,65.77,65.82,65.74,65.81,95771.59378388149,36.9421,36.9701,36.9252,36.9645,95771.5938
2006-11-21 15:40:00,65.81,65.84,65.76,65.82,119865.07649680764,36.9645,36.9814,36.9364,36.9701,119865.0765
2006-11-21 15:50:00,65.82,65.83,65.77,65.78,97337.67016022166,36.9701,36.9758,36.9421,36.9477,97337.6702
2006-11-22 09:30:00,66.12,66.2,66.01,66.2,147452.11420310807,37.1386,37.1836,37.0769,37.1836,147452.1142
2006-11-22 09:40:00,66.2,66.41,66.18,66.37,187808.69774725937,37.1836,37.3015,37.1723,37.2791,187808.6977
2006-11-22 09:50:00,66.39,66.41,66.18,66.18,92037.10396337791,37.2903,37.3015,37.1723,37.1723,92037.104
2006-11-22 10:00:00,66.18,66.24,65.91,65.98,146729.3097217203,37.1723,37.206,37.0207,37.06,146729.3097
2006-11-22 10:10:00,65.98,66.06,65.93,66.03,75292.13347789424,37.06,37.1049,37.0319,37.0881,75292.1335
2006-11-22 10:20:00,66.02,66.08,65.88,65.95,96012.52861101073,37.0825,37.1162,37.0038,37.0432,96012.5286
2006-11-22 10:30:00,65.96,66.19,65.92,66.03,120587.8809781954,37.0488,37.178,37.0263,37.0881,120587.881
2006-11-22 10:40:00,66.03,66.14,65.93,66.01,97096.7353330924,37.0881,37.1499,37.0319,37.0769,97096.7353
2006-11-22 10:50:00,66.02,66.03,65.8,65.81,66859.41452837008,37.0825,37.0881,36.9589,36.9645,66859.4145
2006-11-22 11:00:00,65.83,65.93,65.7,65.75,247801.46970244552,36.9758,37.0319,36.9027,36.9308,247801.4697
2006-11-22 11:10:00,65.76,65.87,65.7,65.84,83363.4501867245,36.9364,36.9982,36.9027,36.9814,83363.4502
2006-11-22 11:20:00,65.82,65.91,65.76,65.84,88061.6793157451,36.9701,37.0207,36.9364,36.9814,88061.6793
2006-11-22 11:30:00,65.85,65.89,65.75,65.75,63847.72918925432,36.987,37.0095,36.9308,36.9308,63847.7292
2006-11-22 11:40:00,65.77,65.89,65.77,65.84,54210.33610408385,36.9421,37.0095,36.9421,36.9814,54210.3361
2006-11-22 11:50:00,65.83,65.86,65.75,65.84,61197.44609083243,36.9758,36.9926,36.9308,36.9814,61197.4461
2006-11-22 12:00:00,65.83,65.87,65.77,65.84,42765.93181544392,36.9758,36.9982,36.9421,36.9814,42765.9318
2006-11-22 12:10:00,65.84,65.84,65.39,65.64,219250.69268762803,36.9814,36.9814,36.7286,36.869,219250.6927
2006-11-22 12:20:00,65.63,65.68,65.57,65.66,71678.11107095532,36.8634,36.8915,36.8297,36.8803,71678.1111
2006-11-22 12:30:00,65.66,65.71,65.64,65.67,30237.320804722327,36.8803,36.9084,36.869,36.8859,30237.3208
2006-11-22 12:40:00,65.67,65.68,65.59,65.65,52764.72714130828,36.8859,36.8915,36.841,36.8747,52764.7271
2006-11-22 12:50:00,65.65,65.68,65.62,65.68,33489.94097096736,36.8747,36.8915,36.8578,36.8915,33489.941
2006-11-22 13:00:00,65.66,65.71,65.64,65.71,23732.080472232265,36.8803,36.9084,36.869,36.9084,23732.0805
2006-11-22 13:10:00,65.73,65.77,65.71,65.77,61197.44609083243,36.9196,36.9421,36.9084,36.9421,61197.4461
2006-11-22 13:20:00,65.77,65.79,65.7,65.73,41440.79026623299,36.9421,36.9533,36.9027,36.9196,41440.7903
2006-11-22 13:30:00,65.71,65.84,65.7,65.84,23852.547885796896,36.9084,36.9814,36.9027,36.9814,23852.5479
2006-11-22 13:40:00,65.84,65.85,65.79,65.84,46620.88904951211,36.9814,36.987,36.9533,36.9814,46620.889
2006-11-22 13:50:00,65.81,65.83,65.76,65.76,65654.74039272378,36.9645,36.9758,36.9364,36.9364,65654.7404
2006-11-22 14:00:00,65.76,65.81,65.73,65.79,26382.36357065414,36.9364,36.9645,36.9196,36.9533,26382.3636
2006-11-22 14:10:00,65.77,65.84,65.73,65.79,42524.99698831466,36.9421,36.9814,36.9196,36.9533,42524.997
2006-11-22 14:20:00,65.79,65.85,65.79,65.82,39513.3116491989,36.9533,36.987,36.9533,36.9701,39513.3116
2006-11-22 14:30:00,65.82,65.82,65.75,65.81,40717.9857848452,36.9701,36.9701,36.9308,36.9645,40717.9858
2006-11-22 14:40:00,65.81,65.87,65.74,65.86,55655.94506685942,36.9645,36.9982,36.9252,36.9926,55655.9451
2006-11-22 14:50:00,65.84,65.86,65.79,65.84,42163.59474762077,36.9814,36.9926,36.9533,36.9814,42163.5947
2006-11-22 15:00:00,65.84,65.89,65.81,65.86,44572.943018913385,36.9814,37.0095,36.9645,36.9926,44572.943
2006-11-22 15:10:00,65.87,65.91,65.78,65.83,73846.52451511867,36.9982,37.0207,36.9477,36.9758,73846.5245
2006-11-22 15:20:00,65.83,65.89,65.81,65.84,60354.17419588002,36.9758,37.0095,36.9645,36.9814,60354.1742
2006-11-22 15:30:00,65.84,65.85,65.8,65.83,129863.87182267198,36.9814,36.987,36.9589,36.9758,129863.8718
2006-11-22 15:40:00,65.81,65.84,65.78,65.81,81435.9715696904,36.9645,36.9814,36.9477,36.9645,81435.9716
2006-11-22 15:50:00,65.81,65.83,65.77,65.8,123358.63149018191,36.9645,36.9758,36.9421,36.9589,123358.6315
2006-11-24 09:30:00,65.0,65.15,64.87,65.01,193350.1987712324,36.5096,36.5938,36.4365,36.5152,193350.1988
2006-11-24 09:40:00,65.03,65.26,65.01,65.13,67341.2841826286,36.5264,36.6556,36.5152,36.5826,67341.2842
2006-11-24 09:50:00,65.14,65.69,65.13,65.55,134562.10095169258,36.5882,36.8971,36.5826,36.8185,134562.101
2006-11-24 10:00:00,65.54,65.63,65.43,65.49,49753.041802192514,36.8129,36.8634,36.7511,36.7848,49753.0418
2006-11-24 10:10:00,65.49,65.54,65.45,65.54,38188.170099987954,36.7848,36.8129,36.7623,36.8129,38188.1701
2006-11-24 10:20:00,65.54,65.64,65.47,65.62,116130.58667630408,36.8129,36.869,36.7735,36.8578,116130.5867
2006-11-24 10:30:00,65.6,65.65,65.35,65.37,74930.73123720035,36.8466,36.8747,36.7061,36.7174,74930.7312
2006-11-24 10:40:00,65.39,65.58,65.35,65.58,40356.58354415131,36.7286,36.8353,36.7061,36.8353,40356.5835
2006-11-24 10:50:00,65.58,65.7,65.58,65.66,36742.56113721239,36.8353,36.9027,36.8353,36.8803,36742.5611
2006-11-24 11:00:00,65.65,65.7,65.55,65.7,36381.15889651849,36.8747,36.9027,36.8185,36.9027,36381.1589
2006-11-24 11:10:00,65.7,65.79,65.68,65.75,43127.33405613782,36.9027,36.9533,36.8915,36.9308,43127.3341
2006-11-24 11:20:00,65.76,65.76,65.62,65.68,36983.49596434165,36.9364,36.9364,36.8578,36.8915,36983.496
2006-11-24 11:30:00,65.69,65.69,65.54,65.63,42043.12733405615,36.8971,36.8971,36.8129,36.8634,42043.1273
2006-11-24 11:40:00,65.6,65.65,65.5,65.52,36140.22406938923,36.8466,36.8747,36.7904,36.8016,36140.2241
2006-11-24 11:50:00,65.51,65.59,65.45,65.56,51198.65076496808,36.796,36.841,36.7623,36.8241,51198.6508
2006-11-24 12:00:00,65.58,65.65,65.52,65.53,40236.11613058668,36.8353,36.8747,36.8016,36.8073,40236.1161
2006-11-24 12:10:00,65.54,65.6,65.51,65.6,26382.36357065414,36.8129,36.8466,36.796,36.8466,26382.3636
2006-11-24 12:20:00,65.59,65.76,65.59,65.75,46620.88904951211,36.841,36.9364,36.841,36.9308,46620.889
2006-11-24 12:30:00,65.74,65.74,65.49,65.66,60354.17419588002,36.9252,36.9252,36.7848,36.8803,60354.1742
2006-11-24 12:40:00,65.67,65.68,65.58,65.59,42284.0621611854,36.8859,36.8915,36.8353,36.841,42284.0622
2006-11-24 12:50:00,65.59,65.65,65.56,65.56,65052.403324900624,36.841,36.8747,36.8241,36.8241,65052.4033
2006-11-24 13:00:00,65.54,65.54,65.54,65.54,64570.5336706421,36.8129,36.8129,36.8129,36.8129,64570.5337
2006-11-24 13:10:00,65.54,65.54,65.54,65.54,240.93482712926155,36.8129,36.8129,36.8129,36.8129,240.9348
2006-11-24 13:20:00,65.54,65.54,65.54,65.54,0.0,36.8129,36.8129,36.8129,36.8129,0.0
2006-11-24 13:30:00,65.54,65.54,65.54,65.54,0.0,36.8129,36.8129,36.8129,36.8129,0.0
2006-11-24 13:40:00,65.54,65.54,65.54,65.54,0.0,36.8129,36.8129,36.8129,36.8129,0.0
2006-11-24 13:50:00,65.54,65.54,65.54,65.54,0.0,36.8129,36.8129,36.8129,36.8129,0.0
2006-11-24 14:00:00,65.54,65.54,65.54,65.54,0.0,36.8129,36.8129,36.8129,36.8129,0.0
2006-11-24 14:10:00,65.54,65.54,65.54,65.54,0.0,36.8129,36.8129,36.8129,36.8129,0.0
2006-11-24 14:20:00,65.54,65.54,65.54,65.54,0.0,36.8129,36.8129,36.8129,36.8129,0.0
2006-11-24 14:30:00,65.54,65.54,65.54,65.54,0.0,36.8129,36.8129,36.8129,36.8129,0.0
2006-11-24 14:40:00,65.54,65.54,65.54,65.54,0.0,36.8129,36.8129,36.8129,36.8129,0.0
2006-11-24 14:50:00,65.54,65.54,65.54,65.54,0.0,36.8129,36.8129,36.8129,36.8129,0.0
2006-11-24 15:00:00,65.54,65.54,65.54,65.54,0.0,36.8129,36.8129,36.8129,36.8129,0.0
2006-11-24 15:10:00,65.54,65.54,65.54,65.54,0.0,36.8129,36.8129,36.8129,36.8129,0.0
2006-11-24 15:20:00,65.54,65.54,65.54,65.54,0.0,36.8129,36.8129,36.8129,36.8129,0.0
2006-11-24 15:30:00,65.54,65.54,65.54,65.54,0.0,36.8129,36.8129,36.8129,36.8129,0.0
2006-11-24 15:40:00,65.54,65.54,65.54,65.54,0.0,36.8129,36.8129,36.8129,36.8129,0.0
2006-11-24 15:50:00,65.54,65.54,65.54,65.54,0.0,36.8129,36.8129,36.8129,36.8129,0.0
2006-11-27 09:30:00,65.33,65.44,64.91,65.44,162390.0734851223,36.6949,36.7567,36.459,36.7567,162390.0735
2006-11-27 09:40:00,65.41,65.42,64.88,64.96,141790.14576557043,36.7398,36.7455,36.4422,36.4871,141790.1458
2006-11-27 09:50:00,64.97,65.03,64.42,64.49,146849.7771352849,36.4927,36.5264,36.1838,36.2231,146849.7771
2006-11-27 10:00:00,64.47,64.5,64.13,64.37,217564.1488977232,36.2119,36.2287,36.0209,36.1557,217564.1489
2006-11-27 10:10:00,64.34,64.36,64.0,64.12,186483.55619804843,36.1388,36.1501,35.9479,36.0153,186483.5562
2006-11-27 10:20:00,64.11,64.31,64.0,64.03,196482.3515239128,36.0097,36.122,35.9479,35.9647,196482.3515
2006-11-27 10:30:00,64.06,64.12,63.88,63.88,206963.01650403568,35.9816,36.0153,35.8805,35.8805,206963.0165
2006-11-27 10:40:00,63.88,63.94,63.68,63.73,147090.71196241418,35.8805,35.9142,35.7681,35.7962,147090.712
2006-11-27 10:50:00,63.74,63.98,63.74,63.98,124322.37079869896,35.8018,35.9366,35.8018,35.9366,124322.3708
2006-11-27 11:00:00,63.98,64.03,63.86,63.92,108059.2699674738,35.9366,35.9647,35.8692,35.9029,108059.27
2006-11-27 11:10:00,63.93,64.0,63.79,63.88,173834.47777376222,35.9086,35.9479,35.8299,35.8805,173834.4778
2006-11-27 11:20:00,63.89,63.91,63.64,63.7,137694.25370437297,35.8861,35.8973,35.7457,35.7794,137694.2537
2006-11-27 11:30:00,63.69,63.92,63.69,63.88,115648.71702204554,35.7737,35.9029,35.7737,35.8805,115648.717
2006-11-27 11:40:00,63.87,63.92,63.74,63.89,63968.19660281894,35.8749,35.9029,35.8018,35.8861,63968.1966
2006-11-27 11:50:00,63.89,63.96,63.76,63.83,50234.91145645104,35.8861,35.9254,35.8131,35.8524,50234.9115
2006-11-27 12:00:00,63.83,63.83,63.65,63.75,67100.34935549935,35.8524,35.8524,35.7513,35.8074,67100.3494
2006-11-27 12:10:00,63.74,63.8,63.7,63.8,71798.57848451994,35.8018,35.8355,35.7794,35.8355,71798.5785
2006-11-27 12:20:00,63.8,63.84,63.69,63.74,92278.03879050718,35.8355,35.858,35.7737,35.8018,92278.0388
2006-11-27 12:30:00,63.74,63.74,63.54,63.55,88904.95121069752,35.8018,35.8018,35.6895,35.6951,88904.9512
2006-11-27 12:40:00,63.57,63.65,63.54,63.59,70955.30658956752,35.7063,35.7513,35.6895,35.7176,70955.3066
2006-11-27 12:50:00,63.6,63.6,63.51,63.52,73123.72003373089,35.7232,35.7232,35.6726,35.6783,73123.72
2006-11-27 13:00:00,63.53,63.54,63.38,63.41,94446.45223467052,35.6839,35.6895,35.5996,35.6165,94446.4522
2006-11-27 13:10:00,63.41,63.44,63.37,63.4,64931.93591133599,35.6165,35.6333,35.594,35.6109,64931.9359
2006-11-27 13:20:00,63.41,63.57,63.35,63.57,85170.46139019396,35.6165,35.7063,35.5828,35.7063,85170.4614
2006-11-27 13:30:00,63.58,63.66,63.51,63.55,78183.35140344537,35.712,35.7569,35.6726,35.6951,78183.3514
2006-11-27 13:40:00,63.55,63.74,63.55,63.69,74328.39416937719,35.6951,35.8018,35.6951,35.7737,74328.3942
2006-11-27 13:50:00,63.69,63.72,63.6,63.68,74448.86158294183,35.7737,35.7906,35.7232,35.7681,74448.8616
2006-11-27 14:00:00,63.68,63.73,63.49,63.5,105649.9216961812,35.7681,35.7962,35.6614,35.667,105649.9217
2006-11-27 14:10:00,63.49,63.56,63.4,63.44,96855.80050596315,35.6614,35.7007,35.6109,35.6333,96855.8005
2006-11-27 14:20:00,63.44,63.45,63.31,63.44,97337.67016022166,35.6333,35.6389,35.5603,35.6333,97337.6702
2006-11-27 14:30:00,63.43,63.6,63.39,63.48,86375.13552584028,35.6277,35.7232,35.6052,35.6558,86375.1355
2006-11-27 14:40:00,63.48,63.5,63.3,63.34,109866.28117094329,35.6558,35.667,35.5547,35.5772,109866.2812
2006-11-27 14:50:00,63.34,63.36,63.17,63.21,116491.98891699796,35.5772,35.5884,35.4817,35.5041,116491.9889
2006-11-27 15:00:00,63.22,63.29,63.17,63.2,96855.80050596315,35.5098,35.5491,35.4817,35.4985,96855.8005
2006-11-27 15:10:00,63.2,63.25,63.16,63.25,95771.59378388149,35.4985,35.5266,35.4761,35.5266,95771.5938
2006-11-27 15:20:00,63.25,63.44,63.24,63.26,177809.90242139503,35.5266,35.6333,35.521,35.5322,177809.9024
2006-11-27 15:30:00,63.27,63.49,63.25,63.45,142994.81990121675,35.5378,35.6614,35.5266,35.6389,142994.8199
2006-11-27 15:40:00,63.45,63.47,63.29,63.33,173352.60811950368,35.6389,35.6502,35.5491,35.5715,173352.6081
2006-11-27 15:50:00,63.34,63.44,63.25,63.31,355740.2722563547,35.5772,35.6333,35.5266,35.5603,355740.2723
2006-11-28 09:30:00,63.04,63.17,62.92,63.09,331767.2569569932,35.4087,35.4817,35.3413,35.4367,331767.257
2006-11-28 09:40:00,63.1,63.3,62.93,63.2,206963.01650403568,35.4424,35.5547,35.3469,35.4985,206963.0165
2006-11-28 09:50:00,63.2,63.42,63.2,63.37,128177.32803276715,35.4985,35.6221,35.4985,35.594,128177.328
2006-11-28 10:00:00,63.37,63.59,63.26,63.44,173473.07553306833,35.594,35.7176,35.5322,35.6333,173473.0755
2006-11-28 10:10:00,63.45,63.51,63.21,63.39,157932.77918323094,35.6389,35.6726,35.5041,35.6052,157932.7792
2006-11-28 10:20:00,63.4,63.75,63.35,63.55,156969.0398747139,35.6109,35.8074,35.5828,35.6951,156969.0399
2006-11-28 10:30:00,63.55,63.88,63.5,63.87,152873.1478135165,35.6951,35.8805,35.667,35.8749,152873.1478
2006-11-28 10:40:00,63.85,63.92,63.74,63.85,104445.24756053487,35.8636,35.9029,35.8018,35.8636,104445.2476
2006-11-28 10:50:00,63.85,63.9,63.63,63.69,140224.06938923022,35.8636,35.8917,35.74,35.7737,140224.0694
2006-11-28 11:00:00,63.69,63.78,63.63,63.66,80713.16708830262,35.7737,35.8243,35.74,35.7569,80713.1671
2006-11-28 11:10:00,63.67,63.69,63.52,63.54,79026.6232983978,35.7625,35.7737,35.6783,35.6895,79026.6233
2006-11-28 11:20:00,63.55,63.71,63.51,63.54,85170.46139019396,35.6951,35.785,35.6726,35.6895,85170.4614
2006-11-28 11:30:00,63.55,63.69,63.54,63.69,83965.78725454766,35.6951,35.7737,35.6895,35.7737,83965.7873
2006-11-28 11:40:00,63.69,63.71,63.38,63.44,92518.97361763644,35.7737,35.785,35.5996,35.6333,92518.9736
2006-11-28 11:50:00,63.45,63.55,63.38,63.48,57824.35851102277,35.6389,35.6951,35.5996,35.6558,57824.3585
2006-11-28 12:00:00,63.5,63.52,63.41,63.49,79990.36260691484,35.667,35.6783,35.6165,35.6614,79990.3626
2006-11-28 12:10:00,63.49,63.59,63.49,63.58,66257.07746054693,35.6614,35.7176,35.6614,35.712,66257.0775
2006-11-28 12:20:00,63.59,63.59,63.39,63.44,100951.6925671606,35.7176,35.7176,35.6052,35.6333,100951.6926
2006-11-28 12:30:00,63.46,63.51,63.24,63.42,145645.10299963862,35.6446,35.6726,35.521,35.6221,145645.103
2006-11-28 12:40:00,63.4,63.45,63.3,63.36,81195.03674256115,35.6109,35.6389,35.5547,35.5884,81195.0367
2006-11-28 12:50:00,63.34,63.38,63.21,63.26,108541.13962173232,35.5772,35.5996,35.5041,35.5322,108541.1396
2006-11-28 13:00:00,63.26,63.49,63.2,63.37,170340.92278038792,35.5322,35.6614,35.4985,35.594,170340.9228
2006-11-28 13:10:00,63.38,63.43,63.2,63.26,72039.5133116492,35.5996,35.6277,35.4985,35.5322,72039.5133
2006-11-28 13:20:00,63.26,63.33,63.13,63.2,70955.30658956752,35.5322,35.5715,35.4592,35.4985,70955.3066
2006-11-28 13:30:00,63.2,63.28,63.08,63.27,114925.91254065777,35.4985,35.5435,35.4311,35.5378,114925.9125
2006-11-28 13:40:00,63.27,63.36,63.15,63.27,95892.0611974461,35.5378,35.5884,35.4704,35.5378,95892.0612
2006-11-28 13:50:00,63.27,63.41,63.26,63.35,62161.18539934948,35.5378,35.6165,35.5322,35.5828,62161.1854
2006-11-28 14:00:00,63.36,63.41,63.27,63.36,55415.01023973016,35.5884,35.6165,35.5378,35.5884,55415.0102
2006-11-28 14:10:00,63.36,63.42,63.31,63.34,77099.1446813637,35.5884,35.6221,35.5603,35.5772,77099.1447
2006-11-28 14:20:00,63.34,63.46,63.34,63.39,102276.83411637154,35.5772,35.6446,35.5772,35.6052,102276.8341
2006-11-28 14:30:00,63.38,63.58,63.35,63.41,91434.76689555476,35.5996,35.712,35.5828,35.6165,91434.7669
2006-11-28 14:40:00,63.41,63.41,63.29,63.32,79869.89519335021,35.6165,35.6165,35.5491,35.5659,79869.8952
2006-11-28 14:50:00,63.32,63.46,63.31,63.41,71075.77400313216,35.5659,35.6446,35.5603,35.6165,71075.774
2006-11-28 15:00:00,63.42,63.46,63.36,63.44,68907.36055896881,35.6221,35.6446,35.5884,35.6333,68907.3606
2006-11-28 15:10:00,63.44,63.67,63.44,63.67,127213.5887242501,35.6333,35.7625,35.6333,35.7625,127213.5887
2006-11-28 15:20:00,63.67,63.85,63.66,63.84,146126.97265389713,35.7625,35.8636,35.7569,35.858,146126.9727
2006-11-28 15:30:00,63.83,63.97,63.82,63.93,204312.7334056138,35.8524,35.931,35.8468,35.9086,204312.7334
2006-11-28 15:40:00,63.93,64.02,63.89,63.93,171666.06432959886,35.9086,35.9591,35.8861,35.9086,171666.0643
2006-11-28 15:50:00,63.92,63.96,63.79,63.83,142874.3524876521,35.9029,35.9254,35.8299,35.8524,142874.3525
2006-11-29 09:30:00,64.53,64.7,64.3,64.3,289121.79255511385,36.2456,36.3411,36.1164,36.1164,289121.7926
2006-11-29 09:40:00,64.3,64.54,64.17,64.47,174195.8800144561,36.1164,36.2512,36.0434,36.2119,174195.88
2006-11-29 09:50:00,64.49,64.61,64.42,64.58,113600.77099144684,36.2231,36.2905,36.1838,36.2736,113600.771
2006-11-29 10:00:00,64.57,64.64,64.37,64.6,167570.17226840142,36.268,36.3073,36.1557,36.2849,167570.1723
2006-11-29 10:10:00,64.61,64.67,64.43,64.49,81435.9715696904,36.2905,36.3242,36.1894,36.2231,81435.9716
2006-11-29 10:20:00,64.5,64.69,64.47,64.67,102999.63859775932,36.2287,36.3354,36.2119,36.3242,102999.6386
2006-11-29 10:30:00,64.67,64.7,64.41,64.42,104686.18238766414,36.3242,36.3411,36.1782,36.1838,104686.1824
2006-11-29 10:40:00,64.42,64.57,64.38,64.5,54451.27093121311,36.1838,36.268,36.1613,36.2287,54451.2709
2006-11-29 10:50:00,64.48,64.49,64.15,64.2,131309.48078544755,36.2175,36.2231,36.0321,36.0602,131309.4808
2006-11-29 11:00:00,64.22,64.55,64.19,64.52,142633.41766052286,36.0714,36.2568,36.0546,36.2399,142633.4177
2006-11-29 11:10:00,64.52,64.68,64.47,64.51,82279.24346464282,36.2399,36.3298,36.2119,36.2343,82279.2435
2006-11-29 11:20:00,64.52,64.57,64.37,64.5,58426.69557884593,36.2399,36.268,36.1557,36.2287,58426.6956
2006-11-29 11:30:00,64.51,64.54,64.38,64.52,89627.7556920853,36.2343,36.2512,36.1613,36.2399,89627.7557
2006-11-29 11:40:00,64.52,64.59,64.3,64.45,110589.08565233104,36.2399,36.2793,36.1164,36.2006,110589.0857
2006-11-29 11:50:00,64.44,64.52,64.39,64.39,55655.94506685942,36.195,36.2399,36.1669,36.1669,55655.9451
2006-11-29 12:00:00,64.42,64.47,64.38,64.41,72641.85037947237,36.1838,36.2119,36.1613,36.1782,72641.8504
2006-11-29 12:10:00,64.42,64.43,64.03,64.11,134080.23129743405,36.1838,36.1894,35.9647,36.0097,134080.2313
2006-11-29 12:20:00,64.11,64.13,63.83,63.89,144801.8311046862,36.0097,36.0209,35.8524,35.8861,144801.8311
2006-11-29 12:30:00,63.9,64.08,63.8,64.03,104565.71497409952,35.8917,35.9928,35.8355,35.9647,104565.715
2006-11-29 12:40:00,64.03,64.22,64.03,64.13,72641.85037947237,35.9647,36.0714,35.9647,36.0209,72641.8504
2006-11-29 12:50:00,64.11,64.14,64.08,64.13,41079.3880255391,36.0097,36.0265,35.9928,36.0209,41079.388
2006-11-29 13:00:00,64.13,64.13,63.75,63.88,219612.09492832192,36.0209,36.0209,35.8074,35.8805,219612.0949
2006-11-29 13:10:00,63.87,63.87,63.64,63.69,166004.09589206122,35.8749,35.8749,35.7457,35.7737,166004.0959
2006-11-29 13:20:00,63.69,63.83,63.56,63.6,137573.78629080835,35.7737,35.8524,35.7007,35.7232,137573.7863
2006-11-29 13:30:00,63.59,63.62,63.48,63.51,134441.63353812796,35.7176,35.7344,35.6558,35.6726,134441.6335
2006-11-29 13:40:00,63.51,63.83,63.49,63.81,103601.97566558247,35.6726,35.8524,35.6614,35.8412,103601.9757
2006-11-29 13:50:00,63.83,63.88,63.71,63.82,82520.17829177208,35.8524,35.8805,35.785,35.8468,82520.1783
2006-11-29 14:00:00,63.82,64.07,63.74,64.03,167570.17226840142,35.8468,35.9872,35.8018,35.9647,167570.1723
2006-11-29 14:10:00,64.01,64.03,63.71,63.78,67582.21900975787,35.9535,35.9647,35.785,35.8243,67582.219
2006-11-29 14:20:00,63.8,63.93,63.72,63.78,82399.71087820745,35.8355,35.9086,35.7906,35.8243,82399.7109
2006-11-29 14:30:00,63.77,64.13,63.77,64.06,108300.20479460308,35.8187,36.0209,35.8187,35.9816,108300.2048
2006-11-29 14:40:00,64.08,64.13,63.97,64.01,70955.30658956752,35.9928,36.0209,35.931,35.9535,70955.3066
2006-11-29 14:50:00,64.02,64.2,64.01,64.13,62643.055053608005,35.9591,36.0602,35.9535,36.0209,62643.0551
2006-11-29 15:00:00,64.14,64.22,64.03,64.08,78062.88398988075,36.0265,36.0714,35.9647,35.9928,78062.884
2006-11-29 15:10:00,64.08,64.18,63.96,63.99,110348.1508252018,35.9928,36.049,35.9254,35.9423,110348.1508
2006-11-29 15:20:00,63.98,64.12,63.91,63.95,77701.48174918686,35.9366,36.0153,35.8973,35.9198,77701.4817
2006-11-29 15:30:00,63.94,64.31,63.94,64.31,87579.80966148658,35.9142,36.122,35.9142,36.122,87579.8097
2006-11-29 15:40:00,64.31,64.32,64.21,64.22,77581.01433562223,36.122,36.1276,36.0658,36.0714,77581.0143
2006-11-29 15:50:00,64.22,64.33,64.17,64.19,98783.27912299724,36.0714,36.1332,36.0434,36.0546,98783.2791
2006-11-30 09:30:00,64.03,64.25,63.93,63.95,100108.42067220816,35.9647,36.0883,35.9086,35.9198,100108.4207
2006-11-30 09:40:00,63.95,64.13,63.92,64.08,103481.50825201784,35.9198,36.0209,35.9029,35.9928,103481.5083
2006-11-30 09:50:00,64.08,64.16,63.92,63.99,124804.24045295749,35.9928,36.0377,35.9029,35.9423,124804.2405
2006-11-30 10:00:00,63.99,64.0,63.58,63.64,217202.7466570293,35.9423,35.9479,35.712,35.7457,217202.7467
2006-11-30 10:10:00,63.68,63.77,63.5,63.5,121431.15287314785,35.7681,35.8187,35.667,35.667,121431.1529
2006-11-30 10:20:00,63.5,63.61,63.0,63.48,305023.49114564515,35.667,35.7288,35.3862,35.6558,305023.4911
2006-11-30 10:30:00,63.43,63.6,63.3,63.37,256956.99313335743,35.6277,35.7232,35.5547,35.594,256956.9931
2006-11-30 10:40:00,63.39,63.57,63.36,63.43,118780.86977472594,35.6052,35.7063,35.5884,35.6277,118780.8698
2006-11-30 10:50:00,63.43,63.58,63.39,63.42,66257.07746054693,35.6277,35.712,35.6052,35.6221,66257.0775
2006-11-30 11:00:00,63.43,63.52,63.4,63.44,103601.97566558247,35.6277,35.6783,35.6109,35.6333,103601.9757
2006-11-30 11:10:00,63.44,63.47,63.26,63.3,96373.93085170464,35.6333,35.6502,35.5322,35.5547,96373.9309
2006-11-30 11:20:00,63.3,63.4,63.21,63.33,143476.68955547526,35.5547,35.6109,35.5041,35.5715,143476.6896
2006-11-30 11:30:00,63.33,63.34,63.18,63.26,77099.1446813637,35.5715,35.5772,35.4873,35.5322,77099.1447
2006-11-30 11:40:00,63.26,63.3,62.95,63.1,145042.76593181546,35.5322,35.5547,35.3581,35.4424,145042.7659
2006-11-30 11:50:00,63.1,63.19,63.0,63.09,94446.45223467052,35.4424,35.4929,35.3862,35.4367,94446.4522
2006-11-30 12:00:00,63.07,63.17,62.96,63.01,90230.09275990844,35.4255,35.4817,35.3637,35.3918,90230.0928
2006-11-30 12:10:00,63.0,63.15,62.92,63.11,96373.93085170464,35.3862,35.4704,35.3413,35.448,96373.9309
2006-11-30 12:20:00,63.11,63.12,63.0,63.11,114925.91254065777,35.448,35.4536,35.3862,35.448,114925.9125
2006-11-30 12:30:00,63.11,63.27,63.1,63.1,66016.14263341766,35.448,35.5378,35.4424,35.4424,66016.1426
2006-11-30 12:40:00,63.12,63.18,63.09,63.13,34694.615106613666,35.4536,35.4873,35.4367,35.4592,34694.6151
2006-11-30 12:50:00,63.13,63.4,63.13,63.26,74810.26382363572,35.4592,35.6109,35.4592,35.5322,74810.2638
2006-11-30 13:00:00,63.26,63.34,63.25,63.31,21322.73220093965,35.5322,35.5772,35.5266,35.5603,21322.7322
2006-11-30 13:10:00,63.32,63.38,63.3,63.3,74207.92675581256,35.5659,35.5996,35.5547,35.5547,74207.9268
2006-11-30 13:20:00,63.34,63.45,63.3,63.44,72159.98072521384,35.5772,35.6389,35.5547,35.6333,72159.9807
2006-11-30 13:30:00,63.41,63.44,63.31,63.43,64088.66401638358,35.6165,35.6333,35.5603,35.6277,64088.664
2006-11-30 13:40:00,63.43,63.46,63.32,63.39,51078.18335140345,35.6277,35.6446,35.5659,35.6052,51078.1834
2006-11-30 13:50:00,63.37,63.39,63.15,63.19,70714.37176243827,35.594,35.6052,35.4704,35.4929,70714.3718
2006-11-30 14:00:00,63.2,63.29,63.15,63.28,48186.96542585232,35.4985,35.5491,35.4704,35.5435,48186.9654
2006-11-30 14:10:00,63.28,63.33,63.25,63.3,36983.49596434165,35.5435,35.5715,35.5266,35.5547,36983.496
2006-11-30 14:20:00,63.31,63.43,63.27,63.35,76496.80761354054,35.5603,35.6277,35.5378,35.5828,76496.8076
2006-11-30 14:30:00,63.35,63.63,63.35,63.5,151788.9410914348,35.5828,35.74,35.5828,35.667,151788.9411
2006-11-30 14:40:00,63.49,63.62,63.43,63.49,132393.68750752922,35.6614,35.7344,35.6277,35.6614,132393.6875
2006-11-30 14:50:00,63.5,63.71,63.44,63.64,92157.57137694256,35.667,35.785,35.6333,35.7457,92157.5714
2006-11-30 15:00:00,63.63,63.63,63.46,63.59,62763.52246717264,35.74,35.74,35.6446,35.7176,62763.5225
2006-11-30 15:10:00,63.59,63.66,63.51,63.58,133116.491988917,35.7176,35.7569,35.6726,35.712,133116.492
2006-11-30 15:20:00,63.59,63.66,63.52,63.66,126852.18648355622,35.7176,35.7569,35.6783,35.7569,126852.1865
2006-11-30 15:30:00,63.65,63.66,63.52,63.56,106372.72617756898,35.7513,35.7569,35.6783,35.7007,106372.7262
2006-11-30 15:40:00,63.59,63.59,63.18,63.26,297554.511504638,35.7176,35.7176,35.4873,35.5322,297554.5115
2006-11-30 15:50:00,63.25,63.33,63.22,63.23,270328.8760390315,35.5266,35.5715,35.5098,35.5154,270328.876
2006-12-01 09:30:00,63.34,63.54,63.16,63.39,111793.75978797735,35.5772,35.6895,35.4761,35.6052,111793.7598
2006-12-01 09:40:00,63.39,63.54,63.17,63.25,144922.29851825084,35.6052,35.6895,35.4817,35.5266,144922.2985
2006-12-01 09:50:00,63.22,63.29,63.1,63.19,94205.51740754128,35.5098,35.5491,35.4424,35.4929,94205.5174
2006-12-01 10:00:00,63.17,63.17,62.58,62.84,157932.77918323094,35.4817,35.4817,35.1503,35.2963,157932.7792
2006-12-01 10:10:00,62.87,63.09,62.72,62.9,88664.01638356825,35.3132,35.4367,35.2289,35.33,88664.0164
2006-12-01 10:20:00,62.88,62.94,62.71,62.75,94325.9848211059,35.3188,35.3525,35.2233,35.2458,94325.9848
2006-12-01 10:30:00,62.77,62.79,62.33,62.5,243464.6428141188,35.257,35.2682,35.0099,35.1053,243464.6428
2006-12-01 10:40:00,62.49,62.66,62.32,62.65,175882.42380436094,35.0997,35.1952,35.0042,35.1896,175882.4238
2006-12-01 10:50:00,62.65,62.65,62.38,62.46,153234.55005421035,35.1896,35.1896,35.0379,35.0829,153234.5501
2006-12-01 11:00:00,62.46,62.71,62.45,62.68,141428.74352487654,35.0829,35.2233,35.0773,35.2064,141428.7435
2006-12-01 11:10:00,62.68,62.81,62.62,62.68,193832.06842549093,35.2064,35.2795,35.1727,35.2064,193832.0684
2006-12-01 11:20:00,62.67,62.69,62.58,62.62,82640.64570533672,35.2008,35.2121,35.1503,35.1727,82640.6457
2006-12-01 11:30:00,62.62,62.71,62.48,62.66,113962.17323214072,35.1727,35.2233,35.0941,35.1952,113962.1732
2006-12-01 11:40:00,62.66,62.86,62.63,62.76,103722.4430791471,35.1952,35.3075,35.1784,35.2514,103722.4431
2006-12-01 11:50:00,62.76,63.0,62.71,62.86,213227.32200939648,35.2514,35.3862,35.2233,35.3075,213227.322
2006-12-01 12:00:00,62.84,62.98,62.56,62.58,134200.6987109987,35.2963,35.375,35.139,35.1503,134200.6987
2006-12-01 12:10:00,62.58,62.63,62.43,62.57,89868.69051921456,35.1503,35.1784,35.066,35.1447,89868.6905
2006-12-01 12:20:00,62.56,62.61,62.51,62.58,105408.98686905194,35.139,35.1671,35.111,35.1503,105408.9869
2006-12-01 12:30:00,62.58,62.6,62.47,62.51,79749.42777978558,35.1503,35.1615,35.0885,35.111,79749.4278
2006-12-01 12:40:00,62.51,62.51,62.46,62.49,50114.4440428864,35.111,35.111,35.0829,35.0997,50114.444
2006-12-01 12:50:00,62.49,62.56,62.47,62.47,72400.9155523431,35.0997,35.139,35.0885,35.0885,72400.9156
2006-12-01 13:00:00,62.47,62.47,62.19,62.23,174677.74966871462,35.0885,35.0885,34.9312,34.9537,174677.7497
2006-12-01 13:10:00,62.25,62.38,62.23,62.36,86375.13552584028,34.9649,35.0379,34.9537,35.0267,86375.1355
2006-12-01 13:20:00,62.36,62.37,62.23,62.3,88423.08155643899,35.0267,35.0323,34.9537,34.993,88423.0816
2006-12-01 13:30:00,62.29,62.42,62.25,62.29,92518.97361763644,34.9874,35.0604,34.9649,34.9874,92518.9736
2006-12-01 13:40:00,62.3,62.36,62.25,62.25,85652.33104445248,34.993,35.0267,34.9649,34.9649,85652.331
2006-12-01 13:50:00,62.24,62.27,62.07,62.27,185037.94723527288,34.9593,34.9762,34.8638,34.9762,185037.9472
2006-12-01 14:00:00,62.27,62.38,62.02,62.25,140946.873870618,34.9762,35.0379,34.8357,34.9649,140946.8739
2006-12-01 14:10:00,62.24,62.31,62.11,62.12,119985.54391037226,34.9593,34.9986,34.8863,34.8919,119985.5439
2006-12-01 14:20:00,62.12,62.22,62.09,62.16,110950.48789302495,34.8919,34.9481,34.8751,34.9144,110950.4879
2006-12-01 14:30:00,62.16,62.2,62.01,62.04,116371.52150343334,34.9144,34.9368,34.8301,34.847,116371.5215
2006-12-01 14:40:00,62.05,62.05,61.85,61.94,173473.07553306833,34.8526,34.8526,34.7402,34.7908,173473.0755
2006-12-01 14:50:00,61.96,62.04,61.91,62.01,106975.06324539211,34.802,34.847,34.7739,34.8301,106975.0632
2006-12-01 15:00:00,62.01,62.27,61.99,62.19,138898.92784001929,34.8301,34.9762,34.8189,34.9312,138898.9278
2006-12-01 15:10:00,62.18,62.28,62.08,62.27,185037.94723527288,34.9256,34.9818,34.8694,34.9762,185037.9472
2006-12-01 15:20:00,62.27,62.28,62.14,62.25,169377.18347187087,34.9762,34.9818,34.9031,34.9649,169377.1835
2006-12-01 15:30:00,62.25,62.32,62.14,62.28,169738.58571256476,34.9649,35.0042,34.9031,34.9818,169738.5857
2006-12-01 15:40:00,62.28,62.47,62.27,62.39,223828.454403084,34.9818,35.0885,34.9762,35.0436,223828.4544
2006-12-01 15:50:00,62.39,62.48,62.29,62.47,366461.87206360686,35.0436,35.0941,34.9874,35.0885,366461.8721
2006-12-04 09:30:00,62.78,63.05,62.78,63.05,229851.8250813156,35.2626,35.4143,35.2626,35.4143,229851.8251
2006-12-04 09:40:00,63.05,63.25,63.02,63.2,131670.88302614144,35.4143,35.5266,35.3974,35.4985,131670.883
2006-12-04 09:50:00,63.2,63.41,63.14,63.23,110589.08565233104,35.4985,35.6165,35.4648,35.5154,110589.0857
2006-12-04 10:00:00,63.23,63.44,63.2,63.32,90109.62534634382,35.5154,35.6333,35.4985,35.5659,90109.6253
2006-12-04 10:10:00,63.33,63.43,63.3,63.41,65895.67521985303,35.5715,35.6277,35.5547,35.6165,65895.6752
2006-12-04 10:20:00,63.43,63.5,63.4,63.44,78424.28623057464,35.6277,35.667,35.6109,35.6333,78424.2862
2006-12-04 10:30:00,63.43,63.54,63.25,63.34,75292.13347789424,35.6277,35.6895,35.5266,35.5772,75292.1335
2006-12-04 10:40:00,63.32,63.42,63.31,63.31,80351.76484760873,35.5659,35.6221,35.5603,35.5603,80351.7648
2006-12-04 10:50:00,63.32,63.49,63.32,63.42,78544.75364413927,35.5659,35.6614,35.5659,35.6221,78544.7536
2006-12-04 11:00:00,63.42,63.58,63.32,63.49,107938.80255390918,35.6221,35.712,35.5659,35.6614,107938.8026
2006-12-04 11:10:00,63.49,63.54,63.39,63.5,160703.52969521747,35.6614,35.6895,35.6052,35.667,160703.5297
2006-12-04 11:20:00,63.5,63.67,63.48,63.59,120467.41356463078,35.667,35.7625,35.6558,35.7176,120467.4136
2006-12-04 11:30:00,63.6,63.71,63.55,63.68,55776.41248042405,35.7232,35.785,35.6951,35.7681,55776.4125
2006-12-04 11:40:00,63.69,63.7,63.59,63.65,62281.65281291412,35.7737,35.7794,35.7176,35.7513,62281.6528
2006-12-04 11:50:00,63.67,63.71,63.61,63.65,42524.99698831466,35.7625,35.785,35.7288,35.7513,42524.997
2006-12-04 12:00:00,63.66,63.69,63.6,63.69,66618.47970124082,35.7569,35.7737,35.7232,35.7737,66618.4797
2006-12-04 12:10:00,63.69,63.83,63.68,63.78,69389.23021322733,35.7737,35.8524,35.7681,35.8243,69389.2302
2006-12-04 12:20:00,63.78,63.78,63.56,63.57,59872.304541621495,35.8243,35.8243,35.7007,35.7063,59872.3045
2006-12-04 12:30:00,63.58,63.75,63.52,63.72,35176.48476087219,35.712,35.8074,35.6783,35.7906,35176.4848
2006-12-04 12:40:00,63.69,63.79,63.66,63.77,62161.18539934948,35.7737,35.8299,35.7569,35.8187,62161.1854
2006-12-04 12:50:00,63.78,63.82,63.76,63.77,53005.66196843754,35.8243,35.8468,35.8131,35.8187,53005.662
2006-12-04 13:00:00,63.76,64.02,63.71,63.86,185519.81688953144,35.8131,35.9591,35.785,35.8692,185519.8169
2006-12-04 13:10:00,63.84,63.87,63.36,63.75,358390.55535477656,35.858,35.8749,35.5884,35.8074,358390.5554
2006-12-04 13:20:00,63.75,63.77,63.68,63.74,190820.3830863752,35.8074,35.8187,35.7681,35.8018,190820.3831
2006-12-04 13:30:00,63.74,63.98,63.72,63.88,130707.1437176244,35.8018,35.9366,35.7906,35.8805,130707.1437
2006-12-04 13:40:00,63.88,64.04,63.85,64.03,90832.4298277316,35.8805,35.9703,35.8636,35.9647,90832.4298
2006-12-04 13:50:00,64.02,64.08,63.99,64.02,77460.54692205759,35.9591,35.9928,35.9423,35.9591,77460.5469
2006-12-04 14:00:00,64.03,64.08,64.01,64.07,119624.14166967836,35.9647,35.9928,35.9535,35.9872,119624.1417
2006-12-04 14:10:00,64.05,64.13,64.04,64.05,104204.31273340562,35.976,36.0209,35.9703,35.976,104204.3127
2006-12-04 14:20:00,64.04,64.06,63.96,64.02,124322.37079869896,35.9703,35.9816,35.9254,35.9591,124322.3708
2006-12-04 14:30:00,64.03,64.09,64.02,64.03,68786.89314540417,35.9647,35.9984,35.9591,35.9647,68786.8931
2006-12-04 14:40:00,64.03,64.11,63.99,64.08,62040.71798578485,35.9647,36.0097,35.9423,35.9928,62040.718
2006-12-04 14:50:00,64.08,64.25,64.05,64.24,134923.50319238647,35.9928,36.0883,35.976,36.0827,134923.5032
2006-12-04 15:00:00,64.24,64.25,64.14,64.18,100349.35549933744,36.0827,36.0883,36.0265,36.049,100349.3555
2006-12-04 15:10:00,64.18,64.33,64.18,64.3,162751.47572581618,36.049,36.1332,36.049,36.1164,162751.4757
2006-12-04 15:20:00,64.3,64.3,64.21,64.23,82881.58053246597,36.1164,36.1164,36.0658,36.0771,82881.5805
2006-12-04 15:30:00,64.23,64.27,64.15,64.25,203228.5266835321,36.0771,36.0995,36.0321,36.0883,203228.5267
2006-12-04 15:40:00,64.24,64.33,64.13,64.14,167329.23744127215,36.0827,36.1332,36.0209,36.0265,167329.2374
2006-12-04 15:50:00,64.16,64.21,64.0,64.13,269003.73448982055,36.0377,36.0658,35.9479,36.0209,269003.7345
2006-12-05 09:30:00,64.1,64.8,64.1,64.19,181905.7944825925,36.004,36.3972,36.004,36.0546,181905.7945
2006-12-05 09:40:00,64.2,64.24,63.98,64.14,149138.6579930129,36.0602,36.0827,35.9366,36.0265,149138.658
2006-12-05 09:50:00,64.11,64.27,64.1,64.18,90230.09275990844,36.0097,36.0995,36.004,36.049,90230.0928
2006-12-05 10:00:00,64.18,64.66,64.18,64.52,156487.1702204554,36.049,36.3186,36.049,36.2399,156487.1702
2006-12-05 10:10:00,64.51,64.62,64.43,64.5,130948.07854475366,36.2343,36.2961,36.1894,36.2287,130948.0785
2006-12-05 10:20:00,64.49,64.66,64.38,64.61,147452.11420310807,36.2231,36.3186,36.1613,36.2905,147452.1142
2006-12-05 10:30:00,64.59,64.67,64.52,64.59,128659.19768702568,36.2793,36.3242,36.2399,36.2793,128659.1977
2006-12-05 10:40:00,64.6,64.62,64.44,64.53,136007.70991446814,36.2849,36.2961,36.195,36.2456,136007.7099
2006-12-05 10:50:00,64.53,64.66,64.52,64.57,86495.6029394049,36.2456,36.3186,36.2399,36.268,86495.6029
2006-12-05 11:00:00,64.57,64.61,64.36,64.37,116371.52150343334,36.268,36.2905,36.1501,36.1557,116371.5215
2006-12-05 11:10:00,64.4,64.65,64.4,64.61,122153.9573545356,36.1725,36.313,36.1725,36.2905,122153.9574
2006-12-05 11:20:00,64.6,64.69,64.54,64.54,124924.70786652212,36.2849,36.3354,36.2512,36.2512,124924.7079
2006-12-05 11:30:00,64.57,64.71,64.54,64.62,49030.23732080473,36.268,36.3467,36.2512,36.2961,49030.2373
2006-12-05 11:40:00,64.59,64.79,64.59,64.77,184917.47982170823,36.2793,36.3916,36.2793,36.3804,184917.4798
2006-12-05 11:50:00,64.77,64.85,64.71,64.75,115166.84736778702,36.3804,36.4253,36.3467,36.3691,115166.8474
2006-12-05 12:00:00,64.75,64.76,64.66,64.67,83845.31984098302,36.3691,36.3748,36.3186,36.3242,83845.3198
2006-12-05 12:10:00,64.68,64.75,64.66,64.72,71075.77400313216,36.3298,36.3691,36.3186,36.3523,71075.774
2006-12-05 12:20:00,64.73,64.76,64.63,64.65,53367.06420913144,36.3579,36.3748,36.3017,36.313,53367.0642
2006-12-05 12:30:00,64.63,64.73,64.58,64.64,51439.58559209734,36.3017,36.3579,36.2736,36.3073,51439.5856
2006-12-05 12:40:00,64.64,64.67,64.5,64.58,53969.40127695459,36.3073,36.3242,36.2287,36.2736,53969.4013
2006-12-05 12:50:00,64.57,64.66,64.53,64.61,25900.49391639562,36.268,36.3186,36.2456,36.2905,25900.4939
2006-12-05 13:00:00,64.61,64.7,64.6,64.65,22166.00409589206,36.2905,36.3411,36.2849,36.313,22166.0041
2006-12-05 13:10:00,64.64,64.75,64.61,64.73,37585.8330321648,36.3073,36.3691,36.2905,36.3579,37585.833
2006-12-05 13:20:00,64.71,64.75,64.57,64.71,51921.455246355865,36.3467,36.3691,36.268,36.3467,51921.4552
2006-12-05 13:30:00,64.72,64.76,64.66,64.66,46741.35646307674,36.3523,36.3748,36.3186,36.3186,46741.3565
2006-12-05 13:40:00,64.66,64.73,64.61,64.69,56860.61920250573,36.3186,36.3579,36.2905,36.3354,56860.6192
2006-12-05 13:50:00,64.7,64.7,64.58,64.65,31923.86459462716,36.3411,36.3411,36.2736,36.313,31923.8646
2006-12-05 14:00:00,64.65,64.79,64.64,64.79,50716.78111070956,36.313,36.3916,36.3073,36.3916,50716.7811
2006-12-05 14:10:00,64.79,64.8,64.69,64.8,64088.66401638358,36.3916,36.3972,36.3354,36.3972,64088.664
2006-12-05 14:20:00,64.8,64.86,64.7,64.86,112637.03168292978,36.3972,36.4309,36.3411,36.4309,112637.0317
2006-12-05 14:30:00,64.85,64.88,64.71,64.78,92880.37585833031,36.4253,36.4422,36.3467,36.386,92880.3759
2006-12-05 14:40:00,64.78,64.86,64.66,64.71,73485.12227442478,36.386,36.4309,36.3186,36.3467,73485.1223
2006-12-05 14:50:00,64.72,64.81,64.71,64.79,60474.641609444654,36.3523,36.4028,36.3467,36.3916,60474.6416
2006-12-05 15:00:00,64.8,64.82,64.67,64.76,61920.25057222022,36.3972,36.4085,36.3242,36.3748,61920.2506
2006-12-05 15:10:00,64.76,64.83,64.57,64.63,100349.35549933744,36.3748,36.4141,36.268,36.3017,100349.3555
2006-12-05 15:20:00,64.64,64.71,64.6,64.68,76496.80761354054,36.3073,36.3467,36.2849,36.3298,76496.8076
2006-12-05 15:30:00,64.67,64.75,64.64,64.72,63365.85953499579,36.3242,36.3691,36.3073,36.3523,63365.8595
2006-12-05 15:40:00,64.72,64.77,64.62,64.75,92759.90844476572,36.3523,36.3804,36.2961,36.3691,92759.9084
2006-12-05 15:50:00,64.76,64.76,64.63,64.71,201662.450307192,36.3748,36.3748,36.3017,36.3467,201662.4503
2006-12-06 09:30:00,65.01,65.08,64.87,64.96,230574.6295627033,36.5152,36.5545,36.4365,36.4871,230574.6296
2006-12-06 09:40:00,64.95,65.27,64.82,65.19,187929.165160824,36.4815,36.6612,36.4085,36.6163,187929.1652
2006-12-06 09:50:00,65.2,65.35,65.19,65.24,147211.17937597883,36.6219,36.7061,36.6163,36.6444,147211.1794
2006-12-06 10:00:00,65.25,65.3,65.1,65.3,108902.54186242622,36.65,36.6781,36.5657,36.6781,108902.5419
2006-12-06 10:10:00,65.3,65.46,65.3,65.44,168052.04192265993,36.6781,36.7679,36.6781,36.7567,168052.0419
2006-12-06 10:20:00,65.42,65.51,65.31,65.36,156487.1702204554,36.7455,36.796,36.6837,36.7118,156487.1702
2006-12-06 10:30:00,65.38,65.42,65.2,65.23,123358.63149018191,36.723,36.7455,36.6219,36.6387,123358.6315
2006-12-06 10:40:00,65.23,65.39,65.21,65.29,93000.84327189496,36.6387,36.7286,36.6275,36.6724,93000.8433
2006-12-06 10:50:00,65.28,65.34,65.13,65.15,97217.20274665704,36.6668,36.7005,36.5826,36.5938,97217.2027
2006-12-06 11:00:00,65.15,65.33,65.09,65.3,96614.86567883388,36.5938,36.6949,36.5601,36.6781,96614.8657
2006-12-06 11:10:00,65.3,65.34,65.17,65.27,91796.16913624866,36.6781,36.7005,36.605,36.6612,91796.1691
2006-12-06 11:20:00,65.26,65.29,65.12,65.17,135405.37284664498,36.6556,36.6724,36.577,36.605,135405.3728
2006-12-06 11:30:00,65.16,65.18,65.08,65.09,82761.11311890134,36.5994,36.6107,36.5545,36.5601,82761.1131
2006-12-06 11:40:00,65.09,65.22,65.02,65.22,58185.76075171667,36.5601,36.6331,36.5208,36.6331,58185.7608
2006-12-06 11:50:00,65.21,65.25,65.09,65.1,41922.65992049151,36.6275,36.65,36.5601,36.5657,41922.6599
2006-12-06 12:00:00,65.1,65.2,65.07,65.15,79628.96036622094,36.5657,36.6219,36.5489,36.5938,79628.9604
2006-12-06 12:10:00,65.15,65.2,65.05,65.2,46741.35646307674,36.5938,36.6219,36.5376,36.6219,46741.3565
2006-12-06 12:20:00,65.2,65.2,65.09,65.16,33128.53873027347,36.6219,36.6219,36.5601,36.5994,33128.5387
2006-12-06 12:30:00,65.14,65.2,65.1,65.18,35296.95217443682,36.5882,36.6219,36.5657,36.6107,35296.9522
2006-12-06 12:40:00,65.17,65.17,65.12,65.16,51800.98783279124,36.605,36.605,36.577,36.5994,51800.9878
2006-12-06 12:50:00,65.15,65.27,65.13,65.24,90832.4298277316,36.5938,36.6612,36.5826,36.6444,90832.4298
2006-12-06 13:00:00,65.24,65.29,65.16,65.16,47825.56318515842,36.6444,36.6724,36.5994,36.5994,47825.5632
2006-12-06 13:10:00,65.17,65.18,65.1,65.16,68064.0886640164,36.605,36.6107,36.5657,36.5994,68064.0887
2006-12-06 13:20:00,65.16,65.21,65.1,65.19,43247.80146970245,36.5994,36.6275,36.5657,36.6163,43247.8015
2006-12-06 13:30:00,65.19,65.33,65.16,65.28,56378.74954824721,36.6163,36.6949,36.5994,36.6668,56378.7495
2006-12-06 13:40:00,65.28,65.28,65.2,65.25,42645.4644018793,36.6668,36.6668,36.6219,36.65,42645.4644
2006-12-06 13:50:00,65.26,65.34,65.23,65.3,43609.203710396345,36.6556,36.7005,36.6387,36.6781,43609.2037
2006-12-06 14:00:00,65.3,65.48,65.3,65.45,97337.67016022166,36.6781,36.7792,36.6781,36.7623,97337.6702
2006-12-06 14:10:00,65.44,65.45,65.27,65.36,91916.63654981328,36.7567,36.7623,36.6612,36.7118,91916.6365
2006-12-06 14:20:00,65.38,65.44,65.3,65.34,54692.20575834237,36.723,36.7567,36.6781,36.7005,54692.2058
2006-12-06 14:30:00,65.34,65.41,65.3,65.32,52282.85748704976,36.7005,36.7398,36.6781,36.6893,52282.8575
2006-12-06 14:40:00,65.33,65.34,65.23,65.3,101915.43187567763,36.6949,36.7005,36.6387,36.6781,101915.4319
2006-12-06 14:50:00,65.3,65.38,65.28,65.32,66738.94711480546,36.6781,36.723,36.6668,36.6893,66738.9471
2006-12-06 15:00:00,65.31,65.35,65.28,65.35,66016.14263341766,36.6837,36.7061,36.6668,36.7061,66016.1426
2006-12-06 15:10:00,65.33,65.45,65.3,65.31,67461.75159619324,36.6949,36.7623,36.6781,36.6837,67461.7516
2006-12-06 15:20:00,65.3,65.33,65.2,65.33,78785.68847126853,36.6781,36.6949,36.6219,36.6949,78785.6885
2006-12-06 15:30:00,65.33,65.33,65.22,65.29,81676.90639681967,36.6949,36.6949,36.6331,36.6724,81676.9064
2006-12-06 15:40:00,65.3,65.35,65.25,65.25,113239.36875075294,36.6781,36.7061,36.65,36.65,113239.3688
2006-12-06 15:50:00,65.25,65.31,65.22,65.3,128418.2628598964,36.65,36.6837,36.6331,36.6781,128418.2629
2006-12-07 09:30:00,65.79,66.08,65.74,66.03,195157.20997470187,36.9533,37.1162,36.9252,37.0881,195157.21
2006-12-07 09:40:00,66.03,66.05,65.69,65.72,135525.84026020963,37.0881,37.0993,36.8971,36.914,135525.8403
2006-12-07 09:50:00,65.72,65.98,65.66,65.83,135525.84026020963,36.914,37.06,36.8803,36.9758,135525.8403
2006-12-07 10:00:00,65.83,65.88,65.68,65.88,126490.78424286233,36.9758,37.0038,36.8915,37.0038,126490.7842
2006-12-07 10:10:00,65.87,65.91,65.58,65.64,113600.77099144684,36.9982,37.0207,36.8353,36.869,113600.771
2006-12-07 10:20:00,65.63,65.73,65.52,65.59,129502.46958197808,36.8634,36.9196,36.8016,36.841,129502.4696
2006-12-07 10:30:00,65.59,65.73,65.43,65.54,103842.91049271172,36.841,36.9196,36.7511,36.8129,103842.9105
2006-12-07 10:40:00,65.54,65.58,65.2,65.33,165160.8239971088,36.8129,36.8353,36.6219,36.6949,165160.824
2006-12-07 10:50:00,65.33,65.55,65.28,65.35,85049.99397662932,36.6949,36.8185,36.6668,36.7061,85049.994
2006-12-07 11:00:00,65.33,65.41,65.29,65.35,72641.85037947237,36.6949,36.7398,36.6724,36.7061,72641.8504
2006-12-07 11:10:00,65.35,65.47,65.3,65.3,43970.60595109024,36.7061,36.7735,36.6781,36.6781,43970.606
2006-12-07 11:20:00,65.3,65.41,65.25,65.37,35176.48476087219,36.6781,36.7398,36.65,36.7174,35176.4848
2006-12-07 11:30:00,65.36,65.58,65.35,65.54,61197.44609083243,36.7118,36.8353,36.7061,36.8129,61197.4461
2006-12-07 11:40:00,65.51,65.54,65.44,65.51,40597.518371280574,36.796,36.8129,36.7567,36.796,40597.5184
2006-12-07 11:50:00,65.51,65.66,65.51,65.6,77219.61209492834,36.796,36.8803,36.796,36.8466,77219.6121
2006-12-07 12:00:00,65.62,65.62,65.45,65.51,51078.18335140345,36.8578,36.8578,36.7623,36.796,51078.1834
2006-12-07 12:10:00,65.54,65.58,65.5,65.58,53728.466449825326,36.8129,36.8353,36.7904,36.8353,53728.4664
2006-12-07 12:20:00,65.56,65.58,65.48,65.55,56258.28213468257,36.8241,36.8353,36.7792,36.8185,56258.2821
2006-12-07 12:30:00,65.55,65.56,65.41,65.43,43368.26888326708,36.8185,36.8241,36.7398,36.7511,43368.2689
2006-12-07 12:40:00,65.44,65.56,65.4,65.49,36140.22406938923,36.7567,36.8241,36.7342,36.7848,36140.2241
2006-12-07 12:50:00,65.46,65.48,65.4,65.44,70714.37176243827,36.7679,36.7792,36.7342,36.7567,70714.3718
2006-12-07 13:00:00,65.44,65.48,65.39,65.43,39272.37682206964,36.7567,36.7792,36.7286,36.7511,39272.3768
2006-12-07 13:10:00,65.45,65.46,65.39,65.45,30357.78821828696,36.7623,36.7679,36.7286,36.7623,30357.7882
2006-12-07 13:20:00,65.46,65.54,65.44,65.51,102879.17118419468,36.7679,36.8129,36.7567,36.796,102879.1712
2006-12-07 13:30:00,65.52,65.52,65.4,65.43,89989.1579327792,36.8016,36.8016,36.7342,36.7511,89989.1579
2006-12-07 13:40:00,65.43,65.44,65.35,65.4,92157.57137694256,36.7511,36.7567,36.7061,36.7342,92157.5714
2006-12-07 13:50:00,65.4,65.42,65.33,65.35,40236.11613058668,36.7342,36.7455,36.6949,36.7061,40236.1161
2006-12-07 14:00:00,65.36,65.54,65.23,65.44,99747.01843151428,36.7118,36.8129,36.6387,36.7567,99747.0184
2006-12-07 14:10:00,65.45,65.45,65.35,65.38,59992.77195518613,36.7623,36.7623,36.7061,36.723,59992.772
2006-12-07 14:20:00,65.38,65.41,65.26,65.35,94325.9848211059,36.723,36.7398,36.6556,36.7061,94325.9848
2006-12-07 14:30:00,65.35,65.45,65.29,65.41,81315.50415612578,36.7061,36.7623,36.6724,36.7398,81315.5042
2006-12-07 14:40:00,65.4,65.44,65.32,65.4,131068.54595831828,36.7342,36.7567,36.6893,36.7342,131068.546
2006-12-07 14:50:00,65.4,65.41,65.3,65.3,69027.82797253344,36.7342,36.7398,36.6781,36.6781,69027.828
2006-12-07 15:00:00,65.3,65.33,65.0,65.16,233224.9126611252,36.6781,36.6949,36.5096,36.5994,233224.9127
2006-12-07 15:10:00,65.14,65.15,64.96,64.99,172027.46657029277,36.5882,36.5938,36.4871,36.5039,172027.4666
2006-12-07 15:20:00,65.01,65.07,64.97,65.01,155282.49608480907,36.5152,36.5489,36.4927,36.5152,155282.4961
2006-12-07 15:30:00,65.01,65.08,64.94,65.0,82158.7760510782,36.5152,36.5545,36.4759,36.5096,82158.7761
2006-12-07 15:40:00,65.0,65.1,64.88,65.0,142994.81990121675,36.5096,36.5657,36.4422,36.5096,142994.8199
2006-12-07 15:50:00,64.99,65.0,64.75,64.89,351885.3150222865,36.5039,36.5096,36.3691,36.4478,351885.315
2006-12-08 09:30:00,64.9,65.16,64.64,65.16,164438.019515721,36.4534,36.5994,36.3073,36.5994,164438.0195
2006-12-08 09:40:00,65.15,65.49,65.12,65.3,166124.56330562584,36.5938,36.7848,36.577,36.6781,166124.5633
2006-12-08 09:50:00,65.3,65.71,65.18,65.64,106975.06324539211,36.6781,36.9084,36.6107,36.869,106975.0632
2006-12-08 10:00:00,65.64,65.66,65.16,65.28,152029.87591856404,36.869,36.8803,36.5994,36.6668,152029.8759
2006-12-08 10:10:00,65.28,65.45,65.11,65.27,108179.73738103845,36.6668,36.7623,36.5713,36.6612,108179.7374
2006-12-08 10:20:00,65.27,65.35,65.13,65.2,139983.13456210095,36.6612,36.7061,36.5826,36.6219,139983.1346
2006-12-08 10:30:00,65.2,65.35,65.16,65.23,95410.19154318758,36.6219,36.7061,36.5994,36.6387,95410.1915
2006-12-08 10:40:00,65.24,65.4,65.17,65.39,91434.76689555476,36.6444,36.7342,36.605,36.7286,91434.7669
2006-12-08 10:50:00,65.39,65.48,65.36,65.4,62040.71798578485,36.7286,36.7792,36.7118,36.7342,62040.718
2006-12-08 11:00:00,65.4,65.52,65.35,65.45,76858.20985423443,36.7342,36.8016,36.7061,36.7623,76858.2099
2006-12-08 11:10:00,65.44,65.58,65.38,65.51,103842.91049271172,36.7567,36.8353,36.723,36.796,103842.9105
2006-12-08 11:20:00,65.52,65.65,65.52,65.56,143838.09179616914,36.8016,36.8747,36.8016,36.8241,143838.0918
2006-12-08 11:30:00,65.56,65.68,65.32,65.37,114684.9777135285,36.8241,36.8915,36.6893,36.7174,114684.9777
2006-12-08 11:40:00,65.35,65.45,65.3,65.4,55896.87989398869,36.7061,36.7623,36.6781,36.7342,55896.8799
2006-12-08 11:50:00,65.39,65.43,65.27,65.27,37224.43079147091,36.7286,36.7511,36.6612,36.6612,37224.4308
2006-12-08 12:00:00,65.28,65.4,65.27,65.3,42043.12733405615,36.6668,36.7342,36.6612,36.6781,42043.1273
2006-12-08 12:10:00,65.31,65.32,65.12,65.13,45295.74750030117,36.6837,36.6893,36.577,36.5826,45295.7475
2006-12-08 12:20:00,65.15,65.29,65.13,65.29,32285.26683532105,36.5938,36.6724,36.5826,36.6724,32285.2668
2006-12-08 12:30:00,65.29,65.33,65.1,65.17,35778.82182869534,36.6724,36.6949,36.5657,36.605,35778.8218
2006-12-08 12:40:00,65.17,65.3,65.17,65.25,16383.568244789783,36.605,36.6781,36.605,36.65,16383.5682
2006-12-08 12:50:00,65.25,65.35,65.24,65.31,38188.170099987954,36.65,36.7061,36.6444,36.6837,38188.1701
2006-12-08 13:00:00,65.32,65.47,65.22,65.44,79628.96036622094,36.6893,36.7735,36.6331,36.7567,79628.9604
2006-12-08 13:10:00,65.44,65.46,65.3,65.36,68305.02349114565,36.7567,36.7679,36.6781,36.7118,68305.0235
2006-12-08 13:20:00,65.37,65.4,65.27,65.35,24454.884953620047,36.7174,36.7342,36.6612,36.7061,24454.885
2006-12-08 13:30:00,65.35,65.48,65.3,65.43,31562.462353933264,36.7061,36.7792,36.6781,36.7511,31562.4624
2006-12-08 13:40:00,65.44,65.54,65.4,65.47,41802.19250692688,36.7567,36.8129,36.7342,36.7735,41802.1925
2006-12-08 13:50:00,65.43,65.48,65.39,65.4,30839.65787254548,36.7511,36.7792,36.7286,36.7342,30839.6579
2006-12-08 14:00:00,65.4,65.49,65.35,65.4,53246.5967955668,36.7342,36.7848,36.7061,36.7342,53246.5968
2006-12-08 14:10:00,65.4,65.5,65.38,65.4,36983.49596434165,36.7342,36.7904,36.723,36.7342,36983.496
2006-12-08 14:20:00,65.4,65.46,65.24,65.29,38790.50716781111,36.7342,36.7679,36.6444,36.6724,38790.5072
2006-12-08 14:30:00,65.3,65.38,65.25,65.33,58667.63040597519,36.6781,36.723,36.65,36.6949,58667.6304
2006-12-08 14:40:00,65.33,65.51,65.31,65.41,49993.976629321776,36.6949,36.796,36.6837,36.7398,49993.9766
2006-12-08 14:50:00,65.4,65.53,65.38,65.45,48066.49801228768,36.7342,36.8073,36.723,36.7623,48066.498
2006-12-08 15:00:00,65.45,65.45,65.34,65.45,44813.87784604265,36.7623,36.7623,36.7005,36.7623,44813.8778
2006-12-08 15:10:00,65.44,65.49,65.4,65.44,44693.41043247802,36.7567,36.7848,36.7342,36.7567,44693.4104
2006-12-08 15:20:00,65.44,65.5,65.4,65.49,46139.01939525359,36.7567,36.7904,36.7342,36.7848,46139.0194
2006-12-08 15:30:00,65.49,65.49,65.33,65.35,64691.00108420673,36.7848,36.7848,36.6949,36.7061,64691.0011
2006-12-08 15:40:00,65.33,65.36,65.17,65.21,90471.02758703772,36.6949,36.7118,36.605,36.6275,90471.0276
2006-12-08 15:50:00,65.21,65.31,65.21,65.25,144319.96145042768,36.6275,36.6837,36.6275,36.65,144319.9615
2006-12-11 09:30:00,65.4,65.82,65.29,65.47,238766.4136850982,36.7342,36.9701,36.6724,36.7735,238766.4137
2006-12-11 09:40:00,65.49,65.54,65.25,65.4,108902.54186242622,36.7848,36.8129,36.65,36.7342,108902.5419
2006-12-11 09:50:00,65.41,65.58,65.05,65.15,256475.12347909893,36.7398,36.8353,36.5376,36.5938,256475.1235
2006-12-11 10:00:00,65.15,65.26,65.01,65.2,148777.255752319,36.5938,36.6556,36.5152,36.6219,148777.2558
2006-12-11 10:10:00,65.2,65.47,65.16,65.37,174075.4126008915,36.6219,36.7735,36.5994,36.7174,174075.4126
2006-12-11 10:20:00,65.39,65.49,65.25,65.3,65654.74039272378,36.7286,36.7848,36.65,36.6781,65654.7404
2006-12-11 10:30:00,65.3,65.36,65.19,65.22,125165.64269365136,36.6781,36.7118,36.6163,36.6331,125165.6427
2006-12-11 10:40:00,65.22,65.34,65.12,65.34,128177.32803276715,36.6331,36.7005,36.577,36.7005,128177.328
2006-12-11 10:50:00,65.33,65.36,64.98,65.01,80472.23226117335,36.6949,36.7118,36.4983,36.5152,80472.2323
2006-12-11 11:00:00,65.01,65.03,64.87,64.91,89507.28827852067,36.5152,36.5264,36.4365,36.459,89507.2883
2006-12-11 11:10:00,64.91,65.05,64.91,64.97,88423.08155643899,36.459,36.5376,36.459,36.4927,88423.0816
2006-12-11 11:20:00,64.97,65.17,64.95,65.09,124322.37079869896,36.4927,36.605,36.4815,36.5601,124322.3708
2006-12-11 11:30:00,65.09,65.1,64.9,64.91,108420.6722081677,36.5601,36.5657,36.4534,36.459,108420.6722
2006-12-11 11:40:00,64.91,64.97,64.88,64.95,55896.87989398869,36.459,36.4927,36.4422,36.4815,55896.8799
2006-12-11 11:50:00,64.94,65.2,64.92,65.15,111673.29237441272,36.4759,36.6219,36.4646,36.5938,111673.2924
2006-12-11 12:00:00,65.13,65.16,64.91,64.94,84809.05914950007,36.5826,36.5994,36.459,36.4759,84809.0591
2006-12-11 12:10:00,64.94,65.0,64.77,64.77,59992.77195518613,36.4759,36.5096,36.3804,36.3804,59992.772
2006-12-11 12:20:00,64.77,64.91,64.71,64.81,129622.93699554272,36.3804,36.459,36.3467,36.4028,129622.937
2006-12-11 12:30:00,64.8,64.91,64.75,64.88,69871.09986748586,36.3972,36.459,36.3691,36.4422,69871.0999
2006-12-11 12:40:00,64.89,65.02,64.88,65.01,47223.22611733527,36.4478,36.5208,36.4422,36.5152,47223.2261
2006-12-11 12:50:00,65.01,65.11,65.01,65.05,66738.94711480546,36.5152,36.5713,36.5152,36.5376,66738.9471
2006-12-11 13:00:00,65.05,65.05,64.96,65.01,26020.96132996025,36.5376,36.5376,36.4871,36.5152,26020.9613
2006-12-11 13:10:00,65.0,65.16,65.0,65.1,57824.35851102277,36.5096,36.5994,36.5096,36.5657,57824.3585
2006-12-11 13:20:00,65.09,65.19,65.05,65.05,48789.30249367547,36.5601,36.6163,36.5376,36.5376,48789.3025
2006-12-11 13:30:00,65.05,65.09,64.99,65.0,73364.65486086014,36.5376,36.5601,36.5039,36.5096,73364.6549
2006-12-11 13:40:00,65.0,65.11,64.97,65.09,81315.50415612578,36.5096,36.5713,36.4927,36.5601,81315.5042
2006-12-11 13:50:00,65.09,65.09,65.03,65.05,91073.36465486088,36.5601,36.5601,36.5264,36.5376,91073.3647
2006-12-11 14:00:00,65.04,65.15,65.04,65.13,75774.00313215276,36.532,36.5938,36.532,36.5826,75774.0031
2006-12-11 14:10:00,65.14,65.31,65.13,65.31,70714.37176243827,36.5882,36.6837,36.5826,36.6837,70714.3718
2006-12-11 14:20:00,65.29,65.32,65.26,65.31,66618.47970124082,36.6724,36.6893,36.6556,36.6837,66618.4797
2006-12-11 14:30:00,65.31,65.39,65.25,65.35,67582.21900975787,36.6837,36.7286,36.65,36.7061,67582.219
2006-12-11 14:40:00,65.34,65.38,65.3,65.3,54933.14058547164,36.7005,36.723,36.6781,36.6781,54933.1406
2006-12-11 14:50:00,65.3,65.31,65.21,65.3,109625.34634381402,36.6781,36.6837,36.6275,36.6781,109625.3463
2006-12-11 15:00:00,65.29,65.35,65.25,65.32,64931.93591133599,36.6724,36.7061,36.65,36.6893,64931.9359
2006-12-11 15:10:00,65.31,65.38,65.29,65.32,54571.73834477775,36.6837,36.723,36.6724,36.6893,54571.7383
2006-12-11 15:20:00,65.32,65.34,65.25,65.3,79869.89519335021,36.6893,36.7005,36.65,36.6781,79869.8952
2006-12-11 15:30:00,65.3,65.39,65.25,65.37,122394.89218166488,36.6781,36.7286,36.65,36.7174,122394.8922
2006-12-11 15:40:00,65.37,65.4,65.33,65.39,60233.70678231539,36.7174,36.7342,36.6949,36.7286,60233.7068
2006-12-11 15:50:00,65.39,65.39,65.32,65.38,120106.0113239369,36.7286,36.7286,36.6893,36.723,120106.0113
2006-12-12 09:30:00,65.05,65.05,64.06,64.47,260691.482953861,36.5376,36.5376,35.9816,36.2119,260691.483
2006-12-12 09:40:00,64.47,64.91,64.47,64.91,122635.82700879412,36.2119,36.459,36.2119,36.459,122635.827
2006-12-12 09:50:00,64.9,65.21,64.83,65.15,238645.9462715336,36.4534,36.6275,36.4141,36.5938,238645.9463
2006-12-12 10:00:00,65.15,65.29,65.1,65.25,182628.59896398027,36.5938,36.6724,36.5657,36.65,182628.599
2006-12-12 10:10:00,65.25,65.41,65.08,65.37,180460.1855198169,36.65,36.7398,36.5545,36.7174,180460.1855
2006-12-12 10:20:00,65.37,65.45,65.3,65.45,170461.39019395257,36.7174,36.7623,36.6781,36.7623,170461.3902
2006-12-12 10:30:00,65.44,65.68,65.44,65.49,235393.3261052885,36.7567,36.8915,36.7567,36.7848,235393.3261
2006-12-12 10:40:00,65.47,65.49,65.25,65.3,150945.66919648237,36.7735,36.7848,36.65,36.6781,150945.6692
2006-12-12 10:50:00,65.3,65.38,65.15,65.16,89868.69051921456,36.6781,36.723,36.5938,36.5994,89868.6905
2006-12-12 11:00:00,65.16,65.35,65.12,65.35,97217.20274665704,36.5994,36.7061,36.577,36.7061,97217.2027
2006-12-12 11:10:00,65.35,65.41,65.27,65.41,125286.110107216,36.7061,36.7398,36.6612,36.7398,125286.1101
2006-12-12 11:20:00,65.42,65.55,65.42,65.47,68064.0886640164,36.7455,36.8185,36.7455,36.7735,68064.0887
2006-12-12 11:30:00,65.45,65.49,65.23,65.28,91314.29948199014,36.7623,36.7848,36.6387,36.6668,91314.2995
2006-12-12 11:40:00,65.28,65.29,65.11,65.18,125286.110107216,36.6668,36.6724,36.5713,36.6107,125286.1101
2006-12-12 11:50:00,65.18,65.29,64.91,65.04,137814.72111793762,36.6107,36.6724,36.459,36.532,137814.7211
2006-12-12 12:00:00,65.04,65.12,64.98,65.02,65293.338152029886,36.532,36.577,36.4983,36.5208,65293.3382
2006-12-12 12:10:00,65.02,65.05,64.83,64.85,73123.72003373089,36.5208,36.5376,36.4141,36.4253,73123.72
2006-12-12 12:20:00,64.85,64.86,64.56,64.76,132393.68750752922,36.4253,36.4309,36.2624,36.3748,132393.6875
2006-12-12 12:30:00,64.76,64.78,64.6,64.78,94566.91964823515,36.3748,36.386,36.2849,36.386,94566.9196
2006-12-12 12:40:00,64.78,64.79,64.57,64.64,78303.81881701,36.386,36.3916,36.268,36.3073,78303.8188
2006-12-12 12:50:00,64.65,64.71,64.57,64.66,77701.48174918686,36.313,36.3467,36.268,36.3186,77701.4817
2006-12-12 13:00:00,64.66,64.74,64.58,64.69,88543.54897000363,36.3186,36.3635,36.2736,36.3354,88543.549
2006-12-12 13:10:00,64.69,64.77,64.61,64.76,80713.16708830262,36.3354,36.3804,36.2905,36.3748,80713.1671
2006-12-12 13:20:00,64.76,64.83,64.74,64.82,65293.338152029886,36.3748,36.4141,36.3635,36.4085,65293.3382
2006-12-12 13:30:00,64.82,64.94,64.75,64.78,95410.19154318758,36.4085,36.4759,36.3691,36.386,95410.1915
2006-12-12 13:40:00,64.77,64.87,64.73,64.76,49271.17214793399,36.3804,36.4365,36.3579,36.3748,49271.1721
2006-12-12 13:50:00,64.78,64.83,64.78,64.82,28189.374774123604,36.386,36.4141,36.386,36.4085,28189.3748
2006-12-12 14:00:00,64.82,64.83,64.71,64.73,51319.11817853271,36.4085,36.4141,36.3467,36.3579,51319.1182
2006-12-12 14:10:00,64.72,65.14,64.57,64.87,160583.06228165282,36.3523,36.5882,36.268,36.4365,160583.0623
2006-12-12 14:20:00,64.9,65.2,64.86,65.01,125767.97976147452,36.4534,36.6219,36.4309,36.5152,125767.9798
2006-12-12 14:30:00,65.01,65.12,64.76,64.84,94325.9848211059,36.5152,36.577,36.3748,36.4197,94325.9848
2006-12-12 14:40:00,64.86,64.96,64.67,64.8,76135.40537284665,36.4309,36.4871,36.3242,36.3972,76135.4054
2006-12-12 14:50:00,64.81,65.0,64.81,64.96,79628.96036622094,36.4028,36.5096,36.4028,36.4871,79628.9604
2006-12-12 15:00:00,64.95,65.02,64.85,65.01,78303.81881701,36.4815,36.5208,36.4253,36.5152,78303.8188
2006-12-12 15:10:00,65.01,65.05,64.9,64.94,64088.66401638358,36.5152,36.5376,36.4534,36.4759,64088.664
2006-12-12 15:20:00,64.96,65.0,64.84,65.0,61438.380917961695,36.4871,36.5096,36.4197,36.5096,61438.3809
2006-12-12 15:30:00,64.99,65.05,64.87,65.03,75653.53571858813,36.5039,36.5376,36.4365,36.5264,75653.5357
2006-12-12 15:40:00,65.04,65.09,64.86,65.08,98180.94205517408,36.532,36.5601,36.4309,36.5545,98180.9421
2006-12-12 15:50:00,65.08,65.08,65.0,65.07,76376.34019997591,36.5545,36.5545,36.5096,36.5489,76376.3402
2006-12-13 09:30:00,65.62,65.74,65.28,65.36,217925.55113841707,36.8578,36.9252,36.6668,36.7118,217925.5511
2006-12-13 09:40:00,65.36,65.77,65.35,65.58,215395.73545355984,36.7118,36.9421,36.7061,36.8353,215395.7355
2006-12-13 09:50:00,65.61,65.69,65.45,65.64,196602.81893747745,36.8522,36.8971,36.7623,36.869,196602.8189
2006-12-13 10:00:00,65.64,65.85,65.49,65.82,183351.40344536805,36.869,36.987,36.7848,36.9701,183351.4034
2006-12-13 10:10:00,65.82,65.92,65.79,65.79,159016.98590531264,36.9701,37.0263,36.9533,36.9533,159016.9859
2006-12-13 10:20:00,65.79,65.98,65.79,65.95,113841.70581857608,36.9533,37.06,36.9533,37.0432,113841.7058
2006-12-13 10:30:00,65.94,65.94,65.68,65.79,136489.57956872668,37.0375,37.0375,36.8915,36.9533,136489.5796
2006-12-13 10:40:00,65.81,65.83,65.75,65.79,115287.31478135166,36.9645,36.9758,36.9308,36.9533,115287.3148
2006-12-13 10:50:00,65.79,65.8,65.59,65.69,143235.754728346,36.9533,36.9589,36.841,36.8971,143235.7547
2006-12-13 11:00:00,65.69,65.76,65.63,65.64,108782.0744488616,36.8971,36.9364,36.8634,36.869,108782.0744
2006-12-13 11:10:00,65.64,65.69,65.5,65.54,76255.87278641129,36.869,36.8971,36.7904,36.8129,76255.8728
2006-12-13 11:20:00,65.53,65.61,65.52,65.55,77460.54692205759,36.8073,36.8522,36.8016,36.8185,77460.5469
2006-12-13 11:30:00,65.55,65.59,65.55,65.57,29394.04890976991,36.8185,36.841,36.8185,36.8297,29394.0489
2006-12-13 11:40:00,65.57,65.67,65.56,65.64,42043.12733405615,36.8297,36.8859,36.8241,36.869,42043.1273
2006-12-13 11:50:00,65.64,65.77,65.62,65.77,67943.62125045176,36.869,36.9421,36.8578,36.9421,67943.6213
2006-12-13 12:00:00,65.78,65.79,65.64,65.68,72039.5133116492,36.9477,36.9533,36.869,36.8915,72039.5133
2006-12-13 12:10:00,65.68,65.68,65.59,65.62,39513.3116491989,36.8915,36.8915,36.841,36.8578,39513.3116
2006-12-13 12:20:00,65.62,65.63,65.5,65.53,39031.441994940375,36.8578,36.8634,36.7904,36.8073,39031.442
2006-12-13 12:30:00,65.54,65.57,65.45,65.46,42886.39922900856,36.8129,36.8297,36.7623,36.7679,42886.3992
2006-12-13 12:40:00,65.46,65.58,65.4,65.55,43127.33405613782,36.7679,36.8353,36.7342,36.8185,43127.3341
2006-12-13 12:50:00,65.55,65.58,65.51,65.54,29153.114082640648,36.8185,36.8353,36.796,36.8129,29153.1141
2006-12-13 13:00:00,65.54,65.61,65.5,65.54,60956.51126370318,36.8129,36.8522,36.7904,36.8129,60956.5113
2006-12-13 13:10:00,65.56,65.57,65.52,65.52,31441.99494036864,36.8241,36.8297,36.8016,36.8016,31441.9949
2006-12-13 13:20:00,65.52,65.64,65.52,65.59,40477.05095771594,36.8016,36.869,36.8016,36.841,40477.051
2006-12-13 13:30:00,65.59,65.62,65.45,65.45,57462.95627032888,36.841,36.8578,36.7623,36.7623,57462.9563
2006-12-13 13:40:00,65.44,65.54,65.37,65.5,52523.79231417902,36.7567,36.8129,36.7174,36.7904,52523.7923
2006-12-13 13:50:00,65.5,65.58,65.45,65.52,50716.78111070956,36.7904,36.8353,36.7623,36.8016,50716.7811
2006-12-13 14:00:00,65.54,65.62,65.53,65.58,46500.42163594748,36.8129,36.8578,36.8073,36.8353,46500.4216
2006-12-13 14:10:00,65.58,65.59,65.43,65.47,47705.09577159379,36.8353,36.841,36.7511,36.7735,47705.0958
2006-12-13 14:20:00,65.46,65.49,65.42,65.45,45175.280086736544,36.7679,36.7848,36.7455,36.7623,45175.2801
2006-12-13 14:30:00,65.44,65.46,65.38,65.45,46259.48680881822,36.7567,36.7679,36.723,36.7623,46259.4868
2006-12-13 14:40:00,65.46,65.46,65.38,65.45,65172.87073846525,36.7679,36.7679,36.723,36.7623,65172.8707
2006-12-13 14:50:00,65.46,65.46,65.38,65.43,70232.50210817975,36.7679,36.7679,36.723,36.7511,70232.5021
2006-12-13 15:00:00,65.43,65.55,65.4,65.54,55896.87989398869,36.7511,36.8185,36.7342,36.8129,55896.8799
2006-12-13 15:10:00,65.53,65.58,65.44,65.46,64088.66401638358,36.8073,36.8353,36.7567,36.7679,64088.664
2006-12-13 15:20:00,65.45,65.61,65.45,65.6,73003.25262016625,36.7623,36.8522,36.7623,36.8466,73003.2526
2006-12-13 15:30:00,65.59,65.69,65.59,65.65,102999.63859775932,36.841,36.8971,36.841,36.8747,102999.6386
2006-12-13 15:40:00,65.64,65.66,65.46,65.48,136369.11215516203,36.869,36.8803,36.7679,36.7792,136369.1122
2006-12-13 15:50:00,65.46,65.69,65.45,65.58,128418.2628598964,36.7679,36.8971,36.7623,36.8353,128418.2629
2006-12-14 09:30:00,65.16,65.43,65.01,65.22,298397.78339959047,36.5994,36.7511,36.5152,36.6331,298397.7834
2006-12-14 09:40:00,65.22,65.4,65.11,65.2,183471.87085893267,36.6331,36.7342,36.5713,36.6219,183471.8709
2006-12-14 09:50:00,65.19,65.66,65.04,65.54,203951.33116491992,36.6163,36.8803,36.532,36.8129,203951.3312
2006-12-14 10:00:00,65.52,65.83,65.44,65.66,201060.1132393688,36.8016,36.9758,36.7567,36.8803,201060.1132
2006-12-14 10:10:00,65.66,65.77,65.4,65.42,174557.28225515,36.8803,36.9421,36.7342,36.7455,174557.2823
2006-12-14 10:20:00,65.43,65.54,65.26,65.35,156487.1702204554,36.7511,36.8129,36.6556,36.7061,156487.1702
2006-12-14 10:30:00,65.36,65.66,65.16,65.6,158776.05107818337,36.7118,36.8803,36.5994,36.8466,158776.0511
2006-12-14 10:40:00,65.62,65.62,65.41,65.59,82158.7760510782,36.8578,36.8578,36.7398,36.841,82158.7761
2006-12-14 10:50:00,65.59,65.74,65.54,65.74,94205.51740754128,36.841,36.9252,36.8129,36.9252,94205.5174
2006-12-14 11:00:00,65.74,65.74,65.56,65.64,61920.25057222022,36.9252,36.9252,36.8241,36.869,61920.2506
2006-12-14 11:10:00,65.63,65.86,65.63,65.82,72039.5133116492,36.8634,36.9926,36.8634,36.9701,72039.5133
2006-12-14 11:20:00,65.82,65.98,65.75,65.85,74569.32899650645,36.9701,37.06,36.9308,36.987,74569.329
2006-12-14 11:30:00,65.86,65.93,65.84,65.89,46259.48680881822,36.9926,37.0319,36.9814,37.0095,46259.4868
2006-12-14 11:40:00,65.89,65.89,65.7,65.74,84086.25466811229,37.0095,37.0095,36.9027,36.9252,84086.2547
2006-12-14 11:50:00,65.73,65.86,65.69,65.79,65293.338152029886,36.9196,36.9926,36.8971,36.9533,65293.3382
2006-12-14 12:00:00,65.79,65.91,65.77,65.85,86375.13552584028,36.9533,37.0207,36.9421,36.987,86375.1355
2006-12-14 12:10:00,65.87,65.93,65.86,65.9,27827.97253342971,36.9982,37.0319,36.9926,37.0151,27827.9725
2006-12-14 12:20:00,65.89,65.9,65.84,65.89,38067.70268642333,37.0095,37.0151,36.9814,37.0095,38067.7027
2006-12-14 12:30:00,65.89,66.22,65.88,66.22,156607.63763402,37.0095,37.1948,37.0038,37.1948,156607.6376
2006-12-14 12:40:00,66.22,66.22,66.12,66.16,78544.75364413927,37.1948,37.1948,37.1386,37.1611,78544.7536
2006-12-14 12:50:00,66.16,66.23,66.12,66.22,85531.86363088785,37.1611,37.2004,37.1386,37.1948,85531.8636
2006-12-14 13:00:00,66.22,66.23,66.12,66.21,55053.60799903626,37.1948,37.2004,37.1386,37.1892,55053.608
2006-12-14 13:10:00,66.21,66.25,66.12,66.21,258282.1346825684,37.1892,37.2117,37.1386,37.1892,258282.1347
2006-12-14 13:20:00,66.22,66.24,66.16,66.21,70593.90434887364,37.1948,37.206,37.1611,37.1892,70593.9043
2006-12-14 13:30:00,66.22,66.31,66.15,66.18,72280.44813877846,37.1948,37.2454,37.1555,37.1723,72280.4481
2006-12-14 13:40:00,66.16,66.23,66.1,66.18,73605.58968798941,37.1611,37.2004,37.1274,37.1723,73605.5897
2006-12-14 13:50:00,66.18,66.22,66.15,66.18,42284.0621611854,37.1723,37.1948,37.1555,37.1723,42284.0622
2006-12-14 14:00:00,66.17,66.17,66.03,66.12,45295.74750030117,37.1667,37.1667,37.0881,37.1386,45295.7475
2006-12-14 14:10:00,66.12,66.18,66.09,66.14,47705.09577159379,37.1386,37.1723,37.1218,37.1499,47705.0958
2006-12-14 14:20:00,66.13,66.15,66.08,66.12,56017.34730755331,37.1443,37.1555,37.1162,37.1386,56017.3473
2006-12-14 14:30:00,66.13,66.28,66.11,66.22,63847.72918925432,37.1443,37.2285,37.133,37.1948,63847.7292
2006-12-14 14:40:00,66.21,66.31,66.21,66.3,60354.17419588002,37.1892,37.2454,37.1892,37.2397,60354.1742
2006-12-14 14:50:00,66.28,66.28,66.21,66.24,44693.41043247802,37.2285,37.2285,37.1892,37.206,44693.4104
2006-12-14 15:00:00,66.23,66.29,66.13,66.27,62161.18539934948,37.2004,37.2341,37.1443,37.2229,62161.1854
2006-12-14 15:10:00,66.28,66.32,66.23,66.31,59149.50006023371,37.2285,37.251,37.2004,37.2454,59149.5001
2006-12-14 15:20:00,66.32,66.37,66.23,66.24,88543.54897000363,37.251,37.2791,37.2004,37.206,88543.549
2006-12-14 15:30:00,66.24,66.27,66.18,66.22,84206.72208167691,37.206,37.2229,37.1723,37.1948,84206.7221
2006-12-14 15:40:00,66.21,66.24,66.13,66.14,129141.0673412842,37.1892,37.206,37.1443,37.1499,129141.0673
2006-12-14 15:50:00,66.13,66.14,66.01,66.08,226960.6071557644,37.1443,37.1499,37.0769,37.1162,226960.6072
2006-12-15 09:30:00,66.52,66.52,66.05,66.24,1456089.6277556922,37.3633,37.3633,37.0993,37.206,1456089.6278
2006-12-15 09:40:00,66.23,66.38,66.18,66.3,101192.62739428986,37.2004,37.2847,37.1723,37.2397,101192.6274
2006-12-15 09:50:00,66.3,66.41,66.26,66.38,368027.94843994704,37.2397,37.3015,37.2173,37.2847,368027.9484
2006-12-15 10:00:00,66.38,66.39,66.23,66.33,109384.41151668476,37.2847,37.2903,37.2004,37.2566,109384.4115
2006-12-15 10:10:00,66.33,66.33,66.25,66.28,83845.31984098302,37.2566,37.2566,37.2117,37.2285,83845.3198
2006-12-15 10:20:00,66.27,66.37,66.18,66.3,103120.10601132397,37.2229,37.2791,37.1723,37.2397,103120.106
2006-12-15 10:30:00,66.28,66.41,66.28,66.4,88061.6793157451,37.2285,37.3015,37.2285,37.2959,88061.6793
2006-12-15 10:40:00,66.4,66.52,66.2,66.28,137814.72111793762,37.2959,37.3633,37.1836,37.2285,137814.7211
2006-12-15 10:50:00,66.28,66.41,66.26,66.4,93482.71292615349,37.2285,37.3015,37.2173,37.2959,93482.7129
2006-12-15 11:00:00,66.41,66.41,66.36,66.41,129020.59992771957,37.3015,37.3015,37.2734,37.3015,129020.5999
2006-12-15 11:10:00,66.4,66.42,66.34,66.4,299481.9901216721,37.2959,37.3072,37.2622,37.2959,299481.9901
2006-12-15 11:20:00,66.38,66.41,66.34,66.37,117094.32598482112,37.2847,37.3015,37.2622,37.2791,117094.326
2006-12-15 11:30:00,66.38,66.41,66.32,66.38,88423.08155643899,37.2847,37.3015,37.251,37.2847,88423.0816
2006-12-15 11:40:00,66.38,66.4,66.32,66.4,52885.19455487291,37.2847,37.2959,37.251,37.2959,52885.1946
2006-12-15 11:50:00,66.39,66.41,66.32,66.38,49391.63956149862,37.2903,37.3015,37.251,37.2847,49391.6396
2006-12-15 12:00:00,66.38,66.38,66.29,66.32,57583.42368389351,37.2847,37.2847,37.2341,37.251,57583.4237
2006-12-15 12:10:00,66.3,66.32,66.28,66.32,83002.04794603061,37.2397,37.251,37.2285,37.251,83002.0479
2006-12-15 12:20:00,66.33,66.35,66.2,66.27,167931.5745090953,37.2566,37.2678,37.1836,37.2229,167931.5745
2006-12-15 12:30:00,66.27,66.38,66.24,66.37,57944.82592458741,37.2229,37.2847,37.206,37.2791,57944.8259
2006-12-15 12:40:00,66.38,66.4,66.34,66.38,64209.13142994821,37.2847,37.2959,37.2622,37.2847,64209.1314
2006-12-15 12:50:00,66.38,66.44,66.32,66.36,174436.81484158538,37.2847,37.3184,37.251,37.2734,174436.8148
2006-12-15 13:00:00,66.37,66.37,66.32,66.33,46018.55198168896,37.2791,37.2791,37.251,37.2566,46018.552
2006-12-15 13:10:00,66.33,66.41,66.28,66.4,49632.57438862788,37.2566,37.3015,37.2285,37.2959,49632.5744
2006-12-15 13:20:00,66.4,66.49,66.37,66.37,208047.2232261173,37.2959,37.3465,37.2791,37.2791,208047.2232
2006-12-15 13:30:00,66.37,66.42,66.28,66.31,100831.22515359597,37.2791,37.3072,37.2285,37.2454,100831.2252
2006-12-15 13:40:00,66.3,66.37,66.24,66.34,83122.51535959524,37.2397,37.2791,37.206,37.2622,83122.5154
2006-12-15 13:50:00,66.34,66.37,66.3,66.37,44091.07336465487,37.2622,37.2791,37.2397,37.2791,44091.0734
2006-12-15 14:00:00,66.37,66.44,66.34,66.41,105529.45428261656,37.2791,37.3184,37.2622,37.3015,105529.4543
2006-12-15 14:10:00,66.42,66.42,66.3,66.35,69389.23021322733,37.3072,37.3072,37.2397,37.2678,69389.2302
2006-12-15 14:20:00,66.35,66.37,66.29,66.31,101915.43187567763,37.2678,37.2791,37.2341,37.2454,101915.4319
2006-12-15 14:30:00,66.3,66.32,66.14,66.18,164076.61727502712,37.2397,37.251,37.1499,37.1723,164076.6173
2006-12-15 14:40:00,66.18,66.23,66.07,66.1,151548.00626430553,37.1723,37.2004,37.1106,37.1274,151548.0063
2006-12-15 14:50:00,66.1,66.11,66.03,66.09,123599.56631731118,37.1274,37.133,37.0881,37.1218,123599.5663
2006-12-15 15:00:00,66.08,66.12,65.96,66.07,130345.7414769305,37.1162,37.1386,37.0488,37.1106,130345.7415
2006-12-15 15:10:00,66.07,66.08,65.88,65.92,152150.3433321287,37.1106,37.1162,37.0038,37.0263,152150.3433
2006-12-15 15:20:00,65.93,66.03,65.91,65.96,126611.25165642696,37.0319,37.0881,37.0207,37.0488,126611.2517
2006-12-15 15:30:00,65.95,66.01,65.89,65.89,100349.35549933744,37.0432,37.0769,37.0095,37.0095,100349.3555
2006-12-15 15:40:00,65.89,65.89,65.74,65.74,184435.6101674497,37.0095,37.0095,36.9252,36.9252,184435.6102
2006-12-15 15:50:00,65.75,65.89,65.74,65.81,244789.78436332973,36.9308,37.0095,36.9252,36.9645,244789.7844
2006-12-18 09:30:00,65.79,66.25,65.79,66.15,174677.74966871462,36.9533,37.2117,36.9533,37.1555,174677.7497
2006-12-18 09:40:00,66.16,66.32,66.04,66.3,161185.39934947598,37.1611,37.251,37.0937,37.2397,161185.3993
2006-12-18 09:50:00,66.29,67.01,66.29,66.84,322491.2661125166,37.2341,37.6385,37.2341,37.5431,322491.2661
2006-12-18 10:00:00,66.86,67.08,66.76,66.91,208408.62546681124,37.5543,37.6779,37.4981,37.5824,208408.6255
2006-12-18 10:10:00,66.9,67.03,66.87,66.99,116010.11926273943,37.5768,37.6498,37.5599,37.6273,116010.1193
2006-12-18 10:20:00,67.01,67.02,66.76,66.81,128659.19768702568,37.6385,37.6442,37.4981,37.5262,128659.1977
2006-12-18 10:30:00,66.79,67.01,66.78,66.89,394289.8445970365,37.515,37.6385,37.5094,37.5711,394289.8446
2006-12-18 10:40:00,66.91,66.95,66.8,66.93,107095.53065895676,37.5824,37.6048,37.5206,37.5936,107095.5307
2006-12-18 10:50:00,66.92,66.94,66.79,66.87,59751.83712805687,37.588,37.5992,37.515,37.5599,59751.8371
2006-12-18 11:00:00,66.86,66.92,66.82,66.89,87700.27707505121,37.5543,37.588,37.5318,37.5711,87700.2771
2006-12-18 11:10:00,66.88,66.91,66.76,66.8,89989.1579327792,37.5655,37.5824,37.4981,37.5206,89989.1579
2006-12-18 11:20:00,66.79,66.81,66.66,66.7,174075.4126008915,37.515,37.5262,37.442,37.4644,174075.4126
2006-12-18 11:30:00,66.7,66.79,66.66,66.67,68305.02349114565,37.4644,37.515,37.442,37.4476,68305.0235
2006-12-18 11:40:00,66.67,66.67,66.49,66.59,82520.17829177208,37.4476,37.4476,37.3465,37.4026,82520.1783
2006-12-18 11:50:00,66.59,66.65,66.53,66.56,71678.11107095532,37.4026,37.4363,37.3689,37.3858,71678.1111
2006-12-18 12:00:00,66.54,66.59,66.41,66.44,223467.0521623901,37.3746,37.4026,37.3015,37.3184,223467.0522
2006-12-18 12:10:00,66.42,66.62,66.42,66.59,84688.59173593544,37.3072,37.4195,37.3072,37.4026,84688.5917
2006-12-18 12:20:00,66.58,66.7,66.58,66.6,79388.02553909169,37.397,37.4644,37.397,37.4083,79388.0255
2006-12-18 12:30:00,66.62,66.7,66.59,66.67,78062.88398988075,37.4195,37.4644,37.4026,37.4476,78062.884
2006-12-18 12:40:00,66.67,66.79,66.66,66.78,172268.401397422,37.4476,37.515,37.442,37.5094,172268.4014
2006-12-18 12:50:00,66.79,66.82,66.74,66.74,127815.92579207326,37.515,37.5318,37.4869,37.4869,127815.9258
2006-12-18 13:00:00,66.74,66.86,66.67,66.69,110107.21599807253,37.4869,37.5543,37.4476,37.4588,110107.216
2006-12-18 13:10:00,66.7,66.81,66.63,66.8,83845.31984098302,37.4644,37.5262,37.4251,37.5206,83845.3198
2006-12-18 13:20:00,66.8,66.82,66.71,66.79,46500.42163594748,37.5206,37.5318,37.47,37.515,46500.4216
2006-12-18 13:30:00,66.79,66.9,66.74,66.87,75653.53571858813,37.515,37.5768,37.4869,37.5599,75653.5357
2006-12-18 13:40:00,66.88,66.97,66.86,66.91,102156.3667028069,37.5655,37.6161,37.5543,37.5824,102156.3667
2006-12-18 13:50:00,66.91,66.93,66.82,66.86,241416.69678352008,37.5824,37.5936,37.5318,37.5543,241416.6968
2006-12-18 14:00:00,66.85,66.88,66.74,66.8,66377.54487411155,37.5487,37.5655,37.4869,37.5206,66377.5449
2006-12-18 14:10:00,66.8,66.81,66.74,66.8,51319.11817853271,37.5206,37.5262,37.4869,37.5206,51319.1182
2006-12-18 14:20:00,66.81,66.85,66.66,66.67,80231.2974340441,37.5262,37.5487,37.442,37.4476,80231.2974
2006-12-18 14:30:00,66.66,66.77,66.65,66.73,78303.81881701,37.442,37.5037,37.4363,37.4813,78303.8188
2006-12-18 14:40:00,66.73,66.73,66.54,66.55,117455.728225515,37.4813,37.4813,37.3746,37.3802,117455.7282
2006-12-18 14:50:00,66.55,66.59,66.41,66.52,126611.25165642696,37.3802,37.4026,37.3015,37.3633,126611.2517
2006-12-18 15:00:00,66.52,66.52,66.41,66.44,110709.55306589568,37.3633,37.3633,37.3015,37.3184,110709.5531
2006-12-18 15:10:00,66.44,66.52,66.41,66.51,79147.09071196242,37.3184,37.3633,37.3015,37.3577,79147.0907
2006-12-18 15:20:00,66.49,66.62,66.48,66.61,133598.36164317554,37.3465,37.4195,37.3409,37.4139,133598.3616
2006-12-18 15:30:00,66.6,66.69,66.6,66.66,112637.03168292978,37.4083,37.4588,37.4083,37.442,112637.0317
2006-12-18 15:40:00,66.66,66.78,66.63,66.72,181905.7944825925,37.442,37.5094,37.4251,37.4757,181905.7945
2006-12-18 15:50:00,66.72,66.75,66.62,66.65,262498.4941573305,37.4757,37.4925,37.4195,37.4363,262498.4942
2006-12-19 09:30:00,68.4,68.48,67.35,67.5,903505.6017347308,38.4193,38.4642,37.8295,37.9138,903505.6017
2006-12-19 09:40:00,67.54,67.99,67.45,67.92,535959.5229490424,37.9362,38.189,37.8857,38.1497,535959.5229
2006-12-19 09:50:00,67.95,69.06,67.92,68.83,870858.9326587159,38.1665,38.79,38.1497,38.6608,870858.9327
2006-12-19 10:00:00,68.83,68.95,68.36,68.52,463197.2051560053,38.6608,38.7282,38.3968,38.4867,463197.2052
2006-12-19 10:10:00,68.49,69.11,68.48,68.94,407059.3904348874,38.4698,38.8181,38.4642,38.7226,407059.3904
2006-12-19 10:20:00,68.93,69.23,68.81,69.04,383809.17961691367,38.717,38.8855,38.6496,38.7788,383809.1796
2006-12-19 10:30:00,69.01,69.08,68.71,68.87,409227.8038790508,38.7619,38.8012,38.5934,38.6833,409227.8039
2006-12-19 10:40:00,68.87,68.9,68.62,68.7,296470.3047825564,38.6833,38.7001,38.5429,38.5878,296470.3048
2006-12-19 10:50:00,68.69,68.86,68.65,68.73,194675.34032044333,38.5822,38.6777,38.5597,38.6046,194675.3403
2006-12-19 11:00:00,68.73,68.88,68.7,68.76,152150.3433321287,38.6046,38.6889,38.5878,38.6215,152150.3433
2006-12-19 11:10:00,68.76,68.79,68.25,68.34,253222.5033128539,38.6215,38.6383,38.335,38.3856,253222.5033
2006-12-19 11:20:00,68.34,68.42,68.1,68.16,206601.6142633418,38.3856,38.4305,38.2508,38.2845,206601.6143
2006-12-19 11:30:00,68.15,68.19,67.9,67.99,289724.129622937,38.2789,38.3013,38.1384,38.189,289724.1296
2006-12-19 11:40:00,67.99,68.23,67.99,68.07,165281.29141067344,38.189,38.3238,38.189,38.2339,165281.2914
2006-12-19 11:50:00,68.1,68.11,67.6,67.66,229490.42284062164,38.2508,38.2564,37.9699,38.0036,229490.4228
2006-12-19 12:00:00,67.69,67.8,67.45,67.45,423442.9586796772,38.0205,38.0823,37.8857,37.8857,423442.9587
2006-12-19 12:10:00,67.45,67.45,67.08,67.21,362727.3822431033,37.8857,37.8857,37.6779,37.7509,362727.3822
2006-12-19 12:20:00,67.22,67.24,66.56,66.66,445970.3650162632,37.7565,37.7677,37.3858,37.442,445970.365
2006-12-19 12:30:00,66.66,67.35,66.65,67.04,325382.48403806775,37.442,37.8295,37.4363,37.6554,325382.484
2006-12-19 12:40:00,67.04,67.18,66.78,66.86,203348.9940970968,37.6554,37.734,37.5094,37.5543,203348.9941
2006-12-19 12:50:00,66.86,67.23,66.86,66.96,106252.25876400436,37.5543,37.7621,37.5543,37.6105,106252.2588
2006-12-19 13:00:00,66.95,67.11,66.84,67.03,177809.90242139503,37.6048,37.6947,37.5431,37.6498,177809.9024
2006-12-19 13:10:00,67.03,67.13,66.99,66.99,125045.17528008675,37.6498,37.7059,37.6273,37.6273,125045.1753
2006-12-19 13:20:00,66.98,67.12,66.96,67.04,160101.1926273943,37.6217,37.7003,37.6105,37.6554,160101.1926
2006-12-19 13:30:00,67.05,67.07,67.01,67.03,88302.61414287436,37.661,37.6722,37.6385,37.6498,88302.6141
2006-12-19 13:40:00,67.04,67.24,66.89,67.07,150584.26695578848,37.6554,37.7677,37.5711,37.6722,150584.267
2006-12-19 13:50:00,67.07,67.14,67.02,67.11,76135.40537284665,37.6722,37.7116,37.6442,37.6947,76135.4054
2006-12-19 14:00:00,67.11,67.6,67.07,67.46,322852.6683532105,37.6947,37.9699,37.6722,37.8913,322852.6684
2006-12-19 14:10:00,67.45,67.69,67.45,67.53,152391.27815925793,37.8857,38.0205,37.8857,37.9306,152391.2782
2006-12-19 14:20:00,67.52,67.62,67.35,67.5,137935.18853150224,37.925,37.9812,37.8295,37.9138,137935.1885
2006-12-19 14:30:00,67.51,67.8,67.5,67.76,174918.6844958439,37.9194,38.0823,37.9138,38.0598,174918.6845
2006-12-19 14:40:00,67.64,67.79,67.55,67.64,114564.51029996388,37.9924,38.0767,37.9419,37.9924,114564.5103
2006-12-19 14:50:00,67.62,68.02,67.59,67.89,170220.4553668233,37.9812,38.2058,37.9643,38.1328,170220.4554
2006-12-19 15:00:00,67.89,68.04,67.88,68.03,170822.79243464646,38.1328,38.2171,38.1272,38.2115,170822.7924
2006-12-19 15:10:00,68.03,68.17,67.87,67.94,213347.7894229611,38.2115,38.2901,38.1216,38.1609,213347.7894
2006-12-19 15:20:00,67.93,68.02,67.88,67.91,164197.08468859174,38.1553,38.2058,38.1272,38.1441,164197.0847
2006-12-19 15:30:00,67.9,67.95,67.73,67.91,183712.805686062,38.1384,38.1665,38.043,38.1441,183712.8057
2006-12-19 15:40:00,67.91,67.91,67.75,67.84,158053.2465967956,38.1441,38.1441,38.0542,38.1047,158053.2466
2006-12-19 15:50:00,67.82,67.83,67.74,67.81,302975.54511504644,38.0935,38.0991,38.0486,38.0879,302975.5451
2006-12-20 09:30:00,68.31,68.31,67.74,68.02,352728.5869172389,38.3687,38.3687,38.0486,38.2058,352728.5869
2006-12-20 09:40:00,68.07,68.36,67.99,68.08,218889.2904469341,38.2339,38.3968,38.189,38.2395,218889.2904
2006-12-20 09:50:00,68.08,68.6,68.08,68.57,277075.0511986508,38.2395,38.5316,38.2395,38.5148,277075.0512
2006-12-20 10:00:00,68.55,68.63,68.22,68.24,247921.9371160101,38.5035,38.5485,38.3182,38.3294,247921.9371
2006-12-20 10:10:00,68.23,68.28,68.14,68.2,315624.62353933265,38.3238,38.3519,38.2732,38.307,315624.6235
2006-12-20 10:20:00,68.18,68.27,68.13,68.19,132393.68750752922,38.2957,38.3463,38.2676,38.3013,132393.6875
2006-12-20 10:30:00,68.18,68.28,68.15,68.19,351042.0431273341,38.2957,38.3519,38.2789,38.3013,351042.0431
2006-12-20 10:40:00,68.2,68.23,68.14,68.17,135405.37284664498,38.307,38.3238,38.2732,38.2901,135405.3728
2006-12-20 10:50:00,68.16,68.25,68.08,68.24,185640.28430309604,38.2845,38.335,38.2395,38.3294,185640.2843
2006-12-20 11:00:00,68.23,68.33,68.09,68.2,192506.92687628,38.3238,38.38,38.2452,38.307,192506.9269
2006-12-20 11:10:00,68.19,68.19,67.9,68.03,120106.0113239369,38.3013,38.3013,38.1384,38.2115,120106.0113
2006-12-20 11:20:00,68.03,68.05,67.9,67.94,131791.35043970606,38.2115,38.2227,38.1384,38.1609,131791.3504
2006-12-20 11:30:00,67.93,68.05,67.93,68.01,82038.30863751356,38.1553,38.2227,38.1553,38.2002,82038.3086
2006-12-20 11:40:00,68.01,68.02,67.88,67.89,99626.55101794963,38.2002,38.2058,38.1272,38.1328,99626.551
2006-12-20 11:50:00,67.9,68.21,67.79,67.84,270931.21310685464,38.1384,38.3126,38.0767,38.1047,270931.2131
2006-12-20 12:00:00,67.84,67.89,67.74,67.85,103240.5734248886,38.1047,38.1328,38.0486,38.1104,103240.5734
2006-12-20 12:10:00,67.85,67.88,67.74,67.74,71678.11107095532,38.1104,38.1272,38.0486,38.0486,71678.1111
2006-12-20 12:20:00,67.74,67.9,67.69,67.85,101072.15998072522,38.0486,38.1384,38.0205,38.1104,101072.16
2006-12-20 12:30:00,67.85,67.85,67.37,67.41,230092.7599084448,38.1104,38.1104,37.8408,37.8632,230092.7599
2006-12-20 12:40:00,67.43,67.86,67.34,67.56,171304.66208890497,37.8745,38.116,37.8239,37.9475,171304.6621
2006-12-20 12:50:00,67.56,67.64,67.25,67.36,132875.55716178776,37.9475,37.9924,37.7733,37.8351,132875.5572
2006-12-20 13:00:00,67.35,67.64,67.29,67.53,202264.7873750151,37.8295,37.9924,37.7958,37.9306,202264.7874
2006-12-20 13:10:00,67.53,67.53,67.3,67.31,140344.53680279487,37.9306,37.9306,37.8014,37.8071,140344.5368
2006-12-20 13:20:00,67.32,67.56,67.32,67.54,94205.51740754128,37.8127,37.9475,37.8127,37.9362,94205.5174
2006-12-20 13:30:00,67.54,67.6,67.43,67.55,96132.99602457536,37.9362,37.9699,37.8745,37.9419,96132.996
2006-12-20 13:40:00,67.55,67.58,67.44,67.58,66136.6100469823,37.9419,37.9587,37.8801,37.9587,66136.61
2006-12-20 13:50:00,67.58,67.74,67.56,67.74,84568.1243223708,37.9587,38.0486,37.9475,38.0486,84568.1243
2006-12-20 14:00:00,67.73,67.77,67.5,67.59,95530.6589567522,38.043,38.0654,37.9138,37.9643,95530.659
2006-12-20 14:10:00,67.6,67.74,67.55,67.68,104927.1172147934,37.9699,38.0486,37.9419,38.0149,104927.1172
2006-12-20 14:20:00,67.69,67.84,67.58,67.71,106372.72617756898,38.0205,38.1047,37.9587,38.0317,106372.7262
2006-12-20 14:30:00,67.74,67.84,67.59,67.63,120708.34839176004,38.0486,38.1047,37.9643,37.9868,120708.3484
2006-12-20 14:40:00,67.63,67.66,67.56,67.61,52403.32490061439,37.9868,38.0036,37.9475,37.9756,52403.3249
2006-12-20 14:50:00,67.61,67.61,67.43,67.59,349716.9015781232,37.9756,37.9756,37.8745,37.9643,349716.9016
2006-12-20 15:00:00,67.55,67.58,67.49,67.51,111432.35754728348,37.9419,37.9587,37.9082,37.9194,111432.3575
2006-12-20 15:10:00,67.52,67.59,67.5,67.52,162871.9431393808,37.925,37.9643,37.9138,37.925,162871.9431
2006-12-20 15:20:00,67.52,67.63,67.49,67.63,150463.79954222383,37.925,37.9868,37.9082,37.9868,150463.7995
2006-12-20 15:30:00,67.63,67.64,67.45,67.53,124081.4359715697,37.9868,37.9924,37.8857,37.9306,124081.436
2006-12-20 15:40:00,67.53,67.55,67.5,67.54,137453.31887724373,37.9306,37.9419,37.9138,37.9362,137453.3189
2006-12-20 15:50:00,67.54,67.57,67.47,67.52,211299.8433923624,37.9362,37.9531,37.8969,37.925,211299.8434
2006-12-21 09:30:00,67.32,67.85,67.28,67.56,224310.3240573425,37.8127,38.1104,37.7902,37.9475,224310.3241
2006-12-21 09:40:00,67.57,67.99,67.5,67.99,138537.5255993254,37.9531,38.189,37.9138,38.189,138537.5256
2006-12-21 09:50:00,67.96,68.04,67.71,67.82,163474.28020720396,38.1721,38.2171,38.0317,38.0935,163474.2802
2006-12-21 10:00:00,67.83,67.99,67.78,67.93,92518.97361763644,38.0991,38.189,38.071,38.1553,92518.9736
2006-12-21 10:10:00,67.92,68.01,67.79,67.8,75292.13347789424,38.1497,38.2002,38.0767,38.0823,75292.1335
2006-12-21 10:20:00,67.8,67.95,67.7,67.89,95169.25671605831,38.0823,38.1665,38.0261,38.1328,95169.2567
2006-12-21 10:30:00,67.86,67.98,67.83,67.88,88061.6793157451,38.116,38.1834,38.0991,38.1272,88061.6793
2006-12-21 10:40:00,67.89,68.03,67.89,67.92,73605.58968798941,38.1328,38.2115,38.1328,38.1497,73605.5897
2006-12-21 10:50:00,67.92,68.0,67.88,67.91,51800.98783279124,38.1497,38.1946,38.1272,38.1441,51800.9878
2006-12-21 11:00:00,67.9,68.03,67.86,68.01,60956.51126370318,38.1384,38.2115,38.116,38.2002,60956.5113
2006-12-21 11:10:00,68.01,68.02,67.94,68.0,50716.78111070956,38.2002,38.2058,38.1609,38.1946,50716.7811
2006-12-21 11:20:00,68.0,68.04,67.93,67.96,53848.93386338996,38.1946,38.2171,38.1553,38.1721,53848.9339
2006-12-21 11:30:00,67.97,67.99,67.86,67.88,51921.455246355865,38.1778,38.189,38.116,38.1272,51921.4552
2006-12-21 11:40:00,67.88,67.89,67.83,67.84,39754.24647632816,38.1272,38.1328,38.0991,38.1047,39754.2465
2006-12-21 11:50:00,67.85,67.86,67.72,67.78,61799.78315865559,38.1104,38.116,38.0373,38.071,61799.7832
2006-12-21 12:00:00,67.78,67.81,67.61,67.68,117094.32598482112,38.071,38.0879,37.9756,38.0149,117094.326
2006-12-21 12:10:00,67.69,67.8,67.6,67.6,56017.34730755331,38.0205,38.0823,37.9699,37.9699,56017.3473
2006-12-21 12:20:00,67.6,67.72,67.57,67.71,36140.22406938923,37.9699,38.0373,37.9531,38.0317,36140.2241
2006-12-21 12:30:00,67.71,67.71,67.59,67.67,90711.96241416698,38.0317,38.0317,37.9643,38.0093,90711.9624
2006-12-21 12:40:00,67.67,67.7,67.62,67.63,62763.52246717264,38.0093,38.0261,37.9812,37.9868,62763.5225
2006-12-21 12:50:00,67.64,67.66,67.57,67.6,45295.74750030117,37.9924,38.0036,37.9531,37.9699,45295.7475
2006-12-21 13:00:00,67.6,67.64,67.5,67.64,74087.45934224792,37.9699,37.9924,37.9138,37.9924,74087.4593
2006-12-21 13:10:00,67.64,67.66,67.59,67.62,61076.978677267805,37.9924,38.0036,37.9643,37.9812,61076.9787
2006-12-21 13:20:00,67.6,67.71,67.4,67.64,95771.59378388149,37.9699,38.0317,37.8576,37.9924,95771.5938
2006-12-21 13:30:00,67.64,67.69,67.52,67.64,87338.87483435731,37.9924,38.0205,37.925,37.9924,87338.8748
2006-12-21 13:40:00,67.64,67.65,67.51,67.58,63004.4572943019,37.9924,37.998,37.9194,37.9587,63004.4573
2006-12-21 13:50:00,67.57,67.61,67.43,67.5,81797.3738103843,37.9531,37.9756,37.8745,37.9138,81797.3738
2006-12-21 14:00:00,67.49,67.49,67.33,67.35,85772.79845801712,37.9082,37.9082,37.8183,37.8295,85772.7985
2006-12-21 14:10:00,67.35,67.37,67.21,67.3,90350.56017347307,37.8295,37.8408,37.7509,37.8014,90350.5602
2006-12-21 14:20:00,67.3,67.46,67.29,67.42,94325.9848211059,37.8014,37.8913,37.7958,37.8688,94325.9848
2006-12-21 14:30:00,67.4,67.45,67.23,67.37,126972.65389712084,37.8576,37.8857,37.7621,37.8408,126972.6539
2006-12-21 14:40:00,67.37,67.47,67.25,67.28,57944.82592458741,37.8408,37.8969,37.7733,37.7902,57944.8259
2006-12-21 14:50:00,67.27,67.3,67.19,67.3,129743.40440910734,37.7846,37.8014,37.7396,37.8014,129743.4044
2006-12-21 15:00:00,67.29,67.3,67.22,67.27,60595.10902300928,37.7958,37.8014,37.7565,37.7846,60595.109
2006-12-21 15:10:00,67.28,67.37,67.21,67.24,119383.2068425491,37.7902,37.8408,37.7509,37.7677,119383.2068
2006-12-21 15:20:00,67.24,67.25,67.16,67.16,114684.9777135285,37.7677,37.7733,37.7228,37.7228,114684.9777
2006-12-21 15:30:00,67.17,67.22,67.05,67.11,169738.58571256476,37.7284,37.7565,37.661,37.6947,169738.5857
2006-12-21 15:40:00,67.11,67.14,67.06,67.07,68786.89314540417,37.6947,37.7116,37.6666,37.6722,68786.8931
2006-12-21 15:50:00,67.08,67.16,67.02,67.11,154077.82194916275,37.6779,37.7228,37.6442,37.6947,154077.8219
2006-12-22 09:30:00,66.93,67.35,66.74,66.82,234188.65196964223,37.5936,37.8295,37.4869,37.5318,234188.652
2006-12-22 09:40:00,66.79,66.86,66.03,66.31,255752.31899771115,37.515,37.5543,37.0881,37.2454,255752.319
2006-12-22 09:50:00,66.31,66.34,66.13,66.23,172509.33622455128,37.2454,37.2622,37.1443,37.2004,172509.3362
2006-12-22 10:00:00,66.23,66.41,66.13,66.27,135164.43801951574,37.2004,37.3015,37.1443,37.2229,135164.438
2006-12-22 10:10:00,66.27,66.41,66.25,66.41,122033.48994097098,37.2229,37.3015,37.2117,37.3015,122033.4899
2006-12-22 10:20:00,66.38,66.49,66.28,66.47,92759.90844476572,37.2847,37.3465,37.2285,37.3352,92759.9084
2006-12-22 10:30:00,66.47,66.53,66.42,66.47,90711.96241416698,37.3352,37.3689,37.3072,37.3352,90711.9624
2006-12-22 10:40:00,66.47,66.53,66.4,66.45,95410.19154318758,37.3352,37.3689,37.2959,37.324,95410.1915
2006-12-22 10:50:00,66.45,66.45,66.28,66.3,65654.74039272378,37.324,37.324,37.2285,37.2397,65654.7404
2006-12-22 11:00:00,66.3,66.41,66.27,66.27,59751.83712805687,37.2397,37.3015,37.2229,37.2229,59751.8371
2006-12-22 11:10:00,66.28,66.28,65.81,65.81,193591.1335983617,37.2285,37.2285,36.9645,36.9645,193591.1336
2006-12-22 11:20:00,65.81,65.91,65.59,65.69,207806.2883989881,36.9645,37.0207,36.841,36.8971,207806.2884
2006-12-22 11:30:00,65.69,65.83,65.57,65.58,205517.4075412601,36.8971,36.9758,36.8297,36.8353,205517.4075
2006-12-22 11:40:00,65.59,65.64,65.4,65.44,157932.77918323094,36.841,36.869,36.7342,36.7567,157932.7792
2006-12-22 11:50:00,65.45,65.66,65.4,65.58,125045.17528008675,36.7623,36.8803,36.7342,36.8353,125045.1753
2006-12-22 12:00:00,65.58,65.58,65.31,65.48,187808.69774725937,36.8353,36.8353,36.6837,36.7792,187808.6977
2006-12-22 12:10:00,65.48,65.51,65.4,65.51,121069.75063245391,36.7792,36.796,36.7342,36.796,121069.7506
2006-12-22 12:20:00,65.52,65.59,65.37,65.55,81315.50415612578,36.8016,36.841,36.7174,36.8185,81315.5042
2006-12-22 12:30:00,65.55,65.72,65.47,65.7,87820.74448861583,36.8185,36.914,36.7735,36.9027,87820.7445
2006-12-22 12:40:00,65.71,65.84,65.59,65.81,72039.5133116492,36.9084,36.9814,36.841,36.9645,72039.5133
2006-12-22 12:50:00,65.79,65.83,65.72,65.79,58788.09781953982,36.9533,36.9758,36.914,36.9533,58788.0978
2006-12-22 13:00:00,65.79,65.83,65.69,65.77,52162.39007348513,36.9533,36.9758,36.8971,36.9421,52162.3901
2006-12-22 13:10:00,65.78,65.87,65.77,65.86,58306.228165281296,36.9477,36.9982,36.9421,36.9926,58306.2282
2006-12-22 13:20:00,65.86,65.89,65.74,65.79,43127.33405613782,36.9926,37.0095,36.9252,36.9533,43127.3341
2006-12-22 13:30:00,65.79,65.86,65.64,65.83,78906.15588483316,36.9533,36.9926,36.869,36.9758,78906.1559
2006-12-22 13:40:00,65.84,65.97,65.81,65.97,41320.32285266836,36.9814,37.0544,36.9645,37.0544,41320.3229
2006-12-22 13:50:00,65.96,66.08,65.94,66.04,83845.31984098302,37.0488,37.1162,37.0375,37.0937,83845.3198
2006-12-22 14:00:00,66.04,66.16,66.02,66.13,60595.10902300928,37.0937,37.1611,37.0825,37.1443,60595.109
2006-12-22 14:10:00,66.13,66.18,66.05,66.13,49271.17214793399,37.1443,37.1723,37.0993,37.1443,49271.1721
2006-12-22 14:20:00,66.16,66.16,66.07,66.09,75171.6660643296,37.1611,37.1611,37.1106,37.1218,75171.6661
2006-12-22 14:30:00,66.08,66.13,66.02,66.09,74207.92675581256,37.1162,37.1443,37.0825,37.1218,74207.9268
2006-12-22 14:40:00,66.11,66.2,66.08,66.17,63486.32694856042,37.133,37.1836,37.1162,37.1667,63486.3269
2006-12-22 14:50:00,66.16,66.35,66.16,66.28,109986.7485845079,37.1611,37.2678,37.1611,37.2285,109986.7486
2006-12-22 15:00:00,66.28,66.42,66.26,66.38,98060.47464160946,37.2285,37.3072,37.2173,37.2847,98060.4746
2006-12-22 15:10:00,66.37,66.47,66.35,66.42,104927.1172147934,37.2791,37.3352,37.2678,37.3072,104927.1172
2006-12-22 15:20:00,66.42,66.43,66.32,66.42,70232.50210817975,37.3072,37.3128,37.251,37.3072,70232.5021
2006-12-22 15:30:00,66.43,66.45,66.37,66.41,63606.79436212505,37.3128,37.324,37.2791,37.3015,63606.7944
2006-12-22 15:40:00,66.41,66.46,66.37,66.42,88182.14672930974,37.3015,37.3296,37.2791,37.3072,88182.1467
2006-12-22 15:50:00,66.43,66.44,66.19,66.26,156848.57246114928,37.3128,37.3184,37.178,37.2173,156848.5725
2006-12-26 09:30:00,66.08,66.52,66.08,66.37,106854.59583182752,37.1162,37.3633,37.1162,37.2791,106854.5958
2006-12-26 09:40:00,66.37,66.61,66.23,66.53,83724.85242741839,37.2791,37.4139,37.2004,37.3689,83724.8524
2006-12-26 09:50:00,66.51,66.83,66.51,66.64,113962.17323214072,37.3577,37.5374,37.3577,37.4307,113962.1732
2006-12-26 10:00:00,66.64,66.78,66.64,66.73,57101.55402963499,37.4307,37.5094,37.4307,37.4813,57101.554
2006-12-26 10:10:00,66.73,66.78,66.7,66.76,36622.09372364776,37.4813,37.5094,37.4644,37.4981,36622.0937
2006-12-26 10:20:00,66.75,66.81,66.74,66.8,47223.22611733527,37.4925,37.5262,37.4869,37.5206,47223.2261
2006-12-26 10:30:00,66.8,66.86,66.8,66.84,53728.466449825326,37.5206,37.5543,37.5206,37.5431,53728.4664
2006-12-26 10:40:00,66.84,66.85,66.73,66.81,65654.74039272378,37.5431,37.5487,37.4813,37.5262,65654.7404
2006-12-26 10:50:00,66.81,66.84,66.67,66.7,40115.64871702205,37.5262,37.5431,37.4476,37.4644,40115.6487
2006-12-26 11:00:00,66.7,66.82,66.62,66.82,45416.214913865806,37.4644,37.5318,37.4195,37.5318,45416.2149
2006-12-26 11:10:00,66.81,66.89,66.73,66.74,48548.367666546204,37.5262,37.5711,37.4813,37.4869,48548.3677
2006-12-26 11:20:00,66.73,66.74,66.62,66.73,38549.57234068185,37.4813,37.4869,37.4195,37.4813,38549.5723
2006-12-26 11:30:00,66.73,66.75,66.55,66.72,71075.77400313216,37.4813,37.4925,37.3802,37.4757,71075.774
2006-12-26 11:40:00,66.73,66.78,66.72,66.74,26743.765811348032,37.4813,37.5094,37.4757,37.4869,26743.7658
2006-12-26 11:50:00,66.75,66.79,66.7,66.76,20840.862546681125,37.4925,37.515,37.4644,37.4981,20840.8625
2006-12-26 12:00:00,66.76,66.76,66.65,66.71,34212.74545235514,37.4981,37.4981,37.4363,37.47,34212.7455
2006-12-26 12:10:00,66.72,66.76,66.7,66.76,41079.3880255391,37.4757,37.4981,37.4644,37.4981,41079.388
2006-12-26 12:20:00,66.76,66.8,66.75,66.8,30237.320804722327,37.4981,37.5206,37.4925,37.5206,30237.3208
2006-12-26 12:30:00,66.79,66.86,66.76,66.77,56499.21696181184,37.515,37.5543,37.4981,37.5037,56499.217
2006-12-26 12:40:00,66.77,66.78,66.72,66.72,42404.52957475004,37.5037,37.5094,37.4757,37.4757,42404.5296
2006-12-26 12:50:00,66.73,66.76,66.72,66.74,54451.27093121311,37.4813,37.4981,37.4757,37.4869,54451.2709
2006-12-26 13:00:00,66.73,66.76,66.71,66.72,42645.4644018793,37.4813,37.4981,37.47,37.4757,42645.4644
2006-12-26 13:10:00,66.72,66.81,66.71,66.81,28912.179255511383,37.4757,37.5262,37.47,37.5262,28912.1793
2006-12-26 13:20:00,66.82,66.83,66.73,66.74,36742.56113721239,37.5318,37.5374,37.4813,37.4869,36742.5611
2006-12-26 13:30:00,66.74,66.76,66.71,66.75,22527.406336585955,37.4869,37.4981,37.47,37.4925,22527.4063
2006-12-26 13:40:00,66.75,66.84,66.75,66.81,41199.855439103725,37.4925,37.5431,37.4925,37.5262,41199.8554
2006-12-26 13:50:00,66.8,66.91,66.8,66.91,31201.06011323937,37.5206,37.5824,37.5206,37.5824,31201.0601
2006-12-26 14:00:00,66.89,66.92,66.82,66.84,49993.976629321776,37.5711,37.588,37.5318,37.5431,49993.9766
2006-12-26 14:10:00,66.83,66.88,66.82,66.87,26502.83098421877,37.5374,37.5655,37.5318,37.5599,26502.831
2006-12-26 14:20:00,66.87,66.89,66.83,66.87,56499.21696181184,37.5599,37.5711,37.5374,37.5599,56499.217
2006-12-26 14:30:00,66.86,66.92,66.86,66.91,44572.943018913385,37.5543,37.588,37.5543,37.5824,44572.943
2006-12-26 14:40:00,66.9,66.92,66.88,66.91,46982.291290206005,37.5768,37.588,37.5655,37.5824,46982.2913
2006-12-26 14:50:00,66.91,66.92,66.82,66.91,64450.066257077466,37.5824,37.588,37.5318,37.5824,64450.0663
2006-12-26 15:00:00,66.91,66.94,66.9,66.92,69630.16504035659,37.5824,37.5992,37.5768,37.588,69630.165
2006-12-26 15:10:00,66.92,66.95,66.91,66.95,32767.13648957957,37.588,37.6048,37.5824,37.6048,32767.1365
2006-12-26 15:20:00,66.96,66.97,66.89,66.97,59992.77195518613,37.6105,37.6161,37.5711,37.6161,59992.772
2006-12-26 15:30:00,66.98,67.05,66.95,67.01,81315.50415612578,37.6217,37.661,37.6048,37.6385,81315.5042
2006-12-26 15:40:00,67.01,67.01,66.95,66.95,78424.28623057464,37.6385,37.6385,37.6048,37.6048,78424.2862
2006-12-26 15:50:00,66.95,67.13,66.95,67.04,152270.8107456933,37.6048,37.7059,37.6048,37.6554,152270.8107
2006-12-27 09:30:00,67.68,67.73,66.82,67.51,131068.54595831828,38.0149,38.043,37.5318,37.9194,131068.546
2006-12-27 09:40:00,67.51,67.82,67.38,67.81,160462.5948680882,37.9194,38.0935,37.8464,38.0879,160462.5949
2006-12-27 09:50:00,67.81,67.96,67.73,67.84,112998.43392362368,38.0879,38.1721,38.043,38.1047,112998.4339
2006-12-27 10:00:00,67.84,67.92,67.8,67.9,83242.98277315986,38.1047,38.1497,38.0823,38.1384,83242.9828
2006-12-27 10:10:00,67.9,67.92,67.77,67.87,68305.02349114565,38.1384,38.1497,38.0654,38.1216,68305.0235
2006-12-27 10:20:00,67.87,68.06,67.82,68.05,97578.60498735092,38.1216,38.2283,38.0935,38.2227,97578.605
2006-12-27 10:30:00,68.04,68.06,67.85,67.95,127454.52355137936,38.2171,38.2283,38.1104,38.1665,127454.5236
2006-12-27 10:40:00,67.94,67.99,67.85,67.95,63365.85953499579,38.1609,38.189,38.1104,38.1665,63365.8595
2006-12-27 10:50:00,67.95,68.03,67.9,67.96,64691.00108420673,38.1665,38.2115,38.1384,38.1721,64691.0011
2006-12-27 11:00:00,67.97,68.01,67.89,67.95,58065.293338152034,38.1778,38.2002,38.1328,38.1665,58065.2933
2006-12-27 11:10:00,67.92,68.02,67.84,67.99,97940.00722804482,38.1497,38.2058,38.1047,38.189,97940.0072
2006-12-27 11:20:00,67.99,68.02,67.89,67.91,58547.16299241056,38.189,38.2058,38.1328,38.1441,58547.163
2006-12-27 11:30:00,67.91,67.95,67.81,67.89,79388.02553909169,38.1441,38.1665,38.0879,38.1328,79388.0255
2006-12-27 11:40:00,67.88,67.94,67.79,67.82,63124.92470786653,38.1272,38.1609,38.0767,38.0935,63124.9247
2006-12-27 11:50:00,67.81,67.85,67.78,67.79,39272.37682206964,38.0879,38.1104,38.071,38.0767,39272.3768
2006-12-27 12:00:00,67.8,67.81,67.69,67.73,58788.09781953982,38.0823,38.0879,38.0205,38.043,58788.0978
2006-12-27 12:10:00,67.73,67.74,67.69,67.71,43970.60595109024,38.043,38.0486,38.0205,38.0317,43970.606
2006-12-27 12:20:00,67.71,67.72,67.65,67.68,53487.531622696064,38.0317,38.0373,37.998,38.0149,53487.5316
2006-12-27 12:30:00,67.66,67.69,67.61,67.69,82881.58053246597,38.0036,38.0205,37.9756,38.0205,82881.5805
2006-12-27 12:40:00,67.67,67.74,67.67,67.67,42645.4644018793,38.0093,38.0486,38.0093,38.0093,42645.4644
2006-12-27 12:50:00,67.65,67.69,67.6,67.63,28430.309601252862,37.998,38.0205,37.9699,37.9868,28430.3096
2006-12-27 13:00:00,67.64,67.71,67.64,67.69,35899.28924225997,37.9924,38.0317,37.9924,38.0205,35899.2892
2006-12-27 13:10:00,67.68,67.84,67.68,67.81,62281.65281291412,38.0149,38.1047,38.0149,38.0879,62281.6528
2006-12-27 13:20:00,67.81,67.83,67.78,67.82,48909.769907240094,38.0879,38.0991,38.071,38.0935,48909.7699
2006-12-27 13:30:00,67.82,67.82,67.77,67.81,31201.06011323937,38.0935,38.0935,38.0654,38.0879,31201.0601
2006-12-27 13:40:00,67.81,67.83,67.74,67.76,42163.59474762077,38.0879,38.0991,38.0486,38.0598,42163.5947
2006-12-27 13:50:00,67.76,67.86,67.75,67.86,51319.11817853271,38.0598,38.116,38.0542,38.116,51319.1182
2006-12-27 14:00:00,67.85,67.94,67.84,67.94,54812.67317190701,38.1104,38.1609,38.1047,38.1609,54812.6732
2006-12-27 14:10:00,67.94,68.03,67.92,68.03,61558.84833152633,38.1609,38.2115,38.1497,38.2115,61558.8483
2006-12-27 14:20:00,68.01,68.03,67.92,67.99,56017.34730755331,38.2002,38.2115,38.1497,38.189,56017.3473
2006-12-27 14:30:00,67.99,68.01,67.97,67.99,46018.55198168896,38.189,38.2002,38.1778,38.189,46018.552
2006-12-27 14:40:00,67.99,68.03,67.99,68.03,51439.58559209734,38.189,38.2115,38.189,38.2115,51439.5856
2006-12-27 14:50:00,68.03,68.03,67.94,67.96,66016.14263341766,38.2115,38.2115,38.1609,38.1721,66016.1426
2006-12-27 15:00:00,67.98,67.99,67.96,67.97,91555.2343091194,38.1834,38.189,38.1721,38.1778,91555.2343
2006-12-27 15:10:00,67.98,67.99,67.94,67.95,73605.58968798941,38.1834,38.189,38.1609,38.1665,73605.5897
2006-12-27 15:20:00,67.96,67.99,67.91,67.94,77581.01433562223,38.1721,38.189,38.1441,38.1609,77581.0143
2006-12-27 15:30:00,67.94,67.99,67.93,67.98,71678.11107095532,38.1609,38.189,38.1553,38.1834,71678.1111
2006-12-27 15:40:00,67.98,67.99,67.93,67.97,152632.2129863872,38.1834,38.189,38.1553,38.1778,152632.213
2006-12-27 15:50:00,67.98,68.07,67.93,68.05,267317.1906999157,38.1834,38.2339,38.1553,38.2227,267317.1907
2006-12-28 09:30:00,67.61,68.06,67.6,68.03,156366.70280689074,37.9756,38.2283,37.9699,38.2115,156366.7028
2006-12-28 09:40:00,68.0,68.03,67.74,67.74,74207.92675581256,38.1946,38.2115,38.0486,38.0486,74207.9268
2006-12-28 09:50:00,67.77,67.86,67.62,67.74,80954.10191543188,38.0654,38.116,37.9812,38.0486,80954.1019
2006-12-28 10:00:00,67.76,67.99,67.7,67.96,104324.78014697024,38.0598,38.189,38.0261,38.1721,104324.7801
2006-12-28 10:10:00,67.94,67.96,67.73,67.85,88543.54897000363,38.1609,38.1721,38.043,38.1104,88543.549
2006-12-28 10:20:00,67.89,67.91,67.65,67.72,65654.74039272378,38.1328,38.1441,37.998,38.0373,65654.7404
2006-12-28 10:30:00,67.67,67.75,67.57,67.74,83002.04794603061,38.0093,38.0542,37.9531,38.0486,83002.0479
2006-12-28 10:40:00,67.74,67.82,67.7,67.79,35537.88700156608,38.0486,38.0935,38.0261,38.0767,35537.887
2006-12-28 10:50:00,67.8,67.84,67.73,67.77,41802.19250692688,38.0823,38.1047,38.043,38.0654,41802.1925
2006-12-28 11:00:00,67.73,67.77,67.46,67.54,80833.63450186726,38.043,38.0654,37.8913,37.9362,80833.6345
2006-12-28 11:10:00,67.55,67.59,67.49,67.5,42524.99698831466,37.9419,37.9643,37.9082,37.9138,42524.997
2006-12-28 11:20:00,67.5,67.53,67.42,67.47,70112.03469461511,37.9138,37.9306,37.8688,37.8969,70112.0347
2006-12-28 11:30:00,67.47,67.5,67.44,67.5,43368.26888326708,37.8969,37.9138,37.8801,37.9138,43368.2689
2006-12-28 11:40:00,67.5,67.53,67.39,67.5,42163.59474762077,37.9138,37.9306,37.852,37.9138,42163.5947
2006-12-28 11:50:00,67.49,67.51,67.31,67.37,44211.540778219496,37.9082,37.9194,37.8071,37.8408,44211.5408
2006-12-28 12:00:00,67.37,67.38,67.16,67.24,92278.03879050718,37.8408,37.8464,37.7228,37.7677,92278.0388
2006-12-28 12:10:00,67.24,67.32,67.23,67.28,74448.86158294183,37.7677,37.8127,37.7621,37.7902,74448.8616
2006-12-28 12:20:00,67.27,67.29,67.25,67.29,38670.03975424648,37.7846,37.7958,37.7733,37.7958,38670.0398
2006-12-28 12:30:00,67.29,67.41,67.28,67.41,70112.03469461511,37.7958,37.8632,37.7902,37.8632,70112.0347
2006-12-28 12:40:00,67.4,67.45,67.36,67.4,52162.39007348513,37.8576,37.8857,37.8351,37.8576,52162.3901
2006-12-28 12:50:00,67.4,67.41,67.36,67.4,29273.58149620528,37.8576,37.8632,37.8351,37.8576,29273.5815
2006-12-28 13:00:00,67.4,67.45,67.36,67.45,22166.00409589206,37.8576,37.8857,37.8351,37.8857,22166.0041
2006-12-28 13:10:00,67.45,67.45,67.39,67.4,24816.28719431394,37.8857,37.8857,37.852,37.8576,24816.2872
2006-12-28 13:20:00,67.4,67.5,67.39,67.5,16624.503071919047,37.8576,37.9138,37.852,37.9138,16624.5031
2006-12-28 13:30:00,67.5,67.6,67.5,67.6,28550.777014817493,37.9138,37.9699,37.9138,37.9699,28550.777
2006-12-28 13:40:00,67.6,67.64,67.59,67.63,31321.527526804,37.9699,37.9924,37.9643,37.9868,31321.5275
2006-12-28 13:50:00,67.62,67.62,67.56,67.6,34453.680279484404,37.9812,37.9812,37.9475,37.9699,34453.6803
2006-12-28 14:00:00,67.58,67.62,67.58,67.6,41320.32285266836,37.9587,37.9812,37.9587,37.9699,41320.3229
2006-12-28 14:10:00,67.61,67.78,67.6,67.7,63727.26177568968,37.9756,38.071,37.9699,38.0261,63727.2618
2006-12-28 14:20:00,67.7,67.73,67.61,67.61,31682.92976749789,38.0261,38.043,37.9756,37.9756,31682.9298
2006-12-28 14:30:00,67.62,67.66,67.61,67.64,38910.97458137574,37.9812,38.0036,37.9756,37.9924,38910.9746
2006-12-28 14:40:00,67.64,67.66,67.58,67.61,33369.47355740273,37.9924,38.0036,37.9587,37.9756,33369.4736
2006-12-28 14:50:00,67.61,67.74,67.6,67.73,80954.10191543188,37.9756,38.0486,37.9699,38.043,80954.1019
2006-12-28 15:00:00,67.74,67.81,67.73,67.8,59631.36971449223,38.0486,38.0879,38.043,38.0823,59631.3697
2006-12-28 15:10:00,67.79,67.83,67.73,67.74,61920.25057222022,38.0767,38.0991,38.043,38.0486,61920.2506
2006-12-28 15:20:00,67.74,67.76,67.68,67.71,57222.02144319962,38.0486,38.0598,38.0149,38.0317,57222.0214
2006-12-28 15:30:00,67.7,67.72,67.66,67.69,64691.00108420673,38.0261,38.0373,38.0036,38.0205,64691.0011
2006-12-28 15:40:00,67.68,67.74,67.65,67.68,81315.50415612578,38.0149,38.0486,37.998,38.0149,81315.5042
2006-12-28 15:50:00,67.68,67.73,67.63,67.63,157450.90952897244,38.0149,38.043,37.9868,37.9868,157450.9095
2006-12-29 09:30:00,67.56,67.98,67.56,67.76,120587.8809781954,37.9475,38.1834,37.9475,38.0598,120587.881
2006-12-29 09:40:00,67.74,67.88,67.7,67.82,105649.9216961812,38.0486,38.1272,38.0261,38.0935,105649.9217
2006-12-29 09:50:00,67.82,67.9,67.7,67.75,97096.7353330924,38.0935,38.1384,38.0261,38.0542,97096.7353
2006-12-29 10:00:00,67.76,67.95,67.75,67.89,46018.55198168896,38.0598,38.1665,38.0542,38.1328,46018.552
2006-12-29 10:10:00,67.86,67.97,67.86,67.94,46620.88904951211,38.116,38.1778,38.116,38.1609,46620.889
2006-12-29 10:20:00,67.94,68.0,67.92,67.99,42404.52957475004,38.1609,38.1946,38.1497,38.189,42404.5296
2006-12-29 10:30:00,67.99,68.07,67.98,67.99,56981.08661607036,38.189,38.2339,38.1834,38.189,56981.0866
2006-12-29 10:40:00,67.99,68.06,67.96,68.02,55535.47765329479,38.189,38.2283,38.1721,38.2058,55535.4777
2006-12-29 10:50:00,68.02,68.07,67.89,67.94,101433.56222141912,38.2058,38.2339,38.1328,38.1609,101433.5622
2006-12-29 11:00:00,67.95,67.99,67.85,67.93,78424.28623057464,38.1665,38.189,38.1104,38.1553,78424.2862
2006-12-29 11:10:00,67.91,67.94,67.8,67.9,72882.78520660162,38.1441,38.1609,38.0823,38.1384,72882.7852
2006-12-29 11:20:00,67.92,67.92,67.85,67.9,52764.72714130828,38.1497,38.1497,38.1104,38.1384,52764.7271
2006-12-29 11:30:00,67.89,67.93,67.88,67.89,38910.97458137574,38.1328,38.1553,38.1272,38.1328,38910.9746
2006-12-29 11:40:00,67.89,67.92,67.84,67.92,25780.026502830988,38.1328,38.1497,38.1047,38.1497,25780.0265
2006-12-29 11:50:00,67.92,67.92,67.86,67.86,37103.96337790628,38.1497,38.1497,38.116,38.116,37103.9634
2006-12-29 12:00:00,67.85,67.94,67.83,67.89,31441.99494036864,38.1104,38.1609,38.0991,38.1328,31441.9949
2006-12-29 12:10:00,67.9,67.93,67.8,67.82,43729.67112396097,38.1384,38.1553,38.0823,38.0935,43729.6711
2006-12-29 12:20:00,67.82,67.89,67.82,67.86,26502.83098421877,38.0935,38.1328,38.0935,38.116,26502.831
2006-12-29 12:30:00,67.86,67.86,67.72,67.75,59269.96747379834,38.116,38.116,38.0373,38.0542,59269.9675
2006-12-29 12:40:00,67.74,67.77,67.65,67.7,56619.68437537647,38.0486,38.0654,37.998,38.0261,56619.6844
2006-12-29 12:50:00,67.69,67.7,67.6,67.62,45416.214913865806,38.0205,38.0261,37.9699,37.9812,45416.2149
2006-12-29 13:00:00,67.61,67.72,67.6,67.62,52764.72714130828,37.9756,38.0373,37.9699,37.9812,52764.7271
2006-12-29 13:10:00,67.62,67.74,67.62,67.74,58426.69557884593,37.9812,38.0486,37.9812,38.0486,58426.6956
2006-12-29 13:20:00,67.74,67.78,67.69,67.77,52885.19455487291,38.0486,38.071,38.0205,38.0654,52885.1946
2006-12-29 13:30:00,67.77,67.8,67.72,67.78,39272.37682206964,38.0654,38.0823,38.0373,38.071,39272.3768
2006-12-29 13:40:00,67.77,67.89,67.73,67.85,39031.441994940375,38.0654,38.1328,38.043,38.1104,39031.442
2006-12-29 13:50:00,67.85,67.91,67.84,67.88,33610.40838453199,38.1104,38.1441,38.1047,38.1272,33610.4084
2006-12-29 14:00:00,67.88,67.95,67.84,67.93,41561.25767979762,38.1272,38.1665,38.1047,38.1553,41561.2577
2006-12-29 14:10:00,67.94,67.98,67.92,67.97,43609.203710396345,38.1609,38.1834,38.1497,38.1778,43609.2037
2006-12-29 14:20:00,67.97,67.98,67.87,67.89,46018.55198168896,38.1778,38.1834,38.1216,38.1328,46018.552
2006-12-29 14:30:00,67.89,67.9,67.8,67.86,56258.28213468257,38.1328,38.1384,38.0823,38.116,56258.2821
2006-12-29 14:40:00,67.85,67.87,67.74,67.74,51078.18335140345,38.1104,38.1216,38.0486,38.0486,51078.1834
2006-12-29 14:50:00,67.74,67.81,67.72,67.75,50355.37887001567,38.0486,38.0879,38.0373,38.0542,50355.3789
2006-12-29 15:00:00,67.75,67.84,67.74,67.77,37947.2352728587,38.0542,38.1047,38.0486,38.0654,37947.2353
2006-12-29 15:10:00,67.79,67.82,67.74,67.76,37465.365618600175,38.0767,38.0935,38.0486,38.0598,37465.3656
2006-12-29 15:20:00,67.76,67.76,67.65,67.67,178773.64172991208,38.0598,38.0598,37.998,38.0093,178773.6417
2006-12-29 15:30:00,67.67,67.74,67.59,67.65,97578.60498735092,38.0093,38.0486,37.9643,37.998,97578.605
2006-12-29 15:40:00,67.66,67.74,67.66,67.69,80351.76484760873,38.0036,38.0486,38.0036,38.0205,80351.7648
2006-12-29 15:50:00,67.69,67.76,67.45,67.5,233345.38007468983,38.0205,38.0598,37.8857,37.9138,233345.3801
2007-01-03 09:30:00,68.01,68.13,67.75,68.0,354294.6632935791,38.2002,38.2676,38.0542,38.1946,354294.6633
2007-01-03 09:40:00,68.0,68.33,68.0,68.04,257920.7324418745,38.1946,38.38,38.1946,38.2171,257920.7324
2007-01-03 09:50:00,68.04,68.22,67.96,68.04,135405.37284664498,38.2171,38.3182,38.1721,38.2171,135405.3728
2007-01-03 10:00:00,68.03,68.18,67.9,67.99,222985.1825081316,38.2115,38.2957,38.1384,38.189,222985.1825
2007-01-03 10:10:00,67.98,68.08,67.97,68.06,368389.3506806409,38.1834,38.2395,38.1778,38.2283,368389.3507
2007-01-03 10:20:00,68.03,68.28,68.02,68.14,254427.1774485002,38.2115,38.3519,38.2058,38.2732,254427.1774
2007-01-03 10:30:00,68.15,68.15,68.06,68.08,174918.6844958439,38.2789,38.2789,38.2283,38.2395,174918.6845
2007-01-03 10:40:00,68.08,68.16,67.98,68.0,109143.4766895555,38.2395,38.2845,38.1834,38.1946,109143.4767
2007-01-03 10:50:00,68.0,68.07,67.99,68.07,96735.33309239852,38.1946,38.2339,38.189,38.2339,96735.3331
2007-01-03 11:00:00,68.07,68.2,68.05,68.13,95771.59378388149,38.2339,38.307,38.2227,38.2676,95771.5938
2007-01-03 11:10:00,68.15,68.2,68.09,68.13,93362.24551258884,38.2789,38.307,38.2452,38.2676,93362.2455
2007-01-03 11:20:00,68.12,68.15,68.07,68.12,161908.20383086376,38.262,38.2789,38.2339,38.262,161908.2038
2007-01-03 11:30:00,68.12,68.15,68.08,68.11,77219.61209492834,38.262,38.2789,38.2395,38.2564,77219.6121
2007-01-03 11:40:00,68.13,68.15,68.02,68.15,83483.91760028913,38.2676,38.2789,38.2058,38.2789,83483.9176
2007-01-03 11:50:00,68.15,68.23,68.12,68.22,77460.54692205759,38.2789,38.3238,38.262,38.3182,77460.5469
2007-01-03 12:00:00,68.2,68.25,68.14,68.18,69750.63245392122,38.307,38.335,38.2732,38.2957,69750.6325
2007-01-03 12:10:00,68.18,68.27,68.15,68.2,71437.17624382605,38.2957,38.3463,38.2789,38.307,71437.1762
2007-01-03 12:20:00,68.19,68.23,68.17,68.19,45416.214913865806,38.3013,38.3238,38.2901,38.3013,45416.2149
2007-01-03 12:30:00,68.19,68.23,68.13,68.17,61799.78315865559,38.3013,38.3238,38.2676,38.2901,61799.7832
2007-01-03 12:40:00,68.17,68.23,68.16,68.21,87579.80966148658,38.2901,38.3238,38.2845,38.3126,87579.8097
2007-01-03 12:50:00,68.2,68.28,68.2,68.26,40838.45319840984,38.307,38.3519,38.307,38.3407,40838.4532
2007-01-03 13:00:00,68.25,68.33,68.23,68.28,62040.71798578485,38.335,38.38,38.3238,38.3519,62040.718
2007-01-03 13:10:00,68.28,68.29,68.15,68.18,53246.5967955668,38.3519,38.3575,38.2789,38.2957,53246.5968
2007-01-03 13:20:00,68.17,68.18,67.97,68.08,113118.9013371883,38.2901,38.2957,38.1778,38.2395,113118.9013
2007-01-03 13:30:00,68.08,68.13,68.04,68.08,113118.9013371883,38.2395,38.2676,38.2171,38.2395,113118.9013
2007-01-03 13:40:00,68.07,68.13,68.05,68.09,61317.91350439707,38.2339,38.2676,38.2227,38.2452,61317.9135
2007-01-03 13:50:00,68.08,68.1,68.04,68.05,88784.48379713288,38.2395,38.2508,38.2171,38.2227,88784.4838
2007-01-03 14:00:00,68.06,68.16,67.73,67.78,218527.88820624023,38.2283,38.2845,38.043,38.071,218527.8882
2007-01-03 14:10:00,67.74,67.82,67.38,67.57,204312.7334056138,38.0486,38.0935,37.8464,37.9531,204312.7334
2007-01-03 14:20:00,67.58,67.73,67.5,67.6,188531.5022286472,37.9587,38.043,37.9138,37.9699,188531.5022
2007-01-03 14:30:00,67.59,67.64,67.46,67.56,190338.51343211663,37.9643,37.9924,37.8913,37.9475,190338.5134
2007-01-03 14:40:00,67.57,67.64,67.16,67.43,157330.4421154078,37.9531,37.9924,37.7228,37.8745,157330.4421
2007-01-03 14:50:00,67.43,67.48,67.09,67.26,117335.2608119504,37.8745,37.9025,37.6835,37.779,117335.2608
2007-01-03 15:00:00,67.25,67.36,67.15,67.3,139019.39525358393,37.7733,37.8351,37.7172,37.8014,139019.3953
2007-01-03 15:10:00,67.3,67.36,67.16,67.28,148897.72316588365,37.8014,37.8351,37.7228,37.7902,148897.7232
2007-01-03 15:20:00,67.28,67.47,67.19,67.36,114203.10805926996,37.7902,37.8969,37.7396,37.8351,114203.1081
2007-01-03 15:30:00,67.36,67.71,67.36,67.71,136730.51439585595,37.8351,38.0317,37.8351,38.0317,136730.5144
2007-01-03 15:40:00,67.72,67.84,67.69,67.76,183110.4686182388,38.0373,38.1047,38.0205,38.0598,183110.4686
2007-01-03 15:50:00,67.77,67.84,67.68,67.83,200819.1784122395,38.0654,38.1047,38.0149,38.0991,200819.1784
2007-01-04 09:30:00,67.46,67.75,66.82,67.17,245753.5236718468,37.8913,38.0542,37.5318,37.7284,245753.5237
2007-01-04 09:40:00,67.16,67.34,66.96,67.28,181182.9900012047,37.7228,37.8239,37.6105,37.7902,181182.99
2007-01-04 09:50:00,67.28,67.4,67.04,67.38,143115.28731478137,37.7902,37.8576,37.6554,37.8464,143115.2873
2007-01-04 10:00:00,67.39,67.43,66.88,67.01,262980.363811589,37.852,37.8745,37.5655,37.6385,262980.3638
2007-01-04 10:10:00,67.01,67.24,66.97,67.18,142994.81990121675,37.6385,37.7677,37.6161,37.734,142994.8199
2007-01-04 10:20:00,67.18,67.2,66.95,67.15,142633.41766052286,37.734,37.7453,37.6048,37.7172,142633.4177
2007-01-04 10:30:00,67.16,67.44,67.16,67.19,170220.4553668233,37.7228,37.8801,37.7228,37.7396,170220.4554
2007-01-04 10:40:00,67.2,67.43,67.11,67.42,220334.8994097097,37.7453,37.8745,37.6947,37.8688,220334.8994
2007-01-04 10:50:00,67.42,67.55,67.35,67.42,151427.53885074088,37.8688,37.9419,37.8295,37.8688,151427.5389
2007-01-04 11:00:00,67.43,67.62,67.38,67.59,202626.18961570892,37.8745,37.9812,37.8464,37.9643,202626.1896
2007-01-04 11:10:00,67.59,67.69,67.51,67.69,180942.05517407545,37.9643,38.0205,37.9194,38.0205,180942.0552
2007-01-04 11:20:00,67.68,67.69,67.55,67.64,106252.25876400436,38.0149,38.0205,37.9419,37.9924,106252.2588
2007-01-04 11:30:00,67.64,67.78,67.62,67.74,104324.78014697024,37.9924,38.071,37.9812,38.0486,104324.7801
2007-01-04 11:40:00,67.74,68.03,67.74,68.02,120587.8809781954,38.0486,38.2115,38.0486,38.2058,120587.881
2007-01-04 11:50:00,68.01,68.01,67.76,67.84,103842.91049271172,38.2002,38.2002,38.0598,38.1047,103842.9105
2007-01-04 12:00:00,67.84,68.01,67.84,67.89,107938.80255390918,38.1047,38.2002,38.1047,38.1328,107938.8026
2007-01-04 12:10:00,67.88,67.89,67.75,67.8,53607.9990362607,38.1272,38.1328,38.0542,38.0823,53607.999
2007-01-04 12:20:00,67.79,67.79,67.69,67.72,59029.03264666908,38.0767,38.0767,38.0205,38.0373,59029.0326
2007-01-04 12:30:00,67.72,67.84,67.67,67.79,100951.6925671606,38.0373,38.1047,38.0093,38.0767,100951.6926
2007-01-04 12:40:00,67.79,67.84,67.74,67.78,96614.86567883388,38.0767,38.1047,38.0486,38.071,96614.8657
2007-01-04 12:50:00,67.79,67.93,67.77,67.9,91314.29948199014,38.0767,38.1553,38.0654,38.1384,91314.2995
2007-01-04 13:00:00,67.9,67.97,67.9,67.94,73364.65486086014,38.1384,38.1778,38.1384,38.1609,73364.6549
2007-01-04 13:10:00,67.94,68.03,67.92,68.03,81917.84122394893,38.1609,38.2115,38.1497,38.2115,81917.8412
2007-01-04 13:20:00,68.01,68.03,67.76,67.9,84688.59173593544,38.2002,38.2115,38.0598,38.1384,84688.5917
2007-01-04 13:30:00,67.91,67.91,67.74,67.76,156366.70280689074,38.1441,38.1441,38.0486,38.0598,156366.7028
2007-01-04 13:40:00,67.77,67.86,67.71,67.81,111191.4227201542,38.0654,38.116,38.0317,38.0879,111191.4227
2007-01-04 13:50:00,67.81,67.93,67.78,67.92,56981.08661607036,38.0879,38.1553,38.071,38.1497,56981.0866
2007-01-04 14:00:00,67.92,68.03,67.69,67.76,107095.53065895676,38.1497,38.2115,38.0205,38.0598,107095.5307
2007-01-04 14:10:00,67.78,68.06,67.77,68.03,127213.5887242501,38.071,38.2283,38.0654,38.2115,127213.5887
2007-01-04 14:20:00,68.02,68.07,67.94,68.04,142272.01541982894,38.2058,38.2339,38.1609,38.2171,142272.0154
2007-01-04 14:30:00,68.04,68.12,67.88,67.9,145042.76593181546,38.2171,38.262,38.1272,38.1384,145042.7659
2007-01-04 14:40:00,67.93,68.11,67.89,68.1,101794.964462113,38.1553,38.2564,38.1328,38.2508,101794.9645
2007-01-04 14:50:00,68.1,68.24,68.08,68.13,158414.64883748948,38.2508,38.3294,38.2395,38.2676,158414.6488
2007-01-04 15:00:00,68.13,68.18,67.99,68.03,189254.30671003496,38.2676,38.2957,38.189,38.2115,189254.3067
2007-01-04 15:10:00,68.05,68.09,67.94,67.95,149018.19057944827,38.2227,38.2452,38.1609,38.1665,149018.1906
2007-01-04 15:20:00,67.95,68.13,67.95,68.12,124804.24045295749,38.1665,38.2676,38.1665,38.262,124804.2405
2007-01-04 15:30:00,68.13,68.38,68.12,68.38,200096.37393085173,38.2676,38.4081,38.262,38.4081,200096.3739
2007-01-04 15:40:00,68.38,68.4,68.19,68.21,166004.09589206122,38.4081,38.4193,38.3013,38.3126,166004.0959
2007-01-04 15:50:00,68.19,68.22,67.99,68.03,278159.2579207325,38.3013,38.3182,38.189,38.2115,278159.2579
2007-01-05 09:30:00,67.53,67.73,67.5,67.65,301529.9361522708,37.9306,38.043,37.9138,37.998,301529.9362
2007-01-05 09:40:00,67.65,67.69,67.4,67.58,216359.4747620769,37.998,38.0205,37.8576,37.9587,216359.4748
2007-01-05 09:50:00,67.59,67.63,66.96,66.96,285266.8353210457,37.9643,37.9868,37.6105,37.6105,285266.8353
2007-01-05 10:00:00,66.97,67.69,66.96,67.52,290085.5318636309,37.6161,38.0205,37.6105,37.925,290085.5319
2007-01-05 10:10:00,67.53,67.65,67.35,67.36,193350.1987712324,37.9306,37.998,37.8295,37.8351,193350.1988
2007-01-05 10:20:00,67.35,67.37,67.16,67.24,146849.7771352849,37.8295,37.8408,37.7228,37.7677,146849.7771
2007-01-05 10:30:00,67.24,67.28,67.16,67.25,115046.3799542224,37.7677,37.7902,37.7228,37.7733,115046.38
2007-01-05 10:40:00,67.25,67.65,67.25,67.45,167690.63968196604,37.7733,37.998,37.7733,37.8857,167690.6397
2007-01-05 10:50:00,67.45,67.47,67.19,67.19,79749.42777978558,37.8857,37.8969,37.7396,37.7396,79749.4278
2007-01-05 11:00:00,67.17,67.32,66.8,66.82,228526.6835321046,37.7284,37.8127,37.5206,37.5318,228526.6835
2007-01-05 11:10:00,66.82,67.1,66.71,67.06,166485.96554631973,37.5318,37.6891,37.47,37.6666,166485.9655
2007-01-05 11:20:00,67.06,67.16,66.87,66.88,59751.83712805687,37.6666,37.7228,37.5599,37.5655,59751.8371
2007-01-05 11:30:00,66.88,66.96,66.72,66.74,91434.76689555476,37.5655,37.6105,37.4757,37.4869,91434.7669
2007-01-05 11:40:00,66.75,66.92,66.71,66.85,110950.48789302495,37.4925,37.588,37.47,37.5487,110950.4879
2007-01-05 11:50:00,66.85,67.06,66.83,67.04,191302.25274063367,37.5487,37.6666,37.5374,37.6554,191302.2527
2007-01-05 12:00:00,67.03,67.14,66.96,66.97,76135.40537284665,37.6498,37.7116,37.6105,37.6161,76135.4054
2007-01-05 12:10:00,66.99,67.09,66.99,67.07,49512.10697506325,37.6273,37.6835,37.6273,37.6722,49512.107
2007-01-05 12:20:00,67.09,67.1,66.97,67.03,80833.63450186726,37.6835,37.6891,37.6161,37.6498,80833.6345
2007-01-05 12:30:00,67.03,67.15,67.02,67.14,79628.96036622094,37.6498,37.7172,37.6442,37.7116,79628.9604
2007-01-05 12:40:00,67.14,67.16,67.06,67.11,89868.69051921456,37.7116,37.7228,37.6666,37.6947,89868.6905
2007-01-05 12:50:00,67.13,67.14,67.05,67.1,48066.49801228768,37.7059,37.7116,37.661,37.6891,48066.498
2007-01-05 13:00:00,67.11,67.11,67.01,67.05,78183.35140344537,37.6947,37.6947,37.6385,37.661,78183.3514
2007-01-05 13:10:00,67.04,67.1,67.02,67.02,75894.4705457174,37.6554,37.6891,37.6442,37.6442,75894.4705
2007-01-05 13:20:00,67.02,67.14,66.85,67.06,165642.69365136733,37.6442,37.7116,37.5487,37.6666,165642.6937
2007-01-05 13:30:00,67.04,67.06,66.88,67.04,105649.9216961812,37.6554,37.6666,37.5655,37.6554,105649.9217
2007-01-05 13:40:00,67.04,67.09,67.01,67.05,59872.304541621495,37.6554,37.6835,37.6385,37.661,59872.3045
2007-01-05 13:50:00,67.04,67.07,66.93,67.02,111552.8249608481,37.6554,37.6722,37.5936,37.6442,111552.825
2007-01-05 14:00:00,67.01,67.06,66.9,66.92,109384.41151668476,37.6385,37.6666,37.5768,37.588,109384.4115
2007-01-05 14:10:00,66.93,66.99,66.82,66.94,97819.5398144802,37.5936,37.6273,37.5318,37.5992,97819.5398
2007-01-05 14:20:00,66.96,67.05,66.9,67.03,72762.31779303699,37.6105,37.661,37.5768,37.6498,72762.3178
2007-01-05 14:30:00,67.04,67.06,66.95,66.96,67823.15383688713,37.6554,37.6666,37.6048,37.6105,67823.1538
2007-01-05 14:40:00,66.97,66.97,66.82,66.93,141910.61317913505,37.6161,37.6161,37.5318,37.5936,141910.6132
2007-01-05 14:50:00,66.93,66.95,66.82,66.83,74689.79641007108,37.5936,37.6048,37.5318,37.5374,74689.7964
2007-01-05 15:00:00,66.83,66.9,66.71,66.87,144801.8311046862,37.5374,37.5768,37.47,37.5599,144801.8311
2007-01-05 15:10:00,66.87,66.93,66.79,66.91,73966.9919286833,37.5599,37.5936,37.515,37.5824,73966.9919
2007-01-05 15:20:00,66.91,67.09,66.87,67.06,143717.62438260452,37.5824,37.6835,37.5599,37.6666,143717.6244
2007-01-05 15:30:00,67.06,67.09,67.0,67.09,158896.518491748,37.6666,37.6835,37.6329,37.6835,158896.5185
2007-01-05 15:40:00,67.09,67.18,67.06,67.12,184194.67534032045,37.6835,37.734,37.6666,37.7003,184194.6753
2007-01-05 15:50:00,67.13,67.23,67.08,67.1,238886.8810986628,37.7059,37.7621,37.6779,37.6891,238886.8811
2007-01-08 09:30:00,66.91,67.1,66.44,66.49,240934.8271292616,37.5824,37.6891,37.3184,37.3465,240934.8271
2007-01-08 09:40:00,66.49,66.91,66.44,66.9,261293.82002168417,37.3465,37.5824,37.3184,37.5768,261293.82
2007-01-08 09:50:00,66.9,67.06,66.71,66.77,222985.1825081316,37.5768,37.6666,37.47,37.5037,222985.1825
2007-01-08 10:00:00,66.78,66.91,66.71,66.82,162510.54089868692,37.5094,37.5824,37.47,37.5318,162510.5409
2007-01-08 10:10:00,66.8,66.83,66.56,66.6,78544.75364413927,37.5206,37.5374,37.3858,37.4083,78544.7536
2007-01-08 10:20:00,66.59,66.74,66.56,66.63,86857.00518009879,37.4026,37.4869,37.3858,37.4251,86857.0052
2007-01-08 10:30:00,66.65,66.81,66.61,66.78,74328.39416937719,37.4363,37.5262,37.4139,37.5094,74328.3942
2007-01-08 10:40:00,66.78,67.01,66.78,67.0,181785.32706902784,37.5094,37.6385,37.5094,37.6329,181785.3271
2007-01-08 10:50:00,67.01,67.11,66.89,66.89,159016.98590531264,37.6385,37.6947,37.5711,37.5711,159016.9859
2007-01-08 11:00:00,66.89,67.1,66.87,67.06,208288.15805324665,37.5711,37.6891,37.5599,37.6666,208288.1581
2007-01-08 11:10:00,67.06,67.18,67.06,67.15,82399.71087820745,37.6666,37.734,37.6666,37.7172,82399.7109
2007-01-08 11:20:00,67.14,67.22,67.02,67.05,136971.4492229852,37.7116,37.7565,37.6442,37.661,136971.4492
2007-01-08 11:30:00,67.04,67.1,66.94,66.98,91073.36465486088,37.6554,37.6891,37.5992,37.6217,91073.3647
2007-01-08 11:40:00,66.97,67.05,66.95,66.95,115889.6518491748,37.6161,37.661,37.6048,37.6048,115889.6518
2007-01-08 11:50:00,66.95,67.01,66.85,66.97,107336.46548608605,37.6048,37.6385,37.5487,37.6161,107336.4655
2007-01-08 12:00:00,66.98,67.02,66.91,66.97,85049.99397662932,37.6217,37.6442,37.5824,37.6161,85049.994
2007-01-08 12:10:00,66.99,67.01,66.91,66.96,76496.80761354054,37.6273,37.6385,37.5824,37.6105,76496.8076
2007-01-08 12:20:00,66.97,66.97,66.82,66.89,72762.31779303699,37.6161,37.6161,37.5318,37.5711,72762.3178
2007-01-08 12:30:00,66.89,67.03,66.89,66.89,52162.39007348513,37.5711,37.6498,37.5711,37.5711,52162.3901
2007-01-08 12:40:00,66.88,66.92,66.76,66.78,107697.86772677992,37.5655,37.588,37.4981,37.5094,107697.8677
2007-01-08 12:50:00,66.78,66.91,66.76,66.85,72521.38296590773,37.5094,37.5824,37.4981,37.5487,72521.383
2007-01-08 13:00:00,66.84,66.89,66.74,66.77,130225.27406336588,37.5431,37.5711,37.4869,37.5037,130225.2741
2007-01-08 13:10:00,66.8,66.86,66.77,66.81,124201.90338513434,37.5206,37.5543,37.5037,37.5262,124201.9034
2007-01-08 13:20:00,66.81,66.85,66.74,66.85,76135.40537284665,37.5262,37.5487,37.4869,37.5487,76135.4054
2007-01-08 13:30:00,66.82,66.9,66.8,66.89,63847.72918925432,37.5318,37.5768,37.5206,37.5711,63847.7292
2007-01-08 13:40:00,66.89,67.05,66.86,67.04,158896.518491748,37.5711,37.661,37.5543,37.6554,158896.5185
2007-01-08 13:50:00,67.04,67.32,67.04,67.26,198409.8301409469,37.6554,37.8127,37.6554,37.779,198409.8301
2007-01-08 14:00:00,67.26,67.35,67.12,67.32,94085.04999397665,37.779,37.8295,37.7003,37.8127,94085.05
2007-01-08 14:10:00,67.3,67.53,67.27,67.45,146247.44006746178,37.8014,37.9306,37.7846,37.8857,146247.4401
2007-01-08 14:20:00,67.45,67.57,67.4,67.44,127454.52355137936,37.8857,37.9531,37.8576,37.8801,127454.5236
2007-01-08 14:30:00,67.44,67.49,67.26,67.38,182628.59896398027,37.8801,37.9082,37.779,37.8464,182628.599
2007-01-08 14:40:00,67.38,67.4,67.24,67.3,213347.7894229611,37.8464,37.8576,37.7677,37.8014,213347.7894
2007-01-08 14:50:00,67.3,67.35,67.29,67.29,105890.85652331046,37.8014,37.8295,37.7958,37.7958,105890.8565
2007-01-08 15:00:00,67.29,67.38,67.28,67.38,206240.2120226479,37.7958,37.8464,37.7902,37.8464,206240.212
2007-01-08 15:10:00,67.36,67.68,67.35,67.66,279484.3994699434,37.8351,38.0149,37.8295,38.0036,279484.3995
2007-01-08 15:20:00,67.66,67.75,67.49,67.53,290446.9341043248,38.0036,38.0542,37.9082,37.9306,290446.9341
2007-01-08 15:30:00,67.53,67.68,67.47,67.6,187688.23033369475,37.9306,38.0149,37.8969,37.9699,187688.2303
2007-01-08 15:40:00,67.6,67.63,67.5,67.55,107818.33514034454,37.9699,37.9868,37.9138,37.9419,107818.3351
2007-01-08 15:50:00,67.57,67.6,67.42,67.5,151307.07143717626,37.9531,37.9699,37.8688,37.9138,151307.0714
2007-01-09 09:30:00,67.4,67.57,67.21,67.52,256595.5908926636,37.8576,37.9531,37.7509,37.925,256595.5909
2007-01-09 09:40:00,67.53,67.58,67.21,67.35,152511.74557282258,37.9306,37.9587,37.7509,37.8295,152511.7456
2007-01-09 09:50:00,67.32,67.41,67.3,67.32,149620.52764727143,37.8127,37.8632,37.8014,37.8127,149620.5276
2007-01-09 10:00:00,67.34,67.38,67.07,67.27,154680.1590169859,37.8239,37.8464,37.6722,37.7846,154680.159
2007-01-09 10:10:00,67.28,67.36,67.09,67.23,164317.5521021564,37.7902,37.8351,37.6835,37.7621,164317.5521
2007-01-09 10:20:00,67.24,67.43,67.23,67.41,170943.25984821108,37.7677,37.8745,37.7621,37.8632,170943.2598
2007-01-09 10:30:00,67.42,67.62,67.37,67.59,209131.42994819905,37.8688,37.9812,37.8408,37.9643,209131.4299
2007-01-09 10:40:00,67.6,67.64,67.51,67.55,115769.18443561018,37.9699,37.9924,37.9194,37.9419,115769.1844
2007-01-09 10:50:00,67.55,67.71,67.48,67.67,241657.6316106493,37.9419,38.0317,37.9025,38.0093,241657.6316
2007-01-09 11:00:00,67.69,67.94,67.65,67.92,221900.9757860499,38.0205,38.1609,37.998,38.1497,221900.9758
2007-01-09 11:10:00,67.92,67.93,67.64,67.65,356824.4789784364,38.1497,38.1553,37.9924,37.998,356824.479
2007-01-09 11:20:00,67.65,67.67,67.42,67.49,212745.452355138,37.998,38.0093,37.8688,37.9082,212745.4524
2007-01-09 11:30:00,67.48,67.51,67.39,67.49,108782.0744488616,37.9025,37.9194,37.852,37.9082,108782.0744
2007-01-09 11:40:00,67.49,67.5,67.14,67.23,140826.40645705338,37.9082,37.9138,37.7116,37.7621,140826.4065
2007-01-09 11:50:00,67.23,67.32,67.13,67.2,139862.66714853633,37.7621,37.8127,37.7059,37.7453,139862.6671
2007-01-09 12:00:00,67.2,67.27,67.09,67.2,107697.86772677992,37.7453,37.7846,37.6835,37.7453,107697.8677
2007-01-09 12:10:00,67.22,67.24,67.16,67.24,81676.90639681967,37.7565,37.7677,37.7228,37.7677,81676.9064
2007-01-09 12:20:00,67.23,67.24,67.01,67.09,118299.00012046742,37.7621,37.7677,37.6385,37.6835,118299.0001
2007-01-09 12:30:00,67.11,67.16,67.01,67.06,75894.4705457174,37.6947,37.7228,37.6385,37.6666,75894.4705
2007-01-09 12:40:00,67.07,67.24,67.07,67.12,93241.77809902422,37.6722,37.7677,37.6722,37.7003,93241.7781
2007-01-09 12:50:00,67.12,67.22,67.05,67.16,80472.23226117335,37.7003,37.7565,37.661,37.7228,80472.2323
2007-01-09 13:00:00,67.16,67.16,67.06,67.11,61920.25057222022,37.7228,37.7228,37.6666,37.6947,61920.2506
2007-01-09 13:10:00,67.11,67.22,67.09,67.21,62281.65281291412,37.6947,37.7565,37.6835,37.7509,62281.6528
2007-01-09 13:20:00,67.2,67.23,67.11,67.2,65654.74039272378,37.7453,37.7621,37.6947,37.7453,65654.7404
2007-01-09 13:30:00,67.2,67.28,67.14,67.23,74930.73123720035,37.7453,37.7902,37.7116,37.7621,74930.7312
2007-01-09 13:40:00,67.23,67.44,67.14,67.38,210817.97373810387,37.7621,37.8801,37.7116,37.8464,210817.9737
2007-01-09 13:50:00,67.37,67.39,67.2,67.23,117576.19563907964,37.8408,37.852,37.7453,37.7621,117576.1956
2007-01-09 14:00:00,67.21,67.55,67.21,67.53,99506.08360438504,37.7509,37.9419,37.7509,37.9306,99506.0836
2007-01-09 14:10:00,67.5,67.53,67.31,67.46,111191.4227201542,37.9138,37.9306,37.8071,37.8913,111191.4227
2007-01-09 14:20:00,67.45,67.47,67.2,67.3,90350.56017347307,37.8857,37.8969,37.7453,37.8014,90350.5602
2007-01-09 14:30:00,67.29,67.38,67.19,67.38,109384.41151668476,37.7958,37.8464,37.7396,37.8464,109384.4115
2007-01-09 14:40:00,67.38,67.43,67.26,67.4,100349.35549933744,37.8464,37.8745,37.779,37.8576,100349.3555
2007-01-09 14:50:00,67.39,67.44,67.26,67.31,140585.4716299241,37.852,37.8801,37.779,37.8071,140585.4716
2007-01-09 15:00:00,67.31,67.31,67.18,67.23,129743.40440910734,37.8071,37.8071,37.734,37.7621,129743.4044
2007-01-09 15:10:00,67.25,67.36,67.24,67.3,116853.39115769186,37.7733,37.8351,37.7677,37.8014,116853.3912
2007-01-09 15:20:00,67.3,67.42,67.2,67.35,93603.18033971812,37.8014,37.8688,37.7453,37.8295,93603.1803
2007-01-09 15:30:00,67.36,67.54,67.36,67.5,229610.89025418623,37.8351,37.9362,37.8351,37.9138,229610.8903
2007-01-09 15:40:00,67.5,67.6,67.4,67.45,194313.93807974944,37.9138,37.9699,37.8576,37.8857,194313.9381
2007-01-09 15:50:00,67.45,67.54,67.39,67.42,250933.6224551259,37.8857,37.9362,37.852,37.8688,250933.6225
2007-01-10 09:30:00,67.01,67.03,66.64,66.72,292856.2823756174,37.7631,37.7744,37.5546,37.5997,292856.2824
2007-01-10 09:40:00,66.7,66.77,66.56,66.67,287796.6510059029,37.5884,37.6279,37.5095,37.5715,287796.651
2007-01-10 09:50:00,66.67,66.8,66.62,66.66,228888.08577279848,37.5715,37.6448,37.5433,37.5659,228888.0858
2007-01-10 10:00:00,66.66,67.03,66.62,66.71,225153.5959522949,37.5659,37.7744,37.5433,37.5941,225153.596
2007-01-10 10:10:00,66.74,67.01,66.62,66.95,119985.54391037226,37.611,37.7631,37.5433,37.7293,119985.5439
2007-01-10 10:20:00,66.96,66.96,66.66,66.84,110227.68341163716,37.735,37.735,37.5659,37.6673,110227.6834
2007-01-10 10:30:00,66.82,66.82,66.49,66.52,227201.5419828937,37.6561,37.6561,37.4701,37.487,227201.542
2007-01-10 10:40:00,66.51,66.82,66.43,66.76,322611.73352608125,37.4814,37.6561,37.4363,37.6222,322611.7335
2007-01-10 10:50:00,66.77,66.86,66.75,66.84,242741.838332731,37.6279,37.6786,37.6166,37.6673,242741.8383
2007-01-10 11:00:00,66.84,67.03,66.71,66.76,324659.67955668,37.6673,37.7744,37.5941,37.6222,324659.6796
2007-01-10 11:10:00,66.72,66.72,66.47,66.49,149500.0602337068,37.5997,37.5997,37.4588,37.4701,149500.0602
2007-01-10 11:20:00,66.49,66.53,66.31,66.38,224430.7914709072,37.4701,37.4926,37.3686,37.4081,224430.7915
2007-01-10 11:30:00,66.37,66.4,66.27,66.29,212745.452355138,37.4025,37.4194,37.3461,37.3574,212745.4524
2007-01-10 11:40:00,66.31,66.52,66.08,66.41,376822.06963016506,37.3686,37.487,37.239,37.425,376822.0696
2007-01-10 11:50:00,66.4,66.57,66.38,66.43,194193.4706661848,37.4194,37.5152,37.4081,37.4363,194193.4707
2007-01-10 12:00:00,66.43,66.49,66.41,66.48,104445.24756053487,37.4363,37.4701,37.425,37.4645,104445.2476
2007-01-10 12:10:00,66.48,66.58,66.46,66.57,108300.20479460308,37.4645,37.5208,37.4532,37.5152,108300.2048
2007-01-10 12:20:00,66.57,66.59,66.53,66.57,82038.30863751356,37.5152,37.5264,37.4926,37.5152,82038.3086
2007-01-10 12:30:00,66.57,66.58,66.48,66.57,112877.96651005904,37.5152,37.5208,37.4645,37.5152,112877.9665
2007-01-10 12:40:00,66.57,66.74,66.57,66.66,67100.34935549935,37.5152,37.611,37.5152,37.5659,67100.3494
2007-01-10 12:50:00,66.66,66.76,66.62,66.71,59510.902300927606,37.5659,37.6222,37.5433,37.5941,59510.9023
2007-01-10 13:00:00,66.68,66.8,66.64,66.77,42284.0621611854,37.5772,37.6448,37.5546,37.6279,42284.0622
2007-01-10 13:10:00,66.74,66.88,66.68,66.78,92518.97361763644,37.611,37.6899,37.5772,37.6335,92518.9736
2007-01-10 13:20:00,66.78,66.91,66.78,66.89,57101.55402963499,37.6335,37.7068,37.6335,37.6955,57101.554
2007-01-10 13:30:00,66.9,66.96,66.83,66.91,93964.582580412,37.7011,37.735,37.6617,37.7068,93964.5826
2007-01-10 13:40:00,66.93,67.14,66.93,67.11,163715.21503433323,37.718,37.8364,37.718,37.8195,163715.215
2007-01-10 13:50:00,67.11,67.22,67.08,67.12,132393.68750752922,37.8195,37.8815,37.8026,37.8251,132393.6875
2007-01-10 14:00:00,67.12,67.2,67.09,67.17,119624.14166967836,37.8251,37.8702,37.8082,37.8533,119624.1417
2007-01-10 14:10:00,67.18,67.3,67.15,67.23,136007.70991446814,37.8589,37.9266,37.842,37.8871,136007.7099
2007-01-10 14:20:00,67.24,67.24,67.11,67.19,136971.4492229852,37.8927,37.8927,37.8195,37.8646,136971.4492
2007-01-10 14:30:00,67.19,67.25,67.11,67.13,103361.0408384532,37.8646,37.8984,37.8195,37.8308,103361.0408
2007-01-10 14:40:00,67.12,67.32,67.12,67.29,122515.3595952295,37.8251,37.9378,37.8251,37.9209,122515.3596
2007-01-10 14:50:00,67.3,67.31,67.16,67.22,68786.89314540417,37.9266,37.9322,37.8477,37.8815,68786.8931
2007-01-10 15:00:00,67.22,67.3,67.2,67.28,138296.59077219613,37.8815,37.9266,37.8702,37.9153,138296.5908
2007-01-10 15:10:00,67.28,67.47,67.25,67.45,189374.7741235996,37.9153,38.0224,37.8984,38.0111,189374.7741
2007-01-10 15:20:00,67.45,67.73,67.45,67.69,278520.66016142635,38.0111,38.1689,38.0111,38.1463,278520.6602
2007-01-10 15:30:00,67.69,67.87,67.64,67.84,356583.5441513071,38.1463,38.2478,38.1182,38.2309,356583.5442
2007-01-10 15:40:00,67.87,67.92,67.75,67.78,220816.7690639682,38.2478,38.276,38.1802,38.1971,220816.7691
2007-01-10 15:50:00,67.78,67.81,67.69,67.74,321888.9290446934,38.1971,38.214,38.1463,38.1745,321888.929
2007-01-11 09:30:00,67.61,67.9,67.41,67.67,252258.76400433684,38.1013,38.2647,37.9885,38.1351,252258.764
2007-01-11 09:40:00,67.67,67.92,67.56,67.76,167931.5745090953,38.1351,38.276,38.0731,38.1858,167931.5745
2007-01-11 09:50:00,67.77,68.07,67.65,68.0,124081.4359715697,38.1914,38.3605,38.1238,38.321,124081.436
2007-01-11 10:00:00,68.01,68.1,67.84,67.89,138898.92784001929,38.3267,38.3774,38.2309,38.259,138898.9278
2007-01-11 10:10:00,67.91,68.08,67.81,67.87,140224.06938923022,38.2703,38.3661,38.214,38.2478,140224.0694
2007-01-11 10:20:00,67.87,67.93,67.69,67.83,112516.56426936516,38.2478,38.2816,38.1463,38.2252,112516.5643
2007-01-11 10:30:00,67.86,67.92,67.72,67.8,102276.83411637154,38.2421,38.276,38.1632,38.2083,102276.8341
2007-01-11 10:40:00,67.82,67.91,67.72,67.89,113721.23840501146,38.2196,38.2703,38.1632,38.259,113721.2384
2007-01-11 10:50:00,67.89,67.94,67.6,67.78,199494.03686302857,38.259,38.2872,38.0956,38.1971,199494.0369
2007-01-11 11:00:00,67.79,67.99,67.78,67.89,215877.60510781835,38.2027,38.3154,38.1971,38.259,215877.6051
2007-01-11 11:10:00,67.9,68.07,67.9,68.01,194795.807734008,38.2647,38.3605,38.2647,38.3267,194795.8077
2007-01-11 11:20:00,68.03,68.08,67.91,68.05,202867.12444283825,38.3379,38.3661,38.2703,38.3492,202867.1244
2007-01-11 11:30:00,68.05,68.27,67.96,68.23,178653.17431634746,38.3492,38.4732,38.2985,38.4507,178653.1743
2007-01-11 11:40:00,68.23,68.26,67.95,67.95,122394.89218166488,38.4507,38.4676,38.2929,38.2929,122394.8922
2007-01-11 11:50:00,67.95,68.13,67.94,68.13,150222.8647150946,38.2929,38.3943,38.2872,38.3943,150222.8647
2007-01-11 12:00:00,68.14,68.17,68.05,68.08,88664.01638356825,38.3999,38.4168,38.3492,38.3661,88664.0164
2007-01-11 12:10:00,68.09,68.16,68.05,68.09,109263.94410312011,38.3718,38.4112,38.3492,38.3718,109263.9441
2007-01-11 12:20:00,68.08,68.16,68.03,68.13,96253.46343814,38.3661,38.4112,38.3379,38.3943,96253.4634
2007-01-11 12:30:00,68.14,68.23,68.13,68.15,99385.6161908204,38.3999,38.4507,38.3943,38.4056,99385.6162
2007-01-11 12:40:00,68.15,68.18,68.07,68.14,83363.4501867245,38.4056,38.4225,38.3605,38.3999,83363.4502
2007-01-11 12:50:00,68.14,68.21,68.13,68.13,129141.0673412842,38.3999,38.4394,38.3943,38.3943,129141.0673
2007-01-11 13:00:00,68.13,68.15,68.03,68.06,105770.38910974584,38.3943,38.4056,38.3379,38.3549,105770.3891
2007-01-11 13:10:00,68.05,68.28,68.04,68.23,122756.29442235875,38.3492,38.4788,38.3436,38.4507,122756.2944
2007-01-11 13:20:00,68.22,68.32,68.17,68.31,178773.64172991208,38.445,38.5014,38.4168,38.4957,178773.6417
2007-01-11 13:30:00,68.31,68.34,68.28,68.33,122274.42476810025,38.4957,38.5126,38.4788,38.507,122274.4248
2007-01-11 13:40:00,68.33,68.46,68.33,68.34,163112.87796651007,38.507,38.5803,38.507,38.5126,163112.878
2007-01-11 13:50:00,68.35,68.45,68.33,68.36,115407.78219491628,38.5183,38.5746,38.507,38.5239,115407.7822
2007-01-11 14:00:00,68.36,68.39,68.16,68.26,156607.63763402,38.5239,38.5408,38.4112,38.4676,156607.6376
2007-01-11 14:10:00,68.26,68.33,68.15,68.32,101072.15998072522,38.4676,38.507,38.4056,38.5014,101072.16
2007-01-11 14:20:00,68.32,68.52,68.31,68.51,163835.68244789785,38.5014,38.6141,38.4957,38.6084,163835.6824
2007-01-11 14:30:00,68.51,68.64,68.48,68.51,206360.6794362125,38.6084,38.6817,38.5915,38.6084,206360.6794
2007-01-11 14:40:00,68.5,68.55,68.44,68.51,130345.7414769305,38.6028,38.631,38.569,38.6084,130345.7415
2007-01-11 14:50:00,68.5,68.52,68.38,68.38,171786.5317431635,38.6028,38.6141,38.5352,38.5352,171786.5317
2007-01-11 15:00:00,68.38,68.47,68.22,68.37,232502.1081797374,38.5352,38.5859,38.445,38.5296,232502.1082
2007-01-11 15:10:00,68.38,68.48,68.32,68.36,175400.55415010243,38.5352,38.5915,38.5014,38.5239,175400.5542
2007-01-11 15:20:00,68.37,68.4,68.07,68.26,288880.8577279846,38.5296,38.5465,38.3605,38.4676,288880.8577
2007-01-11 15:30:00,68.27,68.36,68.23,68.3,194916.2751475726,38.4732,38.5239,38.4507,38.4901,194916.2751
2007-01-11 15:40:00,68.3,68.41,68.27,68.28,158776.05107818337,38.4901,38.5521,38.4732,38.4788,158776.0511
2007-01-11 15:50:00,68.29,68.39,68.27,68.37,197807.4930731237,38.4845,38.5408,38.4732,38.5296,197807.4931
2007-01-12 09:30:00,68.17,68.36,67.88,68.12,170822.79243464646,38.4168,38.5239,38.2534,38.3887,170822.7924
2007-01-12 09:40:00,68.12,68.43,68.1,68.39,151066.136610047,38.3887,38.5634,38.3774,38.5408,151066.1366
2007-01-12 09:50:00,68.39,68.58,68.32,68.52,136730.51439585595,38.5408,38.6479,38.5014,38.6141,136730.5144
2007-01-12 10:00:00,68.54,68.54,68.18,68.2,131911.8178532707,38.6254,38.6254,38.4225,38.4337,131911.8179
2007-01-12 10:10:00,68.2,68.32,68.1,68.32,150343.3321286592,38.4337,38.5014,38.3774,38.5014,150343.3321
2007-01-12 10:20:00,68.32,68.52,68.25,68.37,149138.6579930129,38.5014,38.6141,38.4619,38.5296,149138.658
2007-01-12 10:30:00,68.37,68.47,68.19,68.19,226840.13974219977,38.5296,38.5859,38.4281,38.4281,226840.1397
2007-01-12 10:40:00,68.18,68.28,68.08,68.24,90952.89724129625,38.4225,38.4788,38.3661,38.4563,90952.8972
2007-01-12 10:50:00,68.24,68.32,68.13,68.31,142753.88507408748,38.4563,38.5014,38.3943,38.4957,142753.8851
2007-01-12 11:00:00,68.32,68.4,68.18,68.38,169497.65088543552,38.5014,38.5465,38.4225,38.5352,169497.6509
2007-01-12 11:10:00,68.39,68.47,68.36,68.38,171063.7272617757,38.5408,38.5859,38.5239,38.5352,171063.7273
2007-01-12 11:20:00,68.38,68.39,68.27,68.33,203469.46151066132,38.5352,38.5408,38.4732,38.507,203469.4615
2007-01-12 11:30:00,68.34,68.52,68.24,68.51,195157.20997470187,38.5126,38.6141,38.4563,38.6084,195157.21
2007-01-12 11:40:00,68.51,68.57,68.45,68.52,126611.25165642696,38.6084,38.6423,38.5746,38.6141,126611.2517
2007-01-12 11:50:00,68.53,68.66,68.44,68.58,88784.48379713288,38.6197,38.693,38.569,38.6479,88784.4838
2007-01-12 12:00:00,68.6,68.6,68.45,68.53,83363.4501867245,38.6592,38.6592,38.5746,38.6197,83363.4502
2007-01-12 12:10:00,68.56,68.65,68.55,68.62,65293.338152029886,38.6366,38.6873,38.631,38.6704,65293.3382
2007-01-12 12:20:00,68.62,68.77,68.61,68.7,145645.10299963862,38.6704,38.755,38.6648,38.7155,145645.103
2007-01-12 12:30:00,68.7,68.76,68.61,68.74,177568.96759426576,38.7155,38.7493,38.6648,38.7381,177568.9676
2007-01-12 12:40:00,68.74,68.89,68.73,68.87,132996.02457535238,38.7381,38.8226,38.7324,38.8113,132996.0246
2007-01-12 12:50:00,68.87,69.11,68.87,69.06,269847.00638477295,38.8113,38.9466,38.8113,38.9184,269847.0064
2007-01-12 13:00:00,69.05,69.05,68.86,68.87,89868.69051921456,38.9128,38.9128,38.8057,38.8113,89868.6905
2007-01-12 13:10:00,68.87,68.91,68.82,68.91,84568.1243223708,38.8113,38.8339,38.7831,38.8339,84568.1243
2007-01-12 13:20:00,68.91,68.93,68.87,68.91,125888.44717503915,38.8339,38.8451,38.8113,38.8339,125888.4472
2007-01-12 13:30:00,68.91,68.98,68.9,68.92,72641.85037947237,38.8339,38.8733,38.8282,38.8395,72641.8504
2007-01-12 13:40:00,68.91,69.01,68.89,68.96,96735.33309239852,38.8339,38.8902,38.8226,38.862,96735.3331
2007-01-12 13:50:00,68.96,69.06,68.96,69.03,91193.8320684255,38.862,38.9184,38.862,38.9015,91193.8321
2007-01-12 14:00:00,69.03,69.06,68.94,69.01,64450.066257077466,38.9015,38.9184,38.8508,38.8902,64450.0663
2007-01-12 14:10:00,69.01,69.04,68.87,68.92,79990.36260691484,38.8902,38.9071,38.8113,38.8395,79990.3626
2007-01-12 14:20:00,68.92,68.99,68.87,68.97,61317.91350439707,38.8395,38.8789,38.8113,38.8677,61317.9135
2007-01-12 14:30:00,68.96,69.03,68.92,68.93,53487.531622696064,38.862,38.9015,38.8395,38.8451,53487.5316
2007-01-12 14:40:00,68.93,69.0,68.91,68.96,51560.053005661975,38.8451,38.8846,38.8339,38.862,51560.053
2007-01-12 14:50:00,68.96,68.97,68.87,68.92,95169.25671605831,38.862,38.8677,38.8113,38.8395,95169.2567
2007-01-12 15:00:00,68.92,68.99,68.85,68.98,117817.13046620892,38.8395,38.8789,38.8001,38.8733,117817.1305
2007-01-12 15:10:00,68.98,68.99,68.8,68.8,157209.97470184317,38.8733,38.8789,38.7719,38.7719,157209.9747
2007-01-12 15:20:00,68.82,68.83,68.69,68.81,164799.4217564149,38.7831,38.7888,38.7099,38.7775,164799.4218
2007-01-12 15:30:00,68.81,68.87,68.77,68.8,146247.44006746178,38.7775,38.8113,38.755,38.7719,146247.4401
2007-01-12 15:40:00,68.81,68.89,68.79,68.87,113721.23840501146,38.7775,38.8226,38.7662,38.8113,113721.2384
2007-01-12 15:50:00,68.88,68.88,68.71,68.84,219250.69268762803,38.817,38.817,38.7212,38.7944,219250.6927
2007-01-16 09:30:00,68.96,69.21,68.62,68.72,228888.08577279848,38.862,39.0029,38.6704,38.7268,228888.0858
2007-01-16 09:40:00,68.73,68.77,68.55,68.64,175400.55415010243,38.7324,38.755,38.631,38.6817,175400.5542
2007-01-16 09:50:00,68.66,68.88,68.5,68.77,93000.84327189496,38.693,38.817,38.6028,38.755,93000.8433
2007-01-16 10:00:00,68.79,68.83,68.38,68.42,131429.94819901217,38.7662,38.7888,38.5352,38.5577,131429.9482
2007-01-16 10:10:00,68.41,68.59,68.38,68.46,206963.01650403568,38.5521,38.6535,38.5352,38.5803,206963.0165
2007-01-16 10:20:00,68.45,68.66,68.42,68.64,128177.32803276715,38.5746,38.693,38.5577,38.6817,128177.328
2007-01-16 10:30:00,68.64,68.82,68.6,68.61,117937.59787977352,38.6817,38.7831,38.6592,38.6648,117937.5979
2007-01-16 10:40:00,68.61,68.82,68.6,68.76,82520.17829177208,38.6648,38.7831,38.6592,38.7493,82520.1783
2007-01-16 10:50:00,68.76,68.96,68.66,68.91,252499.6988314661,38.7493,38.862,38.693,38.8339,252499.6988
2007-01-16 11:00:00,68.91,69.04,68.79,68.91,261896.15708950727,38.8339,38.9071,38.7662,38.8339,261896.1571
2007-01-16 11:10:00,68.91,68.92,68.66,68.69,193350.1987712324,38.8339,38.8395,38.693,38.7099,193350.1988
2007-01-16 11:20:00,68.68,68.71,68.18,68.45,349355.49933742924,38.7042,38.7212,38.4225,38.5746,349355.4993
2007-01-16 11:30:00,68.46,68.68,68.38,68.63,192386.4594627153,38.5803,38.7042,38.5352,38.6761,192386.4595
2007-01-16 11:40:00,68.64,68.72,68.64,68.68,102758.70377063006,38.6817,38.7268,38.6817,38.7042,102758.7038
2007-01-16 11:50:00,68.67,68.7,68.5,68.56,82038.30863751356,38.6986,38.7155,38.6028,38.6366,82038.3086
2007-01-16 12:00:00,68.55,68.67,68.51,68.62,56499.21696181184,38.631,38.6986,38.6084,38.6704,56499.217
2007-01-16 12:10:00,68.62,68.63,68.57,68.6,55415.01023973016,38.6704,38.6761,38.6423,38.6592,55415.0102
2007-01-16 12:20:00,68.6,68.62,68.57,68.61,45416.214913865806,38.6592,38.6704,38.6423,38.6648,45416.2149
2007-01-16 12:30:00,68.61,68.8,68.61,68.64,181423.92482833395,38.6648,38.7719,38.6648,38.6817,181423.9248
2007-01-16 12:40:00,68.64,68.75,68.5,68.51,82038.30863751356,38.6817,38.7437,38.6028,38.6084,82038.3086
2007-01-16 12:50:00,68.5,68.52,68.36,68.42,70955.30658956752,38.6028,38.6141,38.5239,38.5577,70955.3066
2007-01-16 13:00:00,68.42,68.57,68.4,68.54,70593.90434887364,38.5577,38.6423,38.5465,38.6254,70593.9043
2007-01-16 13:10:00,68.56,68.57,68.49,68.52,79990.36260691484,38.6366,38.6423,38.5972,38.6141,79990.3626
2007-01-16 13:20:00,68.52,68.59,68.5,68.57,58908.565233104455,38.6141,38.6535,38.6028,38.6423,58908.5652
2007-01-16 13:30:00,68.57,68.67,68.57,68.63,77219.61209492834,38.6423,38.6986,38.6423,38.6761,77219.6121
2007-01-16 13:40:00,68.65,68.65,68.58,68.62,44211.540778219496,38.6873,38.6873,38.6479,38.6704,44211.5408
2007-01-16 13:50:00,68.62,68.72,68.62,68.7,95892.0611974461,38.6704,38.7268,38.6704,38.7155,95892.0612
2007-01-16 14:00:00,68.68,68.7,68.56,68.59,90591.49500060234,38.7042,38.7155,38.6366,38.6535,90591.495
2007-01-16 14:10:00,68.59,68.73,68.57,68.65,83242.98277315986,38.6535,38.7324,38.6423,38.6873,83242.9828
2007-01-16 14:20:00,68.65,68.71,68.58,68.61,45054.81267317191,38.6873,38.7212,38.6479,38.6648,45054.8127
2007-01-16 14:30:00,68.62,68.72,68.62,68.65,104686.18238766414,38.6704,38.7268,38.6704,38.6873,104686.1824
2007-01-16 14:40:00,68.65,68.67,68.6,68.62,46982.291290206005,38.6873,38.6986,38.6592,38.6704,46982.2913
2007-01-16 14:50:00,68.62,68.66,68.59,68.62,69630.16504035659,38.6704,38.693,38.6535,38.6704,69630.165
2007-01-16 15:00:00,68.62,68.67,68.59,68.61,61438.380917961695,38.6704,38.6986,38.6535,38.6648,61438.3809
2007-01-16 15:10:00,68.6,68.68,68.57,68.57,61197.44609083243,38.6592,38.7042,38.6423,38.6423,61197.4461
2007-01-16 15:20:00,68.57,68.57,68.49,68.5,105770.38910974584,38.6423,38.6423,38.5972,38.6028,105770.3891
2007-01-16 15:30:00,68.51,68.71,68.44,68.67,200216.8413444164,38.6084,38.7212,38.569,38.6986,200216.8413
2007-01-16 15:40:00,68.67,68.7,68.64,68.67,179737.38103842913,38.6986,38.7155,38.6817,38.6986,179737.381
2007-01-16 15:50:00,68.65,68.72,68.5,68.51,253463.4381399832,38.6873,38.7268,38.6028,38.6084,253463.4381
2007-01-17 09:30:00,68.57,68.64,68.25,68.54,288037.5858330322,38.6423,38.6817,38.4619,38.6254,288037.5858
2007-01-17 09:40:00,68.54,68.59,68.06,68.12,203228.5266835321,38.6254,38.6535,38.3549,38.3887,203228.5267
2007-01-17 09:50:00,68.1,68.46,68.05,68.35,154077.82194916275,38.3774,38.5803,38.3492,38.5183,154077.8219
2007-01-17 10:00:00,68.35,68.38,68.07,68.37,146729.3097217203,38.5183,38.5352,38.3605,38.5296,146729.3097
2007-01-17 10:10:00,68.38,68.42,68.15,68.28,102035.89928924228,38.5352,38.5577,38.4056,38.4788,102035.8993
2007-01-17 10:20:00,68.28,68.28,68.11,68.2,244910.2517768944,38.4788,38.4788,38.383,38.4337,244910.2518
2007-01-17 10:30:00,68.23,68.33,68.03,68.24,98180.94205517408,38.4507,38.507,38.3379,38.4563,98180.9421
2007-01-17 10:40:00,68.23,68.41,68.23,68.39,54089.86869051922,38.4507,38.5521,38.4507,38.5408,54089.8687
2007-01-17 10:50:00,68.39,68.39,68.18,68.28,69991.56728105048,38.5408,38.5408,38.4225,38.4788,69991.5673
2007-01-17 11:00:00,68.27,68.57,68.23,68.52,88423.08155643899,38.4732,38.6423,38.4507,38.6141,88423.0816
2007-01-17 11:10:00,68.52,68.57,68.45,68.47,65052.403324900624,38.6141,38.6423,38.5746,38.5859,65052.4033
2007-01-17 11:20:00,68.47,68.49,68.36,68.44,77340.07950849296,38.5859,38.5972,38.5239,38.569,77340.0795
2007-01-17 11:30:00,68.45,68.56,68.42,68.45,51078.18335140345,38.5746,38.6366,38.5577,38.5746,51078.1834
2007-01-17 11:40:00,68.45,68.47,68.3,68.39,88784.48379713288,38.5746,38.5859,38.4901,38.5408,88784.4838
2007-01-17 11:50:00,68.4,68.68,68.4,68.65,74569.32899650645,38.5465,38.7042,38.5465,38.6873,74569.329
2007-01-17 12:00:00,68.63,68.82,68.57,68.76,85652.33104445248,38.6761,38.7831,38.6423,38.7493,85652.331
2007-01-17 12:10:00,68.77,68.84,68.61,68.61,72400.9155523431,38.755,38.7944,38.6648,38.6648,72400.9156
2007-01-17 12:20:00,68.61,68.69,68.6,68.67,59390.43488736297,38.6648,38.7099,38.6592,38.6986,59390.4349
2007-01-17 12:30:00,68.66,68.66,68.49,68.5,50114.4440428864,38.693,38.693,38.5972,38.6028,50114.444
2007-01-17 12:40:00,68.5,68.56,68.46,68.56,42284.0621611854,38.6028,38.6366,38.5803,38.6366,42284.0622
2007-01-17 12:50:00,68.54,68.81,68.54,68.77,72400.9155523431,38.6254,38.7775,38.6254,38.755,72400.9156
2007-01-17 13:00:00,68.79,68.79,68.53,68.55,49632.57438862788,38.7662,38.7662,38.6197,38.631,49632.5744
2007-01-17 13:10:00,68.56,68.67,68.55,68.56,33730.87579809662,38.6366,38.6986,38.631,38.6366,33730.8758
2007-01-17 13:20:00,68.57,68.69,68.56,68.63,127213.5887242501,38.6423,38.7099,38.6366,38.6761,127213.5887
2007-01-17 13:30:00,68.65,68.72,68.63,68.68,56981.08661607036,38.6873,38.7268,38.6761,38.7042,56981.0866
2007-01-17 13:40:00,68.68,68.77,68.67,68.74,51078.18335140345,38.7042,38.755,38.6986,38.7381,51078.1834
2007-01-17 13:50:00,68.73,68.77,68.62,68.76,42284.0621611854,38.7324,38.755,38.6704,38.7493,42284.0622
2007-01-17 14:00:00,68.74,68.9,68.71,68.76,88543.54897000363,38.7381,38.8282,38.7212,38.7493,88543.549
2007-01-17 14:10:00,68.76,68.8,68.6,68.76,96494.39826526924,38.7493,38.7719,38.6592,38.7493,96494.3983
2007-01-17 14:20:00,68.74,68.76,68.61,68.75,110830.02047946032,38.7381,38.7493,38.6648,38.7437,110830.0205
2007-01-17 14:30:00,68.74,68.76,68.63,68.69,92157.57137694256,38.7381,38.7493,38.6761,38.7099,92157.5714
2007-01-17 14:40:00,68.69,68.75,68.62,68.62,80472.23226117335,38.7099,38.7437,38.6704,38.6704,80472.2323
2007-01-17 14:50:00,68.62,68.75,68.53,68.7,95530.6589567522,38.6704,38.7437,38.6197,38.7155,95530.659
2007-01-17 15:00:00,68.69,68.71,68.45,68.47,104445.24756053487,38.7099,38.7212,38.5746,38.5859,104445.2476
2007-01-17 15:10:00,68.46,68.52,68.4,68.51,97217.20274665704,38.5803,38.6141,38.5465,38.6084,97217.2027
2007-01-17 15:20:00,68.49,68.57,68.4,68.44,73244.18744729551,38.5972,38.6423,38.5465,38.569,73244.1874
2007-01-17 15:30:00,68.44,68.6,68.44,68.51,109866.28117094329,38.569,38.6592,38.569,38.6084,109866.2812
2007-01-17 15:40:00,68.51,68.52,68.4,68.47,86375.13552584028,38.6084,38.6141,38.5465,38.5859,86375.1355
2007-01-17 15:50:00,68.47,68.47,68.37,68.43,88423.08155643899,38.5859,38.5859,38.5296,38.5634,88423.0816
2007-01-18 09:30:00,69.13,69.13,68.4,68.65,196482.3515239128,38.9578,38.9578,38.5465,38.6873,196482.3515
2007-01-18 09:40:00,68.62,68.65,68.21,68.31,142874.3524876521,38.6704,38.6873,38.4394,38.4957,142874.3525
2007-01-18 09:50:00,68.3,68.4,67.94,67.95,182267.1967232864,38.4901,38.5465,38.2872,38.2929,182267.1967
2007-01-18 10:00:00,67.96,68.03,67.82,67.99,184435.6101674497,38.2985,38.3379,38.2196,38.3154,184435.6102
2007-01-18 10:10:00,67.99,68.02,67.74,67.76,173834.47777376222,38.3154,38.3323,38.1745,38.1858,173834.4778
2007-01-18 10:20:00,67.76,67.97,67.75,67.93,175641.48897723167,38.1858,38.3041,38.1802,38.2816,175641.489
2007-01-18 10:30:00,67.93,67.96,67.64,67.81,210577.0389109746,38.2816,38.2985,38.1182,38.214,210577.0389
2007-01-18 10:40:00,67.8,67.88,67.76,67.85,151307.07143717626,38.2083,38.2534,38.1858,38.2365,151307.0714
2007-01-18 10:50:00,67.85,67.86,67.77,67.8,164317.5521021564,38.2365,38.2421,38.1914,38.2083,164317.5521
2007-01-18 11:00:00,67.81,67.9,67.79,67.79,132273.2200939646,38.214,38.2647,38.2027,38.2027,132273.2201
2007-01-18 11:10:00,67.79,67.86,67.76,67.77,91434.76689555476,38.2027,38.2421,38.1858,38.1914,91434.7669
2007-01-18 11:20:00,67.78,67.79,67.64,67.66,189013.3718829057,38.1971,38.2027,38.1182,38.1294,189013.3719
2007-01-18 11:30:00,67.65,67.74,67.65,67.69,83483.91760028913,38.1238,38.1745,38.1238,38.1463,83483.9176
2007-01-18 11:40:00,67.69,67.74,67.54,67.64,85049.99397662932,38.1463,38.1745,38.0618,38.1182,85049.994
2007-01-18 11:50:00,67.63,67.71,67.59,67.59,133236.95940248165,38.1125,38.1576,38.09,38.09,133236.9594
2007-01-18 12:00:00,67.63,67.79,67.61,67.64,129984.3392362366,38.1125,38.2027,38.1013,38.1182,129984.3392
2007-01-18 12:10:00,67.64,67.65,67.54,67.57,78544.75364413927,38.1182,38.1238,38.0618,38.0787,78544.7536
2007-01-18 12:20:00,67.55,67.8,67.45,67.5,274183.8332730997,38.0674,38.2083,38.0111,38.0393,274183.8333
2007-01-18 12:30:00,67.5,67.67,67.45,67.61,96373.93085170464,38.0393,38.1351,38.0111,38.1013,96373.9309
2007-01-18 12:40:00,67.61,67.82,67.61,67.81,84206.72208167691,38.1013,38.2196,38.1013,38.214,84206.7221
2007-01-18 12:50:00,67.79,67.83,67.7,67.74,83122.51535959524,38.2027,38.2252,38.152,38.1745,83122.5154
2007-01-18 13:00:00,67.75,67.79,67.7,67.76,34574.14769304903,38.1802,38.2027,38.152,38.1858,34574.1477
2007-01-18 13:10:00,67.78,67.79,67.7,67.74,36863.02855077702,38.1971,38.2027,38.152,38.1745,36863.0286
2007-01-18 13:20:00,67.74,67.82,67.69,67.79,35056.01734730756,38.1745,38.2196,38.1463,38.2027,35056.0173
2007-01-18 13:30:00,67.79,67.88,67.75,67.88,31441.99494036864,38.2027,38.2534,38.1802,38.2534,31441.9949
2007-01-18 13:40:00,67.87,67.91,67.83,67.84,64570.5336706421,38.2478,38.2703,38.2252,38.2309,64570.5337
2007-01-18 13:50:00,67.84,67.9,67.76,67.77,41922.65992049151,38.2309,38.2647,38.1858,38.1914,41922.6599
2007-01-18 14:00:00,67.78,67.78,67.56,67.64,104565.71497409952,38.1971,38.1971,38.0731,38.1182,104565.715
2007-01-18 14:10:00,67.64,67.71,67.58,67.64,63847.72918925432,38.1182,38.1576,38.0844,38.1182,63847.7292
2007-01-18 14:20:00,67.64,67.67,67.53,67.53,79628.96036622094,38.1182,38.1351,38.0562,38.0562,79628.9604
2007-01-18 14:30:00,67.52,67.58,67.36,67.37,107577.40031321529,38.0505,38.0844,37.9604,37.966,107577.4003
2007-01-18 14:40:00,67.36,67.56,67.31,67.43,166847.36778701362,37.9604,38.0731,37.9322,37.9998,166847.3678
2007-01-18 14:50:00,67.45,67.5,67.25,67.33,107938.80255390918,38.0111,38.0393,37.8984,37.9435,107938.8026
2007-01-18 15:00:00,67.31,67.45,67.25,67.44,125406.57752078064,37.9322,38.0111,37.8984,38.0055,125406.5775
2007-01-18 15:10:00,67.43,67.51,67.27,67.35,113359.83616431756,37.9998,38.0449,37.9097,37.9547,113359.8362
2007-01-18 15:20:00,67.33,67.49,67.3,67.45,80954.10191543188,37.9435,38.0336,37.9266,38.0111,80954.1019
2007-01-18 15:30:00,67.45,67.53,67.4,67.42,90471.02758703772,38.0111,38.0562,37.9829,37.9942,90471.0276
2007-01-18 15:40:00,67.41,67.46,67.38,67.44,141308.2761113119,37.9885,38.0167,37.9716,38.0055,141308.2761
2007-01-18 15:50:00,67.44,67.45,67.35,67.4,160583.06228165282,38.0055,38.0111,37.9547,37.9829,160583.0623
2007-01-19 09:30:00,67.69,67.89,67.49,67.74,612576.7979761475,38.1463,38.259,38.0336,38.1745,612576.798
2007-01-19 09:40:00,67.72,67.84,67.55,67.58,137694.25370437297,38.1632,38.2309,38.0674,38.0844,137694.2537
2007-01-19 09:50:00,67.58,67.73,67.5,67.72,86254.66811227564,38.0844,38.1689,38.0393,38.1632,86254.6681
2007-01-19 10:00:00,67.73,67.96,67.67,67.85,208408.62546681124,38.1689,38.2985,38.1351,38.2365,208408.6255
2007-01-19 10:10:00,67.86,68.03,67.84,67.87,94325.9848211059,38.2421,38.3379,38.2309,38.2478,94325.9848
2007-01-19 10:20:00,67.89,67.96,67.86,67.95,63004.4572943019,38.259,38.2985,38.2421,38.2929,63004.4573
2007-01-19 10:30:00,67.95,68.03,67.8,67.92,148656.78833875438,38.2929,38.3379,38.2083,38.276,148656.7883
2007-01-19 10:40:00,67.92,68.26,67.88,68.18,136248.6447415974,38.276,38.4676,38.2534,38.4225,136248.6447
2007-01-19 10:50:00,68.17,68.37,68.15,68.28,130225.27406336588,38.4168,38.5296,38.4056,38.4788,130225.2741
2007-01-19 11:00:00,68.29,68.36,68.25,68.33,95048.78930249368,38.4845,38.5239,38.4619,38.507,95048.7893
2007-01-19 11:10:00,68.33,68.41,68.27,68.29,71919.04589808457,38.507,38.5521,38.4732,38.4845,71919.0459
2007-01-19 11:20:00,68.29,68.29,68.11,68.13,87459.34224792194,38.4845,38.4845,38.383,38.3943,87459.3422
2007-01-19 11:30:00,68.13,68.17,68.05,68.07,79267.55812552705,38.3943,38.4168,38.3492,38.3605,79267.5581
2007-01-19 11:40:00,68.08,68.09,68.02,68.04,52162.39007348513,38.3661,38.3718,38.3323,38.3436,52162.3901
2007-01-19 11:50:00,68.03,68.06,67.95,68.02,109625.34634381402,38.3379,38.3549,38.2929,38.3323,109625.3463
2007-01-19 12:00:00,68.02,68.04,67.9,67.9,95410.19154318758,38.3323,38.3436,38.2647,38.2647,95410.1915
2007-01-19 12:10:00,67.9,67.91,67.7,67.84,112998.43392362368,38.2647,38.2703,38.152,38.2309,112998.4339
2007-01-19 12:20:00,67.83,67.84,67.74,67.79,62402.12022647874,38.2252,38.2309,38.1745,38.2027,62402.1202
2007-01-19 12:30:00,67.78,67.81,67.69,67.76,45777.617154559695,38.1971,38.214,38.1463,38.1858,45777.6172
2007-01-19 12:40:00,67.77,67.84,67.75,67.79,62522.58764004338,38.1914,38.2309,38.1802,38.2027,62522.5876
2007-01-19 12:50:00,67.79,67.83,67.7,67.72,47464.16094446453,38.2027,38.2252,38.152,38.1632,47464.1609
2007-01-19 13:00:00,67.72,67.83,67.71,67.79,65534.27297915914,38.1632,38.2252,38.1576,38.2027,65534.273
2007-01-19 13:10:00,67.8,67.91,67.75,67.87,63365.85953499579,38.2083,38.2703,38.1802,38.2478,63365.8595
2007-01-19 13:20:00,67.87,67.97,67.84,67.88,41320.32285266836,38.2478,38.3041,38.2309,38.2534,41320.3229
2007-01-19 13:30:00,67.88,67.94,67.77,67.79,62763.52246717264,38.2534,38.2872,38.1914,38.2027,62763.5225
2007-01-19 13:40:00,67.8,67.86,67.79,67.84,41320.32285266836,38.2083,38.2421,38.2027,38.2309,41320.3229
2007-01-19 13:50:00,67.84,67.86,67.78,67.81,47102.75870377063,38.2309,38.2421,38.1971,38.214,47102.7587
2007-01-19 14:00:00,67.82,67.86,67.77,67.78,51319.11817853271,38.2196,38.2421,38.1914,38.1971,51319.1182
2007-01-19 14:10:00,67.79,67.92,67.76,67.85,81074.56932899651,38.2027,38.276,38.1858,38.2365,81074.5693
2007-01-19 14:20:00,67.85,67.89,67.74,67.78,112034.69461510662,38.2365,38.259,38.1745,38.1971,112034.6946
2007-01-19 14:30:00,67.77,67.86,67.76,67.79,94807.85447536442,38.1914,38.2421,38.1858,38.2027,94807.8545
2007-01-19 14:40:00,67.8,67.85,67.79,67.82,74448.86158294183,38.2083,38.2365,38.2027,38.2196,74448.8616
2007-01-19 14:50:00,67.81,67.84,67.77,67.79,76255.87278641129,38.214,38.2309,38.1914,38.2027,76255.8728
2007-01-19 15:00:00,67.79,67.84,67.75,67.8,72400.9155523431,38.2027,38.2309,38.1802,38.2083,72400.9156
2007-01-19 15:10:00,67.79,67.83,67.69,67.74,71437.17624382605,38.2027,38.2252,38.1463,38.1745,71437.1762
2007-01-19 15:20:00,67.74,67.74,67.65,67.69,89145.88603782677,38.1745,38.1745,38.1238,38.1463,89145.886
2007-01-19 15:30:00,67.69,67.75,67.65,67.71,91675.70172268404,38.1463,38.1802,38.1238,38.1576,91675.7017
2007-01-19 15:40:00,67.7,67.77,67.62,67.65,94446.45223467052,38.152,38.1914,38.1069,38.1238,94446.4522
2007-01-19 15:50:00,67.65,67.65,67.51,67.6,229249.4880134924,38.1238,38.1238,38.0449,38.0956,229249.488
2007-01-22 09:30:00,67.65,68.06,67.65,67.9,141428.74352487654,38.1238,38.3549,38.1238,38.2647,141428.7435
2007-01-22 09:40:00,67.89,68.14,67.88,68.04,143356.22214191064,38.259,38.3999,38.2534,38.3436,143356.2221
2007-01-22 09:50:00,68.03,68.11,67.95,68.05,108782.0744488616,38.3379,38.383,38.2929,38.3492,108782.0744
2007-01-22 10:00:00,68.03,68.13,67.93,68.01,142272.01541982894,38.3379,38.3943,38.2816,38.3267,142272.0154
2007-01-22 10:10:00,68.01,68.05,67.82,67.99,140465.0042163595,38.3267,38.3492,38.2196,38.3154,140465.0042
2007-01-22 10:20:00,67.99,68.05,67.78,67.94,172629.8036381159,38.3154,38.3492,38.1971,38.2872,172629.8036
2007-01-22 10:30:00,67.96,67.99,67.8,67.91,98421.87688230336,38.2985,38.3154,38.2083,38.2703,98421.8769
2007-01-22 10:40:00,67.91,67.97,67.82,67.86,179857.84845199375,38.2703,38.3041,38.2196,38.2421,179857.8485
2007-01-22 10:50:00,67.85,68.07,67.81,68.06,114203.10805926996,38.2365,38.3605,38.214,38.3549,114203.1081
2007-01-22 11:00:00,68.05,68.23,68.0,68.23,168654.3789904831,38.3492,38.4507,38.321,38.4507,168654.379
2007-01-22 11:10:00,68.23,68.3,68.08,68.23,118178.5327069028,38.4507,38.4901,38.3661,38.4507,118178.5327
2007-01-22 11:20:00,68.26,68.26,68.15,68.24,113480.3035778822,38.4676,38.4676,38.4056,38.4563,113480.3036
2007-01-22 11:30:00,68.24,68.25,68.01,68.15,129502.46958197808,38.4563,38.4619,38.3267,38.4056,129502.4696
2007-01-22 11:40:00,68.15,68.32,68.07,68.29,89989.1579327792,38.4056,38.5014,38.3605,38.4845,89989.1579
2007-01-22 11:50:00,68.28,68.32,68.12,68.13,107577.40031321529,38.4788,38.5014,38.3887,38.3943,107577.4003
2007-01-22 12:00:00,68.13,68.4,68.13,68.36,136369.11215516203,38.3943,38.5465,38.3943,38.5239,136369.1122
2007-01-22 12:10:00,68.37,68.42,67.93,68.42,399710.8782074449,38.5296,38.5577,38.2816,38.5577,399710.8782
2007-01-22 12:20:00,68.43,68.44,68.24,68.43,138898.92784001929,38.5634,38.569,38.4563,38.5634,138898.9278
2007-01-22 12:30:00,68.42,68.44,68.33,68.39,55415.01023973016,38.5577,38.569,38.507,38.5408,55415.0102
2007-01-22 12:40:00,68.4,68.44,68.29,68.38,108059.2699674738,38.5465,38.569,38.4845,38.5352,108059.27
2007-01-22 12:50:00,68.37,68.44,68.36,68.43,66979.88194193471,38.5296,38.569,38.5239,38.5634,66979.8819
2007-01-22 13:00:00,68.43,68.45,68.33,68.43,83845.31984098302,38.5634,38.5746,38.507,38.5634,83845.3198
2007-01-22 13:10:00,68.43,68.48,68.32,68.43,71798.57848451994,38.5634,38.5915,38.5014,38.5634,71798.5785
2007-01-22 13:20:00,68.43,68.57,68.39,68.56,69871.09986748586,38.5634,38.6423,38.5408,38.6366,69871.0999
2007-01-22 13:30:00,68.56,68.66,68.48,68.56,110589.08565233104,38.6366,38.693,38.5915,38.6366,110589.0857
2007-01-22 13:40:00,68.56,68.63,68.52,68.6,67341.2841826286,38.6366,38.6761,38.6141,38.6592,67341.2842
2007-01-22 13:50:00,68.59,68.79,68.59,68.77,118780.86977472594,38.6535,38.7662,38.6535,38.755,118780.8698
2007-01-22 14:00:00,68.77,69.14,68.77,69.11,226719.67232863512,38.755,38.9635,38.755,38.9466,226719.6723
2007-01-22 14:10:00,69.11,69.13,68.97,69.03,154800.62643055056,38.9466,38.9578,38.8677,38.9015,154800.6264
2007-01-22 14:20:00,69.03,69.58,69.02,69.56,344054.9331405855,38.9015,39.2114,38.8959,39.2002,344054.9331
2007-01-22 14:30:00,69.56,69.65,69.24,69.62,429827.7315986026,39.2002,39.2509,39.0198,39.234,429827.7316
2007-01-22 14:40:00,69.62,70.11,69.49,69.77,554511.5046379955,39.234,39.5101,39.1607,39.3185,554511.5046
2007-01-22 14:50:00,69.75,69.8,69.31,69.48,396337.79062763526,39.3072,39.3354,39.0593,39.1551,396337.7906
2007-01-22 15:00:00,69.46,69.54,69.28,69.42,209613.2996024576,39.1438,39.1889,39.0424,39.1213,209613.2996
2007-01-22 15:10:00,69.44,69.52,69.0,69.08,398144.80183110473,39.1325,39.1776,38.8846,38.9297,398144.8018
2007-01-22 15:20:00,69.06,69.19,68.87,69.16,255270.4493434526,38.9184,38.9917,38.8113,38.9748,255270.4493
2007-01-22 15:30:00,69.16,69.2,69.07,69.17,247199.1326346224,38.9748,38.9973,38.924,38.9804,247199.1326
2007-01-22 15:40:00,69.17,69.32,69.07,69.31,287314.78135164443,38.9804,39.0649,38.924,39.0593,287314.7814
2007-01-22 15:50:00,69.3,69.35,69.01,69.16,325262.0166245031,39.0536,39.0818,38.8902,38.9748,325262.0166
2007-01-23 09:30:00,69.01,69.06,68.65,68.82,274665.70292735816,38.8902,38.9184,38.6873,38.7831,274665.7029
2007-01-23 09:40:00,68.82,68.87,68.36,68.38,229851.8250813156,38.7831,38.8113,38.5239,38.5352,229851.8251
2007-01-23 09:50:00,68.36,68.45,68.18,68.4,167449.70485483675,38.5239,38.5746,38.4225,38.5465,167449.7049
2007-01-23 10:00:00,68.36,68.38,68.18,68.24,145886.03782676786,38.5239,38.5352,38.4225,38.4563,145886.0378
2007-01-23 10:10:00,68.23,68.31,68.08,68.21,174316.34742802073,38.4507,38.4957,38.3661,38.4394,174316.3474
2007-01-23 10:20:00,68.21,68.34,68.18,68.3,83965.78725454766,38.4394,38.5126,38.4225,38.4901,83965.7873
2007-01-23 10:30:00,68.29,68.31,68.15,68.2,118901.33718829058,38.4845,38.4957,38.4056,38.4337,118901.3372
2007-01-23 10:40:00,68.2,68.27,68.13,68.16,112155.16202867126,38.4337,38.4732,38.3943,38.4112,112155.162
2007-01-23 10:50:00,68.18,68.23,68.15,68.19,95289.72412962296,38.4225,38.4507,38.4056,38.4281,95289.7241
2007-01-23 11:00:00,68.19,68.4,68.18,68.4,89025.41862426215,38.4281,38.5465,38.4225,38.5465,89025.4186
2007-01-23 11:10:00,68.39,68.41,68.24,68.37,113239.36875075294,38.5408,38.5521,38.4563,38.5296,113239.3688
2007-01-23 11:20:00,68.37,68.47,68.33,68.45,71196.2414166968,38.5296,38.5859,38.507,38.5746,71196.2414
2007-01-23 11:30:00,68.44,68.45,68.3,68.34,85411.39621732323,38.569,38.5746,38.4901,38.5126,85411.3962
2007-01-23 11:40:00,68.34,68.4,68.31,68.34,70473.436935309,38.5126,38.5465,38.4957,38.5126,70473.4369
2007-01-23 11:50:00,68.34,68.37,68.27,68.33,76014.93795928202,38.5126,38.5296,38.4732,38.507,76014.938
2007-01-23 12:00:00,68.33,68.34,68.23,68.24,70955.30658956752,38.507,38.5126,38.4507,38.4563,70955.3066
2007-01-23 12:10:00,68.24,68.33,68.19,68.28,77701.48174918686,38.4563,38.507,38.4281,38.4788,77701.4817
2007-01-23 12:20:00,68.29,68.35,68.23,68.33,44332.00819178412,38.4845,38.5183,38.4507,38.507,44332.0082
2007-01-23 12:30:00,68.35,68.35,68.19,68.23,80110.83002047947,38.5183,38.5183,38.4281,38.4507,80110.83
2007-01-23 12:40:00,68.23,68.34,68.18,68.33,69509.69762679197,38.4507,38.5126,38.4225,38.507,69509.6976
2007-01-23 12:50:00,68.33,68.46,68.33,68.44,47102.75870377063,38.507,38.5803,38.507,38.569,47102.7587
2007-01-23 13:00:00,68.44,68.67,68.44,68.65,128177.32803276715,38.569,38.6986,38.569,38.6873,128177.328
2007-01-23 13:10:00,68.65,68.84,68.63,68.8,120949.28321888932,38.6873,38.7944,38.6761,38.7719,120949.2832
2007-01-23 13:20:00,68.82,68.89,68.77,68.82,82038.30863751356,38.7831,38.8226,38.755,38.7831,82038.3086
2007-01-23 13:30:00,68.82,68.83,68.71,68.81,97578.60498735092,38.7831,38.7888,38.7212,38.7775,97578.605
2007-01-23 13:40:00,68.81,68.88,68.78,68.79,56378.74954824721,38.7775,38.817,38.7606,38.7662,56378.7495
2007-01-23 13:50:00,68.78,68.81,68.67,68.67,41802.19250692688,38.7606,38.7775,38.6986,38.6986,41802.1925
2007-01-23 14:00:00,68.67,68.73,68.55,68.64,79026.6232983978,38.6986,38.7324,38.631,38.6817,79026.6233
2007-01-23 14:10:00,68.65,68.66,68.47,68.52,112155.16202867126,38.6873,38.693,38.5859,38.6141,112155.162
2007-01-23 14:20:00,68.51,68.73,68.51,68.67,96373.93085170464,38.6084,38.7324,38.6084,38.6986,96373.9309
2007-01-23 14:30:00,68.66,68.67,68.42,68.47,169256.71605830625,38.693,38.6986,38.5577,38.5859,169256.7161
2007-01-23 14:40:00,68.47,68.49,68.2,68.38,138898.92784001929,38.5859,38.5972,38.4337,38.5352,138898.9278
2007-01-23 14:50:00,68.36,68.43,68.3,68.35,76858.20985423443,38.5239,38.5634,38.4901,38.5183,76858.2099
2007-01-23 15:00:00,68.34,68.52,68.33,68.47,100831.22515359597,38.5126,38.6141,38.507,38.5859,100831.2252
2007-01-23 15:10:00,68.46,68.52,68.43,68.5,108541.13962173232,38.5803,38.6141,38.5634,38.6028,108541.1396
2007-01-23 15:20:00,68.52,68.52,68.42,68.42,86375.13552584028,38.6141,38.6141,38.5577,38.5577,86375.1355
2007-01-23 15:30:00,68.42,68.54,68.37,68.5,125647.5123479099,38.5577,38.6254,38.5296,38.6028,125647.5123
2007-01-23 15:40:00,68.5,68.6,68.4,68.59,153355.01746777495,38.6028,38.6592,38.5465,38.6535,153355.0175
2007-01-23 15:50:00,68.57,68.65,68.52,68.63,133477.89422961092,38.6423,38.6873,38.6141,38.6761,133477.8942
2007-01-24 09:30:00,68.72,69.3,68.69,69.2,191663.6549813276,38.7268,39.0536,38.7099,38.9973,191663.655
2007-01-24 09:40:00,69.19,69.52,69.14,69.41,172629.8036381159,38.9917,39.1776,38.9635,39.1156,172629.8036
2007-01-24 09:50:00,69.43,69.51,69.31,69.51,139742.1997349717,39.1269,39.172,39.0593,39.172,139742.1997
2007-01-24 10:00:00,69.5,69.7,69.44,69.68,185399.3494759668,39.1664,39.2791,39.1325,39.2678,185399.3495
2007-01-24 10:10:00,69.68,69.9,69.65,69.9,279484.3994699434,39.2678,39.3918,39.2509,39.3918,279484.3995
2007-01-24 10:20:00,69.9,69.92,69.75,69.83,149138.6579930129,39.3918,39.403,39.3072,39.3523,149138.658
2007-01-24 10:30:00,69.82,70.02,69.81,69.89,186001.68654378995,39.3467,39.4594,39.3411,39.3861,186001.6865
2007-01-24 10:40:00,69.88,69.99,69.81,69.82,97096.7353330924,39.3805,39.4425,39.3411,39.3467,97096.7353
2007-01-24 10:50:00,69.82,69.85,69.74,69.75,66618.47970124082,39.3467,39.3636,39.3016,39.3072,66618.4797
2007-01-24 11:00:00,69.76,69.79,69.6,69.65,143838.09179616914,39.3129,39.3298,39.2227,39.2509,143838.0918
2007-01-24 11:10:00,69.65,69.65,69.49,69.53,95771.59378388149,39.2509,39.2509,39.1607,39.1833,95771.5938
2007-01-24 11:20:00,69.53,69.55,69.43,69.48,86616.07035296953,39.1833,39.1945,39.1269,39.1551,86616.0704
2007-01-24 11:30:00,69.48,69.5,69.38,69.4,103120.10601132397,39.1551,39.1664,39.0987,39.11,103120.106
2007-01-24 11:40:00,69.4,69.73,69.36,69.7,214311.5287314781,39.11,39.296,39.0875,39.2791,214311.5287
2007-01-24 11:50:00,69.72,69.79,69.33,69.33,230574.6295627033,39.2903,39.3298,39.0706,39.0706,230574.6296
2007-01-24 12:00:00,69.34,69.43,69.33,69.43,55655.94506685942,39.0762,39.1269,39.0706,39.1269,55655.9451
2007-01-24 12:10:00,69.41,69.48,69.4,69.45,65534.27297915914,39.1156,39.1551,39.11,39.1382,65534.273
2007-01-24 12:20:00,69.45,69.45,69.36,69.43,63606.79436212505,39.1382,39.1382,39.0875,39.1269,63606.7944
2007-01-24 12:30:00,69.44,69.56,69.44,69.53,60836.04385013854,39.1325,39.2002,39.1325,39.1833,60836.0439
2007-01-24 12:40:00,69.51,69.51,69.38,69.43,81556.43898325504,39.172,39.172,39.0987,39.1269,81556.439
2007-01-24 12:50:00,69.44,69.5,69.35,69.48,126249.84941573306,39.1325,39.1664,39.0818,39.1551,126249.8494
2007-01-24 13:00:00,69.47,69.48,69.39,69.47,151909.40850499942,39.1494,39.1551,39.1044,39.1494,151909.4085
2007-01-24 13:10:00,69.47,69.52,69.42,69.48,79990.36260691484,39.1494,39.1776,39.1213,39.1551,79990.3626
2007-01-24 13:20:00,69.48,69.5,69.4,69.41,63004.4572943019,39.1551,39.1664,39.11,39.1156,63004.4573
2007-01-24 13:30:00,69.4,69.55,69.4,69.5,58185.76075171667,39.11,39.1945,39.11,39.1664,58185.7608
2007-01-24 13:40:00,69.5,69.61,69.5,69.55,78785.68847126853,39.1664,39.2283,39.1664,39.1945,78785.6885
2007-01-24 13:50:00,69.55,69.72,69.53,69.65,103601.97566558247,39.1945,39.2903,39.1833,39.2509,103601.9757
2007-01-24 14:00:00,69.66,69.76,69.58,69.6,156728.10504758466,39.2565,39.3129,39.2114,39.2227,156728.105
2007-01-24 14:10:00,69.6,69.72,69.6,69.69,59390.43488736297,39.2227,39.2903,39.2227,39.2734,59390.4349
2007-01-24 14:20:00,69.69,69.83,69.67,69.8,126490.78424286233,39.2734,39.3523,39.2622,39.3354,126490.7842
2007-01-24 14:30:00,69.8,69.98,69.79,69.95,136248.6447415974,39.3354,39.4369,39.3298,39.42,136248.6447
2007-01-24 14:40:00,69.95,70.02,69.85,69.91,131911.8178532707,39.42,39.4594,39.3636,39.3974,131911.8179
2007-01-24 14:50:00,69.9,69.99,69.65,69.96,275388.50740874594,39.3918,39.4425,39.2509,39.4256,275388.5074
2007-01-24 15:00:00,69.96,70.09,69.94,70.06,140344.53680279487,39.4256,39.4988,39.4143,39.4819,140344.5368
2007-01-24 15:10:00,70.07,70.09,69.94,70.06,102999.63859775932,39.4876,39.4988,39.4143,39.4819,102999.6386
2007-01-24 15:20:00,70.06,70.28,70.04,70.13,244789.78436332973,39.4819,39.6059,39.4707,39.5214,244789.7844
2007-01-24 15:30:00,70.12,70.22,70.08,70.16,139742.1997349717,39.5158,39.5721,39.4932,39.5383,139742.1997
2007-01-24 15:40:00,70.17,70.22,70.14,70.17,165160.8239971088,39.5439,39.5721,39.527,39.5439,165160.824
2007-01-24 15:50:00,70.17,70.27,70.13,70.24,205758.34236838936,39.5439,39.6003,39.5214,39.5834,205758.3424
2007-01-25 09:30:00,70.11,70.2,69.63,69.97,252620.1662450308,39.5101,39.5608,39.2396,39.4312,252620.1662
2007-01-25 09:40:00,69.92,70.09,69.65,69.71,173352.60811950368,39.403,39.4988,39.2509,39.2847,173352.6081
2007-01-25 09:50:00,69.7,69.72,69.41,69.44,136369.11215516203,39.2791,39.2903,39.1156,39.1325,136369.1122
2007-01-25 10:00:00,69.44,69.61,69.4,69.5,136730.51439585595,39.1325,39.2283,39.11,39.1664,136730.5144
2007-01-25 10:10:00,69.5,69.5,69.21,69.27,124201.90338513434,39.1664,39.1664,39.0029,39.0367,124201.9034
2007-01-25 10:20:00,69.28,69.28,68.98,69.05,137694.25370437297,39.0424,39.0424,38.8733,38.9128,137694.2537
2007-01-25 10:30:00,69.05,69.15,68.93,68.96,123960.96855800509,38.9128,38.9691,38.8451,38.862,123960.9686
2007-01-25 10:40:00,68.97,69.02,68.88,69.02,132032.28526683533,38.8677,38.8959,38.817,38.8959,132032.2853
2007-01-25 10:50:00,69.01,69.25,68.96,69.23,106131.79135043971,38.8902,39.0255,38.862,39.0142,106131.7914
2007-01-25 11:00:00,69.23,69.31,69.2,69.24,98180.94205517408,39.0142,39.0593,38.9973,39.0198,98180.9421
2007-01-25 11:10:00,69.23,69.23,69.01,69.06,101915.43187567763,39.0142,39.0142,38.8902,38.9184,101915.4319
2007-01-25 11:20:00,69.07,69.11,69.0,69.02,65895.67521985303,38.924,38.9466,38.8846,38.8959,65895.6752
2007-01-25 11:30:00,69.01,69.08,68.93,69.01,66377.54487411155,38.8902,38.9297,38.8451,38.8902,66377.5449
2007-01-25 11:40:00,69.01,69.26,69.01,69.14,76376.34019997591,38.8902,39.0311,38.8902,38.9635,76376.3402
2007-01-25 11:50:00,69.16,69.24,69.04,69.18,94446.45223467052,38.9748,39.0198,38.9071,38.986,94446.4522
2007-01-25 12:00:00,69.17,69.21,68.92,68.96,69148.29538609806,38.9804,39.0029,38.8395,38.862,69148.2954
2007-01-25 12:10:00,68.95,68.98,68.72,68.84,92278.03879050718,38.8564,38.8733,38.7268,38.7944,92278.0388
2007-01-25 12:20:00,68.86,68.9,68.76,68.77,59269.96747379834,38.8057,38.8282,38.7493,38.755,59269.9675
2007-01-25 12:30:00,68.81,68.92,68.79,68.85,59029.03264666908,38.7775,38.8395,38.7662,38.8001,59029.0326
2007-01-25 12:40:00,68.86,68.93,68.84,68.91,33610.40838453199,38.8057,38.8451,38.7944,38.8339,33610.4084
2007-01-25 12:50:00,68.9,68.91,68.8,68.86,35296.95217443682,38.8282,38.8339,38.7719,38.8057,35296.9522
2007-01-25 13:00:00,68.87,68.96,68.81,68.87,34453.680279484404,38.8113,38.862,38.7775,38.8113,34453.6803
2007-01-25 13:10:00,68.88,68.91,68.81,68.87,71798.57848451994,38.817,38.8339,38.7775,38.8113,71798.5785
2007-01-25 13:20:00,68.87,68.92,68.86,68.87,75533.0683050235,38.8113,38.8395,38.8057,38.8113,75533.0683
2007-01-25 13:30:00,68.88,68.91,68.66,68.72,66377.54487411155,38.817,38.8339,38.693,38.7268,66377.5449
2007-01-25 13:40:00,68.72,68.74,68.52,68.6,143356.22214191064,38.7268,38.7381,38.6141,38.6592,143356.2221
2007-01-25 13:50:00,68.59,68.7,68.36,68.36,130104.80664980123,38.6535,38.7155,38.5239,38.5239,130104.8066
2007-01-25 14:00:00,68.38,68.38,68.2,68.27,186001.68654378995,38.5352,38.5352,38.4337,38.4732,186001.6865
2007-01-25 14:10:00,68.27,68.31,68.13,68.2,185640.28430309604,38.4732,38.4957,38.3943,38.4337,185640.2843
2007-01-25 14:20:00,68.21,68.35,68.15,68.27,145765.57041320324,38.4394,38.5183,38.4056,38.4732,145765.5704
2007-01-25 14:30:00,68.27,68.4,68.22,68.38,115287.31478135166,38.4732,38.5465,38.445,38.5352,115287.3148
2007-01-25 14:40:00,68.39,68.39,68.09,68.15,105047.58462835805,38.5408,38.5408,38.3718,38.4056,105047.5846
2007-01-25 14:50:00,68.14,68.24,68.11,68.24,119021.8046018552,38.3999,38.4563,38.383,38.4563,119021.8046
2007-01-25 15:00:00,68.24,68.26,67.84,67.94,216359.4747620769,38.4563,38.4676,38.2309,38.2872,216359.4748
2007-01-25 15:10:00,67.93,68.19,67.93,68.08,147933.9838573666,38.2816,38.4281,38.2816,38.3661,147933.9839
2007-01-25 15:20:00,68.08,68.23,68.03,68.2,114323.5754728346,38.3661,38.4507,38.3379,38.4337,114323.5755
2007-01-25 15:30:00,68.2,68.31,68.08,68.3,140344.53680279487,38.4337,38.4957,38.3661,38.4901,140344.5368
2007-01-25 15:40:00,68.29,68.3,68.18,68.27,199012.1672087701,38.4845,38.4901,38.4225,38.4732,199012.1672
2007-01-25 15:50:00,68.26,68.38,68.18,68.3,301650.4035658355,38.4676,38.5352,38.4225,38.4901,301650.4036
2007-01-26 09:30:00,68.26,68.48,67.94,68.01,252620.1662450308,38.4676,38.5915,38.2872,38.3267,252620.1662
2007-01-26 09:40:00,68.01,68.08,67.83,67.88,122153.9573545356,38.3267,38.3661,38.2252,38.2534,122153.9574
2007-01-26 09:50:00,67.88,68.03,67.72,67.76,143235.754728346,38.2534,38.3379,38.1632,38.1858,143235.7547
2007-01-26 10:00:00,67.77,67.92,67.04,67.25,315624.62353933265,38.1914,38.276,37.78,37.8984,315624.6235
2007-01-26 10:10:00,67.25,67.43,67.16,67.31,145645.10299963862,37.8984,37.9998,37.8477,37.9322,145645.103
2007-01-26 10:20:00,67.3,67.35,67.16,67.23,176725.69569931336,37.9266,37.9547,37.8477,37.8871,176725.6957
2007-01-26 10:30:00,67.25,67.57,67.21,67.55,156607.63763402,37.8984,38.0787,37.8758,38.0674,156607.6376
2007-01-26 10:40:00,67.55,67.58,67.43,67.52,105047.58462835805,38.0674,38.0844,37.9998,38.0505,105047.5846
2007-01-26 10:50:00,67.54,67.55,67.36,67.45,71557.64365739068,38.0618,38.0674,37.9604,38.0111,71557.6437
2007-01-26 11:00:00,67.45,67.51,67.37,67.48,158535.1162510541,38.0111,38.0449,37.966,38.028,158535.1163
2007-01-26 11:10:00,67.5,67.69,67.36,67.68,178532.7069027828,38.0393,38.1463,37.9604,38.1407,178532.7069
2007-01-26 11:20:00,67.67,67.73,67.45,67.59,97096.7353330924,38.1351,38.1689,38.0111,38.09,97096.7353
2007-01-26 11:30:00,67.55,67.55,67.35,67.45,164558.48692928563,38.0674,38.0674,37.9547,38.0111,164558.4869
2007-01-26 11:40:00,67.45,67.54,67.42,67.45,132514.15492109387,38.0111,38.0618,37.9942,38.0111,132514.1549
2007-01-26 11:50:00,67.45,67.57,67.43,67.5,105890.85652331046,38.0111,38.0787,37.9998,38.0393,105890.8565
2007-01-26 12:00:00,67.5,67.57,67.4,67.5,110348.1508252018,38.0393,38.0787,37.9829,38.0393,110348.1508
2007-01-26 12:10:00,67.5,67.74,67.45,67.63,133598.36164317554,38.0393,38.1745,38.0111,38.1125,133598.3616
2007-01-26 12:20:00,67.63,67.64,67.53,67.59,58185.76075171667,38.1125,38.1182,38.0562,38.09,58185.7608
2007-01-26 12:30:00,67.57,67.59,67.47,67.53,92157.57137694256,38.0787,38.09,38.0224,38.0562,92157.5714
2007-01-26 12:40:00,67.52,67.56,67.5,67.54,40717.9857848452,38.0505,38.0731,38.0393,38.0618,40717.9858
2007-01-26 12:50:00,67.54,67.55,67.45,67.52,46861.82387664137,38.0618,38.0674,38.0111,38.0505,46861.8239
2007-01-26 13:00:00,67.52,67.61,67.47,67.51,62763.52246717264,38.0505,38.1013,38.0224,38.0449,62763.5225
2007-01-26 13:10:00,67.51,67.6,67.45,67.59,73966.9919286833,38.0449,38.0956,38.0111,38.09,73966.9919
2007-01-26 13:20:00,67.59,67.6,67.44,67.45,96012.52861101073,38.09,38.0956,38.0055,38.0111,96012.5286
2007-01-26 13:30:00,67.45,67.57,67.45,67.5,76617.27502710518,38.0111,38.0787,38.0111,38.0393,76617.275
2007-01-26 13:40:00,67.51,67.6,67.49,67.56,55174.0754126009,38.0449,38.0956,38.0336,38.0731,55174.0754
2007-01-26 13:50:00,67.55,67.73,67.55,67.71,52282.85748704976,38.0674,38.1689,38.0674,38.1576,52282.8575
2007-01-26 14:00:00,67.69,67.69,67.52,67.57,67341.2841826286,38.1463,38.1463,38.0505,38.0787,67341.2842
2007-01-26 14:10:00,67.57,67.89,67.56,67.84,89627.7556920853,38.0787,38.259,38.0731,38.2309,89627.7557
2007-01-26 14:20:00,67.84,67.96,67.78,67.79,89386.82086495604,38.2309,38.2985,38.1971,38.2027,89386.8209
2007-01-26 14:30:00,67.78,67.8,67.66,67.67,84688.59173593544,38.1971,38.2083,38.1294,38.1351,84688.5917
2007-01-26 14:40:00,67.69,67.91,67.67,67.91,51921.455246355865,38.1463,38.2703,38.1351,38.2703,51921.4552
2007-01-26 14:50:00,67.92,68.09,67.9,68.07,86857.00518009879,38.276,38.3718,38.2647,38.3605,86857.0052
2007-01-26 15:00:00,68.07,68.31,68.05,68.31,136971.4492229852,38.3605,38.4957,38.3492,38.4957,136971.4492
2007-01-26 15:10:00,68.28,68.4,68.2,68.29,236598.00024093484,38.4788,38.5465,38.4337,38.4845,236598.0002
2007-01-26 15:20:00,68.29,68.36,68.24,68.3,115769.18443561018,38.4845,38.5239,38.4563,38.4901,115769.1844
2007-01-26 15:30:00,68.3,68.31,68.1,68.25,111914.227201542,38.4901,38.4957,38.3774,38.4619,111914.2272
2007-01-26 15:40:00,68.25,68.29,68.08,68.28,126490.78424286233,38.4619,38.4845,38.3661,38.4788,126490.7842
2007-01-26 15:50:00,68.26,68.28,68.08,68.16,203348.9940970968,38.4676,38.4788,38.3661,38.4112,203348.9941
2007-01-29 09:30:00,68.65,68.65,67.84,67.89,169256.71605830625,38.6873,38.6873,38.2309,38.259,169256.7161
2007-01-29 09:40:00,67.89,67.95,67.64,67.8,152150.3433321287,38.259,38.2929,38.1182,38.2083,152150.3433
2007-01-29 09:50:00,67.83,67.95,67.68,67.74,111552.8249608481,38.2252,38.2929,38.1407,38.1745,111552.825
2007-01-29 10:00:00,67.74,68.17,67.74,68.08,408384.5319840984,38.1745,38.4168,38.1745,38.3661,408384.532
2007-01-29 10:10:00,68.08,68.13,67.86,67.94,127574.990964944,38.3661,38.3943,38.2421,38.2872,127574.991
2007-01-29 10:20:00,67.97,68.02,67.86,67.89,256113.72123840504,38.3041,38.3323,38.2421,38.259,256113.7212
2007-01-29 10:30:00,67.89,68.1,67.83,68.05,219009.7578604988,38.259,38.3774,38.2252,38.3492,219009.7579
2007-01-29 10:40:00,68.06,68.19,68.03,68.07,128297.7954463318,38.3549,38.4281,38.3379,38.3605,128297.7954
2007-01-29 10:50:00,68.07,68.13,67.93,68.03,77821.94916275148,38.3605,38.3943,38.2816,38.3379,77821.9492
2007-01-29 11:00:00,68.03,68.11,67.9,68.11,75292.13347789424,38.3379,38.383,38.2647,38.383,75292.1335
2007-01-29 11:10:00,68.1,68.1,67.92,67.94,66859.41452837008,38.3774,38.3774,38.276,38.2872,66859.4145
2007-01-29 11:20:00,67.92,67.92,67.64,67.76,87338.87483435731,38.276,38.276,38.1182,38.1858,87338.8748
2007-01-29 11:30:00,67.75,67.79,67.62,67.62,83965.78725454766,38.1802,38.2027,38.1069,38.1069,83965.7873
2007-01-29 11:40:00,67.64,67.65,67.47,67.48,144681.36369112157,38.1182,38.1238,38.0224,38.028,144681.3637
2007-01-29 11:50:00,67.47,67.71,67.4,67.69,90591.49500060234,38.0224,38.1576,37.9829,38.1463,90591.495
2007-01-29 12:00:00,67.69,67.82,67.6,67.8,79508.49295265632,38.1463,38.2196,38.0956,38.2083,79508.493
2007-01-29 12:10:00,67.79,68.03,67.75,67.98,85049.99397662932,38.2027,38.3379,38.1802,38.3098,85049.994
2007-01-29 12:20:00,67.97,68.0,67.8,67.81,40597.518371280574,38.3041,38.321,38.2083,38.214,40597.5184
2007-01-29 12:30:00,67.83,67.94,67.81,67.86,53126.129382002175,38.2252,38.2872,38.214,38.2421,53126.1294
2007-01-29 12:40:00,67.86,67.96,67.84,67.94,38910.97458137574,38.2421,38.2985,38.2309,38.2872,38910.9746
2007-01-29 12:50:00,67.94,67.98,67.79,67.89,52403.32490061439,38.2872,38.3098,38.2027,38.259,52403.3249
2007-01-29 13:00:00,67.89,67.94,67.8,67.84,40717.9857848452,38.259,38.2872,38.2083,38.2309,40717.9858
2007-01-29 13:10:00,67.84,67.95,67.84,67.89,65413.80556559451,38.2309,38.2929,38.2309,38.259,65413.8056
2007-01-29 13:20:00,67.89,67.99,67.87,67.99,53607.9990362607,38.259,38.3154,38.2478,38.3154,53607.999
2007-01-29 13:30:00,67.98,68.03,67.89,67.89,54089.86869051922,38.3098,38.3379,38.259,38.259,54089.8687
2007-01-29 13:40:00,67.9,67.94,67.69,67.74,86134.200698711,38.2647,38.2872,38.1463,38.1745,86134.2007
2007-01-29 13:50:00,67.73,67.77,67.6,67.64,107577.40031321529,38.1689,38.1914,38.0956,38.1182,107577.4003
2007-01-29 14:00:00,67.62,67.7,67.49,67.54,123840.50114444044,38.1069,38.152,38.0336,38.0618,123840.5011
2007-01-29 14:10:00,67.55,67.56,67.41,67.51,119503.67425611374,38.0674,38.0731,37.9885,38.0449,119503.6743
2007-01-29 14:20:00,67.51,67.57,67.29,67.3,113962.17323214072,38.0449,38.0787,37.9209,37.9266,113962.1732
2007-01-29 14:30:00,67.31,67.41,67.29,67.38,119865.07649680764,37.9322,37.9885,37.9209,37.9716,119865.0765
2007-01-29 14:40:00,67.39,67.54,67.34,67.34,95530.6589567522,37.9773,38.0618,37.9491,37.9491,95530.659
2007-01-29 14:50:00,67.34,67.35,67.21,67.23,137212.38405011446,37.9491,37.9547,37.8758,37.8871,137212.3841
2007-01-29 15:00:00,67.25,67.3,67.16,67.18,205637.8749548248,37.8984,37.9266,37.8477,37.8589,205637.875
2007-01-29 15:10:00,67.19,67.29,67.11,67.25,154680.1590169859,37.8646,37.9209,37.8195,37.8984,154680.159
2007-01-29 15:20:00,67.24,67.37,67.2,67.25,129863.87182267198,37.8927,37.966,37.8702,37.8984,129863.8718
2007-01-29 15:30:00,67.26,67.3,67.13,67.24,158294.18142392483,37.904,37.9266,37.8308,37.8927,158294.1814
2007-01-29 15:40:00,67.24,67.41,67.23,67.33,213709.19166365504,37.8927,37.9885,37.8871,37.9435,213709.1917
2007-01-29 15:50:00,67.32,67.4,67.3,67.34,158535.1162510541,37.9378,37.9829,37.9266,37.9491,158535.1163
2007-01-30 09:30:00,67.65,67.84,67.38,67.61,124081.4359715697,38.1238,38.2309,37.9716,38.1013,124081.436
2007-01-30 09:40:00,67.62,67.78,67.6,67.74,108420.6722081677,38.1069,38.1971,38.0956,38.1745,108420.6722
2007-01-30 09:50:00,67.74,67.74,67.24,67.35,196482.3515239128,38.1745,38.1745,37.8927,37.9547,196482.3515
2007-01-30 10:00:00,67.35,67.62,67.25,67.4,126370.31682929768,37.9547,38.1069,37.8984,37.9829,126370.3168
2007-01-30 10:10:00,67.42,67.84,67.4,67.78,137332.85146367908,37.9942,38.2309,37.9829,38.1971,137332.8515
2007-01-30 10:20:00,67.78,67.98,67.71,67.94,133357.42681604627,38.1971,38.3098,38.1576,38.2872,133357.4268
2007-01-30 10:30:00,67.94,68.01,67.84,67.91,116732.92374412724,38.2872,38.3267,38.2309,38.2703,116732.9237
2007-01-30 10:40:00,67.93,67.96,67.79,67.83,91073.36465486088,38.2816,38.2985,38.2027,38.2252,91073.3647
2007-01-30 10:50:00,67.84,67.84,67.64,67.74,119383.2068425491,38.2309,38.2309,38.1182,38.1745,119383.2068
2007-01-30 11:00:00,67.74,67.82,67.63,67.74,136971.4492229852,38.1745,38.2196,38.1125,38.1745,136971.4492
2007-01-30 11:10:00,67.74,68.06,67.72,68.02,134682.5683652572,38.1745,38.3549,38.1632,38.3323,134682.5684
2007-01-30 11:20:00,68.02,68.14,67.97,67.97,107215.9980725214,38.3323,38.3999,38.3041,38.3041,107215.9981
2007-01-30 11:30:00,67.98,68.05,67.97,68.03,67943.62125045176,38.3098,38.3492,38.3041,38.3379,67943.6213
2007-01-30 11:40:00,68.03,68.16,67.94,67.99,79026.6232983978,38.3379,38.4112,38.2872,38.3154,79026.6233
2007-01-30 11:50:00,67.99,68.0,67.82,67.88,184797.0124081436,38.3154,38.321,38.2196,38.2534,184797.0124
2007-01-30 12:00:00,67.91,68.0,67.8,67.8,117094.32598482112,38.2703,38.321,38.2083,38.2083,117094.326
2007-01-30 12:10:00,67.79,67.87,67.65,67.7,162751.47572581618,38.2027,38.2478,38.1238,38.152,162751.4757
2007-01-30 12:20:00,67.72,67.83,67.65,67.76,149981.92988796532,38.1632,38.2252,38.1238,38.1858,149981.9299
2007-01-30 12:30:00,67.76,67.94,67.69,67.84,138537.5255993254,38.1858,38.2872,38.1463,38.2309,138537.5256
2007-01-30 12:40:00,67.85,67.93,67.81,67.88,59751.83712805687,38.2365,38.2816,38.214,38.2534,59751.8371
2007-01-30 12:50:00,67.89,67.89,67.8,67.89,70593.90434887364,38.259,38.259,38.2083,38.259,70593.9043
2007-01-30 13:00:00,67.89,67.95,67.63,67.64,89748.22310564993,38.259,38.2929,38.1125,38.1182,89748.2231
2007-01-30 13:10:00,67.64,67.96,67.61,67.84,171425.1295024696,38.1182,38.2985,38.1013,38.2309,171425.1295
2007-01-30 13:20:00,67.84,67.94,67.81,67.9,125165.64269365136,38.2309,38.2872,38.214,38.2647,125165.6427
2007-01-30 13:30:00,67.93,68.03,67.86,67.92,76858.20985423443,38.2816,38.3379,38.2421,38.276,76858.2099
2007-01-30 13:40:00,67.92,68.02,67.86,68.01,171545.59691603424,38.276,38.3323,38.2421,38.3267,171545.5969
2007-01-30 13:50:00,68.03,68.09,67.95,68.08,69268.7627996627,38.3379,38.3718,38.2929,38.3661,69268.7628
2007-01-30 14:00:00,68.08,68.08,67.87,67.88,202385.2547885797,38.3661,38.3661,38.2478,38.2534,202385.2548
2007-01-30 14:10:00,67.88,67.98,67.84,67.84,191302.25274063367,38.2534,38.3098,38.2309,38.2309,191302.2527
2007-01-30 14:20:00,67.84,67.88,67.77,67.79,67461.75159619324,38.2309,38.2534,38.1914,38.2027,67461.7516
2007-01-30 14:30:00,67.79,67.84,67.7,67.81,101554.02963498374,38.2027,38.2309,38.152,38.214,101554.0296
2007-01-30 14:40:00,67.81,67.93,67.79,67.85,78785.68847126853,38.214,38.2816,38.2027,38.2365,78785.6885
2007-01-30 14:50:00,67.84,67.92,67.79,67.82,76617.27502710518,38.2309,38.276,38.2027,38.2196,76617.275
2007-01-30 15:00:00,67.83,67.86,67.74,67.77,85652.33104445248,38.2252,38.2421,38.1745,38.1914,85652.331
2007-01-30 15:10:00,67.77,67.88,67.72,67.74,82640.64570533672,38.1914,38.2534,38.1632,38.1745,82640.6457
2007-01-30 15:20:00,67.73,67.86,67.72,67.78,75653.53571858813,38.1689,38.2421,38.1632,38.1971,75653.5357
2007-01-30 15:30:00,67.77,67.85,67.7,67.83,90832.4298277316,38.1914,38.2365,38.152,38.2252,90832.4298
2007-01-30 15:40:00,67.83,67.86,67.75,67.83,110227.68341163716,38.2252,38.2421,38.1802,38.2252,110227.6834
2007-01-30 15:50:00,67.83,67.93,67.83,67.86,150704.7343693531,38.2252,38.2816,38.2252,38.2421,150704.7344
2007-01-31 09:30:00,67.84,67.93,67.6,67.69,152873.1478135165,38.2309,38.2816,38.0956,38.1463,152873.1478
2007-01-31 09:40:00,67.67,67.82,67.56,67.64,175641.48897723167,38.1351,38.2196,38.0731,38.1182,175641.489
2007-01-31 09:50:00,67.63,67.64,67.27,67.29,192265.99204915072,38.1125,38.1182,37.9097,37.9209,192265.992
2007-01-31 10:00:00,67.3,67.62,67.28,67.55,175159.61932297316,37.9266,38.1069,37.9153,38.0674,175159.6193
2007-01-31 10:10:00,67.55,67.69,67.52,67.68,106975.06324539211,38.0674,38.1463,38.0505,38.1407,106975.0632
2007-01-31 10:20:00,67.68,67.7,67.45,67.48,125888.44717503915,38.1407,38.152,38.0111,38.028,125888.4472
2007-01-31 10:30:00,67.49,67.8,67.46,67.55,328032.7671364896,38.0336,38.2083,38.0167,38.0674,328032.7671
2007-01-31 10:40:00,67.55,67.59,67.27,67.39,187808.69774725937,38.0674,38.09,37.9097,37.9773,187808.6977
2007-01-31 10:50:00,67.4,67.53,67.39,67.4,117817.13046620892,37.9829,38.0562,37.9773,37.9829,117817.1305
2007-01-31 11:00:00,67.4,67.45,67.33,67.36,80713.16708830262,37.9829,38.0111,37.9435,37.9604,80713.1671
2007-01-31 11:10:00,67.37,67.37,67.04,67.07,206601.6142633418,37.966,37.966,37.78,37.7969,206601.6143
2007-01-31 11:20:00,67.08,67.45,67.01,67.43,422961.0890254187,37.8026,38.0111,37.7631,37.9998,422961.089
2007-01-31 11:30:00,67.43,67.45,67.37,67.44,118539.93494759667,37.9998,38.0111,37.966,38.0055,118539.9349
2007-01-31 11:40:00,67.43,67.55,67.41,67.5,176243.82604505483,37.9998,38.0674,37.9885,38.0393,176243.826
2007-01-31 11:50:00,67.5,67.52,67.45,67.49,130225.27406336588,38.0393,38.0505,38.0111,38.0336,130225.2741
2007-01-31 12:00:00,67.49,67.56,67.35,67.37,99626.55101794963,38.0336,38.0731,37.9547,37.966,99626.551
2007-01-31 12:10:00,67.37,67.43,67.33,67.35,60595.10902300928,37.966,37.9998,37.9435,37.9547,60595.109
2007-01-31 12:20:00,67.36,67.42,67.33,67.36,84688.59173593544,37.9604,37.9942,37.9435,37.9604,84688.5917
2007-01-31 12:30:00,67.36,67.4,67.25,67.26,95771.59378388149,37.9604,37.9829,37.8984,37.904,95771.5938
2007-01-31 12:40:00,67.26,67.3,67.23,67.3,56981.08661607036,37.904,37.9266,37.8871,37.9266,56981.0866
2007-01-31 12:50:00,67.3,67.5,67.25,67.49,103722.4430791471,37.9266,38.0393,37.8984,38.0336,103722.4431
2007-01-31 13:00:00,67.49,67.67,67.35,67.41,185399.3494759668,38.0336,38.1351,37.9547,37.9885,185399.3495
2007-01-31 13:10:00,67.41,67.47,67.4,67.4,60354.17419588002,37.9885,38.0224,37.9829,37.9829,60354.1742
2007-01-31 13:20:00,67.4,67.4,67.2,67.32,108541.13962173232,37.9829,37.9829,37.8702,37.9378,108541.1396
2007-01-31 13:30:00,67.32,67.5,67.32,67.47,57824.35851102277,37.9378,38.0393,37.9378,38.0224,57824.3585
2007-01-31 13:40:00,67.47,67.48,67.37,67.42,43609.203710396345,38.0224,38.028,37.966,37.9942,43609.2037
2007-01-31 13:50:00,67.4,67.56,67.4,67.47,52403.32490061439,37.9829,38.0731,37.9829,38.0224,52403.3249
2007-01-31 14:00:00,67.48,67.57,67.42,67.5,75051.19865076497,38.028,38.0787,37.9942,38.0393,75051.1987
2007-01-31 14:10:00,67.5,67.92,67.42,67.86,318515.84146488376,38.0393,38.276,37.9942,38.2421,318515.8415
2007-01-31 14:20:00,67.88,68.15,67.82,67.93,298277.3159860258,38.2534,38.4056,38.2196,38.2816,298277.316
2007-01-31 14:30:00,67.94,68.42,67.87,68.23,282857.4870497531,38.2872,38.5577,38.2478,38.4507,282857.487
2007-01-31 14:40:00,68.23,68.54,68.16,68.43,271774.48500180704,38.4507,38.6254,38.4112,38.5634,271774.485
2007-01-31 14:50:00,68.42,68.69,68.34,68.62,282014.2151548007,38.5577,38.7099,38.5126,38.6704,282014.2152
2007-01-31 15:00:00,68.62,68.77,68.47,68.71,280086.7365377666,38.6704,38.755,38.5859,38.7212,280086.7365
2007-01-31 15:10:00,68.71,68.76,68.59,68.72,192025.05722202145,38.7212,38.7493,38.6535,38.7268,192025.0572
2007-01-31 15:20:00,68.71,68.87,68.6,68.82,227201.5419828937,38.7212,38.8113,38.6592,38.7831,227201.542
2007-01-31 15:30:00,68.82,68.87,68.58,68.61,229129.02059992767,38.7831,38.8113,38.6479,38.6648,229129.0206
2007-01-31 15:40:00,68.62,68.66,68.52,68.65,148777.255752319,38.6704,38.693,38.6141,38.6873,148777.2558
2007-01-31 15:50:00,68.63,68.83,68.57,68.67,351282.97795446333,38.6761,38.7888,38.6423,38.6986,351282.978
2007-02-01 09:30:00,69.28,69.5,68.98,69.29,368871.2203348994,39.0424,39.1664,38.8733,39.048,368871.2203
2007-02-01 09:40:00,69.29,69.96,69.27,69.75,446693.1694976509,39.048,39.4256,39.0367,39.3072,446693.1695
2007-02-01 09:50:00,69.75,70.01,69.65,69.98,293820.0216841345,39.3072,39.4538,39.2509,39.4369,293820.0217
2007-02-01 10:00:00,69.99,70.01,69.46,69.55,366341.4046500422,39.4425,39.4538,39.1438,39.1945,366341.4047
2007-02-01 10:10:00,69.55,69.57,69.14,69.46,269124.2019033852,39.1945,39.2058,38.9635,39.1438,269124.2019
2007-02-01 10:20:00,69.47,69.5,69.34,69.43,127454.52355137936,39.1494,39.1664,39.0762,39.1269,127454.5236
2007-02-01 10:30:00,69.42,69.79,69.35,69.61,178412.2394892182,39.1213,39.3298,39.0818,39.2283,178412.2395
2007-02-01 10:40:00,69.62,70.05,69.6,69.95,216118.5399349476,39.234,39.4763,39.2227,39.42,216118.5399
2007-02-01 10:50:00,69.94,69.95,69.6,69.6,125406.57752078064,39.4143,39.42,39.2227,39.2227,125406.5775
2007-02-01 11:00:00,69.6,69.62,69.39,69.5,155764.3657390676,39.2227,39.234,39.1044,39.1664,155764.3657
2007-02-01 11:10:00,69.5,69.57,69.42,69.53,84086.25466811229,39.1664,39.2058,39.1213,39.1833,84086.2547
2007-02-01 11:20:00,69.53,69.54,69.24,69.35,129020.59992771957,39.1833,39.1889,39.0198,39.0818,129020.5999
2007-02-01 11:30:00,69.35,69.5,69.27,69.27,132393.68750752922,39.0818,39.1664,39.0367,39.0367,132393.6875
2007-02-01 11:40:00,69.27,69.37,69.25,69.25,162510.54089868692,39.0367,39.0931,39.0255,39.0255,162510.5409
2007-02-01 11:50:00,69.24,69.38,69.22,69.35,99506.08360438504,39.0198,39.0987,39.0086,39.0818,99506.0836
2007-02-01 12:00:00,69.35,69.4,69.18,69.18,112998.43392362368,39.0818,39.11,38.986,38.986,112998.4339
2007-02-01 12:10:00,69.2,69.26,69.14,69.15,95048.78930249368,38.9973,39.0311,38.9635,38.9691,95048.7893
2007-02-01 12:20:00,69.16,69.17,69.11,69.14,73244.18744729551,38.9748,38.9804,38.9466,38.9635,73244.1874
2007-02-01 12:30:00,69.14,69.14,69.07,69.1,63245.39212143116,38.9635,38.9635,38.924,38.9409,63245.3921
2007-02-01 12:40:00,69.1,69.21,69.1,69.17,85772.79845801712,38.9409,39.0029,38.9409,38.9804,85772.7985
2007-02-01 12:50:00,69.17,69.22,69.14,69.19,69148.29538609806,38.9804,39.0086,38.9635,38.9917,69148.2954
2007-02-01 13:00:00,69.18,69.24,69.13,69.14,68545.95831827492,38.986,39.0198,38.9578,38.9635,68545.9583
2007-02-01 13:10:00,69.15,69.18,69.13,69.14,55174.0754126009,38.9691,38.986,38.9578,38.9635,55174.0754
2007-02-01 13:20:00,69.14,69.19,69.06,69.07,75171.6660643296,38.9635,38.9917,38.9184,38.924,75171.6661
2007-02-01 13:30:00,69.08,69.18,69.06,69.16,104324.78014697024,38.9297,38.986,38.9184,38.9748,104324.7801
2007-02-01 13:40:00,69.14,69.26,69.14,69.25,128177.32803276715,38.9635,39.0311,38.9635,39.0255,128177.328
2007-02-01 13:50:00,69.25,69.26,69.16,69.22,67100.34935549935,39.0255,39.0311,38.9748,39.0086,67100.3494
2007-02-01 14:00:00,69.23,69.31,69.21,69.31,66136.6100469823,39.0142,39.0593,39.0029,39.0593,66136.61
2007-02-01 14:10:00,69.31,69.38,69.2,69.27,81435.9715696904,39.0593,39.0987,38.9973,39.0367,81435.9716
2007-02-01 14:20:00,69.26,69.33,69.2,69.33,109866.28117094329,39.0311,39.0706,38.9973,39.0706,109866.2812
2007-02-01 14:30:00,69.31,69.34,69.26,69.26,76978.67726779907,39.0593,39.0762,39.0311,39.0311,76978.6773
2007-02-01 14:40:00,69.26,69.35,69.26,69.29,82881.58053246597,39.0311,39.0818,39.0311,39.048,82881.5805
2007-02-01 14:50:00,69.29,69.4,69.26,69.37,154680.1590169859,39.048,39.11,39.0311,39.0931,154680.159
2007-02-01 15:00:00,69.38,69.52,69.38,69.5,158655.58366461872,39.0987,39.1776,39.0987,39.1664,158655.5837
2007-02-01 15:10:00,69.5,69.53,69.34,69.45,171063.7272617757,39.1664,39.1833,39.0762,39.1382,171063.7273
2007-02-01 15:20:00,69.45,69.49,69.39,69.42,120828.81580532467,39.1382,39.1607,39.1044,39.1213,120828.8158
2007-02-01 15:30:00,69.41,69.44,69.37,69.44,92278.03879050718,39.1156,39.1325,39.0931,39.1325,92278.0388
2007-02-01 15:40:00,69.44,69.62,69.44,69.6,254788.5796891941,39.1325,39.234,39.1325,39.2227,254788.5797
2007-02-01 15:50:00,69.6,69.65,69.47,69.6,338754.36694374174,39.2227,39.2509,39.1494,39.2227,338754.3669
2007-02-02 09:30:00,69.63,69.9,68.99,69.5,225514.99819298883,39.2396,39.3918,38.8789,39.1664,225514.9982
2007-02-02 09:40:00,69.5,69.7,69.41,69.49,128659.19768702568,39.1664,39.2791,39.1156,39.1607,128659.1977
2007-02-02 09:50:00,69.5,69.65,69.3,69.43,150222.8647150946,39.1664,39.2509,39.0536,39.1269,150222.8647
2007-02-02 10:00:00,69.4,69.77,69.28,69.61,206722.0816769064,39.11,39.3185,39.0424,39.2283,206722.0817
2007-02-02 10:10:00,69.62,69.95,69.62,69.89,107938.80255390918,39.234,39.42,39.234,39.3861,107938.8026
2007-02-02 10:20:00,69.89,69.95,69.79,69.81,96494.39826526924,39.3861,39.42,39.3298,39.3411,96494.3983
2007-02-02 10:30:00,69.81,69.9,69.76,69.87,104083.845319841,39.3411,39.3918,39.3129,39.3749,104083.8453
2007-02-02 10:40:00,69.86,69.89,69.75,69.84,122635.82700879412,39.3692,39.3861,39.3072,39.358,122635.827
2007-02-02 10:50:00,69.84,69.94,69.8,69.93,125767.97976147452,39.358,39.4143,39.3354,39.4087,125767.9798
2007-02-02 11:00:00,69.93,69.93,69.71,69.74,86254.66811227564,39.4087,39.4087,39.2847,39.3016,86254.6681
2007-02-02 11:10:00,69.74,69.81,69.68,69.7,44572.943018913385,39.3016,39.3411,39.2678,39.2791,44572.943
2007-02-02 11:20:00,69.7,69.7,69.48,69.6,127093.12131068548,39.2791,39.2791,39.1551,39.2227,127093.1213
2007-02-02 11:30:00,69.6,69.62,69.4,69.42,142753.88507408748,39.2227,39.234,39.11,39.1213,142753.8851
2007-02-02 11:40:00,69.45,69.63,69.42,69.6,71557.64365739068,39.1382,39.2396,39.1213,39.2227,71557.6437
2007-02-02 11:50:00,69.62,69.7,69.6,69.65,62883.98988073727,39.234,39.2791,39.2227,39.2509,62883.9899
2007-02-02 12:00:00,69.65,69.67,69.56,69.6,87459.34224792194,39.2509,39.2622,39.2002,39.2227,87459.3422
2007-02-02 12:10:00,69.6,69.69,69.6,69.69,139019.39525358393,39.2227,39.2734,39.2227,39.2734,139019.3953
2007-02-02 12:20:00,69.7,69.7,69.57,69.58,111552.8249608481,39.2791,39.2791,39.2058,39.2114,111552.825
2007-02-02 12:30:00,69.57,69.61,69.51,69.52,104686.18238766414,39.2058,39.2283,39.172,39.1776,104686.1824
2007-02-02 12:40:00,69.53,69.55,69.39,69.48,102517.7689435008,39.1833,39.1945,39.1044,39.1551,102517.7689
2007-02-02 12:50:00,69.48,69.52,69.39,69.41,113118.9013371883,39.1551,39.1776,39.1044,39.1156,113118.9013
2007-02-02 13:00:00,69.43,69.55,69.41,69.55,96373.93085170464,39.1269,39.1945,39.1156,39.1945,96373.9309
2007-02-02 13:10:00,69.55,69.55,69.4,69.44,77099.1446813637,39.1945,39.1945,39.11,39.1325,77099.1447
2007-02-02 13:20:00,69.44,69.5,69.4,69.42,135164.43801951574,39.1325,39.1664,39.11,39.1213,135164.438
2007-02-02 13:30:00,69.42,69.58,69.41,69.55,81917.84122394893,39.1213,39.2114,39.1156,39.1945,81917.8412
2007-02-02 13:40:00,69.57,69.65,69.55,69.59,55776.41248042405,39.2058,39.2509,39.1945,39.2171,55776.4125
2007-02-02 13:50:00,69.59,69.61,69.54,69.59,50114.4440428864,39.2171,39.2283,39.1889,39.2171,50114.444
2007-02-02 14:00:00,69.59,69.65,69.55,69.59,81676.90639681967,39.2171,39.2509,39.1945,39.2171,81676.9064
2007-02-02 14:10:00,69.59,69.65,69.51,69.63,190218.046018552,39.2171,39.2509,39.172,39.2396,190218.046
2007-02-02 14:20:00,69.63,69.65,69.48,69.56,99506.08360438504,39.2396,39.2509,39.1551,39.2002,99506.0836
2007-02-02 14:30:00,69.57,69.7,69.57,69.7,97699.07240091555,39.2058,39.2791,39.2058,39.2791,97699.0724
2007-02-02 14:40:00,69.7,69.73,69.6,69.72,104324.78014697024,39.2791,39.296,39.2227,39.2903,104324.7801
2007-02-02 14:50:00,69.72,69.73,69.63,69.66,79147.09071196242,39.2903,39.296,39.2396,39.2565,79147.0907
2007-02-02 15:00:00,69.66,69.71,69.66,69.7,91193.8320684255,39.2565,39.2847,39.2565,39.2791,91193.8321
2007-02-02 15:10:00,69.7,69.8,69.69,69.72,122394.89218166488,39.2791,39.3354,39.2734,39.2903,122394.8922
2007-02-02 15:20:00,69.74,69.83,69.72,69.79,96614.86567883388,39.3016,39.3523,39.2903,39.3298,96614.8657
2007-02-02 15:30:00,69.79,69.8,69.73,69.79,110830.02047946032,39.3298,39.3354,39.296,39.3298,110830.0205
2007-02-02 15:40:00,69.79,69.84,69.75,69.84,87700.27707505121,39.3298,39.358,39.3072,39.358,87700.2771
2007-02-02 15:50:00,69.84,69.88,69.79,69.8,155764.3657390676,39.358,39.3805,39.3298,39.3354,155764.3657
2007-02-05 09:30:00,69.45,69.65,69.38,69.44,112757.49909649442,39.1382,39.2509,39.0987,39.1325,112757.4991
2007-02-05 09:40:00,69.42,69.48,69.31,69.34,99626.55101794963,39.1213,39.1551,39.0593,39.0762,99626.551
2007-02-05 09:50:00,69.35,69.35,69.19,69.23,74448.86158294183,39.0818,39.0818,38.9917,39.0142,74448.8616
2007-02-05 10:00:00,69.25,69.37,69.11,69.15,180098.78327912302,39.0255,39.0931,38.9466,38.9691,180098.7833
2007-02-05 10:10:00,69.15,69.17,68.92,68.94,101192.62739428986,38.9691,38.9804,38.8395,38.8508,101192.6274
2007-02-05 10:20:00,68.94,69.02,68.91,68.99,120106.0113239369,38.8508,38.8959,38.8339,38.8789,120106.0113
2007-02-05 10:30:00,68.99,69.16,68.96,69.02,144801.8311046862,38.8789,38.9748,38.862,38.8959,144801.8311
2007-02-05 10:40:00,69.01,69.02,68.91,69.02,71196.2414166968,38.8902,38.8959,38.8339,38.8959,71196.2414
2007-02-05 10:50:00,69.01,69.02,68.93,68.96,88543.54897000363,38.8902,38.8959,38.8451,38.862,88543.549
2007-02-05 11:00:00,68.96,69.01,68.91,68.98,94205.51740754128,38.862,38.8902,38.8339,38.8733,94205.5174
2007-02-05 11:10:00,68.98,69.0,68.91,68.95,83122.51535959524,38.8733,38.8846,38.8339,38.8564,83122.5154
2007-02-05 11:20:00,68.95,69.36,68.93,69.36,243103.2405734249,38.8564,39.0875,38.8451,39.0875,243103.2406
2007-02-05 11:30:00,69.35,69.52,69.35,69.39,240814.3597156969,39.0818,39.1776,39.0818,39.1044,240814.3597
2007-02-05 11:40:00,69.38,69.44,69.31,69.33,96735.33309239852,39.0987,39.1325,39.0593,39.0706,96735.3331
2007-02-05 11:50:00,69.34,69.34,69.11,69.14,181785.32706902784,39.0762,39.0762,38.9466,38.9635,181785.3271
2007-02-05 12:00:00,69.14,69.16,68.94,69.01,195277.6773882665,38.9635,38.9748,38.8508,38.8902,195277.6774
2007-02-05 12:10:00,69.01,69.04,68.98,69.01,43368.26888326708,38.8902,38.9071,38.8733,38.8902,43368.2689
2007-02-05 12:20:00,69.0,69.06,68.93,69.02,114203.10805926996,38.8846,38.9184,38.8451,38.8959,114203.1081
2007-02-05 12:30:00,69.02,69.04,68.93,69.0,81195.03674256115,38.8959,38.9071,38.8451,38.8846,81195.0367
2007-02-05 12:40:00,68.99,69.02,68.93,68.94,48427.90025298158,38.8789,38.8959,38.8451,38.8508,48427.9003
2007-02-05 12:50:00,68.95,69.11,68.95,69.1,40717.9857848452,38.8564,38.9466,38.8564,38.9409,40717.9858
2007-02-05 13:00:00,69.11,69.21,68.98,68.98,66498.01228767619,38.9466,39.0029,38.8733,38.8733,66498.0123
2007-02-05 13:10:00,68.99,69.09,68.99,69.02,40236.11613058668,38.8789,38.9353,38.8789,38.8959,40236.1161
2007-02-05 13:20:00,69.02,69.04,68.96,68.96,48668.83508011083,38.8959,38.9071,38.862,38.862,48668.8351
2007-02-05 13:30:00,68.96,69.08,68.94,69.06,34815.08252017829,38.862,38.9297,38.8508,38.9184,34815.0825
2007-02-05 13:40:00,69.06,69.06,68.95,69.03,91434.76689555476,38.9184,38.9184,38.8564,38.9015,91434.7669
2007-02-05 13:50:00,69.06,69.08,68.99,69.08,30960.12528611011,38.9184,38.9297,38.8789,38.9297,30960.1253
2007-02-05 14:00:00,69.07,69.15,69.05,69.08,51680.5204192266,38.924,38.9691,38.9128,38.9297,51680.5204
2007-02-05 14:10:00,69.08,69.22,69.07,69.13,68907.36055896881,38.9297,39.0086,38.924,38.9578,68907.3606
2007-02-05 14:20:00,69.12,69.13,69.04,69.09,39754.24647632816,38.9522,38.9578,38.9071,38.9353,39754.2465
2007-02-05 14:30:00,69.11,69.26,69.07,69.24,54933.14058547164,38.9466,39.0311,38.924,39.0198,54933.1406
2007-02-05 14:40:00,69.26,69.26,69.18,69.22,205035.5378870016,39.0311,39.0311,38.986,39.0086,205035.5379
2007-02-05 14:50:00,69.23,69.28,69.16,69.22,69027.82797253344,39.0142,39.0424,38.9748,39.0086,69027.828
2007-02-05 15:00:00,69.22,69.25,69.04,69.07,144319.96145042768,39.0086,39.0255,38.9071,38.924,144319.9615
2007-02-05 15:10:00,69.08,69.17,69.06,69.16,51800.98783279124,38.9297,38.9804,38.9184,38.9748,51800.9878
2007-02-05 15:20:00,69.16,69.18,69.06,69.12,75051.19865076497,38.9748,38.986,38.9184,38.9522,75051.1987
2007-02-05 15:30:00,69.11,69.17,69.08,69.16,76978.67726779907,38.9466,38.9804,38.9297,38.9748,76978.6773
2007-02-05 15:40:00,69.16,69.16,69.1,69.13,120828.81580532467,38.9748,38.9748,38.9409,38.9578,120828.8158
2007-02-05 15:50:00,69.14,69.16,69.03,69.12,126731.71906999158,38.9635,38.9748,38.9015,38.9522,126731.7191
2007-02-06 09:30:00,69.27,69.4,68.87,69.31,158776.05107818337,39.0367,39.11,38.8113,39.0593,158776.0511
2007-02-06 09:40:00,69.32,69.58,69.31,69.53,133718.82905674016,39.0649,39.2114,39.0593,39.1833,133718.8291
2007-02-06 09:50:00,69.54,69.62,69.3,69.35,166726.900373449,39.1889,39.234,39.0536,39.0818,166726.9004
2007-02-06 10:00:00,69.32,69.45,69.25,69.25,120226.47873750151,39.0649,39.1382,39.0255,39.0255,120226.4787
2007-02-06 10:10:00,69.27,69.33,69.21,69.25,81917.84122394893,39.0367,39.0706,39.0029,39.0255,81917.8412
2007-02-06 10:20:00,69.27,69.35,69.25,69.3,181544.39224189852,39.0367,39.0818,39.0255,39.0536,181544.3922
2007-02-06 10:30:00,69.29,69.39,69.25,69.36,126852.18648355622,39.048,39.1044,39.0255,39.0875,126852.1865
2007-02-06 10:40:00,69.35,69.49,69.28,69.35,105408.98686905194,39.0818,39.1607,39.0424,39.0818,105408.9869
2007-02-06 10:50:00,69.35,69.39,69.16,69.23,82038.30863751356,39.0818,39.1044,38.9748,39.0142,82038.3086
2007-02-06 11:00:00,69.24,69.43,69.22,69.42,89386.82086495604,39.0198,39.1269,39.0086,39.1213,89386.8209
2007-02-06 11:10:00,69.41,69.45,69.18,69.18,129743.40440910734,39.1156,39.1382,38.986,38.986,129743.4044
2007-02-06 11:20:00,69.17,69.22,69.06,69.16,99265.14877725576,38.9804,39.0086,38.9184,38.9748,99265.1488
2007-02-06 11:30:00,69.17,69.26,69.15,69.25,52764.72714130828,38.9804,39.0311,38.9691,39.0255,52764.7271
2007-02-06 11:40:00,69.26,69.3,69.05,69.05,81074.56932899651,39.0311,39.0536,38.9128,38.9128,81074.5693
2007-02-06 11:50:00,69.06,69.11,68.96,68.97,56499.21696181184,38.9184,38.9466,38.862,38.8677,56499.217
2007-02-06 12:00:00,68.97,69.21,68.96,69.15,95771.59378388149,38.8677,39.0029,38.862,38.9691,95771.5938
2007-02-06 12:10:00,69.14,69.19,69.04,69.16,92037.10396337791,38.9635,38.9917,38.9071,38.9748,92037.104
2007-02-06 12:20:00,69.16,69.22,69.14,69.21,74328.39416937719,38.9748,39.0086,38.9635,39.0029,74328.3942
2007-02-06 12:30:00,69.21,69.26,69.14,69.26,194675.34032044333,39.0029,39.0311,38.9635,39.0311,194675.3403
2007-02-06 12:40:00,69.26,69.33,69.24,69.33,61317.91350439707,39.0311,39.0706,39.0198,39.0706,61317.9135
2007-02-06 12:50:00,69.31,69.4,69.26,69.31,110468.61823876644,39.0593,39.11,39.0311,39.0593,110468.6182
2007-02-06 13:00:00,69.31,69.47,69.31,69.38,344416.3353812794,39.0593,39.1494,39.0593,39.0987,344416.3354
2007-02-06 13:10:00,69.38,69.42,69.27,69.33,151307.07143717626,39.0987,39.1213,39.0367,39.0706,151307.0714
2007-02-06 13:20:00,69.34,69.36,69.27,69.31,54210.33610408385,39.0762,39.0875,39.0367,39.0593,54210.3361
2007-02-06 13:30:00,69.31,69.35,69.26,69.29,53848.93386338996,39.0593,39.0818,39.0311,39.048,53848.9339
2007-02-06 13:40:00,69.3,69.3,69.21,69.21,35537.88700156608,39.0536,39.0536,39.0029,39.0029,35537.887
2007-02-06 13:50:00,69.21,69.28,69.21,69.26,48307.43283941694,39.0029,39.0424,39.0029,39.0311,48307.4328
2007-02-06 14:00:00,69.28,69.31,69.16,69.25,83965.78725454766,39.0424,39.0593,38.9748,39.0255,83965.7873
2007-02-06 14:10:00,69.26,69.3,69.21,69.21,107938.80255390918,39.0311,39.0536,39.0029,39.0029,107938.8026
2007-02-06 14:20:00,69.21,69.26,69.16,69.23,128177.32803276715,39.0029,39.0311,38.9748,39.0142,128177.328
2007-02-06 14:30:00,69.23,69.25,69.17,69.17,36863.02855077702,39.0142,39.0255,38.9804,38.9804,36863.0286
2007-02-06 14:40:00,69.19,69.19,69.16,69.19,61558.84833152633,38.9917,38.9917,38.9748,38.9917,61558.8483
2007-02-06 14:50:00,69.2,69.27,69.19,69.26,54089.86869051922,38.9973,39.0367,38.9917,39.0311,54089.8687
2007-02-06 15:00:00,69.26,69.33,69.23,69.23,57583.42368389351,39.0311,39.0706,39.0142,39.0142,57583.4237
2007-02-06 15:10:00,69.25,69.26,69.18,69.18,81195.03674256115,39.0255,39.0311,38.986,38.986,81195.0367
2007-02-06 15:20:00,69.18,69.19,69.06,69.06,126370.31682929768,38.986,38.9917,38.9184,38.9184,126370.3168
2007-02-06 15:30:00,69.06,69.08,69.0,69.02,214311.5287314781,38.9184,38.9297,38.8846,38.8959,214311.5287
2007-02-06 15:40:00,69.02,69.06,68.96,68.98,226599.2049150705,38.8959,38.9184,38.862,38.8733,226599.2049
2007-02-06 15:50:00,68.97,69.08,68.95,68.97,300325.26201662456,38.8677,38.9297,38.8564,38.8677,300325.262
2007-02-07 09:30:00,69.48,69.48,68.9,69.03,162631.00831225156,39.1551,39.1551,38.8282,38.9015,162631.0083
2007-02-07 09:40:00,69.05,69.15,68.9,68.94,124201.90338513434,38.9128,38.9691,38.8282,38.8508,124201.9034
2007-02-07 09:50:00,68.93,69.06,68.92,69.01,57583.42368389351,38.8451,38.9184,38.8395,38.8902,57583.4237
2007-02-07 10:00:00,69.02,69.04,68.9,68.91,90350.56017347307,38.8959,38.9071,38.8282,38.8339,90350.5602
2007-02-07 10:10:00,68.93,69.09,68.83,69.06,143597.15696903988,38.8451,38.9353,38.7888,38.9184,143597.157
2007-02-07 10:20:00,69.06,69.18,68.98,68.98,152993.61522708109,38.9184,38.986,38.8733,38.8733,152993.6152
2007-02-07 10:30:00,69.0,69.15,68.91,69.15,163956.1498614625,38.8846,38.9691,38.8339,38.9691,163956.1499
2007-02-07 10:40:00,69.13,69.2,69.08,69.16,88664.01638356825,38.9578,38.9973,38.9297,38.9748,88664.0164
2007-02-07 10:50:00,69.16,69.3,69.12,69.29,160703.52969521747,38.9748,39.0536,38.9522,39.048,160703.5297
2007-02-07 11:00:00,69.3,69.31,69.14,69.17,109263.94410312011,39.0536,39.0593,38.9635,38.9804,109263.9441
2007-02-07 11:10:00,69.17,69.17,69.01,69.06,125165.64269365136,38.9804,38.9804,38.8902,38.9184,125165.6427
2007-02-07 11:20:00,69.04,69.24,69.01,69.22,119985.54391037226,38.9071,39.0198,38.8902,39.0086,119985.5439
2007-02-07 11:30:00,69.22,69.22,69.1,69.21,75412.60089145887,39.0086,39.0086,38.9409,39.0029,75412.6009
2007-02-07 11:40:00,69.21,69.26,69.14,69.16,98301.40946873873,39.0029,39.0311,38.9635,38.9748,98301.4095
2007-02-07 11:50:00,69.16,69.25,69.16,69.24,67341.2841826286,38.9748,39.0255,38.9748,39.0198,67341.2842
2007-02-07 12:00:00,69.24,69.35,69.23,69.35,108179.73738103845,39.0198,39.0818,39.0142,39.0818,108179.7374
2007-02-07 12:10:00,69.35,69.35,69.26,69.29,100469.82291290208,39.0818,39.0818,39.0311,39.048,100469.8229
2007-02-07 12:20:00,69.29,69.38,69.28,69.31,117455.728225515,39.048,39.0987,39.0424,39.0593,117455.7282
2007-02-07 12:30:00,69.31,69.34,69.27,69.34,80954.10191543188,39.0593,39.0762,39.0367,39.0762,80954.1019
2007-02-07 12:40:00,69.34,69.38,69.33,69.36,94205.51740754128,39.0762,39.0987,39.0706,39.0875,94205.5174
2007-02-07 12:50:00,69.36,69.4,69.35,69.37,64088.66401638358,39.0875,39.11,39.0818,39.0931,64088.664
2007-02-07 13:00:00,69.37,69.42,69.33,69.35,93241.77809902422,39.0931,39.1213,39.0706,39.0818,93241.7781
2007-02-07 13:10:00,69.36,69.4,69.25,69.27,118901.33718829058,39.0875,39.11,39.0255,39.0367,118901.3372
2007-02-07 13:20:00,69.26,69.31,69.26,69.31,32526.201662450312,39.0311,39.0593,39.0311,39.0593,32526.2017
2007-02-07 13:30:00,69.31,69.34,69.3,69.32,51680.5204192266,39.0593,39.0762,39.0536,39.0649,51680.5204
2007-02-07 13:40:00,69.32,69.35,69.29,69.31,100108.42067220816,39.0649,39.0818,39.048,39.0593,100108.4207
2007-02-07 13:50:00,69.31,69.37,69.31,69.35,49512.10697506325,39.0593,39.0931,39.0593,39.0818,49512.107
2007-02-07 14:00:00,69.35,69.4,69.25,69.25,107336.46548608605,39.0818,39.11,39.0255,39.0255,107336.4655
2007-02-07 14:10:00,69.25,69.32,69.23,69.29,68305.02349114565,39.0255,39.0649,39.0142,39.048,68305.0235
2007-02-07 14:20:00,69.28,69.38,69.28,69.35,52041.9226599205,39.0424,39.0987,39.0424,39.0818,52041.9227
2007-02-07 14:30:00,69.35,69.36,69.08,69.15,61920.25057222022,39.0818,39.0875,38.9297,38.9691,61920.2506
2007-02-07 14:40:00,69.15,69.16,68.98,69.05,100951.6925671606,38.9691,38.9748,38.8733,38.9128,100951.6926
2007-02-07 14:50:00,69.05,69.1,69.02,69.04,65895.67521985303,38.9128,38.9409,38.8959,38.9071,65895.6752
2007-02-07 15:00:00,69.06,69.12,68.98,68.98,71557.64365739068,38.9184,38.9522,38.8733,38.8733,71557.6437
2007-02-07 15:10:00,68.98,69.1,68.97,68.99,79628.96036622094,38.8733,38.9409,38.8677,38.8789,79628.9604
2007-02-07 15:20:00,68.99,69.14,68.97,69.04,67823.15383688713,38.8789,38.9635,38.8677,38.9071,67823.1538
2007-02-07 15:30:00,69.04,69.06,68.96,69.01,114805.44512709312,38.9071,38.9184,38.862,38.8902,114805.4451
2007-02-07 15:40:00,69.01,69.07,69.0,69.06,104445.24756053487,38.8902,38.924,38.8846,38.9184,104445.2476
2007-02-07 15:50:00,69.06,69.09,69.01,69.06,149740.99506083605,38.9184,38.9353,38.8902,38.9184,149740.9951
2007-02-08 09:30:00,68.88,68.88,68.23,68.35,219612.09492832192,38.817,38.817,38.4507,38.5183,219612.0949
2007-02-08 09:40:00,68.34,68.44,67.67,67.74,326346.2233465848,38.5126,38.569,38.1351,38.1745,326346.2233
2007-02-08 09:50:00,67.74,67.94,67.65,67.89,195277.6773882665,38.1745,38.2872,38.1238,38.259,195277.6774
2007-02-08 10:00:00,67.89,68.17,67.79,68.13,132032.28526683533,38.259,38.4168,38.2027,38.3943,132032.2853
2007-02-08 10:10:00,68.13,68.15,67.99,68.03,98421.87688230336,38.3943,38.4056,38.3154,38.3379,98421.8769
2007-02-08 10:20:00,68.03,68.26,68.01,68.22,195157.20997470187,38.3379,38.4676,38.3267,38.445,195157.21
2007-02-08 10:30:00,68.22,68.33,68.18,68.28,102999.63859775932,38.445,38.507,38.4225,38.4788,102999.6386
2007-02-08 10:40:00,68.3,68.47,68.3,68.43,195518.61221539573,38.4901,38.5859,38.4901,38.5634,195518.6122
2007-02-08 10:50:00,68.43,68.43,68.28,68.34,102999.63859775932,38.5634,38.5634,38.4788,38.5126,102999.6386
2007-02-08 11:00:00,68.33,68.37,68.12,68.34,94205.51740754128,38.507,38.5296,38.3887,38.5126,94205.5174
2007-02-08 11:10:00,68.35,68.36,68.23,68.26,133839.2964703048,38.5183,38.5239,38.4507,38.4676,133839.2965
2007-02-08 11:20:00,68.26,68.43,68.26,68.42,93844.11516684738,38.4676,38.5634,38.4676,38.5577,93844.1152
2007-02-08 11:30:00,68.42,68.52,68.39,68.5,87579.80966148658,38.5577,38.6141,38.5408,38.6028,87579.8097
2007-02-08 11:40:00,68.5,68.65,68.48,68.56,80713.16708830262,38.6028,38.6873,38.5915,38.6366,80713.1671
2007-02-08 11:50:00,68.56,68.67,68.5,68.62,72882.78520660162,38.6366,38.6986,38.6028,38.6704,72882.7852
2007-02-08 12:00:00,68.63,68.72,68.52,68.72,87579.80966148658,38.6761,38.7268,38.6141,38.7268,87579.8097
2007-02-08 12:10:00,68.71,68.74,68.68,68.71,94566.91964823515,38.7212,38.7381,38.7042,38.7212,94566.9196
2007-02-08 12:20:00,68.72,68.83,68.65,68.72,149379.59282014216,38.7268,38.7888,38.6873,38.7268,149379.5928
2007-02-08 12:30:00,68.72,68.84,68.7,68.82,55174.0754126009,38.7268,38.7944,38.7155,38.7831,55174.0754
2007-02-08 12:40:00,68.83,68.88,68.73,68.87,52403.32490061439,38.7888,38.817,38.7324,38.8113,52403.3249
2007-02-08 12:50:00,68.87,68.91,68.82,68.84,46861.82387664137,38.8113,38.8339,38.7831,38.7944,46861.8239
2007-02-08 13:00:00,68.83,68.99,68.81,68.96,78183.35140344537,38.7888,38.8789,38.7775,38.862,78183.3514
2007-02-08 13:10:00,68.95,68.96,68.87,68.88,47464.16094446453,38.8564,38.862,38.8113,38.817,47464.1609
2007-02-08 13:20:00,68.88,68.92,68.82,68.82,67100.34935549935,38.817,38.8395,38.7831,38.7831,67100.3494
2007-02-08 13:30:00,68.82,68.83,68.77,68.79,54451.27093121311,38.7831,38.7888,38.755,38.7662,54451.2709
2007-02-08 13:40:00,68.79,68.87,68.78,68.81,57342.48885676425,38.7662,38.8113,38.7606,38.7775,57342.4889
2007-02-08 13:50:00,68.82,68.88,68.78,68.88,28189.374774123604,38.7831,38.817,38.7606,38.817,28189.3748
2007-02-08 14:00:00,68.88,68.95,68.82,68.82,59269.96747379834,38.817,38.8564,38.7831,38.7831,59269.9675
2007-02-08 14:10:00,68.83,68.84,68.66,68.69,90591.49500060234,38.7888,38.7944,38.693,38.7099,90591.495
2007-02-08 14:20:00,68.71,68.83,68.69,68.83,148295.3860980605,38.7212,38.7888,38.7099,38.7888,148295.3861
2007-02-08 14:30:00,68.82,68.85,68.72,68.77,54933.14058547164,38.7831,38.8001,38.7268,38.755,54933.1406
2007-02-08 14:40:00,68.77,68.88,68.74,68.87,46500.42163594748,38.755,38.817,38.7381,38.8113,46500.4216
2007-02-08 14:50:00,68.87,69.1,68.87,69.04,112275.62944223588,38.8113,38.9409,38.8113,38.9071,112275.6294
2007-02-08 15:00:00,69.04,69.06,68.96,68.96,91675.70172268404,38.9071,38.9184,38.862,38.862,91675.7017
2007-02-08 15:10:00,68.96,69.0,68.9,68.91,66738.94711480546,38.862,38.8846,38.8282,38.8339,66738.9471
2007-02-08 15:20:00,68.91,68.92,68.81,68.82,63847.72918925432,38.8339,38.8395,38.7775,38.7831,63847.7292
2007-02-08 15:30:00,68.82,68.9,68.74,68.78,88543.54897000363,38.7831,38.8282,38.7381,38.7606,88543.549
2007-02-08 15:40:00,68.77,68.8,68.57,68.74,127815.92579207326,38.755,38.7719,38.6423,38.7381,127815.9258
2007-02-08 15:50:00,68.73,68.8,68.65,68.78,125527.04493434528,38.7324,38.7719,38.6873,38.7606,125527.0449
2007-02-09 09:30:00,68.71,69.26,68.63,69.03,233827.2497289484,38.7212,39.0311,38.6761,38.9015,233827.2497
2007-02-09 09:40:00,69.03,69.46,68.96,69.31,209613.2996024576,38.9015,39.1438,38.862,39.0593,209613.2996
2007-02-09 09:50:00,69.31,69.44,69.3,69.4,237682.2069630165,39.0593,39.1325,39.0536,39.11,237682.207
2007-02-09 10:00:00,69.4,69.73,69.37,69.71,163353.81279363934,39.11,39.296,39.0931,39.2847,163353.8128
2007-02-09 10:10:00,69.72,69.79,69.36,69.38,191543.1875677629,39.2903,39.3298,39.0875,39.0987,191543.1876
2007-02-09 10:20:00,69.38,69.43,69.06,69.08,137212.38405011446,39.0987,39.1269,38.9184,38.9297,137212.3841
2007-02-09 10:30:00,69.08,69.17,68.82,68.91,279122.9972292495,38.9297,38.9804,38.7831,38.8339,279122.9972
2007-02-09 10:40:00,68.93,69.36,68.93,69.31,150102.39730152994,38.8451,39.0875,38.8451,39.0593,150102.3973
2007-02-09 10:50:00,69.31,69.35,69.13,69.23,88543.54897000363,39.0593,39.0818,38.9578,39.0142,88543.549
2007-02-09 11:00:00,69.26,69.45,69.22,69.39,109625.34634381402,39.0311,39.1382,39.0086,39.1044,109625.3463
2007-02-09 11:10:00,69.4,69.41,69.26,69.28,69027.82797253344,39.11,39.1156,39.0311,39.0424,69027.828
2007-02-09 11:20:00,69.28,69.32,69.08,69.09,71798.57848451994,39.0424,39.0649,38.9297,38.9353,71798.5785
2007-02-09 11:30:00,69.09,69.1,68.78,69.06,285266.8353210457,38.9353,38.9409,38.7606,38.9184,285266.8353
2007-02-09 11:40:00,69.06,69.21,69.05,69.2,116010.11926273943,38.9184,39.0029,38.9128,38.9973,116010.1193
2007-02-09 11:50:00,69.2,69.21,69.15,69.19,51921.455246355865,38.9973,39.0029,38.9691,38.9917,51921.4552
2007-02-09 12:00:00,69.19,69.26,69.16,69.21,116973.85857125648,38.9917,39.0311,38.9748,39.0029,116973.8586
2007-02-09 12:10:00,69.21,69.25,69.15,69.17,83724.85242741839,39.0029,39.0255,38.9691,38.9804,83724.8524
2007-02-09 12:20:00,69.16,69.19,69.08,69.09,80110.83002047947,38.9748,38.9917,38.9297,38.9353,80110.83
2007-02-09 12:30:00,69.1,69.11,68.87,68.9,146006.5052403325,38.9409,38.9466,38.8113,38.8282,146006.5052
2007-02-09 12:40:00,68.91,68.92,68.65,68.71,169377.18347187087,38.8339,38.8395,38.6873,38.7212,169377.1835
2007-02-09 12:50:00,68.72,68.74,68.57,68.62,133839.2964703048,38.7268,38.7381,38.6423,38.6704,133839.2965
2007-02-09 13:00:00,68.62,68.63,68.51,68.52,96132.99602457536,38.6704,38.6761,38.6084,38.6141,96132.996
2007-02-09 13:10:00,68.53,68.55,68.35,68.37,80110.83002047947,38.6197,38.631,38.5183,38.5296,80110.83
2007-02-09 13:20:00,68.37,68.44,68.33,68.34,57462.95627032888,38.5296,38.569,38.507,38.5126,57462.9563
2007-02-09 13:30:00,68.34,68.36,68.08,68.13,235272.8586917239,38.5126,38.5239,38.3661,38.3943,235272.8587
2007-02-09 13:40:00,68.12,68.24,68.04,68.05,237320.80472232265,38.3887,38.4563,38.3436,38.3492,237320.8047
2007-02-09 13:50:00,68.05,68.14,67.91,68.1,151788.9410914348,38.3492,38.3999,38.2703,38.3774,151788.9411
2007-02-09 14:00:00,68.1,68.16,67.96,67.99,145524.63558607397,38.3774,38.4112,38.2985,38.3154,145524.6356
2007-02-09 14:10:00,67.99,68.24,67.74,68.18,427177.44850018073,38.3154,38.4563,38.1745,38.4225,427177.4485
2007-02-09 14:20:00,68.23,68.33,67.64,67.67,397542.4647632816,38.4507,38.507,38.1182,38.1351,397542.4648
2007-02-09 14:30:00,67.67,67.73,67.44,67.52,340440.9107336466,38.1351,38.1689,38.0055,38.0505,340440.9107
2007-02-09 14:40:00,67.51,67.56,67.38,67.4,209131.42994819905,38.0449,38.0731,37.9716,37.9829,209131.4299
2007-02-09 14:50:00,67.4,67.42,67.15,67.19,306469.1001084207,37.9829,37.9942,37.842,37.8646,306469.1001
2007-02-09 15:00:00,67.19,67.55,67.1,67.26,564630.7673774245,37.8646,38.0674,37.8138,37.904,564630.7674
2007-02-09 15:10:00,67.26,67.49,67.25,67.44,242982.77315986028,37.904,38.0336,37.8984,38.0055,242982.7732
2007-02-09 15:20:00,67.42,67.74,67.39,67.65,233827.2497289484,37.9942,38.1745,37.9773,38.1238,233827.2497
2007-02-09 15:30:00,67.64,67.7,67.6,67.69,170099.98795325865,38.1182,38.152,38.0956,38.1463,170099.988
2007-02-09 15:40:00,67.69,67.84,67.69,67.82,316106.4931935912,38.1463,38.2309,38.1463,38.2196,316106.4932
2007-02-09 15:50:00,67.81,67.91,67.74,67.88,561257.6797976148,38.214,38.2703,38.1745,38.2534,561257.6798
2007-02-12 09:30:00,67.94,68.0,67.57,67.67,255390.9167570173,38.2872,38.321,38.0787,38.1351,255390.9168
2007-02-12 09:40:00,67.66,67.68,67.42,67.49,166124.56330562584,38.1294,38.1407,37.9942,38.0336,166124.5633
2007-02-12 09:50:00,67.49,67.54,67.2,67.3,181182.9900012047,38.0336,38.0618,37.8702,37.9266,181182.99
2007-02-12 10:00:00,67.3,67.3,66.94,66.98,162510.54089868692,37.9266,37.9266,37.7237,37.7462,162510.5409
2007-02-12 10:10:00,66.98,67.09,66.93,66.98,130225.27406336588,37.7462,37.8082,37.718,37.7462,130225.2741
2007-02-12 10:20:00,67.0,67.06,66.95,66.98,143717.62438260452,37.7575,37.7913,37.7293,37.7462,143717.6244
2007-02-12 10:30:00,66.98,67.06,66.91,66.92,77581.01433562223,37.7462,37.7913,37.7068,37.7124,77581.0143
2007-02-12 10:40:00,66.92,67.14,66.9,67.11,134682.5683652572,37.7124,37.8364,37.7011,37.8195,134682.5684
2007-02-12 10:50:00,67.11,67.25,67.02,67.08,143356.22214191064,37.8195,37.8984,37.7688,37.8026,143356.2221
2007-02-12 11:00:00,67.09,67.28,67.05,67.28,86736.53776653417,37.8082,37.9153,37.7857,37.9153,86736.5378
2007-02-12 11:10:00,67.28,67.3,67.08,67.09,271894.95241537166,37.9153,37.9266,37.8026,37.8082,271894.9524
2007-02-12 11:20:00,67.1,67.11,66.96,66.97,120106.0113239369,37.8138,37.8195,37.735,37.7406,120106.0113
2007-02-12 11:30:00,66.96,67.04,66.9,66.93,104686.18238766414,37.735,37.78,37.7011,37.718,104686.1824
2007-02-12 11:40:00,66.95,67.04,66.92,66.96,102638.23635706544,37.7293,37.78,37.7124,37.735,102638.2364
2007-02-12 11:50:00,66.97,66.97,66.8,66.81,124804.24045295749,37.7406,37.7406,37.6448,37.6504,124804.2405
2007-02-12 12:00:00,66.82,66.96,66.76,66.82,127454.52355137936,37.6561,37.735,37.6222,37.6561,127454.5236
2007-02-12 12:10:00,66.81,66.82,66.74,66.76,62522.58764004338,37.6504,37.6561,37.611,37.6222,62522.5876
2007-02-12 12:20:00,66.76,66.77,66.68,66.72,119503.67425611374,37.6222,37.6279,37.5772,37.5997,119503.6743
2007-02-12 12:30:00,66.73,66.74,66.61,66.68,104686.18238766414,37.6053,37.611,37.5377,37.5772,104686.1824
2007-02-12 12:40:00,66.68,66.87,66.68,66.82,164438.019515721,37.5772,37.6842,37.5772,37.6561,164438.0195
2007-02-12 12:50:00,66.82,66.82,66.8,66.81,57703.89109745815,37.6561,37.6561,37.6448,37.6504,57703.8911
2007-02-12 13:00:00,66.81,66.82,66.72,66.72,77701.48174918686,37.6504,37.6561,37.5997,37.5997,77701.4817
2007-02-12 13:10:00,66.72,66.8,66.67,66.78,64088.66401638358,37.5997,37.6448,37.5715,37.6335,64088.664
2007-02-12 13:20:00,66.78,66.82,66.73,66.8,65293.338152029886,37.6335,37.6561,37.6053,37.6448,65293.3382
2007-02-12 13:30:00,66.81,66.82,66.67,66.68,81556.43898325504,37.6504,37.6561,37.5715,37.5772,81556.439
2007-02-12 13:40:00,66.69,66.69,66.54,66.54,87097.94000722806,37.5828,37.5828,37.4983,37.4983,87097.94
2007-02-12 13:50:00,66.55,66.6,66.42,66.58,143115.28731478137,37.5039,37.5321,37.4306,37.5208,143115.2873
2007-02-12 14:00:00,66.58,66.71,66.57,66.65,116853.39115769186,37.5208,37.5941,37.5152,37.5603,116853.3912
2007-02-12 14:10:00,66.66,66.68,66.55,66.61,105288.5194554873,37.5659,37.5772,37.5039,37.5377,105288.5195
2007-02-12 14:20:00,66.62,66.64,66.53,66.55,89386.82086495604,37.5433,37.5546,37.4926,37.5039,89386.8209
2007-02-12 14:30:00,66.55,66.57,66.45,66.51,148536.32092518976,37.5039,37.5152,37.4475,37.4814,148536.3209
2007-02-12 14:40:00,66.52,66.57,66.43,66.45,149500.0602337068,37.487,37.5152,37.4363,37.4475,149500.0602
2007-02-12 14:50:00,66.45,66.55,66.33,66.53,226358.27008794123,37.4475,37.5039,37.3799,37.4926,226358.2701
2007-02-12 15:00:00,66.49,66.62,66.49,66.62,76496.80761354054,37.4701,37.5433,37.4701,37.5433,76496.8076
2007-02-12 15:10:00,66.62,66.81,66.57,66.73,162992.41055294545,37.5433,37.6504,37.5152,37.6053,162992.4106
2007-02-12 15:20:00,66.77,66.82,66.7,66.71,136369.11215516203,37.6279,37.6561,37.5884,37.5941,136369.1122
2007-02-12 15:30:00,66.71,66.74,66.66,66.72,177087.09794000725,37.5941,37.611,37.5659,37.5997,177087.0979
2007-02-12 15:40:00,66.72,66.72,66.56,66.56,269606.0715576437,37.5997,37.5997,37.5095,37.5095,269606.0716
2007-02-12 15:50:00,66.57,66.65,66.48,66.65,392000.9637393086,37.5152,37.5603,37.4645,37.5603,392000.9637
2007-02-13 09:30:00,66.68,67.23,66.64,67.07,232863.5104204313,37.5772,37.8871,37.5546,37.7969,232863.5104
2007-02-13 09:40:00,67.07,67.16,66.74,66.8,295145.16323334543,37.7969,37.8477,37.611,37.6448,295145.1632
2007-02-13 09:50:00,66.78,67.03,66.72,66.98,160342.12745452358,37.6335,37.7744,37.5997,37.7462,160342.1275
2007-02-13 10:00:00,67.01,67.06,66.78,66.98,149018.19057944827,37.7631,37.7913,37.6335,37.7462,149018.1906
2007-02-13 10:10:00,66.98,67.11,66.93,67.01,105890.85652331046,37.7462,37.8195,37.718,37.7631,105890.8565
2007-02-13 10:20:00,67.01,67.07,66.91,67.02,142272.01541982894,37.7631,37.7969,37.7068,37.7688,142272.0154
2007-02-13 10:30:00,67.03,67.23,67.01,67.11,161787.73641729914,37.7744,37.8871,37.7631,37.8195,161787.7364
2007-02-13 10:40:00,67.11,67.11,66.96,67.1,76376.34019997591,37.8195,37.8195,37.735,37.8138,76376.3402
2007-02-13 10:50:00,67.1,67.1,66.76,66.8,98903.74653656188,37.8138,37.8138,37.6222,37.6448,98903.7465
2007-02-13 11:00:00,66.79,66.86,66.72,66.84,94807.85447536442,37.6391,37.6786,37.5997,37.6673,94807.8545
2007-02-13 11:10:00,66.82,66.98,66.81,66.96,79869.89519335021,37.6561,37.7462,37.6504,37.735,79869.8952
2007-02-13 11:20:00,66.96,67.16,66.93,67.16,124924.70786652212,37.735,37.8477,37.718,37.8477,124924.7079
2007-02-13 11:30:00,67.16,67.45,67.15,67.35,236598.00024093484,37.8477,38.0111,37.842,37.9547,236598.0002
2007-02-13 11:40:00,67.35,67.6,67.35,67.58,181544.39224189852,37.9547,38.0956,37.9547,38.0844,181544.3922
2007-02-13 11:50:00,67.59,67.6,67.48,67.48,141187.80869774727,38.09,38.0956,38.028,38.028,141187.8087
2007-02-13 12:00:00,67.48,67.65,67.4,67.65,206119.74460908325,38.028,38.1238,37.9829,38.1238,206119.7446
2007-02-13 12:10:00,67.65,67.7,67.58,67.61,104083.845319841,38.1238,38.152,38.0844,38.1013,104083.8453
2007-02-13 12:20:00,67.61,67.79,67.6,67.78,96614.86567883388,38.1013,38.2027,38.0956,38.1971,96614.8657
2007-02-13 12:30:00,67.78,67.78,67.69,67.7,75533.0683050235,38.1971,38.1971,38.1463,38.152,75533.0683
2007-02-13 12:40:00,67.7,67.75,67.57,67.66,52403.32490061439,38.152,38.1802,38.0787,38.1294,52403.3249
2007-02-13 12:50:00,67.65,67.65,67.55,67.55,39513.3116491989,38.1238,38.1238,38.0674,38.0674,39513.3116
2007-02-13 13:00:00,67.56,67.74,67.56,67.71,68064.0886640164,38.0731,38.1745,38.0731,38.1576,68064.0887
2007-02-13 13:10:00,67.7,67.72,67.7,67.71,47223.22611733527,38.152,38.1632,38.152,38.1576,47223.2261
2007-02-13 13:20:00,67.7,67.72,67.59,67.61,61076.978677267805,38.152,38.1632,38.09,38.1013,61076.9787
2007-02-13 13:30:00,67.61,67.68,67.54,67.54,63968.19660281894,38.1013,38.1407,38.0618,38.0618,63968.1966
2007-02-13 13:40:00,67.55,67.6,67.54,67.55,55294.542826165525,38.0674,38.0956,38.0618,38.0674,55294.5428
2007-02-13 13:50:00,67.55,67.55,67.52,67.54,35537.88700156608,38.0674,38.0674,38.0505,38.0618,35537.887
2007-02-13 14:00:00,67.54,67.7,67.54,67.65,83002.04794603061,38.0618,38.152,38.0618,38.1238,83002.0479
2007-02-13 14:10:00,67.64,67.74,67.58,67.69,72159.98072521384,38.1182,38.1745,38.0844,38.1463,72159.9807
2007-02-13 14:20:00,67.7,67.74,67.62,67.63,125286.110107216,38.152,38.1745,38.1069,38.1125,125286.1101
2007-02-13 14:30:00,67.62,67.64,67.48,67.49,85170.46139019396,38.1069,38.1182,38.028,38.0336,85170.4614
2007-02-13 14:40:00,67.49,67.51,67.43,67.46,89266.3534513914,38.0336,38.0449,37.9998,38.0167,89266.3535
2007-02-13 14:50:00,67.47,67.47,67.4,67.44,89507.28827852067,38.0224,38.0224,37.9829,38.0055,89507.2883
2007-02-13 15:00:00,67.44,67.47,67.41,67.46,96012.52861101073,38.0055,38.0224,37.9885,38.0167,96012.5286
2007-02-13 15:10:00,67.45,67.46,67.29,67.4,153114.08264064573,38.0111,38.0167,37.9209,37.9829,153114.0826
2007-02-13 15:20:00,67.4,67.44,67.35,67.4,119503.67425611374,37.9829,38.0055,37.9547,37.9829,119503.6743
2007-02-13 15:30:00,67.4,67.47,67.38,67.44,110227.68341163716,37.9829,38.0224,37.9716,38.0055,110227.6834
2007-02-13 15:40:00,67.45,67.57,67.42,67.43,142031.0805926997,38.0111,38.0787,37.9942,37.9998,142031.0806
2007-02-13 15:50:00,67.43,67.47,67.4,67.42,218166.4859655464,37.9998,38.0224,37.9829,37.9942,218166.486
2007-02-14 09:30:00,67.79,67.98,67.5,67.58,156005.30056619685,38.2027,38.3098,38.0393,38.0844,156005.3006
2007-02-14 09:40:00,67.58,67.95,67.48,67.66,149259.12540657754,38.0844,38.2929,38.028,38.1294,149259.1254
2007-02-14 09:50:00,67.67,67.83,67.66,67.78,143356.22214191064,38.1351,38.2252,38.1294,38.1971,143356.2221
2007-02-14 10:00:00,67.77,68.83,67.74,68.73,378870.0156607638,38.1914,38.7888,38.1745,38.7324,378870.0157
2007-02-14 10:10:00,68.74,68.78,68.61,68.75,193350.1987712324,38.7381,38.7606,38.6648,38.7437,193350.1988
2007-02-14 10:20:00,68.73,68.85,68.57,68.72,121431.15287314785,38.7324,38.8001,38.6423,38.7268,121431.1529
2007-02-14 10:30:00,68.72,68.77,68.41,68.44,134923.50319238647,38.7268,38.755,38.5521,38.569,134923.5032
2007-02-14 10:40:00,68.44,68.64,68.43,68.64,124563.30562582824,38.569,38.6817,38.5634,38.6817,124563.3056
2007-02-14 10:50:00,68.64,68.64,68.53,68.56,141790.14576557043,38.6817,38.6817,38.6197,38.6366,141790.1458
2007-02-14 11:00:00,68.56,68.68,68.55,68.67,166365.4981327551,38.6366,38.7042,38.631,38.6986,166365.4981
2007-02-14 11:10:00,68.64,68.79,68.62,68.76,166004.09589206122,38.6817,38.7662,38.6704,38.7493,166004.0959
2007-02-14 11:20:00,68.75,68.77,68.51,68.52,166726.900373449,38.7437,38.755,38.6084,38.6141,166726.9004
2007-02-14 11:30:00,68.52,68.58,68.44,68.52,83604.38501385377,38.6141,38.6479,38.569,38.6141,83604.385
2007-02-14 11:40:00,68.52,68.54,68.47,68.51,76737.74244066981,38.6141,38.6254,38.5859,38.6084,76737.7424
2007-02-14 11:50:00,68.51,68.52,68.43,68.51,96735.33309239852,38.6084,38.6141,38.5634,38.6084,96735.3331
2007-02-14 12:00:00,68.51,68.52,68.47,68.47,46018.55198168896,38.6084,38.6141,38.5859,38.5859,46018.552
2007-02-14 12:10:00,68.47,68.51,68.37,68.43,75533.0683050235,38.5859,38.6084,38.5296,38.5634,75533.0683
2007-02-14 12:20:00,68.43,68.46,68.37,68.4,73003.25262016625,38.5634,38.5803,38.5296,38.5465,73003.2526
2007-02-14 12:30:00,68.39,68.51,68.39,68.46,35176.48476087219,38.5408,38.6084,38.5408,38.5803,35176.4848
2007-02-14 12:40:00,68.47,68.61,68.47,68.59,39633.779062763526,38.5859,38.6648,38.5859,38.6535,39633.7791
2007-02-14 12:50:00,68.58,68.62,68.56,68.6,60474.641609444654,38.6479,38.6704,38.6366,38.6592,60474.6416
2007-02-14 13:00:00,68.6,68.62,68.56,68.62,44813.87784604265,38.6592,38.6704,38.6366,38.6704,44813.8778
2007-02-14 13:10:00,68.61,68.67,68.57,68.58,63124.92470786653,38.6648,38.6986,38.6423,38.6479,63124.9247
2007-02-14 13:20:00,68.58,68.62,68.53,68.57,56860.61920250573,38.6479,38.6704,38.6197,38.6423,56860.6192
2007-02-14 13:30:00,68.57,68.57,68.52,68.54,54933.14058547164,38.6423,38.6423,38.6141,38.6254,54933.1406
2007-02-14 13:40:00,68.55,68.57,68.47,68.53,103481.50825201784,38.631,38.6423,38.5859,38.6197,103481.5083
2007-02-14 13:50:00,68.53,68.58,68.48,68.57,165160.8239971088,38.6197,38.6479,38.5915,38.6423,165160.824
2007-02-14 14:00:00,68.56,68.6,68.55,68.56,138898.92784001929,38.6366,38.6592,38.631,38.6366,138898.9278
2007-02-14 14:10:00,68.55,68.7,68.54,68.67,88784.48379713288,38.631,38.7155,38.6254,38.6986,88784.4838
2007-02-14 14:20:00,68.67,68.69,68.59,68.6,114082.64064570537,38.6986,38.7099,38.6535,38.6592,114082.6406
2007-02-14 14:30:00,68.61,68.69,68.6,68.64,70714.37176243827,38.6648,38.7099,38.6592,38.6817,70714.3718
2007-02-14 14:40:00,68.65,68.67,68.61,68.62,71437.17624382605,38.6873,38.6986,38.6648,38.6704,71437.1762
2007-02-14 14:50:00,68.62,68.64,68.51,68.64,76617.27502710518,38.6704,38.6817,38.6084,38.6817,76617.275
2007-02-14 15:00:00,68.64,68.67,68.56,68.56,119744.609083243,38.6817,38.6986,38.6366,38.6366,119744.6091
2007-02-14 15:10:00,68.55,68.6,68.55,68.58,87700.27707505121,38.631,38.6592,38.631,38.6479,87700.2771
2007-02-14 15:20:00,68.59,68.61,68.55,68.57,94446.45223467052,38.6535,38.6648,38.631,38.6423,94446.4522
2007-02-14 15:30:00,68.58,68.65,68.57,68.59,133357.42681604627,38.6479,38.6873,38.6423,38.6535,133357.4268
2007-02-14 15:40:00,68.59,68.62,68.06,68.22,308517.0461390194,38.6535,38.6704,38.3549,38.445,308517.0461
2007-02-14 15:50:00,68.22,68.5,68.2,68.36,401517.8894109144,38.445,38.6028,38.4337,38.5239,401517.8894
2007-02-15 09:30:00,68.16,68.63,68.09,68.56,174918.6844958439,38.4112,38.6761,38.3718,38.6366,174918.6845
2007-02-15 09:40:00,68.55,68.74,68.37,68.61,181785.32706902784,38.631,38.7381,38.5296,38.6648,181785.3271
2007-02-15 09:50:00,68.6,68.74,68.41,68.7,128056.86061920252,38.6592,38.7381,38.5521,38.7155,128056.8606
2007-02-15 10:00:00,68.74,69.04,68.64,68.98,159257.92073244188,38.7381,38.9071,38.6817,38.8733,159257.9207
2007-02-15 10:10:00,69.0,69.02,68.9,68.99,57824.35851102277,38.8846,38.8959,38.8282,38.8789,57824.3585
2007-02-15 10:20:00,69.01,69.09,68.82,68.87,75051.19865076497,38.8902,38.9353,38.7831,38.8113,75051.1987
2007-02-15 10:30:00,68.87,69.04,68.87,68.93,56740.1517889411,38.8113,38.9071,38.8113,38.8451,56740.1518
2007-02-15 10:40:00,68.92,68.96,68.55,68.6,95771.59378388149,38.8395,38.862,38.631,38.6592,95771.5938
2007-02-15 10:50:00,68.59,68.87,68.59,68.77,89386.82086495604,38.6535,38.8113,38.6535,38.755,89386.8209
2007-02-15 11:00:00,68.78,68.96,68.77,68.87,95410.19154318758,38.7606,38.862,38.755,38.8113,95410.1915
2007-02-15 11:10:00,68.86,68.96,68.76,68.77,76496.80761354054,38.8057,38.862,38.7493,38.755,76496.8076
2007-02-15 11:20:00,68.77,68.96,68.74,68.96,153114.08264064573,38.755,38.862,38.7381,38.862,153114.0826
2007-02-15 11:30:00,68.97,69.0,68.93,68.99,83965.78725454766,38.8677,38.8846,38.8451,38.8789,83965.7873
2007-02-15 11:40:00,68.99,69.0,68.87,68.95,75653.53571858813,38.8789,38.8846,38.8113,38.8564,75653.5357
2007-02-15 11:50:00,68.94,68.95,68.9,68.9,68666.42573183954,38.8508,38.8564,38.8282,38.8282,68666.4257
2007-02-15 12:00:00,68.9,68.91,68.69,68.72,192386.4594627153,38.8282,38.8339,38.7099,38.7268,192386.4595
2007-02-15 12:10:00,68.72,68.9,68.7,68.9,93603.18033971812,38.7268,38.8282,38.7155,38.8282,93603.1803
2007-02-15 12:20:00,68.87,68.93,68.83,68.85,31080.59269967474,38.8113,38.8451,38.7888,38.8001,31080.5927
2007-02-15 12:30:00,68.85,68.9,68.8,68.86,34574.14769304903,38.8001,38.8282,38.7719,38.8057,34574.1477
2007-02-15 12:40:00,68.86,68.89,68.8,68.82,20840.862546681125,38.8057,38.8226,38.7719,38.7831,20840.8625
2007-02-15 12:50:00,68.83,68.91,68.82,68.87,176725.69569931336,38.7888,38.8339,38.7831,38.8113,176725.6957
2007-02-15 13:00:00,68.87,68.91,68.86,68.87,59872.304541621495,38.8113,38.8339,38.8057,38.8113,59872.3045
2007-02-15 13:10:00,68.87,68.87,68.77,68.84,58065.293338152034,38.8113,38.8113,38.755,38.7944,58065.2933
2007-02-15 13:20:00,68.84,68.91,68.84,68.88,57703.89109745815,38.7944,38.8339,38.7944,38.817,57703.8911
2007-02-15 13:30:00,68.87,68.91,68.82,68.87,68666.42573183954,38.8113,38.8339,38.7831,38.8113,68666.4257
2007-02-15 13:40:00,68.87,68.87,68.84,68.85,51560.053005661975,38.8113,38.8113,38.7944,38.8001,51560.053
2007-02-15 13:50:00,68.85,68.87,68.78,68.83,39633.779062763526,38.8001,38.8113,38.7606,38.7888,39633.7791
2007-02-15 14:00:00,68.84,68.87,68.82,68.86,32646.669076014943,38.7944,38.8113,38.7831,38.8057,32646.6691
2007-02-15 14:10:00,68.86,68.94,68.82,68.83,85049.99397662932,38.8057,38.8508,38.7831,38.7888,85049.994
2007-02-15 14:20:00,68.82,68.87,68.78,68.81,59872.304541621495,38.7831,38.8113,38.7606,38.7775,59872.3045
2007-02-15 14:30:00,68.8,68.83,68.71,68.72,53487.531622696064,38.7719,38.7888,38.7212,38.7268,53487.5316
2007-02-15 14:40:00,68.72,68.79,68.72,68.77,75533.0683050235,38.7268,38.7662,38.7268,38.755,75533.0683
2007-02-15 14:50:00,68.77,68.82,68.77,68.78,75292.13347789424,38.755,38.7831,38.755,38.7606,75292.1335
2007-02-15 15:00:00,68.79,68.8,68.61,68.67,113841.70581857608,38.7662,38.7719,38.6648,38.6986,113841.7058
2007-02-15 15:10:00,68.67,68.75,68.67,68.75,92157.57137694256,38.6986,38.7437,38.6986,38.7437,92157.5714
2007-02-15 15:20:00,68.75,68.82,68.69,68.81,75412.60089145887,38.7437,38.7831,38.7099,38.7775,75412.6009
2007-02-15 15:30:00,68.81,68.96,68.81,68.91,118660.40236116132,38.7775,38.862,38.7775,38.8339,118660.4024
2007-02-15 15:40:00,68.93,68.94,68.82,68.84,108059.2699674738,38.8451,38.8508,38.7831,38.7944,108059.27
2007-02-15 15:50:00,68.85,68.87,68.7,68.77,149861.4624744007,38.8001,38.8113,38.7155,38.755,149861.4625
2007-02-16 09:30:00,68.34,68.77,68.25,68.66,750632.4539212144,38.5126,38.755,38.4619,38.693,750632.4539
2007-02-16 09:40:00,68.67,68.74,68.36,68.47,125286.110107216,38.6986,38.7381,38.5239,38.5859,125286.1101
2007-02-16 09:50:00,68.47,68.61,68.41,68.42,105168.05204192268,38.5859,38.6648,38.5521,38.5577,105168.052
2007-02-16 10:00:00,68.42,68.46,68.17,68.23,113359.83616431756,38.5577,38.5803,38.4168,38.4507,113359.8362
2007-02-16 10:10:00,68.22,68.25,68.06,68.17,114684.9777135285,38.445,38.4619,38.3549,38.4168,114684.9777
2007-02-16 10:20:00,68.17,68.2,67.99,68.08,97819.5398144802,38.4168,38.4337,38.3154,38.3661,97819.5398
2007-02-16 10:30:00,68.07,68.08,68.0,68.06,92639.44103120107,38.3605,38.3661,38.321,38.3549,92639.441
2007-02-16 10:40:00,68.06,68.2,67.98,68.15,104806.64980122878,38.3549,38.4337,38.3098,38.4056,104806.6498
2007-02-16 10:50:00,68.17,68.21,68.14,68.21,52885.19455487291,38.4168,38.4394,38.3999,38.4394,52885.1946
2007-02-16 11:00:00,68.21,68.47,68.11,68.14,253102.03589928927,38.4394,38.5859,38.383,38.3999,253102.0359
2007-02-16 11:10:00,68.15,68.18,68.07,68.13,95410.19154318758,38.4056,38.4225,38.3605,38.3943,95410.1915
2007-02-16 11:20:00,68.13,68.16,68.1,68.14,76978.67726779907,38.3943,38.4112,38.3774,38.3999,76978.6773
2007-02-16 11:30:00,68.16,68.16,68.0,68.06,76858.20985423443,38.4112,38.4112,38.321,38.3549,76858.2099
2007-02-16 11:40:00,68.06,68.11,68.05,68.08,132393.68750752922,38.3549,38.383,38.3492,38.3661,132393.6875
2007-02-16 11:50:00,68.08,68.14,68.04,68.14,73846.52451511867,38.3661,38.3999,38.3436,38.3999,73846.5245
2007-02-16 12:00:00,68.14,68.21,68.1,68.1,66498.01228767619,38.3999,38.4394,38.3774,38.3774,66498.0123
2007-02-16 12:10:00,68.11,68.12,68.0,68.01,41681.72509336225,38.383,38.3887,38.321,38.3267,41681.7251
2007-02-16 12:20:00,68.02,68.06,68.02,68.04,38790.50716781111,38.3323,38.3549,38.3323,38.3436,38790.5072
2007-02-16 12:30:00,68.03,68.11,67.74,67.74,157089.50728827855,38.3379,38.383,38.1745,38.1745,157089.5073
2007-02-16 12:40:00,67.74,68.1,67.67,68.1,448620.648114685,38.1745,38.3774,38.1351,38.3774,448620.6481
2007-02-16 12:50:00,68.1,68.18,68.1,68.17,57824.35851102277,38.3774,38.4225,38.3774,38.4168,57824.3585
2007-02-16 13:00:00,68.17,68.38,68.16,68.38,193832.06842549093,38.4168,38.5352,38.4112,38.5352,193832.0684
2007-02-16 13:10:00,68.37,68.47,68.18,68.21,398024.3344175401,38.5296,38.5859,38.4225,38.4394,398024.3344
2007-02-16 13:20:00,68.21,68.23,68.02,68.03,162028.6712444284,38.4394,38.4507,38.3323,38.3379,162028.6712
2007-02-16 13:30:00,68.03,68.15,68.01,68.13,57222.02144319962,38.3379,38.4056,38.3267,38.3943,57222.0214
2007-02-16 13:40:00,68.14,68.24,68.13,68.23,51560.053005661975,38.3999,38.4563,38.3943,38.4507,51560.053
2007-02-16 13:50:00,68.23,68.25,68.13,68.15,74087.45934224792,38.4507,38.4619,38.3943,38.4056,74087.4593
2007-02-16 14:00:00,68.15,68.23,68.12,68.21,89025.41862426215,38.4056,38.4507,38.3887,38.4394,89025.4186
2007-02-16 14:10:00,68.2,68.22,68.02,68.18,188411.03481508253,38.4337,38.445,38.3323,38.4225,188411.0348
2007-02-16 14:20:00,68.18,68.19,68.14,68.18,57342.48885676425,38.4225,38.4281,38.3999,38.4225,57342.4889
2007-02-16 14:30:00,68.18,68.25,68.18,68.18,53246.5967955668,38.4225,38.4619,38.4225,38.4225,53246.5968
2007-02-16 14:40:00,68.19,68.19,68.11,68.13,60595.10902300928,38.4281,38.4281,38.383,38.3943,60595.109
2007-02-16 14:50:00,68.13,68.18,68.09,68.13,54089.86869051922,38.3943,38.4225,38.3718,38.3943,54089.8687
2007-02-16 15:00:00,68.13,68.19,68.08,68.19,59390.43488736297,38.3943,38.4281,38.3661,38.4281,59390.4349
2007-02-16 15:10:00,68.2,68.29,68.17,68.28,56137.814721117946,38.4337,38.4845,38.4168,38.4788,56137.8147
2007-02-16 15:20:00,68.27,68.29,68.18,68.18,146126.97265389713,38.4732,38.4845,38.4225,38.4225,146126.9727
2007-02-16 15:30:00,68.18,68.22,68.13,68.2,120226.47873750151,38.4225,38.445,38.3943,38.4337,120226.4787
2007-02-16 15:40:00,68.2,68.35,68.2,68.32,111432.35754728348,38.4337,38.5183,38.4337,38.5014,111432.3575
2007-02-16 15:50:00,68.33,68.39,68.28,68.33,155884.83315263223,38.507,38.5408,38.4788,38.507,155884.8332
2007-02-20 09:30:00,68.35,68.69,68.35,68.44,207083.4839176003,38.5183,38.7099,38.5183,38.569,207083.4839
2007-02-20 09:40:00,68.47,68.47,68.18,68.31,166726.900373449,38.5859,38.5859,38.4225,38.4957,166726.9004
2007-02-20 09:50:00,68.29,68.32,67.87,68.06,194073.0032526202,38.4845,38.5014,38.2478,38.3549,194073.0033
2007-02-20 10:00:00,68.07,68.07,67.69,67.89,315624.62353933265,38.3605,38.3605,38.1463,38.259,315624.6235
2007-02-20 10:10:00,67.89,68.07,67.88,68.03,196964.2211781713,38.259,38.3605,38.2534,38.3379,196964.2212
2007-02-20 10:20:00,68.02,68.23,67.92,68.23,126008.9145886038,38.3323,38.4507,38.276,38.4507,126008.9146
2007-02-20 10:30:00,68.22,68.27,68.08,68.08,172027.46657029277,38.445,38.4732,38.3661,38.3661,172027.4666
2007-02-20 10:40:00,68.09,68.43,68.08,68.29,150222.8647150946,38.3718,38.5634,38.3661,38.4845,150222.8647
2007-02-20 10:50:00,68.28,68.29,68.18,68.19,89507.28827852067,38.4788,38.4845,38.4225,38.4281,89507.2883
2007-02-20 11:00:00,68.19,68.32,68.1,68.11,190097.57860498736,38.4281,38.5014,38.3774,38.383,190097.5786
2007-02-20 11:10:00,68.13,68.28,68.11,68.23,119503.67425611374,38.3943,38.4788,38.383,38.4507,119503.6743
2007-02-20 11:20:00,68.23,68.52,68.15,68.5,215034.33321286595,38.4507,38.6141,38.4056,38.6028,215034.3332
2007-02-20 11:30:00,68.52,68.59,68.48,68.49,77340.07950849296,38.6141,38.6535,38.5915,38.5972,77340.0795
2007-02-20 11:40:00,68.49,68.8,68.47,68.78,107818.33514034454,38.5972,38.7719,38.5859,38.7606,107818.3351
2007-02-20 11:50:00,68.77,68.92,68.77,68.83,133477.89422961092,38.755,38.8395,38.755,38.7888,133477.8942
2007-02-20 12:00:00,68.83,68.98,68.79,68.95,100469.82291290208,38.7888,38.8733,38.7662,38.8564,100469.8229
2007-02-20 12:10:00,68.94,69.02,68.85,68.87,92157.57137694256,38.8508,38.8959,38.8001,38.8113,92157.5714
2007-02-20 12:20:00,68.86,68.96,68.84,68.94,48909.769907240094,38.8057,38.862,38.7944,38.8508,48909.7699
2007-02-20 12:30:00,68.94,68.98,68.82,68.85,100710.75774003132,38.8508,38.8733,38.7831,38.8001,100710.7577
2007-02-20 12:40:00,68.86,68.98,68.83,68.97,92518.97361763644,38.8057,38.8733,38.7888,38.8677,92518.9736
2007-02-20 12:50:00,68.97,69.16,68.96,69.15,77460.54692205759,38.8677,38.9748,38.862,38.9691,77460.5469
2007-02-20 13:00:00,69.16,69.17,69.06,69.1,122515.3595952295,38.9748,38.9804,38.9184,38.9409,122515.3596
2007-02-20 13:10:00,69.1,69.14,69.01,69.07,94446.45223467052,38.9409,38.9635,38.8902,38.924,94446.4522
2007-02-20 13:20:00,69.06,69.11,68.92,69.07,69750.63245392122,38.9184,38.9466,38.8395,38.924,69750.6325
2007-02-20 13:30:00,69.07,69.11,69.02,69.02,101433.56222141912,38.924,38.9466,38.8959,38.8959,101433.5622
2007-02-20 13:40:00,69.03,69.04,68.95,68.99,78906.15588483316,38.9015,38.9071,38.8564,38.8789,78906.1559
2007-02-20 13:50:00,68.99,69.03,68.96,68.96,74810.26382363572,38.8789,38.9015,38.862,38.862,74810.2638
2007-02-20 14:00:00,68.96,69.08,68.94,69.01,83965.78725454766,38.862,38.9297,38.8508,38.8902,83965.7873
2007-02-20 14:10:00,69.01,69.14,69.0,69.09,175761.95639079632,38.8902,38.9635,38.8846,38.9353,175761.9564
2007-02-20 14:20:00,69.08,69.09,69.02,69.06,122876.7618359234,38.9297,38.9353,38.8959,38.9184,122876.7618
2007-02-20 14:30:00,69.06,69.1,69.02,69.03,170702.3250210818,38.9184,38.9409,38.8959,38.9015,170702.325
2007-02-20 14:40:00,69.04,69.09,69.03,69.08,136489.57956872668,38.9071,38.9353,38.9015,38.9297,136489.5796
2007-02-20 14:50:00,69.07,69.21,69.04,69.19,102999.63859775932,38.924,39.0029,38.9071,38.9917,102999.6386
2007-02-20 15:00:00,69.19,69.4,69.19,69.38,202264.7873750151,38.9917,39.11,38.9917,39.0987,202264.7874
2007-02-20 15:10:00,69.37,69.39,69.26,69.27,159137.45331887726,39.0931,39.1044,39.0311,39.0367,159137.4533
2007-02-20 15:20:00,69.26,69.32,69.21,69.3,119985.54391037226,39.0311,39.0649,39.0029,39.0536,119985.5439
2007-02-20 15:30:00,69.3,69.36,69.22,69.24,123479.09890374656,39.0536,39.0875,39.0086,39.0198,123479.0989
2007-02-20 15:40:00,69.24,69.27,69.14,69.14,171906.99915672812,39.0198,39.0367,38.9635,38.9635,171906.9992
2007-02-20 15:50:00,69.13,69.24,69.1,69.16,267558.125527045,38.9578,39.0198,38.9409,38.9748,267558.1255
2007-02-21 09:30:00,68.64,68.86,68.57,68.67,203469.46151066132,38.6817,38.8057,38.6423,38.6986,203469.4615
2007-02-21 09:40:00,68.67,68.98,68.42,68.58,198289.36272738225,38.6986,38.8733,38.5577,38.6479,198289.3627
2007-02-21 09:50:00,68.57,68.66,68.28,68.56,147572.58161667272,38.6423,38.693,38.4788,38.6366,147572.5816
2007-02-21 10:00:00,68.54,68.67,68.43,68.52,150222.8647150946,38.6254,38.6986,38.5634,38.6141,150222.8647
2007-02-21 10:10:00,68.52,68.81,68.47,68.76,123840.50114444044,38.6141,38.7775,38.5859,38.7493,123840.5011
2007-02-21 10:20:00,68.75,68.77,68.57,68.75,112275.62944223588,38.7437,38.755,38.6423,38.7437,112275.6294
2007-02-21 10:30:00,68.73,68.77,68.43,68.43,113721.23840501146,38.7324,38.755,38.5634,38.5634,113721.2384
2007-02-21 10:40:00,68.43,68.66,68.43,68.61,144801.8311046862,38.5634,38.693,38.5634,38.6648,144801.8311
2007-02-21 10:50:00,68.58,68.81,68.51,68.62,168172.50933622458,38.6479,38.7775,38.6084,38.6704,168172.5093
2007-02-21 11:00:00,68.62,68.67,68.49,68.65,118299.00012046742,38.6704,38.6986,38.5972,38.6873,118299.0001
2007-02-21 11:10:00,68.64,68.86,68.6,68.82,157691.8443561017,38.6817,38.8057,38.6592,38.7831,157691.8444
2007-02-21 11:20:00,68.82,68.84,68.56,68.57,110468.61823876644,38.7831,38.7944,38.6366,38.6423,110468.6182
2007-02-21 11:30:00,68.57,68.67,68.54,68.62,59269.96747379834,38.6423,38.6986,38.6254,38.6704,59269.9675
2007-02-21 11:40:00,68.62,68.75,68.47,68.75,113721.23840501146,38.6704,38.7437,38.5859,38.7437,113721.2384
2007-02-21 11:50:00,68.75,68.9,68.7,68.78,133959.76388386943,38.7437,38.8282,38.7155,38.7606,133959.7639
2007-02-21 12:00:00,68.8,68.9,68.75,68.87,75051.19865076497,38.7719,38.8282,38.7437,38.8113,75051.1987
2007-02-21 12:10:00,68.88,69.11,68.87,69.01,178773.64172991208,38.817,38.9466,38.8113,38.8902,178773.6417
2007-02-21 12:20:00,69.02,69.19,69.0,69.08,146247.44006746178,38.8959,38.9917,38.8846,38.9297,146247.4401
2007-02-21 12:30:00,69.07,69.14,69.04,69.06,55174.0754126009,38.924,38.9635,38.9071,38.9184,55174.0754
2007-02-21 12:40:00,69.06,69.25,69.06,69.23,47946.03059872305,38.9184,39.0255,38.9184,39.0142,47946.0306
2007-02-21 12:50:00,69.23,69.47,69.23,69.33,207806.2883989881,39.0142,39.1494,39.0142,39.0706,207806.2884
2007-02-21 13:00:00,69.32,69.36,69.23,69.24,113359.83616431756,39.0649,39.0875,39.0142,39.0198,113359.8362
2007-02-21 13:10:00,69.25,69.3,69.18,69.25,82399.71087820745,39.0255,39.0536,38.986,39.0255,82399.7109
2007-02-21 13:20:00,69.25,69.35,69.25,69.27,73364.65486086014,39.0255,39.0818,39.0255,39.0367,73364.6549
2007-02-21 13:30:00,69.27,69.28,69.18,69.21,63727.26177568968,39.0367,39.0424,38.986,39.0029,63727.2618
2007-02-21 13:40:00,69.19,69.2,68.93,68.96,158535.1162510541,38.9917,38.9973,38.8451,38.862,158535.1163
2007-02-21 13:50:00,68.97,69.16,68.96,69.13,65534.27297915914,38.8677,38.9748,38.862,38.9578,65534.273
2007-02-21 14:00:00,69.12,69.44,68.94,69.34,192265.99204915072,38.9522,39.1325,38.8508,39.0762,192265.992
2007-02-21 14:10:00,69.35,69.43,69.16,69.25,119142.27201541985,39.0818,39.1269,38.9748,39.0255,119142.272
2007-02-21 14:20:00,69.26,69.31,69.14,69.27,94566.91964823515,39.0311,39.0593,38.9635,39.0367,94566.9196
2007-02-21 14:30:00,69.23,69.32,69.15,69.2,92278.03879050718,39.0142,39.0649,38.9691,38.9973,92278.0388
2007-02-21 14:40:00,69.19,69.27,69.08,69.21,98903.74653656188,38.9917,39.0367,38.9297,39.0029,98903.7465
2007-02-21 14:50:00,69.21,69.3,69.18,69.27,85531.86363088785,39.0029,39.0536,38.986,39.0367,85531.8636
2007-02-21 15:00:00,69.28,69.29,69.1,69.14,322732.2009396459,39.0424,39.048,38.9409,38.9635,322732.2009
2007-02-21 15:10:00,69.13,69.16,69.02,69.09,116973.85857125648,38.9578,38.9748,38.8959,38.9353,116973.8586
2007-02-21 15:20:00,69.09,69.16,69.05,69.15,130948.07854475366,38.9353,38.9748,38.9128,38.9691,130948.0785
2007-02-21 15:30:00,69.15,69.26,69.07,69.09,157812.31176966632,38.9691,39.0311,38.924,38.9353,157812.3118
2007-02-21 15:40:00,69.11,69.16,69.07,69.13,92157.57137694256,38.9466,38.9748,38.924,38.9578,92157.5714
2007-02-21 15:50:00,69.14,69.23,69.04,69.06,252861.10107216,38.9635,39.0142,38.9071,38.9184,252861.1011
2007-02-22 09:30:00,69.23,69.52,69.08,69.08,201421.51548006263,39.0142,39.1776,38.9297,38.9297,201421.5155
2007-02-22 09:40:00,69.07,69.42,68.99,69.38,203710.39633779065,38.924,39.1213,38.8789,39.0987,203710.3963
2007-02-22 09:50:00,69.38,69.48,69.21,69.41,232261.1733526081,39.0987,39.1551,39.0029,39.1156,232261.1734
2007-02-22 10:00:00,69.41,69.49,69.27,69.36,135284.90543308036,39.1156,39.1607,39.0367,39.0875,135284.9054
2007-02-22 10:10:00,69.36,69.4,68.97,69.02,163835.68244789785,39.0875,39.11,38.8677,38.8959,163835.6824
2007-02-22 10:20:00,69.02,69.26,68.98,69.12,182508.1315504156,38.8959,39.0311,38.8733,38.9522,182508.1316
2007-02-22 10:30:00,69.12,69.12,68.86,69.06,140103.6019756656,38.9522,38.9522,38.8057,38.9184,140103.602
2007-02-22 10:40:00,69.06,69.3,69.05,69.08,167449.70485483675,38.9184,39.0536,38.9128,38.9297,167449.7049
2007-02-22 10:50:00,69.07,69.12,68.98,69.03,140826.40645705338,38.924,38.9522,38.8733,38.9015,140826.4065
2007-02-22 11:00:00,69.01,69.06,68.69,68.87,191784.1223948922,38.8902,38.9184,38.7099,38.8113,191784.1224
2007-02-22 11:10:00,68.87,69.0,68.65,68.68,137091.91663654984,38.8113,38.8846,38.6873,38.7042,137091.9166
2007-02-22 11:20:00,68.68,68.82,68.59,68.68,119262.73942898448,38.7042,38.7831,38.6535,38.7042,119262.7394
2007-02-22 11:30:00,68.71,68.86,68.47,68.79,246476.3281532346,38.7212,38.8057,38.5859,38.7662,246476.3282
2007-02-22 11:40:00,68.8,68.93,68.7,68.72,154198.2893627274,38.7719,38.8451,38.7155,38.7268,154198.2894
2007-02-22 11:50:00,68.72,68.99,68.72,68.91,109384.41151668476,38.7268,38.8789,38.7268,38.8339,109384.4115
2007-02-22 12:00:00,68.91,69.03,68.82,68.84,114082.64064570537,38.8339,38.9015,38.7831,38.7944,114082.6406
2007-02-22 12:10:00,68.83,68.83,68.54,68.57,173473.07553306833,38.7888,38.7888,38.6254,38.6423,173473.0755
2007-02-22 12:20:00,68.57,68.64,68.47,68.62,131189.01337188293,38.6423,38.6817,38.5859,38.6704,131189.0134
2007-02-22 12:30:00,68.63,68.72,68.62,68.62,24816.28719431394,38.6761,38.7268,38.6704,38.6704,24816.2872
2007-02-22 12:40:00,68.62,68.68,68.57,68.67,79147.09071196242,38.6704,38.7042,38.6423,38.6986,79147.0907
2007-02-22 12:50:00,68.68,68.68,68.41,68.44,173111.67329237444,38.7042,38.7042,38.5521,38.569,173111.6733
2007-02-22 13:00:00,68.45,68.47,68.23,68.25,132755.0897482231,38.5746,38.5859,38.4507,38.4619,132755.0897
2007-02-22 13:10:00,68.27,68.47,68.23,68.39,103120.10601132397,38.4732,38.5859,38.4507,38.5408,103120.106
2007-02-22 13:20:00,68.38,68.55,68.38,68.46,143235.754728346,38.5352,38.631,38.5352,38.5803,143235.7547
2007-02-22 13:30:00,68.47,68.52,68.41,68.5,53126.129382002175,38.5859,38.6141,38.5521,38.6028,53126.1294
2007-02-22 13:40:00,68.51,68.57,68.44,68.53,37103.96337790628,38.6084,38.6423,38.569,38.6197,37103.9634
2007-02-22 13:50:00,68.54,68.67,68.54,68.57,111311.89013371884,38.6254,38.6986,38.6254,38.6423,111311.8901
2007-02-22 14:00:00,68.57,68.69,68.57,68.67,59029.03264666908,38.6423,38.7099,38.6423,38.6986,59029.0326
2007-02-22 14:10:00,68.67,68.67,68.47,68.49,48066.49801228768,38.6986,38.6986,38.5859,38.5972,48066.498
2007-02-22 14:20:00,68.49,68.59,68.45,68.54,31562.462353933264,38.5972,38.6535,38.5746,38.6254,31562.4624
2007-02-22 14:30:00,68.54,68.54,68.3,68.34,64691.00108420673,38.6254,38.6254,38.4901,38.5126,64691.0011
2007-02-22 14:40:00,68.35,68.37,68.24,68.33,72521.38296590773,38.5183,38.5296,38.4563,38.507,72521.383
2007-02-22 14:50:00,68.33,68.42,68.3,68.35,63004.4572943019,38.507,38.5577,38.4901,38.5183,63004.4573
2007-02-22 15:00:00,68.35,68.52,68.34,68.49,78062.88398988075,38.5183,38.6141,38.5126,38.5972,78062.884
2007-02-22 15:10:00,68.49,68.5,68.33,68.41,136369.11215516203,38.5972,38.6028,38.507,38.5521,136369.1122
2007-02-22 15:20:00,68.41,68.59,68.41,68.48,131309.48078544755,38.5521,38.6535,38.5521,38.5915,131309.4808
2007-02-22 15:30:00,68.49,68.67,68.49,68.57,118058.06529333816,38.5972,38.6986,38.5972,38.6423,118058.0653
2007-02-22 15:40:00,68.58,68.67,68.58,68.59,69389.23021322733,38.6479,38.6986,38.6479,38.6535,69389.2302
2007-02-22 15:50:00,68.6,68.69,68.6,68.66,141067.34128418265,38.6592,38.7099,38.6592,38.693,141067.3413
2007-02-23 09:30:00,68.44,68.64,68.08,68.31,188651.9696422118,38.569,38.6817,38.3661,38.4957,188651.9696
2007-02-23 09:40:00,68.33,68.33,67.91,67.96,146006.5052403325,38.507,38.507,38.2703,38.2985,146006.5052
2007-02-23 09:50:00,67.94,68.1,67.82,67.84,129020.59992771957,38.2872,38.3774,38.2196,38.2309,129020.5999
2007-02-23 10:00:00,67.84,67.84,67.67,67.71,164317.5521021564,38.2309,38.2309,38.1351,38.1576,164317.5521
2007-02-23 10:10:00,67.72,67.83,67.62,67.73,157571.37694253706,38.1632,38.2252,38.1069,38.1689,157571.3769
2007-02-23 10:20:00,67.74,67.79,67.49,67.49,192145.5246355861,38.1745,38.2027,38.0336,38.0336,192145.5246
2007-02-23 10:30:00,67.49,67.51,67.25,67.28,222623.7802674377,38.0336,38.0449,37.8984,37.9153,222623.7803
2007-02-23 10:40:00,67.28,67.29,66.92,67.1,271051.68052041926,37.9153,37.9209,37.7124,37.8138,271051.6805
2007-02-23 10:50:00,67.11,67.24,67.06,67.07,152993.61522708109,37.8195,37.8927,37.7913,37.7969,152993.6152
2007-02-23 11:00:00,67.07,67.12,66.93,67.01,163715.21503433323,37.7969,37.8251,37.718,37.7631,163715.215
2007-02-23 11:10:00,67.02,67.18,66.95,67.18,155402.96349837372,37.7688,37.8589,37.7293,37.8589,155402.9635
2007-02-23 11:20:00,67.18,67.3,67.11,67.28,128659.19768702568,37.8589,37.9266,37.8195,37.9153,128659.1977
2007-02-23 11:30:00,67.28,67.5,67.28,67.39,139380.79749427782,37.9153,38.0393,37.9153,37.9773,139380.7975
2007-02-23 11:40:00,67.39,67.4,67.22,67.31,63727.26177568968,37.9773,37.9829,37.8815,37.9322,63727.2618
2007-02-23 11:50:00,67.33,67.54,67.25,67.25,121190.21804601856,37.9435,38.0618,37.8984,37.8984,121190.218
2007-02-23 12:00:00,67.25,67.34,67.06,67.08,114323.5754728346,37.8984,37.9491,37.7913,37.8026,114323.5755
2007-02-23 12:10:00,67.06,67.15,66.98,67.11,118780.86977472594,37.7913,37.842,37.7462,37.8195,118780.8698
2007-02-23 12:20:00,67.12,67.25,67.11,67.25,130345.7414769305,37.8251,37.8984,37.8195,37.8984,130345.7415
2007-02-23 12:30:00,67.25,67.27,67.08,67.19,123840.50114444044,37.8984,37.9097,37.8026,37.8646,123840.5011
2007-02-23 12:40:00,67.16,67.29,66.92,66.93,262016.624503072,37.8477,37.9209,37.7124,37.718,262016.6245
2007-02-23 12:50:00,66.94,67.46,66.92,67.07,149138.6579930129,37.7237,38.0167,37.7124,37.7969,149138.658
2007-02-23 13:00:00,67.07,67.11,66.99,67.05,177448.50018070114,37.7969,37.8195,37.7519,37.7857,177448.5002
2007-02-23 13:10:00,67.06,67.17,66.97,66.99,191543.1875677629,37.7913,37.8533,37.7406,37.7519,191543.1876
2007-02-23 13:20:00,66.99,67.12,66.97,67.11,78785.68847126853,37.7519,37.8251,37.7406,37.8195,78785.6885
2007-02-23 13:30:00,67.11,67.16,67.08,67.14,91555.2343091194,37.8195,37.8477,37.8026,37.8364,91555.2343
2007-02-23 13:40:00,67.15,67.25,67.08,67.09,61197.44609083243,37.842,37.8984,37.8026,37.8082,61197.4461
2007-02-23 13:50:00,67.08,67.22,67.07,67.16,74207.92675581256,37.8026,37.8815,37.7969,37.8477,74207.9268
2007-02-23 14:00:00,67.16,67.26,67.09,67.2,105890.85652331046,37.8477,37.904,37.8082,37.8702,105890.8565
2007-02-23 14:10:00,67.2,67.35,67.16,67.33,84447.65690880618,37.8702,37.9547,37.8477,37.9435,84447.6569
2007-02-23 14:20:00,67.33,67.37,67.25,67.32,152150.3433321287,37.9435,37.966,37.8984,37.9378,152150.3433
2007-02-23 14:30:00,67.32,67.4,67.11,67.13,240332.4900614384,37.9378,37.9829,37.8195,37.8308,240332.4901
2007-02-23 14:40:00,67.12,67.13,66.99,67.07,213950.12649078423,37.8251,37.8308,37.7519,37.7969,213950.1265
2007-02-23 14:50:00,67.07,67.13,67.06,67.11,105890.85652331046,37.7969,37.8308,37.7913,37.8195,105890.8565
2007-02-23 15:00:00,67.11,67.16,67.03,67.11,110348.1508252018,37.8195,37.8477,37.7744,37.8195,110348.1508
2007-02-23 15:10:00,67.13,67.3,67.11,67.3,172750.27105168055,37.8308,37.9266,37.8195,37.9266,172750.2711
2007-02-23 15:20:00,67.3,67.32,67.19,67.2,233586.31490181907,37.9266,37.9378,37.8646,37.8702,233586.3149
2007-02-23 15:30:00,67.2,67.2,67.07,67.1,237200.337308758,37.8702,37.8702,37.7969,37.8138,237200.3373
2007-02-23 15:40:00,67.09,67.19,67.07,67.16,224671.7262980364,37.8082,37.8646,37.7969,37.8477,224671.7263
2007-02-23 15:50:00,67.14,67.4,67.13,67.2,398024.3344175401,37.8364,37.9829,37.8308,37.8702,398024.3344
2007-02-26 09:30:00,67.32,67.64,67.28,67.37,314901.8190579449,37.9378,38.1182,37.9153,37.966,314901.8191
2007-02-26 09:40:00,67.33,67.38,66.75,66.76,223467.0521623901,37.9435,37.9716,37.6166,37.6222,223467.0522
2007-02-26 09:50:00,66.75,67.03,66.69,66.83,232983.97783399592,37.6166,37.7744,37.5828,37.6617,232983.9778
2007-02-26 10:00:00,66.81,67.0,66.74,66.92,236718.4676544995,37.6504,37.7575,37.611,37.7124,236718.4677
2007-02-26 10:10:00,66.93,67.03,66.74,66.75,163233.3453800747,37.718,37.7744,37.611,37.6166,163233.3454
2007-02-26 10:20:00,66.75,66.8,66.47,66.47,245633.05625828216,37.6166,37.6448,37.4588,37.4588,245633.0563
2007-02-26 10:30:00,66.47,66.59,66.38,66.42,208890.49512106972,37.4588,37.5264,37.4081,37.4306,208890.4951
2007-02-26 10:40:00,66.42,66.43,66.31,66.36,218407.4207926756,37.4306,37.4363,37.3686,37.3968,218407.4208
2007-02-26 10:50:00,66.36,66.37,66.28,66.35,309601.2528611011,37.3968,37.4025,37.3517,37.3912,309601.2529
2007-02-26 11:00:00,66.36,66.46,66.28,66.37,268883.2670762559,37.3968,37.4532,37.3517,37.4025,268883.2671
2007-02-26 11:10:00,66.37,66.47,66.18,66.21,194313.93807974944,37.4025,37.4588,37.2954,37.3123,194313.9381
2007-02-26 11:20:00,66.23,66.37,66.2,66.25,137814.72111793762,37.3236,37.4025,37.3067,37.3348,137814.7211
2007-02-26 11:30:00,66.26,66.26,66.08,66.13,147572.58161667272,37.3405,37.3405,37.239,37.2672,147572.5816
2007-02-26 11:40:00,66.14,66.18,66.02,66.03,185399.3494759668,37.2728,37.2954,37.2052,37.2109,185399.3495
2007-02-26 11:50:00,66.03,66.04,65.93,65.96,145524.63558607397,37.2109,37.2165,37.1545,37.1714,145524.6356
2007-02-26 12:00:00,65.94,65.95,65.67,65.71,274665.70292735816,37.1601,37.1658,37.008,37.0305,274665.7029
2007-02-26 12:10:00,65.71,65.72,65.39,65.6,247199.1326346224,37.0305,37.0362,36.8502,36.9685,247199.1326
2007-02-26 12:20:00,65.6,65.68,65.54,65.56,197687.02565955912,36.9685,37.0136,36.9347,36.946,197687.0257
2007-02-26 12:30:00,65.54,65.64,65.4,65.44,189615.70895072885,36.9347,36.9911,36.8558,36.8784,189615.709
2007-02-26 12:40:00,65.42,65.53,65.17,65.29,196964.2211781713,36.8671,36.9291,36.7262,36.7938,196964.2212
2007-02-26 12:50:00,65.29,65.3,65.0,65.05,172027.46657029277,36.7938,36.7995,36.6304,36.6586,172027.4666
2007-02-26 13:00:00,65.05,65.08,64.92,65.03,341284.182628599,36.6586,36.6755,36.5853,36.6473,341284.1826
2007-02-26 13:10:00,65.03,65.05,64.95,64.95,144079.0266232984,36.6473,36.6586,36.6022,36.6022,144079.0266
2007-02-26 13:20:00,64.95,65.1,64.87,65.02,256354.6560655343,36.6022,36.6868,36.5571,36.6417,256354.6561
2007-02-26 13:30:00,65.01,65.16,65.01,65.1,261896.15708950727,36.636,36.7206,36.636,36.6868,261896.1571
2007-02-26 13:40:00,65.1,65.13,64.96,65.04,245873.99108541143,36.6868,36.7037,36.6079,36.6529,245873.9911
2007-02-26 13:50:00,65.04,65.2,65.01,65.15,142753.88507408748,36.6529,36.7431,36.636,36.7149,142753.8851
2007-02-26 14:00:00,65.15,65.37,65.15,65.34,286953.3791109505,36.7149,36.8389,36.7149,36.822,286953.3791
2007-02-26 14:10:00,65.34,65.5,65.28,65.5,290085.5318636309,36.822,36.9122,36.7882,36.9122,290085.5319
2007-02-26 14:20:00,65.49,65.53,65.38,65.44,190579.4482592459,36.9065,36.9291,36.8446,36.8784,190579.4483
2007-02-26 14:30:00,65.44,65.45,65.31,65.35,191302.25274063367,36.8784,36.884,36.8051,36.8276,191302.2527
2007-02-26 14:40:00,65.35,65.35,65.14,65.16,350680.6408866402,36.8276,36.8276,36.7093,36.7206,350680.6409
2007-02-26 14:50:00,65.15,65.17,65.05,65.15,160221.66004095893,36.7149,36.7262,36.6586,36.7149,160221.66
2007-02-26 15:00:00,65.14,65.2,65.09,65.1,181544.39224189852,36.7093,36.7431,36.6811,36.6868,181544.3922
2007-02-26 15:10:00,65.09,65.14,65.04,65.11,228526.6835321046,36.6811,36.7093,36.6529,36.6924,228526.6835
2007-02-26 15:20:00,65.11,65.12,65.01,65.05,295386.0980604747,36.6924,36.698,36.636,36.6586,295386.0981
2007-02-26 15:30:00,65.05,65.12,65.01,65.1,245873.99108541143,36.6586,36.698,36.636,36.6868,245873.9911
2007-02-26 15:40:00,65.1,65.19,64.97,65.16,373328.5146367908,36.6868,36.7375,36.6135,36.7206,373328.5146
2007-02-26 15:50:00,65.16,65.56,65.08,65.23,535357.1858812192,36.7206,36.946,36.6755,36.76,535357.1859
2007-02-27 09:30:00,63.49,63.74,62.6,62.96,924587.3991085412,35.7795,35.9203,35.2779,35.4808,924587.3991
2007-02-27 09:40:00,63.07,63.25,62.8,63.18,559450.6685941453,35.5428,35.6442,35.3906,35.6048,559450.6686
2007-02-27 09:50:00,63.23,63.3,63.05,63.13,404529.5747500302,35.6329,35.6724,35.5315,35.5766,404529.5748
2007-02-27 10:00:00,63.15,63.59,63.07,63.4,451632.3334538008,35.5878,35.8358,35.5428,35.7287,451632.3335
2007-02-27 10:10:00,63.54,63.79,63.32,63.33,418262.8598963981,35.8076,35.9485,35.6836,35.6893,418262.8599
2007-02-27 10:20:00,63.34,63.52,63.13,63.23,355499.33742922544,35.6949,35.7964,35.5766,35.6329,355499.3374
2007-02-27 10:30:00,63.23,63.48,63.19,63.41,316226.9606071558,35.6329,35.7738,35.6104,35.7344,316226.9606
2007-02-27 10:40:00,63.42,63.59,63.05,63.54,267317.1906999157,35.74,35.8358,35.5315,35.8076,267317.1907
2007-02-27 10:50:00,63.54,63.59,63.26,63.31,232743.04300686668,35.8076,35.8358,35.6498,35.678,232743.043
2007-02-27 11:00:00,63.31,63.46,63.2,63.32,206722.0816769064,35.678,35.7625,35.616,35.6836,206722.0817
2007-02-27 11:10:00,63.31,63.31,63.15,63.26,233224.9126611252,35.678,35.678,35.5878,35.6498,233224.9127
2007-02-27 11:20:00,63.27,63.3,63.13,63.15,210577.0389109746,35.6555,35.6724,35.5766,35.5878,210577.0389
2007-02-27 11:30:00,63.15,63.3,63.03,63.22,452234.6705216239,35.5878,35.6724,35.5202,35.6273,452234.6705
2007-02-27 11:40:00,63.24,63.26,63.09,63.16,412480.4240452958,35.6386,35.6498,35.554,35.5935,412480.424
2007-02-27 11:50:00,63.15,63.26,62.96,62.97,279243.4646428141,35.5878,35.6498,35.4808,35.4864,279243.4646
2007-02-27 12:00:00,62.98,63.0,62.69,62.73,338874.8343573064,35.492,35.5033,35.3286,35.3512,338874.8344
2007-02-27 12:10:00,62.72,62.84,62.44,62.73,359956.6317311168,35.3455,35.4131,35.1877,35.3512,359956.6317
2007-02-27 12:20:00,62.74,62.74,62.45,62.63,264305.5053608,35.3568,35.3568,35.1934,35.2948,264305.5054
2007-02-27 12:30:00,62.63,62.81,62.54,62.75,281652.8129141068,35.2948,35.3962,35.2441,35.3624,281652.8129
2007-02-27 12:40:00,62.75,62.88,62.59,62.86,162510.54089868692,35.3624,35.4357,35.2723,35.4244,162510.5409
2007-02-27 12:50:00,62.86,62.88,62.68,62.88,172388.86881098663,35.4244,35.4357,35.323,35.4357,172388.8688
2007-02-27 13:00:00,62.86,63.03,62.86,62.98,174798.21708227927,35.4244,35.5202,35.4244,35.492,174798.2171
2007-02-27 13:10:00,62.98,62.98,62.66,62.93,183712.805686062,35.492,35.492,35.3117,35.4639,183712.8057
2007-02-27 13:20:00,62.92,62.94,62.71,62.81,125045.17528008675,35.4582,35.4695,35.3399,35.3962,125045.1753
2007-02-27 13:30:00,62.81,63.03,62.81,62.96,245753.5236718468,35.3962,35.5202,35.3962,35.4808,245753.5237
2007-02-27 13:40:00,62.96,63.07,62.84,62.98,282737.01963618846,35.4808,35.5428,35.4131,35.492,282737.0196
2007-02-27 13:50:00,62.98,63.01,62.76,62.83,171063.7272617757,35.492,35.509,35.3681,35.4075,171063.7273
2007-02-27 14:00:00,62.83,62.89,62.48,62.5,281652.8129141068,35.4075,35.4413,35.2103,35.2215,281652.8129
2007-02-27 14:10:00,62.48,62.66,62.43,62.52,285146.36790748104,35.2103,35.3117,35.1821,35.2328,285146.3679
2007-02-27 14:20:00,62.48,62.6,62.21,62.21,425009.0350560174,35.2103,35.2779,35.0581,35.0581,425009.0351
2007-02-27 14:30:00,62.2,62.59,62.07,62.42,397060.59510902304,35.0525,35.2723,34.9792,35.1765,397060.5951
2007-02-27 14:40:00,62.42,62.51,61.92,62.01,327309.96265510184,35.1765,35.2272,34.8947,34.9454,327309.9627
2007-02-27 14:50:00,62.01,62.09,61.02,61.4,553668.2327430431,34.9454,34.9905,34.3875,34.6016,553668.2327
2007-02-27 15:00:00,61.4,61.59,60.63,61.44,726538.9712082882,34.6016,34.7087,34.1677,34.6242,726538.9712
2007-02-27 15:10:00,61.44,62.62,60.95,62.33,550777.0148174919,34.6242,35.2892,34.348,35.1257,550777.0148
2007-02-27 15:20:00,62.34,62.6,62.17,62.18,625225.8764004337,35.1314,35.2779,35.0356,35.0412,625225.8764
2007-02-27 15:30:00,62.18,62.26,61.93,62.08,476328.1532345501,35.0412,35.0863,34.9003,34.9849,476328.1532
2007-02-27 15:40:00,62.08,62.08,61.24,61.96,783640.5252379233,34.9849,34.9849,34.5115,34.9172,783640.5252
2007-02-27 15:50:00,61.93,62.26,61.47,61.48,546319.7205156006,34.9003,35.0863,34.6411,34.6467,546319.7205
2007-02-28 09:30:00,61.91,62.34,61.68,61.86,746175.1596193231,34.8891,35.1314,34.7594,34.8609,746175.1596
2007-02-28 09:40:00,61.83,62.04,61.08,61.2,766172.7502710518,34.844,34.9623,34.4213,34.4889,766172.7503
2007-02-28 09:50:00,61.18,61.68,60.78,61.49,709071.1962414167,34.4777,34.7594,34.2522,34.6524,709071.1962
2007-02-28 10:00:00,61.53,61.65,60.93,61.39,458498.9760269848,34.6749,34.7425,34.3368,34.596,458498.976
2007-02-28 10:10:00,61.35,61.8,61.2,61.74,434285.025900494,34.5735,34.8271,34.4889,34.7932,434285.0259
2007-02-28 10:20:00,61.75,62.26,61.44,62.0,653415.2511745574,34.7989,35.0863,34.6242,34.9398,653415.2512
2007-02-28 10:30:00,62.02,62.37,61.93,62.3,292374.4127213589,34.951,35.1483,34.9003,35.1088,292374.4127
2007-02-28 10:40:00,62.28,62.7,62.06,62.69,328153.23455005424,35.0976,35.3343,34.9736,35.3286,328153.2346
2007-02-28 10:50:00,62.69,62.71,62.31,62.52,315383.6887122034,35.3286,35.3399,35.1145,35.2328,315383.6887
2007-02-28 11:00:00,62.71,62.81,62.42,62.66,318274.9066377545,35.3399,35.3962,35.1765,35.3117,318274.9066
2007-02-28 11:10:00,62.72,62.79,62.55,62.79,251415.49210938445,35.3455,35.385,35.2497,35.385,251415.4921
2007-02-28 11:20:00,62.79,62.91,62.76,62.81,359715.6969039875,35.385,35.4526,35.3681,35.3962,359715.6969
2007-02-28 11:30:00,62.82,62.86,62.6,62.79,290567.40151788946,35.4019,35.4244,35.2779,35.385,290567.4015
2007-02-28 11:40:00,62.78,62.78,62.36,62.36,378026.7437658114,35.3793,35.3793,35.1426,35.1426,378026.7438
2007-02-28 11:50:00,62.36,62.38,62.13,62.16,264546.4401879292,35.1426,35.1539,35.013,35.0299,264546.4402
2007-02-28 12:00:00,62.15,62.27,61.88,62.27,382363.5706541381,35.0243,35.0919,34.8721,35.0919,382363.5707
2007-02-28 12:10:00,62.27,62.43,62.09,62.14,249006.1438380918,35.0919,35.1821,34.9905,35.0187,249006.1438
2007-02-28 12:20:00,62.16,62.42,62.14,62.14,188290.5674015179,35.0299,35.1765,35.0187,35.0187,188290.5674
2007-02-28 12:30:00,62.14,62.26,62.03,62.22,102517.7689435008,35.0187,35.0863,34.9567,35.0638,102517.7689
2007-02-28 12:40:00,62.23,62.52,62.17,62.47,199012.1672087701,35.0694,35.2328,35.0356,35.2046,199012.1672
2007-02-28 12:50:00,62.46,62.54,62.37,62.4,177207.56535357187,35.199,35.2441,35.1483,35.1652,177207.5654
2007-02-28 13:00:00,62.41,62.45,62.3,62.33,104686.18238766414,35.1708,35.1934,35.1088,35.1257,104686.1824
2007-02-28 13:10:00,62.32,62.39,62.16,62.39,123479.09890374656,35.1201,35.1596,35.0299,35.1596,123479.0989
2007-02-28 13:20:00,62.39,62.72,62.35,62.7,145404.16817250935,35.1596,35.3455,35.137,35.3343,145404.1682
2007-02-28 13:30:00,62.68,62.73,62.46,62.47,124322.37079869896,35.323,35.3512,35.199,35.2046,124322.3708
2007-02-28 13:40:00,62.47,62.57,62.36,62.42,129020.59992771957,35.2046,35.261,35.1426,35.1765,129020.5999
2007-02-28 13:50:00,62.42,62.42,62.22,62.32,239127.8159257921,35.1765,35.1765,35.0638,35.1201,239127.8159
2007-02-28 14:00:00,62.32,62.56,62.28,62.45,181544.39224189852,35.1201,35.2554,35.0976,35.1934,181544.3922
2007-02-28 14:10:00,62.44,62.45,62.18,62.18,182146.72930972173,35.1877,35.1934,35.0412,35.0412,182146.7293
2007-02-28 14:20:00,62.18,62.33,62.05,62.17,257920.7324418745,35.0412,35.1257,34.9679,35.0356,257920.7324
2007-02-28 14:30:00,62.16,62.27,62.09,62.17,259848.21105890852,35.0299,35.0919,34.9905,35.0356,259848.2111
2007-02-28 14:40:00,62.17,62.27,62.04,62.14,242741.838332731,35.0356,35.0919,34.9623,35.0187,242741.8383
2007-02-28 14:50:00,62.16,62.17,62.0,62.07,226840.13974219977,35.0299,35.0356,34.9398,34.9792,226840.1397
2007-02-28 15:00:00,62.07,62.15,62.06,62.13,171786.5317431635,34.9792,35.0243,34.9736,35.013,171786.5317
2007-02-28 15:10:00,62.14,62.45,62.13,62.44,347307.5533068305,35.0187,35.1934,35.013,35.1877,347307.5533
2007-02-28 15:20:00,62.43,62.49,62.33,62.42,256595.5908926636,35.1821,35.2159,35.1257,35.1765,256595.5909
2007-02-28 15:30:00,62.42,62.54,62.27,62.45,320925.1897361764,35.1765,35.2441,35.0919,35.1934,320925.1897
2007-02-28 15:40:00,62.46,62.47,62.34,62.4,342368.3893506807,35.199,35.2046,35.1314,35.1652,342368.3894
2007-02-28 15:50:00,62.4,62.49,62.17,62.21,537525.5993253825,35.1652,35.2159,35.0356,35.0581,537525.5993
2007-03-01 09:30:00,60.32,61.14,59.93,60.51,1034935.5499337432,33.993,34.4551,33.7732,34.1001,1034935.5499
2007-03-01 09:40:00,60.5,60.8,59.93,60.36,742199.7349716902,34.0945,34.2635,33.7732,34.0156,742199.735
2007-03-01 09:50:00,60.36,61.22,59.95,61.11,645223.4670521625,34.0156,34.5002,33.7845,34.4382,645223.4671
2007-03-01 10:00:00,60.73,61.73,60.67,61.39,581014.3356222142,34.2241,34.7876,34.1903,34.596,581014.3356
2007-03-01 10:10:00,61.39,62.01,61.1,62.01,565112.637031683,34.596,34.9454,34.4326,34.9454,565112.637
2007-03-01 10:20:00,62.01,62.12,61.29,61.96,581978.0749307313,34.9454,35.0074,34.5397,34.9172,581978.0749
2007-03-01 10:30:00,61.93,62.09,61.43,61.9,491868.4495843875,34.9003,34.9905,34.6186,34.8834,491868.4496
2007-03-01 10:40:00,61.61,61.88,61.43,61.78,337911.09504878934,34.72,34.8721,34.6186,34.8158,337911.095
2007-03-01 10:50:00,61.49,62.37,61.47,62.13,395494.51873268286,34.6524,35.1483,34.6411,35.013,395494.5187
2007-03-01 11:00:00,61.74,62.26,61.72,62.09,363811.5889651849,34.7932,35.0863,34.782,34.9905,363811.589
2007-03-01 11:10:00,62.12,62.41,61.86,62.41,327069.02782797255,35.0074,35.1708,34.8609,35.1708,327069.0278
2007-03-01 11:20:00,62.39,62.63,62.27,62.58,397662.9321768462,35.1596,35.2948,35.0919,35.2666,397662.9322
2007-03-01 11:30:00,62.6,62.77,62.26,62.28,361522.708107457,35.2779,35.3737,35.0863,35.0976,361522.7081
2007-03-01 11:40:00,62.27,62.38,62.08,62.28,296349.8373689917,35.0919,35.1539,34.9849,35.0976,296349.8374
2007-03-01 11:50:00,62.29,62.34,61.98,62.13,223587.5195759548,35.1032,35.1314,34.9285,35.013,223587.5196
2007-03-01 12:00:00,62.13,62.17,62.01,62.11,216841.3444163354,35.013,35.0356,34.9454,35.0018,216841.3444
2007-03-01 12:10:00,62.11,62.3,62.02,62.03,198771.2323816408,35.0018,35.1088,34.951,34.9567,198771.2324
2007-03-01 12:20:00,62.02,62.26,61.94,62.07,171786.5317431635,34.951,35.0863,34.906,34.9792,171786.5317
2007-03-01 12:30:00,62.07,62.13,61.95,62.09,156366.70280689074,34.9792,35.013,34.9116,34.9905,156366.7028
2007-03-01 12:40:00,62.09,62.28,62.08,62.21,150463.79954222383,34.9905,35.0976,34.9849,35.0581,150463.7995
2007-03-01 12:50:00,62.2,62.28,62.15,62.26,94807.85447536442,35.0525,35.0976,35.0243,35.0863,94807.8545
2007-03-01 13:00:00,62.27,62.34,62.17,62.17,113480.3035778822,35.0919,35.1314,35.0356,35.0356,113480.3036
2007-03-01 13:10:00,62.16,62.27,62.16,62.25,142031.0805926997,35.0299,35.0919,35.0299,35.0807,142031.0806
2007-03-01 13:20:00,62.24,62.32,62.2,62.2,192627.3942898446,35.075,35.1201,35.0525,35.0525,192627.3943
2007-03-01 13:30:00,62.2,62.32,62.01,62.07,218046.0185519817,35.0525,35.1201,34.9454,34.9792,218046.0186
2007-03-01 13:40:00,62.07,62.22,61.97,62.18,139501.26490784244,34.9792,35.0638,34.9229,35.0412,139501.2649
2007-03-01 13:50:00,62.2,62.34,62.17,62.34,188772.4370557764,35.0525,35.1314,35.0356,35.1314,188772.4371
2007-03-01 14:00:00,62.36,62.55,62.32,62.47,300445.7294301892,35.1426,35.2497,35.1201,35.2046,300445.7294
2007-03-01 14:10:00,62.47,62.61,62.37,62.44,167931.5745090953,35.2046,35.2835,35.1483,35.1877,167931.5745
2007-03-01 14:20:00,62.44,62.51,62.22,62.22,213106.85459583183,35.1877,35.2272,35.0638,35.0638,213106.8546
2007-03-01 14:30:00,62.22,62.36,62.19,62.27,202505.7222021444,35.0638,35.1426,35.0468,35.0919,202505.7222
2007-03-01 14:40:00,62.27,62.56,62.22,62.51,222985.1825081316,35.0919,35.2554,35.0638,35.2272,222985.1825
2007-03-01 14:50:00,62.51,62.56,62.31,62.42,188651.9696422118,35.2272,35.2554,35.1145,35.1765,188651.9696
2007-03-01 15:00:00,62.41,62.51,62.3,62.4,190579.4482592459,35.1708,35.2272,35.1088,35.1652,190579.4483
2007-03-01 15:10:00,62.4,62.58,62.37,62.53,196000.4818696543,35.1652,35.2666,35.1483,35.2384,196000.4819
2007-03-01 15:20:00,62.53,62.53,62.03,62.2,270449.3434525961,35.2384,35.2384,34.9567,35.0525,270449.3435
2007-03-01 15:30:00,62.21,62.29,62.07,62.24,244428.38212263584,35.0581,35.1032,34.9792,35.075,244428.3821
2007-03-01 15:40:00,62.26,62.32,62.23,62.25,253102.03589928927,35.0863,35.1201,35.0694,35.0807,253102.0359
2007-03-01 15:50:00,62.24,62.42,62.22,62.34,271774.48500180704,35.075,35.1765,35.0638,35.1314,271774.485
2007-03-02 09:30:00,61.98,62.04,61.65,61.8,398867.6063124925,34.9285,34.9623,34.7425,34.8271,398867.6063
2007-03-02 09:40:00,61.8,62.17,61.6,61.8,459342.2479219372,34.8271,35.0356,34.7144,34.8271,459342.2479
2007-03-02 09:50:00,61.82,61.88,61.68,61.73,373208.04722322617,34.8383,34.8721,34.7594,34.7876,373208.0472
2007-03-02 10:00:00,61.73,61.84,61.54,61.66,416817.2509336225,34.7876,34.8496,34.6805,34.7482,416817.2509
2007-03-02 10:10:00,61.65,62.13,61.64,61.92,330803.5176484761,34.7425,35.013,34.7369,34.8947,330803.5176
2007-03-02 10:20:00,61.93,61.94,61.61,61.69,215154.80062643057,34.9003,34.906,34.72,34.7651,215154.8006
2007-03-02 10:30:00,61.68,61.95,61.63,61.73,170943.25984821108,34.7594,34.9116,34.7313,34.7876,170943.2598
2007-03-02 10:40:00,61.73,62.2,61.67,62.09,253222.5033128539,34.7876,35.0525,34.7538,34.9905,253222.5033
2007-03-02 10:50:00,62.1,62.32,62.05,62.23,236116.1305866764,34.9961,35.1201,34.9679,35.0694,236116.1306
2007-03-02 11:00:00,62.22,62.22,61.97,62.12,187567.76292013013,35.0638,35.0638,34.9229,35.0074,187567.7629
2007-03-02 11:10:00,62.11,62.5,62.05,62.48,174798.21708227927,35.0018,35.2215,34.9679,35.2103,174798.2171
2007-03-02 11:20:00,62.47,62.47,62.19,62.27,181423.92482833395,35.2046,35.2046,35.0468,35.0919,181423.9248
2007-03-02 11:30:00,62.25,62.25,61.85,61.94,201903.3851343212,35.0807,35.0807,34.8552,34.906,201903.3851
2007-03-02 11:40:00,61.94,61.98,61.79,61.8,121792.55511384172,34.906,34.9285,34.8214,34.8271,121792.5551
2007-03-02 11:50:00,61.8,61.81,61.68,61.73,166124.56330562584,34.8271,34.8327,34.7594,34.7876,166124.5633
2007-03-02 12:00:00,61.73,61.79,61.63,61.7,117094.32598482112,34.7876,34.8214,34.7313,34.7707,117094.326
2007-03-02 12:10:00,61.68,61.68,61.49,61.49,142392.4828333936,34.7594,34.7594,34.6524,34.6524,142392.4828
2007-03-02 12:20:00,61.48,61.62,61.32,61.33,163112.87796651007,34.6467,34.7256,34.5566,34.5622,163112.878
2007-03-02 12:30:00,61.33,61.58,61.26,61.54,243464.6428141188,34.5622,34.7031,34.5227,34.6805,243464.6428
2007-03-02 12:40:00,61.54,61.56,61.17,61.29,190940.85049993976,34.6805,34.6918,34.472,34.5397,190940.8505
2007-03-02 12:50:00,61.29,61.56,61.29,61.49,108541.13962173232,34.5397,34.6918,34.5397,34.6524,108541.1396
2007-03-02 13:00:00,61.49,61.55,61.43,61.5,134441.63353812796,34.6524,34.6862,34.6186,34.658,134441.6335
2007-03-02 13:10:00,61.5,61.59,61.38,61.42,233465.84748825445,34.658,34.7087,34.5904,34.6129,233465.8475
2007-03-02 13:20:00,61.42,61.51,61.13,61.23,317672.56956993137,34.6129,34.6636,34.4495,34.5058,317672.5696
2007-03-02 13:30:00,61.21,61.39,61.09,61.24,249247.07866522108,34.4946,34.596,34.4269,34.5115,249247.0787
2007-03-02 13:40:00,61.23,61.39,61.15,61.37,244910.2517768944,34.5058,34.596,34.4608,34.5847,244910.2518
2007-03-02 13:50:00,61.37,61.38,61.21,61.29,135525.84026020963,34.5847,34.5904,34.4946,34.5397,135525.8403
2007-03-02 14:00:00,61.3,61.34,61.17,61.26,236357.0654138056,34.5453,34.5678,34.472,34.5227,236357.0654
2007-03-02 14:10:00,61.26,61.32,61.04,61.2,215636.67028068908,34.5227,34.5566,34.3988,34.4889,215636.6703
2007-03-02 14:20:00,61.2,61.24,61.04,61.14,172027.46657029277,34.4889,34.5115,34.3988,34.4551,172027.4666
2007-03-02 14:30:00,61.14,61.4,61.1,61.39,192747.8617034093,34.4551,34.6016,34.4326,34.596,192747.8617
2007-03-02 14:40:00,61.39,61.43,61.29,61.3,261414.2874352488,34.596,34.6186,34.5397,34.5453,261414.2874
2007-03-02 14:50:00,61.31,61.33,61.1,61.15,238043.6092037104,34.5509,34.5622,34.4326,34.4608,238043.6092
2007-03-02 15:00:00,61.15,61.34,61.14,61.24,204312.7334056138,34.4608,34.5678,34.4551,34.5115,204312.7334
2007-03-02 15:10:00,61.24,61.43,61.21,61.24,162269.60607155768,34.5115,34.6186,34.4946,34.5115,162269.6061
2007-03-02 15:20:00,61.24,61.29,61.16,61.25,280809.5410191544,34.5115,34.5397,34.4664,34.5171,280809.541
2007-03-02 15:30:00,61.25,61.34,61.15,61.28,164678.95434285028,34.5171,34.5678,34.4608,34.534,164678.9543
2007-03-02 15:40:00,61.29,61.34,61.13,61.27,243826.0450548127,34.5397,34.5678,34.4495,34.5284,243826.0451
2007-03-02 15:50:00,61.27,61.32,60.93,61.01,462353.93326105294,34.5284,34.5566,34.3368,34.3819,462353.9333
2007-03-05 09:30:00,59.89,60.94,59.14,59.68,870497.5304180221,33.7507,34.3424,33.328,33.6323,870497.5304
2007-03-05 09:40:00,59.69,60.1,58.36,59.88,566799.1808215878,33.638,33.869,32.8885,33.7451,566799.1808
2007-03-05 09:50:00,59.83,60.36,59.73,60.28,544271.7744850018,33.7169,34.0156,33.6605,33.9705,544271.7745
2007-03-05 10:00:00,60.3,60.31,59.77,59.94,553668.2327430431,33.9817,33.9874,33.6831,33.7789,553668.2327
2007-03-05 10:10:00,59.95,60.56,59.9,60.2,551138.4170581858,33.7845,34.1283,33.7563,33.9254,551138.4171
2007-03-05 10:20:00,60.18,60.22,59.85,59.98,386579.93012890016,33.9141,33.9367,33.7281,33.8014,386579.9301
2007-03-05 10:30:00,59.99,60.02,59.69,59.76,289242.2599686785,33.807,33.824,33.638,33.6774,289242.26
2007-03-05 10:40:00,59.76,59.92,59.68,59.89,428984.4597036502,33.6774,33.7676,33.6323,33.7507,428984.4597
2007-03-05 10:50:00,59.88,60.34,59.82,60.34,346584.74882544274,33.7451,34.0043,33.7112,34.0043,346584.7488
2007-03-05 11:00:00,60.35,60.82,60.24,60.8,594868.0881821468,34.0099,34.2748,33.9479,34.2635,594868.0882
2007-03-05 11:10:00,60.8,60.9,60.56,60.89,458739.910854114,34.2635,34.3199,34.1283,34.3142,458739.9109
2007-03-05 11:20:00,60.88,60.94,60.53,60.67,370316.829297675,34.3086,34.3424,34.1114,34.1903,370316.8293
2007-03-05 11:30:00,60.67,60.68,60.41,60.41,309601.2528611011,34.1903,34.1959,34.0437,34.0437,309601.2529
2007-03-05 11:40:00,60.41,60.47,60.28,60.36,361522.708107457,34.0437,34.0775,33.9705,34.0156,361522.7081
2007-03-05 11:50:00,60.36,60.45,60.11,60.13,243705.5776412481,34.0156,34.0663,33.8747,33.8859,243705.5776
2007-03-05 12:00:00,60.13,60.28,60.02,60.25,192747.8617034093,33.8859,33.9705,33.824,33.9536,192747.8617
2007-03-05 12:10:00,60.25,60.35,60.01,60.06,182026.2618961571,33.9536,34.0099,33.8183,33.8465,182026.2619
2007-03-05 12:20:00,60.08,60.2,59.99,60.03,224069.38923021324,33.8578,33.9254,33.807,33.8296,224069.3892
2007-03-05 12:30:00,60.02,60.13,59.95,60.08,210697.5063245392,33.824,33.8859,33.7845,33.8578,210697.5063
2007-03-05 12:40:00,60.07,60.31,60.03,60.26,161667.26900373452,33.8521,33.9874,33.8296,33.9592,161667.269
2007-03-05 12:50:00,60.25,60.27,59.97,60.03,140344.53680279487,33.9536,33.9648,33.7958,33.8296,140344.5368
2007-03-05 13:00:00,60.03,60.11,59.94,59.94,128418.2628598964,33.8296,33.8747,33.7789,33.7789,128418.2629
2007-03-05 13:10:00,59.94,60.21,59.94,60.12,151066.136610047,33.7789,33.931,33.7789,33.8803,151066.1366
2007-03-05 13:20:00,60.12,60.17,59.95,60.17,162028.6712444284,33.8803,33.9085,33.7845,33.9085,162028.6712
2007-03-05 13:30:00,60.17,60.34,60.13,60.32,171304.66208890497,33.9085,34.0043,33.8859,33.993,171304.6621
2007-03-05 13:40:00,60.32,60.56,60.27,60.44,428984.4597036502,33.993,34.1283,33.9648,34.0606,428984.4597
2007-03-05 13:50:00,60.45,60.52,60.34,60.35,276111.3118901338,34.0663,34.1057,34.0043,34.0099,276111.3119
2007-03-05 14:00:00,60.36,60.55,60.34,60.45,200457.7761715456,34.0156,34.1226,34.0043,34.0663,200457.7762
2007-03-05 14:10:00,60.45,60.45,60.12,60.2,208288.15805324665,34.0663,34.0663,33.8803,33.9254,208288.1581
2007-03-05 14:20:00,60.21,60.27,60.08,60.12,184797.0124081436,33.931,33.9648,33.8578,33.8803,184797.0124
2007-03-05 14:30:00,60.11,60.14,60.01,60.11,173352.60811950368,33.8747,33.8916,33.8183,33.8747,173352.6081
2007-03-05 14:40:00,60.11,60.23,60.03,60.17,137332.85146367908,33.8747,33.9423,33.8296,33.9085,137332.8515
2007-03-05 14:50:00,60.17,60.2,60.06,60.09,163233.3453800747,33.9085,33.9254,33.8465,33.8634,163233.3454
2007-03-05 15:00:00,60.09,60.17,59.65,59.66,352005.7824358511,33.8634,33.9085,33.6154,33.6211,352005.7824
2007-03-05 15:10:00,59.66,59.73,59.52,59.68,364654.8608601374,33.6211,33.6605,33.5422,33.6323,364654.8609
2007-03-05 15:20:00,59.69,59.87,59.63,59.79,513311.64919889177,33.638,33.7394,33.6042,33.6943,513311.6492
2007-03-05 15:30:00,59.78,59.83,59.68,59.74,306710.03493554995,33.6887,33.7169,33.6323,33.6662,306710.0349
2007-03-05 15:40:00,59.74,59.75,59.56,59.62,365257.1979279605,33.6662,33.6718,33.5647,33.5985,365257.1979
2007-03-05 15:50:00,59.62,59.63,59.33,59.41,577038.9109745815,33.5985,33.6042,33.4351,33.4802,577038.911
2007-03-06 09:30:00,60.18,60.86,60.18,60.76,509456.6919648236,33.9141,34.2973,33.9141,34.241,509456.692
2007-03-06 09:40:00,60.76,60.83,60.36,60.51,450548.1267317191,34.241,34.2804,34.0156,34.1001,450548.1267
2007-03-06 09:50:00,60.51,60.96,60.26,60.96,375737.8629080834,34.1001,34.3537,33.9592,34.3537,375737.8629
2007-03-06 10:00:00,60.92,60.94,60.36,60.36,334899.40970967355,34.3311,34.3424,34.0156,34.0156,334899.4097
2007-03-06 10:10:00,60.37,60.77,60.32,60.67,410191.5431875678,34.0212,34.2466,33.993,34.1903,410191.5432
2007-03-06 10:20:00,60.67,60.75,60.56,60.7,216118.5399349476,34.1903,34.2353,34.1283,34.2072,216118.5399
2007-03-06 10:30:00,60.7,60.74,60.52,60.58,251656.4269365137,34.2072,34.2297,34.1057,34.1395,251656.4269
2007-03-06 10:40:00,60.56,60.63,60.39,60.53,265269.244669317,34.1283,34.1677,34.0325,34.1114,265269.2447
2007-03-06 10:50:00,60.53,60.66,60.41,60.43,255511.38417058188,34.1114,34.1846,34.0437,34.055,255511.3842
2007-03-06 11:00:00,60.43,60.63,60.43,60.58,179978.3158655584,34.055,34.1677,34.055,34.1395,179978.3159
2007-03-06 11:10:00,60.56,60.64,60.49,60.52,135646.30767377425,34.1283,34.1734,34.0888,34.1057,135646.3077
2007-03-06 11:20:00,60.52,60.71,60.43,60.64,236838.9350680641,34.1057,34.2128,34.055,34.1734,236838.9351
2007-03-06 11:30:00,60.65,60.68,60.46,60.59,186844.95843874235,34.179,34.1959,34.0719,34.1452,186844.9584
2007-03-06 11:40:00,60.58,60.69,60.56,60.57,197446.09083242985,34.1395,34.2015,34.1283,34.1339,197446.0908
2007-03-06 11:50:00,60.58,61.04,60.56,60.78,392723.7682206964,34.1395,34.3988,34.1283,34.2522,392723.7682
2007-03-06 12:00:00,60.79,60.85,60.59,60.65,409709.6735333093,34.2579,34.2917,34.1452,34.179,409709.6735
2007-03-06 12:10:00,60.65,60.72,60.57,60.61,258884.4717503916,34.179,34.2184,34.1339,34.1564,258884.4718
2007-03-06 12:20:00,60.61,60.64,60.56,60.64,258161.6672690037,34.1564,34.1734,34.1283,34.1734,258161.6673
2007-03-06 12:30:00,60.64,60.91,60.63,60.76,282496.0848090592,34.1734,34.3255,34.1677,34.241,282496.0848
2007-03-06 12:40:00,60.76,60.8,60.71,60.8,186724.4910251777,34.241,34.2635,34.2128,34.2635,186724.491
2007-03-06 12:50:00,60.8,60.85,60.76,60.83,193470.66618479704,34.2635,34.2917,34.241,34.2804,193470.6662
2007-03-06 13:00:00,60.85,60.91,60.75,60.91,274424.7681002289,34.2917,34.3255,34.2353,34.3255,274424.7681
2007-03-06 13:10:00,60.91,60.95,60.72,60.75,331646.7895434285,34.3255,34.348,34.2184,34.2353,331646.7895
2007-03-06 13:20:00,60.74,60.81,60.7,60.8,146970.24454884956,34.2297,34.2692,34.2072,34.2635,146970.2445
2007-03-06 13:30:00,60.8,61.08,60.8,60.99,402120.2264787376,34.2635,34.4213,34.2635,34.3706,402120.2265
2007-03-06 13:40:00,60.98,61.15,60.74,61.11,786290.8083363451,34.365,34.4608,34.2297,34.4382,786290.8083
2007-03-06 13:50:00,61.11,61.11,60.96,61.01,301891.33839296474,34.4382,34.4382,34.3537,34.3819,301891.3384
2007-03-06 14:00:00,61.03,61.1,61.0,61.05,295506.5654740393,34.3931,34.4326,34.3762,34.4044,295506.5655
2007-03-06 14:10:00,61.05,61.24,60.88,61.24,418744.7295506566,34.4044,34.5115,34.3086,34.5115,418744.7296
2007-03-06 14:20:00,61.24,61.3,61.12,61.3,346705.21623900736,34.5115,34.5453,34.4439,34.5453,346705.2162
2007-03-06 14:30:00,61.29,61.31,61.19,61.21,198530.29755451152,34.5397,34.5509,34.4833,34.4946,198530.2976
2007-03-06 14:40:00,61.23,61.35,61.22,61.3,187206.36067943624,34.5058,34.5735,34.5002,34.5453,187206.3607
2007-03-06 14:50:00,61.29,61.32,61.23,61.32,183471.87085893267,34.5397,34.5566,34.5058,34.5566,183471.8709
2007-03-06 15:00:00,61.32,61.38,61.19,61.36,170822.79243464646,34.5566,34.5904,34.4833,34.5791,170822.7924
2007-03-06 15:10:00,61.37,61.57,61.33,61.44,277315.98602578003,34.5847,34.6974,34.5622,34.6242,277315.986
2007-03-06 15:20:00,61.43,61.49,61.32,61.35,221057.70389109748,34.6186,34.6524,34.5566,34.5735,221057.7039
2007-03-06 15:30:00,61.34,61.38,61.12,61.14,272738.22431032406,34.5678,34.5904,34.4439,34.4551,272738.2243
2007-03-06 15:40:00,61.14,61.24,61.09,61.11,399349.4759667511,34.4551,34.5115,34.4269,34.4382,399349.476
2007-03-06 15:50:00,61.1,61.11,61.02,61.05,527285.8691723889,34.4326,34.4382,34.3875,34.4044,527285.8692
2007-03-07 09:30:00,61.26,61.29,61.01,61.13,374653.6561860017,34.5227,34.5397,34.3819,34.4495,374653.6562
2007-03-07 09:40:00,61.13,61.32,61.11,61.27,227562.94422358755,34.4495,34.5566,34.4382,34.5284,227562.9442
2007-03-07 09:50:00,61.26,61.4,60.9,61.19,337308.7579809662,34.5227,34.6016,34.3199,34.4833,337308.758
2007-03-07 10:00:00,61.19,61.39,61.05,61.35,228406.21611853995,34.4833,34.596,34.4044,34.5735,228406.2161
2007-03-07 10:10:00,61.35,61.48,61.34,61.47,243344.17540055417,34.5735,34.6467,34.5678,34.6411,243344.1754
2007-03-07 10:20:00,61.46,61.59,61.44,61.56,193591.1335983617,34.6355,34.7087,34.6242,34.6918,193591.1336
2007-03-07 10:30:00,61.56,62.17,61.49,61.96,733767.0160221661,34.6918,35.0356,34.6524,34.9172,733767.016
2007-03-07 10:40:00,61.96,62.06,61.83,61.84,407541.2600891459,34.9172,34.9736,34.844,34.8496,407541.2601
2007-03-07 10:50:00,61.84,62.0,61.58,61.6,335622.2141910613,34.8496,34.9398,34.7031,34.7144,335622.2142
2007-03-07 11:00:00,61.59,61.59,61.41,61.44,358149.6205276473,34.7087,34.7087,34.6073,34.6242,358149.6205
2007-03-07 11:10:00,61.45,61.54,61.34,61.48,275147.5725816167,34.6298,34.6805,34.5678,34.6467,275147.5726
2007-03-07 11:20:00,61.48,61.49,61.32,61.43,134923.50319238647,34.6467,34.6524,34.5566,34.6186,134923.5032
2007-03-07 11:30:00,61.43,61.43,61.14,61.21,341043.24780146976,34.6186,34.6186,34.4551,34.4946,341043.2478
2007-03-07 11:40:00,61.21,61.35,61.21,61.29,124683.77303939284,34.4946,34.5735,34.4946,34.5397,124683.773
2007-03-07 11:50:00,61.29,61.5,61.26,61.5,118299.00012046742,34.5397,34.658,34.5227,34.658,118299.0001
2007-03-07 12:00:00,61.5,61.73,61.48,61.7,277195.5186122154,34.658,34.7876,34.6467,34.7707,277195.5186
2007-03-07 12:10:00,61.7,61.72,61.56,61.57,127695.45837850864,34.7707,34.782,34.6918,34.6974,127695.4584
2007-03-07 12:20:00,61.57,61.59,61.41,61.58,97458.1375737863,34.6974,34.7087,34.6073,34.7031,97458.1376
2007-03-07 12:30:00,61.58,61.63,61.54,61.63,178412.2394892182,34.7031,34.7313,34.6805,34.7313,178412.2395
2007-03-07 12:40:00,61.63,61.89,61.6,61.83,166726.900373449,34.7313,34.8778,34.7144,34.844,166726.9004
2007-03-07 12:50:00,61.82,61.85,61.77,61.78,187567.76292013013,34.8383,34.8552,34.8102,34.8158,187567.7629
2007-03-07 13:00:00,61.78,61.95,61.68,61.94,188651.9696422118,34.8158,34.9116,34.7594,34.906,188651.9696
2007-03-07 13:10:00,61.93,62.01,61.89,61.93,183592.3382724973,34.9003,34.9454,34.8778,34.9003,183592.3383
2007-03-07 13:20:00,61.92,62.03,61.92,61.95,152632.2129863872,34.8947,34.9567,34.8947,34.9116,152632.213
2007-03-07 13:30:00,61.95,62.21,61.94,62.16,186844.95843874235,34.9116,35.0581,34.906,35.0299,186844.9584
2007-03-07 13:40:00,62.14,62.27,62.13,62.25,175280.08673653778,35.0187,35.0919,35.013,35.0807,175280.0867
2007-03-07 13:50:00,62.24,62.25,62.07,62.1,162028.6712444284,35.075,35.0807,34.9792,34.9961,162028.6712
2007-03-07 14:00:00,62.09,62.14,61.9,61.94,219130.22527406336,34.9905,35.0187,34.8834,34.906,219130.2253
2007-03-07 14:10:00,61.95,61.99,61.77,61.97,205517.4075412601,34.9116,34.9341,34.8102,34.9229,205517.4075
2007-03-07 14:20:00,61.98,62.07,61.83,61.92,168895.31381761236,34.9285,34.9792,34.844,34.8947,168895.3138
2007-03-07 14:30:00,61.93,62.01,61.88,61.94,133357.42681604627,34.9003,34.9454,34.8721,34.906,133357.4268
2007-03-07 14:40:00,61.97,62.11,61.59,62.11,185881.2191302253,34.9229,35.0018,34.7087,35.0018,185881.2191
2007-03-07 14:50:00,62.11,62.18,61.98,62.02,203228.5266835321,35.0018,35.0412,34.9285,34.951,203228.5267
2007-03-07 15:00:00,62.02,62.21,62.01,62.07,149138.6579930129,34.951,35.0581,34.9454,34.9792,149138.658
2007-03-07 15:10:00,62.07,62.15,62.03,62.03,99506.08360438504,34.9792,35.0243,34.9567,34.9567,99506.0836
2007-03-07 15:20:00,62.03,62.03,61.68,61.68,224792.19371160105,34.9567,34.9567,34.7594,34.7594,224792.1937
2007-03-07 15:30:00,61.68,61.74,61.59,61.73,287073.84652451513,34.7594,34.7932,34.7087,34.7876,287073.8465
2007-03-07 15:40:00,61.73,61.87,61.46,61.54,452355.1379351886,34.7876,34.8665,34.6355,34.6805,452355.1379
2007-03-07 15:50:00,61.54,61.54,61.15,61.29,731116.7329237442,34.6805,34.6805,34.4608,34.5397,731116.7329
2007-03-08 09:30:00,61.89,62.63,61.89,62.56,367907.4810263824,34.8778,35.2948,34.8778,35.2554,367907.481
2007-03-08 09:40:00,62.56,62.76,62.51,62.62,346705.21623900736,35.2554,35.3681,35.2272,35.2892,346705.2162
2007-03-08 09:50:00,62.64,62.92,62.61,62.83,326225.75593302015,35.3004,35.4582,35.2835,35.4075,326225.7559
2007-03-08 10:00:00,62.83,62.96,62.76,62.84,335140.34453680285,35.4075,35.4808,35.3681,35.4131,335140.3445
2007-03-08 10:10:00,62.85,63.31,62.8,63.25,379954.2223828455,35.4188,35.678,35.3906,35.6442,379954.2224
2007-03-08 10:20:00,63.23,63.53,63.22,63.43,357185.88121913024,35.6329,35.802,35.6273,35.7456,357185.8812
2007-03-08 10:30:00,63.44,63.59,63.29,63.49,260691.482953861,35.7513,35.8358,35.6667,35.7795,260691.483
2007-03-08 10:40:00,63.49,63.59,63.27,63.34,270690.27827972535,35.7795,35.8358,35.6555,35.6949,270690.2783
2007-03-08 10:50:00,63.34,63.48,63.13,63.14,255149.981929888,35.6949,35.7738,35.5766,35.5822,255149.9819
2007-03-08 11:00:00,63.14,63.18,62.93,63.09,204071.7985784845,35.5822,35.6048,35.4639,35.554,204071.7986
2007-03-08 11:10:00,63.09,63.1,62.88,62.96,179857.84845199375,35.554,35.5597,35.4357,35.4808,179857.8485
2007-03-08 11:20:00,62.96,63.07,62.93,63.04,148295.3860980605,35.4808,35.5428,35.4639,35.5259,148295.3861
2007-03-08 11:30:00,63.04,63.24,63.04,63.19,123720.03373087582,35.5259,35.6386,35.5259,35.6104,123720.0337
2007-03-08 11:40:00,63.19,63.36,63.17,63.34,179255.5113841706,35.6104,35.7062,35.5991,35.6949,179255.5114
2007-03-08 11:50:00,63.35,63.44,63.21,63.26,251415.49210938445,35.7006,35.7513,35.6217,35.6498,251415.4921
2007-03-08 12:00:00,63.25,63.25,63.16,63.21,129382.00216841346,35.6442,35.6442,35.5935,35.6217,129382.0022
2007-03-08 12:10:00,63.2,63.25,63.11,63.24,116732.92374412724,35.616,35.6442,35.5653,35.6386,116732.9237
2007-03-08 12:20:00,63.24,63.37,63.23,63.26,96253.46343814,35.6386,35.7118,35.6329,35.6498,96253.4634
2007-03-08 12:30:00,63.25,63.49,63.24,63.31,159619.32297313577,35.6442,35.7795,35.6386,35.678,159619.323
2007-03-08 12:40:00,63.31,63.31,63.18,63.25,74569.32899650645,35.678,35.678,35.6048,35.6442,74569.329
2007-03-08 12:50:00,63.25,63.28,63.2,63.27,93603.18033971812,35.6442,35.6611,35.616,35.6555,93603.1803
2007-03-08 13:00:00,63.26,63.32,63.2,63.25,116732.92374412724,35.6498,35.6836,35.616,35.6442,116732.9237
2007-03-08 13:10:00,63.25,63.38,63.25,63.32,93362.24551258884,35.6442,35.7175,35.6442,35.6836,93362.2455
2007-03-08 13:20:00,63.32,63.44,63.31,63.42,110227.68341163716,35.6836,35.7513,35.678,35.74,110227.6834
2007-03-08 13:30:00,63.41,63.44,63.34,63.42,66136.6100469823,35.7344,35.7513,35.6949,35.74,66136.61
2007-03-08 13:40:00,63.4,63.43,63.32,63.38,96976.26791952776,35.7287,35.7456,35.6836,35.7175,96976.2679
2007-03-08 13:50:00,63.38,63.44,63.11,63.11,104204.31273340562,35.7175,35.7513,35.5653,35.5653,104204.3127
2007-03-08 14:00:00,63.11,63.18,63.0,63.02,210577.0389109746,35.5653,35.6048,35.5033,35.5146,210577.0389
2007-03-08 14:10:00,63.0,63.02,62.71,62.9,311408.26406457054,35.5033,35.5146,35.3399,35.447,311408.2641
2007-03-08 14:20:00,62.9,62.98,62.77,62.77,211299.8433923624,35.447,35.492,35.3737,35.3737,211299.8434
2007-03-08 14:30:00,62.76,62.83,62.35,62.63,375255.9932538249,35.3681,35.4075,35.137,35.2948,375255.9933
2007-03-08 14:40:00,62.63,62.82,62.56,62.69,340681.84556077584,35.2948,35.4019,35.2554,35.3286,340681.8456
2007-03-08 14:50:00,62.71,62.9,62.63,62.83,284423.56342609326,35.3399,35.447,35.2948,35.4075,284423.5634
2007-03-08 15:00:00,62.81,62.9,62.71,62.81,167208.7700277075,35.3962,35.447,35.3399,35.3962,167208.77
2007-03-08 15:10:00,62.82,62.86,62.6,62.61,158053.2465967956,35.4019,35.4244,35.2779,35.2835,158053.2466
2007-03-08 15:20:00,62.62,62.76,62.58,62.69,193470.66618479704,35.2892,35.3681,35.2666,35.3286,193470.6662
2007-03-08 15:30:00,62.69,62.86,62.68,62.82,193711.6010119263,35.3286,35.4244,35.323,35.4019,193711.601
2007-03-08 15:40:00,62.81,62.84,62.51,62.58,290808.3363450187,35.3962,35.4131,35.2272,35.2666,290808.3363
2007-03-08 15:50:00,62.59,62.66,62.38,62.55,436694.3741717866,35.2723,35.3117,35.1539,35.2497,436694.3742
2007-03-09 09:30:00,63.07,63.38,62.67,62.71,454523.55137935193,35.5428,35.7175,35.3173,35.3399,454523.5514
2007-03-09 09:40:00,62.73,62.82,62.47,62.63,442476.8100228889,35.3512,35.4019,35.2046,35.2948,442476.81
2007-03-09 09:50:00,62.65,62.66,62.17,62.21,470666.1847970125,35.3061,35.3117,35.0356,35.0581,470666.1848
2007-03-09 10:00:00,62.2,62.37,61.9,61.92,503674.2561137213,35.0525,35.1483,34.8834,34.8947,503674.2561
2007-03-09 10:10:00,61.92,62.22,61.84,61.92,382845.4403083967,34.8947,35.0638,34.8496,34.8947,382845.4403
2007-03-09 10:20:00,61.93,62.41,61.91,62.38,210215.6366702807,34.9003,35.1708,34.8891,35.1539,210215.6367
2007-03-09 10:30:00,62.39,62.68,62.24,62.68,188892.90446934107,35.1596,35.323,35.075,35.323,188892.9045
2007-03-09 10:40:00,62.67,62.7,62.45,62.57,156969.0398747139,35.3173,35.3343,35.1934,35.261,156969.0399
2007-03-09 10:50:00,62.59,62.71,62.56,62.58,145645.10299963862,35.2723,35.3399,35.2554,35.2666,145645.103
2007-03-09 11:00:00,62.58,62.68,62.48,62.49,124924.70786652212,35.2666,35.323,35.2103,35.2159,124924.7079
2007-03-09 11:10:00,62.49,62.55,62.36,62.42,174195.8800144561,35.2159,35.2497,35.1426,35.1765,174195.88
2007-03-09 11:20:00,62.42,62.51,62.22,62.49,166365.4981327551,35.1765,35.2272,35.0638,35.2159,166365.4981
2007-03-09 11:30:00,62.48,62.78,62.32,62.76,156728.10504758466,35.2103,35.3793,35.1201,35.3681,156728.105
2007-03-09 11:40:00,62.76,62.81,62.68,62.77,130104.80664980123,35.3681,35.3962,35.323,35.3737,130104.8066
2007-03-09 11:50:00,62.77,62.82,62.68,62.77,203589.92892422603,35.3737,35.4019,35.323,35.3737,203589.9289
2007-03-09 12:00:00,62.76,62.9,62.76,62.85,127093.12131068548,35.3681,35.447,35.3681,35.4188,127093.1213
2007-03-09 12:10:00,62.86,62.88,62.76,62.81,70232.50210817975,35.4244,35.4357,35.3681,35.3962,70232.5021
2007-03-09 12:20:00,62.81,63.01,62.8,63.0,190218.046018552,35.3962,35.509,35.3906,35.5033,190218.046
2007-03-09 12:30:00,63.0,63.04,62.95,63.0,208167.690639682,35.5033,35.5259,35.4751,35.5033,208167.6906
2007-03-09 12:40:00,63.0,63.06,62.97,63.0,232743.04300686668,35.5033,35.5371,35.4864,35.5033,232743.043
2007-03-09 12:50:00,63.0,63.11,62.97,63.03,530177.08709794,35.5033,35.5653,35.4864,35.5202,530177.0871
2007-03-09 13:00:00,63.03,63.1,62.97,63.04,178412.2394892182,35.5202,35.5597,35.4864,35.5259,178412.2395
2007-03-09 13:10:00,63.02,63.07,62.44,62.81,409830.14094687393,35.5146,35.5428,35.1877,35.3962,409830.1409
2007-03-09 13:20:00,62.82,63.0,62.81,62.98,177930.36983495965,35.4019,35.5033,35.3962,35.492,177930.3698
2007-03-09 13:30:00,62.98,63.05,62.84,62.89,155884.83315263223,35.492,35.5315,35.4131,35.4413,155884.8332
2007-03-09 13:40:00,62.88,63.03,62.88,63.0,122515.3595952295,35.4357,35.5202,35.4357,35.5033,122515.3596
2007-03-09 13:50:00,62.98,62.99,62.71,62.8,252740.63365859532,35.492,35.4977,35.3399,35.3906,252740.6337
2007-03-09 14:00:00,62.79,62.89,62.65,62.66,333092.39850620413,35.385,35.4413,35.3061,35.3117,333092.3985
2007-03-09 14:10:00,62.68,62.74,62.61,62.7,250933.6224551259,35.323,35.3568,35.2835,35.3343,250933.6225
2007-03-09 14:20:00,62.71,62.86,62.65,62.78,295265.63064691005,35.3399,35.4244,35.3061,35.3793,295265.6306
2007-03-09 14:30:00,62.78,63.04,62.57,62.83,454041.6817250934,35.3793,35.5259,35.261,35.4075,454041.6817
2007-03-09 14:40:00,62.83,62.83,62.7,62.77,168413.44416335382,35.4075,35.4075,35.3343,35.3737,168413.4442
2007-03-09 14:50:00,62.77,62.8,62.68,62.75,162149.13865799303,35.3737,35.3906,35.323,35.3624,162149.1387
2007-03-09 15:00:00,62.75,62.82,62.56,62.75,245873.99108541143,35.3624,35.4019,35.2554,35.3624,245873.9911
2007-03-09 15:10:00,62.75,62.94,62.71,62.92,221057.70389109748,35.3624,35.4695,35.3399,35.4582,221057.7039
2007-03-09 15:20:00,62.91,63.05,62.91,63.01,233586.31490181907,35.4526,35.5315,35.4526,35.509,233586.3149
2007-03-09 15:30:00,63.0,63.1,62.93,63.07,293217.68461631134,35.5033,35.5597,35.4639,35.5428,293217.6846
2007-03-09 15:40:00,63.07,63.3,63.07,63.2,363932.0563787496,35.5428,35.6724,35.5428,35.616,363932.0564
2007-03-09 15:50:00,63.21,63.21,63.04,63.1,443199.6145042767,35.6217,35.6217,35.5259,35.5597,443199.6145
2007-03-12 09:30:00,62.22,62.71,62.22,62.49,279484.3994699434,35.0638,35.3399,35.0638,35.2159,279484.3995
2007-03-12 09:40:00,62.49,62.73,62.41,62.43,357306.3486326949,35.2159,35.3512,35.1708,35.1821,357306.3486
2007-03-12 09:50:00,62.44,62.44,62.09,62.2,307794.24165763165,35.1877,35.1877,34.9905,35.0525,307794.2417
2007-03-12 10:00:00,62.2,62.39,62.11,62.19,285869.1723888688,35.0525,35.1596,35.0018,35.0468,285869.1724
2007-03-12 10:10:00,62.18,62.42,62.18,62.25,271654.0175882424,35.0412,35.1765,35.0412,35.0807,271654.0176
2007-03-12 10:20:00,62.27,62.49,62.24,62.41,273340.5613781472,35.0919,35.2159,35.075,35.1708,273340.5614
2007-03-12 10:30:00,62.39,62.41,62.22,62.24,198289.36272738225,35.1596,35.1708,35.0638,35.075,198289.3627
2007-03-12 10:40:00,62.25,62.42,62.03,62.05,268039.9951813035,35.0807,35.1765,34.9567,34.9679,268039.9952
2007-03-12 10:50:00,62.06,62.16,62.03,62.1,204433.20081917843,34.9736,35.0299,34.9567,34.9961,204433.2008
2007-03-12 11:00:00,62.1,62.17,61.98,62.06,240814.3597156969,34.9961,35.0356,34.9285,34.9736,240814.3597
2007-03-12 11:10:00,62.06,62.08,61.93,61.99,172147.9339838574,34.9736,34.9849,34.9003,34.9341,172147.934
2007-03-12 11:20:00,61.99,62.09,61.97,62.06,148897.72316588365,34.9341,34.9905,34.9229,34.9736,148897.7232
2007-03-12 11:30:00,62.06,62.14,62.03,62.08,214070.5939043489,34.9736,35.0187,34.9567,34.9849,214070.5939
2007-03-12 11:40:00,62.08,62.22,62.07,62.08,192747.8617034093,34.9849,35.0638,34.9792,34.9849,192747.8617
2007-03-12 11:50:00,62.09,62.18,62.06,62.17,124442.8382122636,34.9905,35.0412,34.9736,35.0356,124442.8382
2007-03-12 12:00:00,62.17,62.26,62.16,62.24,131309.48078544755,35.0356,35.0863,35.0299,35.075,131309.4808
2007-03-12 12:10:00,62.25,62.47,62.21,62.46,257438.862787616,35.0807,35.2046,35.0581,35.199,257438.8628
2007-03-12 12:20:00,62.47,62.49,62.26,62.31,249247.07866522108,35.2046,35.2159,35.0863,35.1145,249247.0787
2007-03-12 12:30:00,62.32,62.37,62.22,62.22,188049.63257438864,35.1201,35.1483,35.0638,35.0638,188049.6326
2007-03-12 12:40:00,62.22,62.26,62.05,62.19,137091.91663654984,35.0638,35.0863,34.9679,35.0468,137091.9166
2007-03-12 12:50:00,62.2,62.33,62.2,62.33,70352.96952174438,35.0525,35.1257,35.0525,35.1257,70352.9695
2007-03-12 13:00:00,62.32,62.33,62.19,62.22,100228.8880857728,35.1201,35.1257,35.0468,35.0638,100228.8881
2007-03-12 13:10:00,62.2,62.2,62.13,62.16,73846.52451511867,35.0525,35.0525,35.013,35.0299,73846.5245
2007-03-12 13:20:00,62.16,62.22,62.13,62.16,129261.53475484882,35.0299,35.0638,35.013,35.0299,129261.5348
2007-03-12 13:30:00,62.16,62.3,62.15,62.26,102758.70377063006,35.0299,35.1088,35.0243,35.0863,102758.7038
2007-03-12 13:40:00,62.26,62.32,62.23,62.3,102035.89928924228,35.0863,35.1201,35.0694,35.1088,102035.8993
2007-03-12 13:50:00,62.29,62.52,62.27,62.51,163353.81279363934,35.1032,35.2328,35.0919,35.2272,163353.8128
2007-03-12 14:00:00,62.51,62.55,62.43,62.45,129020.59992771957,35.2272,35.2497,35.1821,35.1934,129020.5999
2007-03-12 14:10:00,62.45,62.58,62.32,62.57,136248.6447415974,35.1934,35.2666,35.1201,35.261,136248.6447
2007-03-12 14:20:00,62.57,62.94,62.56,62.91,338513.4321166125,35.261,35.4695,35.2554,35.4526,338513.4321
2007-03-12 14:30:00,62.92,63.11,62.86,63.09,292615.3475484882,35.4582,35.5653,35.4244,35.554,292615.3475
2007-03-12 14:40:00,63.09,63.14,63.01,63.05,232622.57559330203,35.554,35.5822,35.509,35.5315,232622.5756
2007-03-12 14:50:00,63.05,63.1,63.02,63.06,132875.55716178776,35.5315,35.5597,35.5146,35.5371,132875.5572
2007-03-12 15:00:00,63.06,63.07,62.92,63.05,242621.3709191664,35.5371,35.5428,35.4582,35.5315,242621.3709
2007-03-12 15:10:00,63.05,63.1,63.01,63.06,220334.8994097097,35.5315,35.5597,35.509,35.5371,220334.8994
2007-03-12 15:20:00,63.08,63.1,63.0,63.03,192265.99204915072,35.5484,35.5597,35.5033,35.5202,192265.992
2007-03-12 15:30:00,63.03,63.09,62.9,62.91,319840.9830140947,35.5202,35.554,35.447,35.4526,319840.983
2007-03-12 15:40:00,62.91,63.35,62.91,63.32,458498.9760269848,35.4526,35.7006,35.4526,35.6836,458498.976
2007-03-12 15:50:00,63.31,63.32,63.06,63.17,520660.16142633423,35.678,35.6836,35.5371,35.5991,520660.1614
2007-03-13 09:30:00,62.54,62.54,61.61,61.83,531743.1634742803,35.2441,35.2441,34.72,34.844,531743.1635
2007-03-13 09:40:00,61.83,62.47,61.8,62.35,590651.7287073847,34.844,35.2046,34.8271,35.137,590651.7287
2007-03-13 09:50:00,62.34,62.57,62.14,62.42,414166.9678352006,35.1314,35.261,35.0187,35.1765,414166.9678
2007-03-13 10:00:00,62.42,62.47,62.22,62.47,355258.40260209615,35.1765,35.2046,35.0638,35.2046,355258.4026
2007-03-13 10:10:00,62.47,62.67,62.36,62.63,299963.85977593064,35.2046,35.3173,35.1426,35.2948,299963.8598
2007-03-13 10:20:00,62.62,62.66,62.43,62.54,178412.2394892182,35.2892,35.3117,35.1821,35.2441,178412.2395
2007-03-13 10:30:00,62.56,62.63,62.42,62.47,194073.0032526202,35.2554,35.2948,35.1765,35.2046,194073.0033
2007-03-13 10:40:00,62.47,62.67,62.44,62.61,189615.70895072885,35.2046,35.3173,35.1877,35.2835,189615.709
2007-03-13 10:50:00,62.62,62.71,62.43,62.5,237802.6743765812,35.2892,35.3399,35.1821,35.2215,237802.6744
2007-03-13 11:00:00,62.5,62.51,62.32,62.32,307071.43717624387,35.2215,35.2272,35.1201,35.1201,307071.4372
2007-03-13 11:10:00,62.32,62.38,62.19,62.22,220214.43199614505,35.1201,35.1539,35.0468,35.0638,220214.432
2007-03-13 11:20:00,62.22,62.33,62.17,62.19,212865.9197687026,35.0638,35.1257,35.0356,35.0468,212865.9198
2007-03-13 11:30:00,62.19,62.27,62.17,62.25,202023.85254788585,35.0468,35.0919,35.0356,35.0807,202023.8525
2007-03-13 11:40:00,62.25,62.38,62.18,62.22,149981.92988796532,35.0807,35.1539,35.0412,35.0638,149981.9299
2007-03-13 11:50:00,62.21,62.23,61.96,61.98,222262.3780267438,35.0581,35.0694,34.9172,34.9285,222262.378
2007-03-13 12:00:00,61.98,61.98,61.73,61.76,313576.67750873393,34.9285,34.9285,34.7876,34.8045,313576.6775
2007-03-13 12:10:00,61.78,61.78,61.29,61.39,441031.20106011326,34.8158,34.8158,34.5397,34.596,441031.2011
2007-03-13 12:20:00,61.38,61.39,61.09,61.14,515720.9974701844,34.5904,34.596,34.4269,34.4551,515720.9975
2007-03-13 12:30:00,61.11,61.31,60.95,61.3,467654.4994578967,34.4382,34.5509,34.348,34.5453,467654.4995
2007-03-13 12:40:00,61.3,61.43,61.19,61.38,250813.1550415613,34.5453,34.6186,34.4833,34.5904,250813.155
2007-03-13 12:50:00,61.35,61.43,61.01,61.04,212624.9849415733,34.5735,34.6186,34.3819,34.3988,212624.9849
2007-03-13 13:00:00,61.04,61.21,60.97,61.15,268280.9300084328,34.3988,34.4946,34.3593,34.4608,268280.93
2007-03-13 13:10:00,61.16,61.19,61.01,61.11,117817.13046620892,34.4664,34.4833,34.3819,34.4382,117817.1305
2007-03-13 13:20:00,61.1,61.43,60.87,60.92,187085.8932658716,34.4326,34.6186,34.303,34.3311,187085.8933
2007-03-13 13:30:00,60.92,60.92,60.63,60.74,346946.15106613666,34.3311,34.3311,34.1677,34.2297,346946.1511
2007-03-13 13:40:00,60.74,60.8,60.61,60.64,361643.1755210216,34.2297,34.2635,34.1564,34.1734,361643.1755
2007-03-13 13:50:00,60.63,60.8,60.49,60.71,331646.7895434285,34.1677,34.2635,34.0888,34.2128,331646.7895
2007-03-13 14:00:00,60.72,60.81,60.37,60.38,323695.9402481629,34.2184,34.2692,34.0212,34.0268,323695.9402
2007-03-13 14:10:00,60.39,60.41,60.03,60.32,515600.5300566197,34.0325,34.0437,33.8296,33.993,515600.5301
2007-03-13 14:20:00,60.32,60.35,60.17,60.3,284303.09601252864,33.993,34.0099,33.9085,33.9817,284303.096
2007-03-13 14:30:00,60.32,60.46,60.27,60.36,407059.3904348874,33.993,34.0719,33.9648,34.0156,407059.3904
2007-03-13 14:40:00,60.36,60.51,60.29,60.4,225394.53077942412,34.0156,34.1001,33.9761,34.0381,225394.5308
2007-03-13 14:50:00,60.4,60.54,60.14,60.16,284423.56342609326,34.0381,34.117,33.8916,33.9028,284423.5634
2007-03-13 15:00:00,60.14,60.29,59.97,60.22,383327.3099626551,33.8916,33.9761,33.7958,33.9367,383327.31
2007-03-13 15:10:00,60.22,60.22,59.97,60.07,352969.5217443682,33.9367,33.9367,33.7958,33.8521,352969.5217
2007-03-13 15:20:00,60.07,60.29,59.99,60.14,384050.1144440429,33.8521,33.9761,33.807,33.8916,384050.1144
2007-03-13 15:30:00,60.14,60.22,60.0,60.08,547644.8620648115,33.8916,33.9367,33.8127,33.8578,547644.8621
2007-03-13 15:40:00,60.08,60.08,59.88,59.92,693651.3673051441,33.8578,33.8578,33.7451,33.7676,693651.3673
2007-03-13 15:50:00,59.92,60.04,59.62,59.8,825924.5873991087,33.7676,33.8352,33.5985,33.7,825924.5874
2007-03-14 09:30:00,59.69,60.4,59.69,60.32,581857.6075171666,33.638,34.0381,33.638,33.993,581857.6075
2007-03-14 09:40:00,60.31,60.56,59.79,59.94,1024213.9501264908,33.9874,34.1283,33.6943,33.7789,1024213.9501
2007-03-14 09:50:00,59.95,60.41,59.63,60.07,636670.2806890737,33.7845,34.0437,33.6042,33.8521,636670.2807
2007-03-14 10:00:00,60.08,60.08,59.22,59.52,780146.970244549,33.8578,33.8578,33.3731,33.5422,780146.9702
2007-03-14 10:10:00,59.52,59.9,59.34,59.75,621973.2562341887,33.5422,33.7563,33.4407,33.6718,621973.2562
2007-03-14 10:20:00,59.74,59.93,59.52,59.71,347909.8903746537,33.6662,33.7732,33.5422,33.6493,347909.8904
2007-03-14 10:30:00,59.7,60.6,59.63,60.45,589808.4568124323,33.6436,34.1508,33.6042,34.0663,589808.4568
2007-03-14 10:40:00,60.43,60.55,60.15,60.27,318154.4392241899,34.055,34.1226,33.8972,33.9648,318154.4392
2007-03-14 10:50:00,60.29,60.51,60.14,60.29,200578.24358511023,33.9761,34.1001,33.8916,33.9761,200578.2436
2007-03-14 11:00:00,60.28,60.4,59.81,60.03,389953.0177087098,33.9705,34.0381,33.7056,33.8296,389953.0177
2007-03-14 11:10:00,60.03,60.13,59.93,60.07,222382.8454403084,33.8296,33.8859,33.7732,33.8521,222382.8454
2007-03-14 11:20:00,60.07,60.07,59.84,59.87,128418.2628598964,33.8521,33.8521,33.7225,33.7394,128418.2629
2007-03-14 11:30:00,59.88,59.91,59.56,59.82,245873.99108541143,33.7451,33.762,33.5647,33.7112,245873.9911
2007-03-14 11:40:00,59.83,60.01,59.77,59.8,219853.0297554512,33.7169,33.8183,33.6831,33.7,219853.0298
2007-03-14 11:50:00,59.8,60.0,59.73,59.74,269244.6693169498,33.7,33.8127,33.6605,33.6662,269244.6693
2007-03-14 12:00:00,59.75,59.85,59.42,59.56,279604.86688350805,33.6718,33.7281,33.4858,33.5647,279604.8669
2007-03-14 12:10:00,59.56,59.67,59.19,59.24,412119.0218046019,33.5647,33.6267,33.3562,33.3844,412119.0218
2007-03-14 12:20:00,59.24,59.32,58.88,59.14,576677.5087338876,33.3844,33.4295,33.1815,33.328,576677.5087
2007-03-14 12:30:00,59.15,59.3,59.11,59.25,253583.90555354772,33.3337,33.4182,33.3111,33.39,253583.9056
2007-03-14 12:40:00,59.25,59.33,59.09,59.09,175159.61932297316,33.39,33.4351,33.2999,33.2999,175159.6193
2007-03-14 12:50:00,59.08,59.16,58.88,59.03,414166.9678352006,33.2942,33.3393,33.1815,33.266,414166.9678
2007-03-14 13:00:00,59.03,59.58,59.0,59.56,347066.6184797013,33.266,33.576,33.2491,33.5647,347066.6185
2007-03-14 13:10:00,59.54,59.85,59.48,59.85,357788.2182869534,33.5535,33.7281,33.5196,33.7281,357788.2183
2007-03-14 13:20:00,59.85,60.17,59.7,59.93,410312.0106011324,33.7281,33.9085,33.6436,33.7732,410312.0106
2007-03-14 13:30:00,59.93,60.07,59.87,60.01,206842.54909047103,33.7732,33.8521,33.7394,33.8183,206842.5491
2007-03-14 13:40:00,60.03,60.44,59.96,60.19,323214.07059390435,33.8296,34.0606,33.7901,33.9198,323214.0706
2007-03-14 13:50:00,60.2,60.28,59.92,60.04,245151.18660402365,33.9254,33.9705,33.7676,33.8352,245151.1866
2007-03-14 14:00:00,60.04,60.22,59.97,60.19,175159.61932297316,33.8352,33.9367,33.7958,33.9198,175159.6193
2007-03-14 14:10:00,60.19,60.47,60.17,60.47,210577.0389109746,33.9198,34.0775,33.9085,34.0775,210577.0389
2007-03-14 14:20:00,60.47,60.62,60.22,60.61,321045.657149741,34.0775,34.1621,33.9367,34.1564,321045.6571
2007-03-14 14:30:00,60.62,61.03,60.57,61.0,351403.445368028,34.1621,34.3931,34.1339,34.3762,351403.4454
2007-03-14 14:40:00,60.98,61.13,60.84,60.93,381520.2987591857,34.365,34.4495,34.2861,34.3368,381520.2988
2007-03-14 14:50:00,60.94,61.03,60.79,60.92,866281.17094326,34.3424,34.3931,34.2579,34.3311,866281.1709
2007-03-14 15:00:00,60.93,61.08,60.88,61.05,194675.34032044333,34.3368,34.4213,34.3086,34.4044,194675.3403
2007-03-14 15:10:00,61.06,61.39,60.98,61.26,358511.0227683412,34.41,34.596,34.365,34.5227,358511.0228
2007-03-14 15:20:00,61.25,61.46,61.22,61.39,326466.6907601494,34.5171,34.6355,34.5002,34.596,326466.6908
2007-03-14 15:30:00,61.39,61.39,61.1,61.19,412119.0218046019,34.596,34.596,34.4326,34.4833,412119.0218
2007-03-14 15:40:00,61.19,61.32,61.14,61.31,384893.38633899536,34.4833,34.5566,34.4551,34.5509,384893.3863
2007-03-14 15:50:00,61.31,61.37,61.19,61.3,467654.4994578967,34.5509,34.5847,34.4833,34.5453,467654.4995
2007-03-15 09:30:00,60.89,61.73,60.89,61.59,301289.0013251416,34.3142,34.7876,34.3142,34.7087,301289.0013
2007-03-15 09:40:00,61.6,61.68,61.26,61.55,305264.4259727744,34.7144,34.7594,34.5227,34.6862,305264.426
2007-03-15 09:50:00,61.55,62.31,61.53,62.16,376822.06963016506,34.6862,35.1145,34.6749,35.0299,376822.0696
2007-03-15 10:00:00,62.16,62.24,62.01,62.12,329719.3109263944,35.0299,35.075,34.9454,35.0074,329719.3109
2007-03-15 10:10:00,62.12,62.17,61.88,62.17,233345.38007468983,35.0074,35.0356,34.8721,35.0356,233345.3801
2007-03-15 10:20:00,62.17,62.38,62.12,62.38,257318.39537405127,35.0356,35.1539,35.0074,35.1539,257318.3954
2007-03-15 10:30:00,62.37,62.63,62.25,62.61,410552.9454282617,35.1483,35.2948,35.0807,35.2835,410552.9454
2007-03-15 10:40:00,62.61,62.72,62.55,62.56,269244.6693169498,35.2835,35.3455,35.2497,35.2554,269244.6693
2007-03-15 10:50:00,62.56,62.59,61.59,62.4,267558.125527045,35.2554,35.2723,34.7087,35.1652,267558.1255
2007-03-15 11:00:00,62.41,62.46,62.32,62.38,141790.14576557043,35.1708,35.199,35.1201,35.1539,141790.1458
2007-03-15 11:10:00,62.37,62.4,62.2,62.28,195880.01445608964,35.1483,35.1652,35.0525,35.0976,195880.0145
2007-03-15 11:20:00,62.28,62.45,62.26,62.45,125165.64269365136,35.0976,35.1934,35.0863,35.1934,125165.6427
2007-03-15 11:30:00,62.45,62.46,62.24,62.24,110107.21599807253,35.1934,35.199,35.075,35.075,110107.216
2007-03-15 11:40:00,62.24,62.27,62.04,62.05,161064.93193591136,35.075,35.0919,34.9623,34.9679,161064.9319
2007-03-15 11:50:00,62.05,62.08,61.93,62.03,162149.13865799303,34.9679,34.9849,34.9003,34.9567,162149.1387
2007-03-15 12:00:00,62.02,62.26,61.96,62.14,182749.0663775449,34.951,35.0863,34.9172,35.0187,182749.0664
2007-03-15 12:10:00,62.13,62.23,62.09,62.14,95530.6589567522,35.013,35.0694,34.9905,35.0187,95530.659
2007-03-15 12:20:00,62.14,62.22,62.09,62.17,103361.0408384532,35.0187,35.0638,34.9905,35.0356,103361.0408
2007-03-15 12:30:00,62.17,62.5,62.17,62.47,259245.87399108545,35.0356,35.2215,35.0356,35.2046,259245.874
2007-03-15 12:40:00,62.47,62.51,62.32,62.42,113239.36875075294,35.2046,35.2272,35.1201,35.1765,113239.3688
2007-03-15 12:50:00,62.42,62.42,62.26,62.3,103722.4430791471,35.1765,35.1765,35.0863,35.1088,103722.4431
2007-03-15 13:00:00,62.32,62.4,62.26,62.39,106975.06324539211,35.1201,35.1652,35.0863,35.1596,106975.0632
2007-03-15 13:10:00,62.37,62.4,62.24,62.25,87700.27707505121,35.1483,35.1652,35.075,35.0807,87700.2771
2007-03-15 13:20:00,62.25,62.26,62.1,62.22,108179.73738103845,35.0807,35.0863,34.9961,35.0638,108179.7374
2007-03-15 13:30:00,62.21,62.21,61.93,61.93,209733.76701602212,35.0581,35.0581,34.9003,34.9003,209733.767
2007-03-15 13:40:00,61.9,62.13,61.8,62.05,210456.57149741,34.8834,35.013,34.8271,34.9679,210456.5715
2007-03-15 13:50:00,62.06,62.38,62.05,62.3,198289.36272738225,34.9736,35.1539,34.9679,35.1088,198289.3627
2007-03-15 14:00:00,62.29,62.34,62.16,62.27,117455.728225515,35.1032,35.1314,35.0299,35.0919,117455.7282
2007-03-15 14:10:00,62.27,62.27,62.07,62.25,124442.8382122636,35.0919,35.0919,34.9792,35.0807,124442.8382
2007-03-15 14:20:00,62.26,62.26,62.1,62.14,83002.04794603061,35.0863,35.0863,34.9961,35.0187,83002.0479
2007-03-15 14:30:00,62.13,62.32,62.13,62.22,116491.98891699796,35.013,35.1201,35.013,35.0638,116491.9889
2007-03-15 14:40:00,62.22,62.42,62.22,62.23,124081.4359715697,35.0638,35.1765,35.0638,35.0694,124081.436
2007-03-15 14:50:00,62.23,62.29,62.18,62.2,120587.8809781954,35.0694,35.1032,35.0412,35.0525,120587.881
2007-03-15 15:00:00,62.2,62.32,62.15,62.3,106734.12841826287,35.0525,35.1201,35.0243,35.1088,106734.1284
2007-03-15 15:10:00,62.3,62.31,62.2,62.22,122876.7618359234,35.1088,35.1145,35.0525,35.0638,122876.7618
2007-03-15 15:20:00,62.22,62.27,62.1,62.13,152632.2129863872,35.0638,35.0919,34.9961,35.013,152632.213
2007-03-15 15:30:00,62.12,62.25,62.08,62.2,170220.4553668233,35.0074,35.0807,34.9849,35.0525,170220.4554
2007-03-15 15:40:00,62.21,62.27,62.07,62.13,283580.29153114086,35.0581,35.0919,34.9792,35.013,283580.2915
2007-03-15 15:50:00,62.13,62.17,62.1,62.12,275027.1051680521,35.013,35.0356,34.9961,35.0074,275027.1052
2007-03-16 09:30:00,62.48,62.48,61.85,62.29,2059992.7719551865,35.2103,35.2103,34.8552,35.1032,2059992.772
2007-03-16 09:40:00,62.3,62.56,61.63,62.51,306348.6326948561,35.1088,35.2554,34.7313,35.2272,306348.6327
2007-03-16 09:50:00,62.51,62.65,62.46,62.61,262498.4941573305,35.2272,35.3061,35.199,35.2835,262498.4942
2007-03-16 10:00:00,62.6,62.67,62.25,62.39,222985.1825081316,35.2779,35.3173,35.0807,35.1596,222985.1825
2007-03-16 10:10:00,62.39,62.59,62.36,62.51,163594.7476207686,35.1596,35.2723,35.1426,35.2272,163594.7476
2007-03-16 10:20:00,62.51,62.56,62.44,62.51,126972.65389712084,35.2272,35.2554,35.1877,35.2272,126972.6539
2007-03-16 10:30:00,62.53,62.53,62.21,62.24,158173.7140103602,35.2384,35.2384,35.0581,35.075,158173.714
2007-03-16 10:40:00,62.25,62.32,62.17,62.23,120587.8809781954,35.0807,35.1201,35.0356,35.0694,120587.881
2007-03-16 10:50:00,62.23,62.27,62.1,62.1,163835.68244789785,35.0694,35.0919,34.9961,34.9961,163835.6824
2007-03-16 11:00:00,62.09,62.18,62.04,62.13,152391.27815925793,34.9905,35.0412,34.9623,35.013,152391.2782
2007-03-16 11:10:00,62.13,62.17,62.01,62.03,231658.83628478492,35.013,35.0356,34.9454,34.9567,231658.8363
2007-03-16 11:20:00,62.03,62.13,61.88,61.95,229490.42284062164,34.9567,35.013,34.8721,34.9116,229490.4228
2007-03-16 11:30:00,61.97,61.99,61.73,61.87,254668.11227562948,34.9229,34.9341,34.7876,34.8665,254668.1123
2007-03-16 11:40:00,61.88,62.06,61.84,62.05,126370.31682929768,34.8721,34.9736,34.8496,34.9679,126370.3168
2007-03-16 11:50:00,62.06,62.07,61.83,61.88,120949.28321888932,34.9736,34.9792,34.844,34.8721,120949.2832
2007-03-16 12:00:00,61.88,62.05,61.84,62.01,96132.99602457536,34.8721,34.9679,34.8496,34.9454,96132.996
2007-03-16 12:10:00,62.01,62.07,61.93,62.07,75533.0683050235,34.9454,34.9792,34.9003,34.9792,75533.0683
2007-03-16 12:20:00,62.07,62.07,61.93,61.95,66016.14263341766,34.9792,34.9792,34.9003,34.9116,66016.1426
2007-03-16 12:30:00,61.95,61.97,61.84,61.88,93241.77809902422,34.9116,34.9229,34.8496,34.8721,93241.7781
2007-03-16 12:40:00,61.88,61.93,61.85,61.86,109143.4766895555,34.8721,34.9003,34.8552,34.8609,109143.4767
2007-03-16 12:50:00,61.87,61.89,61.83,61.89,131189.01337188293,34.8665,34.8778,34.844,34.8778,131189.0134
2007-03-16 13:00:00,61.88,61.92,61.83,61.86,83845.31984098302,34.8721,34.8947,34.844,34.8609,83845.3198
2007-03-16 13:10:00,61.86,62.07,61.83,62.07,101674.49704854838,34.8609,34.9792,34.844,34.9792,101674.497
2007-03-16 13:20:00,62.07,62.2,62.07,62.12,89266.3534513914,34.9792,35.0525,34.9792,35.0074,89266.3535
2007-03-16 13:30:00,62.12,62.22,62.03,62.07,97940.00722804482,35.0074,35.0638,34.9567,34.9792,97940.0072
2007-03-16 13:40:00,62.07,62.07,61.91,61.93,141669.6783520058,34.9792,34.9792,34.8891,34.9003,141669.6784
2007-03-16 13:50:00,61.93,62.07,61.93,61.97,104927.1172147934,34.9003,34.9792,34.9003,34.9229,104927.1172
2007-03-16 14:00:00,61.97,62.0,61.89,61.9,88182.14672930974,34.9229,34.9398,34.8778,34.8834,88182.1467
2007-03-16 14:10:00,61.9,61.95,61.79,61.84,147331.64678954345,34.8834,34.9116,34.8214,34.8496,147331.6468
2007-03-16 14:20:00,61.84,61.9,61.71,61.84,123479.09890374656,34.8496,34.8834,34.7763,34.8496,123479.0989
2007-03-16 14:30:00,61.84,61.87,61.69,61.81,140946.873870618,34.8496,34.8665,34.7651,34.8327,140946.8739
2007-03-16 14:40:00,61.83,61.83,61.63,61.83,129141.0673412842,34.844,34.844,34.7313,34.844,129141.0673
2007-03-16 14:50:00,61.83,61.92,61.65,61.83,144801.8311046862,34.844,34.8947,34.7425,34.844,144801.8311
2007-03-16 15:00:00,61.84,61.84,61.65,61.78,106011.32393687508,34.8496,34.8496,34.7425,34.8158,106011.3239
2007-03-16 15:10:00,61.78,61.88,61.78,61.78,112275.62944223588,34.8158,34.8721,34.8158,34.8158,112275.6294
2007-03-16 15:20:00,61.78,61.84,61.73,61.83,179496.44621129986,34.8158,34.8496,34.7876,34.844,179496.4462
2007-03-16 15:30:00,61.84,61.93,61.74,61.89,183592.3382724973,34.8496,34.9003,34.7932,34.8778,183592.3383
2007-03-16 15:40:00,61.88,61.88,61.78,61.84,204915.07047343696,34.8721,34.8721,34.8158,34.8496,204915.0705
2007-03-16 15:50:00,61.84,61.93,61.77,61.77,275870.3770630045,34.8496,34.9003,34.8102,34.8102,275870.3771
2007-03-19 09:30:00,62.26,63.21,62.26,62.57,299963.85977593064,35.0863,35.6217,35.0863,35.261,299963.8598
2007-03-19 09:40:00,62.59,62.8,62.55,62.73,251295.0246958198,35.2723,35.3906,35.2497,35.3512,251295.0247
2007-03-19 09:50:00,62.73,62.76,62.59,62.67,179857.84845199375,35.3512,35.3681,35.2723,35.3173,179857.8485
2007-03-19 10:00:00,62.67,62.73,62.47,62.57,223346.58474882547,35.3173,35.3512,35.2046,35.261,223346.5847
2007-03-19 10:10:00,62.56,62.76,62.48,62.71,177809.90242139503,35.2554,35.3681,35.2103,35.3399,177809.9024
2007-03-19 10:20:00,62.7,62.87,62.58,62.66,306589.56752198533,35.3343,35.4301,35.2666,35.3117,306589.5675
2007-03-19 10:30:00,62.66,62.73,62.55,62.73,196000.4818696543,35.3117,35.3512,35.2497,35.3512,196000.4819
2007-03-19 10:40:00,62.72,62.75,62.59,62.61,148656.78833875438,35.3455,35.3624,35.2723,35.2835,148656.7883
2007-03-19 10:50:00,62.61,62.86,62.6,62.73,239730.15299361525,35.2835,35.4244,35.2779,35.3512,239730.153
2007-03-19 11:00:00,62.73,62.81,62.64,62.68,179737.38103842913,35.3512,35.3962,35.3004,35.323,179737.381
2007-03-19 11:10:00,62.67,62.68,62.59,62.6,131309.48078544755,35.3173,35.323,35.2723,35.2779,131309.4808
2007-03-19 11:20:00,62.6,62.8,62.59,62.74,143838.09179616914,35.2779,35.3906,35.2723,35.3568,143838.0918
2007-03-19 11:30:00,62.73,62.75,62.63,62.71,184917.47982170823,35.3512,35.3624,35.2948,35.3399,184917.4798
2007-03-19 11:40:00,62.73,62.76,62.62,62.63,172991.2058788098,35.3512,35.3681,35.2892,35.2948,172991.2059
2007-03-19 11:50:00,62.62,62.64,62.56,62.59,165040.35658354417,35.2892,35.3004,35.2554,35.2723,165040.3566
2007-03-19 12:00:00,62.58,62.65,62.52,62.6,106131.79135043971,35.2666,35.3061,35.2328,35.2779,106131.7914
2007-03-19 12:10:00,62.6,62.66,62.53,62.59,183712.805686062,35.2779,35.3117,35.2384,35.2723,183712.8057
2007-03-19 12:20:00,62.6,62.66,62.47,62.47,129261.53475484882,35.2779,35.3117,35.2046,35.2046,129261.5348
2007-03-19 12:30:00,62.49,62.49,62.38,62.42,133959.76388386943,35.2159,35.2159,35.1539,35.1765,133959.7639
2007-03-19 12:40:00,62.42,62.43,62.36,62.37,88664.01638356825,35.1765,35.1821,35.1426,35.1483,88664.0164
2007-03-19 12:50:00,62.37,62.4,62.23,62.39,212865.9197687026,35.1483,35.1652,35.0694,35.1596,212865.9198
2007-03-19 13:00:00,62.38,62.38,62.29,62.34,164678.95434285028,35.1539,35.1539,35.1032,35.1314,164678.9543
2007-03-19 13:10:00,62.32,62.42,62.32,62.39,109745.81375737864,35.1201,35.1765,35.1201,35.1596,109745.8138
2007-03-19 13:20:00,62.39,62.44,62.32,62.32,113600.77099144684,35.1596,35.1877,35.1201,35.1201,113600.771
2007-03-19 13:30:00,62.34,62.37,62.27,62.3,120587.8809781954,35.1314,35.1483,35.0919,35.1088,120587.881
2007-03-19 13:40:00,62.31,62.54,62.31,62.47,164799.4217564149,35.1145,35.2441,35.1145,35.2046,164799.4218
2007-03-19 13:50:00,62.47,62.6,62.46,62.47,117817.13046620892,35.2046,35.2779,35.199,35.2046,117817.1305
2007-03-19 14:00:00,62.48,62.56,62.46,62.51,107697.86772677992,35.2103,35.2554,35.199,35.2272,107697.8677
2007-03-19 14:10:00,62.51,62.51,62.37,62.44,75533.0683050235,35.2272,35.2272,35.1483,35.1877,75533.0683
2007-03-19 14:20:00,62.43,62.44,62.3,62.36,113721.23840501146,35.1821,35.1877,35.1088,35.1426,113721.2384
2007-03-19 14:30:00,62.36,62.45,62.33,62.45,132755.0897482231,35.1426,35.1934,35.1257,35.1934,132755.0897
2007-03-19 14:40:00,62.45,62.45,62.32,62.37,176123.3586314902,35.1934,35.1934,35.1201,35.1483,176123.3586
2007-03-19 14:50:00,62.37,62.45,62.31,62.36,159257.92073244188,35.1483,35.1934,35.1145,35.1426,159257.9207
2007-03-19 15:00:00,62.36,62.37,62.24,62.26,232743.04300686668,35.1426,35.1483,35.075,35.0863,232743.043
2007-03-19 15:10:00,62.26,62.37,62.22,62.26,240934.8271292616,35.0863,35.1483,35.0638,35.0863,240934.8271
2007-03-19 15:20:00,62.26,62.38,62.24,62.29,299722.9249488014,35.0863,35.1539,35.075,35.1032,299722.9249
2007-03-19 15:30:00,62.29,62.33,62.22,62.26,228647.1509456692,35.1032,35.1257,35.0638,35.0863,228647.1509
2007-03-19 15:40:00,62.26,62.45,62.24,62.39,415371.6419708469,35.0863,35.1934,35.075,35.1596,415371.642
2007-03-19 15:50:00,62.4,62.4,62.21,62.26,359956.6317311168,35.1652,35.1652,35.0581,35.0863,359956.6317
2007-03-20 09:30:00,62.25,62.79,62.11,62.42,219973.4971690158,35.0807,35.385,35.0018,35.1765,219973.4972
2007-03-20 09:40:00,62.42,62.8,62.38,62.76,209010.9625346344,35.1765,35.3906,35.1539,35.3681,209010.9625
2007-03-20 09:50:00,62.76,62.83,62.66,62.66,189977.1111914228,35.3681,35.4075,35.3117,35.3117,189977.1112
2007-03-20 10:00:00,62.65,62.75,62.51,62.62,225394.53077942412,35.3061,35.3624,35.2272,35.2892,225394.5308
2007-03-20 10:10:00,62.62,62.73,62.49,62.51,216118.5399349476,35.2892,35.3512,35.2159,35.2272,216118.5399
2007-03-20 10:20:00,62.51,62.64,62.34,62.63,209854.2344295868,35.2272,35.3004,35.1314,35.2948,209854.2344
2007-03-20 10:30:00,62.63,62.73,62.56,62.63,134923.50319238647,35.2948,35.3512,35.2554,35.2948,134923.5032
2007-03-20 10:40:00,62.64,62.98,62.64,62.77,275629.44223587523,35.3004,35.492,35.3004,35.3737,275629.4422
2007-03-20 10:50:00,62.77,62.9,62.69,62.76,158655.58366461872,35.3737,35.447,35.3286,35.3681,158655.5837
2007-03-20 11:00:00,62.76,62.84,62.61,62.78,160342.12745452358,35.3681,35.4131,35.2835,35.3793,160342.1275
2007-03-20 11:10:00,62.77,62.92,62.75,62.88,145645.10299963862,35.3737,35.4582,35.3624,35.4357,145645.103
2007-03-20 11:20:00,62.88,62.91,62.82,62.87,146849.7771352849,35.4357,35.4526,35.4019,35.4301,146849.7771
2007-03-20 11:30:00,62.86,62.9,62.82,62.83,128779.6651005903,35.4244,35.447,35.4019,35.4075,128779.6651
2007-03-20 11:40:00,62.83,62.99,62.82,62.94,168533.91157691847,35.4075,35.4977,35.4019,35.4695,168533.9116
2007-03-20 11:50:00,62.94,63.04,62.87,63.03,128779.6651005903,35.4695,35.5259,35.4301,35.5202,128779.6651
2007-03-20 12:00:00,63.03,63.24,63.0,63.22,255270.4493434526,35.5202,35.6386,35.5033,35.6273,255270.4493
2007-03-20 12:10:00,63.22,63.32,63.14,63.31,142633.41766052286,35.6273,35.6836,35.5822,35.678,142633.4177
2007-03-20 12:20:00,63.31,63.61,63.3,63.56,235754.72834598244,35.678,35.8471,35.6724,35.8189,235754.7283
2007-03-20 12:30:00,63.59,63.64,63.34,63.39,194313.93807974944,35.8358,35.864,35.6949,35.7231,194313.9381
2007-03-20 12:40:00,63.4,63.48,63.34,63.42,113841.70581857608,35.7287,35.7738,35.6949,35.74,113841.7058
2007-03-20 12:50:00,63.42,63.46,63.32,63.34,123599.56631731118,35.74,35.7625,35.6836,35.6949,123599.5663
2007-03-20 13:00:00,63.34,63.45,63.26,63.37,151909.40850499942,35.6949,35.7569,35.6498,35.7118,151909.4085
2007-03-20 13:10:00,63.36,63.44,63.34,63.37,122394.89218166488,35.7062,35.7513,35.6949,35.7118,122394.8922
2007-03-20 13:20:00,63.37,63.38,63.21,63.29,126370.31682929768,35.7118,35.7175,35.6217,35.6667,126370.3168
2007-03-20 13:30:00,63.29,63.3,63.04,63.13,169256.71605830625,35.6667,35.6724,35.5259,35.5766,169256.7161
2007-03-20 13:40:00,63.15,63.35,63.14,63.23,91314.29948199014,35.5878,35.7006,35.5822,35.6329,91314.2995
2007-03-20 13:50:00,63.22,63.28,63.1,63.21,91796.16913624866,35.6273,35.6611,35.5597,35.6217,91796.1691
2007-03-20 14:00:00,63.2,63.29,63.1,63.21,121431.15287314785,35.616,35.6667,35.5597,35.6217,121431.1529
2007-03-20 14:10:00,63.21,63.28,63.11,63.19,83242.98277315986,35.6217,35.6611,35.5653,35.6104,83242.9828
2007-03-20 14:20:00,63.22,63.22,63.1,63.1,105168.05204192268,35.6273,35.6273,35.5597,35.5597,105168.052
2007-03-20 14:30:00,63.12,63.15,63.01,63.09,94928.32188892906,35.5709,35.5878,35.509,35.554,94928.3219
2007-03-20 14:40:00,63.09,63.17,63.0,63.08,229369.955427057,35.554,35.5991,35.5033,35.5484,229369.9554
2007-03-20 14:50:00,63.09,63.12,63.04,63.06,85049.99397662932,35.554,35.5709,35.5259,35.5371,85049.994
2007-03-20 15:00:00,63.08,63.24,63.07,63.13,204553.66823274308,35.5484,35.6386,35.5428,35.5766,204553.6682
2007-03-20 15:10:00,63.13,63.25,63.06,63.12,198530.29755451152,35.5766,35.6442,35.5371,35.5709,198530.2976
2007-03-20 15:20:00,63.12,63.17,63.04,63.14,186965.42585230697,35.5709,35.5991,35.5259,35.5822,186965.4259
2007-03-20 15:30:00,63.14,63.28,63.09,63.22,208529.0928803759,35.5822,35.6611,35.554,35.6273,208529.0929
2007-03-20 15:40:00,63.21,63.34,63.16,63.31,195157.20997470187,35.6217,35.6949,35.5935,35.678,195157.21
2007-03-20 15:50:00,63.32,63.33,63.12,63.21,341525.11745572824,35.6836,35.6893,35.5709,35.6217,341525.1175
2007-03-21 09:30:00,65.12,65.37,64.96,65.01,1041079.3880255392,36.698,36.8389,36.6079,36.636,1041079.388
2007-03-21 09:40:00,64.97,65.73,64.75,65.49,1558005.0596313698,36.6135,37.0418,36.4895,36.9065,1558005.0596
2007-03-21 09:50:00,65.49,65.53,64.93,65.06,808818.214672931,36.9065,36.9291,36.591,36.6642,808818.2147
2007-03-21 10:00:00,65.07,65.1,64.61,64.86,773039.3928442358,36.6699,36.6868,36.4106,36.5515,773039.3928
2007-03-21 10:10:00,64.86,65.21,64.84,65.01,364413.9260330081,36.5515,36.7487,36.5402,36.636,364413.926
2007-03-21 10:20:00,65.01,65.08,64.83,65.05,256475.12347909893,36.636,36.6755,36.5346,36.6586,256475.1235
2007-03-21 10:30:00,65.05,65.2,64.87,65.08,617154.5596916035,36.6586,36.7431,36.5571,36.6755,617154.5597
2007-03-21 10:40:00,65.07,65.55,65.04,65.5,559932.5382484038,36.6699,36.9404,36.6529,36.9122,559932.5382
2007-03-21 10:50:00,65.49,65.74,65.46,65.74,411757.619563908,36.9065,37.0474,36.8896,37.0474,411757.6196
2007-03-21 11:00:00,65.74,66.08,65.73,65.85,959763.8838694134,37.0474,37.239,37.0418,37.1094,959763.8839
2007-03-21 11:10:00,65.87,65.92,65.59,65.77,674497.0485483677,37.1207,37.1489,36.9629,37.0643,674497.0485
2007-03-21 11:20:00,65.74,66.03,65.74,65.97,417299.120587881,37.0474,37.2109,37.0474,37.177,417299.1206
2007-03-21 11:30:00,65.97,66.08,65.88,65.93,384652.45151186606,37.177,37.239,37.1263,37.1545,384652.4515
2007-03-21 11:40:00,65.93,65.99,65.79,65.81,268642.33224912663,37.1545,37.1883,37.0756,37.0869,268642.3322
2007-03-21 11:50:00,65.81,65.89,65.73,65.84,227562.94422358755,37.0869,37.132,37.0418,37.1038,227562.9442
2007-03-21 12:00:00,65.84,65.89,65.74,65.75,212022.64787375016,37.1038,37.132,37.0474,37.0531,212022.6479
2007-03-21 12:10:00,65.75,65.97,65.73,65.91,210095.1692567161,37.0531,37.177,37.0418,37.1432,210095.1693
2007-03-21 12:20:00,65.91,65.91,65.84,65.9,143597.15696903988,37.1432,37.1432,37.1038,37.1376,143597.157
2007-03-21 12:30:00,65.9,65.98,65.79,65.98,138176.1233586315,37.1376,37.1827,37.0756,37.1827,138176.1234
2007-03-21 12:40:00,65.98,66.32,65.2,66.16,355740.2722563547,37.1827,37.3743,36.7431,37.2841,355740.2723
2007-03-21 12:50:00,66.16,66.16,65.99,66.06,133959.76388386943,37.2841,37.2841,37.1883,37.2278,133959.7639
2007-03-21 13:00:00,66.06,66.17,66.03,66.14,134321.16612456331,37.2278,37.2898,37.2109,37.2728,134321.1661
2007-03-21 13:10:00,66.13,66.3,66.12,66.27,199855.43910372249,37.2672,37.363,37.2616,37.3461,199855.4391
2007-03-21 13:20:00,66.26,66.37,66.24,66.24,194916.2751475726,37.3405,37.4025,37.3292,37.3292,194916.2751
2007-03-21 13:30:00,66.23,66.28,66.16,66.25,130466.20889049514,37.3236,37.3517,37.2841,37.3348,130466.2089
2007-03-21 13:40:00,66.25,66.61,66.25,66.42,439344.65727020847,37.3348,37.5377,37.3348,37.4306,439344.6573
2007-03-21 13:50:00,66.41,66.42,66.18,66.21,294301.891338393,37.425,37.4306,37.2954,37.3123,294301.8913
2007-03-21 14:00:00,66.21,66.41,66.17,66.37,232502.1081797374,37.3123,37.425,37.2898,37.4025,232502.1082
2007-03-21 14:10:00,66.38,66.94,66.29,66.67,829538.6098060475,37.4081,37.7237,37.3574,37.5715,829538.6098
2007-03-21 14:20:00,66.66,67.24,66.57,67.12,982532.2250331286,37.5659,37.8927,37.5152,37.8251,982532.225
2007-03-21 14:30:00,67.13,67.43,66.95,67.16,466570.292735815,37.8308,37.9998,37.7293,37.8477,466570.2927
2007-03-21 14:40:00,67.17,67.6,65.8,67.25,545235.5137935189,37.8533,38.0956,37.0812,37.8984,545235.5138
2007-03-21 14:50:00,67.27,67.84,67.25,67.72,561137.2123840501,37.9097,38.2309,37.8984,38.1632,561137.2124
2007-03-21 15:00:00,67.69,68.02,67.49,67.5,735092.157571377,38.1463,38.3323,38.0336,38.0393,735092.1576
2007-03-21 15:10:00,67.5,67.59,67.1,67.37,866522.1057703892,38.0393,38.09,37.8138,37.966,866522.1058
2007-03-21 15:20:00,67.35,67.57,67.21,67.36,637393.0851704614,37.9547,38.0787,37.8758,37.9604,637393.0852
2007-03-21 15:30:00,67.36,67.69,67.36,67.42,745572.8225514999,37.9604,38.1463,37.9604,37.9942,745572.8226
2007-03-21 15:40:00,67.42,67.78,67.41,67.6,706782.3153836888,37.9942,38.1971,37.9885,38.0956,706782.3154
2007-03-21 15:50:00,67.57,67.94,67.08,67.16,1387664.136850982,38.0787,38.2872,37.8026,37.8477,1387664.1369
2007-03-22 09:30:00,67.09,67.64,66.9,67.63,627996.6269124203,37.8082,38.1182,37.7011,38.1125,627996.6269
2007-03-22 09:40:00,67.64,68.01,67.51,67.64,596675.0993856163,38.1182,38.3267,38.0449,38.1182,596675.0994
2007-03-22 09:50:00,67.64,67.69,67.26,67.49,436453.4393446573,38.1182,38.1463,37.904,38.0336,436453.4393
2007-03-22 10:00:00,67.49,67.86,67.37,67.65,445127.0931213108,38.0336,38.2421,37.966,38.1238,445127.0931
2007-03-22 10:10:00,67.64,68.07,67.59,67.87,367546.0787856885,38.1182,38.3605,38.09,38.2478,367546.0788
2007-03-22 10:20:00,67.87,67.9,67.52,67.61,348632.69485604146,38.2478,38.2647,38.0505,38.1013,348632.6949
2007-03-22 10:30:00,67.6,67.64,67.45,67.46,234188.65196964223,38.0956,38.1182,38.0111,38.0167,234188.652
2007-03-22 10:40:00,67.48,67.65,67.41,67.52,229490.42284062164,38.028,38.1238,37.9885,38.0505,229490.4228
2007-03-22 10:50:00,67.52,67.57,67.36,67.39,242982.77315986028,38.0505,38.0787,37.9604,37.9773,242982.7732
2007-03-22 11:00:00,67.39,67.52,67.06,67.07,404529.5747500302,37.9773,38.0505,37.7913,37.7969,404529.5748
2007-03-22 11:10:00,67.08,67.36,67.03,67.36,213950.12649078423,37.8026,37.9604,37.7744,37.9604,213950.1265
2007-03-22 11:20:00,67.36,67.57,67.31,67.57,245633.05625828216,37.9604,38.0787,37.9322,38.0787,245633.0563
2007-03-22 11:30:00,67.57,67.67,67.55,67.6,175761.95639079632,38.0787,38.1351,38.0674,38.0956,175761.9564
2007-03-22 11:40:00,67.61,67.62,67.36,67.41,145645.10299963862,38.1013,38.1069,37.9604,37.9885,145645.103
2007-03-22 11:50:00,67.42,67.65,67.4,67.6,148536.32092518976,37.9942,38.1238,37.9829,38.0956,148536.3209
2007-03-22 12:00:00,67.6,67.64,67.47,67.59,327550.8974822311,38.0956,38.1182,38.0224,38.09,327550.8975
2007-03-22 12:10:00,67.58,67.6,67.36,67.43,266714.85363209253,38.0844,38.0956,37.9604,37.9998,266714.8536
2007-03-22 12:20:00,67.44,67.46,67.34,67.39,127334.05613781474,38.0055,38.0167,37.9491,37.9773,127334.0561
2007-03-22 12:30:00,67.39,67.49,67.36,67.43,134441.63353812796,37.9773,38.0336,37.9604,37.9998,134441.6335
2007-03-22 12:40:00,67.42,67.5,67.35,67.38,105649.9216961812,37.9942,38.0393,37.9547,37.9716,105649.9217
2007-03-22 12:50:00,67.37,67.41,67.25,67.27,128418.2628598964,37.966,37.9885,37.8984,37.9097,128418.2629
2007-03-22 13:00:00,67.26,67.42,67.24,67.26,145042.76593181546,37.904,37.9942,37.8927,37.904,145042.7659
2007-03-22 13:10:00,67.28,67.45,67.26,67.41,83363.4501867245,37.9153,38.0111,37.904,37.9885,83363.4502
2007-03-22 13:20:00,67.43,67.43,67.32,67.39,71919.04589808457,37.9998,37.9998,37.9378,37.9773,71919.0459
2007-03-22 13:30:00,67.39,67.4,67.3,67.39,159257.92073244188,37.9773,37.9829,37.9266,37.9773,159257.9207
2007-03-22 13:40:00,67.39,67.41,67.26,67.26,148536.32092518976,37.9773,37.9885,37.904,37.904,148536.3209
2007-03-22 13:50:00,67.26,67.38,67.25,67.26,113841.70581857608,37.904,37.9716,37.8984,37.904,113841.7058
2007-03-22 14:00:00,67.26,67.4,67.26,67.35,172388.86881098663,37.904,37.9829,37.904,37.9547,172388.8688
2007-03-22 14:10:00,67.34,67.36,67.3,67.3,111070.95530658956,37.9491,37.9604,37.9266,37.9266,111070.9553
2007-03-22 14:20:00,67.3,67.35,67.24,67.3,225394.53077942412,37.9266,37.9547,37.8927,37.9266,225394.5308
2007-03-22 14:30:00,67.31,67.35,67.16,67.2,285628.2375617396,37.9322,37.9547,37.8477,37.8702,285628.2376
2007-03-22 14:40:00,67.18,67.24,67.11,67.22,197566.55824599447,37.8589,37.8927,37.8195,37.8815,197566.5582
2007-03-22 14:50:00,67.22,67.33,67.18,67.2,147572.58161667272,37.8815,37.9435,37.8589,37.8702,147572.5816
2007-03-22 15:00:00,67.21,67.25,67.04,67.05,196000.4818696543,37.8758,37.8984,37.78,37.7857,196000.4819
2007-03-22 15:10:00,67.03,67.2,67.01,67.12,196241.4166967836,37.7744,37.8702,37.7631,37.8251,196241.4167
2007-03-22 15:20:00,67.11,67.16,66.99,67.15,237802.6743765812,37.8195,37.8477,37.7519,37.842,237802.6744
2007-03-22 15:30:00,67.16,67.25,67.09,67.09,201180.5806529334,37.8477,37.8984,37.8082,37.8082,201180.5807
2007-03-22 15:40:00,67.1,67.72,67.1,67.15,361161.3058667631,37.8138,38.1632,37.8138,37.842,361161.3059
2007-03-22 15:50:00,67.16,67.33,67.11,67.3,324780.1469702446,37.8477,37.9435,37.8195,37.9266,324780.147
2007-03-23 09:30:00,66.6,67.45,66.54,67.17,388989.2784001928,37.5321,38.0111,37.4983,37.8533,388989.2784
2007-03-23 09:40:00,67.18,67.21,67.01,67.06,234309.11938320685,37.8589,37.8758,37.7631,37.7913,234309.1194
2007-03-23 09:50:00,67.06,67.13,66.79,66.86,257318.39537405127,37.7913,37.8308,37.6391,37.6786,257318.3954
2007-03-23 10:00:00,66.87,67.38,66.87,67.3,412721.358872425,37.6842,37.9716,37.6842,37.9266,412721.3589
2007-03-23 10:10:00,67.3,67.37,67.08,67.1,247078.6652210577,37.9266,37.966,37.8026,37.8138,247078.6652
2007-03-23 10:20:00,67.11,67.29,66.81,66.86,262257.5593302012,37.8195,37.9209,37.6504,37.6786,262257.5593
2007-03-23 10:30:00,66.85,67.09,66.82,66.94,293458.6194434406,37.673,37.8082,37.6561,37.7237,293458.6194
2007-03-23 10:40:00,66.94,67.11,66.91,67.08,145765.57041320324,37.7237,37.8195,37.7068,37.8026,145765.5704
2007-03-23 10:50:00,67.08,67.2,67.06,67.16,164678.95434285028,37.8026,37.8702,37.7913,37.8477,164678.9543
2007-03-23 11:00:00,67.16,67.17,67.04,67.12,139983.13456210095,37.8477,37.8533,37.78,37.8251,139983.1346
2007-03-23 11:10:00,67.09,67.33,67.09,67.27,255149.981929888,37.8082,37.9435,37.8082,37.9097,255149.9819
2007-03-23 11:20:00,67.26,67.32,67.19,67.31,174436.81484158538,37.904,37.9378,37.8646,37.9322,174436.8148
2007-03-23 11:30:00,67.31,67.36,67.29,67.31,101794.964462113,37.9322,37.9604,37.9209,37.9322,101794.9645
2007-03-23 11:40:00,67.32,67.35,67.26,67.35,81797.3738103843,37.9378,37.9547,37.904,37.9547,81797.3738
2007-03-23 11:50:00,67.34,67.43,67.32,67.35,106854.59583182752,37.9491,37.9998,37.9378,37.9547,106854.5958
2007-03-23 12:00:00,67.35,67.46,67.35,67.46,110709.55306589568,37.9547,38.0167,37.9547,38.0167,110709.5531
2007-03-23 12:10:00,67.45,67.48,67.34,67.4,119383.2068425491,38.0111,38.028,37.9491,37.9829,119383.2068
2007-03-23 12:20:00,67.38,67.49,67.37,67.45,88302.61414287436,37.9716,38.0336,37.966,38.0111,88302.6141
2007-03-23 12:30:00,67.45,67.5,67.39,67.41,122876.7618359234,38.0111,38.0393,37.9773,37.9885,122876.7618
2007-03-23 12:40:00,67.41,67.51,67.35,67.41,91434.76689555476,37.9885,38.0449,37.9547,37.9885,91434.7669
2007-03-23 12:50:00,67.42,67.42,67.3,67.36,113841.70581857608,37.9942,37.9942,37.9266,37.9604,113841.7058
2007-03-23 13:00:00,67.35,67.4,67.3,67.33,104083.845319841,37.9547,37.9829,37.9266,37.9435,104083.8453
2007-03-23 13:10:00,67.34,67.35,67.18,67.26,131911.8178532707,37.9491,37.9547,37.8589,37.904,131911.8179
2007-03-23 13:20:00,67.25,67.29,67.16,67.21,133236.95940248165,37.8984,37.9209,37.8477,37.8758,133236.9594
2007-03-23 13:30:00,67.22,67.36,67.19,67.36,128056.86061920252,37.8815,37.9604,37.8646,37.9604,128056.8606
2007-03-23 13:40:00,67.36,67.45,67.34,67.4,108179.73738103845,37.9604,38.0111,37.9491,37.9829,108179.7374
2007-03-23 13:50:00,67.4,67.42,67.3,67.42,135646.30767377425,37.9829,37.9942,37.9266,37.9942,135646.3077
2007-03-23 14:00:00,67.43,67.47,67.4,67.43,104204.31273340562,37.9998,38.0224,37.9829,37.9998,104204.3127
2007-03-23 14:10:00,67.42,67.5,67.37,67.37,161064.93193591136,37.9942,38.0393,37.966,37.966,161064.9319
2007-03-23 14:20:00,67.37,67.5,67.35,67.43,167931.5745090953,37.966,38.0393,37.9547,37.9998,167931.5745
2007-03-23 14:30:00,67.42,67.46,67.38,67.4,104324.78014697024,37.9942,38.0167,37.9716,37.9829,104324.7801
2007-03-23 14:40:00,67.4,67.41,67.31,67.35,172388.86881098663,37.9829,37.9885,37.9322,37.9547,172388.8688
2007-03-23 14:50:00,67.34,67.38,67.29,67.35,171304.66208890497,37.9491,37.9716,37.9209,37.9547,171304.6621
2007-03-23 15:00:00,67.35,67.36,67.27,67.32,122515.3595952295,37.9547,37.9604,37.9097,37.9378,122515.3596
2007-03-23 15:10:00,67.32,67.45,67.3,67.36,93964.582580412,37.9378,38.0111,37.9266,37.9604,93964.5826
2007-03-23 15:20:00,67.36,67.43,67.36,67.41,84327.18949524155,37.9604,37.9998,37.9604,37.9885,84327.1895
2007-03-23 15:30:00,67.41,67.43,67.32,67.35,186965.42585230697,37.9885,37.9998,37.9378,37.9547,186965.4259
2007-03-23 15:40:00,67.35,67.36,67.3,67.35,163715.21503433323,37.9547,37.9604,37.9266,37.9547,163715.215
2007-03-23 15:50:00,67.36,67.44,67.3,67.38,307432.8394169377,37.9604,38.0055,37.9266,37.9716,307432.8394
2007-03-26 09:30:00,67.65,67.65,67.16,67.36,328032.7671364896,38.1238,38.1238,37.8477,37.9604,328032.7671
2007-03-26 09:40:00,67.38,67.48,67.25,67.42,259727.743645344,37.9716,38.028,37.8984,37.9942,259727.7436
2007-03-26 09:50:00,67.43,67.44,67.21,67.31,252620.1662450308,37.9998,38.0055,37.8758,37.9322,252620.1662
2007-03-26 10:00:00,67.32,67.32,66.18,66.47,594265.7511143236,37.9378,37.9378,37.2954,37.4588,594265.7511
2007-03-26 10:10:00,66.47,66.67,66.28,66.37,358631.49018190586,37.4588,37.5715,37.3517,37.4025,358631.4902
2007-03-26 10:20:00,66.37,66.49,66.21,66.32,424165.763161065,37.4025,37.4701,37.3123,37.3743,424165.7632
2007-03-26 10:30:00,66.32,66.48,66.19,66.28,242621.3709191664,37.3743,37.4645,37.301,37.3517,242621.3709
2007-03-26 10:40:00,66.3,66.62,66.3,66.62,248765.20901096257,37.363,37.5433,37.363,37.5433,248765.209
2007-03-26 10:50:00,66.6,66.91,66.58,66.62,422961.0890254187,37.5321,37.7068,37.5208,37.5433,422961.089
2007-03-26 11:00:00,66.61,66.62,66.28,66.36,380436.092037104,37.5377,37.5433,37.3517,37.3968,380436.092
2007-03-26 11:10:00,66.35,66.47,66.2,66.42,480303.5778821829,37.3912,37.4588,37.3067,37.4306,480303.5779
2007-03-26 11:20:00,66.43,66.5,66.34,66.43,288158.0532465968,37.4363,37.4757,37.3856,37.4363,288158.0532
2007-03-26 11:30:00,66.44,66.67,66.32,66.65,394169.3771834719,37.4419,37.5715,37.3743,37.5603,394169.3772
2007-03-26 11:40:00,66.67,66.72,66.49,66.49,171425.1295024696,37.5715,37.5997,37.4701,37.4701,171425.1295
2007-03-26 11:50:00,66.49,66.58,66.4,66.45,219009.7578604988,37.4701,37.5208,37.4194,37.4475,219009.7579
2007-03-26 12:00:00,66.47,66.59,66.44,66.55,215275.2680399952,37.4588,37.5264,37.4419,37.5039,215275.268
2007-03-26 12:10:00,66.56,66.62,66.47,66.53,146970.24454884956,37.5095,37.5433,37.4588,37.4926,146970.2445
2007-03-26 12:20:00,66.52,66.8,66.52,66.67,235754.72834598244,37.487,37.6448,37.487,37.5715,235754.7283
2007-03-26 12:30:00,66.68,66.81,66.61,66.63,222382.8454403084,37.5772,37.6504,37.5377,37.549,222382.8454
2007-03-26 12:40:00,66.65,66.91,66.61,66.87,228406.21611853995,37.5603,37.7068,37.5377,37.6842,228406.2161
2007-03-26 12:50:00,66.89,66.94,66.76,66.78,161787.73641729914,37.6955,37.7237,37.6222,37.6335,161787.7364
2007-03-26 13:00:00,66.79,66.81,66.69,66.72,135164.43801951574,37.6391,37.6504,37.5828,37.5997,135164.438
2007-03-26 13:10:00,66.72,66.76,66.62,66.69,153595.95229490424,37.5997,37.6222,37.5433,37.5828,153595.9523
2007-03-26 13:20:00,66.69,66.84,66.68,66.83,153836.8871220335,37.5828,37.6673,37.5772,37.6617,153836.8871
2007-03-26 13:30:00,66.85,67.01,66.84,66.98,206601.6142633418,37.673,37.7631,37.6673,37.7462,206601.6143
2007-03-26 13:40:00,66.98,67.01,66.78,66.84,184315.1427538851,37.7462,37.7631,37.6335,37.6673,184315.1428
2007-03-26 13:50:00,66.85,66.85,66.74,66.79,136369.11215516203,37.673,37.673,37.611,37.6391,136369.1122
2007-03-26 14:00:00,66.8,66.9,66.74,66.75,180098.78327912302,37.6448,37.7011,37.611,37.6166,180098.7833
2007-03-26 14:10:00,66.75,66.78,66.69,66.76,139501.26490784244,37.6166,37.6335,37.5828,37.6222,139501.2649
2007-03-26 14:20:00,66.77,66.77,66.53,66.64,146608.84230815567,37.6279,37.6279,37.4926,37.5546,146608.8423
2007-03-26 14:30:00,66.64,66.64,66.51,66.53,169979.52053969403,37.5546,37.5546,37.4814,37.4926,169979.5205
2007-03-26 14:40:00,66.53,66.53,66.46,66.47,215395.73545355984,37.4926,37.4926,37.4532,37.4588,215395.7355
2007-03-26 14:50:00,66.48,66.54,66.42,66.49,195157.20997470187,37.4645,37.4983,37.4306,37.4701,195157.21
2007-03-26 15:00:00,66.5,66.52,66.38,66.42,164678.95434285028,37.4757,37.487,37.4081,37.4306,164678.9543
2007-03-26 15:10:00,66.43,66.45,66.38,66.42,165522.22623780268,37.4363,37.4475,37.4081,37.4306,165522.2262
2007-03-26 15:20:00,66.42,66.57,66.34,66.56,187688.23033369475,37.4306,37.5152,37.3856,37.5095,187688.2303
2007-03-26 15:30:00,66.57,66.61,66.5,66.57,439946.9943380316,37.5152,37.5377,37.4757,37.5152,439946.9943
2007-03-26 15:40:00,66.57,66.63,66.57,66.62,434646.4281411879,37.5152,37.549,37.5152,37.5433,434646.4281
2007-03-26 15:50:00,66.62,66.81,66.52,66.73,638115.8896518493,37.5433,37.6504,37.487,37.6053,638115.8897
2007-03-27 09:30:00,66.72,66.76,66.27,66.4,271292.6153475485,37.5997,37.6222,37.3461,37.4194,271292.6153
2007-03-27 09:40:00,66.4,66.48,66.28,66.47,167208.7700277075,37.4194,37.4645,37.3517,37.4588,167208.77
2007-03-27 09:50:00,66.48,66.63,66.37,66.37,190338.51343211663,37.4645,37.549,37.4025,37.4025,190338.5134
2007-03-27 10:00:00,66.4,66.54,66.08,66.13,453680.27948439954,37.4194,37.4983,37.239,37.2672,453680.2795
2007-03-27 10:10:00,66.13,66.36,66.06,66.34,283821.2263582701,37.2672,37.3968,37.2278,37.3856,283821.2264
2007-03-27 10:20:00,66.35,66.42,66.22,66.23,192868.32911697388,37.3912,37.4306,37.3179,37.3236,192868.3291
2007-03-27 10:30:00,66.23,66.33,66.12,66.29,164197.08468859174,37.3236,37.3799,37.2616,37.3574,164197.0847
2007-03-27 10:40:00,66.29,66.29,66.08,66.11,188772.4370557764,37.3574,37.3574,37.239,37.2559,188772.4371
2007-03-27 10:50:00,66.09,66.21,66.02,66.17,183953.7405131912,37.2447,37.3123,37.2052,37.2898,183953.7405
2007-03-27 11:00:00,66.16,66.32,65.96,65.98,184315.1427538851,37.2841,37.3743,37.1714,37.1827,184315.1428
2007-03-27 11:10:00,65.98,65.98,65.68,65.79,339959.04107938806,37.1827,37.1827,37.0136,37.0756,339959.0411
2007-03-27 11:20:00,65.79,65.85,65.5,65.75,300084.32718949526,37.0756,37.1094,36.9122,37.0531,300084.3272
2007-03-27 11:30:00,65.74,65.93,65.68,65.87,183712.805686062,37.0474,37.1545,37.0136,37.1207,183712.8057
2007-03-27 11:40:00,65.89,65.98,65.83,65.98,206481.1468497772,37.132,37.1827,37.0981,37.1827,206481.1468
2007-03-27 11:50:00,65.98,66.01,65.87,65.98,100951.6925671606,37.1827,37.1996,37.1207,37.1827,100951.6926
2007-03-27 12:00:00,65.98,66.11,65.9,66.09,162992.41055294545,37.1827,37.2559,37.1376,37.2447,162992.4106
2007-03-27 12:10:00,66.1,66.16,65.97,65.99,192145.5246355861,37.2503,37.2841,37.177,37.1883,192145.5246
2007-03-27 12:20:00,65.99,66.11,65.98,66.03,124924.70786652212,37.1883,37.2559,37.1827,37.2109,124924.7079
2007-03-27 12:30:00,66.02,66.12,66.0,66.11,148536.32092518976,37.2052,37.2616,37.1939,37.2559,148536.3209
2007-03-27 12:40:00,66.11,66.16,66.05,66.06,97096.7353330924,37.2559,37.2841,37.2221,37.2278,97096.7353
2007-03-27 12:50:00,66.05,66.11,66.02,66.05,87700.27707505121,37.2221,37.2559,37.2052,37.2221,87700.2771
2007-03-27 13:00:00,66.05,66.21,66.04,66.17,107938.80255390918,37.2221,37.3123,37.2165,37.2898,107938.8026
2007-03-27 13:10:00,66.17,66.18,66.04,66.05,55415.01023973016,37.2898,37.2954,37.2165,37.2221,55415.0102
2007-03-27 13:20:00,66.05,66.06,65.99,66.0,86375.13552584028,37.2221,37.2278,37.1883,37.1939,86375.1355
2007-03-27 13:30:00,66.0,66.04,65.94,66.01,140585.4716299241,37.1939,37.2165,37.1601,37.1996,140585.4716
2007-03-27 13:40:00,66.01,66.09,65.99,66.09,182749.0663775449,37.1996,37.2447,37.1883,37.2447,182749.0664
2007-03-27 13:50:00,66.08,66.16,66.03,66.03,125647.5123479099,37.239,37.2841,37.2109,37.2109,125647.5123
2007-03-27 14:00:00,66.03,66.04,65.93,65.93,136248.6447415974,37.2109,37.2165,37.1545,37.1545,136248.6447
2007-03-27 14:10:00,65.94,66.01,65.89,65.92,98542.34429586798,37.1601,37.1996,37.132,37.1489,98542.3443
2007-03-27 14:20:00,65.91,65.95,65.79,65.79,124081.4359715697,37.1432,37.1658,37.0756,37.0756,124081.436
2007-03-27 14:30:00,65.8,65.91,65.77,65.82,170822.79243464646,37.0812,37.1432,37.0643,37.0925,170822.7924
2007-03-27 14:40:00,65.82,65.89,65.79,65.83,212624.9849415733,37.0925,37.132,37.0756,37.0981,212624.9849
2007-03-27 14:50:00,65.84,66.07,65.81,66.05,224310.3240573425,37.1038,37.2334,37.0869,37.2221,224310.3241
2007-03-27 15:00:00,66.06,66.13,65.91,66.08,173473.07553306833,37.2278,37.2672,37.1432,37.239,173473.0755
2007-03-27 15:10:00,66.08,66.16,66.03,66.06,134200.6987109987,37.239,37.2841,37.2109,37.2278,134200.6987
2007-03-27 15:20:00,66.06,66.08,65.96,66.02,144681.36369112157,37.2278,37.239,37.1714,37.2052,144681.3637
2007-03-27 15:30:00,66.01,66.15,66.01,66.03,215034.33321286595,37.1996,37.2785,37.1996,37.2109,215034.3332
2007-03-27 15:40:00,66.03,66.11,65.98,65.99,196602.81893747745,37.2109,37.2559,37.1827,37.1883,196602.8189
2007-03-27 15:50:00,65.99,66.06,65.98,66.03,298156.8485724612,37.1883,37.2278,37.1827,37.2109,298156.8486
2007-03-28 09:30:00,65.79,66.62,65.21,65.48,445970.3650162632,37.0756,37.5433,36.7487,36.9009,445970.365
2007-03-28 09:40:00,65.47,65.57,65.37,65.49,392121.4311528732,36.8953,36.9516,36.8389,36.9065,392121.4312
2007-03-28 09:50:00,65.48,65.49,65.35,65.41,191181.78532706905,36.9009,36.9065,36.8276,36.8615,191181.7853
2007-03-28 10:00:00,65.4,65.44,65.27,65.31,322370.798698952,36.8558,36.8784,36.7826,36.8051,322370.7987
2007-03-28 10:10:00,65.3,65.32,64.98,65.13,437417.1786531744,36.7995,36.8107,36.6191,36.7037,437417.1787
2007-03-28 10:20:00,65.13,65.35,65.06,65.35,243946.51246837733,36.7037,36.8276,36.6642,36.8276,243946.5125
2007-03-28 10:30:00,65.35,65.35,64.88,65.1,466690.76014937967,36.8276,36.8276,36.5628,36.6868,466690.7601
2007-03-28 10:40:00,65.1,65.15,64.87,65.06,334658.4748825443,36.6868,36.7149,36.5571,36.6642,334658.4749
2007-03-28 10:50:00,65.06,65.3,65.01,65.23,250331.28538730275,36.6642,36.7995,36.636,36.76,250331.2854
2007-03-28 11:00:00,65.24,65.42,65.09,65.4,212384.05011444408,36.7657,36.8671,36.6811,36.8558,212384.0501
2007-03-28 11:10:00,65.4,65.45,65.12,65.21,234911.45645103,36.8558,36.884,36.698,36.7487,234911.4565
2007-03-28 11:20:00,65.21,65.23,64.8,64.91,222141.91061317915,36.7487,36.76,36.5177,36.5797,222141.9106
2007-03-28 11:30:00,64.9,65.0,64.85,64.93,91916.63654981328,36.5741,36.6304,36.5459,36.591,91916.6365
2007-03-28 11:40:00,64.93,64.97,64.86,64.87,63727.26177568968,36.591,36.6135,36.5515,36.5571,63727.2618
2007-03-28 11:50:00,64.87,64.94,64.78,64.91,106011.32393687508,36.5571,36.5966,36.5064,36.5797,106011.3239
2007-03-28 12:00:00,64.91,65.27,64.91,65.19,232863.5104204313,36.5797,36.7826,36.5797,36.7375,232863.5104
2007-03-28 12:10:00,65.17,65.34,65.12,65.34,137212.38405011446,36.7262,36.822,36.698,36.822,137212.3841
2007-03-28 12:20:00,65.35,65.53,65.24,65.4,217082.27924346467,36.8276,36.9291,36.7657,36.8558,217082.2792
2007-03-28 12:30:00,65.4,65.45,65.3,65.44,114082.64064570537,36.8558,36.884,36.7995,36.8784,114082.6406
2007-03-28 12:40:00,65.45,65.48,65.35,65.4,70352.96952174438,36.884,36.9009,36.8276,36.8558,70352.9695
2007-03-28 12:50:00,65.39,65.46,65.27,65.29,99024.2139501265,36.8502,36.8896,36.7826,36.7938,99024.214
2007-03-28 13:00:00,65.3,65.35,65.16,65.26,81315.50415612578,36.7995,36.8276,36.7206,36.7769,81315.5042
2007-03-28 13:10:00,65.25,65.3,65.17,65.23,54451.27093121311,36.7713,36.7995,36.7262,36.76,54451.2709
2007-03-28 13:20:00,65.25,65.32,65.2,65.23,40115.64871702205,36.7713,36.8107,36.7431,36.76,40115.6487
2007-03-28 13:30:00,65.24,65.46,65.23,65.43,63245.39212143116,36.7657,36.8896,36.76,36.8727,63245.3921
2007-03-28 13:40:00,65.44,65.48,65.3,65.4,104324.78014697024,36.8784,36.9009,36.7995,36.8558,104324.7801
2007-03-28 13:50:00,65.41,65.41,65.24,65.25,106011.32393687508,36.8615,36.8615,36.7657,36.7713,106011.3239
2007-03-28 14:00:00,65.27,65.35,65.01,65.02,101192.62739428986,36.7826,36.8276,36.636,36.6417,101192.6274
2007-03-28 14:10:00,65.01,65.05,64.91,65.01,171184.19467534035,36.636,36.6586,36.5797,36.636,171184.1947
2007-03-28 14:20:00,65.04,65.08,64.91,65.05,149500.0602337068,36.6529,36.6755,36.5797,36.6586,149500.0602
2007-03-28 14:30:00,65.03,65.1,64.96,65.0,161546.80159016987,36.6473,36.6868,36.6079,36.6304,161546.8016
2007-03-28 14:40:00,65.0,65.04,64.88,65.01,261293.82002168417,36.6304,36.6529,36.5628,36.636,261293.82
2007-03-28 14:50:00,65.03,65.07,64.93,65.07,156487.1702204554,36.6473,36.6699,36.591,36.6699,156487.1702
2007-03-28 15:00:00,65.08,65.15,65.03,65.1,128538.73027346104,36.6755,36.7149,36.6473,36.6868,128538.7303
2007-03-28 15:10:00,65.1,65.19,65.1,65.1,109384.41151668476,36.6868,36.7375,36.6868,36.6868,109384.4115
2007-03-28 15:20:00,65.1,65.35,65.04,65.28,166365.4981327551,36.6868,36.8276,36.6529,36.7882,166365.4981
2007-03-28 15:30:00,65.29,65.29,65.11,65.15,215395.73545355984,36.7938,36.7938,36.6924,36.7149,215395.7355
2007-03-28 15:40:00,65.16,65.2,65.03,65.08,215154.80062643057,36.7206,36.7431,36.6473,36.6755,215154.8006
2007-03-28 15:50:00,65.08,65.2,64.98,65.03,358751.9575954705,36.6755,36.7431,36.6191,36.6473,358751.9576
2007-03-29 09:30:00,65.44,65.66,65.44,65.59,338633.8995301771,36.8784,37.0023,36.8784,36.9629,338633.8995
2007-03-29 09:40:00,65.58,65.86,65.58,65.78,344898.20503553795,36.9573,37.1151,36.9573,37.07,344898.205
2007-03-29 09:50:00,65.78,65.88,65.69,65.77,232502.1081797374,37.07,37.1263,37.0193,37.0643,232502.1082
2007-03-29 10:00:00,65.76,65.94,65.75,65.93,188290.5674015179,37.0587,37.1601,37.0531,37.1545,188290.5674
2007-03-29 10:10:00,65.93,66.18,65.93,66.17,272497.2894831948,37.1545,37.2954,37.1545,37.2898,272497.2895
2007-03-29 10:20:00,66.17,66.32,66.03,66.07,327309.96265510184,37.2898,37.3743,37.2109,37.2334,327309.9627
2007-03-29 10:30:00,66.07,66.15,65.89,65.91,211540.77821949165,37.2334,37.2785,37.132,37.1432,211540.7782
2007-03-29 10:40:00,65.91,65.91,65.43,65.49,326707.6255872787,37.1432,37.1432,36.8727,36.9065,326707.6256
2007-03-29 10:50:00,65.49,65.63,65.44,65.47,220093.96458258043,36.9065,36.9854,36.8784,36.8953,220093.9646
2007-03-29 11:00:00,65.46,65.61,65.46,65.58,165883.6284784966,36.8896,36.9742,36.8896,36.9573,165883.6285
2007-03-29 11:10:00,65.58,65.58,65.3,65.41,289242.2599686785,36.9573,36.9573,36.7995,36.8615,289242.26
2007-03-29 11:20:00,65.41,65.49,65.4,65.49,158053.2465967956,36.8615,36.9065,36.8558,36.9065,158053.2466
2007-03-29 11:30:00,65.49,65.5,65.35,65.4,147572.58161667272,36.9065,36.9122,36.8276,36.8558,147572.5816
2007-03-29 11:40:00,65.39,65.43,65.24,65.25,165522.22623780268,36.8502,36.8727,36.7657,36.7713,165522.2262
2007-03-29 11:50:00,65.25,65.26,64.85,64.89,281291.41067341284,36.7713,36.7769,36.5459,36.5684,281291.4107
2007-03-29 12:00:00,64.89,65.2,64.87,65.06,221539.573545356,36.5684,36.7431,36.5571,36.6642,221539.5735
2007-03-29 12:10:00,65.07,65.19,64.95,65.0,233947.71714251296,36.6699,36.7375,36.6022,36.6304,233947.7171
2007-03-29 12:20:00,65.0,65.05,64.66,64.71,383447.77737621975,36.6304,36.6586,36.4388,36.467,383447.7774
2007-03-29 12:30:00,64.72,64.76,64.61,64.62,261293.82002168417,36.4726,36.4952,36.4106,36.4163,261293.82
2007-03-29 12:40:00,64.64,64.92,64.59,64.9,177087.09794000725,36.4275,36.5853,36.3994,36.5741,177087.0979
2007-03-29 12:50:00,64.91,64.96,64.7,64.73,169377.18347187087,36.5797,36.6079,36.4613,36.4782,169377.1835
2007-03-29 13:00:00,64.72,64.8,64.61,64.76,237561.7395494519,36.4726,36.5177,36.4106,36.4952,237561.7395
2007-03-29 13:10:00,64.76,64.89,64.62,64.63,136128.1773280328,36.4952,36.5684,36.4163,36.4219,136128.1773
2007-03-29 13:20:00,64.64,64.71,64.43,64.64,224189.8566437779,36.4275,36.467,36.3092,36.4275,224189.8566
2007-03-29 13:30:00,64.64,64.77,64.57,64.72,156246.23539332612,36.4275,36.5008,36.3881,36.4726,156246.2354
2007-03-29 13:40:00,64.72,64.82,64.68,64.7,161787.73641729914,36.4726,36.529,36.4501,36.4613,161787.7364
2007-03-29 13:50:00,64.7,64.71,64.5,64.6,194916.2751475726,36.4613,36.467,36.3486,36.405,194916.2751
2007-03-29 14:00:00,64.6,64.62,64.25,64.31,312251.535959523,36.405,36.4163,36.2077,36.2416,312251.536
2007-03-29 14:10:00,64.32,64.47,64.25,64.41,239850.62040717987,36.2472,36.3317,36.2077,36.2979,239850.6204
2007-03-29 14:20:00,64.42,64.64,64.41,64.63,155643.89832550296,36.3035,36.4275,36.2979,36.4219,155643.8983
2007-03-29 14:30:00,64.62,64.68,64.44,64.66,222382.8454403084,36.4163,36.4501,36.3148,36.4388,222382.8454
2007-03-29 14:40:00,64.67,64.85,64.66,64.71,228888.08577279848,36.4444,36.5459,36.4388,36.467,228888.0858
2007-03-29 14:50:00,64.71,64.91,64.71,64.86,166606.43295988438,36.467,36.5797,36.467,36.5515,166606.433
2007-03-29 15:00:00,64.87,64.96,64.8,64.91,156246.23539332612,36.5571,36.6079,36.5177,36.5797,156246.2354
2007-03-29 15:10:00,64.91,65.15,64.89,64.99,170822.79243464646,36.5797,36.7149,36.5684,36.6248,170822.7924
2007-03-29 15:20:00,64.97,65.03,64.93,64.96,102638.23635706544,36.6135,36.6473,36.591,36.6079,102638.2364
2007-03-29 15:30:00,64.96,65.06,64.96,65.02,127936.39320563788,36.6079,36.6642,36.6079,36.6417,127936.3932
2007-03-29 15:40:00,65.02,65.25,65.02,65.23,189856.6437778581,36.6417,36.7713,36.6417,36.76,189856.6438
2007-03-29 15:50:00,65.23,65.23,65.04,65.11,264666.9076014938,36.76,36.76,36.6529,36.6924,264666.9076
2007-03-30 09:30:00,65.28,65.57,65.28,65.4,144199.49403686303,36.7882,36.9516,36.7882,36.8558,144199.494
2007-03-30 09:40:00,65.4,65.97,65.39,65.78,264064.57053367066,36.8558,37.177,36.8502,37.07,264064.5705
2007-03-30 09:50:00,65.8,65.83,65.47,65.61,142392.4828333936,37.0812,37.0981,36.8953,36.9742,142392.4828
2007-03-30 10:00:00,65.61,65.82,65.33,65.55,219612.09492832192,36.9742,37.0925,36.8164,36.9404,219612.0949
2007-03-30 10:10:00,65.54,65.65,65.48,65.52,219250.69268762803,36.9347,36.9967,36.9009,36.9234,219250.6927
2007-03-30 10:20:00,65.52,65.54,65.43,65.52,132514.15492109387,36.9234,36.9347,36.8727,36.9234,132514.1549
2007-03-30 10:30:00,65.51,65.52,65.36,65.48,159619.32297313577,36.9178,36.9234,36.8333,36.9009,159619.323
2007-03-30 10:40:00,65.48,65.53,65.4,65.46,218407.4207926756,36.9009,36.9291,36.8558,36.8896,218407.4208
2007-03-30 10:50:00,65.45,65.45,65.23,65.35,204553.66823274308,36.884,36.884,36.76,36.8276,204553.6682
2007-03-30 11:00:00,65.35,65.43,65.31,65.4,106252.25876400436,36.8276,36.8727,36.8051,36.8558,106252.2588
2007-03-30 11:10:00,65.41,65.43,65.19,65.2,196964.2211781713,36.8615,36.8727,36.7375,36.7431,196964.2212
2007-03-30 11:20:00,65.19,65.29,65.01,65.09,331526.3221298639,36.7375,36.7938,36.636,36.6811,331526.3221
2007-03-30 11:30:00,65.09,65.35,65.06,65.34,189133.8392964704,36.6811,36.8276,36.6642,36.822,189133.8393
2007-03-30 11:40:00,65.35,65.35,64.47,64.76,366943.7417178653,36.8276,36.8276,36.3317,36.4952,366943.7417
2007-03-30 11:50:00,64.76,65.11,64.73,64.95,327912.299722925,36.4952,36.6924,36.4782,36.6022,327912.2997
2007-03-30 12:00:00,64.93,65.07,64.77,65.01,184676.544994579,36.591,36.6699,36.5008,36.636,184676.545
2007-03-30 12:10:00,65.01,65.06,64.83,65.04,236718.4676544995,36.636,36.6642,36.5346,36.6529,236718.4677
2007-03-30 12:20:00,65.03,65.1,64.93,65.0,120226.47873750151,36.6473,36.6868,36.591,36.6304,120226.4787
2007-03-30 12:30:00,64.99,65.25,64.96,65.2,105770.38910974584,36.6248,36.7713,36.6079,36.7431,105770.3891
2007-03-30 12:40:00,65.2,65.22,64.97,64.97,104204.31273340562,36.7431,36.7544,36.6135,36.6135,104204.3127
2007-03-30 12:50:00,64.97,65.0,64.85,64.88,99144.68136369112,36.6135,36.6304,36.5459,36.5628,99144.6814
2007-03-30 13:00:00,64.88,65.05,64.86,64.98,83122.51535959524,36.5628,36.6586,36.5515,36.6191,83122.5154
2007-03-30 13:10:00,64.97,65.09,64.95,65.08,56860.61920250573,36.6135,36.6811,36.6022,36.6755,56860.6192
2007-03-30 13:20:00,65.08,65.31,65.02,65.26,98180.94205517408,36.6755,36.8051,36.6417,36.7769,98180.9421
2007-03-30 13:30:00,65.25,65.42,65.17,65.25,335742.681604626,36.7713,36.8671,36.7262,36.7713,335742.6816
2007-03-30 13:40:00,65.25,65.34,65.06,65.1,141910.61317913505,36.7713,36.822,36.6642,36.6868,141910.6132
2007-03-30 13:50:00,65.11,65.23,65.07,65.21,54692.20575834237,36.6924,36.76,36.6699,36.7487,54692.2058
2007-03-30 14:00:00,65.21,65.27,65.17,65.18,49873.50921575714,36.7487,36.7826,36.7262,36.7318,49873.5092
2007-03-30 14:10:00,65.19,65.27,65.18,65.19,79147.09071196242,36.7375,36.7826,36.7318,36.7375,79147.0907
2007-03-30 14:20:00,65.19,65.43,65.16,65.32,139621.73232140706,36.7375,36.8727,36.7206,36.8107,139621.7323
2007-03-30 14:30:00,65.32,65.49,65.3,65.43,93603.18033971812,36.8107,36.9065,36.7995,36.8727,93603.1803
2007-03-30 14:40:00,65.44,65.5,65.3,65.49,125286.110107216,36.8784,36.9122,36.7995,36.9065,125286.1101
2007-03-30 14:50:00,65.48,65.48,65.28,65.38,98421.87688230336,36.9009,36.9009,36.7882,36.8446,98421.8769
2007-03-30 15:00:00,65.39,65.41,65.28,65.31,87338.87483435731,36.8502,36.8615,36.7882,36.8051,87338.8748
2007-03-30 15:10:00,65.31,65.36,65.2,65.33,133477.89422961092,36.8051,36.8333,36.7431,36.8164,133477.8942
2007-03-30 15:20:00,65.33,65.4,65.33,65.36,77219.61209492834,36.8164,36.8558,36.8164,36.8333,77219.6121
2007-03-30 15:30:00,65.36,65.36,65.16,65.18,147693.04903023734,36.8333,36.8333,36.7206,36.7318,147693.049
2007-03-30 15:40:00,65.17,65.4,65.17,65.4,237441.27213588727,36.7262,36.8558,36.7262,36.8558,237441.2721
2007-03-30 15:50:00,65.39,65.4,65.26,65.33,448259.2458739911,36.8502,36.8558,36.7769,36.8164,448259.2459
2007-04-02 09:30:00,65.33,65.58,64.7,64.86,279002.5298156849,36.8164,36.9573,36.4613,36.5515,279002.5298
2007-04-02 09:40:00,64.91,65.0,64.62,64.71,256475.12347909893,36.5797,36.6304,36.4163,36.467,256475.1235
2007-04-02 09:50:00,64.7,64.91,64.64,64.81,177809.90242139503,36.4613,36.5797,36.4275,36.5233,177809.9024
2007-04-02 10:00:00,64.79,64.82,64.42,64.46,421635.9474762077,36.5121,36.529,36.3035,36.3261,421635.9475
2007-04-02 10:10:00,64.46,64.47,64.13,64.46,359474.76207685826,36.3261,36.3317,36.1401,36.3261,359474.7621
2007-04-02 10:20:00,64.47,64.65,64.4,64.52,232381.6407661728,36.3317,36.4332,36.2923,36.3599,232381.6408
2007-04-02 10:30:00,64.52,64.72,64.52,64.57,211661.24563305627,36.3599,36.4726,36.3599,36.3881,211661.2456
2007-04-02 10:40:00,64.56,64.66,64.43,64.55,162390.0734851223,36.3824,36.4388,36.3092,36.3768,162390.0735
2007-04-02 10:50:00,64.56,64.93,64.55,64.92,219130.22527406336,36.3824,36.591,36.3768,36.5853,219130.2253
2007-04-02 11:00:00,64.92,65.08,64.88,65.03,193591.1335983617,36.5853,36.6755,36.5628,36.6473,193591.1336
2007-04-02 11:10:00,65.02,65.09,64.99,65.05,156487.1702204554,36.6417,36.6811,36.6248,36.6586,156487.1702
2007-04-02 11:20:00,65.06,65.23,65.06,65.13,182387.664136851,36.6642,36.76,36.6642,36.7037,182387.6641
2007-04-02 11:30:00,65.13,65.28,65.12,65.26,145645.10299963862,36.7037,36.7882,36.698,36.7769,145645.103
2007-04-02 11:40:00,65.26,65.29,65.17,65.17,182146.72930972173,36.7769,36.7938,36.7262,36.7262,182146.7293
2007-04-02 11:50:00,65.17,65.2,65.07,65.12,161546.80159016987,36.7262,36.7431,36.6699,36.698,161546.8016
2007-04-02 12:00:00,65.12,65.17,65.1,65.14,165040.35658354417,36.698,36.7262,36.6868,36.7093,165040.3566
2007-04-02 12:10:00,65.14,65.28,65.13,65.15,216239.00734851224,36.7093,36.7882,36.7037,36.7149,216239.0073
2007-04-02 12:20:00,65.15,65.18,65.11,65.11,152632.2129863872,36.7149,36.7318,36.6924,36.6924,152632.213
2007-04-02 12:30:00,65.11,65.13,65.05,65.07,87700.27707505121,36.6924,36.7037,36.6586,36.6699,87700.2771
2007-04-02 12:40:00,65.07,65.33,65.07,65.24,155402.96349837372,36.6699,36.8164,36.6699,36.7657,155402.9635
2007-04-02 12:50:00,65.24,65.24,65.09,65.12,107336.46548608605,36.7657,36.7657,36.6811,36.698,107336.4655
2007-04-02 13:00:00,65.12,65.24,65.06,65.1,86977.47259366342,36.698,36.7657,36.6642,36.6868,86977.4726
2007-04-02 13:10:00,65.1,65.15,64.99,65.05,94325.9848211059,36.6868,36.7149,36.6248,36.6586,94325.9848
2007-04-02 13:20:00,65.04,65.21,65.03,65.15,72400.9155523431,36.6529,36.7487,36.6473,36.7149,72400.9156
2007-04-02 13:30:00,65.15,65.16,65.05,65.05,48789.30249367547,36.7149,36.7206,36.6586,36.6586,48789.3025
2007-04-02 13:40:00,65.05,65.06,65.01,65.04,55053.60799903626,36.6586,36.6642,36.636,36.6529,55053.608
2007-04-02 13:50:00,65.04,65.11,65.04,65.05,70834.8391760029,36.6529,36.6924,36.6529,36.6586,70834.8392
2007-04-02 14:00:00,65.05,65.05,64.89,64.9,147090.71196241418,36.6586,36.6586,36.5684,36.5741,147090.712
2007-04-02 14:10:00,64.9,65.06,64.87,65.05,118299.00012046742,36.5741,36.6642,36.5571,36.6586,118299.0001
2007-04-02 14:20:00,65.05,65.27,65.05,65.18,106854.59583182752,36.6586,36.7826,36.6586,36.7318,106854.5958
2007-04-02 14:30:00,65.18,65.25,65.15,65.16,91916.63654981328,36.7318,36.7713,36.7149,36.7206,91916.6365
2007-04-02 14:40:00,65.15,65.24,65.08,65.08,109263.94410312011,36.7149,36.7657,36.6755,36.6755,109263.9441
2007-04-02 14:50:00,65.07,65.2,65.05,65.18,89627.7556920853,36.6699,36.7431,36.6586,36.7318,89627.7557
2007-04-02 15:00:00,65.19,65.31,65.18,65.26,180098.78327912302,36.7375,36.8051,36.7318,36.7769,180098.7833
2007-04-02 15:10:00,65.27,65.38,65.25,65.31,106372.72617756898,36.7826,36.8446,36.7713,36.8051,106372.7262
2007-04-02 15:20:00,65.31,65.34,65.24,65.29,105408.98686905194,36.8051,36.822,36.7657,36.7938,105408.9869
2007-04-02 15:30:00,65.29,65.3,65.19,65.22,159860.25780026504,36.7938,36.7995,36.7375,36.7544,159860.2578
2007-04-02 15:40:00,65.22,65.33,65.17,65.3,166606.43295988438,36.7544,36.8164,36.7262,36.7995,166606.433
2007-04-02 15:50:00,65.3,65.34,65.24,65.33,217925.55113841707,36.7995,36.822,36.7657,36.8164,217925.5511
2007-04-03 09:30:00,65.67,66.2,65.57,65.89,308637.51355258405,37.008,37.3067,36.9516,37.132,308637.5136
2007-04-03 09:40:00,65.89,66.0,65.71,65.75,197325.62341886523,37.132,37.1939,37.0305,37.0531,197325.6234
2007-04-03 09:50:00,65.76,65.8,65.64,65.69,168895.31381761236,37.0587,37.0812,36.9911,37.0193,168895.3138
2007-04-03 10:00:00,65.69,66.19,65.69,66.13,392241.8985664378,37.0193,37.301,37.0193,37.2672,392241.8986
2007-04-03 10:10:00,66.14,66.36,66.13,66.36,232743.04300686668,37.2728,37.3968,37.2672,37.3968,232743.043
2007-04-03 10:20:00,66.35,66.41,66.2,66.22,209492.8321888929,37.3912,37.425,37.3067,37.3179,209492.8322
2007-04-03 10:30:00,66.22,66.33,66.2,66.21,154077.82194916275,37.3179,37.3799,37.3067,37.3123,154077.8219
2007-04-03 10:40:00,66.21,66.67,66.18,66.64,429586.79677147337,37.3123,37.5715,37.2954,37.5546,429586.7968
2007-04-03 10:50:00,66.62,66.63,66.37,66.41,196602.81893747745,37.5433,37.549,37.4025,37.425,196602.8189
2007-04-03 11:00:00,66.41,66.52,66.32,66.32,182387.664136851,37.425,37.487,37.3743,37.3743,182387.6641
2007-04-03 11:10:00,66.32,66.33,65.89,65.91,337549.6928080954,37.3743,37.3799,37.132,37.1432,337549.6928
2007-04-03 11:20:00,65.91,66.16,65.89,66.04,92880.37585833031,37.1432,37.2841,37.132,37.2165,92880.3759
2007-04-03 11:30:00,66.05,66.19,66.03,66.07,102999.63859775932,37.2221,37.301,37.2109,37.2334,102999.6386
2007-04-03 11:40:00,66.06,66.08,65.99,66.02,91916.63654981328,37.2278,37.239,37.1883,37.2052,91916.6365
2007-04-03 11:50:00,66.02,66.18,66.01,66.18,122033.48994097098,37.2052,37.2954,37.1996,37.2954,122033.4899
2007-04-03 12:00:00,66.17,66.2,66.11,66.13,136248.6447415974,37.2898,37.3067,37.2559,37.2672,136248.6447
2007-04-03 12:10:00,66.12,66.12,66.0,66.07,99144.68136369112,37.2616,37.2616,37.1939,37.2334,99144.6814
2007-04-03 12:20:00,66.08,66.12,66.05,66.09,77219.61209492834,37.239,37.2616,37.2221,37.2447,77219.6121
2007-04-03 12:30:00,66.1,66.18,66.03,66.18,120346.94615106616,37.2503,37.2954,37.2109,37.2954,120346.9462
2007-04-03 12:40:00,66.18,66.23,66.13,66.17,132755.0897482231,37.2954,37.3236,37.2672,37.2898,132755.0897
2007-04-03 12:50:00,66.17,66.23,66.14,66.2,113118.9013371883,37.2898,37.3236,37.2728,37.3067,113118.9013
2007-04-03 13:00:00,66.2,66.27,66.16,66.27,85531.86363088785,37.3067,37.3461,37.2841,37.3461,85531.8636
2007-04-03 13:10:00,66.27,66.33,66.22,66.32,85531.86363088785,37.3461,37.3799,37.3179,37.3743,85531.8636
2007-04-03 13:20:00,66.32,66.47,66.31,66.42,175039.1519094085,37.3743,37.4588,37.3686,37.4306,175039.1519
2007-04-03 13:30:00,66.42,66.46,66.4,66.43,235152.39127815928,37.4306,37.4532,37.4194,37.4363,235152.3913
2007-04-03 13:40:00,66.43,66.58,66.42,66.53,229129.02059992767,37.4363,37.5208,37.4306,37.4926,229129.0206
2007-04-03 13:50:00,66.54,66.6,66.37,66.39,121792.55511384172,37.4983,37.5321,37.4025,37.4137,121792.5551
2007-04-03 14:00:00,66.4,66.55,66.37,66.55,136128.1773280328,37.4194,37.5039,37.4025,37.5039,136128.1773
2007-04-03 14:10:00,66.55,66.55,66.33,66.46,240693.8923021323,37.5039,37.5039,37.3799,37.4532,240693.8923
2007-04-03 14:20:00,66.46,66.52,66.43,66.52,133236.95940248165,37.4532,37.487,37.4363,37.487,133236.9594
2007-04-03 14:30:00,66.52,66.55,66.47,66.55,132152.75268039998,37.487,37.5039,37.4588,37.5039,132152.7527
2007-04-03 14:40:00,66.55,66.57,66.48,66.51,117094.32598482112,37.5039,37.5152,37.4645,37.4814,117094.326
2007-04-03 14:50:00,66.52,66.57,66.52,66.56,83965.78725454766,37.487,37.5152,37.487,37.5095,83965.7873
2007-04-03 15:00:00,66.56,66.61,66.47,66.6,104083.845319841,37.5095,37.5377,37.4588,37.5321,104083.8453
2007-04-03 15:10:00,66.6,66.6,66.47,66.52,112757.49909649442,37.5321,37.5321,37.4588,37.487,112757.4991
2007-04-03 15:20:00,66.52,66.62,66.48,66.53,178653.17431634746,37.487,37.5433,37.4645,37.4926,178653.1743
2007-04-03 15:30:00,66.55,66.69,66.49,66.53,312492.47078665224,37.5039,37.5828,37.4701,37.4926,312492.4708
2007-04-03 15:40:00,66.52,66.55,66.41,66.41,329719.3109263944,37.487,37.5039,37.425,37.425,329719.3109
2007-04-03 15:50:00,66.42,66.57,66.41,66.56,426334.17660522833,37.4306,37.5152,37.425,37.5095,426334.1766
2007-04-04 09:30:00,66.62,66.7,66.2,66.64,204312.7334056138,37.5433,37.5884,37.3067,37.5546,204312.7334
2007-04-04 09:40:00,66.6,66.76,66.46,66.64,191904.58980845683,37.5321,37.6222,37.4532,37.5546,191904.5898
2007-04-04 09:50:00,66.64,66.71,66.39,66.46,149500.0602337068,37.5546,37.5941,37.4137,37.4532,149500.0602
2007-04-04 10:00:00,66.47,66.56,66.24,66.32,250451.7528008674,37.4588,37.5095,37.3292,37.3743,250451.7528
2007-04-04 10:10:00,66.31,66.45,66.29,66.4,130225.27406336588,37.3686,37.4475,37.3574,37.4194,130225.2741
2007-04-04 10:20:00,66.4,66.71,66.39,66.58,185640.28430309604,37.4194,37.5941,37.4137,37.5208,185640.2843
2007-04-04 10:30:00,66.58,66.6,66.23,66.37,163112.87796651007,37.5208,37.5321,37.3236,37.4025,163112.878
2007-04-04 10:40:00,66.36,66.37,66.18,66.22,113118.9013371883,37.3968,37.4025,37.2954,37.3179,113118.9013
2007-04-04 10:50:00,66.21,66.36,66.16,66.34,84327.18949524155,37.3123,37.3968,37.2841,37.3856,84327.1895
2007-04-04 11:00:00,66.33,66.38,66.27,66.34,84809.05914950007,37.3799,37.4081,37.3461,37.3856,84809.0591
2007-04-04 11:10:00,66.34,66.41,66.31,66.33,121913.02252740636,37.3856,37.425,37.3686,37.3799,121913.0225
2007-04-04 11:20:00,66.35,66.37,66.28,66.28,208890.49512106972,37.3912,37.4025,37.3517,37.3517,208890.4951
2007-04-04 11:30:00,66.28,66.34,66.18,66.32,144801.8311046862,37.3517,37.3856,37.2954,37.3743,144801.8311
2007-04-04 11:40:00,66.32,66.4,66.28,66.29,96012.52861101073,37.3743,37.4194,37.3517,37.3574,96012.5286
2007-04-04 11:50:00,66.28,66.39,66.28,66.35,98903.74653656188,37.3517,37.4137,37.3517,37.3912,98903.7465
2007-04-04 12:00:00,66.34,66.52,66.34,66.49,159980.7252138297,37.3856,37.487,37.3856,37.4701,159980.7252
2007-04-04 12:10:00,66.49,66.53,66.46,66.53,126008.9145886038,37.4701,37.4926,37.4532,37.4926,126008.9146
2007-04-04 12:20:00,66.53,66.62,66.51,66.59,92759.90844476572,37.4926,37.5433,37.4814,37.5264,92759.9084
2007-04-04 12:30:00,66.59,66.6,66.49,66.49,58667.63040597519,37.5264,37.5321,37.4701,37.4701,58667.6304
2007-04-04 12:40:00,66.51,66.57,66.47,66.57,38670.03975424648,37.4814,37.5152,37.4588,37.5152,38670.0398
2007-04-04 12:50:00,66.57,66.59,66.52,66.57,45054.81267317191,37.5152,37.5264,37.487,37.5152,45054.8127
2007-04-04 13:00:00,66.57,66.57,66.33,66.4,90109.62534634382,37.5152,37.5152,37.3799,37.4194,90109.6253
2007-04-04 13:10:00,66.39,66.52,66.35,66.44,85049.99397662932,37.4137,37.487,37.3912,37.4419,85049.994
2007-04-04 13:20:00,66.43,66.45,66.33,66.35,111793.75978797735,37.4363,37.4475,37.3799,37.3912,111793.7598
2007-04-04 13:30:00,66.36,66.4,66.26,66.27,93121.3106854596,37.3968,37.4194,37.3405,37.3461,93121.3107
2007-04-04 13:40:00,66.27,66.31,66.18,66.28,90230.09275990844,37.3461,37.3686,37.2954,37.3517,90230.0928
2007-04-04 13:50:00,66.28,66.33,66.27,66.28,57944.82592458741,37.3517,37.3799,37.3461,37.3517,57944.8259
2007-04-04 14:00:00,66.27,66.28,66.19,66.23,117335.2608119504,37.3461,37.3517,37.301,37.3236,117335.2608
2007-04-04 14:10:00,66.24,66.32,66.21,66.22,109986.7485845079,37.3292,37.3743,37.3123,37.3179,109986.7486
2007-04-04 14:20:00,66.22,66.28,66.15,66.19,110468.61823876644,37.3179,37.3517,37.2785,37.301,110468.6182
2007-04-04 14:30:00,66.2,66.25,66.11,66.14,118901.33718829058,37.3067,37.3348,37.2559,37.2728,118901.3372
2007-04-04 14:40:00,66.13,66.14,66.0,66.09,112637.03168292978,37.2672,37.2728,37.1939,37.2447,112637.0317
2007-04-04 14:50:00,66.09,66.17,66.06,66.13,112757.49909649442,37.2447,37.2898,37.2278,37.2672,112757.4991
2007-04-04 15:00:00,66.13,66.14,66.02,66.14,125406.57752078064,37.2672,37.2728,37.2052,37.2728,125406.5775
2007-04-04 15:10:00,66.15,66.3,66.11,66.28,129141.0673412842,37.2785,37.363,37.2559,37.3517,129141.0673
2007-04-04 15:20:00,66.28,66.28,66.17,66.24,116251.0540898687,37.3517,37.3517,37.2898,37.3292,116251.0541
2007-04-04 15:30:00,66.25,66.32,66.17,66.23,150704.7343693531,37.3348,37.3743,37.2898,37.3236,150704.7344
2007-04-04 15:40:00,66.23,66.32,66.2,66.23,181303.4574147693,37.3236,37.3743,37.3067,37.3236,181303.4574
2007-04-04 15:50:00,66.23,66.25,66.14,66.19,223587.5195759548,37.3236,37.3348,37.2728,37.301,223587.5196
2007-04-05 09:30:00,65.99,66.45,65.93,66.1,201301.04806649804,37.1883,37.4475,37.1545,37.2503,201301.0481
2007-04-05 09:40:00,66.09,66.15,65.91,66.15,144801.8311046862,37.2447,37.2785,37.1432,37.2785,144801.8311
2007-04-05 09:50:00,66.16,66.24,66.13,66.23,94687.3870617998,37.2841,37.3292,37.2672,37.3236,94687.3871
2007-04-05 10:00:00,66.24,66.38,66.17,66.37,115166.84736778702,37.3292,37.4081,37.2898,37.4025,115166.8474
2007-04-05 10:10:00,66.36,66.48,66.31,66.47,151909.40850499942,37.3968,37.4645,37.3686,37.4588,151909.4085
2007-04-05 10:20:00,66.47,66.56,66.47,66.48,119744.609083243,37.4588,37.5095,37.4588,37.4645,119744.6091
2007-04-05 10:30:00,66.48,66.55,66.33,66.33,134080.23129743405,37.4645,37.5039,37.3799,37.3799,134080.2313
2007-04-05 10:40:00,66.35,66.39,66.29,66.32,72882.78520660162,37.3912,37.4137,37.3574,37.3743,72882.7852
2007-04-05 10:50:00,66.32,66.32,66.21,66.24,99265.14877725576,37.3743,37.3743,37.3123,37.3292,99265.1488
2007-04-05 11:00:00,66.24,66.26,66.18,66.18,74930.73123720035,37.3292,37.3405,37.2954,37.2954,74930.7312
2007-04-05 11:10:00,66.18,66.18,66.13,66.18,119744.609083243,37.2954,37.2954,37.2672,37.2954,119744.6091
2007-04-05 11:20:00,66.17,66.25,66.15,66.22,101794.964462113,37.2898,37.3348,37.2785,37.3179,101794.9645
2007-04-05 11:30:00,66.22,66.3,66.2,66.29,95530.6589567522,37.3179,37.363,37.3067,37.3574,95530.659
2007-04-05 11:40:00,66.28,66.38,66.25,66.34,89266.3534513914,37.3517,37.4081,37.3348,37.3856,89266.3535
2007-04-05 11:50:00,66.33,66.52,66.3,66.52,80954.10191543188,37.3799,37.487,37.363,37.487,80954.1019
2007-04-05 12:00:00,66.52,66.64,66.51,66.57,115407.78219491628,37.487,37.5546,37.4814,37.5152,115407.7822
2007-04-05 12:10:00,66.57,66.64,66.55,66.62,78906.15588483316,37.5152,37.5546,37.5039,37.5433,78906.1559
2007-04-05 12:20:00,66.61,66.67,66.59,66.64,75653.53571858813,37.5377,37.5715,37.5264,37.5546,75653.5357
2007-04-05 12:30:00,66.65,66.71,66.49,66.52,176002.89121792556,37.5603,37.5941,37.4701,37.487,176002.8912
2007-04-05 12:40:00,66.52,66.58,66.43,66.47,127093.12131068548,37.487,37.5208,37.4363,37.4588,127093.1213
2007-04-05 12:50:00,66.47,66.57,66.43,66.54,92639.44103120107,37.4588,37.5152,37.4363,37.4983,92639.441
2007-04-05 13:00:00,66.54,66.66,66.54,66.59,52162.39007348513,37.4983,37.5659,37.4983,37.5264,52162.3901
2007-04-05 13:10:00,66.59,66.67,66.57,66.62,50355.37887001567,37.5264,37.5715,37.5152,37.5433,50355.3789
2007-04-05 13:20:00,66.62,66.66,66.52,66.63,54933.14058547164,37.5433,37.5659,37.487,37.549,54933.1406
2007-04-05 13:30:00,66.64,66.68,66.63,66.64,56619.68437537647,37.5546,37.5772,37.549,37.5546,56619.6844
2007-04-05 13:40:00,66.63,66.79,66.62,66.75,83483.91760028913,37.549,37.6391,37.5433,37.6166,83483.9176
2007-04-05 13:50:00,66.75,66.76,66.65,66.68,86977.47259366342,37.6166,37.6222,37.5603,37.5772,86977.4726
2007-04-05 14:00:00,66.7,66.72,66.63,66.72,159739.79038670042,37.5884,37.5997,37.549,37.5997,159739.7904
2007-04-05 14:10:00,66.72,66.75,66.66,66.69,99987.95325864357,37.5997,37.6166,37.5659,37.5828,99987.9533
2007-04-05 14:20:00,66.69,66.82,66.69,66.81,252981.56848572465,37.5828,37.6561,37.5828,37.6504,252981.5685
2007-04-05 14:30:00,66.81,66.88,66.74,66.74,131429.94819901217,37.6504,37.6899,37.611,37.611,131429.9482
2007-04-05 14:40:00,66.74,66.76,66.59,66.67,116010.11926273943,37.611,37.6222,37.5264,37.5715,116010.1193
2007-04-05 14:50:00,66.67,66.72,66.64,66.64,65775.20780628841,37.5715,37.5997,37.5546,37.5546,65775.2078
2007-04-05 15:00:00,66.64,66.75,66.64,66.66,92639.44103120107,37.5546,37.6166,37.5546,37.5659,92639.441
2007-04-05 15:10:00,66.67,66.69,66.62,66.67,127093.12131068548,37.5715,37.5828,37.5433,37.5715,127093.1213
2007-04-05 15:20:00,66.67,66.67,66.52,66.54,137935.18853150224,37.5715,37.5715,37.487,37.4983,137935.1885
2007-04-05 15:30:00,66.53,66.56,66.43,66.55,212865.9197687026,37.4926,37.5095,37.4363,37.5039,212865.9198
2007-04-05 15:40:00,66.56,66.65,66.52,66.64,185278.8820624021,37.5095,37.5603,37.487,37.5546,185278.8821
2007-04-05 15:50:00,66.65,66.66,66.62,66.64,320443.32008191786,37.5603,37.5659,37.5433,37.5546,320443.3201
2007-04-09 09:30:00,66.74,66.76,66.48,66.5,169256.71605830625,37.611,37.6222,37.4645,37.4757,169256.7161
2007-04-09 09:40:00,66.5,66.5,66.23,66.42,177328.0327671365,37.4757,37.4757,37.3236,37.4306,177328.0328
2007-04-09 09:50:00,66.44,66.57,66.39,66.46,192025.05722202145,37.4419,37.5152,37.4137,37.4532,192025.0572
2007-04-09 10:00:00,66.47,66.63,66.29,66.32,184797.0124081436,37.4588,37.549,37.3574,37.3743,184797.0124
2007-04-09 10:10:00,66.34,66.34,66.03,66.07,163835.68244789785,37.3856,37.3856,37.2109,37.2334,163835.6824
2007-04-09 10:20:00,66.07,66.28,66.07,66.2,141428.74352487654,37.2334,37.3517,37.2334,37.3067,141428.7435
2007-04-09 10:30:00,66.21,66.37,66.18,66.32,111793.75978797735,37.3123,37.4025,37.2954,37.3743,111793.7598
2007-04-09 10:40:00,66.33,66.43,66.32,66.37,70714.37176243827,37.3799,37.4363,37.3743,37.4025,70714.3718
2007-04-09 10:50:00,66.37,66.45,66.37,66.41,92518.97361763644,37.4025,37.4475,37.4025,37.425,92518.9736
2007-04-09 11:00:00,66.42,66.52,66.37,66.38,130707.1437176244,37.4306,37.487,37.4025,37.4081,130707.1437
2007-04-09 11:10:00,66.38,66.42,66.37,66.38,47825.56318515842,37.4081,37.4306,37.4025,37.4081,47825.5632
2007-04-09 11:20:00,66.38,66.43,66.38,66.4,33610.40838453199,37.4081,37.4363,37.4081,37.4194,33610.4084
2007-04-09 11:30:00,66.4,66.44,66.37,66.41,83724.85242741839,37.4194,37.4419,37.4025,37.425,83724.8524
2007-04-09 11:40:00,66.41,66.45,66.4,66.43,43850.13853752561,37.425,37.4475,37.4194,37.4363,43850.1385
2007-04-09 11:50:00,66.43,66.57,66.41,66.53,84809.05914950007,37.4363,37.5152,37.425,37.4926,84809.0591
2007-04-09 12:00:00,66.53,66.56,66.47,66.5,34092.27803879051,37.4926,37.5095,37.4588,37.4757,34092.278
2007-04-09 12:10:00,66.51,66.54,66.43,66.47,51439.58559209734,37.4814,37.4983,37.4363,37.4588,51439.5856
2007-04-09 12:20:00,66.45,66.55,66.43,66.53,107577.40031321529,37.4475,37.5039,37.4363,37.4926,107577.4003
2007-04-09 12:30:00,66.53,66.63,66.46,66.62,121551.62028671244,37.4926,37.549,37.4532,37.5433,121551.6203
2007-04-09 12:40:00,66.61,66.81,66.61,66.77,121913.02252740636,37.5377,37.6504,37.5377,37.6279,121913.0225
2007-04-09 12:50:00,66.76,66.82,66.73,66.74,77219.61209492834,37.6222,37.6561,37.6053,37.611,77219.6121
2007-04-09 13:00:00,66.75,66.87,66.74,66.74,131911.8178532707,37.6166,37.6842,37.611,37.611,131911.8179
2007-04-09 13:10:00,66.75,66.77,66.64,66.67,91193.8320684255,37.6166,37.6279,37.5546,37.5715,91193.8321
2007-04-09 13:20:00,66.67,66.75,66.67,66.69,47584.62835802916,37.5715,37.6166,37.5715,37.5828,47584.6284
2007-04-09 13:30:00,66.71,66.72,66.67,66.72,45416.214913865806,37.5941,37.5997,37.5715,37.5997,45416.2149
2007-04-09 13:40:00,66.72,66.79,66.7,66.75,43850.13853752561,37.5997,37.6391,37.5884,37.6166,43850.1385
2007-04-09 13:50:00,66.75,66.76,66.6,66.6,60354.17419588002,37.6166,37.6222,37.5321,37.5321,60354.1742
2007-04-09 14:00:00,66.61,66.62,66.49,66.55,110227.68341163716,37.5377,37.5433,37.4701,37.5039,110227.6834
2007-04-09 14:10:00,66.55,66.56,66.47,66.49,86495.6029394049,37.5039,37.5095,37.4588,37.4701,86495.6029
2007-04-09 14:20:00,66.5,66.57,66.5,66.57,43368.26888326708,37.4757,37.5152,37.4757,37.5152,43368.2689
2007-04-09 14:30:00,66.57,66.65,66.54,66.64,58185.76075171667,37.5152,37.5603,37.4983,37.5546,58185.7608
2007-04-09 14:40:00,66.64,66.65,66.57,66.57,65293.338152029886,37.5546,37.5603,37.5152,37.5152,65293.3382
2007-04-09 14:50:00,66.57,66.7,66.56,66.67,77701.48174918686,37.5152,37.5884,37.5095,37.5715,77701.4817
2007-04-09 15:00:00,66.67,66.69,66.62,66.63,53607.9990362607,37.5715,37.5828,37.5433,37.549,53607.999
2007-04-09 15:10:00,66.63,66.76,66.62,66.74,100710.75774003132,37.549,37.6222,37.5433,37.611,100710.7577
2007-04-09 15:20:00,66.73,66.74,66.67,66.72,75051.19865076497,37.6053,37.611,37.5715,37.5997,75051.1987
2007-04-09 15:30:00,66.72,66.83,66.72,66.76,156125.7679797615,37.5997,37.6617,37.5997,37.6222,156125.768
2007-04-09 15:40:00,66.76,66.77,66.63,66.63,118178.5327069028,37.6222,37.6279,37.549,37.549,118178.5327
2007-04-09 15:50:00,66.63,66.66,66.56,66.65,136971.4492229852,37.549,37.5659,37.5095,37.5603,136971.4492
2007-04-10 09:30:00,66.76,66.96,66.58,66.86,144319.96145042768,37.6222,37.735,37.5208,37.6786,144319.9615
2007-04-10 09:40:00,66.85,66.91,66.62,66.76,177568.96759426576,37.673,37.7068,37.5433,37.6222,177568.9676
2007-04-10 09:50:00,66.76,67.18,66.76,67.16,139621.73232140706,37.6222,37.8589,37.6222,37.8477,139621.7323
2007-04-10 10:00:00,67.16,67.3,67.04,67.08,272015.4198289363,37.8477,37.9266,37.78,37.8026,272015.4198
2007-04-10 10:10:00,67.09,67.44,67.03,67.4,290687.8689314541,37.8082,38.0055,37.7744,37.9829,290687.8689
2007-04-10 10:20:00,67.41,67.52,67.39,67.4,231417.9014576557,37.9885,38.0505,37.9773,37.9829,231417.9015
2007-04-10 10:30:00,67.4,67.44,67.25,67.28,156125.7679797615,37.9829,38.0055,37.8984,37.9153,156125.768
2007-04-10 10:40:00,67.27,67.32,67.12,67.28,132032.28526683533,37.9097,37.9378,37.8251,37.9153,132032.2853
2007-04-10 10:50:00,67.28,67.41,67.13,67.13,138296.59077219613,37.9153,37.9885,37.8308,37.8308,138296.5908
2007-04-10 11:00:00,67.13,67.16,67.01,67.08,149018.19057944827,37.8308,37.8477,37.7631,37.8026,149018.1906
2007-04-10 11:10:00,67.08,67.08,66.82,66.86,155523.43091193834,37.8026,37.8026,37.6561,37.6786,155523.4309
2007-04-10 11:20:00,66.86,66.9,66.8,66.85,124804.24045295749,37.6786,37.7011,37.6448,37.673,124804.2405
2007-04-10 11:30:00,66.86,66.98,66.67,66.7,126370.31682929768,37.6786,37.7462,37.5715,37.5884,126370.3168
2007-04-10 11:40:00,66.69,66.76,66.68,66.74,94446.45223467052,37.5828,37.6222,37.5772,37.611,94446.4522
2007-04-10 11:50:00,66.72,66.74,66.57,66.61,77099.1446813637,37.5997,37.611,37.5152,37.5377,77099.1447
2007-04-10 12:00:00,66.61,66.79,66.54,66.75,81917.84122394893,37.5377,37.6391,37.4983,37.6166,81917.8412
2007-04-10 12:10:00,66.76,66.8,66.68,66.78,108179.73738103845,37.6222,37.6448,37.5772,37.6335,108179.7374
2007-04-10 12:20:00,66.78,66.85,66.78,66.79,41681.72509336225,37.6335,37.673,37.6335,37.6391,41681.7251
2007-04-10 12:30:00,66.79,66.81,66.72,66.75,130827.61113118904,37.6391,37.6504,37.5997,37.6166,130827.6111
2007-04-10 12:40:00,66.75,66.77,66.59,66.64,124683.77303939284,37.6166,37.6279,37.5264,37.5546,124683.773
2007-04-10 12:50:00,66.64,66.68,66.54,66.54,72641.85037947237,37.5546,37.5772,37.4983,37.4983,72641.8504
2007-04-10 13:00:00,66.54,66.65,66.54,66.61,62161.18539934948,37.4983,37.5603,37.4983,37.5377,62161.1854
2007-04-10 13:10:00,66.62,66.62,66.52,66.54,42163.59474762077,37.5433,37.5433,37.487,37.4983,42163.5947
2007-04-10 13:20:00,66.55,66.68,66.55,66.67,95771.59378388149,37.5039,37.5772,37.5039,37.5715,95771.5938
2007-04-10 13:30:00,66.68,66.81,66.6,66.8,68907.36055896881,37.5772,37.6504,37.5321,37.6448,68907.3606
2007-04-10 13:40:00,66.81,66.82,66.66,66.67,49271.17214793399,37.6504,37.6561,37.5659,37.5715,49271.1721
2007-04-10 13:50:00,66.67,66.67,66.57,66.61,86495.6029394049,37.5715,37.5715,37.5152,37.5377,86495.6029
2007-04-10 14:00:00,66.61,66.78,66.61,66.76,81917.84122394893,37.5377,37.6335,37.5377,37.6222,81917.8412
2007-04-10 14:10:00,66.77,66.78,66.7,66.73,50596.31369714493,37.6279,37.6335,37.5884,37.6053,50596.3137
2007-04-10 14:20:00,66.73,66.77,66.67,66.67,118901.33718829058,37.6053,37.6279,37.5715,37.5715,118901.3372
2007-04-10 14:30:00,66.67,66.67,66.57,66.62,100108.42067220816,37.5715,37.5715,37.5152,37.5433,100108.4207
2007-04-10 14:40:00,66.62,66.66,66.57,66.57,102276.83411637154,37.5433,37.5659,37.5152,37.5152,102276.8341
2007-04-10 14:50:00,66.57,66.59,66.45,66.58,162028.6712444284,37.5152,37.5264,37.4475,37.5208,162028.6712
2007-04-10 15:00:00,66.59,66.69,66.58,66.67,135284.90543308036,37.5264,37.5828,37.5208,37.5715,135284.9054
2007-04-10 15:10:00,66.67,66.69,66.56,66.61,73846.52451511867,37.5715,37.5828,37.5095,37.5377,73846.5245
2007-04-10 15:20:00,66.61,66.75,66.61,66.62,117455.728225515,37.5377,37.6166,37.5377,37.5433,117455.7282
2007-04-10 15:30:00,66.63,66.74,66.62,66.73,94446.45223467052,37.549,37.611,37.5433,37.6053,94446.4522
2007-04-10 15:40:00,66.74,66.75,66.62,66.69,143476.68955547526,37.611,37.6166,37.5433,37.5828,143476.6896
2007-04-10 15:50:00,66.69,66.73,66.62,66.67,133477.89422961092,37.5828,37.6053,37.5433,37.5715,133477.8942
2007-04-11 09:30:00,66.33,66.51,65.62,65.94,226358.27008794123,37.507,37.6088,37.1056,37.2865,226358.2701
2007-04-11 09:40:00,65.92,65.98,65.84,65.87,209131.42994819905,37.2752,37.3091,37.23,37.2469,209131.4299
2007-04-11 09:50:00,65.87,65.91,65.79,65.89,175882.42380436094,37.2469,37.2695,37.2017,37.2582,175882.4238
2007-04-11 10:00:00,65.88,65.91,65.79,65.82,145163.23334538008,37.2526,37.2695,37.2017,37.2186,145163.2333
2007-04-11 10:10:00,65.82,65.84,65.75,65.8,111432.35754728348,37.2186,37.23,37.1791,37.2073,111432.3575
2007-04-11 10:20:00,65.79,65.89,65.71,65.87,192627.3942898446,37.2017,37.2582,37.1564,37.2469,192627.3943
2007-04-11 10:30:00,65.87,65.88,65.79,65.82,116491.98891699796,37.2469,37.2526,37.2017,37.2186,116491.9889
2007-04-11 10:40:00,65.82,65.84,65.59,65.61,177689.4350078304,37.2186,37.23,37.0886,37.0999,177689.435
2007-04-11 10:50:00,65.62,65.62,65.37,65.41,238645.9462715336,37.1056,37.1056,36.9642,36.9868,238645.9463
2007-04-11 11:00:00,65.42,65.72,65.4,65.59,170220.4553668233,36.9925,37.1621,36.9812,37.0886,170220.4554
2007-04-11 11:10:00,65.59,65.73,65.5,65.72,185760.75171666063,37.0886,37.1678,37.0377,37.1621,185760.7517
2007-04-11 11:20:00,65.72,65.86,65.71,65.84,165160.8239971088,37.1621,37.2413,37.1564,37.23,165160.824
2007-04-11 11:30:00,65.84,65.87,65.71,65.8,91916.63654981328,37.23,37.2469,37.1564,37.2073,91916.6365
2007-04-11 11:40:00,65.8,65.92,65.78,65.92,85531.86363088785,37.2073,37.2752,37.196,37.2752,85531.8636
2007-04-11 11:50:00,65.92,66.01,65.92,65.99,114444.04288639924,37.2752,37.3261,37.2752,37.3148,114444.0429
2007-04-11 12:00:00,66.0,66.13,65.99,66.05,136971.4492229852,37.3204,37.3939,37.3148,37.3487,136971.4492
2007-04-11 12:10:00,66.05,66.1,65.97,66.03,131068.54595831828,37.3487,37.377,37.3035,37.3374,131068.546
2007-04-11 12:20:00,66.03,66.19,66.03,66.16,118058.06529333816,37.3374,37.4279,37.3374,37.4109,118058.0653
2007-04-11 12:30:00,66.15,66.18,66.03,66.03,167811.10709553066,37.4052,37.4222,37.3374,37.3374,167811.1071
2007-04-11 12:40:00,66.03,66.24,65.96,66.23,99626.55101794963,37.3374,37.4561,37.2978,37.4505,99626.551
2007-04-11 12:50:00,66.23,66.28,66.15,66.17,73605.58968798941,37.4505,37.4788,37.4052,37.4166,73605.5897
2007-04-11 13:00:00,66.16,66.27,66.12,66.24,179616.91362486448,37.4109,37.4731,37.3883,37.4561,179616.9136
2007-04-11 13:10:00,66.24,66.32,66.21,66.28,118901.33718829058,37.4561,37.5014,37.4392,37.4788,118901.3372
2007-04-11 13:20:00,66.28,66.3,66.21,66.26,106131.79135043971,37.4788,37.4901,37.4392,37.4674,106131.7914
2007-04-11 13:30:00,66.27,66.38,66.26,66.28,133839.2964703048,37.4731,37.5353,37.4674,37.4788,133839.2965
2007-04-11 13:40:00,66.28,66.35,66.26,66.32,97940.00722804482,37.4788,37.5183,37.4674,37.5014,97940.0072
2007-04-11 13:50:00,66.32,66.33,66.17,66.21,128659.19768702568,37.5014,37.507,37.4166,37.4392,128659.1977
2007-04-11 14:00:00,66.2,66.2,65.7,65.8,461872.0636067944,37.4335,37.4335,37.1508,37.2073,461872.0636
2007-04-11 14:10:00,65.79,65.97,65.71,65.88,253945.30779424167,37.2017,37.3035,37.1564,37.2526,253945.3078
2007-04-11 14:20:00,65.88,66.05,65.83,65.93,159016.98590531264,37.2526,37.3487,37.2243,37.2808,159016.9859
2007-04-11 14:30:00,65.93,65.95,65.7,65.73,308035.1764847609,37.2808,37.2922,37.1508,37.1678,308035.1765
2007-04-11 14:40:00,65.71,65.78,65.62,65.74,265510.1794964462,37.1564,37.196,37.1056,37.1734,265510.1795
2007-04-11 14:50:00,65.74,65.97,65.74,65.93,181905.7944825925,37.1734,37.3035,37.1734,37.2808,181905.7945
2007-04-11 15:00:00,65.93,66.06,65.85,65.91,192627.3942898446,37.2808,37.3544,37.2356,37.2695,192627.3943
2007-04-11 15:10:00,65.91,66.0,65.86,65.93,144681.36369112157,37.2695,37.3204,37.2413,37.2808,144681.3637
2007-04-11 15:20:00,65.93,66.0,65.86,65.93,161546.80159016987,37.2808,37.3204,37.2413,37.2808,161546.8016
2007-04-11 15:30:00,65.93,65.94,65.85,65.87,154439.22418985667,37.2808,37.2865,37.2356,37.2469,154439.2242
2007-04-11 15:40:00,65.87,66.04,65.85,66.0,229490.42284062164,37.2469,37.343,37.2356,37.3204,229490.4228
2007-04-11 15:50:00,66.0,66.08,65.89,65.93,319479.58077340084,37.3204,37.3657,37.2582,37.2808,319479.5808
2007-04-12 09:30:00,65.75,65.75,65.45,65.56,142151.54800626432,37.1791,37.1791,37.0094,37.0716,142151.548
2007-04-12 09:40:00,65.54,65.79,65.4,65.5,211058.9085652331,37.0603,37.2017,36.9812,37.0377,211058.9086
2007-04-12 09:50:00,65.5,65.64,65.2,65.41,208529.0928803759,37.0377,37.1169,36.8681,36.9868,208529.0929
2007-04-12 10:00:00,65.41,65.78,65.37,65.74,188651.9696422118,36.9868,37.196,36.9642,37.1734,188651.9696
2007-04-12 10:10:00,65.74,65.82,65.66,65.81,152150.3433321287,37.1734,37.2186,37.1282,37.213,152150.3433
2007-04-12 10:20:00,65.81,66.02,65.81,65.95,229610.89025418623,37.213,37.3317,37.213,37.2922,229610.8903
2007-04-12 10:30:00,65.94,65.99,65.75,65.75,182387.664136851,37.2865,37.3148,37.1791,37.1791,182387.6641
2007-04-12 10:40:00,65.75,66.1,65.74,66.1,128177.32803276715,37.1791,37.377,37.1734,37.377,128177.328
2007-04-12 10:50:00,66.09,66.19,66.05,66.06,162751.47572581618,37.3713,37.4279,37.3487,37.3544,162751.4757
2007-04-12 11:00:00,66.06,66.18,66.04,66.18,116612.4563305626,37.3544,37.4222,37.343,37.4222,116612.4563
2007-04-12 11:10:00,66.18,66.29,66.12,66.12,114805.44512709312,37.4222,37.4844,37.3883,37.3883,114805.4451
2007-04-12 11:20:00,66.13,66.15,65.95,65.98,91675.70172268404,37.3939,37.4052,37.2922,37.3091,91675.7017
2007-04-12 11:30:00,65.98,66.06,65.92,65.95,99144.68136369112,37.3091,37.3544,37.2752,37.2922,99144.6814
2007-04-12 11:40:00,65.95,65.95,65.84,65.9,82640.64570533672,37.2922,37.2922,37.23,37.2639,82640.6457
2007-04-12 11:50:00,65.9,65.95,65.88,65.9,71919.04589808457,37.2639,37.2922,37.2526,37.2639,71919.0459
2007-04-12 12:00:00,65.91,66.12,65.89,66.11,160221.66004095893,37.2695,37.3883,37.2582,37.3826,160221.66
2007-04-12 12:10:00,66.13,66.24,66.09,66.13,181182.9900012047,37.3939,37.4561,37.3713,37.3939,181182.99
2007-04-12 12:20:00,66.12,66.18,66.09,66.15,56860.61920250573,37.3883,37.4222,37.3713,37.4052,56860.6192
2007-04-12 12:30:00,66.15,66.15,66.05,66.1,55053.60799903626,37.4052,37.4052,37.3487,37.377,55053.608
2007-04-12 12:40:00,66.1,66.17,66.04,66.04,56137.814721117946,37.377,37.4166,37.343,37.343,56137.8147
2007-04-12 12:50:00,66.05,66.08,65.98,66.06,123117.69666305266,37.3487,37.3657,37.3091,37.3544,123117.6967
2007-04-12 13:00:00,66.07,66.23,66.07,66.2,76978.67726779907,37.36,37.4505,37.36,37.4335,76978.6773
2007-04-12 13:10:00,66.19,66.25,66.13,66.24,89748.22310564993,37.4279,37.4618,37.3939,37.4561,89748.2231
2007-04-12 13:20:00,66.24,66.41,66.23,66.4,119744.609083243,37.4561,37.5523,37.4505,37.5466,119744.6091
2007-04-12 13:30:00,66.38,66.47,66.32,66.41,146126.97265389713,37.5353,37.5862,37.5014,37.5523,146126.9727
2007-04-12 13:40:00,66.41,66.42,66.38,66.41,75533.0683050235,37.5523,37.5579,37.5353,37.5523,75533.0683
2007-04-12 13:50:00,66.4,66.41,66.29,66.32,86857.00518009879,37.5466,37.5523,37.4844,37.5014,86857.0052
2007-04-12 14:00:00,66.33,66.38,66.33,66.37,92037.10396337791,37.507,37.5353,37.507,37.5296,92037.104
2007-04-12 14:10:00,66.39,66.41,66.36,66.37,91916.63654981328,37.541,37.5523,37.524,37.5296,91916.6365
2007-04-12 14:20:00,66.37,66.39,66.32,66.32,84447.65690880618,37.5296,37.541,37.5014,37.5014,84447.6569
2007-04-12 14:30:00,66.32,66.35,66.22,66.23,101674.49704854838,37.5014,37.5183,37.4448,37.4505,101674.497
2007-04-12 14:40:00,66.23,66.31,66.23,66.31,91675.70172268404,37.4505,37.4957,37.4505,37.4957,91675.7017
2007-04-12 14:50:00,66.32,66.39,66.3,66.33,71557.64365739068,37.5014,37.541,37.4901,37.507,71557.6437
2007-04-12 15:00:00,66.33,66.38,66.33,66.35,66136.6100469823,37.507,37.5353,37.507,37.5183,66136.61
2007-04-12 15:10:00,66.35,66.36,66.32,66.32,56499.21696181184,37.5183,37.524,37.5014,37.5014,56499.217
2007-04-12 15:20:00,66.32,66.46,66.28,66.42,147452.11420310807,37.5014,37.5805,37.4788,37.5579,147452.1142
2007-04-12 15:30:00,66.43,66.49,66.37,66.38,141669.6783520058,37.5636,37.5975,37.5296,37.5353,141669.6784
2007-04-12 15:40:00,66.37,66.44,66.32,66.39,202264.7873750151,37.5296,37.5692,37.5014,37.541,202264.7874
2007-04-12 15:50:00,66.39,66.52,66.25,66.42,257438.862787616,37.541,37.6145,37.4618,37.5579,257438.8628
2007-04-13 09:30:00,67.67,67.67,66.27,66.58,266232.983977834,38.2647,38.2647,37.4731,37.6484,266232.984
2007-04-13 09:40:00,66.58,66.98,66.55,66.83,273340.5613781472,37.6484,37.8746,37.6314,37.7898,273340.5614
2007-04-13 09:50:00,66.83,67.03,66.81,66.98,219612.09492832192,37.7898,37.9029,37.7785,37.8746,219612.0949
2007-04-13 10:00:00,66.99,67.05,66.61,66.69,314660.8842308156,37.8802,37.9142,37.6654,37.7106,314660.8842
2007-04-13 10:10:00,66.71,66.83,66.55,66.57,208288.15805324665,37.7219,37.7898,37.6314,37.6427,208288.1581
2007-04-13 10:20:00,66.57,66.65,66.33,66.34,193591.1335983617,37.6427,37.688,37.507,37.5127,193591.1336
2007-04-13 10:30:00,66.35,66.66,66.3,66.6,207806.2883989881,37.5183,37.6936,37.4901,37.6597,207806.2884
2007-04-13 10:40:00,66.6,66.77,66.49,66.57,168654.3789904831,37.6597,37.7558,37.5975,37.6427,168654.379
2007-04-13 10:50:00,66.57,66.67,66.38,66.42,158776.05107818337,37.6427,37.6993,37.5353,37.5579,158776.0511
2007-04-13 11:00:00,66.42,66.53,66.41,66.48,120828.81580532467,37.5579,37.6201,37.5523,37.5918,120828.8158
2007-04-13 11:10:00,66.48,66.57,66.34,66.38,122515.3595952295,37.5918,37.6427,37.5127,37.5353,122515.3596
2007-04-13 11:20:00,66.39,66.49,66.37,66.46,160221.66004095893,37.541,37.5975,37.5296,37.5805,160221.66
2007-04-13 11:30:00,66.46,66.47,66.33,66.42,149379.59282014216,37.5805,37.5862,37.507,37.5579,149379.5928
2007-04-13 11:40:00,66.44,66.47,66.35,66.46,131911.8178532707,37.5692,37.5862,37.5183,37.5805,131911.8179
2007-04-13 11:50:00,66.44,66.46,66.17,66.28,118299.00012046742,37.5692,37.5805,37.4166,37.4788,118299.0001
2007-04-13 12:00:00,66.28,66.36,66.21,66.23,106131.79135043971,37.4788,37.524,37.4392,37.4505,106131.7914
2007-04-13 12:10:00,66.23,66.26,66.13,66.13,98301.40946873873,37.4505,37.4674,37.3939,37.3939,98301.4095
2007-04-13 12:20:00,66.14,66.26,66.13,66.22,60836.04385013854,37.3996,37.4674,37.3939,37.4448,60836.0439
2007-04-13 12:30:00,66.21,66.21,66.05,66.06,64570.5336706421,37.4392,37.4392,37.3487,37.3544,64570.5337
2007-04-13 12:40:00,66.05,66.08,66.05,66.07,49753.041802192514,37.3487,37.3657,37.3487,37.36,49753.0418
2007-04-13 12:50:00,66.08,66.2,66.07,66.13,152752.68039995182,37.3657,37.4335,37.36,37.3939,152752.6804
2007-04-13 13:00:00,66.13,66.25,66.13,66.22,126008.9145886038,37.3939,37.4618,37.3939,37.4448,126008.9146
2007-04-13 13:10:00,66.22,66.26,66.09,66.11,80954.10191543188,37.4448,37.4674,37.3713,37.3826,80954.1019
2007-04-13 13:20:00,66.13,66.18,66.1,66.1,49391.63956149862,37.3939,37.4222,37.377,37.377,49391.6396
2007-04-13 13:30:00,66.11,66.37,66.11,66.37,83242.98277315986,37.3826,37.5296,37.3826,37.5296,83242.9828
2007-04-13 13:40:00,66.37,66.39,66.35,66.37,81315.50415612578,37.5296,37.541,37.5183,37.5296,81315.5042
2007-04-13 13:50:00,66.38,66.47,66.35,66.46,59029.03264666908,37.5353,37.5862,37.5183,37.5805,59029.0326
2007-04-13 14:00:00,66.47,66.47,66.28,66.28,81797.3738103843,37.5862,37.5862,37.4788,37.4788,81797.3738
2007-04-13 14:10:00,66.28,66.37,66.28,66.37,44452.47560534876,37.4788,37.5296,37.4788,37.5296,44452.4756
2007-04-13 14:20:00,66.36,66.42,66.33,66.36,54330.803517648485,37.524,37.5579,37.507,37.524,54330.8035
2007-04-13 14:30:00,66.36,66.36,66.25,66.29,60233.70678231539,37.524,37.524,37.4618,37.4844,60233.7068
2007-04-13 14:40:00,66.3,66.33,66.16,66.17,164799.4217564149,37.4901,37.507,37.4109,37.4166,164799.4218
2007-04-13 14:50:00,66.18,66.2,66.1,66.13,230454.1621491387,37.4222,37.4335,37.377,37.3939,230454.1621
2007-04-13 15:00:00,66.13,66.21,66.08,66.17,100469.82291290208,37.3939,37.4392,37.3657,37.4166,100469.8229
2007-04-13 15:10:00,66.17,66.27,66.17,66.23,92278.03879050718,37.4166,37.4731,37.4166,37.4505,92278.0388
2007-04-13 15:20:00,66.24,66.28,66.23,66.24,89627.7556920853,37.4561,37.4788,37.4505,37.4561,89627.7557
2007-04-13 15:30:00,66.23,66.28,66.21,66.21,93121.3106854596,37.4505,37.4788,37.4392,37.4392,93121.3107
2007-04-13 15:40:00,66.22,66.37,66.22,66.35,164197.08468859174,37.4448,37.5296,37.4448,37.5183,164197.0847
2007-04-13 15:50:00,66.35,66.4,66.26,66.32,230815.56438983252,37.5183,37.5466,37.4674,37.5014,230815.5644
2007-04-16 09:30:00,66.91,67.49,66.86,67.44,295627.0328876039,37.835,38.163,37.8067,38.1347,295627.0329
2007-04-16 09:40:00,67.46,67.94,67.43,67.82,480062.64305505366,38.146,38.4174,38.129,38.3496,480062.6431
2007-04-16 09:50:00,67.82,67.89,67.37,67.46,327791.8323093603,38.3496,38.3891,38.0951,38.146,327791.8323
2007-04-16 10:00:00,67.46,67.74,67.45,67.73,243705.5776412481,38.146,38.3043,38.1403,38.2987,243705.5776
2007-04-16 10:10:00,67.73,67.92,67.65,67.66,272858.69172388874,38.2987,38.4061,38.2534,38.2591,272858.6917
2007-04-16 10:20:00,67.66,67.89,67.38,67.38,300686.6642573184,38.2591,38.3891,38.1008,38.1008,300686.6643
2007-04-16 10:30:00,67.38,67.68,67.34,67.63,258523.06950969764,38.1008,38.2704,38.0781,38.2421,258523.0695
2007-04-16 10:40:00,67.63,67.82,67.6,67.68,154439.22418985667,38.2421,38.3496,38.2252,38.2704,154439.2242
2007-04-16 10:50:00,67.67,67.85,67.6,67.66,246355.86073967,38.2647,38.3665,38.2252,38.2591,246355.8607
2007-04-16 11:00:00,67.66,67.89,67.66,67.86,158294.18142392483,38.2591,38.3891,38.2591,38.3722,158294.1814
2007-04-16 11:10:00,67.86,67.93,67.83,67.84,142392.4828333936,38.3722,38.4118,38.3552,38.3609,142392.4828
2007-04-16 11:20:00,67.84,67.89,67.75,67.88,134321.16612456331,38.3609,38.3891,38.31,38.3835,134321.1661
2007-04-16 11:30:00,67.89,68.07,67.88,68.0,290687.8689314541,38.3891,38.4909,38.3835,38.4513,290687.8689
2007-04-16 11:40:00,68.0,68.14,67.99,68.13,152150.3433321287,38.4513,38.5305,38.4457,38.5249,152150.3433
2007-04-16 11:50:00,68.13,68.18,68.02,68.15,148536.32092518976,38.5249,38.5531,38.4627,38.5362,148536.3209
2007-04-16 12:00:00,68.15,68.23,68.14,68.23,84086.25466811229,38.5362,38.5814,38.5305,38.5814,84086.2547
2007-04-16 12:10:00,68.23,68.24,68.02,68.03,109866.28117094329,38.5814,38.5871,38.4627,38.4683,109866.2812
2007-04-16 12:20:00,68.04,68.08,67.96,67.99,113600.77099144684,38.474,38.4966,38.4287,38.4457,113600.771
2007-04-16 12:30:00,67.99,68.01,67.95,67.97,65413.80556559451,38.4457,38.457,38.4231,38.4344,65413.8056
2007-04-16 12:40:00,67.96,67.96,67.87,67.87,59992.77195518613,38.4287,38.4287,38.3778,38.3778,59992.772
2007-04-16 12:50:00,67.87,67.89,67.79,67.82,120106.0113239369,38.3778,38.3891,38.3326,38.3496,120106.0113
2007-04-16 13:00:00,67.83,67.92,67.79,67.89,99626.55101794963,38.3552,38.4061,38.3326,38.3891,99626.551
2007-04-16 13:10:00,67.89,67.91,67.82,67.82,55776.41248042405,38.3891,38.4005,38.3496,38.3496,55776.4125
2007-04-16 13:20:00,67.83,67.86,67.78,67.8,54812.67317190701,38.3552,38.3722,38.3269,38.3383,54812.6732
2007-04-16 13:30:00,67.8,67.95,67.79,67.95,80351.76484760873,38.3383,38.4231,38.3326,38.4231,80351.7648
2007-04-16 13:40:00,67.95,67.96,67.87,67.9,51800.98783279124,38.4231,38.4287,38.3778,38.3948,51800.9878
2007-04-16 13:50:00,67.9,67.94,67.89,67.91,109504.87893024938,38.3948,38.4174,38.3891,38.4005,109504.8789
2007-04-16 14:00:00,67.92,67.94,67.84,67.85,134441.63353812796,38.4061,38.4174,38.3609,38.3665,134441.6335
2007-04-16 14:10:00,67.85,67.93,67.83,67.93,83002.04794603061,38.3665,38.4118,38.3552,38.4118,83002.0479
2007-04-16 14:20:00,67.92,67.96,67.89,67.94,69991.56728105048,38.4061,38.4287,38.3891,38.4174,69991.5673
2007-04-16 14:30:00,67.94,68.07,67.94,68.03,129502.46958197808,38.4174,38.4909,38.4174,38.4683,129502.4696
2007-04-16 14:40:00,68.03,68.15,68.02,68.13,172629.8036381159,38.4683,38.5362,38.4627,38.5249,172629.8036
2007-04-16 14:50:00,68.14,68.18,68.1,68.17,120467.41356463078,38.5305,38.5531,38.5079,38.5475,120467.4136
2007-04-16 15:00:00,68.17,68.32,68.17,68.3,298879.65305384895,38.5475,38.6323,38.5475,38.621,298879.6531
2007-04-16 15:10:00,68.31,68.31,68.23,68.29,130827.61113118904,38.6266,38.6266,38.5814,38.6153,130827.6111
2007-04-16 15:20:00,68.3,68.38,68.28,68.3,208167.690639682,38.621,38.6662,38.6097,38.621,208167.6906
2007-04-16 15:30:00,68.29,68.3,68.18,68.23,226358.27008794123,38.6153,38.621,38.5531,38.5814,226358.2701
2007-04-16 15:40:00,68.23,68.25,68.14,68.14,217925.55113841707,38.5814,38.5927,38.5305,38.5305,217925.5511
2007-04-16 15:50:00,68.15,68.23,68.06,68.22,439465.1246837731,38.5362,38.5814,38.4853,38.5758,439465.1247
2007-04-17 09:30:00,68.15,68.15,67.67,67.74,309842.1876882304,38.5362,38.5362,38.2647,38.3043,309842.1877
2007-04-17 09:40:00,67.74,67.77,67.54,67.64,220093.96458258043,38.3043,38.3213,38.1912,38.2478,220093.9646
2007-04-17 09:50:00,67.64,67.89,67.58,67.83,131068.54595831828,38.2478,38.3891,38.2139,38.3552,131068.546
2007-04-17 10:00:00,67.82,68.04,67.79,67.97,129743.40440910734,38.3496,38.474,38.3326,38.4344,129743.4044
2007-04-17 10:10:00,67.97,68.15,67.95,68.13,181182.9900012047,38.4344,38.5362,38.4231,38.5249,181182.99
2007-04-17 10:20:00,68.14,68.24,67.99,68.03,262378.02674376586,38.5305,38.5871,38.4457,38.4683,262378.0267
2007-04-17 10:30:00,68.03,68.24,68.0,68.22,226237.8026743766,38.4683,38.5871,38.4513,38.5758,226237.8027
2007-04-17 10:40:00,68.2,68.39,68.13,68.38,238164.07661727504,38.5644,38.6719,38.5249,38.6662,238164.0766
2007-04-17 10:50:00,68.38,68.44,68.24,68.3,170220.4553668233,38.6662,38.7002,38.5871,38.621,170220.4554
2007-04-17 11:00:00,68.29,68.38,68.27,68.29,87459.34224792194,38.6153,38.6662,38.604,38.6153,87459.3422
2007-04-17 11:10:00,68.29,68.39,68.21,68.3,121190.21804601856,38.6153,38.6719,38.5701,38.621,121190.218
2007-04-17 11:20:00,68.31,68.34,68.22,68.34,105529.45428261656,38.6266,38.6436,38.5758,38.6436,105529.4543
2007-04-17 11:30:00,68.35,68.48,68.34,68.44,212384.05011444408,38.6493,38.7228,38.6436,38.7002,212384.0501
2007-04-17 11:40:00,68.43,68.47,68.25,68.43,177809.90242139503,38.6945,38.7171,38.5927,38.6945,177809.9024
2007-04-17 11:50:00,68.43,68.47,68.37,68.44,125527.04493434528,38.6945,38.7171,38.6606,38.7002,125527.0449
2007-04-17 12:00:00,68.43,68.49,68.33,68.38,140344.53680279487,38.6945,38.7284,38.638,38.6662,140344.5368
2007-04-17 12:10:00,68.38,68.39,68.21,68.36,80592.69967473799,38.6662,38.6719,38.5701,38.6549,80592.6997
2007-04-17 12:20:00,68.36,68.37,68.21,68.22,74930.73123720035,38.6549,38.6606,38.5701,38.5758,74930.7312
2007-04-17 12:30:00,68.23,68.23,68.1,68.11,66618.47970124082,38.5814,38.5814,38.5079,38.5136,66618.4797
2007-04-17 12:40:00,68.11,68.12,67.98,68.02,180701.12034694612,38.5136,38.5192,38.44,38.4627,180701.1203
2007-04-17 12:50:00,68.02,68.1,67.96,68.09,143838.09179616914,38.4627,38.5079,38.4287,38.5022,143838.0918
2007-04-17 13:00:00,68.09,68.17,68.08,68.09,152029.87591856404,38.5022,38.5475,38.4966,38.5022,152029.8759
2007-04-17 13:10:00,68.09,68.09,67.84,67.87,197566.55824599447,38.5022,38.5022,38.3609,38.3778,197566.5582
2007-04-17 13:20:00,67.86,67.93,67.84,67.91,120587.8809781954,38.3722,38.4118,38.3609,38.4005,120587.881
2007-04-17 13:30:00,67.92,67.97,67.89,67.96,123599.56631731118,38.4061,38.4344,38.3891,38.4287,123599.5663
2007-04-17 13:40:00,67.95,67.96,67.87,67.88,164799.4217564149,38.4231,38.4287,38.3778,38.3835,164799.4218
2007-04-17 13:50:00,67.88,67.93,67.78,67.81,72280.44813877846,38.3835,38.4118,38.3269,38.3439,72280.4481
2007-04-17 14:00:00,67.82,67.97,67.74,67.74,106131.79135043971,38.3496,38.4344,38.3043,38.3043,106131.7914
2007-04-17 14:10:00,67.74,67.96,67.72,67.92,141187.80869774727,38.3043,38.4287,38.293,38.4061,141187.8087
2007-04-17 14:20:00,67.92,68.0,67.91,67.94,143476.68955547526,38.4061,38.4513,38.4005,38.4174,143476.6896
2007-04-17 14:30:00,67.94,67.99,67.8,67.82,122756.29442235875,38.4174,38.4457,38.3383,38.3496,122756.2944
2007-04-17 14:40:00,67.82,67.89,67.7,67.75,210456.57149741,38.3496,38.3891,38.2817,38.31,210456.5715
2007-04-17 14:50:00,67.75,67.82,67.7,67.78,86254.66811227564,38.31,38.3496,38.2817,38.3269,86254.6681
2007-04-17 15:00:00,67.78,67.84,67.66,67.69,143235.754728346,38.3269,38.3609,38.2591,38.2761,143235.7547
2007-04-17 15:10:00,67.7,67.74,67.55,67.62,239850.62040717987,38.2817,38.3043,38.1969,38.2365,239850.6204
2007-04-17 15:20:00,67.62,67.75,67.62,67.73,116491.98891699796,38.2365,38.31,38.2365,38.2987,116491.9889
2007-04-17 15:30:00,67.73,67.77,67.67,67.73,219973.4971690158,38.2987,38.3213,38.2647,38.2987,219973.4972
2007-04-17 15:40:00,67.73,67.77,67.61,67.65,167449.70485483675,38.2987,38.3213,38.2308,38.2534,167449.7049
2007-04-17 15:50:00,67.65,67.74,67.6,67.68,244307.9147090712,38.2534,38.3043,38.2252,38.2704,244307.9147
2007-04-18 09:30:00,67.65,68.48,67.65,68.41,274545.23551379354,38.2534,38.7228,38.2534,38.6832,274545.2355
2007-04-18 09:40:00,68.39,68.46,68.16,68.2,282134.6825683653,38.6719,38.7115,38.5418,38.5644,282134.6826
2007-04-18 09:50:00,68.2,68.41,68.13,68.39,299602.4575352367,38.5644,38.6832,38.5249,38.6719,299602.4575
2007-04-18 10:00:00,68.38,68.63,68.31,68.63,325623.418865197,38.6662,38.8076,38.6266,38.8076,325623.4189
2007-04-18 10:10:00,68.62,68.96,68.49,68.91,345500.5421033611,38.8019,38.9942,38.7284,38.9659,345500.5421
2007-04-18 10:20:00,68.9,69.17,68.87,69.12,477532.8273701964,38.9603,39.1129,38.9433,39.0847,477532.8274
2007-04-18 10:30:00,69.12,69.4,69.11,69.4,534875.3162269606,39.0847,39.243,39.079,39.243,534875.3162
2007-04-18 10:40:00,69.39,69.7,69.39,69.53,583544.1513070714,39.2373,39.4126,39.2373,39.3165,583544.1513
2007-04-18 10:50:00,69.53,69.53,69.14,69.14,361884.1103481509,39.3165,39.3165,39.096,39.096,361884.1103
2007-04-18 11:00:00,69.13,69.36,69.1,69.31,399710.8782074449,39.0903,39.2204,39.0734,39.1921,399710.8782
2007-04-18 11:10:00,69.31,69.34,69.21,69.27,227924.34646428144,39.1921,39.2091,39.1356,39.1695,227924.3465
2007-04-18 11:20:00,69.26,69.27,69.01,69.05,248524.2741838333,39.1638,39.1695,39.0225,39.0451,248524.2742
2007-04-18 11:30:00,69.03,69.12,68.95,68.95,268762.79966269125,39.0338,39.0847,38.9885,38.9885,268762.7997
2007-04-18 11:40:00,68.94,68.96,68.9,68.94,233947.71714251296,38.9829,38.9942,38.9603,38.9829,233947.7171
2007-04-18 11:50:00,68.94,69.02,68.9,68.95,326948.5604144079,38.9829,39.0281,38.9603,38.9885,326948.5604
2007-04-18 12:00:00,68.94,68.94,68.7,68.7,465124.6837730394,38.9829,38.9829,38.8472,38.8472,465124.6838
2007-04-18 12:10:00,68.69,68.76,68.6,68.64,259245.87399108545,38.8415,38.8811,38.7906,38.8132,259245.874
2007-04-18 12:20:00,68.64,69.05,68.62,68.72,258764.0043368269,38.8132,39.0451,38.8019,38.8585,258764.0043
2007-04-18 12:30:00,68.72,68.76,68.63,68.63,170702.3250210818,38.8585,38.8811,38.8076,38.8076,170702.325
2007-04-18 12:40:00,68.63,68.63,68.49,68.53,142753.88507408748,38.8076,38.8076,38.7284,38.751,142753.8851
2007-04-18 12:50:00,68.53,68.6,68.48,68.51,110468.61823876644,38.751,38.7906,38.7228,38.7397,110468.6182
2007-04-18 13:00:00,68.51,68.53,68.37,68.38,190218.046018552,38.7397,38.751,38.6606,38.6662,190218.046
2007-04-18 13:10:00,68.37,68.49,68.36,68.48,143356.22214191064,38.6606,38.7284,38.6549,38.7228,143356.2221
2007-04-18 13:20:00,68.47,68.62,68.46,68.5,175400.55415010243,38.7171,38.8019,38.7115,38.7341,175400.5542
2007-04-18 13:30:00,68.49,68.5,68.27,68.32,231779.30369834963,38.7284,38.7341,38.604,38.6323,231779.3037
2007-04-18 13:40:00,68.32,68.48,68.28,68.46,139260.33008071317,38.6323,38.7228,38.6097,38.7115,139260.3301
2007-04-18 13:50:00,68.46,68.55,68.38,68.47,151186.60402361164,38.7115,38.7624,38.6662,38.7171,151186.604
2007-04-18 14:00:00,68.47,68.56,68.4,68.41,132755.0897482231,38.7171,38.768,38.6775,38.6832,132755.0897
2007-04-18 14:10:00,68.41,68.63,68.41,68.63,150222.8647150946,38.6832,38.8076,38.6832,38.8076,150222.8647
2007-04-18 14:20:00,68.63,68.74,68.57,68.63,184797.0124081436,38.8076,38.8698,38.7737,38.8076,184797.0124
2007-04-18 14:30:00,68.63,68.72,68.63,68.63,115046.3799542224,38.8076,38.8585,38.8076,38.8076,115046.38
2007-04-18 14:40:00,68.62,68.63,68.47,68.48,187567.76292013013,38.8019,38.8076,38.7171,38.7228,187567.7629
2007-04-18 14:50:00,68.48,68.48,68.38,68.47,164438.019515721,38.7228,38.7228,38.6662,38.7171,164438.0195
2007-04-18 15:00:00,68.47,68.51,68.43,68.51,237561.7395494519,38.7171,38.7397,38.6945,38.7397,237561.7395
2007-04-18 15:10:00,68.51,68.52,68.34,68.39,256234.1886519697,38.7397,38.7454,38.6436,38.6719,256234.1887
2007-04-18 15:20:00,68.39,68.44,68.35,68.38,355981.207083484,38.6719,38.7002,38.6493,38.6662,355981.2071
2007-04-18 15:30:00,68.38,68.38,68.28,68.3,286591.97687025665,38.6662,38.6662,38.6097,38.621,286591.9769
2007-04-18 15:40:00,68.3,68.48,68.11,68.18,479098.9037465366,38.621,38.7228,38.5136,38.5531,479098.9037
2007-04-18 15:50:00,68.17,68.2,67.89,67.91,541139.6217323215,38.5475,38.5644,38.3891,38.4005,541139.6217
2007-04-19 09:30:00,67.92,67.92,66.45,67.39,318515.84146488376,38.4061,38.4061,37.5749,38.1064,318515.8415
2007-04-19 09:40:00,67.31,67.76,67.31,67.76,333212.86591976875,38.0612,38.3156,38.0612,38.3156,333212.8659
2007-04-19 09:50:00,67.73,67.82,67.55,67.67,323695.9402481629,38.2987,38.3496,38.1969,38.2647,323695.9402
2007-04-19 10:00:00,67.66,68.03,67.64,67.9,266473.9188049633,38.2591,38.4683,38.2478,38.3948,266473.9188
2007-04-19 10:10:00,67.92,67.96,67.64,67.89,227322.00939645828,38.4061,38.4287,38.2478,38.3891,227322.0094
2007-04-19 10:20:00,67.9,68.32,67.88,68.28,424406.69798819424,38.3948,38.6323,38.3835,38.6097,424406.698
2007-04-19 10:30:00,68.28,68.36,68.12,68.3,247560.53487531625,38.6097,38.6549,38.5192,38.621,247560.5349
2007-04-19 10:40:00,68.29,68.38,68.18,68.22,187447.29550656548,38.6153,38.6662,38.5531,38.5758,187447.2955
2007-04-19 10:50:00,68.22,68.22,68.02,68.07,205517.4075412601,38.5758,38.5758,38.4627,38.4909,205517.4075
2007-04-19 11:00:00,68.07,68.14,67.97,68.03,209131.42994819905,38.4909,38.5305,38.4344,38.4683,209131.4299
2007-04-19 11:10:00,68.03,68.28,67.94,68.24,256836.5257197928,38.4683,38.6097,38.4174,38.5871,256836.5257
2007-04-19 11:20:00,68.24,68.34,68.21,68.26,182628.59896398027,38.5871,38.6436,38.5701,38.5984,182628.599
2007-04-19 11:30:00,68.27,68.35,68.19,68.28,117937.59787977352,38.604,38.6493,38.5588,38.6097,117937.5979
2007-04-19 11:40:00,68.28,68.4,68.17,68.17,118299.00012046742,38.6097,38.6775,38.5475,38.5475,118299.0001
2007-04-19 11:50:00,68.17,68.38,68.17,68.37,96253.46343814,38.5475,38.6662,38.5475,38.6606,96253.4634
2007-04-19 12:00:00,68.37,68.47,68.28,68.45,130586.67630405976,38.6606,38.7171,38.6097,38.7058,130586.6763
2007-04-19 12:10:00,68.44,68.75,68.44,68.67,276111.3118901338,38.7002,38.8754,38.7002,38.8302,276111.3119
2007-04-19 12:20:00,68.67,68.74,68.51,68.51,161185.39934947598,38.8302,38.8698,38.7397,38.7397,161185.3993
2007-04-19 12:30:00,68.51,68.51,68.24,68.42,153595.95229490424,38.7397,38.7397,38.5871,38.6888,153595.9523
2007-04-19 12:40:00,68.41,68.63,68.4,68.63,118299.00012046742,38.6832,38.8076,38.6775,38.8076,118299.0001
2007-04-19 12:50:00,68.65,68.72,68.62,68.65,84447.65690880618,38.8189,38.8585,38.8019,38.8189,84447.6569
2007-04-19 13:00:00,68.65,68.82,68.63,68.75,125888.44717503915,38.8189,38.915,38.8076,38.8754,125888.4472
2007-04-19 13:10:00,68.74,68.84,68.72,68.8,130225.27406336588,38.8698,38.9263,38.8585,38.9037,130225.2741
2007-04-19 13:20:00,68.81,68.87,68.77,68.82,167570.17226840142,38.9094,38.9433,38.8868,38.915,167570.1723
2007-04-19 13:30:00,68.82,68.84,68.7,68.75,156125.7679797615,38.915,38.9263,38.8472,38.8754,156125.768
2007-04-19 13:40:00,68.75,68.84,68.67,68.83,173834.47777376222,38.8754,38.9263,38.8302,38.9207,173834.4778
2007-04-19 13:50:00,68.83,68.87,68.77,68.78,87459.34224792194,38.9207,38.9433,38.8868,38.8924,87459.3422
2007-04-19 14:00:00,68.78,68.82,68.75,68.77,100951.6925671606,38.8924,38.915,38.8754,38.8868,100951.6926
2007-04-19 14:10:00,68.77,68.88,68.68,68.74,256234.1886519697,38.8868,38.949,38.8359,38.8698,256234.1887
2007-04-19 14:20:00,68.74,68.74,68.55,68.62,241898.56643777865,38.8698,38.8698,38.7624,38.8019,241898.5664
2007-04-19 14:30:00,68.62,68.62,68.44,68.52,140705.93904348876,38.8019,38.8019,38.7002,38.7454,140705.939
2007-04-19 14:40:00,68.52,68.67,68.5,68.57,173473.07553306833,38.7454,38.8302,38.7341,38.7737,173473.0755
2007-04-19 14:50:00,68.57,68.64,68.49,68.52,180460.1855198169,38.7737,38.8132,38.7284,38.7454,180460.1855
2007-04-19 15:00:00,68.52,68.83,68.48,68.66,510902.3009275992,38.7454,38.9207,38.7228,38.8246,510902.3009
2007-04-19 15:10:00,68.66,68.67,68.48,68.5,137453.31887724373,38.8246,38.8302,38.7228,38.7341,137453.3189
2007-04-19 15:20:00,68.5,68.72,68.49,68.72,147452.11420310807,38.7341,38.8585,38.7284,38.8585,147452.1142
2007-04-19 15:30:00,68.72,68.72,68.34,68.38,331646.7895434285,38.8585,38.8585,38.6436,38.6662,331646.7895
2007-04-19 15:40:00,68.38,68.59,68.34,68.57,320563.7874954825,38.6662,38.785,38.6436,38.7737,320563.7875
2007-04-19 15:50:00,68.57,68.57,68.44,68.55,364293.45861944347,38.7737,38.7737,38.7002,38.7624,364293.4586
2007-04-20 09:30:00,69.48,69.58,69.11,69.31,1747620.768582099,39.2882,39.3448,39.079,39.1921,1747620.7686
2007-04-20 09:40:00,69.3,69.31,69.06,69.31,545958.3182749067,39.1864,39.1921,39.0507,39.1921,545958.3183
2007-04-20 09:50:00,69.32,69.39,68.99,69.17,500180.701120347,39.1978,39.2373,39.0112,39.1129,500180.7011
2007-04-20 10:00:00,69.18,69.23,68.97,69.14,435248.76520901104,39.1186,39.1469,38.9998,39.096,435248.7652
2007-04-20 10:10:00,69.14,69.33,69.14,69.24,264064.57053367066,39.096,39.2034,39.096,39.1525,264064.5705
2007-04-20 10:20:00,69.25,69.29,69.07,69.19,201903.3851343212,39.1582,39.1808,39.0564,39.1242,201903.3851
2007-04-20 10:30:00,69.19,69.2,68.87,68.87,329478.3760992652,39.1242,39.1299,38.9433,38.9433,329478.3761
2007-04-20 10:40:00,68.88,68.93,68.77,68.83,229129.02059992767,38.949,38.9772,38.8868,38.9207,229129.0206
2007-04-20 10:50:00,68.83,68.88,68.75,68.87,229369.955427057,38.9207,38.949,38.8754,38.9433,229369.9554
2007-04-20 11:00:00,68.87,68.87,68.75,68.79,191061.3179135044,38.9433,38.9433,38.8754,38.8981,191061.3179
2007-04-20 11:10:00,68.79,68.88,68.7,68.78,199012.1672087701,38.8981,38.949,38.8472,38.8924,199012.1672
2007-04-20 11:20:00,68.78,68.8,68.62,68.72,161787.73641729914,38.8924,38.9037,38.8019,38.8585,161787.7364
2007-04-20 11:30:00,68.72,68.72,68.59,68.67,89507.28827852067,38.8585,38.8585,38.785,38.8302,89507.2883
2007-04-20 11:40:00,68.67,68.74,68.63,68.71,96012.52861101073,38.8302,38.8698,38.8076,38.8528,96012.5286
2007-04-20 11:50:00,68.7,68.93,68.64,68.77,148295.3860980605,38.8472,38.9772,38.8132,38.8868,148295.3861
2007-04-20 12:00:00,68.77,68.77,68.55,68.55,120587.8809781954,38.8868,38.8868,38.7624,38.7624,120587.881
2007-04-20 12:10:00,68.56,68.69,68.53,68.61,178653.17431634746,38.768,38.8415,38.751,38.7963,178653.1743
2007-04-20 12:20:00,68.61,68.61,68.38,68.41,139742.1997349717,38.7963,38.7963,38.6662,38.6832,139742.1997
2007-04-20 12:30:00,68.43,68.48,68.29,68.29,177809.90242139503,38.6945,38.7228,38.6153,38.6153,177809.9024
2007-04-20 12:40:00,68.3,68.46,68.24,68.41,222503.31285387304,38.621,38.7115,38.5871,38.6832,222503.3129
2007-04-20 12:50:00,68.42,68.44,68.25,68.27,59992.77195518613,38.6888,38.7002,38.5927,38.604,59992.772
2007-04-20 13:00:00,68.27,68.29,68.19,68.27,69871.09986748586,38.604,38.6153,38.5588,38.604,69871.0999
2007-04-20 13:10:00,68.28,68.44,68.24,68.43,90711.96241416698,38.6097,38.7002,38.5871,38.6945,90711.9624
2007-04-20 13:20:00,68.43,68.5,68.39,68.46,100349.35549933744,38.6945,38.7341,38.6719,38.7115,100349.3555
2007-04-20 13:30:00,68.47,68.62,68.47,68.61,208167.690639682,38.7171,38.8019,38.7171,38.7963,208167.6906
2007-04-20 13:40:00,68.61,68.67,68.58,68.66,128900.13251415492,38.7963,38.8302,38.7793,38.8246,128900.1325
2007-04-20 13:50:00,68.66,68.66,68.57,68.57,91073.36465486088,38.8246,38.8246,38.7737,38.7737,91073.3647
2007-04-20 14:00:00,68.57,68.77,68.57,68.73,114564.51029996388,38.7737,38.8868,38.7737,38.8641,114564.5103
2007-04-20 14:10:00,68.73,68.79,68.64,68.75,162510.54089868692,38.8641,38.8981,38.8132,38.8754,162510.5409
2007-04-20 14:20:00,68.75,68.87,68.75,68.82,113118.9013371883,38.8754,38.9433,38.8754,38.915,113118.9013
2007-04-20 14:30:00,68.81,68.82,68.76,68.77,87097.94000722806,38.9094,38.915,38.8811,38.8868,87097.94
2007-04-20 14:40:00,68.77,68.8,68.73,68.78,79267.55812552705,38.8868,38.9037,38.8641,38.8924,79267.5581
2007-04-20 14:50:00,68.78,68.8,68.75,68.8,165763.16106493195,38.8924,38.9037,38.8754,38.9037,165763.1611
2007-04-20 15:00:00,68.79,68.81,68.77,68.8,125165.64269365136,38.8981,38.9094,38.8868,38.9037,125165.6427
2007-04-20 15:10:00,68.81,69.0,68.71,68.75,432116.6124563306,38.9094,39.0168,38.8528,38.8754,432116.6125
2007-04-20 15:20:00,68.74,68.77,68.66,68.72,219371.16010119265,38.8698,38.8868,38.8246,38.8585,219371.1601
2007-04-20 15:30:00,68.72,68.81,68.65,68.73,327791.8323093603,38.8585,38.9094,38.8189,38.8641,327791.8323
2007-04-20 15:40:00,68.72,68.85,68.67,68.69,236116.1305866764,38.8585,38.932,38.8302,38.8415,236116.1306
2007-04-20 15:50:00,68.7,68.88,68.67,68.85,366702.8068907361,38.8472,38.949,38.8302,38.932,366702.8069
2007-04-23 09:30:00,69.31,69.74,69.06,69.7,421033.6104083846,39.1921,39.4353,39.0507,39.4126,421033.6104
2007-04-23 09:40:00,69.7,70.06,69.68,70.04,421274.5452355138,39.4126,39.6162,39.4013,39.6049,421274.5452
2007-04-23 09:50:00,70.04,70.11,69.53,69.74,247199.1326346224,39.6049,39.6445,39.3165,39.4353,247199.1326
2007-04-23 10:00:00,69.73,69.73,69.31,69.34,193711.6010119263,39.4296,39.4296,39.1921,39.2091,193711.601
2007-04-23 10:10:00,69.34,69.67,69.27,69.54,194795.807734008,39.2091,39.3957,39.1695,39.3222,194795.8077
2007-04-23 10:20:00,69.41,69.68,69.41,69.62,244187.4472955066,39.2486,39.4013,39.2486,39.3674,244187.4473
2007-04-23 10:30:00,69.62,69.65,69.39,69.45,258041.1998554392,39.3674,39.3844,39.2373,39.2713,258041.1999
2007-04-23 10:40:00,69.45,69.59,69.31,69.56,145524.63558607397,39.2713,39.3504,39.1921,39.3335,145524.6356
2007-04-23 10:50:00,69.55,69.64,69.34,69.45,139501.26490784244,39.3278,39.3787,39.2091,39.2713,139501.2649
2007-04-23 11:00:00,69.45,69.48,69.34,69.35,123599.56631731118,39.2713,39.2882,39.2091,39.2147,123599.5663
2007-04-23 11:10:00,69.34,69.55,69.31,69.52,107095.53065895676,39.2091,39.3278,39.1921,39.3109,107095.5307
2007-04-23 11:20:00,69.52,69.64,69.35,69.56,126129.38200216842,39.3109,39.3787,39.2147,39.3335,126129.382
2007-04-23 11:30:00,69.57,69.57,69.42,69.43,71316.70883026143,39.3391,39.3391,39.2543,39.26,71316.7088
2007-04-23 11:40:00,69.41,69.48,69.35,69.45,86857.00518009879,39.2486,39.2882,39.2147,39.2713,86857.0052
2007-04-23 11:50:00,69.45,69.64,69.44,69.61,79869.89519335021,39.2713,39.3787,39.2656,39.3617,79869.8952
2007-04-23 12:00:00,69.61,69.68,69.61,69.61,98783.27912299724,39.3617,39.4013,39.3617,39.3617,98783.2791
2007-04-23 12:10:00,69.6,69.63,69.38,69.45,75653.53571858813,39.3561,39.3731,39.2317,39.2713,75653.5357
2007-04-23 12:20:00,69.45,69.63,69.45,69.52,42163.59474762077,39.2713,39.3731,39.2713,39.3109,42163.5947
2007-04-23 12:30:00,69.51,69.52,69.46,69.46,55776.41248042405,39.3052,39.3109,39.2769,39.2769,55776.4125
2007-04-23 12:40:00,69.46,69.53,69.45,69.5,36983.49596434165,39.2769,39.3165,39.2713,39.2995,36983.496
2007-04-23 12:50:00,69.5,69.58,69.49,69.58,39151.909408505,39.2995,39.3448,39.2939,39.3448,39151.9094
2007-04-23 13:00:00,69.58,69.61,69.45,69.48,36742.56113721239,39.3448,39.3617,39.2713,39.2882,36742.5611
2007-04-23 13:10:00,69.49,69.58,69.48,69.55,53728.466449825326,39.2939,39.3448,39.2882,39.3278,53728.4664
2007-04-23 13:20:00,69.54,69.54,69.45,69.45,49632.57438862788,39.3222,39.3222,39.2713,39.2713,49632.5744
2007-04-23 13:30:00,69.46,69.47,69.4,69.43,44452.47560534876,39.2769,39.2826,39.243,39.26,44452.4756
2007-04-23 13:40:00,69.43,69.48,69.35,69.47,97578.60498735092,39.26,39.2882,39.2147,39.2826,97578.605
2007-04-23 13:50:00,69.48,69.51,69.26,69.31,284182.628598964,39.2882,39.3052,39.1638,39.1921,284182.6286
2007-04-23 14:00:00,69.3,69.35,69.21,69.31,202626.18961570892,39.1864,39.2147,39.1356,39.1921,202626.1896
2007-04-23 14:10:00,69.31,69.41,69.3,69.37,184435.6101674497,39.1921,39.2486,39.1864,39.226,184435.6102
2007-04-23 14:20:00,69.38,69.45,69.32,69.39,168774.8464040477,39.2317,39.2713,39.1978,39.2373,168774.8464
2007-04-23 14:30:00,69.38,69.54,69.33,69.48,90832.4298277316,39.2317,39.3222,39.2034,39.2882,90832.4298
2007-04-23 14:40:00,69.48,69.53,69.42,69.53,71437.17624382605,39.2882,39.3165,39.2543,39.3165,71437.1762
2007-04-23 14:50:00,69.52,69.53,69.44,69.51,43609.203710396345,39.3109,39.3165,39.2656,39.3052,43609.2037
2007-04-23 15:00:00,69.5,69.59,69.45,69.59,115287.31478135166,39.2995,39.3504,39.2713,39.3504,115287.3148
2007-04-23 15:10:00,69.58,69.59,69.46,69.46,108300.20479460308,39.3448,39.3504,39.2769,39.2769,108300.2048
2007-04-23 15:20:00,69.46,69.63,69.45,69.61,172991.2058788098,39.2769,39.3731,39.2713,39.3617,172991.2059
2007-04-23 15:30:00,69.6,69.63,69.54,69.55,116732.92374412724,39.3561,39.3731,39.3222,39.3278,116732.9237
2007-04-23 15:40:00,69.55,69.65,69.51,69.55,175641.48897723167,39.3278,39.3844,39.3052,39.3278,175641.489
2007-04-23 15:50:00,69.55,69.55,69.34,69.38,158655.58366461872,39.3278,39.3278,39.2091,39.2317,158655.5837
2007-04-24 09:30:00,69.89,69.89,69.32,69.53,205878.809781954,39.5201,39.5201,39.1978,39.3165,205878.8098
2007-04-24 09:40:00,69.55,69.62,69.48,69.51,213347.7894229611,39.3278,39.3674,39.2882,39.3052,213347.7894
2007-04-24 09:50:00,69.53,69.53,69.01,69.48,247921.9371160101,39.3165,39.3165,39.0225,39.2882,247921.9371
2007-04-24 10:00:00,69.45,69.46,68.79,68.93,354535.5981207084,39.2713,39.2769,38.8981,38.9772,354535.5981
2007-04-24 10:10:00,68.96,69.12,68.9,69.08,178773.64172991208,38.9942,39.0847,38.9603,39.062,178773.6417
2007-04-24 10:20:00,69.08,69.11,68.71,68.77,263341.7660522829,39.062,39.079,38.8528,38.8868,263341.7661
2007-04-24 10:30:00,68.76,68.92,68.64,68.91,219853.0297554512,38.8811,38.9716,38.8132,38.9659,219853.0298
2007-04-24 10:40:00,68.91,68.91,68.72,68.88,145163.23334538008,38.9659,38.9659,38.8585,38.949,145163.2333
2007-04-24 10:50:00,68.88,69.06,68.88,68.91,186844.95843874235,38.949,39.0507,38.949,38.9659,186844.9584
2007-04-24 11:00:00,68.92,69.21,68.88,69.08,115528.24960848092,38.9716,39.1356,38.949,39.062,115528.2496
2007-04-24 11:10:00,69.08,69.19,69.01,69.03,100228.8880857728,39.062,39.1242,39.0225,39.0338,100228.8881
2007-04-24 11:20:00,69.03,69.16,68.99,69.16,131429.94819901217,39.0338,39.1073,39.0112,39.1073,131429.9482
2007-04-24 11:30:00,69.16,69.32,69.14,69.15,110468.61823876644,39.1073,39.1978,39.096,39.1016,110468.6182
2007-04-24 11:40:00,69.13,69.38,69.13,69.38,142031.0805926997,39.0903,39.2317,39.0903,39.2317,142031.0806
2007-04-24 11:50:00,69.35,69.43,69.29,69.4,91314.29948199014,39.2147,39.26,39.1808,39.243,91314.2995
2007-04-24 12:00:00,69.38,69.58,69.35,69.5,125647.5123479099,39.2317,39.3448,39.2147,39.2995,125647.5123
2007-04-24 12:10:00,69.52,69.64,69.5,69.62,82158.7760510782,39.3109,39.3787,39.2995,39.3674,82158.7761
2007-04-24 12:20:00,69.61,69.67,69.51,69.56,75292.13347789424,39.3617,39.3957,39.3052,39.3335,75292.1335
2007-04-24 12:30:00,69.56,69.57,69.38,69.4,30237.320804722327,39.3335,39.3391,39.2317,39.243,30237.3208
2007-04-24 12:40:00,69.39,69.39,69.21,69.26,79628.96036622094,39.2373,39.2373,39.1356,39.1638,79628.9604
2007-04-24 12:50:00,69.27,69.35,69.23,69.3,79147.09071196242,39.1695,39.2147,39.1469,39.1864,79147.0907
2007-04-24 13:00:00,69.29,69.31,69.09,69.21,77942.41657631611,39.1808,39.1921,39.0677,39.1356,77942.4166
2007-04-24 13:10:00,69.21,69.21,69.11,69.12,52041.9226599205,39.1356,39.1356,39.079,39.0847,52041.9227
2007-04-24 13:20:00,69.13,69.15,69.01,69.01,222503.31285387304,39.0903,39.1016,39.0225,39.0225,222503.3129
2007-04-24 13:30:00,69.01,69.16,69.0,69.1,170099.98795325865,39.0225,39.1073,39.0168,39.0734,170099.988
2007-04-24 13:40:00,69.1,69.21,69.08,69.19,48427.90025298158,39.0734,39.1356,39.062,39.1242,48427.9003
2007-04-24 13:50:00,69.19,69.26,69.1,69.21,65172.87073846525,39.1242,39.1638,39.0734,39.1356,65172.8707
2007-04-24 14:00:00,69.21,69.31,69.15,69.31,92639.44103120107,39.1356,39.1921,39.1016,39.1921,92639.441
2007-04-24 14:10:00,69.31,69.41,69.26,69.31,83363.4501867245,39.1921,39.2486,39.1638,39.1921,83363.4502
2007-04-24 14:20:00,69.31,69.46,69.26,69.4,79026.6232983978,39.1921,39.2769,39.1638,39.243,79026.6233
2007-04-24 14:30:00,69.4,69.45,69.34,69.44,33610.40838453199,39.243,39.2713,39.2091,39.2656,33610.4084
2007-04-24 14:40:00,69.44,69.45,69.21,69.24,109625.34634381402,39.2656,39.2713,39.1356,39.1525,109625.3463
2007-04-24 14:50:00,69.23,69.33,69.21,69.31,48186.96542585232,39.1469,39.2034,39.1356,39.1921,48186.9654
2007-04-24 15:00:00,69.33,69.41,69.29,69.35,87820.74448861583,39.2034,39.2486,39.1808,39.2147,87820.7445
2007-04-24 15:10:00,69.35,69.38,69.22,69.27,70112.03469461511,39.2147,39.2317,39.1412,39.1695,70112.0347
2007-04-24 15:20:00,69.27,69.33,69.2,69.2,58667.63040597519,39.1695,39.2034,39.1299,39.1299,58667.6304
2007-04-24 15:30:00,69.21,69.37,69.2,69.36,92518.97361763644,39.1356,39.226,39.1299,39.2204,92518.9736
2007-04-24 15:40:00,69.37,69.37,69.16,69.18,208770.0277075052,39.226,39.226,39.1073,39.1186,208770.0277
2007-04-24 15:50:00,69.18,69.31,69.09,69.26,320804.7223226118,39.1186,39.1921,39.0677,39.1638,320804.7223
2007-04-25 09:30:00,69.74,70.01,69.49,69.64,286351.0420431273,39.4353,39.5879,39.2939,39.3787,286351.042
2007-04-25 09:40:00,69.65,69.79,69.54,69.6,240332.4900614384,39.3844,39.4635,39.3222,39.3561,240332.4901
2007-04-25 09:50:00,69.59,69.84,69.5,69.67,185640.28430309604,39.3504,39.4918,39.2995,39.3957,185640.2843
2007-04-25 10:00:00,69.65,69.7,69.35,69.45,235634.26093241785,39.3844,39.4126,39.2147,39.2713,235634.2609
2007-04-25 10:10:00,69.44,69.48,69.3,69.39,190820.3830863752,39.2656,39.2882,39.1864,39.2373,190820.3831
2007-04-25 10:20:00,69.39,69.44,69.17,69.3,169738.58571256476,39.2373,39.2656,39.1129,39.1864,169738.5857
2007-04-25 10:30:00,69.3,69.4,69.21,69.22,197807.4930731237,39.1864,39.243,39.1356,39.1412,197807.4931
2007-04-25 10:40:00,69.22,69.35,69.12,69.33,120226.47873750151,39.1412,39.2147,39.0847,39.2034,120226.4787
2007-04-25 10:50:00,69.35,69.36,69.13,69.18,126249.84941573306,39.2147,39.2204,39.0903,39.1186,126249.8494
2007-04-25 11:00:00,69.19,69.6,69.19,69.35,209613.2996024576,39.1242,39.3561,39.1242,39.2147,209613.2996
2007-04-25 11:10:00,69.35,69.35,69.15,69.26,179255.5113841706,39.2147,39.2147,39.1016,39.1638,179255.5114
2007-04-25 11:20:00,69.25,69.26,69.16,69.18,105408.98686905194,39.1582,39.1638,39.1073,39.1186,105408.9869
2007-04-25 11:30:00,69.18,69.26,69.06,69.06,116010.11926273943,39.1186,39.1638,39.0507,39.0507,116010.1193
2007-04-25 11:40:00,69.06,69.23,69.06,69.19,285025.9004939164,39.0507,39.1469,39.0507,39.1242,285025.9005
2007-04-25 11:50:00,69.19,69.23,69.13,69.19,369112.1551620288,39.1242,39.1469,39.0903,39.1242,369112.1552
2007-04-25 12:00:00,69.19,69.28,69.15,69.23,202867.12444283825,39.1242,39.1751,39.1016,39.1469,202867.1244
2007-04-25 12:10:00,69.25,69.42,69.25,69.31,94446.45223467052,39.1582,39.2543,39.1582,39.1921,94446.4522
2007-04-25 12:20:00,69.31,69.38,69.23,69.31,117937.59787977352,39.1921,39.2317,39.1469,39.1921,117937.5979
2007-04-25 12:30:00,69.31,69.31,69.17,69.18,108179.73738103845,39.1921,39.1921,39.1129,39.1186,108179.7374
2007-04-25 12:40:00,69.18,69.27,69.18,69.18,64691.00108420673,39.1186,39.1695,39.1186,39.1186,64691.0011
2007-04-25 12:50:00,69.19,69.19,69.06,69.16,103120.10601132397,39.1242,39.1242,39.0507,39.1073,103120.106
2007-04-25 13:00:00,69.16,69.22,69.16,69.21,71316.70883026143,39.1073,39.1412,39.1073,39.1356,71316.7088
2007-04-25 13:10:00,69.21,69.46,69.18,69.46,123238.1640766173,39.1356,39.2769,39.1186,39.2769,123238.1641
2007-04-25 13:20:00,69.46,69.46,69.31,69.32,59751.83712805687,39.2769,39.2769,39.1921,39.1978,59751.8371
2007-04-25 13:30:00,69.33,69.4,69.31,69.39,38790.50716781111,39.2034,39.243,39.1921,39.2373,38790.5072
2007-04-25 13:40:00,69.39,69.4,69.31,69.4,78424.28623057464,39.2373,39.243,39.1921,39.243,78424.2862
2007-04-25 13:50:00,69.39,69.55,69.39,69.48,135887.24250090352,39.2373,39.3278,39.2373,39.2882,135887.2425
2007-04-25 14:00:00,69.48,69.55,69.4,69.46,211179.37597879776,39.2882,39.3278,39.243,39.2769,211179.376
2007-04-25 14:10:00,69.47,69.53,69.39,69.49,214913.8657993013,39.2826,39.3165,39.2373,39.2939,214913.8658
2007-04-25 14:20:00,69.5,69.56,69.45,69.5,114564.51029996388,39.2995,39.3335,39.2713,39.2995,114564.5103
2007-04-25 14:30:00,69.5,69.65,69.5,69.53,111673.29237441272,39.2995,39.3844,39.2995,39.3165,111673.2924
2007-04-25 14:40:00,69.53,69.71,69.53,69.71,62763.52246717264,39.3165,39.4183,39.3165,39.4183,62763.5225
2007-04-25 14:50:00,69.71,69.8,69.7,69.79,97578.60498735092,39.4183,39.4692,39.4126,39.4635,97578.605
2007-04-25 15:00:00,69.8,70.09,69.79,70.08,264064.57053367066,39.4692,39.6332,39.4635,39.6275,264064.5705
2007-04-25 15:10:00,70.07,70.13,70.04,70.04,140705.93904348876,39.6219,39.6558,39.6049,39.6049,140705.939
2007-04-25 15:20:00,70.04,70.1,69.95,70.09,136971.4492229852,39.6049,39.6388,39.554,39.6332,136971.4492
2007-04-25 15:30:00,70.09,70.28,70.07,70.18,232622.57559330203,39.6332,39.7406,39.6219,39.6841,232622.5756
2007-04-25 15:40:00,70.18,70.21,70.05,70.08,171425.1295024696,39.6841,39.701,39.6105,39.6275,171425.1295
2007-04-25 15:50:00,70.08,70.24,69.99,70.16,343813.99831345625,39.6275,39.718,39.5766,39.6727,343813.9983
2007-04-26 09:30:00,69.75,70.39,69.75,70.2,230815.56438983252,39.4409,39.8028,39.4409,39.6954,230815.5644
2007-04-26 09:40:00,70.21,70.41,69.73,69.86,218286.953379111,39.701,39.8141,39.4296,39.5031,218286.9534
2007-04-26 09:50:00,69.87,69.93,69.64,69.66,197084.688591736,39.5088,39.5427,39.3787,39.39,197084.6886
2007-04-26 10:00:00,69.66,69.86,69.55,69.6,179857.84845199375,39.39,39.5031,39.3278,39.3561,179857.8485
2007-04-26 10:10:00,69.6,69.62,69.45,69.5,194193.4706661848,39.3561,39.3674,39.2713,39.2995,194193.4707
2007-04-26 10:20:00,69.5,69.6,69.35,69.51,197325.62341886523,39.2995,39.3561,39.2147,39.3052,197325.6234
2007-04-26 10:30:00,69.5,69.88,69.48,69.75,242621.3709191664,39.2995,39.5144,39.2882,39.4409,242621.3709
2007-04-26 10:40:00,69.75,70.06,69.71,70.06,222262.3780267438,39.4409,39.6162,39.4183,39.6162,222262.378
2007-04-26 10:50:00,70.05,70.11,69.98,70.07,230574.6295627033,39.6105,39.6445,39.571,39.6219,230574.6296
2007-04-26 11:00:00,70.07,70.09,69.87,70.03,207926.7558125528,39.6219,39.6332,39.5088,39.5992,207926.7558
2007-04-26 11:10:00,70.03,70.16,70.03,70.1,177689.4350078304,39.5992,39.6727,39.5992,39.6388,177689.435
2007-04-26 11:20:00,70.1,70.16,69.99,70.0,161305.86676304063,39.6388,39.6727,39.5766,39.5823,161305.8668
2007-04-26 11:30:00,69.99,70.19,69.99,70.18,177689.4350078304,39.5766,39.6897,39.5766,39.6841,177689.435
2007-04-26 11:40:00,70.18,70.18,70.06,70.15,195518.61221539573,39.6841,39.6841,39.6162,39.6671,195518.6122
2007-04-26 11:50:00,70.15,70.15,69.9,70.0,240091.5552343092,39.6671,39.6671,39.5257,39.5823,240091.5552
2007-04-26 12:00:00,69.99,70.14,69.99,70.09,145042.76593181546,39.5766,39.6614,39.5766,39.6332,145042.7659
2007-04-26 12:10:00,70.09,70.18,69.99,70.02,73485.12227442478,39.6332,39.6841,39.5766,39.5936,73485.1223
2007-04-26 12:20:00,70.03,70.08,69.96,70.07,75653.53571858813,39.5992,39.6275,39.5597,39.6219,75653.5357
2007-04-26 12:30:00,70.07,70.11,70.0,70.02,77581.01433562223,39.6219,39.6445,39.5823,39.5936,77581.0143
2007-04-26 12:40:00,70.01,70.04,69.98,70.0,110227.68341163716,39.5879,39.6049,39.571,39.5823,110227.6834
2007-04-26 12:50:00,70.01,70.04,69.97,70.0,83845.31984098302,39.5879,39.6049,39.5653,39.5823,83845.3198
2007-04-26 13:00:00,70.01,70.08,70.0,70.06,71196.2414166968,39.5879,39.6275,39.5823,39.6162,71196.2414
2007-04-26 13:10:00,70.07,70.11,70.01,70.09,85170.46139019396,39.6219,39.6445,39.5879,39.6332,85170.4614
2007-04-26 13:20:00,70.09,70.11,69.99,70.0,114203.10805926996,39.6332,39.6445,39.5766,39.5823,114203.1081
2007-04-26 13:30:00,70.0,70.05,69.97,69.99,136971.4492229852,39.5823,39.6105,39.5653,39.5766,136971.4492
2007-04-26 13:40:00,69.99,70.1,69.94,70.02,204433.20081917843,39.5766,39.6388,39.5483,39.5936,204433.2008
2007-04-26 13:50:00,70.01,70.09,70.01,70.03,73123.72003373089,39.5879,39.6332,39.5879,39.5992,73123.72
2007-04-26 14:00:00,70.02,70.16,69.99,70.12,70834.8391760029,39.5936,39.6727,39.5766,39.6501,70834.8392
2007-04-26 14:10:00,70.1,70.29,70.06,70.21,102397.30152993616,39.6388,39.7463,39.6162,39.701,102397.3015
2007-04-26 14:20:00,70.22,70.29,70.21,70.22,68545.95831827492,39.7067,39.7463,39.701,39.7067,68545.9583
2007-04-26 14:30:00,70.22,70.33,70.13,70.32,110227.68341163716,39.7067,39.7689,39.6558,39.7632,110227.6834
2007-04-26 14:40:00,70.31,70.38,70.27,70.33,150102.39730152994,39.7576,39.7971,39.7349,39.7689,150102.3973
2007-04-26 14:50:00,70.34,70.34,70.2,70.22,124081.4359715697,39.7745,39.7745,39.6954,39.7067,124081.436
2007-04-26 15:00:00,70.22,70.25,70.18,70.18,77340.07950849296,39.7067,39.7236,39.6841,39.6841,77340.0795
2007-04-26 15:10:00,70.18,70.39,70.18,70.37,297193.10926394415,39.6841,39.8028,39.6841,39.7915,297193.1093
2007-04-26 15:20:00,70.37,70.42,70.23,70.23,168654.3789904831,39.7915,39.8198,39.7123,39.7123,168654.379
2007-04-26 15:30:00,70.24,70.26,70.1,70.12,88423.08155643899,39.718,39.7293,39.6388,39.6501,88423.0816
2007-04-26 15:40:00,70.12,70.18,70.06,70.12,98180.94205517408,39.6501,39.6841,39.6162,39.6501,98180.9421
2007-04-26 15:50:00,70.12,70.18,70.04,70.04,220334.8994097097,39.6501,39.6841,39.6049,39.6049,220334.8994
2007-04-27 09:30:00,69.73,70.27,69.07,69.89,219130.22527406336,39.4296,39.7349,39.0564,39.5201,219130.2253
2007-04-27 09:40:00,69.86,70.11,69.75,69.75,138778.4604264547,39.5031,39.6445,39.4409,39.4409,138778.4604
2007-04-27 09:50:00,69.77,70.0,69.75,69.99,125767.97976147452,39.4522,39.5823,39.4409,39.5766,125767.9798
2007-04-27 10:00:00,69.99,70.18,69.99,70.03,196241.4166967836,39.5766,39.6841,39.5766,39.5992,196241.4167
2007-04-27 10:10:00,70.02,70.09,69.93,70.03,137814.72111793762,39.5936,39.6332,39.5427,39.5992,137814.7211
2007-04-27 10:20:00,70.04,70.08,69.88,70.01,107577.40031321529,39.6049,39.6275,39.5144,39.5879,107577.4003
2007-04-27 10:30:00,70.02,70.07,69.73,69.88,202746.6570292736,39.5936,39.6219,39.4296,39.5144,202746.657
2007-04-27 10:40:00,69.85,69.89,69.61,69.81,142151.54800626432,39.4975,39.5201,39.3617,39.4748,142151.548
2007-04-27 10:50:00,69.83,69.93,69.78,69.84,87338.87483435731,39.4861,39.5427,39.4579,39.4918,87338.8748
2007-04-27 11:00:00,69.84,69.99,69.76,69.85,129622.93699554272,39.4918,39.5766,39.4466,39.4975,129622.937
2007-04-27 11:10:00,69.83,69.9,69.75,69.82,77219.61209492834,39.4861,39.5257,39.4409,39.4805,77219.6121
2007-04-27 11:20:00,69.81,69.83,69.65,69.75,111793.75978797735,39.4748,39.4861,39.3844,39.4409,111793.7598
2007-04-27 11:30:00,69.74,69.75,69.63,69.67,100951.6925671606,39.4353,39.4409,39.3731,39.3957,100951.6926
2007-04-27 11:40:00,69.68,69.96,69.66,69.84,100831.22515359597,39.4013,39.5597,39.39,39.4918,100831.2252
2007-04-27 11:50:00,69.84,69.99,69.8,69.98,97096.7353330924,39.4918,39.5766,39.4692,39.571,97096.7353
2007-04-27 12:00:00,69.98,70.01,69.91,69.94,110348.1508252018,39.571,39.5879,39.5314,39.5483,110348.1508
2007-04-27 12:10:00,69.95,70.05,69.89,69.97,52403.32490061439,39.554,39.6105,39.5201,39.5653,52403.3249
2007-04-27 12:20:00,69.97,69.99,69.82,69.84,48066.49801228768,39.5653,39.5766,39.4805,39.4918,48066.498
2007-04-27 12:30:00,69.85,69.89,69.82,69.84,43368.26888326708,39.4975,39.5201,39.4805,39.4918,43368.2689
2007-04-27 12:40:00,69.85,70.03,69.85,69.91,40958.92061197446,39.4975,39.5992,39.4975,39.5314,40958.9206
2007-04-27 12:50:00,69.89,69.91,69.85,69.88,31441.99494036864,39.5201,39.5314,39.4975,39.5144,31441.9949
2007-04-27 13:00:00,69.89,70.04,69.88,70.03,78424.28623057464,39.5201,39.6049,39.5144,39.5992,78424.2862
2007-04-27 13:10:00,70.01,70.05,69.99,70.02,39031.441994940375,39.5879,39.6105,39.5766,39.5936,39031.442
2007-04-27 13:20:00,70.03,70.18,70.03,70.18,47343.693530899895,39.5992,39.6841,39.5992,39.6841,47343.6935
2007-04-27 13:30:00,70.18,70.4,70.18,70.37,204071.7985784845,39.6841,39.8085,39.6841,39.7915,204071.7986
2007-04-27 13:40:00,70.36,70.52,70.32,70.32,157089.50728827855,39.7858,39.8763,39.7632,39.7632,157089.5073
2007-04-27 13:50:00,70.32,70.37,70.22,70.31,70112.03469461511,39.7632,39.7915,39.7067,39.7576,70112.0347
2007-04-27 14:00:00,70.31,70.33,70.23,70.26,65052.403324900624,39.7576,39.7689,39.7123,39.7293,65052.4033
2007-04-27 14:10:00,70.27,70.38,70.2,70.38,67823.15383688713,39.7349,39.7971,39.6954,39.7971,67823.1538
2007-04-27 14:20:00,70.38,70.52,70.37,70.38,140224.06938923022,39.7971,39.8763,39.7915,39.7971,140224.0694
2007-04-27 14:30:00,70.38,70.4,70.33,70.33,75292.13347789424,39.7971,39.8085,39.7689,39.7689,75292.1335
2007-04-27 14:40:00,70.34,70.48,70.29,70.45,208890.49512106972,39.7745,39.8537,39.7463,39.8367,208890.4951
2007-04-27 14:50:00,70.45,70.48,70.35,70.47,135525.84026020963,39.8367,39.8537,39.7802,39.848,135525.8403
2007-04-27 15:00:00,70.47,70.47,70.33,70.36,133477.89422961092,39.848,39.848,39.7689,39.7858,133477.8942
2007-04-27 15:10:00,70.36,70.44,70.33,70.42,118419.46753403204,39.7858,39.8311,39.7689,39.8198,118419.4675
2007-04-27 15:20:00,70.41,70.44,70.35,70.4,192386.4594627153,39.8141,39.8311,39.7802,39.8085,192386.4595
2007-04-27 15:30:00,70.39,70.54,70.39,70.52,198891.6997952054,39.8028,39.8876,39.8028,39.8763,198891.6998
2007-04-27 15:40:00,70.52,70.64,70.43,70.56,512709.3121310686,39.8763,39.9442,39.8254,39.8989,512709.3121
2007-04-27 15:50:00,70.56,70.64,70.52,70.62,341886.5196964221,39.8989,39.9442,39.8763,39.9329,341886.5197
2007-04-30 09:30:00,70.55,70.7,70.14,70.14,378388.1460065053,39.8933,39.9781,39.6614,39.6614,378388.146
2007-04-30 09:40:00,70.14,70.33,69.99,70.04,316708.83026141435,39.6614,39.7689,39.5766,39.6049,316708.8303
2007-04-30 09:50:00,70.07,70.09,69.96,70.04,214672.9309721721,39.6219,39.6332,39.5597,39.6049,214672.931
2007-04-30 10:00:00,70.05,70.35,70.04,70.12,158655.58366461872,39.6105,39.7802,39.6049,39.6501,158655.5837
2007-04-30 10:10:00,70.12,70.52,70.12,70.51,198409.8301409469,39.6501,39.8763,39.6501,39.8707,198409.8301
2007-04-30 10:20:00,70.5,70.55,70.36,70.38,128900.13251415492,39.865,39.8933,39.7858,39.7971,128900.1325
2007-04-30 10:30:00,70.38,70.42,70.3,70.38,152993.61522708109,39.7971,39.8198,39.7519,39.7971,152993.6152
2007-04-30 10:40:00,70.38,70.38,70.24,70.31,103842.91049271172,39.7971,39.7971,39.718,39.7576,103842.9105
2007-04-30 10:50:00,70.31,70.51,70.25,70.39,133598.36164317554,39.7576,39.8707,39.7236,39.8028,133598.3616
2007-04-30 11:00:00,70.41,70.43,70.35,70.35,74207.92675581256,39.8141,39.8254,39.7802,39.7802,74207.9268
2007-04-30 11:10:00,70.35,70.38,70.28,70.33,153355.01746777495,39.7802,39.7971,39.7406,39.7689,153355.0175
2007-04-30 11:20:00,70.33,70.5,70.33,70.45,107215.9980725214,39.7689,39.865,39.7689,39.8367,107215.9981
2007-04-30 11:30:00,70.46,70.49,70.33,70.35,116612.4563305626,39.8424,39.8593,39.7689,39.7802,116612.4563
2007-04-30 11:40:00,70.35,70.39,70.31,70.35,191181.78532706905,39.7802,39.8028,39.7576,39.7802,191181.7853
2007-04-30 11:50:00,70.35,70.44,70.34,70.38,238645.9462715336,39.7802,39.8311,39.7745,39.7971,238645.9463
2007-04-30 12:00:00,70.37,70.49,70.35,70.48,98301.40946873873,39.7915,39.8593,39.7802,39.8537,98301.4095
2007-04-30 12:10:00,70.48,70.57,70.46,70.49,96494.39826526924,39.8537,39.9046,39.8424,39.8593,96494.3983
2007-04-30 12:20:00,70.49,70.53,70.44,70.53,76376.34019997591,39.8593,39.882,39.8311,39.882,76376.3402
2007-04-30 12:30:00,70.53,70.6,70.46,70.5,112637.03168292978,39.882,39.9215,39.8424,39.865,112637.0317
2007-04-30 12:40:00,70.51,70.51,70.38,70.38,70834.8391760029,39.8707,39.8707,39.7971,39.7971,70834.8392
2007-04-30 12:50:00,70.38,70.46,70.34,70.36,75894.4705457174,39.7971,39.8424,39.7745,39.7858,75894.4705
2007-04-30 13:00:00,70.37,70.5,70.35,70.43,62402.12022647874,39.7915,39.865,39.7802,39.8254,62402.1202
2007-04-30 13:10:00,70.43,70.51,70.37,70.44,41079.3880255391,39.8254,39.8707,39.7915,39.8311,41079.388
2007-04-30 13:20:00,70.45,70.48,70.35,70.38,87579.80966148658,39.8367,39.8537,39.7802,39.7971,87579.8097
2007-04-30 13:30:00,70.38,70.48,70.38,70.43,41681.72509336225,39.7971,39.8537,39.7971,39.8254,41681.7251
2007-04-30 13:40:00,70.43,70.62,70.41,70.6,79508.49295265632,39.8254,39.9329,39.8141,39.9215,79508.493
2007-04-30 13:50:00,70.6,70.61,70.38,70.43,90952.89724129625,39.9215,39.9272,39.7971,39.8254,90952.8972
2007-04-30 14:00:00,70.43,70.48,70.4,70.41,63968.19660281894,39.8254,39.8537,39.8085,39.8141,63968.1966
2007-04-30 14:10:00,70.42,70.44,70.36,70.36,53246.5967955668,39.8198,39.8311,39.7858,39.7858,53246.5968
2007-04-30 14:20:00,70.36,70.42,70.33,70.41,93000.84327189496,39.7858,39.8198,39.7689,39.8141,93000.8433
2007-04-30 14:30:00,70.41,70.48,70.22,70.24,214552.4635586074,39.8141,39.8537,39.7067,39.718,214552.4636
2007-04-30 14:40:00,70.23,70.33,70.09,70.09,256475.12347909893,39.7123,39.7689,39.6332,39.6332,256475.1235
2007-04-30 14:50:00,70.09,70.2,70.04,70.18,235393.3261052885,39.6332,39.6954,39.6049,39.6841,235393.3261
2007-04-30 15:00:00,70.18,70.23,70.04,70.1,177689.4350078304,39.6841,39.7123,39.6049,39.6388,177689.435
2007-04-30 15:10:00,70.1,70.13,69.98,69.99,137935.18853150224,39.6388,39.6558,39.571,39.5766,137935.1885
2007-04-30 15:20:00,69.99,70.04,69.79,69.82,262739.4289844597,39.5766,39.6049,39.4635,39.4805,262739.429
2007-04-30 15:30:00,69.82,69.87,69.73,69.74,185881.2191302253,39.4805,39.5088,39.4296,39.4353,185881.2191
2007-04-30 15:40:00,69.74,69.75,69.48,69.72,291651.6082399711,39.4353,39.4409,39.2882,39.4239,291651.6082
2007-04-30 15:50:00,69.72,69.88,69.63,69.66,536561.8600168655,39.4239,39.5144,39.3731,39.39,536561.86
2007-05-01 09:30:00,69.99,70.23,69.95,69.99,190338.51343211663,39.5766,39.7123,39.554,39.5766,190338.5134
2007-05-01 09:40:00,69.99,70.03,69.84,69.94,189736.17636429347,39.5766,39.5992,39.4918,39.5483,189736.1764
2007-05-01 09:50:00,69.91,69.92,69.62,69.79,123599.56631731118,39.5314,39.537,39.3674,39.4635,123599.5663
2007-05-01 10:00:00,69.78,70.02,69.1,69.17,364654.8608601374,39.4579,39.5936,39.0734,39.1129,364654.8609
2007-05-01 10:10:00,69.17,69.31,69.02,69.14,161546.80159016987,39.1129,39.1921,39.0281,39.096,161546.8016
2007-05-01 10:20:00,69.11,69.15,68.49,68.62,362125.0451752801,39.079,39.1016,38.7284,38.8019,362125.0452
2007-05-01 10:30:00,68.61,68.96,68.55,68.91,185158.4146488375,38.7963,38.9942,38.7624,38.9659,185158.4146
2007-05-01 10:40:00,68.94,69.01,68.79,68.91,195157.20997470187,38.9829,39.0225,38.8981,38.9659,195157.21
2007-05-01 10:50:00,68.91,69.17,68.91,69.17,106613.66100469824,38.9659,39.1129,38.9659,39.1129,106613.661
2007-05-01 11:00:00,69.18,69.22,68.9,69.01,153836.8871220335,39.1186,39.1412,38.9603,39.0225,153836.8871
2007-05-01 11:10:00,69.02,69.21,68.91,69.21,91796.16913624866,39.0281,39.1356,38.9659,39.1356,91796.1691
2007-05-01 11:20:00,69.2,69.3,69.12,69.28,113721.23840501146,39.1299,39.1864,39.0847,39.1751,113721.2384
2007-05-01 11:30:00,69.27,69.56,69.26,69.44,75653.53571858813,39.1695,39.3335,39.1638,39.2656,75653.5357
2007-05-01 11:40:00,69.45,69.52,69.27,69.3,52282.85748704976,39.2713,39.3109,39.1695,39.1864,52282.8575
2007-05-01 11:50:00,69.3,69.32,69.16,69.16,57101.55402963499,39.1864,39.1978,39.1073,39.1073,57101.554
2007-05-01 12:00:00,69.19,69.33,69.16,69.21,43247.80146970245,39.1242,39.2034,39.1073,39.1356,43247.8015
2007-05-01 12:10:00,69.21,69.38,69.15,69.34,67823.15383688713,39.1356,39.2317,39.1016,39.2091,67823.1538
2007-05-01 12:20:00,69.33,69.35,69.21,69.28,128900.13251415492,39.2034,39.2147,39.1356,39.1751,128900.1325
2007-05-01 12:30:00,69.28,69.41,69.23,69.33,101794.964462113,39.1751,39.2486,39.1469,39.2034,101794.9645
2007-05-01 12:40:00,69.34,69.47,69.34,69.37,57222.02144319962,39.2091,39.2826,39.2091,39.226,57222.0214
2007-05-01 12:50:00,69.35,69.48,69.31,69.43,53848.93386338996,39.2147,39.2882,39.1921,39.26,53848.9339
2007-05-01 13:00:00,69.45,69.45,69.26,69.35,91916.63654981328,39.2713,39.2713,39.1638,39.2147,91916.6365
2007-05-01 13:10:00,69.34,69.35,69.17,69.3,77099.1446813637,39.2091,39.2147,39.1129,39.1864,77099.1447
2007-05-01 13:20:00,69.29,69.4,69.24,69.37,60595.10902300928,39.1808,39.243,39.1525,39.226,60595.109
2007-05-01 13:30:00,69.37,69.52,69.37,69.48,100469.82291290208,39.226,39.3109,39.226,39.2882,100469.8229
2007-05-01 13:40:00,69.48,69.51,69.38,69.51,116732.92374412724,39.2882,39.3052,39.2317,39.3052,116732.9237
2007-05-01 13:50:00,69.51,69.73,69.5,69.6,118178.5327069028,39.3052,39.4296,39.2995,39.3561,118178.5327
2007-05-01 14:00:00,69.61,69.7,69.6,69.68,72400.9155523431,39.3617,39.4126,39.3561,39.4013,72400.9156
2007-05-01 14:10:00,69.69,69.86,69.66,69.75,160342.12745452358,39.407,39.5031,39.39,39.4409,160342.1275
2007-05-01 14:20:00,69.76,69.89,69.71,69.83,83002.04794603061,39.4466,39.5201,39.4183,39.4861,83002.0479
2007-05-01 14:30:00,69.84,70.04,69.8,69.94,126972.65389712084,39.4918,39.6049,39.4692,39.5483,126972.6539
2007-05-01 14:40:00,69.94,70.04,69.89,69.99,101072.15998072522,39.5483,39.6049,39.5201,39.5766,101072.16
2007-05-01 14:50:00,70.0,70.04,69.87,69.87,120226.47873750151,39.5823,39.6049,39.5088,39.5088,120226.4787
2007-05-01 15:00:00,69.88,69.9,69.75,69.75,130345.7414769305,39.5144,39.5257,39.4409,39.4409,130345.7415
2007-05-01 15:10:00,69.75,69.84,69.69,69.79,103963.37790627636,39.4409,39.4918,39.407,39.4635,103963.3779
2007-05-01 15:20:00,69.79,69.84,69.7,69.73,137573.78629080835,39.4635,39.4918,39.4126,39.4296,137573.7863
2007-05-01 15:30:00,69.73,69.84,69.7,69.79,131670.88302614144,39.4296,39.4918,39.4126,39.4635,131670.883
2007-05-01 15:40:00,69.77,69.9,69.77,69.85,75533.0683050235,39.4522,39.5257,39.4522,39.4975,75533.0683
2007-05-01 15:50:00,69.84,69.84,69.7,69.78,167329.23744127215,39.4918,39.4918,39.4126,39.4579,167329.2374
2007-05-02 09:30:00,69.75,70.02,69.72,69.94,158173.7140103602,39.4409,39.5936,39.4239,39.5483,158173.714
2007-05-02 09:40:00,69.94,70.11,69.49,69.53,196120.9492832189,39.5483,39.6445,39.2939,39.3165,196120.9493
2007-05-02 09:50:00,69.54,69.89,69.52,69.83,160462.5948680882,39.3222,39.5201,39.3109,39.4861,160462.5949
2007-05-02 10:00:00,69.83,70.16,69.83,70.05,141428.74352487654,39.4861,39.6727,39.4861,39.6105,141428.7435
2007-05-02 10:10:00,70.06,70.38,69.98,70.18,226719.67232863512,39.6162,39.7971,39.571,39.6841,226719.6723
2007-05-02 10:20:00,70.18,70.39,70.1,70.28,145524.63558607397,39.6841,39.8028,39.6388,39.7406,145524.6356
2007-05-02 10:30:00,70.28,70.7,70.28,70.67,202385.2547885797,39.7406,39.9781,39.7406,39.9611,202385.2548
2007-05-02 10:40:00,70.67,70.9,70.67,70.73,255390.9167570173,39.9611,40.0912,39.9611,39.9951,255390.9168
2007-05-02 10:50:00,70.74,70.82,70.5,70.58,145765.57041320324,40.0007,40.0459,39.865,39.9102,145765.5704
2007-05-02 11:00:00,70.59,70.62,70.34,70.38,143717.62438260452,39.9159,39.9329,39.7745,39.7971,143717.6244
2007-05-02 11:10:00,70.35,70.39,70.18,70.36,133598.36164317554,39.7802,39.8028,39.6841,39.7858,133598.3616
2007-05-02 11:20:00,70.36,70.37,70.21,70.23,88061.6793157451,39.7858,39.7915,39.701,39.7123,88061.6793
2007-05-02 11:30:00,70.23,70.28,70.09,70.16,87338.87483435731,39.7123,39.7406,39.6332,39.6727,87338.8748
2007-05-02 11:40:00,70.16,70.22,70.03,70.13,75171.6660643296,39.6727,39.7067,39.5992,39.6558,75171.6661
2007-05-02 11:50:00,70.14,70.26,70.09,70.16,92398.5062040718,39.6614,39.7293,39.6332,39.6727,92398.5062
2007-05-02 12:00:00,70.16,70.26,70.11,70.24,61558.84833152633,39.6727,39.7293,39.6445,39.718,61558.8483
2007-05-02 12:10:00,70.25,70.36,70.23,70.25,52764.72714130828,39.7236,39.7858,39.7123,39.7236,52764.7271
2007-05-02 12:20:00,70.26,70.51,70.26,70.48,104204.31273340562,39.7293,39.8707,39.7293,39.8537,104204.3127
2007-05-02 12:30:00,70.48,70.54,70.33,70.33,78062.88398988075,39.8537,39.8876,39.7689,39.7689,78062.884
2007-05-02 12:40:00,70.33,70.38,70.24,70.37,35417.41958800145,39.7689,39.7971,39.718,39.7915,35417.4196
2007-05-02 12:50:00,70.38,70.41,70.23,70.27,32526.201662450312,39.7971,39.8141,39.7123,39.7349,32526.2017
2007-05-02 13:00:00,70.26,70.39,70.19,70.35,65534.27297915914,39.7293,39.8028,39.6897,39.7802,65534.273
2007-05-02 13:10:00,70.36,70.45,70.29,70.43,23611.61305866764,39.7858,39.8367,39.7463,39.8254,23611.6131
2007-05-02 13:20:00,70.43,70.55,70.43,70.45,63124.92470786653,39.8254,39.8933,39.8254,39.8367,63124.9247
2007-05-02 13:30:00,70.43,70.5,70.41,70.47,24816.28719431394,39.8254,39.865,39.8141,39.848,24816.2872
2007-05-02 13:40:00,70.46,70.54,70.38,70.54,59992.77195518613,39.8424,39.8876,39.7971,39.8876,59992.772
2007-05-02 13:50:00,70.54,70.55,70.31,70.32,67461.75159619324,39.8876,39.8933,39.7576,39.7632,67461.7516
2007-05-02 14:00:00,70.31,70.34,70.14,70.32,95771.59378388149,39.7576,39.7745,39.6614,39.7632,95771.5938
2007-05-02 14:10:00,70.33,70.43,70.3,70.43,90832.4298277316,39.7689,39.8254,39.7519,39.8254,90832.4298
2007-05-02 14:20:00,70.42,70.48,70.32,70.37,81315.50415612578,39.8198,39.8537,39.7632,39.7915,81315.5042
2007-05-02 14:30:00,70.37,70.38,70.23,70.24,46139.01939525359,39.7915,39.7971,39.7123,39.718,46139.0194
2007-05-02 14:40:00,70.23,70.32,70.2,70.22,69389.23021322733,39.7123,39.7632,39.6954,39.7067,69389.2302
2007-05-02 14:50:00,70.22,70.23,70.15,70.15,86857.00518009879,39.7067,39.7123,39.6671,39.6671,86857.0052
2007-05-02 15:00:00,70.15,70.17,70.02,70.03,112396.09685580053,39.6671,39.6784,39.5936,39.5992,112396.0969
2007-05-02 15:10:00,70.02,70.1,69.98,70.02,111552.8249608481,39.5936,39.6388,39.571,39.5936,111552.825
2007-05-02 15:20:00,70.02,70.1,69.99,70.09,182146.72930972173,39.5936,39.6388,39.5766,39.6332,182146.7293
2007-05-02 15:30:00,70.1,70.14,70.0,70.01,100831.22515359597,39.6388,39.6614,39.5823,39.5879,100831.2252
2007-05-02 15:40:00,70.0,70.02,69.89,69.98,192627.3942898446,39.5823,39.5936,39.5201,39.571,192627.3943
2007-05-02 15:50:00,69.98,70.14,69.94,70.12,293940.4890976991,39.571,39.6614,39.5483,39.6501,293940.4891
2007-05-03 09:30:00,70.48,70.58,69.94,69.99,221298.63871822675,39.8537,39.9102,39.5483,39.5766,221298.6387
2007-05-03 09:40:00,70.02,70.02,69.7,69.77,126249.84941573306,39.5936,39.5936,39.4126,39.4522,126249.8494
2007-05-03 09:50:00,69.76,70.18,69.63,70.13,129622.93699554272,39.4466,39.6841,39.3731,39.6558,129622.937
2007-05-03 10:00:00,70.13,70.35,69.95,70.18,196723.28635104207,39.6558,39.7802,39.554,39.6841,196723.2864
2007-05-03 10:10:00,70.15,70.23,69.99,70.18,106372.72617756898,39.6671,39.7123,39.5766,39.6841,106372.7262
2007-05-03 10:20:00,70.16,70.3,70.04,70.18,85652.33104445248,39.6727,39.7519,39.6049,39.6841,85652.331
2007-05-03 10:30:00,70.18,70.31,70.04,70.27,78665.2210577039,39.6841,39.7576,39.6049,39.7349,78665.2211
2007-05-03 10:40:00,70.26,70.7,70.24,70.37,143717.62438260452,39.7293,39.9781,39.718,39.7915,143717.6244
2007-05-03 10:50:00,70.38,70.62,70.37,70.62,62402.12022647874,39.7971,39.9329,39.7915,39.9329,62402.1202
2007-05-03 11:00:00,70.62,70.67,70.34,70.39,109504.87893024938,39.9329,39.9611,39.7745,39.8028,109504.8789
2007-05-03 11:10:00,70.39,70.46,70.31,70.43,67341.2841826286,39.8028,39.8424,39.7576,39.8254,67341.2842
2007-05-03 11:20:00,70.44,70.54,70.38,70.44,102035.89928924228,39.8311,39.8876,39.7971,39.8311,102035.8993
2007-05-03 11:30:00,70.45,70.47,70.33,70.39,26743.765811348032,39.8367,39.848,39.7689,39.8028,26743.7658
2007-05-03 11:40:00,70.28,70.33,70.26,70.3,19395.25358390556,39.7406,39.7689,39.7293,39.7519,19395.2536
2007-05-03 11:50:00,70.32,70.39,70.23,70.37,42043.12733405615,39.7632,39.8028,39.7123,39.7915,42043.1273
2007-05-03 12:00:00,70.36,70.46,70.18,70.25,51560.053005661975,39.7858,39.8424,39.6841,39.7236,51560.053
2007-05-03 12:10:00,70.25,70.4,70.21,70.31,38188.170099987954,39.7236,39.8085,39.701,39.7576,38188.1701
2007-05-03 12:20:00,70.33,70.38,70.19,70.19,62883.98988073727,39.7689,39.7971,39.6897,39.6897,62883.9899
2007-05-03 12:30:00,70.2,70.28,70.16,70.25,55896.87989398869,39.6954,39.7406,39.6727,39.7236,55896.8799
2007-05-03 12:40:00,70.27,70.33,70.26,70.33,22888.808577279848,39.7349,39.7689,39.7293,39.7689,22888.8086
2007-05-03 12:50:00,70.33,70.45,70.3,70.43,54451.27093121311,39.7689,39.8367,39.7519,39.8254,54451.2709
2007-05-03 13:00:00,70.43,70.51,70.43,70.45,34574.14769304903,39.8254,39.8707,39.8254,39.8367,34574.1477
2007-05-03 13:10:00,70.44,70.45,70.37,70.38,33249.006143838094,39.8311,39.8367,39.7915,39.7971,33249.0061
2007-05-03 13:20:00,70.39,70.41,70.26,70.33,34092.27803879051,39.8028,39.8141,39.7293,39.7689,34092.278
2007-05-03 13:30:00,70.33,70.44,70.23,70.29,176364.29345861948,39.7689,39.8311,39.7123,39.7463,176364.2935
2007-05-03 13:40:00,70.31,70.49,70.31,70.48,66136.6100469823,39.7576,39.8593,39.7576,39.8537,66136.61
2007-05-03 13:50:00,70.46,70.53,70.43,70.48,91314.29948199014,39.8424,39.882,39.8254,39.8537,91314.2995
2007-05-03 14:00:00,70.48,70.54,70.39,70.48,73244.18744729551,39.8537,39.8876,39.8028,39.8537,73244.1874
2007-05-03 14:10:00,70.47,70.59,70.47,70.59,54451.27093121311,39.848,39.9159,39.848,39.9159,54451.2709
2007-05-03 14:20:00,70.58,70.61,70.47,70.59,42043.12733405615,39.9102,39.9272,39.848,39.9159,42043.1273
2007-05-03 14:30:00,70.59,70.66,70.46,70.49,89989.1579327792,39.9159,39.9555,39.8424,39.8593,89989.1579
2007-05-03 14:40:00,70.48,70.65,70.48,70.62,79990.36260691484,39.8537,39.9498,39.8537,39.9329,79990.3626
2007-05-03 14:50:00,70.62,70.68,70.56,70.66,113118.9013371883,39.9329,39.9668,39.8989,39.9555,113118.9013
2007-05-03 15:00:00,70.66,70.72,70.59,70.59,62402.12022647874,39.9555,39.9894,39.9159,39.9159,62402.1202
2007-05-03 15:10:00,70.62,70.65,70.55,70.62,77460.54692205759,39.9329,39.9498,39.8933,39.9329,77460.5469
2007-05-03 15:20:00,70.61,70.7,70.59,70.66,63124.92470786653,39.9272,39.9781,39.9159,39.9555,63124.9247
2007-05-03 15:30:00,70.64,70.72,70.54,70.58,120226.47873750151,39.9442,39.9894,39.8876,39.9102,120226.4787
2007-05-03 15:40:00,70.56,70.72,70.55,70.68,162149.13865799303,39.8989,39.9894,39.8933,39.9668,162149.1387
2007-05-03 15:50:00,70.68,70.81,70.61,70.79,237682.2069630165,39.9668,40.0403,39.9272,40.029,237682.207
2007-05-04 09:30:00,70.97,71.22,70.72,70.86,311408.26406457054,40.1308,40.2721,39.9894,40.0686,311408.2641
2007-05-04 09:40:00,70.85,71.38,70.8,71.33,262498.4941573305,40.0629,40.3626,40.0346,40.3343,262498.4942
2007-05-04 09:50:00,71.31,71.76,71.31,71.61,235754.72834598244,40.323,40.5775,40.323,40.4927,235754.7283
2007-05-04 10:00:00,71.61,71.77,71.48,71.5,162028.6712444284,40.4927,40.5831,40.4192,40.4305,162028.6712
2007-05-04 10:10:00,71.51,71.93,71.51,71.85,186483.55619804843,40.4361,40.6736,40.4361,40.6284,186483.5562
2007-05-04 10:20:00,71.85,71.99,71.81,71.93,127093.12131068548,40.6284,40.7075,40.6058,40.6736,127093.1213
2007-05-04 10:30:00,71.93,71.93,71.6,71.74,111070.95530658956,40.6736,40.6736,40.487,40.5662,111070.9553
2007-05-04 10:40:00,71.75,72.01,71.72,72.0,152752.68039995182,40.5718,40.7188,40.5549,40.7132,152752.6804
2007-05-04 10:50:00,72.01,72.07,71.94,71.94,196361.88411034812,40.7188,40.7528,40.6793,40.6793,196361.8841
2007-05-04 11:00:00,71.94,71.94,71.62,71.66,100108.42067220816,40.6793,40.6793,40.4983,40.5209,100108.4207
2007-05-04 11:10:00,71.67,71.76,71.56,71.68,126731.71906999158,40.5266,40.5775,40.4644,40.5322,126731.7191
2007-05-04 11:20:00,71.7,71.7,71.5,71.54,201662.450307192,40.5436,40.5436,40.4305,40.4531,201662.4503
2007-05-04 11:30:00,71.55,71.7,71.52,71.54,108902.54186242622,40.4587,40.5436,40.4418,40.4531,108902.5419
2007-05-04 11:40:00,71.53,71.66,71.5,71.57,112275.62944223588,40.4474,40.5209,40.4305,40.47,112275.6294
2007-05-04 11:50:00,71.57,71.65,71.48,71.49,68666.42573183954,40.47,40.5153,40.4192,40.4248,68666.4257
2007-05-04 12:00:00,71.5,71.55,71.47,71.49,115166.84736778702,40.4305,40.4587,40.4135,40.4248,115166.8474
2007-05-04 12:10:00,71.49,71.56,71.43,71.47,111070.95530658956,40.4248,40.4644,40.3909,40.4135,111070.9553
2007-05-04 12:20:00,71.47,71.5,71.29,71.4,200698.71099867488,40.4135,40.4305,40.3117,40.3739,200698.711
2007-05-04 12:30:00,71.39,71.41,71.31,71.39,146729.3097217203,40.3683,40.3796,40.323,40.3683,146729.3097
2007-05-04 12:40:00,71.39,71.47,71.36,71.45,60595.10902300928,40.3683,40.4135,40.3513,40.4022,60595.109
2007-05-04 12:50:00,71.46,71.57,71.45,71.55,81917.84122394893,40.4078,40.47,40.4022,40.4587,81917.8412
2007-05-04 13:00:00,71.55,71.55,71.43,71.46,44693.41043247802,40.4587,40.4587,40.3909,40.4078,44693.4104
2007-05-04 13:10:00,71.46,71.55,71.46,71.48,39151.909408505,40.4078,40.4587,40.4078,40.4192,39151.9094
2007-05-04 13:20:00,71.48,71.6,71.48,71.5,53126.129382002175,40.4192,40.487,40.4192,40.4305,53126.1294
2007-05-04 13:30:00,71.5,71.57,71.45,71.55,33610.40838453199,40.4305,40.47,40.4022,40.4587,33610.4084
2007-05-04 13:40:00,71.55,71.75,71.54,71.7,151427.53885074088,40.4587,40.5718,40.4531,40.5436,151427.5389
2007-05-04 13:50:00,71.7,71.7,71.53,71.62,93964.582580412,40.5436,40.5436,40.4474,40.4983,93964.5826
2007-05-04 14:00:00,71.62,71.65,71.51,71.54,81917.84122394893,40.4983,40.5153,40.4361,40.4531,81917.8412
2007-05-04 14:10:00,71.53,71.76,71.52,71.65,88302.61414287436,40.4474,40.5775,40.4418,40.5153,88302.6141
2007-05-04 14:20:00,71.65,71.71,71.57,71.63,90711.96241416698,40.5153,40.5492,40.47,40.504,90711.9624
2007-05-04 14:30:00,71.62,71.66,71.51,71.65,97819.5398144802,40.4983,40.5209,40.4361,40.5153,97819.5398
2007-05-04 14:40:00,71.65,71.7,71.46,71.47,288158.0532465968,40.5153,40.5436,40.4078,40.4135,288158.0532
2007-05-04 14:50:00,71.48,71.48,71.35,71.42,205999.27719551863,40.4192,40.4192,40.3456,40.3852,205999.2772
2007-05-04 15:00:00,71.43,71.59,71.4,71.57,170340.92278038792,40.3909,40.4814,40.3739,40.47,170340.9228
2007-05-04 15:10:00,71.56,71.66,71.48,71.51,125767.97976147452,40.4644,40.5209,40.4192,40.4361,125767.9798
2007-05-04 15:20:00,71.52,71.62,71.46,71.61,85652.33104445248,40.4418,40.4983,40.4078,40.4927,85652.331
2007-05-04 15:30:00,71.61,71.7,71.6,71.69,151427.53885074088,40.4927,40.5436,40.487,40.5379,151427.5389
2007-05-04 15:40:00,71.68,71.84,71.58,71.7,284905.4330803518,40.5322,40.6227,40.4757,40.5436,284905.4331
2007-05-04 15:50:00,71.7,71.85,71.6,71.85,309480.7854475365,40.5436,40.6284,40.487,40.6284,309480.7854
2007-05-07 09:30:00,72.05,72.43,71.94,72.36,254427.1774485002,40.7415,40.9563,40.6793,40.9168,254427.1774
2007-05-07 09:40:00,72.32,72.58,72.29,72.32,153475.48488133962,40.8941,41.0412,40.8772,40.8941,153475.4849
2007-05-07 09:50:00,72.31,72.38,71.99,72.01,151066.136610047,40.8885,40.9281,40.7075,40.7188,151066.1366
2007-05-07 10:00:00,72.01,72.03,71.52,71.57,175882.42380436094,40.7188,40.7302,40.4418,40.47,175882.4238
2007-05-07 10:10:00,71.56,71.62,71.5,71.54,154921.09384411518,40.4644,40.4983,40.4305,40.4531,154921.0938
2007-05-07 10:20:00,71.54,71.64,71.5,71.58,234429.5867967715,40.4531,40.5096,40.4305,40.4757,234429.5868
2007-05-07 10:30:00,71.57,71.57,71.31,71.48,173834.47777376222,40.47,40.47,40.323,40.4192,173834.4778
2007-05-07 10:40:00,71.48,71.63,71.38,71.6,171786.5317431635,40.4192,40.504,40.3626,40.487,171786.5317
2007-05-07 10:50:00,71.59,71.6,71.47,71.51,88543.54897000363,40.4814,40.487,40.4135,40.4361,88543.549
2007-05-07 11:00:00,71.52,71.54,71.43,71.43,58065.293338152034,40.4418,40.4531,40.3909,40.3909,58065.2933
2007-05-07 11:10:00,71.43,71.46,71.36,71.42,62763.52246717264,40.3909,40.4078,40.3513,40.3852,62763.5225
2007-05-07 11:20:00,71.42,71.5,71.36,71.39,87941.21190218047,40.3852,40.4305,40.3513,40.3683,87941.2119
2007-05-07 11:30:00,71.39,71.42,71.29,71.29,67582.21900975787,40.3683,40.3852,40.3117,40.3117,67582.219
2007-05-07 11:40:00,71.3,71.38,71.23,71.31,68305.02349114565,40.3174,40.3626,40.2778,40.323,68305.0235
2007-05-07 11:50:00,71.3,71.31,71.08,71.15,67943.62125045176,40.3174,40.323,40.193,40.2326,67943.6213
2007-05-07 12:00:00,71.14,71.29,71.14,71.26,83483.91760028913,40.2269,40.3117,40.2269,40.2948,83483.9176
2007-05-07 12:10:00,71.26,71.31,71.18,71.2,74207.92675581256,40.2948,40.323,40.2495,40.2608,74207.9268
2007-05-07 12:20:00,71.21,71.28,71.2,71.23,75051.19865076497,40.2665,40.3061,40.2608,40.2778,75051.1987
2007-05-07 12:30:00,71.22,71.29,71.2,71.2,63365.85953499579,40.2721,40.3117,40.2608,40.2608,63365.8595
2007-05-07 12:40:00,71.21,71.26,71.19,71.26,86013.73328514637,40.2665,40.2948,40.2552,40.2948,86013.7333
2007-05-07 12:50:00,71.26,71.26,71.2,71.21,41802.19250692688,40.2948,40.2948,40.2608,40.2665,41802.1925
2007-05-07 13:00:00,71.21,71.25,71.2,71.21,43609.203710396345,40.2665,40.2891,40.2608,40.2665,43609.2037
2007-05-07 13:10:00,71.21,71.29,71.2,71.22,56740.1517889411,40.2665,40.3117,40.2608,40.2721,56740.1518
2007-05-07 13:20:00,71.21,71.28,71.2,71.25,60836.04385013854,40.2665,40.3061,40.2608,40.2891,60836.0439
2007-05-07 13:30:00,71.22,71.26,71.21,71.21,49150.70473436936,40.2721,40.2948,40.2665,40.2665,49150.7047
2007-05-07 13:40:00,71.21,71.31,71.2,71.26,43850.13853752561,40.2665,40.323,40.2608,40.2948,43850.1385
2007-05-07 13:50:00,71.25,71.31,71.23,71.26,40115.64871702205,40.2891,40.323,40.2778,40.2948,40115.6487
2007-05-07 14:00:00,71.26,71.36,71.24,71.35,36501.62631008313,40.2948,40.3513,40.2834,40.3456,36501.6263
2007-05-07 14:10:00,71.35,71.37,71.21,71.27,74930.73123720035,40.3456,40.357,40.2665,40.3004,74930.7312
2007-05-07 14:20:00,71.26,71.33,71.26,71.33,68064.0886640164,40.2948,40.3343,40.2948,40.3343,68064.0887
2007-05-07 14:30:00,71.32,71.37,71.32,71.36,71316.70883026143,40.3287,40.357,40.3287,40.3513,71316.7088
2007-05-07 14:40:00,71.35,71.41,71.34,71.38,99867.48584507892,40.3456,40.3796,40.34,40.3626,99867.4858
2007-05-07 14:50:00,71.39,71.39,71.3,71.31,100710.75774003132,40.3683,40.3683,40.3174,40.323,100710.7577
2007-05-07 15:00:00,71.31,71.32,71.21,71.21,108661.60703529695,40.323,40.3287,40.2665,40.2665,108661.607
2007-05-07 15:10:00,71.22,71.36,71.21,71.35,102999.63859775932,40.2721,40.3513,40.2665,40.3456,102999.6386
2007-05-07 15:20:00,71.34,71.38,71.29,71.36,83122.51535959524,40.34,40.3626,40.3117,40.3513,83122.5154
2007-05-07 15:30:00,71.36,71.37,71.23,71.3,80954.10191543188,40.3513,40.357,40.2778,40.3174,80954.1019
2007-05-07 15:40:00,71.31,71.37,71.3,71.34,122515.3595952295,40.323,40.357,40.3174,40.34,122515.3596
2007-05-07 15:50:00,71.33,71.35,71.26,71.3,161787.73641729914,40.3343,40.3456,40.2948,40.3174,161787.7364
2007-05-08 09:30:00,71.02,71.09,70.46,70.76,220455.36682327432,40.159,40.1986,39.8424,40.012,220455.3668
2007-05-08 09:40:00,70.78,70.86,70.14,70.28,255872.78641127577,40.0233,40.0686,39.6614,39.7406,255872.7864
2007-05-08 09:50:00,70.28,70.44,70.28,70.4,85049.99397662932,39.7406,39.8311,39.7406,39.8085,85049.994
2007-05-08 10:00:00,70.39,70.43,70.21,70.33,143356.22214191064,39.8028,39.8254,39.701,39.7689,143356.2221
2007-05-08 10:10:00,70.33,70.34,70.2,70.23,174436.81484158538,39.7689,39.7745,39.6954,39.7123,174436.8148
2007-05-08 10:20:00,70.23,70.49,70.11,70.43,227803.8790507168,39.7123,39.8593,39.6445,39.8254,227803.8791
2007-05-08 10:30:00,70.43,70.54,70.37,70.46,102999.63859775932,39.8254,39.8876,39.7915,39.8424,102999.6386
2007-05-08 10:40:00,70.47,70.6,70.43,70.52,106493.1935911336,39.848,39.9215,39.8254,39.8763,106493.1936
2007-05-08 10:50:00,70.52,70.65,70.41,70.62,82399.71087820745,39.8763,39.9498,39.8141,39.9329,82399.7109
2007-05-08 11:00:00,70.63,70.72,70.61,70.62,78424.28623057464,39.9385,39.9894,39.9272,39.9329,78424.2862
2007-05-08 11:10:00,70.62,70.64,70.46,70.53,124442.8382122636,39.9329,39.9442,39.8424,39.882,124442.8382
2007-05-08 11:20:00,70.53,70.7,70.52,70.68,64450.066257077466,39.882,39.9781,39.8763,39.9668,64450.0663
2007-05-08 11:30:00,70.69,70.75,70.46,70.58,121310.6854595832,39.9724,40.0064,39.8424,39.9102,121310.6855
2007-05-08 11:40:00,70.58,70.58,70.4,70.4,48427.90025298158,39.9102,39.9102,39.8085,39.8085,48427.9003
2007-05-08 11:50:00,70.42,70.59,70.39,70.52,48186.96542585232,39.8198,39.9159,39.8028,39.8763,48186.9654
2007-05-08 12:00:00,70.52,70.53,70.36,70.49,34453.680279484404,39.8763,39.882,39.7858,39.8593,34453.6803
2007-05-08 12:10:00,70.52,70.62,70.47,70.53,36260.691482953865,39.8763,39.9329,39.848,39.882,36260.6915
2007-05-08 12:20:00,70.53,70.53,70.34,70.39,40958.92061197446,39.882,39.882,39.7745,39.8028,40958.9206
2007-05-08 12:30:00,70.38,70.58,70.38,70.58,44693.41043247802,39.7971,39.9102,39.7971,39.9102,44693.4104
2007-05-08 12:40:00,70.58,70.72,70.53,70.72,76135.40537284665,39.9102,39.9894,39.882,39.9894,76135.4054
2007-05-08 12:50:00,70.72,70.83,70.72,70.81,41681.72509336225,39.9894,40.0516,39.9894,40.0403,41681.7251
2007-05-08 13:00:00,70.81,70.93,70.73,70.88,84809.05914950007,40.0403,40.1082,39.9951,40.0799,84809.0591
2007-05-08 13:10:00,70.89,70.93,70.78,70.9,61558.84833152633,40.0855,40.1082,40.0233,40.0912,61558.8483
2007-05-08 13:20:00,70.9,70.93,70.82,70.91,43609.203710396345,40.0912,40.1082,40.0459,40.0968,43609.2037
2007-05-08 13:30:00,70.91,70.92,70.86,70.9,49753.041802192514,40.0968,40.1025,40.0686,40.0912,49753.0418
2007-05-08 13:40:00,70.9,71.02,70.88,70.97,43609.203710396345,40.0912,40.159,40.0799,40.1308,43609.2037
2007-05-08 13:50:00,70.98,70.98,70.83,70.92,48066.49801228768,40.1364,40.1364,40.0516,40.1025,48066.498
2007-05-08 14:00:00,70.92,71.05,70.89,71.03,36381.15889651849,40.1025,40.176,40.0855,40.1647,36381.1589
2007-05-08 14:10:00,71.03,71.08,70.94,70.96,102035.89928924228,40.1647,40.193,40.1138,40.1251,102035.8993
2007-05-08 14:20:00,70.96,71.03,70.94,70.96,73605.58968798941,40.1251,40.1647,40.1138,40.1251,73605.5897
2007-05-08 14:30:00,70.96,70.97,70.82,70.82,75894.4705457174,40.1251,40.1308,40.0459,40.0459,75894.4705
2007-05-08 14:40:00,70.82,70.97,70.82,70.87,52523.79231417902,40.0459,40.1308,40.0459,40.0742,52523.7923
2007-05-08 14:50:00,70.87,70.96,70.81,70.85,59631.36971449223,40.0742,40.1251,40.0403,40.0629,59631.3697
2007-05-08 15:00:00,70.84,70.91,70.77,70.91,87338.87483435731,40.0573,40.0968,40.0177,40.0968,87338.8748
2007-05-08 15:10:00,70.91,71.06,70.87,71.02,77460.54692205759,40.0968,40.1817,40.0742,40.159,77460.5469
2007-05-08 15:20:00,71.02,71.1,70.95,70.98,83724.85242741839,40.159,40.2043,40.1195,40.1364,83724.8524
2007-05-08 15:30:00,70.98,71.07,70.86,71.06,78062.88398988075,40.1364,40.1873,40.0686,40.1817,78062.884
2007-05-08 15:40:00,71.06,71.2,71.02,71.14,226237.8026743766,40.1817,40.2608,40.159,40.2269,226237.8027
2007-05-08 15:50:00,71.13,71.17,70.99,71.1,210697.5063245392,40.2212,40.2439,40.1421,40.2043,210697.5063
2007-05-09 09:30:00,70.72,71.09,70.72,71.02,146608.84230815567,39.9894,40.1986,39.9894,40.159,146608.8423
2007-05-09 09:40:00,71.02,71.21,70.87,70.92,77460.54692205759,40.159,40.2665,40.0742,40.1025,77460.5469
2007-05-09 09:50:00,70.89,70.97,70.72,70.84,80231.2974340441,40.0855,40.1308,39.9894,40.0573,80231.2974
2007-05-09 10:00:00,70.83,71.33,70.82,71.26,160462.5948680882,40.0516,40.3343,40.0459,40.2948,160462.5949
2007-05-09 10:10:00,71.27,71.28,70.99,70.99,108661.60703529695,40.3004,40.3061,40.1421,40.1421,108661.607
2007-05-09 10:20:00,71.0,71.16,70.96,71.16,67220.81676906398,40.1477,40.2382,40.1251,40.2382,67220.8168
2007-05-09 10:30:00,71.16,71.26,70.92,70.93,109866.28117094329,40.2382,40.2948,40.1025,40.1082,109866.2812
2007-05-09 10:40:00,70.92,71.04,70.88,71.02,59510.902300927606,40.1025,40.1704,40.0799,40.159,59510.9023
2007-05-09 10:50:00,71.02,71.06,70.97,71.03,35537.88700156608,40.159,40.1817,40.1308,40.1647,35537.887
2007-05-09 11:00:00,71.02,71.25,71.02,71.16,66136.6100469823,40.159,40.2891,40.159,40.2382,66136.61
2007-05-09 11:10:00,71.16,71.32,71.16,71.22,76978.67726779907,40.2382,40.3287,40.2382,40.2721,76978.6773
2007-05-09 11:20:00,71.22,71.31,71.19,71.28,29875.91856402844,40.2721,40.323,40.2552,40.3061,29875.9186
2007-05-09 11:30:00,71.3,71.32,71.26,71.27,42163.59474762077,40.3174,40.3287,40.2948,40.3004,42163.5947
2007-05-09 11:40:00,71.27,71.27,71.18,71.25,30237.320804722327,40.3004,40.3004,40.2495,40.2891,30237.3208
2007-05-09 11:50:00,71.24,71.24,71.04,71.07,58306.228165281296,40.2834,40.2834,40.1704,40.1873,58306.2282
2007-05-09 12:00:00,71.06,71.26,71.06,71.26,47705.09577159379,40.1817,40.2948,40.1817,40.2948,47705.0958
2007-05-09 12:10:00,71.25,71.28,71.18,71.24,37585.8330321648,40.2891,40.3061,40.2495,40.2834,37585.833
2007-05-09 12:20:00,71.23,71.28,71.16,71.28,33008.07131670883,40.2778,40.3061,40.2382,40.3061,33008.0713
2007-05-09 12:30:00,71.29,71.43,71.27,71.43,75051.19865076497,40.3117,40.3909,40.3004,40.3909,75051.1987
2007-05-09 12:40:00,71.42,71.45,71.29,71.29,95169.25671605831,40.3852,40.4022,40.3117,40.3117,95169.2567
2007-05-09 12:50:00,71.3,71.37,71.29,71.32,47584.62835802916,40.3174,40.357,40.3117,40.3287,47584.6284
2007-05-09 13:00:00,71.33,71.41,71.33,71.41,56981.08661607036,40.3343,40.3796,40.3343,40.3796,56981.0866
2007-05-09 13:10:00,71.41,71.43,71.28,71.33,43127.33405613782,40.3796,40.3909,40.3061,40.3343,43127.3341
2007-05-09 13:20:00,71.31,71.41,71.29,71.37,50716.78111070956,40.323,40.3796,40.3117,40.357,50716.7811
2007-05-09 13:30:00,71.37,71.38,71.15,71.16,64570.5336706421,40.357,40.3626,40.2326,40.2382,64570.5337
2007-05-09 13:40:00,71.16,71.29,71.15,71.18,88543.54897000363,40.2382,40.3117,40.2326,40.2495,88543.549
2007-05-09 13:50:00,71.18,71.2,71.11,71.18,62402.12022647874,40.2495,40.2608,40.2099,40.2495,62402.1202
2007-05-09 14:00:00,71.18,71.36,71.18,71.36,47464.16094446453,40.2495,40.3513,40.2495,40.3513,47464.1609
2007-05-09 14:10:00,71.36,71.46,70.72,71.1,350801.10830020485,40.3513,40.4078,39.9894,40.2043,350801.1083
2007-05-09 14:20:00,71.1,71.47,70.89,71.2,428261.6552222624,40.2043,40.4135,40.0855,40.2608,428261.6552
2007-05-09 14:30:00,71.18,71.35,70.97,71.31,135646.30767377425,40.2495,40.3456,40.1308,40.323,135646.3077
2007-05-09 14:40:00,71.31,71.65,71.18,71.46,267799.06035417423,40.323,40.5153,40.2495,40.4078,267799.0604
2007-05-09 14:50:00,71.42,71.57,71.32,71.36,131550.41561257682,40.3852,40.47,40.3287,40.3513,131550.4156
2007-05-09 15:00:00,71.36,71.51,71.32,71.37,67702.68642332249,40.3513,40.4361,40.3287,40.357,67702.6864
2007-05-09 15:10:00,71.35,71.43,71.26,71.26,109986.7485845079,40.3456,40.3909,40.2948,40.2948,109986.7486
2007-05-09 15:20:00,71.26,71.62,71.24,71.62,88061.6793157451,40.2948,40.4983,40.2834,40.4983,88061.6793
2007-05-09 15:30:00,71.6,71.6,71.41,71.43,87941.21190218047,40.487,40.487,40.3796,40.3909,87941.2119
2007-05-09 15:40:00,71.43,71.64,71.37,71.55,109263.94410312011,40.3909,40.5096,40.357,40.4587,109263.9441
2007-05-09 15:50:00,71.55,71.55,71.41,71.5,161546.80159016987,40.4587,40.4587,40.3796,40.4305,161546.8016
2007-05-10 09:30:00,71.01,71.16,70.77,70.92,228285.74870497533,40.1534,40.2382,40.0177,40.1025,228285.7487
2007-05-10 09:40:00,70.92,70.99,70.68,70.77,147090.71196241418,40.1025,40.1421,39.9668,40.0177,147090.712
2007-05-10 09:50:00,70.76,70.84,70.71,70.76,148897.72316588365,40.012,40.0573,39.9837,40.012,148897.7232
2007-05-10 10:00:00,70.77,71.18,70.71,71.15,184435.6101674497,40.0177,40.2495,39.9837,40.2326,184435.6102
2007-05-10 10:10:00,71.16,71.39,71.11,71.27,175280.08673653778,40.2382,40.3683,40.2099,40.3004,175280.0867
2007-05-10 10:20:00,71.28,71.33,71.11,71.13,109625.34634381402,40.3061,40.3343,40.2099,40.2212,109625.3463
2007-05-10 10:30:00,71.13,71.25,71.05,71.16,96132.99602457536,40.2212,40.2891,40.176,40.2382,96132.996
2007-05-10 10:40:00,71.17,71.21,70.98,71.03,81435.9715696904,40.2439,40.2665,40.1364,40.1647,81435.9716
2007-05-10 10:50:00,71.05,71.18,71.02,71.17,61076.978677267805,40.176,40.2495,40.159,40.2439,61076.9787
2007-05-10 11:00:00,71.16,71.19,71.02,71.06,50837.24852427419,40.2382,40.2552,40.159,40.1817,50837.2485
2007-05-10 11:10:00,71.05,71.06,70.73,70.79,105770.38910974584,40.176,40.1817,39.9951,40.029,105770.3891
2007-05-10 11:20:00,70.81,70.82,70.56,70.67,145645.10299963862,40.0403,40.0459,39.8989,39.9611,145645.103
2007-05-10 11:30:00,70.67,70.8,70.65,70.8,92639.44103120107,39.9611,40.0346,39.9498,40.0346,92639.441
2007-05-10 11:40:00,70.77,70.83,70.58,70.62,82520.17829177208,40.0177,40.0516,39.9102,39.9329,82520.1783
2007-05-10 11:50:00,70.62,70.65,70.38,70.38,166726.900373449,39.9329,39.9498,39.7971,39.7971,166726.9004
2007-05-10 12:00:00,70.39,70.41,70.18,70.31,166606.43295988438,39.8028,39.8141,39.6841,39.7576,166606.433
2007-05-10 12:10:00,70.3,70.41,70.24,70.33,105529.45428261656,39.7519,39.8141,39.718,39.7689,105529.4543
2007-05-10 12:20:00,70.36,70.45,70.23,70.36,72521.38296590773,39.7858,39.8367,39.7123,39.7858,72521.383
2007-05-10 12:30:00,70.36,70.36,70.27,70.29,67823.15383688713,39.7858,39.7858,39.7349,39.7463,67823.1538
2007-05-10 12:40:00,70.28,70.47,70.28,70.37,45657.14974099507,39.7406,39.848,39.7406,39.7915,45657.1497
2007-05-10 12:50:00,70.38,70.52,70.33,70.43,43127.33405613782,39.7971,39.8763,39.7689,39.8254,43127.3341
2007-05-10 13:00:00,70.41,70.43,70.28,70.33,49993.976629321776,39.8141,39.8254,39.7406,39.7689,49993.9766
2007-05-10 13:10:00,70.33,70.37,70.19,70.37,81556.43898325504,39.7689,39.7915,39.6897,39.7915,81556.439
2007-05-10 13:20:00,70.34,70.36,70.23,70.33,37585.8330321648,39.7745,39.7858,39.7123,39.7689,37585.833
2007-05-10 13:30:00,70.33,70.35,70.1,70.28,124322.37079869896,39.7689,39.7802,39.6388,39.7406,124322.3708
2007-05-10 13:40:00,70.25,70.36,70.22,70.36,38188.170099987954,39.7236,39.7858,39.7067,39.7858,38188.1701
2007-05-10 13:50:00,70.37,70.46,70.28,70.31,92518.97361763644,39.7915,39.8424,39.7406,39.7576,92518.9736
2007-05-10 14:00:00,70.28,70.56,70.28,70.38,91434.76689555476,39.7406,39.8989,39.7406,39.7971,91434.7669
2007-05-10 14:10:00,70.38,70.43,70.23,70.43,55655.94506685942,39.7971,39.8254,39.7123,39.8254,55655.9451
2007-05-10 14:20:00,70.43,70.53,70.37,70.42,58547.16299241056,39.8254,39.882,39.7915,39.8198,58547.163
2007-05-10 14:30:00,70.43,70.53,70.35,70.42,86134.200698711,39.8254,39.882,39.7802,39.8198,86134.2007
2007-05-10 14:40:00,70.42,70.56,70.38,70.5,105770.38910974584,39.8198,39.8989,39.7971,39.865,105770.3891
2007-05-10 14:50:00,70.5,70.5,70.19,70.22,159980.7252138297,39.865,39.865,39.6897,39.7067,159980.7252
2007-05-10 15:00:00,70.23,70.35,70.09,70.23,133116.491988917,39.7123,39.7802,39.6332,39.7123,133116.492
2007-05-10 15:10:00,70.23,70.47,70.16,70.32,88423.08155643899,39.7123,39.848,39.6727,39.7632,88423.0816
2007-05-10 15:20:00,70.29,70.43,70.18,70.28,117937.59787977352,39.7463,39.8254,39.6841,39.7406,117937.5979
2007-05-10 15:30:00,70.29,70.35,70.21,70.24,118419.46753403204,39.7463,39.7802,39.701,39.718,118419.4675
2007-05-10 15:40:00,70.23,70.38,70.1,70.23,284544.0308396579,39.7123,39.7971,39.6388,39.7123,284544.0308
2007-05-10 15:50:00,70.23,70.23,70.06,70.14,349596.43416455854,39.7123,39.7123,39.6162,39.6614,349596.4342
2007-05-11 09:30:00,70.08,70.72,70.04,70.72,245994.45849897605,39.6275,39.9894,39.6049,39.9894,245994.4585
2007-05-11 09:40:00,70.69,70.8,70.29,70.64,197807.4930731237,39.9724,40.0346,39.7463,39.9442,197807.4931
2007-05-11 09:50:00,70.65,70.67,70.34,70.38,157691.8443561017,39.9498,39.9611,39.7745,39.7971,157691.8444
2007-05-11 10:00:00,70.38,70.51,70.19,70.38,142994.81990121675,39.7971,39.8707,39.6897,39.7971,142994.8199
2007-05-11 10:10:00,70.4,70.67,70.32,70.62,180219.25069268764,39.8085,39.9611,39.7632,39.9329,180219.2507
2007-05-11 10:20:00,70.62,70.72,70.52,70.62,229369.955427057,39.9329,39.9894,39.8763,39.9329,229369.9554
2007-05-11 10:30:00,70.62,70.71,70.48,70.55,128418.2628598964,39.9329,39.9837,39.8537,39.8933,128418.2629
2007-05-11 10:40:00,70.53,70.75,70.52,70.69,108902.54186242622,39.882,40.0064,39.8763,39.9724,108902.5419
2007-05-11 10:50:00,70.68,70.94,70.68,70.8,242019.03385134324,39.9668,40.1138,39.9668,40.0346,242019.0339
2007-05-11 11:00:00,70.81,70.92,70.53,70.57,210697.5063245392,40.0403,40.1025,39.882,39.9046,210697.5063
2007-05-11 11:10:00,70.57,70.67,70.55,70.58,134080.23129743405,39.9046,39.9611,39.8933,39.9102,134080.2313
2007-05-11 11:20:00,70.57,70.67,70.52,70.67,96253.46343814,39.9046,39.9611,39.8763,39.9611,96253.4634
2007-05-11 11:30:00,70.67,70.79,70.66,70.71,61558.84833152633,39.9611,40.029,39.9555,39.9837,61558.8483
2007-05-11 11:40:00,70.72,70.72,70.59,70.64,51078.18335140345,39.9894,39.9894,39.9159,39.9442,51078.1834
2007-05-11 11:50:00,70.64,70.76,70.56,70.72,93482.71292615349,39.9442,40.012,39.8989,39.9894,93482.7129
2007-05-11 12:00:00,70.72,70.76,70.58,70.61,50114.4440428864,39.9894,40.012,39.9102,39.9272,50114.444
2007-05-11 12:10:00,70.62,70.67,70.54,70.55,93844.11516684738,39.9329,39.9611,39.8876,39.8933,93844.1152
2007-05-11 12:20:00,70.55,70.62,70.42,70.44,118780.86977472594,39.8933,39.9329,39.8198,39.8311,118780.8698
2007-05-11 12:30:00,70.44,70.48,70.36,70.38,88543.54897000363,39.8311,39.8537,39.7858,39.7971,88543.549
2007-05-11 12:40:00,70.38,70.43,70.18,70.18,153716.41970846886,39.7971,39.8254,39.6841,39.6841,153716.4197
2007-05-11 12:50:00,70.19,70.43,70.17,70.42,129622.93699554272,39.6897,39.8254,39.6784,39.8198,129622.937
2007-05-11 13:00:00,70.41,70.51,70.36,70.51,60956.51126370318,39.8141,39.8707,39.7858,39.8707,60956.5113
2007-05-11 13:10:00,70.51,70.52,70.38,70.39,57342.48885676425,39.8707,39.8763,39.7971,39.8028,57342.4889
2007-05-11 13:20:00,70.41,70.67,70.37,70.59,76376.34019997591,39.8141,39.9611,39.7915,39.9159,76376.3402
2007-05-11 13:30:00,70.59,70.71,70.58,70.65,55655.94506685942,39.9159,39.9837,39.9102,39.9498,55655.9451
2007-05-11 13:40:00,70.65,70.68,70.53,70.58,61076.978677267805,39.9498,39.9668,39.882,39.9102,61076.9787
2007-05-11 13:50:00,70.56,70.58,70.36,70.44,81676.90639681967,39.8989,39.9102,39.7858,39.8311,81676.9064
2007-05-11 14:00:00,70.43,70.48,70.37,70.44,95289.72412962296,39.8254,39.8537,39.7915,39.8311,95289.7241
2007-05-11 14:10:00,70.44,70.51,70.38,70.46,73003.25262016625,39.8311,39.8707,39.7971,39.8424,73003.2526
2007-05-11 14:20:00,70.46,70.53,70.43,70.46,42043.12733405615,39.8424,39.882,39.8254,39.8424,42043.1273
2007-05-11 14:30:00,70.48,70.48,70.35,70.43,89989.1579327792,39.8537,39.8537,39.7802,39.8254,89989.1579
2007-05-11 14:40:00,70.43,70.58,70.43,70.52,77821.94916275148,39.8254,39.9102,39.8254,39.8763,77821.9492
2007-05-11 14:50:00,70.52,70.54,70.44,70.47,176002.89121792556,39.8763,39.8876,39.8311,39.848,176002.8912
2007-05-11 15:00:00,70.47,70.62,70.43,70.5,117335.2608119504,39.848,39.9329,39.8254,39.865,117335.2608
2007-05-11 15:10:00,70.5,70.66,70.44,70.64,88182.14672930974,39.865,39.9555,39.8311,39.9442,88182.1467
2007-05-11 15:20:00,70.65,70.69,70.54,70.58,98060.47464160946,39.9498,39.9724,39.8876,39.9102,98060.4746
2007-05-11 15:30:00,70.58,70.72,70.53,70.56,158053.2465967956,39.9102,39.9894,39.882,39.8989,158053.2466
2007-05-11 15:40:00,70.56,70.59,70.46,70.54,186122.1539573545,39.8989,39.9159,39.8424,39.8876,186122.154
2007-05-11 15:50:00,70.53,70.77,70.53,70.76,312010.6011323937,39.882,40.0177,39.882,40.012,312010.6011
2007-05-14 09:30:00,70.94,71.02,70.48,70.97,166004.09589206122,40.1138,40.159,39.8537,40.1308,166004.0959
2007-05-14 09:40:00,70.95,71.07,70.82,70.88,164197.08468859174,40.1195,40.1873,40.0459,40.0799,164197.0847
2007-05-14 09:50:00,70.89,70.96,70.66,70.86,122515.3595952295,40.0855,40.1251,39.9555,40.0686,122515.3596
2007-05-14 10:00:00,70.83,71.0,70.71,70.93,166726.900373449,40.0516,40.1477,39.9837,40.1082,166726.9004
2007-05-14 10:10:00,70.94,71.04,70.91,70.92,159378.38814600653,40.1138,40.1704,40.0968,40.1025,159378.3881
2007-05-14 10:20:00,70.93,71.05,70.89,70.94,167690.63968196604,40.1082,40.176,40.0855,40.1138,167690.6397
2007-05-14 10:30:00,70.93,70.95,70.79,70.91,141308.2761113119,40.1082,40.1195,40.029,40.0968,141308.2761
2007-05-14 10:40:00,70.91,71.0,70.8,70.99,137694.25370437297,40.0968,40.1477,40.0346,40.1421,137694.2537
2007-05-14 10:50:00,71.01,71.02,70.84,70.87,79388.02553909169,40.1534,40.159,40.0573,40.0742,79388.0255
2007-05-14 11:00:00,70.87,70.89,70.67,70.7,69871.09986748586,40.0742,40.0855,39.9611,39.9781,69871.0999
2007-05-14 11:10:00,70.68,70.9,70.62,70.9,130827.61113118904,39.9668,40.0912,39.9329,40.0912,130827.6111
2007-05-14 11:20:00,70.91,70.95,70.68,70.7,94566.91964823515,40.0968,40.1195,39.9668,39.9781,94566.9196
2007-05-14 11:30:00,70.7,70.79,70.64,70.79,61920.25057222022,39.9781,40.029,39.9442,40.029,61920.2506
2007-05-14 11:40:00,70.81,70.85,70.72,70.85,22647.873750150586,40.0403,40.0629,39.9894,40.0629,22647.8738
2007-05-14 11:50:00,70.83,70.88,70.71,70.87,46018.55198168896,40.0516,40.0799,39.9837,40.0742,46018.552
2007-05-14 12:00:00,70.87,70.97,70.85,70.93,40115.64871702205,40.0742,40.1308,40.0629,40.1082,40115.6487
2007-05-14 12:10:00,70.91,71.01,70.91,70.97,31562.462353933264,40.0968,40.1534,40.0968,40.1308,31562.4624
2007-05-14 12:20:00,70.97,70.97,70.82,70.82,30839.65787254548,40.1308,40.1308,40.0459,40.0459,30839.6579
2007-05-14 12:30:00,70.83,71.02,70.83,70.97,67341.2841826286,40.0516,40.159,40.0516,40.1308,67341.2842
2007-05-14 12:40:00,70.97,71.02,70.96,70.97,29634.98373689917,40.1308,40.159,40.1251,40.1308,29634.9837
2007-05-14 12:50:00,70.97,70.97,70.91,70.95,33730.87579809662,40.1308,40.1308,40.0968,40.1195,33730.8758
2007-05-14 13:00:00,70.95,70.98,70.91,70.95,58185.76075171667,40.1195,40.1364,40.0968,40.1195,58185.7608
2007-05-14 13:10:00,70.96,71.02,70.81,70.9,80592.69967473799,40.1251,40.159,40.0403,40.0912,80592.6997
2007-05-14 13:20:00,70.9,70.97,70.79,70.83,76376.34019997591,40.0912,40.1308,40.029,40.0516,76376.3402
2007-05-14 13:30:00,70.83,70.87,70.67,70.77,78424.28623057464,40.0516,40.0742,39.9611,40.0177,78424.2862
2007-05-14 13:40:00,70.76,70.82,70.45,70.47,166004.09589206122,40.012,40.0459,39.8367,39.848,166004.0959
2007-05-14 13:50:00,70.47,70.48,70.23,70.33,154921.09384411518,39.848,39.8537,39.7123,39.7689,154921.0938
2007-05-14 14:00:00,70.3,70.3,70.04,70.26,256836.5257197928,39.7519,39.7519,39.6049,39.7293,256836.5257
2007-05-14 14:10:00,70.24,70.24,69.99,70.08,115889.6518491748,39.718,39.718,39.5766,39.6275,115889.6518
2007-05-14 14:20:00,70.09,70.27,70.05,70.25,113721.23840501146,39.6332,39.7349,39.6105,39.7236,113721.2384
2007-05-14 14:30:00,70.26,70.35,70.16,70.24,102758.70377063006,39.7293,39.7802,39.6727,39.718,102758.7038
2007-05-14 14:40:00,70.23,70.3,70.1,70.22,114203.10805926996,39.7123,39.7519,39.6388,39.7067,114203.1081
2007-05-14 14:50:00,70.24,70.33,70.14,70.23,82399.71087820745,39.718,39.7689,39.6614,39.7123,82399.7109
2007-05-14 15:00:00,70.22,70.46,70.18,70.42,113721.23840501146,39.7067,39.8424,39.6841,39.8198,113721.2384
2007-05-14 15:10:00,70.4,70.56,70.33,70.48,96373.93085170464,39.8085,39.8989,39.7689,39.8537,96373.9309
2007-05-14 15:20:00,70.49,70.5,70.27,70.4,118178.5327069028,39.8593,39.865,39.7349,39.8085,118178.5327
2007-05-14 15:30:00,70.4,70.55,70.36,70.38,80592.69967473799,39.8085,39.8933,39.7858,39.7971,80592.6997
2007-05-14 15:40:00,70.38,70.54,70.38,70.48,166365.4981327551,39.7971,39.8876,39.7971,39.8537,166365.4981
2007-05-14 15:50:00,70.48,70.53,70.38,70.48,160342.12745452358,39.8537,39.882,39.7971,39.8537,160342.1275
2007-05-15 09:30:00,70.97,71.33,70.64,71.26,235513.7935188532,40.1308,40.3343,39.9442,40.2948,235513.7935
2007-05-15 09:40:00,71.25,71.26,70.46,70.49,217684.61631128783,40.2891,40.2948,39.8424,39.8593,217684.6163
2007-05-15 09:50:00,70.5,70.77,70.33,70.72,178412.2394892182,39.865,40.0177,39.7689,39.9894,178412.2395
2007-05-15 10:00:00,70.73,71.18,70.71,71.09,241416.69678352008,39.9951,40.2495,39.9837,40.1986,241416.6968
2007-05-15 10:10:00,71.1,71.26,71.08,71.22,232622.57559330203,40.2043,40.2948,40.193,40.2721,232622.5756
2007-05-15 10:20:00,71.21,71.39,71.06,71.09,208529.0928803759,40.2665,40.3683,40.1817,40.1986,208529.0929
2007-05-15 10:30:00,71.09,71.1,70.83,70.87,162871.9431393808,40.1986,40.2043,40.0516,40.0742,162871.9431
2007-05-15 10:40:00,70.85,70.9,70.54,70.61,192025.05722202145,40.0629,40.0912,39.8876,39.9272,192025.0572
2007-05-15 10:50:00,70.61,70.75,70.31,70.38,184315.1427538851,39.9272,40.0064,39.7576,39.7971,184315.1428
2007-05-15 11:00:00,70.38,70.41,70.23,70.35,208288.15805324665,39.7971,39.8141,39.7123,39.7802,208288.1581
2007-05-15 11:10:00,70.35,70.41,70.23,70.33,122274.42476810025,39.7802,39.8141,39.7123,39.7689,122274.4248
2007-05-15 11:20:00,70.33,70.5,70.26,70.43,90350.56017347307,39.7689,39.865,39.7293,39.8254,90350.5602
2007-05-15 11:30:00,70.42,70.59,70.39,70.56,122756.29442235875,39.8198,39.9159,39.8028,39.8989,122756.2944
2007-05-15 11:40:00,70.56,70.6,70.27,70.35,294783.7609926515,39.8989,39.9215,39.7349,39.7802,294783.761
2007-05-15 11:50:00,70.37,70.45,70.32,70.35,121190.21804601856,39.7915,39.8367,39.7632,39.7802,121190.218
2007-05-15 12:00:00,70.38,70.57,70.35,70.55,94085.04999397665,39.7971,39.9046,39.7802,39.8933,94085.05
2007-05-15 12:10:00,70.53,70.63,70.42,70.48,106734.12841826287,39.882,39.9385,39.8198,39.8537,106734.1284
2007-05-15 12:20:00,70.48,70.57,70.38,70.54,107938.80255390918,39.8537,39.9046,39.7971,39.8876,107938.8026
2007-05-15 12:30:00,70.54,70.62,70.46,70.53,50957.71593783882,39.8876,39.9329,39.8424,39.882,50957.7159
2007-05-15 12:40:00,70.55,70.71,70.43,70.56,126249.84941573306,39.8933,39.9837,39.8254,39.8989,126249.8494
2007-05-15 12:50:00,70.56,70.6,70.44,70.55,113841.70581857608,39.8989,39.9215,39.8311,39.8933,113841.7058
2007-05-15 13:00:00,70.53,70.58,70.38,70.43,138055.6559450669,39.882,39.9102,39.7971,39.8254,138055.6559
2007-05-15 13:10:00,70.42,70.61,70.42,70.55,108541.13962173232,39.8198,39.9272,39.8198,39.8933,108541.1396
2007-05-15 13:20:00,70.55,70.62,70.49,70.53,57944.82592458741,39.8933,39.9329,39.8593,39.882,57944.8259
2007-05-15 13:30:00,70.54,70.6,70.4,70.43,103842.91049271172,39.8876,39.9215,39.8085,39.8254,103842.9105
2007-05-15 13:40:00,70.43,70.43,70.02,70.16,238405.0114444043,39.8254,39.8254,39.5936,39.6727,238405.0114
2007-05-15 13:50:00,70.14,70.29,70.04,70.14,178171.30466208892,39.6614,39.7463,39.6049,39.6614,178171.3047
2007-05-15 14:00:00,70.12,70.17,69.95,70.14,169015.78123117698,39.6501,39.6784,39.554,39.6614,169015.7812
2007-05-15 14:10:00,70.14,70.16,69.94,69.97,165763.16106493195,39.6614,39.6727,39.5483,39.5653,165763.1611
2007-05-15 14:20:00,69.97,70.11,69.89,69.99,196964.2211781713,39.5653,39.6445,39.5201,39.5766,196964.2212
2007-05-15 14:30:00,69.99,70.09,69.7,69.73,216720.8770027708,39.5766,39.6332,39.4126,39.4296,216720.877
2007-05-15 14:40:00,69.75,69.82,69.37,69.4,377785.8089386821,39.4409,39.4805,39.226,39.243,377785.8089
2007-05-15 14:50:00,69.4,69.64,69.39,69.5,295145.16323334543,39.243,39.3787,39.2373,39.2995,295145.1632
2007-05-15 15:00:00,69.49,69.55,69.32,69.41,207444.8861582942,39.2939,39.3278,39.1978,39.2486,207444.8862
2007-05-15 15:10:00,69.42,69.53,69.26,69.32,269244.6693169498,39.2543,39.3165,39.1638,39.1978,269244.6693
2007-05-15 15:20:00,69.33,69.5,69.19,69.38,237682.2069630165,39.2034,39.2995,39.1242,39.2317,237682.207
2007-05-15 15:30:00,69.39,69.48,69.26,69.48,193711.6010119263,39.2373,39.2882,39.1638,39.2882,193711.601
2007-05-15 15:40:00,69.49,69.54,69.25,69.28,485122.27442476817,39.2939,39.3222,39.1582,39.1751,485122.2744
2007-05-15 15:50:00,69.29,69.39,69.21,69.31,451632.3334538008,39.1808,39.2373,39.1356,39.1921,451632.3335
2007-05-16 09:30:00,69.41,69.91,69.41,69.55,327550.8974822311,39.2486,39.5314,39.2486,39.3278,327550.8975
2007-05-16 09:40:00,69.53,69.72,69.4,69.6,199855.43910372249,39.3165,39.4239,39.243,39.3561,199855.4391
2007-05-16 09:50:00,69.6,69.79,69.58,69.69,153114.08264064573,39.3561,39.4635,39.3448,39.407,153114.0826
2007-05-16 10:00:00,69.7,69.73,69.59,69.6,201662.450307192,39.4126,39.4296,39.3504,39.3561,201662.4503
2007-05-16 10:10:00,69.6,69.89,69.59,69.64,195157.20997470187,39.3561,39.5201,39.3504,39.3787,195157.21
2007-05-16 10:20:00,69.65,69.7,69.45,69.5,176846.16311287798,39.3844,39.4126,39.2713,39.2995,176846.1631
2007-05-16 10:30:00,69.5,69.5,69.26,69.31,229731.3576677509,39.2995,39.2995,39.1638,39.1921,229731.3577
2007-05-16 10:40:00,69.3,69.34,69.08,69.16,182267.1967232864,39.1864,39.2091,39.062,39.1073,182267.1967
2007-05-16 10:50:00,69.16,69.23,69.04,69.16,226117.335260812,39.1073,39.1469,39.0394,39.1073,226117.3353
2007-05-16 11:00:00,69.15,69.15,68.91,68.95,213106.85459583183,39.1016,39.1016,38.9659,38.9885,213106.8546
2007-05-16 11:10:00,68.95,69.11,68.84,69.08,216600.40958920613,38.9885,39.079,38.9263,39.062,216600.4096
2007-05-16 11:20:00,69.09,69.24,69.09,69.2,145283.70075894473,39.0677,39.1525,39.0677,39.1299,145283.7008
2007-05-16 11:30:00,69.18,69.51,69.17,69.44,217443.68148415856,39.1186,39.3052,39.1129,39.2656,217443.6815
2007-05-16 11:40:00,69.44,69.48,69.3,69.41,109625.34634381402,39.2656,39.2882,39.1864,39.2486,109625.3463
2007-05-16 11:50:00,69.39,69.47,69.31,69.33,109745.81375737864,39.2373,39.2826,39.1921,39.2034,109745.8138
2007-05-16 12:00:00,69.32,69.4,69.11,69.13,124322.37079869896,39.1978,39.243,39.079,39.0903,124322.3708
2007-05-16 12:10:00,69.15,69.18,69.1,69.14,114323.5754728346,39.1016,39.1186,39.0734,39.096,114323.5755
2007-05-16 12:20:00,69.14,69.16,69.06,69.15,75533.0683050235,39.096,39.1073,39.0507,39.1016,75533.0683
2007-05-16 12:30:00,69.15,69.37,69.15,69.26,61317.91350439707,39.1016,39.226,39.1016,39.1638,61317.9135
2007-05-16 12:40:00,69.27,69.29,69.11,69.2,66979.88194193471,39.1695,39.1808,39.079,39.1299,66979.8819
2007-05-16 12:50:00,69.2,69.32,69.2,69.23,110227.68341163716,39.1299,39.1978,39.1299,39.1469,110227.6834
2007-05-16 13:00:00,69.23,69.3,69.13,69.18,123117.69666305266,39.1469,39.1864,39.0903,39.1186,123117.6967
2007-05-16 13:10:00,69.18,69.24,69.11,69.19,68786.89314540417,39.1186,39.1525,39.079,39.1242,68786.8931
2007-05-16 13:20:00,69.2,69.27,69.14,69.18,85531.86363088785,39.1299,39.1695,39.096,39.1186,85531.8636
2007-05-16 13:30:00,69.18,69.37,69.18,69.3,125527.04493434528,39.1186,39.226,39.1186,39.1864,125527.0449
2007-05-16 13:40:00,69.3,69.45,69.28,69.38,137091.91663654984,39.1864,39.2713,39.1751,39.2317,137091.9166
2007-05-16 13:50:00,69.38,69.52,69.36,69.37,108059.2699674738,39.2317,39.3109,39.2204,39.226,108059.27
2007-05-16 14:00:00,69.38,69.67,69.37,69.67,106975.06324539211,39.2317,39.3957,39.226,39.3957,106975.0632
2007-05-16 14:10:00,69.68,69.72,69.58,69.65,172509.33622455128,39.4013,39.4239,39.3448,39.3844,172509.3362
2007-05-16 14:20:00,69.65,69.68,69.52,69.55,107938.80255390918,39.3844,39.4013,39.3109,39.3278,107938.8026
2007-05-16 14:30:00,69.55,69.6,69.42,69.45,132634.6223346585,39.3278,39.3561,39.2543,39.2713,132634.6223
2007-05-16 14:40:00,69.44,69.52,69.4,69.41,124081.4359715697,39.2656,39.3109,39.243,39.2486,124081.436
2007-05-16 14:50:00,69.43,69.49,69.36,69.49,57583.42368389351,39.26,39.2939,39.2204,39.2939,57583.4237
2007-05-16 15:00:00,69.49,69.52,69.36,69.44,100469.82291290208,39.2939,39.3109,39.2204,39.2656,100469.8229
2007-05-16 15:10:00,69.43,69.51,69.37,69.45,195157.20997470187,39.26,39.3052,39.226,39.2713,195157.21
2007-05-16 15:20:00,69.47,69.64,69.45,69.56,117094.32598482112,39.2826,39.3787,39.2713,39.3335,117094.326
2007-05-16 15:30:00,69.55,69.73,69.55,69.66,104806.64980122878,39.3278,39.4296,39.3278,39.39,104806.6498
2007-05-16 15:40:00,69.68,69.72,69.61,69.67,188772.4370557764,39.4013,39.4239,39.3617,39.3957,188772.4371
2007-05-16 15:50:00,69.66,69.78,69.64,69.78,348632.69485604146,39.39,39.4579,39.3787,39.4579,348632.6949
2007-05-17 09:30:00,69.55,69.79,69.5,69.78,163112.87796651007,39.3278,39.4635,39.2995,39.4579,163112.878
2007-05-17 09:40:00,69.79,69.91,69.65,69.65,139742.1997349717,39.4635,39.5314,39.3844,39.3844,139742.1997
2007-05-17 09:50:00,69.68,69.7,69.53,69.6,87338.87483435731,39.4013,39.4126,39.3165,39.3561,87338.8748
2007-05-17 10:00:00,69.59,70.01,69.48,69.89,155402.96349837372,39.3504,39.5879,39.2882,39.5201,155402.9635
2007-05-17 10:10:00,69.86,69.92,69.72,69.75,145765.57041320324,39.5031,39.537,39.4239,39.4409,145765.5704
2007-05-17 10:20:00,69.75,69.76,69.65,69.76,119383.2068425491,39.4409,39.4466,39.3844,39.4466,119383.2068
2007-05-17 10:30:00,69.76,69.81,69.68,69.75,132393.68750752922,39.4466,39.4748,39.4013,39.4409,132393.6875
2007-05-17 10:40:00,69.76,69.81,69.68,69.79,88664.01638356825,39.4466,39.4748,39.4013,39.4635,88664.0164
2007-05-17 10:50:00,69.79,69.89,69.72,69.85,64329.59884351284,39.4635,39.5201,39.4239,39.4975,64329.5988
2007-05-17 11:00:00,69.88,69.91,69.77,69.79,83002.04794603061,39.5144,39.5314,39.4522,39.4635,83002.0479
2007-05-17 11:10:00,69.82,69.84,69.74,69.74,34935.54993374293,39.4805,39.4918,39.4353,39.4353,34935.5499
2007-05-17 11:20:00,69.73,69.9,69.72,69.75,70714.37176243827,39.4296,39.5257,39.4239,39.4409,70714.3718
2007-05-17 11:30:00,69.74,69.83,69.74,69.77,42645.4644018793,39.4353,39.4861,39.4353,39.4522,42645.4644
2007-05-17 11:40:00,69.77,69.95,69.72,69.89,123358.63149018191,39.4522,39.554,39.4239,39.5201,123358.6315
2007-05-17 11:50:00,69.89,69.9,69.72,69.81,104083.845319841,39.5201,39.5257,39.4239,39.4748,104083.8453
2007-05-17 12:00:00,69.81,69.87,69.61,69.62,136730.51439585595,39.4748,39.5088,39.3617,39.3674,136730.5144
2007-05-17 12:10:00,69.63,69.75,69.58,69.7,121190.21804601856,39.3731,39.4409,39.3448,39.4126,121190.218
2007-05-17 12:20:00,69.7,69.7,69.59,69.65,107215.9980725214,39.4126,39.4126,39.3504,39.3844,107215.9981
2007-05-17 12:30:00,69.65,69.66,69.46,69.62,99987.95325864357,39.3844,39.39,39.2769,39.3674,99987.9533
2007-05-17 12:40:00,69.63,69.7,69.58,69.7,40115.64871702205,39.3731,39.4126,39.3448,39.4126,40115.6487
2007-05-17 12:50:00,69.7,69.71,69.59,69.62,65413.80556559451,39.4126,39.4183,39.3504,39.3674,65413.8056
2007-05-17 13:00:00,69.6,69.73,69.57,69.7,107456.93289965064,39.3561,39.4296,39.3391,39.4126,107456.9329
2007-05-17 13:10:00,69.7,69.72,69.65,69.71,35417.41958800145,39.4126,39.4239,39.3844,39.4183,35417.4196
2007-05-17 13:20:00,69.71,69.84,69.71,69.82,83242.98277315986,39.4183,39.4918,39.4183,39.4805,83242.9828
2007-05-17 13:30:00,69.82,69.88,69.72,69.72,250331.28538730275,39.4805,39.5144,39.4239,39.4239,250331.2854
2007-05-17 13:40:00,69.73,69.87,69.72,69.85,46379.95422238285,39.4296,39.5088,39.4239,39.4975,46379.9542
2007-05-17 13:50:00,69.85,69.99,69.76,69.99,67702.68642332249,39.4975,39.5766,39.4466,39.5766,67702.6864
2007-05-17 14:00:00,69.98,69.99,69.8,69.84,125767.97976147452,39.571,39.5766,39.4692,39.4918,125767.9798
2007-05-17 14:10:00,69.86,69.94,69.8,69.93,82038.30863751356,39.5031,39.5483,39.4692,39.5427,82038.3086
2007-05-17 14:20:00,69.93,69.99,69.84,69.99,52885.19455487291,39.5427,39.5766,39.4918,39.5766,52885.1946
2007-05-17 14:30:00,69.98,70.01,69.94,69.96,57462.95627032888,39.571,39.5879,39.5483,39.5597,57462.9563
2007-05-17 14:40:00,69.96,70.11,69.94,70.06,100228.8880857728,39.5597,39.6445,39.5483,39.6162,100228.8881
2007-05-17 14:50:00,70.06,70.25,70.05,70.18,208890.49512106972,39.6162,39.7236,39.6105,39.6841,208890.4951
2007-05-17 15:00:00,70.18,70.38,70.16,70.21,255511.38417058188,39.6841,39.7971,39.6727,39.701,255511.3842
2007-05-17 15:10:00,70.22,70.33,70.18,70.33,125286.110107216,39.7067,39.7689,39.6841,39.7689,125286.1101
2007-05-17 15:20:00,70.33,70.33,70.04,70.09,154800.62643055056,39.7689,39.7689,39.6049,39.6332,154800.6264
2007-05-17 15:30:00,70.04,70.08,69.89,69.96,181062.52258764007,39.6049,39.6275,39.5201,39.5597,181062.5226
2007-05-17 15:40:00,69.96,70.12,69.93,70.08,129261.53475484882,39.5597,39.6501,39.5427,39.6275,129261.5348
2007-05-17 15:50:00,70.08,70.15,69.89,69.89,234429.5867967715,39.6275,39.6671,39.5201,39.5201,234429.5868
2007-05-18 09:30:00,70.01,70.34,69.87,70.21,933742.9225394533,39.5879,39.7745,39.5088,39.701,933742.9225
2007-05-18 09:40:00,70.21,70.22,70.06,70.18,104806.64980122878,39.701,39.7067,39.6162,39.6841,104806.6498
2007-05-18 09:50:00,70.19,70.19,69.97,70.04,138055.6559450669,39.6897,39.6897,39.5653,39.6049,138055.6559
2007-05-18 10:00:00,70.04,70.45,70.01,70.37,178291.77207565354,39.6049,39.8367,39.5879,39.7915,178291.7721
2007-05-18 10:10:00,70.36,70.91,70.34,70.7,220334.8994097097,39.7858,40.0968,39.7745,39.9781,220334.8994
2007-05-18 10:20:00,70.69,71.04,70.68,70.72,270449.3434525961,39.9724,40.1704,39.9668,39.9894,270449.3435
2007-05-18 10:30:00,70.72,70.81,70.52,70.59,134321.16612456331,39.9894,40.0403,39.8763,39.9159,134321.1661
2007-05-18 10:40:00,70.58,70.58,70.43,70.5,88423.08155643899,39.9102,39.9102,39.8254,39.865,88423.0816
2007-05-18 10:50:00,70.49,70.55,70.38,70.45,61920.25057222022,39.8593,39.8933,39.7971,39.8367,61920.2506
2007-05-18 11:00:00,70.43,70.52,70.33,70.47,79388.02553909169,39.8254,39.8763,39.7689,39.848,79388.0255
2007-05-18 11:10:00,70.46,70.53,70.42,70.5,69630.16504035659,39.8424,39.882,39.8198,39.865,69630.165
2007-05-18 11:20:00,70.5,70.58,70.48,70.58,51198.65076496808,39.865,39.9102,39.8537,39.9102,51198.6508
2007-05-18 11:30:00,70.58,70.62,70.51,70.52,93964.582580412,39.9102,39.9329,39.8707,39.8763,93964.5826
2007-05-18 11:40:00,70.52,70.53,70.42,70.48,79388.02553909169,39.8763,39.882,39.8198,39.8537,79388.0255
2007-05-18 11:50:00,70.48,70.52,70.44,70.48,35056.01734730756,39.8537,39.8763,39.8311,39.8537,35056.0173
2007-05-18 12:00:00,70.48,70.55,70.48,70.55,50475.8462835803,39.8537,39.8933,39.8537,39.8933,50475.8463
2007-05-18 12:10:00,70.55,70.59,70.49,70.56,76737.74244066981,39.8933,39.9159,39.8593,39.8989,76737.7424
2007-05-18 12:20:00,70.55,70.65,70.53,70.62,102517.7689435008,39.8933,39.9498,39.882,39.9329,102517.7689
2007-05-18 12:30:00,70.61,70.65,70.54,70.62,68064.0886640164,39.9272,39.9498,39.8876,39.9329,68064.0887
2007-05-18 12:40:00,70.61,70.69,70.48,70.54,132032.28526683533,39.9272,39.9724,39.8537,39.8876,132032.2853
2007-05-18 12:50:00,70.54,70.56,70.45,70.51,66979.88194193471,39.8876,39.8989,39.8367,39.8707,66979.8819
2007-05-18 13:00:00,70.52,70.65,70.48,70.62,36863.02855077702,39.8763,39.9498,39.8537,39.9329,36863.0286
2007-05-18 13:10:00,70.6,70.61,70.46,70.48,59751.83712805687,39.9215,39.9272,39.8424,39.8537,59751.8371
2007-05-18 13:20:00,70.47,70.5,70.44,70.49,39392.84423563426,39.848,39.865,39.8311,39.8593,39392.8442
2007-05-18 13:30:00,70.49,70.54,70.46,70.49,32767.13648957957,39.8593,39.8876,39.8424,39.8593,32767.1365
2007-05-18 13:40:00,70.49,70.6,70.48,70.5,96373.93085170464,39.8593,39.9215,39.8537,39.865,96373.9309
2007-05-18 13:50:00,70.51,70.58,70.49,70.54,31080.59269967474,39.8707,39.9102,39.8593,39.8876,31080.5927
2007-05-18 14:00:00,70.53,70.67,70.5,70.64,66498.01228767619,39.882,39.9611,39.865,39.9442,66498.0123
2007-05-18 14:10:00,70.65,70.72,70.52,70.72,103481.50825201784,39.9498,39.9894,39.8763,39.9894,103481.5083
2007-05-18 14:20:00,70.72,70.81,70.64,70.67,102879.17118419468,39.9894,40.0403,39.9442,39.9611,102879.1712
2007-05-18 14:30:00,70.67,70.67,70.51,70.55,85652.33104445248,39.9611,39.9611,39.8707,39.8933,85652.331
2007-05-18 14:40:00,70.54,70.58,70.47,70.54,120226.47873750151,39.8876,39.9102,39.848,39.8876,120226.4787
2007-05-18 14:50:00,70.52,70.55,70.47,70.49,64570.5336706421,39.8763,39.8933,39.848,39.8593,64570.5337
2007-05-18 15:00:00,70.5,70.57,70.44,70.45,77340.07950849296,39.865,39.9046,39.8311,39.8367,77340.0795
2007-05-18 15:10:00,70.46,70.54,70.44,70.5,67461.75159619324,39.8424,39.8876,39.8311,39.865,67461.7516
2007-05-18 15:20:00,70.49,70.58,70.47,70.51,80110.83002047947,39.8593,39.9102,39.848,39.8707,80110.83
2007-05-18 15:30:00,70.52,70.67,70.49,70.57,131068.54595831828,39.8763,39.9611,39.8593,39.9046,131068.546
2007-05-18 15:40:00,70.57,70.72,70.57,70.64,212865.9197687026,39.9046,39.9894,39.9046,39.9442,212865.9198
2007-05-18 15:50:00,70.65,70.68,70.49,70.6,512829.7795446332,39.9498,39.9668,39.8593,39.9215,512829.7795
2007-05-21 09:30:00,70.14,70.53,70.14,70.31,226960.6071557644,39.6614,39.882,39.6614,39.7576,226960.6072
2007-05-21 09:40:00,70.31,70.46,70.31,70.45,125286.110107216,39.7576,39.8424,39.7576,39.8367,125286.1101
2007-05-21 09:50:00,70.44,70.48,70.23,70.43,176364.29345861948,39.8311,39.8537,39.7123,39.8254,176364.2935
2007-05-21 10:00:00,70.43,70.82,70.43,70.76,187206.36067943624,39.8254,40.0459,39.8254,40.012,187206.3607
2007-05-21 10:10:00,70.77,71.04,70.76,70.93,185158.4146488375,40.0177,40.1704,40.012,40.1082,185158.4146
2007-05-21 10:20:00,70.93,71.05,70.87,70.99,112516.56426936516,40.1082,40.176,40.0742,40.1421,112516.5643
2007-05-21 10:30:00,70.98,71.1,70.93,71.06,125527.04493434528,40.1364,40.2043,40.1082,40.1817,125527.0449
2007-05-21 10:40:00,71.06,71.16,71.02,71.15,126249.84941573306,40.1817,40.2382,40.159,40.2326,126249.8494
2007-05-21 10:50:00,71.15,71.26,71.06,71.18,146729.3097217203,40.2326,40.2948,40.1817,40.2495,146729.3097
2007-05-21 11:00:00,71.18,71.21,71.05,71.16,112275.62944223588,40.2495,40.2665,40.176,40.2382,112275.6294
2007-05-21 11:10:00,71.16,71.34,71.11,71.26,125406.57752078064,40.2382,40.34,40.2099,40.2948,125406.5775
2007-05-21 11:20:00,71.26,71.34,71.06,71.11,80713.16708830262,40.2948,40.34,40.1817,40.2099,80713.1671
2007-05-21 11:30:00,71.1,71.1,71.0,71.08,48186.96542585232,40.2043,40.2043,40.1477,40.193,48186.9654
2007-05-21 11:40:00,71.07,71.08,71.01,71.05,65895.67521985303,40.1873,40.193,40.1534,40.176,65895.6752
2007-05-21 11:50:00,71.05,71.14,71.01,71.09,119383.2068425491,40.176,40.2269,40.1534,40.1986,119383.2068
2007-05-21 12:00:00,71.09,71.28,71.06,71.26,59872.304541621495,40.1986,40.3061,40.1817,40.2948,59872.3045
2007-05-21 12:10:00,71.28,71.35,71.23,71.26,75774.00313215276,40.3061,40.3456,40.2778,40.2948,75774.0031
2007-05-21 12:20:00,71.26,71.35,71.22,71.25,69750.63245392122,40.2948,40.3456,40.2721,40.2891,69750.6325
2007-05-21 12:30:00,71.25,71.39,71.25,71.3,48066.49801228768,40.2891,40.3683,40.2891,40.3174,48066.498
2007-05-21 12:40:00,71.28,71.31,71.23,71.31,36260.691482953865,40.3061,40.323,40.2778,40.323,36260.6915
2007-05-21 12:50:00,71.29,71.31,71.17,71.21,44091.07336465487,40.3117,40.323,40.2439,40.2665,44091.0734
2007-05-21 13:00:00,71.21,71.24,71.11,71.11,53607.9990362607,40.2665,40.2834,40.2099,40.2099,53607.999
2007-05-21 13:10:00,71.11,71.23,71.06,71.2,68545.95831827492,40.2099,40.2778,40.1817,40.2608,68545.9583
2007-05-21 13:20:00,71.17,71.2,71.11,71.11,75292.13347789424,40.2439,40.2608,40.2099,40.2099,75292.1335
2007-05-21 13:30:00,71.1,71.16,71.02,71.15,53728.466449825326,40.2043,40.2382,40.159,40.2326,53728.4664
2007-05-21 13:40:00,71.16,71.16,71.04,71.09,49271.17214793399,40.2382,40.2382,40.1704,40.1986,49271.1721
2007-05-21 13:50:00,71.11,71.18,71.11,71.18,52644.25972774365,40.2099,40.2495,40.2099,40.2495,52644.2597
2007-05-21 14:00:00,71.18,71.23,71.12,71.2,76376.34019997591,40.2495,40.2778,40.2156,40.2608,76376.3402
2007-05-21 14:10:00,71.19,71.27,71.16,71.27,31321.527526804,40.2552,40.3004,40.2382,40.3004,31321.5275
2007-05-21 14:20:00,71.29,71.32,71.24,71.24,27948.439946994346,40.3117,40.3287,40.2834,40.2834,27948.4399
2007-05-21 14:30:00,71.24,71.27,71.22,71.27,25057.2220214432,40.2834,40.3004,40.2721,40.3004,25057.222
2007-05-21 14:40:00,71.26,71.28,71.18,71.22,73485.12227442478,40.2948,40.3061,40.2495,40.2721,73485.1223
2007-05-21 14:50:00,71.22,71.26,71.07,71.16,100349.35549933744,40.2721,40.2948,40.1873,40.2382,100349.3555
2007-05-21 15:00:00,71.15,71.16,70.82,70.86,134803.03577882185,40.2326,40.2382,40.0459,40.0686,134803.0358
2007-05-21 15:10:00,70.85,70.99,70.83,70.92,105047.58462835805,40.0629,40.1421,40.0516,40.1025,105047.5846
2007-05-21 15:20:00,70.91,71.03,70.85,70.88,128297.7954463318,40.0968,40.1647,40.0629,40.0799,128297.7954
2007-05-21 15:30:00,70.9,70.95,70.84,70.92,91675.70172268404,40.0912,40.1195,40.0573,40.1025,91675.7017
2007-05-21 15:40:00,70.93,71.1,70.93,70.99,165883.6284784966,40.1082,40.2043,40.1082,40.1421,165883.6285
2007-05-21 15:50:00,70.99,71.13,70.97,71.07,211540.77821949165,40.1421,40.2212,40.1308,40.1873,211540.7782
2007-05-22 09:30:00,71.06,71.11,70.75,70.84,186724.4910251777,40.1817,40.2099,40.0064,40.0573,186724.491
2007-05-22 09:40:00,70.84,70.85,70.64,70.75,277677.38826647395,40.0573,40.0629,39.9442,40.0064,277677.3883
2007-05-22 09:50:00,70.73,71.06,70.65,70.99,138657.99301289002,39.9951,40.1817,39.9498,40.1421,138657.993
2007-05-22 10:00:00,70.98,71.39,70.96,71.15,158414.64883748948,40.1364,40.3683,40.1251,40.2326,158414.6488
2007-05-22 10:10:00,71.13,71.26,70.85,70.87,111070.95530658956,40.2212,40.2948,40.0629,40.0742,111070.9553
2007-05-22 10:20:00,70.87,71.16,70.81,71.08,116130.58667630408,40.0742,40.2382,40.0403,40.193,116130.5867
2007-05-22 10:30:00,71.08,71.18,70.99,71.16,83242.98277315986,40.193,40.2495,40.1421,40.2382,83242.9828
2007-05-22 10:40:00,71.15,71.17,71.02,71.06,80954.10191543188,40.2326,40.2439,40.159,40.1817,80954.1019
2007-05-22 10:50:00,71.06,71.22,71.02,71.06,102276.83411637154,40.1817,40.2721,40.159,40.1817,102276.8341
2007-05-22 11:00:00,71.06,71.06,70.92,70.96,97578.60498735092,40.1817,40.1817,40.1025,40.1251,97578.605
2007-05-22 11:10:00,70.96,71.06,70.93,70.97,62763.52246717264,40.1251,40.1817,40.1082,40.1308,62763.5225
2007-05-22 11:20:00,70.99,71.18,70.95,71.08,47825.56318515842,40.1421,40.2495,40.1195,40.193,47825.5632
2007-05-22 11:30:00,71.07,71.07,70.94,71.0,75292.13347789424,40.1873,40.1873,40.1138,40.1477,75292.1335
2007-05-22 11:40:00,70.99,71.02,70.88,70.89,48909.769907240094,40.1421,40.159,40.0799,40.0855,48909.7699
2007-05-22 11:50:00,70.9,70.94,70.75,70.77,124442.8382122636,40.0912,40.1138,40.0064,40.0177,124442.8382
2007-05-22 12:00:00,70.76,70.87,70.69,70.84,61799.78315865559,40.012,40.0742,39.9724,40.0573,61799.7832
2007-05-22 12:10:00,70.83,70.86,70.79,70.84,40838.45319840984,40.0516,40.0686,40.029,40.0573,40838.4532
2007-05-22 12:20:00,70.83,70.9,70.83,70.87,65775.20780628841,40.0516,40.0912,40.0516,40.0742,65775.2078
2007-05-22 12:30:00,70.88,70.92,70.81,70.87,88784.48379713288,40.0799,40.1025,40.0403,40.0742,88784.4838
2007-05-22 12:40:00,70.86,70.91,70.82,70.85,54933.14058547164,40.0686,40.0968,40.0459,40.0629,54933.1406
2007-05-22 12:50:00,70.84,71.2,70.81,71.16,133718.82905674016,40.0573,40.2608,40.0403,40.2382,133718.8291
2007-05-22 13:00:00,71.16,71.26,71.06,71.26,38790.50716781111,40.2382,40.2948,40.1817,40.2948,38790.5072
2007-05-22 13:10:00,71.26,71.31,71.16,71.24,52523.79231417902,40.2948,40.323,40.2382,40.2834,52523.7923
2007-05-22 13:20:00,71.25,71.29,71.19,71.25,40958.92061197446,40.2891,40.3117,40.2552,40.2891,40958.9206
2007-05-22 13:30:00,71.24,71.35,71.23,71.26,62040.71798578485,40.2834,40.3456,40.2778,40.2948,62040.718
2007-05-22 13:40:00,71.26,71.31,71.21,71.22,22406.938923021324,40.2948,40.323,40.2665,40.2721,22406.9389
2007-05-22 13:50:00,71.22,71.35,71.18,71.2,65534.27297915914,40.2721,40.3456,40.2495,40.2608,65534.273
2007-05-22 14:00:00,71.19,71.23,71.13,71.22,59872.304541621495,40.2552,40.2778,40.2212,40.2721,59872.3045
2007-05-22 14:10:00,71.24,71.34,71.21,71.3,55415.01023973016,40.2834,40.34,40.2665,40.3174,55415.0102
2007-05-22 14:20:00,71.3,71.31,71.19,71.26,35778.82182869534,40.3174,40.323,40.2552,40.2948,35778.8218
2007-05-22 14:30:00,71.26,71.35,71.2,71.21,63486.32694856042,40.2948,40.3456,40.2608,40.2665,63486.3269
2007-05-22 14:40:00,71.19,71.27,71.17,71.19,86254.66811227564,40.2552,40.3004,40.2439,40.2552,86254.6681
2007-05-22 14:50:00,71.19,71.26,71.16,71.21,53126.129382002175,40.2552,40.2948,40.2382,40.2665,53126.1294
2007-05-22 15:00:00,71.23,71.34,71.16,71.34,73605.58968798941,40.2778,40.34,40.2382,40.34,73605.5897
2007-05-22 15:10:00,71.33,71.36,71.26,71.36,135043.9706059511,40.3343,40.3513,40.2948,40.3513,135043.9706
2007-05-22 15:20:00,71.36,71.38,71.28,71.34,143838.09179616914,40.3513,40.3626,40.3061,40.34,143838.0918
2007-05-22 15:30:00,71.35,71.43,71.33,71.36,146608.84230815567,40.3456,40.3909,40.3343,40.3513,146608.8423
2007-05-22 15:40:00,71.36,71.44,71.24,71.26,122274.42476810025,40.3513,40.3965,40.2834,40.2948,122274.4248
2007-05-22 15:50:00,71.27,71.31,71.06,71.11,282375.61739549454,40.3004,40.323,40.1817,40.2099,282375.6174
2007-05-23 09:30:00,71.14,71.39,70.97,71.27,241537.1641970848,40.2269,40.3683,40.1308,40.3004,241537.1642
2007-05-23 09:40:00,71.27,71.31,70.97,71.31,149259.12540657754,40.3004,40.323,40.1308,40.323,149259.1254
2007-05-23 09:50:00,71.31,71.8,71.31,71.75,210577.0389109746,40.323,40.6001,40.323,40.5718,210577.0389
2007-05-23 10:00:00,71.74,71.92,71.72,71.83,199373.56944946395,40.5662,40.668,40.5549,40.6171,199373.5694
2007-05-23 10:10:00,71.84,72.03,71.84,72.03,158414.64883748948,40.6227,40.7302,40.6227,40.7302,158414.6488
2007-05-23 10:20:00,72.01,72.04,71.92,71.99,153716.41970846886,40.7188,40.7358,40.668,40.7075,153716.4197
2007-05-23 10:30:00,71.98,72.05,71.88,71.88,144079.0266232984,40.7019,40.7415,40.6453,40.6453,144079.0266
2007-05-23 10:40:00,71.88,72.04,71.87,71.95,76496.80761354054,40.6453,40.7358,40.6397,40.6849,76496.8076
2007-05-23 10:50:00,71.94,72.04,71.86,71.91,96373.93085170464,40.6793,40.7358,40.634,40.6623,96373.9309
2007-05-23 11:00:00,71.93,72.05,71.88,72.04,89145.88603782677,40.6736,40.7415,40.6453,40.7358,89145.886
2007-05-23 11:10:00,72.02,72.03,71.78,71.87,94085.04999397665,40.7245,40.7302,40.5888,40.6397,94085.05
2007-05-23 11:20:00,71.88,72.02,71.88,72.02,68666.42573183954,40.6453,40.7245,40.6453,40.7245,68666.4257
2007-05-23 11:30:00,72.02,72.03,71.9,71.97,60233.70678231539,40.7245,40.7302,40.6566,40.6962,60233.7068
2007-05-23 11:40:00,71.98,72.09,71.94,71.99,94928.32188892906,40.7019,40.7641,40.6793,40.7075,94928.3219
2007-05-23 11:50:00,71.99,72.14,71.98,72.09,160703.52969521747,40.7075,40.7924,40.7019,40.7641,160703.5297
2007-05-23 12:00:00,72.09,72.12,72.02,72.08,95651.12637031684,40.7641,40.781,40.7245,40.7584,95651.1264
2007-05-23 12:10:00,72.07,72.19,72.04,72.14,93844.11516684738,40.7528,40.8206,40.7358,40.7924,93844.1152
2007-05-23 12:20:00,72.15,72.18,72.08,72.14,62161.18539934948,40.798,40.815,40.7584,40.7924,62161.1854
2007-05-23 12:30:00,72.14,72.14,72.04,72.06,52523.79231417902,40.7924,40.7924,40.7358,40.7471,52523.7923
2007-05-23 12:40:00,72.06,72.09,71.97,71.98,53848.93386338996,40.7471,40.7641,40.6962,40.7019,53848.9339
2007-05-23 12:50:00,71.98,72.01,71.86,71.87,58306.228165281296,40.7019,40.7188,40.634,40.6397,58306.2282
2007-05-23 13:00:00,71.88,72.22,71.88,72.19,101313.09480785448,40.6453,40.8376,40.6453,40.8206,101313.0948
2007-05-23 13:10:00,72.18,72.19,72.1,72.12,43127.33405613782,40.815,40.8206,40.7697,40.781,43127.3341
2007-05-23 13:20:00,72.11,72.16,72.05,72.09,33730.87579809662,40.7754,40.8037,40.7415,40.7641,33730.8758
2007-05-23 13:30:00,72.09,72.14,72.03,72.03,42886.39922900856,40.7641,40.7924,40.7302,40.7302,42886.3992
2007-05-23 13:40:00,72.03,72.09,71.99,71.99,44091.07336465487,40.7302,40.7641,40.7075,40.7075,44091.0734
2007-05-23 13:50:00,71.99,72.09,71.92,71.99,46500.42163594748,40.7075,40.7641,40.668,40.7075,46500.4216
2007-05-23 14:00:00,71.99,72.03,71.74,71.85,136369.11215516203,40.7075,40.7302,40.5662,40.6284,136369.1122
2007-05-23 14:10:00,71.87,71.94,71.7,71.7,49632.57438862788,40.6397,40.6793,40.5436,40.5436,49632.5744
2007-05-23 14:20:00,71.7,71.7,71.41,71.5,179857.84845199375,40.5436,40.5436,40.3796,40.4305,179857.8485
2007-05-23 14:30:00,71.52,71.73,71.51,71.68,99265.14877725576,40.4418,40.5605,40.4361,40.5322,99265.1488
2007-05-23 14:40:00,71.68,71.69,71.52,71.53,173232.14070593906,40.5322,40.5379,40.4418,40.4474,173232.1407
2007-05-23 14:50:00,71.55,71.75,71.53,71.67,68545.95831827492,40.4587,40.5718,40.4474,40.5266,68545.9583
2007-05-23 15:00:00,71.69,71.73,71.61,71.62,78183.35140344537,40.5379,40.5605,40.4927,40.4983,78183.3514
2007-05-23 15:10:00,71.61,71.68,71.51,71.61,73605.58968798941,40.4927,40.5322,40.4361,40.4927,73605.5897
2007-05-23 15:20:00,71.6,71.69,71.53,71.62,79990.36260691484,40.487,40.5379,40.4474,40.4983,79990.3626
2007-05-23 15:30:00,71.62,71.65,71.53,71.59,72400.9155523431,40.4983,40.5153,40.4474,40.4814,72400.9156
2007-05-23 15:40:00,71.59,71.6,71.42,71.42,109986.7485845079,40.4814,40.487,40.3852,40.3852,109986.7486
2007-05-23 15:50:00,71.41,71.42,71.15,71.2,383688.71220334905,40.3796,40.3852,40.2326,40.2608,383688.7122
2007-05-24 09:30:00,71.8,72.11,71.0,71.06,206119.74460908325,40.6001,40.7754,40.1477,40.1817,206119.7446
2007-05-24 09:40:00,71.05,71.16,70.95,70.99,140224.06938923022,40.176,40.2382,40.1195,40.1421,140224.0694
2007-05-24 09:50:00,70.99,71.33,70.99,71.11,188892.90446934107,40.1421,40.3343,40.1421,40.2099,188892.9045
2007-05-24 10:00:00,71.14,71.9,71.13,71.78,219732.5623418865,40.2269,40.6566,40.2212,40.5888,219732.5623
2007-05-24 10:10:00,71.74,71.85,71.64,71.65,59992.77195518613,40.5662,40.6284,40.5096,40.5153,59992.772
2007-05-24 10:20:00,71.64,71.72,71.49,71.52,81195.03674256115,40.5096,40.5549,40.4248,40.4418,81195.0367
2007-05-24 10:30:00,71.52,71.57,71.18,71.18,153114.08264064573,40.4418,40.47,40.2495,40.2495,153114.0826
2007-05-24 10:40:00,71.19,71.29,70.89,71.03,164558.48692928563,40.2552,40.3117,40.0855,40.1647,164558.4869
2007-05-24 10:50:00,71.03,71.06,70.73,70.87,137694.25370437297,40.1647,40.1817,39.9951,40.0742,137694.2537
2007-05-24 11:00:00,70.86,71.18,70.72,71.15,194193.4706661848,40.0686,40.2495,39.9894,40.2326,194193.4707
2007-05-24 11:10:00,71.18,71.21,70.96,70.97,131791.35043970606,40.2495,40.2665,40.1251,40.1308,131791.3504
2007-05-24 11:20:00,70.97,71.0,70.53,70.56,130948.07854475366,40.1308,40.1477,39.882,39.8989,130948.0785
2007-05-24 11:30:00,70.57,70.77,70.52,70.7,124081.4359715697,39.9046,40.0177,39.8763,39.9781,124081.436
2007-05-24 11:40:00,70.7,70.76,70.58,70.74,62402.12022647874,39.9781,40.012,39.9102,40.0007,62402.1202
2007-05-24 11:50:00,70.74,70.87,70.73,70.81,56258.28213468257,40.0007,40.0742,39.9951,40.0403,56258.2821
2007-05-24 12:00:00,70.81,70.91,70.7,70.82,122515.3595952295,40.0403,40.0968,39.9781,40.0459,122515.3596
2007-05-24 12:10:00,70.82,70.82,70.61,70.61,83604.38501385377,40.0459,40.0459,39.9272,39.9272,83604.385
2007-05-24 12:20:00,70.6,70.62,70.45,70.5,112998.43392362368,39.9215,39.9329,39.8367,39.865,112998.4339
2007-05-24 12:30:00,70.5,70.58,70.31,70.39,280568.60619202506,39.865,39.9102,39.7576,39.8028,280568.6062
2007-05-24 12:40:00,70.41,70.41,70.24,70.41,145645.10299963862,39.8141,39.8141,39.718,39.8141,145645.103
2007-05-24 12:50:00,70.38,70.49,70.35,70.48,113118.9013371883,39.7971,39.8593,39.7802,39.8537,113118.9013
2007-05-24 13:00:00,70.49,70.54,70.35,70.39,85411.39621732323,39.8593,39.8876,39.7802,39.8028,85411.3962
2007-05-24 13:10:00,70.4,70.62,70.4,70.55,77701.48174918686,39.8085,39.9329,39.8085,39.8933,77701.4817
2007-05-24 13:20:00,70.55,70.67,70.54,70.59,69991.56728105048,39.8933,39.9611,39.8876,39.9159,69991.5673
2007-05-24 13:30:00,70.61,70.61,70.4,70.47,65293.338152029886,39.9272,39.9272,39.8085,39.848,65293.3382
2007-05-24 13:40:00,70.46,70.6,70.41,70.43,82038.30863751356,39.8424,39.9215,39.8141,39.8254,82038.3086
2007-05-24 13:50:00,70.43,70.73,70.38,70.7,72400.9155523431,39.8254,39.9951,39.7971,39.9781,72400.9156
2007-05-24 14:00:00,70.7,70.73,70.45,70.46,73485.12227442478,39.9781,39.9951,39.8367,39.8424,73485.1223
2007-05-24 14:10:00,70.46,70.5,70.18,70.25,127213.5887242501,39.8424,39.865,39.6841,39.7236,127213.5887
2007-05-24 14:20:00,70.25,70.4,70.21,70.29,75653.53571858813,39.7236,39.8085,39.701,39.7463,75653.5357
2007-05-24 14:30:00,70.3,70.37,70.09,70.14,116973.85857125648,39.7519,39.7915,39.6332,39.6614,116973.8586
2007-05-24 14:40:00,70.15,70.26,69.99,70.08,162871.9431393808,39.6671,39.7293,39.5766,39.6275,162871.9431
2007-05-24 14:50:00,70.08,70.24,69.99,70.12,104927.1172147934,39.6275,39.718,39.5766,39.6501,104927.1172
2007-05-24 15:00:00,70.14,70.32,70.14,70.25,115166.84736778702,39.6614,39.7632,39.6614,39.7236,115166.8474
2007-05-24 15:10:00,70.26,70.31,70.02,70.05,160703.52969521747,39.7293,39.7576,39.5936,39.6105,160703.5297
2007-05-24 15:20:00,70.03,70.14,69.96,70.04,157691.8443561017,39.5992,39.6614,39.5597,39.6049,157691.8444
2007-05-24 15:30:00,70.04,70.09,69.77,69.85,180821.5877605108,39.6049,39.6332,39.4522,39.4975,180821.5878
2007-05-24 15:40:00,69.85,70.04,69.77,70.04,208288.15805324665,39.4975,39.6049,39.4522,39.6049,208288.1581
2007-05-24 15:50:00,70.03,70.1,69.97,70.04,199855.43910372249,39.5992,39.6388,39.5653,39.6049,199855.4391
2007-05-25 09:30:00,68.94,70.23,68.94,69.79,307432.8394169377,38.9829,39.7123,38.9829,39.4635,307432.8394
2007-05-25 09:40:00,69.76,69.81,69.52,69.63,206240.2120226479,39.4466,39.4748,39.3109,39.3731,206240.212
2007-05-25 09:50:00,69.63,70.07,69.63,69.99,232863.5104204313,39.3731,39.6219,39.3731,39.5766,232863.5104
2007-05-25 10:00:00,69.98,70.05,69.81,69.97,112034.69461510662,39.571,39.6105,39.4748,39.5653,112034.6946
2007-05-25 10:10:00,69.99,70.32,69.99,70.17,169618.11829900014,39.5766,39.7632,39.5766,39.6784,169618.1183
2007-05-25 10:20:00,70.14,70.15,69.92,69.98,104806.64980122878,39.6614,39.6671,39.537,39.571,104806.6498
2007-05-25 10:30:00,69.99,70.23,69.99,70.23,123358.63149018191,39.5766,39.7123,39.5766,39.7123,123358.6315
2007-05-25 10:40:00,70.23,70.23,70.01,70.04,157089.50728827855,39.7123,39.7123,39.5879,39.6049,157089.5073
2007-05-25 10:50:00,70.02,70.07,69.89,70.01,109263.94410312011,39.5936,39.6219,39.5201,39.5879,109263.9441
2007-05-25 11:00:00,70.02,70.04,69.87,69.97,97096.7353330924,39.5936,39.6049,39.5088,39.5653,97096.7353
2007-05-25 11:10:00,69.98,70.15,69.94,70.07,100469.82291290208,39.571,39.6671,39.5483,39.6219,100469.8229
2007-05-25 11:20:00,70.06,70.09,70.0,70.0,60113.23936875076,39.6162,39.6332,39.5823,39.5823,60113.2394
2007-05-25 11:30:00,70.02,70.25,69.99,70.23,70352.96952174438,39.5936,39.7236,39.5766,39.7123,70352.9695
2007-05-25 11:40:00,70.22,70.22,70.06,70.12,102517.7689435008,39.7067,39.7067,39.6162,39.6501,102517.7689
2007-05-25 11:50:00,70.13,70.21,70.07,70.16,96373.93085170464,39.6558,39.701,39.6219,39.6727,96373.9309
2007-05-25 12:00:00,70.15,70.16,69.99,70.04,112877.96651005904,39.6671,39.6727,39.5766,39.6049,112877.9665
2007-05-25 12:10:00,70.04,70.1,69.98,70.1,133116.491988917,39.6049,39.6388,39.571,39.6388,133116.492
2007-05-25 12:20:00,70.09,70.11,69.79,69.91,86857.00518009879,39.6332,39.6445,39.4635,39.5314,86857.0052
2007-05-25 12:30:00,69.93,70.03,69.87,69.98,48909.769907240094,39.5427,39.5992,39.5088,39.571,48909.7699
2007-05-25 12:40:00,69.95,70.04,69.93,69.99,56860.61920250573,39.554,39.6049,39.5427,39.5766,56860.6192
2007-05-25 12:50:00,69.99,69.99,69.89,69.89,42043.12733405615,39.5766,39.5766,39.5201,39.5201,42043.1273
2007-05-25 13:00:00,69.9,70.0,69.9,70.0,59751.83712805687,39.5257,39.5823,39.5257,39.5823,59751.8371
2007-05-25 13:10:00,69.99,70.09,69.89,69.95,337549.6928080954,39.5766,39.6332,39.5201,39.554,337549.6928
2007-05-25 13:20:00,69.96,69.99,69.9,69.92,40958.92061197446,39.5597,39.5766,39.5257,39.537,40958.9206
2007-05-25 13:30:00,69.94,69.94,69.8,69.82,47825.56318515842,39.5483,39.5483,39.4692,39.4805,47825.5632
2007-05-25 13:40:00,69.84,69.84,69.67,69.75,60354.17419588002,39.4918,39.4918,39.3957,39.4409,60354.1742
2007-05-25 13:50:00,69.74,69.75,69.68,69.7,60474.641609444654,39.4353,39.4409,39.4013,39.4126,60474.6416
2007-05-25 14:00:00,69.69,69.83,69.69,69.7,106372.72617756898,39.407,39.4861,39.407,39.4126,106372.7262
2007-05-25 14:10:00,69.69,69.79,69.65,69.71,77701.48174918686,39.407,39.4635,39.3844,39.4183,77701.4817
2007-05-25 14:20:00,69.73,69.9,69.72,69.84,55776.41248042405,39.4296,39.5257,39.4239,39.4918,55776.4125
2007-05-25 14:30:00,69.84,69.87,69.77,69.84,51921.455246355865,39.4918,39.5088,39.4522,39.4918,51921.4552
2007-05-25 14:40:00,69.84,70.02,69.83,69.94,89748.22310564993,39.4918,39.5936,39.4861,39.5483,89748.2231
2007-05-25 14:50:00,69.94,69.98,69.84,69.9,70714.37176243827,39.5483,39.571,39.4918,39.5257,70714.3718
2007-05-25 15:00:00,69.92,69.95,69.88,69.88,43488.73629683171,39.537,39.554,39.5144,39.5144,43488.7363
2007-05-25 15:10:00,69.88,69.98,69.86,69.93,116130.58667630408,39.5144,39.571,39.5031,39.5427,116130.5867
2007-05-25 15:20:00,69.92,69.98,69.86,69.91,83122.51535959524,39.537,39.571,39.5031,39.5314,83122.5154
2007-05-25 15:30:00,69.92,69.98,69.89,69.94,66016.14263341766,39.537,39.571,39.5201,39.5483,66016.1426
2007-05-25 15:40:00,69.93,69.98,69.9,69.98,97699.07240091555,39.5427,39.571,39.5257,39.571,97699.0724
2007-05-25 15:50:00,69.97,70.01,69.94,69.95,210577.0389109746,39.5653,39.5879,39.5483,39.554,210577.0389
2007-05-29 09:30:00,69.99,70.72,69.75,70.72,221419.10613179137,39.5766,39.9894,39.4409,39.9894,221419.1061
2007-05-29 09:40:00,70.72,70.79,70.52,70.77,164317.5521021564,39.9894,40.029,39.8763,40.0177,164317.5521
2007-05-29 09:50:00,70.77,70.77,70.66,70.72,149500.0602337068,40.0177,40.0177,39.9555,39.9894,149500.0602
2007-05-29 10:00:00,70.72,70.92,70.63,70.72,162871.9431393808,39.9894,40.1025,39.9385,39.9894,162871.9431
2007-05-29 10:10:00,70.72,70.89,70.62,70.81,116732.92374412724,39.9894,40.0855,39.9329,40.0403,116732.9237
2007-05-29 10:20:00,70.82,70.92,70.76,70.9,108782.0744488616,40.0459,40.1025,40.012,40.0912,108782.0744
2007-05-29 10:30:00,70.91,70.94,70.74,70.85,156607.63763402,40.0968,40.1138,40.0007,40.0629,156607.6376
2007-05-29 10:40:00,70.86,71.0,70.82,70.96,69630.16504035659,40.0686,40.1477,40.0459,40.1251,69630.165
2007-05-29 10:50:00,70.96,71.05,70.9,70.94,62522.58764004338,40.1251,40.176,40.0912,40.1138,62522.5876
2007-05-29 11:00:00,70.95,70.98,70.78,70.8,88664.01638356825,40.1195,40.1364,40.0233,40.0346,88664.0164
2007-05-29 11:10:00,70.81,70.93,70.8,70.82,81195.03674256115,40.0403,40.1082,40.0346,40.0459,81195.0367
2007-05-29 11:20:00,70.83,70.91,70.75,70.8,82881.58053246597,40.0516,40.0968,40.0064,40.0346,82881.5805
2007-05-29 11:30:00,70.8,70.92,70.78,70.87,93482.71292615349,40.0346,40.1025,40.0233,40.0742,93482.7129
2007-05-29 11:40:00,70.87,70.89,70.82,70.87,52644.25972774365,40.0742,40.0855,40.0459,40.0742,52644.2597
2007-05-29 11:50:00,70.86,70.88,70.62,70.64,82640.64570533672,40.0686,40.0799,39.9329,39.9442,82640.6457
2007-05-29 12:00:00,70.64,70.75,70.58,70.58,101433.56222141912,39.9442,40.0064,39.9102,39.9102,101433.5622
2007-05-29 12:10:00,70.58,70.63,70.47,70.51,66016.14263341766,39.9102,39.9385,39.848,39.8707,66016.1426
2007-05-29 12:20:00,70.52,70.56,70.48,70.53,70714.37176243827,39.8763,39.8989,39.8537,39.882,70714.3718
2007-05-29 12:30:00,70.52,70.65,70.5,70.51,89627.7556920853,39.8763,39.9498,39.865,39.8707,89627.7557
2007-05-29 12:40:00,70.52,70.6,70.5,70.56,48909.769907240094,39.8763,39.9215,39.865,39.8989,48909.7699
2007-05-29 12:50:00,70.58,70.71,70.58,70.67,36622.09372364776,39.9102,39.9837,39.9102,39.9611,36622.0937
2007-05-29 13:00:00,70.67,70.77,70.58,70.73,33730.87579809662,39.9611,40.0177,39.9102,39.9951,33730.8758
2007-05-29 13:10:00,70.73,70.82,70.6,70.64,37224.43079147091,39.9951,40.0459,39.9215,39.9442,37224.4308
2007-05-29 13:20:00,70.62,70.62,70.36,70.54,105770.38910974584,39.9329,39.9329,39.7858,39.8876,105770.3891
2007-05-29 13:30:00,70.55,70.6,70.43,70.45,47946.03059872305,39.8933,39.9215,39.8254,39.8367,47946.0306
2007-05-29 13:40:00,70.46,70.59,70.45,70.49,47223.22611733527,39.8424,39.9159,39.8367,39.8593,47223.2261
2007-05-29 13:50:00,70.51,70.61,70.5,70.57,63968.19660281894,39.8707,39.9272,39.865,39.9046,63968.1966
2007-05-29 14:00:00,70.57,70.65,70.51,70.63,153957.35453559813,39.9046,39.9498,39.8707,39.9385,153957.3545
2007-05-29 14:10:00,70.62,70.64,70.47,70.5,99144.68136369112,39.9329,39.9442,39.848,39.865,99144.6814
2007-05-29 14:20:00,70.51,70.53,70.4,70.48,123358.63149018191,39.8707,39.882,39.8085,39.8537,123358.6315
2007-05-29 14:30:00,70.48,70.49,70.34,70.44,75051.19865076497,39.8537,39.8593,39.7745,39.8311,75051.1987
2007-05-29 14:40:00,70.44,70.62,70.43,70.62,56860.61920250573,39.8311,39.9329,39.8254,39.9329,56860.6192
2007-05-29 14:50:00,70.62,70.63,70.48,70.62,71316.70883026143,39.9329,39.9385,39.8537,39.9329,71316.7088
2007-05-29 15:00:00,70.62,70.81,70.6,70.76,135164.43801951574,39.9329,40.0403,39.9215,40.012,135164.438
2007-05-29 15:10:00,70.75,70.81,70.69,70.79,63004.4572943019,40.0064,40.0403,39.9724,40.029,63004.4573
2007-05-29 15:20:00,70.81,70.81,70.68,70.73,81797.3738103843,40.0403,40.0403,39.9668,39.9951,81797.3738
2007-05-29 15:30:00,70.72,70.78,70.67,70.77,108420.6722081677,39.9894,40.0233,39.9611,40.0177,108420.6722
2007-05-29 15:40:00,70.77,70.97,70.72,70.86,136128.1773280328,40.0177,40.1308,39.9894,40.0686,136128.1773
2007-05-29 15:50:00,70.86,70.94,70.81,70.84,179857.84845199375,40.0686,40.1138,40.0403,40.0573,179857.8485
2007-05-30 09:30:00,70.35,70.71,69.9,70.13,210456.57149741,39.7802,39.9837,39.5257,39.6558,210456.5715
2007-05-30 09:40:00,70.11,70.31,70.03,70.12,131550.41561257682,39.6445,39.7576,39.5992,39.6501,131550.4156
2007-05-30 09:50:00,70.1,70.43,70.04,70.31,127574.990964944,39.6388,39.8254,39.6049,39.7576,127574.991
2007-05-30 10:00:00,70.31,70.52,70.28,70.45,84327.18949524155,39.7576,39.8763,39.7406,39.8367,84327.1895
2007-05-30 10:10:00,70.45,70.73,70.43,70.62,99626.55101794963,39.8367,39.9951,39.8254,39.9329,99626.551
2007-05-30 10:20:00,70.64,70.7,70.27,70.32,97578.60498735092,39.9442,39.9781,39.7349,39.7632,97578.605
2007-05-30 10:30:00,70.32,70.44,70.16,70.28,94566.91964823515,39.7632,39.8311,39.6727,39.7406,94566.9196
2007-05-30 10:40:00,70.27,70.43,70.21,70.38,52885.19455487291,39.7349,39.8254,39.701,39.7971,52885.1946
2007-05-30 10:50:00,70.37,70.44,70.27,70.41,86134.200698711,39.7915,39.8311,39.7349,39.8141,86134.2007
2007-05-30 11:00:00,70.41,70.41,70.2,70.3,90109.62534634382,39.8141,39.8141,39.6954,39.7519,90109.6253
2007-05-30 11:10:00,70.3,70.31,70.16,70.25,67461.75159619324,39.7519,39.7576,39.6727,39.7236,67461.7516
2007-05-30 11:20:00,70.26,70.56,70.23,70.43,111070.95530658956,39.7293,39.8989,39.7123,39.8254,111070.9553
2007-05-30 11:30:00,70.44,70.5,70.36,70.42,46982.291290206005,39.8311,39.865,39.7858,39.8198,46982.2913
2007-05-30 11:40:00,70.43,70.54,70.37,70.43,75533.0683050235,39.8254,39.8876,39.7915,39.8254,75533.0683
2007-05-30 11:50:00,70.43,70.54,70.41,70.48,45536.68232743043,39.8254,39.8876,39.8141,39.8537,45536.6823
2007-05-30 12:00:00,70.5,70.53,70.43,70.48,45777.617154559695,39.865,39.882,39.8254,39.8537,45777.6172
2007-05-30 12:10:00,70.48,70.58,70.43,70.53,66859.41452837008,39.8537,39.9102,39.8254,39.882,66859.4145
2007-05-30 12:20:00,70.54,70.74,70.47,70.72,72159.98072521384,39.8876,40.0007,39.848,39.9894,72159.9807
2007-05-30 12:30:00,70.73,70.78,70.6,70.64,87579.80966148658,39.9951,40.0233,39.9215,39.9442,87579.8097
2007-05-30 12:40:00,70.66,70.72,70.62,70.66,43127.33405613782,39.9555,39.9894,39.9329,39.9555,43127.3341
2007-05-30 12:50:00,70.66,70.66,70.52,70.56,61920.25057222022,39.9555,39.9555,39.8763,39.8989,61920.2506
2007-05-30 13:00:00,70.57,70.67,70.49,70.62,57342.48885676425,39.9046,39.9611,39.8593,39.9329,57342.4889
2007-05-30 13:10:00,70.62,70.63,70.58,70.61,37947.2352728587,39.9329,39.9385,39.9102,39.9272,37947.2353
2007-05-30 13:20:00,70.61,70.79,70.58,70.71,81195.03674256115,39.9272,40.029,39.9102,39.9837,81195.0367
2007-05-30 13:30:00,70.72,70.73,70.6,70.61,52282.85748704976,39.9894,39.9951,39.9215,39.9272,52282.8575
2007-05-30 13:40:00,70.62,70.67,70.56,70.62,92518.97361763644,39.9329,39.9611,39.8989,39.9329,92518.9736
2007-05-30 13:50:00,70.64,70.76,70.56,70.74,48427.90025298158,39.9442,40.012,39.8989,40.0007,48427.9003
2007-05-30 14:00:00,70.75,70.75,70.31,70.49,219250.69268762803,40.0064,40.0064,39.7576,39.8593,219250.6927
2007-05-30 14:10:00,70.53,70.75,70.53,70.53,122515.3595952295,39.882,40.0064,39.882,39.882,122515.3596
2007-05-30 14:20:00,70.54,70.74,70.4,70.72,152511.74557282258,39.8876,40.0007,39.8085,39.9894,152511.7456
2007-05-30 14:30:00,70.72,70.92,70.62,70.82,157450.90952897244,39.9894,40.1025,39.9329,40.0459,157450.9095
2007-05-30 14:40:00,70.83,71.0,70.81,70.94,105890.85652331046,40.0516,40.1477,40.0403,40.1138,105890.8565
2007-05-30 14:50:00,70.91,71.06,70.88,71.0,61438.380917961695,40.0968,40.1817,40.0799,40.1477,61438.3809
2007-05-30 15:00:00,71.02,71.11,70.98,71.03,154680.1590169859,40.159,40.2099,40.1364,40.1647,154680.159
2007-05-30 15:10:00,71.02,71.14,70.98,71.04,147933.9838573666,40.159,40.2269,40.1364,40.1704,147933.9839
2007-05-30 15:20:00,71.05,71.11,71.0,71.02,139983.13456210095,40.176,40.2099,40.1477,40.159,139983.1346
2007-05-30 15:30:00,71.03,71.22,71.03,71.14,181785.32706902784,40.1647,40.2721,40.1647,40.2269,181785.3271
2007-05-30 15:40:00,71.14,71.23,71.07,71.07,156969.0398747139,40.2269,40.2778,40.1873,40.1873,156969.0399
2007-05-30 15:50:00,71.07,71.21,71.03,71.21,242019.03385134324,40.1873,40.2665,40.1647,40.2665,242019.0339
2007-05-31 09:30:00,72.14,72.35,71.74,72.04,368630.2855077702,40.7924,40.9111,40.5662,40.7358,368630.2855
2007-05-31 09:40:00,72.04,72.2,71.66,71.66,266353.4513913987,40.7358,40.8263,40.5209,40.5209,266353.4514
2007-05-31 09:50:00,71.69,71.8,71.58,71.74,116973.85857125648,40.5379,40.6001,40.4757,40.5662,116973.8586
2007-05-31 10:00:00,71.74,71.87,71.61,71.75,197446.09083242985,40.5662,40.6397,40.4927,40.5718,197446.0908
2007-05-31 10:10:00,71.74,71.75,71.14,71.19,332610.5288519456,40.5662,40.5718,40.2269,40.2552,332610.5289
2007-05-31 10:20:00,71.2,71.31,71.12,71.26,137935.18853150224,40.2608,40.323,40.2156,40.2948,137935.1885
2007-05-31 10:30:00,71.26,71.72,71.22,71.36,189495.24153716423,40.2948,40.5549,40.2721,40.3513,189495.2415
2007-05-31 10:40:00,71.36,71.47,71.35,71.35,98662.81170943262,40.3513,40.4135,40.3456,40.3456,98662.8117
2007-05-31 10:50:00,71.35,71.36,71.18,71.18,79990.36260691484,40.3456,40.3513,40.2495,40.2495,79990.3626
2007-05-31 11:00:00,71.18,71.19,71.02,71.15,80592.69967473799,40.2495,40.2552,40.159,40.2326,80592.6997
2007-05-31 11:10:00,71.13,71.17,71.0,71.06,145524.63558607397,40.2212,40.2439,40.1477,40.1817,145524.6356
2007-05-31 11:20:00,71.06,71.17,71.0,71.01,97458.1375737863,40.1817,40.2439,40.1477,40.1534,97458.1376
2007-05-31 11:30:00,71.02,71.15,71.02,71.12,68184.55607758102,40.159,40.2326,40.159,40.2156,68184.5561
2007-05-31 11:40:00,71.11,71.15,71.06,71.06,64931.93591133599,40.2099,40.2326,40.1817,40.1817,64931.9359
2007-05-31 11:50:00,71.06,71.11,70.98,71.01,67461.75159619324,40.1817,40.2099,40.1364,40.1534,67461.7516
2007-05-31 12:00:00,71.02,71.07,70.94,71.05,92278.03879050718,40.159,40.1873,40.1138,40.176,92278.0388
2007-05-31 12:10:00,71.05,71.1,71.02,71.08,132755.0897482231,40.176,40.2043,40.159,40.193,132755.0897
2007-05-31 12:20:00,71.06,71.09,71.02,71.07,85290.9288037586,40.1817,40.1986,40.159,40.1873,85290.9288
2007-05-31 12:30:00,71.06,71.1,70.97,70.99,101794.964462113,40.1817,40.2043,40.1308,40.1421,101794.9645
2007-05-31 12:40:00,70.98,71.0,70.92,70.93,62522.58764004338,40.1364,40.1477,40.1025,40.1082,62522.5876
2007-05-31 12:50:00,70.94,70.99,70.83,70.94,118419.46753403204,40.1138,40.1421,40.0516,40.1138,118419.4675
2007-05-31 13:00:00,70.94,71.01,70.82,70.86,90471.02758703772,40.1138,40.1534,40.0459,40.0686,90471.0276
2007-05-31 13:10:00,70.85,70.87,70.79,70.86,123840.50114444044,40.0629,40.0742,40.029,40.0686,123840.5011
2007-05-31 13:20:00,70.87,70.88,70.65,70.65,157812.31176966632,40.0742,40.0799,39.9498,39.9498,157812.3118
2007-05-31 13:30:00,70.64,70.68,70.54,70.61,136007.70991446814,39.9442,39.9668,39.8876,39.9272,136007.7099
2007-05-31 13:40:00,70.61,70.72,70.58,70.7,119142.27201541985,39.9272,39.9894,39.9102,39.9781,119142.272
2007-05-31 13:50:00,70.7,70.79,70.67,70.72,101192.62739428986,39.9781,40.029,39.9611,39.9894,101192.6274
2007-05-31 14:00:00,70.73,70.87,70.72,70.82,67943.62125045176,39.9951,40.0742,39.9894,40.0459,67943.6213
2007-05-31 14:10:00,70.83,70.91,70.81,70.82,71919.04589808457,40.0516,40.0968,40.0403,40.0459,71919.0459
2007-05-31 14:20:00,70.83,70.93,70.77,70.79,74810.26382363572,40.0516,40.1082,40.0177,40.029,74810.2638
2007-05-31 14:30:00,70.78,70.86,70.72,70.79,98180.94205517408,40.0233,40.0686,39.9894,40.029,98180.9421
2007-05-31 14:40:00,70.8,70.8,70.69,70.71,117576.19563907964,40.0346,40.0346,39.9724,39.9837,117576.1956
2007-05-31 14:50:00,70.72,70.79,70.59,70.63,129141.0673412842,39.9894,40.029,39.9159,39.9385,129141.0673
2007-05-31 15:00:00,70.64,70.71,70.61,70.62,109745.81375737864,39.9442,39.9837,39.9272,39.9329,109745.8138
2007-05-31 15:10:00,70.63,70.67,70.56,70.6,149259.12540657754,39.9385,39.9611,39.8989,39.9215,149259.1254
2007-05-31 15:20:00,70.61,70.62,70.48,70.53,158414.64883748948,39.9272,39.9329,39.8537,39.882,158414.6488
2007-05-31 15:30:00,70.53,70.67,70.48,70.6,202144.31996145044,39.882,39.9611,39.8537,39.9215,202144.32
2007-05-31 15:40:00,70.6,70.73,70.55,70.72,219732.5623418865,39.9215,39.9951,39.8933,39.9894,219732.5623
2007-05-31 15:50:00,70.72,70.74,70.59,70.6,300325.26201662456,39.9894,40.0007,39.9159,39.9215,300325.262
2007-06-01 09:30:00,70.67,70.91,70.57,70.72,192627.3942898446,39.9611,40.0968,39.9046,39.9894,192627.3943
2007-06-01 09:40:00,70.75,70.76,70.44,70.51,159498.85555957115,40.0064,40.012,39.8311,39.8707,159498.8556
2007-06-01 09:50:00,70.5,70.97,70.48,70.89,133477.89422961092,39.865,40.1308,39.8537,40.0855,133477.8942
2007-06-01 10:00:00,70.89,71.41,70.82,71.21,221057.70389109748,40.0855,40.3796,40.0459,40.2665,221057.7039
2007-06-01 10:10:00,71.21,71.23,71.02,71.22,88182.14672930974,40.2665,40.2778,40.159,40.2721,88182.1467
2007-06-01 10:20:00,71.21,71.27,70.82,70.87,254547.64486206483,40.2665,40.3004,40.0459,40.0742,254547.6449
2007-06-01 10:30:00,70.86,71.16,70.8,71.06,151427.53885074088,40.0686,40.2382,40.0346,40.1817,151427.5389
2007-06-01 10:40:00,71.05,71.15,71.02,71.06,128297.7954463318,40.176,40.2326,40.159,40.1817,128297.7954
2007-06-01 10:50:00,71.07,71.11,70.92,71.06,110227.68341163716,40.1873,40.2099,40.1025,40.1817,110227.6834
2007-06-01 11:00:00,71.07,71.11,70.92,70.97,126370.31682929768,40.1873,40.2099,40.1025,40.1308,126370.3168
2007-06-01 11:10:00,70.99,71.21,70.92,71.13,401276.9545837852,40.1421,40.2665,40.1025,40.2212,401276.9546
2007-06-01 11:20:00,71.11,71.26,71.02,71.14,377303.9392844236,40.2099,40.2948,40.159,40.2269,377303.9393
2007-06-01 11:30:00,71.14,71.18,70.97,71.02,128297.7954463318,40.2269,40.2495,40.1308,40.159,128297.7954
2007-06-01 11:40:00,71.02,71.13,71.01,71.06,143476.68955547526,40.159,40.2212,40.1534,40.1817,143476.6896
2007-06-01 11:50:00,71.06,71.35,71.01,71.15,223105.6499216962,40.1817,40.3456,40.1534,40.2326,223105.6499
2007-06-01 12:00:00,71.15,71.18,71.06,71.07,103722.4430791471,40.2326,40.2495,40.1817,40.1873,103722.4431
2007-06-01 12:10:00,71.1,71.13,70.98,71.0,83845.31984098302,40.2043,40.2212,40.1364,40.1477,83845.3198
2007-06-01 12:20:00,71.0,71.06,70.92,71.01,83242.98277315986,40.1477,40.1817,40.1025,40.1534,83242.9828
2007-06-01 12:30:00,71.0,71.16,70.92,71.01,95289.72412962296,40.1477,40.2382,40.1025,40.1534,95289.7241
2007-06-01 12:40:00,71.01,71.1,70.97,71.02,152511.74557282258,40.1534,40.2043,40.1308,40.159,152511.7456
2007-06-01 12:50:00,71.04,71.24,70.98,71.2,124081.4359715697,40.1704,40.2834,40.1364,40.2608,124081.436
2007-06-01 13:00:00,71.2,71.3,71.14,71.22,107456.93289965064,40.2608,40.3174,40.2269,40.2721,107456.9329
2007-06-01 13:10:00,71.23,71.58,71.21,71.51,358872.4250090351,40.2778,40.4757,40.2665,40.4361,358872.425
2007-06-01 13:20:00,71.55,71.55,71.25,71.39,206963.01650403568,40.4587,40.4587,40.2891,40.3683,206963.0165
2007-06-01 13:30:00,71.41,71.41,71.28,71.3,136730.51439585595,40.3796,40.3796,40.3061,40.3174,136730.5144
2007-06-01 13:40:00,71.3,71.39,71.28,71.38,92759.90844476572,40.3174,40.3683,40.3061,40.3626,92759.9084
2007-06-01 13:50:00,71.38,71.46,71.3,71.36,96494.39826526924,40.3626,40.4078,40.3174,40.3513,96494.3983
2007-06-01 14:00:00,71.36,71.5,71.33,71.39,136248.6447415974,40.3513,40.4305,40.3343,40.3683,136248.6447
2007-06-01 14:10:00,71.39,71.54,71.38,71.47,102397.30152993616,40.3683,40.4531,40.3626,40.4135,102397.3015
2007-06-01 14:20:00,71.48,71.48,71.34,71.42,118660.40236116132,40.4192,40.4192,40.34,40.3852,118660.4024
2007-06-01 14:30:00,71.43,71.46,71.35,71.41,75533.0683050235,40.3909,40.4078,40.3456,40.3796,75533.0683
2007-06-01 14:40:00,71.42,71.51,71.42,71.46,99024.2139501265,40.3852,40.4361,40.3852,40.4078,99024.214
2007-06-01 14:50:00,71.47,71.51,71.39,71.46,110348.1508252018,40.4135,40.4361,40.3683,40.4078,110348.1508
2007-06-01 15:00:00,71.46,71.46,71.33,71.41,94687.3870617998,40.4078,40.4078,40.3343,40.3796,94687.3871
2007-06-01 15:10:00,71.41,71.43,71.27,71.43,101072.15998072522,40.3796,40.3909,40.3004,40.3909,101072.16
2007-06-01 15:20:00,71.44,71.46,71.38,71.43,87579.80966148658,40.3965,40.4078,40.3626,40.3909,87579.8097
2007-06-01 15:30:00,71.44,71.48,71.39,71.46,127334.05613781474,40.3965,40.4192,40.3683,40.4078,127334.0561
2007-06-01 15:40:00,71.46,71.48,71.38,71.46,266714.85363209253,40.4078,40.4192,40.3626,40.4078,266714.8536
2007-06-01 15:50:00,71.46,71.51,71.39,71.5,209131.42994819905,40.4078,40.4361,40.3683,40.4305,209131.4299
2007-06-04 09:30:00,71.59,71.8,70.97,71.06,176002.89121792556,40.4814,40.6001,40.1308,40.1817,176002.8912
2007-06-04 09:40:00,71.07,71.31,71.04,71.04,201180.5806529334,40.1873,40.323,40.1704,40.1704,201180.5807
2007-06-04 09:50:00,71.07,71.19,70.98,71.01,143958.5592097338,40.1873,40.2552,40.1364,40.1534,143958.5592
2007-06-04 10:00:00,71.0,71.26,70.98,71.26,210215.6366702807,40.1477,40.2948,40.1364,40.2948,210215.6367
2007-06-04 10:10:00,71.23,71.37,71.21,71.26,128538.73027346104,40.2778,40.357,40.2665,40.2948,128538.7303
2007-06-04 10:20:00,71.25,71.31,71.1,71.25,114564.51029996388,40.2891,40.323,40.2043,40.2891,114564.5103
2007-06-04 10:30:00,71.21,71.3,70.97,70.99,146006.5052403325,40.2665,40.3174,40.1308,40.1421,146006.5052
2007-06-04 10:40:00,70.99,71.12,70.94,70.97,171425.1295024696,40.1421,40.2156,40.1138,40.1308,171425.1295
2007-06-04 10:50:00,70.98,71.17,70.92,71.1,86375.13552584028,40.1364,40.2439,40.1025,40.2043,86375.1355
2007-06-04 11:00:00,71.11,71.19,71.1,71.16,85049.99397662932,40.2099,40.2552,40.2043,40.2382,85049.994
2007-06-04 11:10:00,71.15,71.16,71.03,71.1,104806.64980122878,40.2326,40.2382,40.1647,40.2043,104806.6498
2007-06-04 11:20:00,71.1,71.15,71.03,71.05,128659.19768702568,40.2043,40.2326,40.1647,40.176,128659.1977
2007-06-04 11:30:00,71.05,71.16,71.01,71.07,116732.92374412724,40.176,40.2382,40.1534,40.1873,116732.9237
2007-06-04 11:40:00,71.07,71.11,71.02,71.02,83965.78725454766,40.1873,40.2099,40.159,40.159,83965.7873
2007-06-04 11:50:00,71.02,71.02,70.84,70.92,106854.59583182752,40.159,40.159,40.0573,40.1025,106854.5958
2007-06-04 12:00:00,70.92,71.0,70.83,70.87,86375.13552584028,40.1025,40.1477,40.0516,40.0742,86375.1355
2007-06-04 12:10:00,70.88,70.92,70.77,70.89,69750.63245392122,40.0799,40.1025,40.0177,40.0855,69750.6325
2007-06-04 12:20:00,70.9,71.1,70.89,70.93,126611.25165642696,40.0912,40.2043,40.0855,40.1082,126611.2517
2007-06-04 12:30:00,70.93,71.06,70.89,70.96,73846.52451511867,40.1082,40.1817,40.0855,40.1251,73846.5245
2007-06-04 12:40:00,70.95,70.96,70.9,70.9,46741.35646307674,40.1195,40.1251,40.0912,40.0912,46741.3565
2007-06-04 12:50:00,70.91,71.02,70.91,71.01,41199.855439103725,40.0968,40.159,40.0968,40.1534,41199.8554
2007-06-04 13:00:00,70.99,71.02,70.92,71.01,81676.90639681967,40.1421,40.159,40.1025,40.1534,81676.9064
2007-06-04 13:10:00,71.01,71.02,70.85,70.85,73364.65486086014,40.1534,40.159,40.0629,40.0629,73364.6549
2007-06-04 13:20:00,70.87,70.87,70.71,70.77,72039.5133116492,40.0742,40.0742,39.9837,40.0177,72039.5133
2007-06-04 13:30:00,70.77,70.84,70.75,70.76,68907.36055896881,40.0177,40.0573,40.0064,40.012,68907.3606
2007-06-04 13:40:00,70.76,70.84,70.74,70.83,40717.9857848452,40.012,40.0573,40.0007,40.0516,40717.9858
2007-06-04 13:50:00,70.83,70.87,70.79,70.83,76014.93795928202,40.0516,40.0742,40.029,40.0516,76014.938
2007-06-04 14:00:00,70.83,71.04,70.82,70.95,86736.53776653417,40.0516,40.1704,40.0459,40.1195,86736.5378
2007-06-04 14:10:00,70.93,70.98,70.81,70.87,55415.01023973016,40.1082,40.1364,40.0403,40.0742,55415.0102
2007-06-04 14:20:00,70.86,70.92,70.81,70.9,42645.4644018793,40.0686,40.1025,40.0403,40.0912,42645.4644
2007-06-04 14:30:00,70.88,70.88,70.73,70.83,75412.60089145887,40.0799,40.0799,39.9951,40.0516,75412.6009
2007-06-04 14:40:00,70.83,70.87,70.79,70.82,60595.10902300928,40.0516,40.0742,40.029,40.0459,60595.109
2007-06-04 14:50:00,70.82,70.87,70.81,70.82,90230.09275990844,40.0459,40.0742,40.0403,40.0459,90230.0928
2007-06-04 15:00:00,70.83,71.17,70.82,71.1,165401.75882423806,40.0516,40.2439,40.0459,40.2043,165401.7588
2007-06-04 15:10:00,71.09,71.15,71.04,71.08,100590.2903264667,40.1986,40.2326,40.1704,40.193,100590.2903
2007-06-04 15:20:00,71.07,71.26,71.06,71.2,155162.02867124445,40.1873,40.2948,40.1817,40.2608,155162.0287
2007-06-04 15:30:00,71.18,71.21,71.11,71.2,92398.5062040718,40.2495,40.2665,40.2099,40.2608,92398.5062
2007-06-04 15:40:00,71.19,71.36,71.17,71.31,171906.99915672812,40.2552,40.3513,40.2439,40.323,171906.9992
2007-06-04 15:50:00,71.32,71.32,71.19,71.19,241055.2945428262,40.3287,40.3287,40.2552,40.2552,241055.2945
2007-06-05 09:30:00,70.72,71.11,70.72,70.87,244669.3169497651,39.9894,40.2099,39.9894,40.0742,244669.3169
2007-06-05 09:40:00,70.86,70.94,70.67,70.7,251897.36176364296,40.0686,40.1138,39.9611,39.9781,251897.3618
2007-06-05 09:50:00,70.69,70.92,70.58,70.89,163594.7476207686,39.9724,40.1025,39.9102,40.0855,163594.7476
2007-06-05 10:00:00,70.89,70.98,70.6,70.91,258643.5369232623,40.0855,40.1364,39.9215,40.0968,258643.5369
2007-06-05 10:10:00,70.89,71.22,70.87,71.14,329839.7783399591,40.0855,40.2721,40.0742,40.2269,329839.7783
2007-06-05 10:20:00,71.13,71.16,70.82,71.15,198168.89531381763,40.2212,40.2382,40.0459,40.2326,198168.8953
2007-06-05 10:30:00,71.15,71.15,71.03,71.07,243946.51246837733,40.2326,40.2326,40.1647,40.1873,243946.5125
2007-06-05 10:40:00,71.06,71.11,70.92,71.08,106975.06324539211,40.1817,40.2099,40.1025,40.193,106975.0632
2007-06-05 10:50:00,71.07,71.26,71.03,71.21,190338.51343211663,40.1873,40.2948,40.1647,40.2665,190338.5134
2007-06-05 11:00:00,71.22,71.31,71.18,71.18,197205.15600530052,40.2721,40.323,40.2495,40.2495,197205.156
2007-06-05 11:10:00,71.18,71.21,70.9,70.97,181303.4574147693,40.2495,40.2665,40.0912,40.1308,181303.4574
2007-06-05 11:20:00,70.98,71.12,70.94,71.1,103963.37790627636,40.1364,40.2156,40.1138,40.2043,103963.3779
2007-06-05 11:30:00,71.1,71.14,70.98,71.03,90109.62534634382,40.2043,40.2269,40.1364,40.1647,90109.6253
2007-06-05 11:40:00,71.03,71.11,70.9,71.09,156848.57246114928,40.1647,40.2099,40.0912,40.1986,156848.5725
2007-06-05 11:50:00,71.09,71.1,70.92,70.94,142633.41766052286,40.1986,40.2043,40.1025,40.1138,142633.4177
2007-06-05 12:00:00,70.97,70.98,70.83,70.89,150343.3321286592,40.1308,40.1364,40.0516,40.0855,150343.3321
2007-06-05 12:10:00,70.88,70.88,70.72,70.83,192145.5246355861,40.0799,40.0799,39.9894,40.0516,192145.5246
2007-06-05 12:20:00,70.82,70.85,70.77,70.82,89748.22310564993,40.0459,40.0629,40.0177,40.0459,89748.2231
2007-06-05 12:30:00,70.82,71.02,70.82,70.94,131791.35043970606,40.0459,40.159,40.0459,40.1138,131791.3504
2007-06-05 12:40:00,70.92,71.02,70.82,70.92,68907.36055896881,40.1025,40.159,40.0459,40.1025,68907.3606
2007-06-05 12:50:00,70.93,71.04,70.92,71.01,109866.28117094329,40.1082,40.1704,40.1025,40.1534,109866.2812
2007-06-05 13:00:00,71.01,71.02,70.93,70.95,105529.45428261656,40.1534,40.159,40.1082,40.1195,105529.4543
2007-06-05 13:10:00,70.95,71.02,70.92,70.97,55174.0754126009,40.1195,40.159,40.1025,40.1308,55174.0754
2007-06-05 13:20:00,70.98,71.0,70.9,70.9,55053.60799903626,40.1364,40.1477,40.0912,40.0912,55053.608
2007-06-05 13:30:00,70.91,70.94,70.87,70.92,54692.20575834237,40.0968,40.1138,40.0742,40.1025,54692.2058
2007-06-05 13:40:00,70.92,70.96,70.83,70.92,88423.08155643899,40.1025,40.1251,40.0516,40.1025,88423.0816
2007-06-05 13:50:00,70.92,71.02,70.9,70.94,76858.20985423443,40.1025,40.159,40.0912,40.1138,76858.2099
2007-06-05 14:00:00,70.93,71.04,70.92,70.96,68184.55607758102,40.1082,40.1704,40.1025,40.1251,68184.5561
2007-06-05 14:10:00,70.97,71.01,70.92,70.99,56860.61920250573,40.1308,40.1534,40.1025,40.1421,56860.6192
2007-06-05 14:20:00,70.99,71.06,70.9,70.92,75653.53571858813,40.1421,40.1817,40.0912,40.1025,75653.5357
2007-06-05 14:30:00,70.93,70.97,70.83,70.9,90711.96241416698,40.1082,40.1308,40.0516,40.0912,90711.9624
2007-06-05 14:40:00,70.89,70.94,70.83,70.92,53126.129382002175,40.0855,40.1138,40.0516,40.1025,53126.1294
2007-06-05 14:50:00,70.92,70.93,70.82,70.83,87218.40742079269,40.1025,40.1082,40.0459,40.0516,87218.4074
2007-06-05 15:00:00,70.83,70.88,70.77,70.84,79508.49295265632,40.0516,40.0799,40.0177,40.0573,79508.493
2007-06-05 15:10:00,70.82,70.97,70.81,70.86,115046.3799542224,40.0459,40.1308,40.0403,40.0686,115046.38
2007-06-05 15:20:00,70.86,71.0,70.82,70.96,94085.04999397665,40.0686,40.1477,40.0459,40.1251,94085.05
2007-06-05 15:30:00,70.95,71.15,70.94,71.14,181303.4574147693,40.1195,40.2326,40.1138,40.2269,181303.4574
2007-06-05 15:40:00,71.15,71.21,71.06,71.17,111914.227201542,40.2326,40.2665,40.1817,40.2439,111914.2272
2007-06-05 15:50:00,71.18,71.21,71.08,71.15,234790.9890374654,40.2495,40.2665,40.193,40.2326,234790.989
2007-06-06 09:30:00,70.79,70.87,70.66,70.72,256475.12347909893,40.029,40.0742,39.9555,39.9894,256475.1235
2007-06-06 09:40:00,70.72,70.9,70.64,70.67,211179.37597879776,39.9894,40.0912,39.9442,39.9611,211179.376
2007-06-06 09:50:00,70.65,70.81,70.6,70.67,242621.3709191664,39.9498,40.0403,39.9215,39.9611,242621.3709
2007-06-06 10:00:00,70.67,70.7,70.49,70.53,240332.4900614384,39.9611,39.9781,39.8593,39.882,240332.4901
2007-06-06 10:10:00,70.53,70.56,70.18,70.39,291410.67341284186,39.882,39.8989,39.6841,39.8028,291410.6734
2007-06-06 10:20:00,70.39,70.49,70.35,70.49,234309.11938320685,39.8028,39.8593,39.7802,39.8593,234309.1194
2007-06-06 10:30:00,70.49,70.56,70.25,70.31,235875.19575954703,39.8593,39.8989,39.7236,39.7576,235875.1958
2007-06-06 10:40:00,70.33,70.33,70.21,70.28,138898.92784001929,39.7689,39.7689,39.701,39.7406,138898.9278
2007-06-06 10:50:00,70.28,70.33,70.14,70.18,244187.4472955066,39.7406,39.7689,39.6614,39.6841,244187.4473
2007-06-06 11:00:00,70.18,70.53,70.16,70.51,250331.28538730275,39.6841,39.882,39.6727,39.8707,250331.2854
2007-06-06 11:10:00,70.53,70.63,70.41,70.48,180460.1855198169,39.882,39.9385,39.8141,39.8537,180460.1855
2007-06-06 11:20:00,70.5,70.59,70.43,70.45,139139.86266714855,39.865,39.9159,39.8254,39.8367,139139.8627
2007-06-06 11:30:00,70.47,70.53,70.3,70.34,104927.1172147934,39.848,39.882,39.7519,39.7745,104927.1172
2007-06-06 11:40:00,70.33,70.39,70.23,70.27,99506.08360438504,39.7689,39.8028,39.7123,39.7349,99506.0836
2007-06-06 11:50:00,70.27,70.36,70.23,70.34,88423.08155643899,39.7349,39.7858,39.7123,39.7745,88423.0816
2007-06-06 12:00:00,70.33,70.43,70.3,70.37,155523.43091193834,39.7689,39.8254,39.7519,39.7915,155523.4309
2007-06-06 12:10:00,70.35,70.47,70.27,70.45,139501.26490784244,39.7802,39.848,39.7349,39.8367,139501.2649
2007-06-06 12:20:00,70.44,70.67,70.41,70.65,221780.5083724853,39.8311,39.9611,39.8141,39.9498,221780.5084
2007-06-06 12:30:00,70.65,70.82,70.65,70.8,323575.4728345983,39.9498,40.0459,39.9498,40.0346,323575.4728
2007-06-06 12:40:00,70.79,70.84,70.72,70.74,222985.1825081316,40.029,40.0573,39.9894,40.0007,222985.1825
2007-06-06 12:50:00,70.74,70.82,70.71,70.78,126852.18648355622,40.0007,40.0459,39.9837,40.0233,126852.1865
2007-06-06 13:00:00,70.78,70.84,70.73,70.81,189254.30671003496,40.0233,40.0573,39.9951,40.0403,189254.3067
2007-06-06 13:10:00,70.81,70.87,70.77,70.79,207685.82098542343,40.0403,40.0742,40.0177,40.029,207685.821
2007-06-06 13:20:00,70.8,70.81,70.69,70.77,159980.7252138297,40.0346,40.0403,39.9724,40.0177,159980.7252
2007-06-06 13:30:00,70.75,70.83,70.73,70.77,146367.9074810264,40.0064,40.0516,39.9951,40.0177,146367.9075
2007-06-06 13:40:00,70.77,70.83,70.67,70.8,143115.28731478137,40.0177,40.0516,39.9611,40.0346,143115.2873
2007-06-06 13:50:00,70.8,70.85,70.77,70.85,141428.74352487654,40.0346,40.0629,40.0177,40.0629,141428.7435
2007-06-06 14:00:00,70.84,70.91,70.81,70.87,159619.32297313577,40.0573,40.0968,40.0403,40.0742,159619.323
2007-06-06 14:10:00,70.88,70.91,70.76,70.82,94446.45223467052,40.0799,40.0968,40.012,40.0459,94446.4522
2007-06-06 14:20:00,70.82,70.92,70.75,70.85,180580.6529333816,40.0459,40.1025,40.0064,40.0629,180580.6529
2007-06-06 14:30:00,70.87,70.99,70.84,70.98,142392.4828333936,40.0742,40.1421,40.0573,40.1364,142392.4828
2007-06-06 14:40:00,70.98,71.04,70.92,70.95,159137.45331887726,40.1364,40.1704,40.1025,40.1195,159137.4533
2007-06-06 14:50:00,70.96,71.0,70.92,70.93,140585.4716299241,40.1251,40.1477,40.1025,40.1082,140585.4716
2007-06-06 15:00:00,70.93,71.01,70.87,70.97,303939.28442356345,40.1082,40.1534,40.0742,40.1308,303939.2844
2007-06-06 15:10:00,70.97,71.08,70.94,71.06,317190.6999156728,40.1308,40.193,40.1138,40.1817,317190.6999
2007-06-06 15:20:00,71.06,71.24,70.96,71.14,408866.40163835685,40.1817,40.2834,40.1251,40.2269,408866.4016
2007-06-06 15:30:00,71.11,71.49,71.08,71.46,759185.6402843032,40.2099,40.4248,40.193,40.4078,759185.6403
2007-06-06 15:40:00,71.45,71.68,71.35,71.63,455125.8884471751,40.4022,40.5322,40.3456,40.504,455125.8884
2007-06-06 15:50:00,71.62,71.65,71.35,71.39,411516.6847367787,40.4983,40.5153,40.3456,40.3683,411516.6847
2007-06-07 09:30:00,70.98,71.4,70.77,71.34,309962.655101795,40.1364,40.3739,40.0177,40.34,309962.6551
2007-06-07 09:40:00,71.34,72.0,71.22,71.97,386579.93012890016,40.34,40.7132,40.2721,40.6962,386579.9301
2007-06-07 09:50:00,71.97,72.63,71.94,72.58,599204.9150704734,40.6962,41.0694,40.6793,41.0412,599204.9151
2007-06-07 10:00:00,72.59,72.97,72.52,72.9,582580.4119985545,41.0468,41.2617,41.0072,41.2221,582580.412
2007-06-07 10:10:00,72.9,73.44,72.76,72.95,888808.577279846,41.2221,41.5275,41.1429,41.2504,888808.5773
2007-06-07 10:20:00,72.93,73.36,72.71,72.75,579930.1289001326,41.2391,41.4822,41.1147,41.1373,579930.1289
2007-06-07 10:30:00,72.76,73.02,72.65,72.7,434646.4281411879,41.1429,41.29,41.0807,41.109,434646.4281
2007-06-07 10:40:00,72.73,73.02,72.63,72.87,271774.48500180704,41.126,41.29,41.0694,41.2051,271774.485
2007-06-07 10:50:00,72.86,72.86,72.35,72.65,339959.04107938806,41.1995,41.1995,40.9111,41.0807,339959.0411
2007-06-07 11:00:00,72.65,72.69,72.09,72.09,304059.7518371281,41.0807,41.1034,40.7641,40.7641,304059.7518
2007-06-07 11:10:00,72.09,72.23,71.94,72.22,406095.6511263704,40.7641,40.8432,40.6793,40.8376,406095.6511
2007-06-07 11:20:00,72.21,72.39,72.17,72.34,182387.664136851,40.8319,40.9337,40.8093,40.9055,182387.6641
2007-06-07 11:30:00,72.33,72.55,72.33,72.4,212745.452355138,40.8998,41.0242,40.8998,40.9394,212745.4524
2007-06-07 11:40:00,72.4,72.43,72.14,72.35,160101.1926273943,40.9394,40.9563,40.7924,40.9111,160101.1926
2007-06-07 11:50:00,72.34,72.34,72.04,72.1,151066.136610047,40.9055,40.9055,40.7358,40.7697,151066.1366
2007-06-07 12:00:00,72.09,72.09,71.7,71.77,215275.2680399952,40.7641,40.7641,40.5436,40.5831,215275.268
2007-06-07 12:10:00,71.75,72.08,71.71,71.99,213829.65907721964,40.5718,40.7584,40.5492,40.7075,213829.6591
2007-06-07 12:20:00,71.99,72.14,71.89,72.14,82158.7760510782,40.7075,40.7924,40.651,40.7924,82158.7761
2007-06-07 12:30:00,72.14,72.24,71.65,71.7,178412.2394892182,40.7924,40.8489,40.5153,40.5436,178412.2395
2007-06-07 12:40:00,71.7,71.87,71.54,71.6,291049.27117214794,40.5436,40.6397,40.4531,40.487,291049.2712
2007-06-07 12:50:00,71.6,71.75,71.48,71.71,257920.7324418745,40.487,40.5718,40.4192,40.5492,257920.7324
2007-06-07 13:00:00,71.72,71.8,71.65,71.72,165883.6284784966,40.5549,40.6001,40.5153,40.5549,165883.6285
2007-06-07 13:10:00,71.65,71.73,71.51,71.56,184797.0124081436,40.5153,40.5605,40.4361,40.4644,184797.0124
2007-06-07 13:20:00,71.56,71.62,71.39,71.43,156246.23539332612,40.4644,40.4983,40.3683,40.3909,156246.2354
2007-06-07 13:30:00,71.43,71.46,71.08,71.08,509215.7571376943,40.3909,40.4078,40.193,40.193,509215.7571
2007-06-07 13:40:00,71.09,71.97,70.92,71.0,422117.8171304662,40.1986,40.6962,40.1025,40.1477,422117.8171
2007-06-07 13:50:00,71.0,71.02,70.83,70.91,294301.891338393,40.1477,40.159,40.0516,40.0968,294301.8913
2007-06-07 14:00:00,70.91,70.94,70.69,70.7,291169.7385857126,40.0968,40.1138,39.9724,39.9781,291169.7386
2007-06-07 14:10:00,70.7,70.81,70.61,70.71,281893.747741236,39.9781,40.0403,39.9272,39.9837,281893.7477
2007-06-07 14:20:00,70.71,70.82,70.67,70.73,259607.2762317793,39.9837,40.0459,39.9611,39.9951,259607.2762
2007-06-07 14:30:00,70.72,70.74,70.42,70.47,387182.2671967233,39.9894,40.0007,39.8198,39.848,387182.2672
2007-06-07 14:40:00,70.44,70.92,70.44,70.78,341404.6500421636,39.8311,40.1025,39.8311,40.0233,341404.65
2007-06-07 14:50:00,70.77,70.78,70.58,70.68,198891.6997952054,40.0177,40.0233,39.9102,39.9668,198891.6998
2007-06-07 15:00:00,70.67,70.93,70.62,70.89,262618.9615708951,39.9611,40.1082,39.9329,40.0855,262618.9616
2007-06-07 15:10:00,70.89,71.11,70.88,71.04,259607.2762317793,40.0855,40.2099,40.0799,40.1704,259607.2762
2007-06-07 15:20:00,71.05,71.26,70.69,70.72,239368.75075292136,40.176,40.2948,39.9724,39.9894,239368.7508
2007-06-07 15:30:00,70.72,70.87,70.72,70.74,192145.5246355861,39.9894,40.0742,39.9894,40.0007,192145.5246
2007-06-07 15:40:00,70.74,70.75,70.49,70.6,489097.699072401,40.0007,40.0064,39.8593,39.9215,489097.6991
2007-06-07 15:50:00,70.6,70.65,70.35,70.35,589567.521985303,39.9215,39.9498,39.7802,39.7802,589567.522
2007-06-08 09:30:00,70.48,70.77,70.48,70.58,227924.34646428144,39.8537,40.0177,39.8537,39.9102,227924.3465
2007-06-08 09:40:00,70.58,71.32,70.28,71.31,482712.92615347554,39.9102,40.3287,39.7406,40.323,482712.9262
2007-06-08 09:50:00,71.31,71.6,71.11,71.29,529574.7500301169,40.323,40.487,40.2099,40.3117,529574.75
2007-06-08 10:00:00,71.3,71.31,70.72,70.94,396458.2580411999,40.3174,40.323,39.9894,40.1138,396458.258
2007-06-08 10:10:00,70.94,71.05,70.83,70.96,273099.626551018,40.1138,40.176,40.0516,40.1251,273099.6266
2007-06-08 10:20:00,70.97,71.52,70.97,71.38,373087.5798096616,40.1308,40.4418,40.1308,40.3626,373087.5798
2007-06-08 10:30:00,71.41,71.44,71.03,71.35,205276.47271413085,40.3796,40.3965,40.1647,40.3456,205276.4727
2007-06-08 10:40:00,71.33,71.55,71.21,71.52,263703.1682929768,40.3343,40.4587,40.2665,40.4418,263703.1683
2007-06-08 10:50:00,71.51,71.75,71.4,71.61,252379.2314179015,40.4361,40.5718,40.3739,40.4927,252379.2314
2007-06-08 11:00:00,71.62,71.68,71.22,71.32,277436.4534393447,40.4983,40.5322,40.2721,40.3287,277436.4534
2007-06-08 11:10:00,71.33,71.52,71.24,71.5,300204.7946030599,40.3343,40.4418,40.2834,40.4305,300204.7946
2007-06-08 11:20:00,71.5,71.6,71.35,71.4,130948.07854475366,40.4305,40.487,40.3456,40.3739,130948.0785
2007-06-08 11:30:00,71.39,71.5,71.36,71.41,93723.64775328274,40.3683,40.4305,40.3513,40.3796,93723.6478
2007-06-08 11:40:00,71.44,71.71,71.38,71.6,106252.25876400436,40.3965,40.5492,40.3626,40.487,106252.2588
2007-06-08 11:50:00,71.58,71.76,71.55,71.75,123358.63149018191,40.4757,40.5775,40.4587,40.5718,123358.6315
2007-06-08 12:00:00,71.75,71.75,71.53,71.54,125286.110107216,40.5718,40.5718,40.4474,40.4531,125286.1101
2007-06-08 12:10:00,71.53,71.55,71.39,71.43,84809.05914950007,40.4474,40.4587,40.3683,40.3909,84809.0591
2007-06-08 12:20:00,71.44,71.56,71.41,71.42,98180.94205517408,40.3965,40.4644,40.3796,40.3852,98180.9421
2007-06-08 12:30:00,71.42,71.44,71.15,71.31,81195.03674256115,40.3852,40.3965,40.2326,40.323,81195.0367
2007-06-08 12:40:00,71.31,71.31,71.06,71.1,80231.2974340441,40.323,40.323,40.1817,40.2043,80231.2974
2007-06-08 12:50:00,71.08,71.37,71.08,71.33,71316.70883026143,40.193,40.357,40.193,40.3343,71316.7088
2007-06-08 13:00:00,71.31,71.35,71.22,71.25,42886.39922900856,40.323,40.3456,40.2721,40.2891,42886.3992
2007-06-08 13:10:00,71.26,71.34,71.24,71.24,52403.32490061439,40.2948,40.34,40.2834,40.2834,52403.3249
2007-06-08 13:20:00,71.24,71.62,71.23,71.59,92880.37585833031,40.2834,40.4983,40.2778,40.4814,92880.3759
2007-06-08 13:30:00,71.6,71.76,71.52,71.68,150584.26695578848,40.487,40.5775,40.4418,40.5322,150584.267
2007-06-08 13:40:00,71.7,71.89,71.66,71.85,211179.37597879776,40.5436,40.651,40.5209,40.6284,211179.376
2007-06-08 13:50:00,71.85,71.86,71.7,71.72,75894.4705457174,40.6284,40.634,40.5436,40.5549,75894.4705
2007-06-08 14:00:00,71.71,72.09,71.71,72.08,126249.84941573306,40.5492,40.7641,40.5492,40.7584,126249.8494
2007-06-08 14:10:00,72.09,72.17,71.95,72.12,125165.64269365136,40.7641,40.8093,40.6849,40.781,125165.6427
2007-06-08 14:20:00,72.12,72.13,71.97,71.99,97217.20274665704,40.781,40.7867,40.6962,40.7075,97217.2027
2007-06-08 14:30:00,71.97,71.99,71.78,71.84,119624.14166967836,40.6962,40.7075,40.5888,40.6227,119624.1417
2007-06-08 14:40:00,71.84,71.89,71.72,71.86,130948.07854475366,40.6227,40.651,40.5549,40.634,130948.0785
2007-06-08 14:50:00,71.84,71.99,71.8,71.91,96253.46343814,40.6227,40.7075,40.6001,40.6623,96253.4634
2007-06-08 15:00:00,71.91,72.15,71.8,72.02,129743.40440910734,40.6623,40.798,40.6001,40.7245,129743.4044
2007-06-08 15:10:00,72.02,72.19,71.99,72.09,163474.28020720396,40.7245,40.8206,40.7075,40.7641,163474.2802
2007-06-08 15:20:00,72.1,72.11,71.95,72.07,174918.6844958439,40.7697,40.7754,40.6849,40.7528,174918.6845
2007-06-08 15:30:00,72.07,72.19,72.03,72.14,213709.19166365504,40.7528,40.8206,40.7302,40.7924,213709.1917
2007-06-08 15:40:00,72.14,72.37,72.11,72.17,320322.85266835324,40.7924,40.9224,40.7754,40.8093,320322.8527
2007-06-08 15:50:00,72.17,72.43,72.09,72.29,498976.0269847007,40.8093,40.9563,40.7641,40.8772,498976.027
2007-06-11 09:30:00,72.32,72.61,72.17,72.57,264305.5053608,40.8941,41.0581,40.8093,41.0355,264305.5054
2007-06-11 09:40:00,72.56,73.85,72.39,73.74,589808.4568124323,41.0299,41.7593,40.9337,41.6971,589808.4568
2007-06-11 09:50:00,73.74,73.95,73.59,73.7,277436.4534393447,41.6971,41.8158,41.6123,41.6745,277436.4534
2007-06-11 10:00:00,73.7,73.75,73.28,73.31,201662.450307192,41.6745,41.7028,41.437,41.4539,201662.4503
2007-06-11 10:10:00,73.29,73.3,72.94,72.96,204674.1356463077,41.4426,41.4483,41.2447,41.256,204674.1356
2007-06-11 10:20:00,72.98,72.98,72.72,72.82,148054.45127093123,41.2673,41.2673,41.1203,41.1769,148054.4513
2007-06-11 10:30:00,72.83,72.92,72.73,72.92,419347.0666184797,41.1825,41.2334,41.126,41.2334,419347.0666
2007-06-11 10:40:00,72.92,73.01,72.73,72.97,203469.46151066132,41.2334,41.2843,41.126,41.2617,203469.4615
2007-06-11 10:50:00,72.97,73.26,72.92,73.17,178894.1091434767,41.2617,41.4257,41.2334,41.3748,178894.1091
2007-06-11 11:00:00,73.17,73.24,72.88,72.98,191543.1875677629,41.3748,41.4144,41.2108,41.2673,191543.1876
2007-06-11 11:10:00,72.98,72.98,72.67,72.76,162149.13865799303,41.2673,41.2673,41.0921,41.1429,162149.1387
2007-06-11 11:20:00,72.76,73.09,72.73,73.0,221780.5083724853,41.1429,41.3295,41.126,41.2787,221780.5084
2007-06-11 11:30:00,73.01,73.17,72.99,73.11,107577.40031321529,41.2843,41.3748,41.273,41.3409,107577.4003
2007-06-11 11:40:00,73.12,73.41,73.07,73.28,109384.41151668476,41.3465,41.5105,41.3182,41.437,109384.4115
2007-06-11 11:50:00,73.29,73.47,73.26,73.33,97337.67016022166,41.4426,41.5444,41.4257,41.4653,97337.6702
2007-06-11 12:00:00,73.32,73.4,73.24,73.25,107577.40031321529,41.4596,41.5048,41.4144,41.42,107577.4003
2007-06-11 12:10:00,73.26,73.27,73.11,73.17,130948.07854475366,41.4257,41.4313,41.3409,41.3748,130948.0785
2007-06-11 12:20:00,73.17,73.27,73.12,73.16,123358.63149018191,41.3748,41.4313,41.3465,41.3691,123358.6315
2007-06-11 12:30:00,73.16,73.17,73.11,73.12,62040.71798578485,41.3691,41.3748,41.3409,41.3465,62040.718
2007-06-11 12:40:00,73.12,73.31,73.12,73.31,67100.34935549935,41.3465,41.4539,41.3465,41.4539,67100.3494
2007-06-11 12:50:00,73.29,73.46,73.26,73.31,131550.41561257682,41.4426,41.5388,41.4257,41.4539,131550.4156
2007-06-11 13:00:00,73.33,73.42,73.26,73.36,91555.2343091194,41.4653,41.5161,41.4257,41.4822,91555.2343
2007-06-11 13:10:00,73.37,73.59,73.37,73.57,133116.491988917,41.4879,41.6123,41.4879,41.601,133116.492
2007-06-11 13:20:00,73.56,73.64,73.52,73.52,88784.48379713288,41.5953,41.6405,41.5727,41.5727,88784.4838
2007-06-11 13:30:00,73.53,73.6,73.46,73.57,49271.17214793399,41.5783,41.6179,41.5388,41.601,49271.1721
2007-06-11 13:40:00,73.57,73.65,73.53,73.53,81676.90639681967,41.601,41.6462,41.5783,41.5783,81676.9064
2007-06-11 13:50:00,73.53,73.54,73.37,73.4,88904.95121069752,41.5783,41.584,41.4879,41.5048,88904.9512
2007-06-11 14:00:00,73.39,73.63,73.36,73.61,101313.09480785448,41.4992,41.6349,41.4822,41.6236,101313.0948
2007-06-11 14:10:00,73.61,73.69,73.54,73.6,117455.728225515,41.6236,41.6688,41.584,41.6179,117455.7282
2007-06-11 14:20:00,73.6,73.76,73.57,73.76,99747.01843151428,41.6179,41.7084,41.601,41.7084,99747.0184
2007-06-11 14:30:00,73.76,73.76,73.51,73.55,86736.53776653417,41.7084,41.7084,41.567,41.5897,86736.5378
2007-06-11 14:40:00,73.56,73.71,73.55,73.69,98542.34429586798,41.5953,41.6801,41.5897,41.6688,98542.3443
2007-06-11 14:50:00,73.69,73.79,73.65,73.75,145645.10299963862,41.6688,41.7254,41.6462,41.7028,145645.103
2007-06-11 15:00:00,73.75,73.8,73.63,73.77,144079.0266232984,41.7028,41.731,41.6349,41.7141,144079.0266
2007-06-11 15:10:00,73.78,73.91,73.72,73.91,162149.13865799303,41.7197,41.7932,41.6858,41.7932,162149.1387
2007-06-11 15:20:00,73.9,73.96,73.63,73.84,211540.77821949165,41.7876,41.8215,41.6349,41.7536,211540.7782
2007-06-11 15:30:00,73.83,73.85,73.6,73.6,206481.1468497772,41.748,41.7593,41.6179,41.6179,206481.1468
2007-06-11 15:40:00,73.59,73.61,73.46,73.48,281170.9432598482,41.6123,41.6236,41.5388,41.5501,281170.9433
2007-06-11 15:50:00,73.48,73.54,73.31,73.51,400313.21527526807,41.5501,41.584,41.4539,41.567,400313.2153
2007-06-12 09:30:00,73.63,73.74,73.05,73.34,498614.6247440068,41.6349,41.6971,41.3069,41.4709,498614.6247
2007-06-12 09:40:00,73.35,74.14,73.35,73.95,608119.5036742561,41.4766,41.9233,41.4766,41.8158,608119.5037
2007-06-12 09:50:00,73.95,74.0,73.31,73.32,699072.4009155524,41.8158,41.8441,41.4539,41.4596,699072.4009
2007-06-12 10:00:00,73.31,73.79,73.21,73.58,448259.2458739911,41.4539,41.7254,41.3974,41.6066,448259.2459
2007-06-12 10:10:00,73.59,73.77,73.06,73.06,351764.8476087219,41.6123,41.7141,41.3126,41.3126,351764.8476
2007-06-12 10:20:00,73.07,73.11,72.58,72.68,533429.7072641851,41.3182,41.3409,41.0412,41.0977,533429.7073
2007-06-12 10:30:00,72.68,72.89,72.65,72.83,192747.8617034093,41.0977,41.2165,41.0807,41.1825,192747.8617
2007-06-12 10:40:00,72.83,72.83,72.66,72.75,176846.16311287798,41.1825,41.1825,41.0864,41.1373,176846.1631
2007-06-12 10:50:00,72.74,72.82,72.62,72.62,261896.15708950727,41.1316,41.1769,41.0638,41.0638,261896.1571
2007-06-12 11:00:00,72.63,72.69,72.29,72.33,236718.4676544995,41.0694,41.1034,40.8772,40.8998,236718.4677
2007-06-12 11:10:00,72.33,72.57,72.31,72.38,188170.0999879533,40.8998,41.0355,40.8885,40.9281,188170.1
2007-06-12 11:20:00,72.38,72.77,72.34,72.58,275508.9748223106,40.9281,41.1486,40.9055,41.0412,275508.9748
2007-06-12 11:30:00,72.58,72.67,72.4,72.64,154559.6916034213,41.0412,41.0921,40.9394,41.0751,154559.6916
2007-06-12 11:40:00,72.66,73.0,72.64,72.99,209854.2344295868,41.0864,41.2787,41.0751,41.273,209854.2344
2007-06-12 11:50:00,72.97,73.17,72.9,73.02,154680.1590169859,41.2617,41.3748,41.2221,41.29,154680.159
2007-06-12 12:00:00,73.03,73.03,72.73,72.81,157691.8443561017,41.2956,41.2956,41.126,41.1712,157691.8444
2007-06-12 12:10:00,72.81,72.92,72.75,72.77,177568.96759426576,41.1712,41.2334,41.1373,41.1486,177568.9676
2007-06-12 12:20:00,72.77,72.82,72.68,72.68,97096.7353330924,41.1486,41.1769,41.0977,41.0977,97096.7353
2007-06-12 12:30:00,72.68,72.76,72.55,72.76,101554.02963498374,41.0977,41.1429,41.0242,41.1429,101554.0296
2007-06-12 12:40:00,72.76,72.93,72.7,72.9,163835.68244789785,41.1429,41.2391,41.109,41.2221,163835.6824
2007-06-12 12:50:00,72.88,72.92,72.84,72.87,141308.2761113119,41.2108,41.2334,41.1882,41.2051,141308.2761
2007-06-12 13:00:00,72.87,72.89,72.75,72.85,162631.00831225156,41.2051,41.2165,41.1373,41.1938,162631.0083
2007-06-12 13:10:00,72.84,73.21,72.83,73.21,209010.9625346344,41.1882,41.3974,41.1825,41.3974,209010.9625
2007-06-12 13:20:00,73.21,73.24,72.88,72.97,175280.08673653778,41.3974,41.4144,41.2108,41.2617,175280.0867
2007-06-12 13:30:00,72.99,73.21,72.94,73.17,221780.5083724853,41.273,41.3974,41.2447,41.3748,221780.5084
2007-06-12 13:40:00,73.17,73.27,72.99,73.2,181905.7944825925,41.3748,41.4313,41.273,41.3917,181905.7945
2007-06-12 13:50:00,73.21,73.31,73.13,73.23,130948.07854475366,41.3974,41.4539,41.3522,41.4087,130948.0785
2007-06-12 14:00:00,73.24,73.46,73.17,73.17,152752.68039995182,41.4144,41.5388,41.3748,41.3748,152752.6804
2007-06-12 14:10:00,73.18,73.26,73.07,73.15,151066.136610047,41.3804,41.4257,41.3182,41.3635,151066.1366
2007-06-12 14:20:00,73.16,73.17,72.84,72.92,145283.70075894473,41.3691,41.3748,41.1882,41.2334,145283.7008
2007-06-12 14:30:00,72.91,73.09,72.84,72.87,184556.0775810144,41.2278,41.3295,41.1882,41.2051,184556.0776
2007-06-12 14:40:00,72.87,72.87,72.54,72.58,253945.30779424167,41.2051,41.2051,41.0185,41.0412,253945.3078
2007-06-12 14:50:00,72.58,72.75,72.58,72.71,168172.50933622458,41.0412,41.1373,41.0412,41.1147,168172.5093
2007-06-12 15:00:00,72.73,72.77,72.25,72.42,309721.72027466574,41.126,41.1486,40.8546,40.9507,309721.7203
2007-06-12 15:10:00,72.43,72.5,72.17,72.33,298277.3159860258,40.9563,40.9959,40.8093,40.8998,298277.316
2007-06-12 15:20:00,72.33,72.46,72.27,72.38,223948.92181664865,40.8998,40.9733,40.8659,40.9281,223948.9218
2007-06-12 15:30:00,72.37,72.45,72.19,72.19,275147.5725816167,40.9224,40.9677,40.8206,40.8206,275147.5726
2007-06-12 15:40:00,72.2,72.25,72.08,72.15,371521.5034333213,40.8263,40.8546,40.7584,40.798,371521.5034
2007-06-12 15:50:00,72.14,72.18,71.96,71.97,415492.10938441154,40.7924,40.815,40.6906,40.6962,415492.1094
2007-06-13 09:30:00,72.68,73.07,72.6,72.96,350319.2386459463,41.0977,41.3182,41.0525,41.256,350319.2386
2007-06-13 09:40:00,72.96,73.07,72.55,72.56,311167.3292374413,41.256,41.3182,41.0242,41.0299,311167.3292
2007-06-13 09:50:00,72.56,72.68,72.45,72.57,245030.719190459,41.0299,41.0977,40.9677,41.0355,245030.7192
2007-06-13 10:00:00,72.58,72.68,72.46,72.51,352608.1195036743,41.0412,41.0977,40.9733,41.0016,352608.1195
2007-06-13 10:10:00,72.5,72.68,72.45,72.63,201541.98289362728,40.9959,41.0977,40.9677,41.0694,201541.9829
2007-06-13 10:20:00,72.65,72.76,72.58,72.63,286351.0420431273,41.0807,41.1429,41.0412,41.0694,286351.042
2007-06-13 10:30:00,72.64,72.7,72.54,72.58,153355.01746777495,41.0751,41.109,41.0185,41.0412,153355.0175
2007-06-13 10:40:00,72.58,72.73,72.56,72.73,143717.62438260452,41.0412,41.126,41.0299,41.126,143717.6244
2007-06-13 10:50:00,72.73,72.79,72.66,72.68,187326.8280930009,41.126,41.1599,41.0864,41.0977,187326.8281
2007-06-13 11:00:00,72.68,72.75,72.58,72.72,133718.82905674016,41.0977,41.1373,41.0412,41.1203,133718.8291
2007-06-13 11:10:00,72.72,72.86,72.62,72.82,189013.3718829057,41.1203,41.1995,41.0638,41.1769,189013.3719
2007-06-13 11:20:00,72.82,72.85,72.68,72.81,155523.43091193834,41.1769,41.1938,41.0977,41.1712,155523.4309
2007-06-13 11:30:00,72.8,72.91,72.76,72.83,104686.18238766414,41.1656,41.2278,41.1429,41.1825,104686.1824
2007-06-13 11:40:00,72.82,72.88,72.75,72.87,109745.81375737864,41.1769,41.2108,41.1373,41.2051,109745.8138
2007-06-13 11:50:00,72.87,72.88,72.56,72.71,140344.53680279487,41.2051,41.2108,41.0299,41.1147,140344.5368
2007-06-13 12:00:00,72.71,72.77,72.64,72.77,91434.76689555476,41.1147,41.1486,41.0751,41.1486,91434.7669
2007-06-13 12:10:00,72.77,72.86,72.73,72.81,74087.45934224792,41.1486,41.1995,41.126,41.1712,74087.4593
2007-06-13 12:20:00,72.82,72.89,72.78,72.87,163112.87796651007,41.1769,41.2165,41.1543,41.2051,163112.878
2007-06-13 12:30:00,72.87,73.18,72.85,73.18,176725.69569931336,41.2051,41.3804,41.1938,41.3804,176725.6957
2007-06-13 12:40:00,73.18,73.28,73.17,73.21,195639.0796289604,41.3804,41.437,41.3748,41.3974,195639.0796
2007-06-13 12:50:00,73.2,73.26,72.9,72.9,192747.8617034093,41.3917,41.4257,41.2221,41.2221,192747.8617
2007-06-13 13:00:00,72.9,73.09,72.9,72.96,251897.36176364296,41.2221,41.3295,41.2221,41.256,251897.3618
2007-06-13 13:10:00,72.95,73.08,72.93,72.98,214552.4635586074,41.2504,41.3239,41.2391,41.2673,214552.4636
2007-06-13 13:20:00,72.99,73.12,72.97,73.02,132393.68750752922,41.273,41.3465,41.2617,41.29,132393.6875
2007-06-13 13:30:00,73.03,73.26,72.97,73.26,135525.84026020963,41.2956,41.4257,41.2617,41.4257,135525.8403
2007-06-13 13:40:00,73.24,73.28,73.06,73.23,117214.79339838577,41.4144,41.437,41.3126,41.4087,117214.7934
2007-06-13 13:50:00,73.22,73.24,73.08,73.22,118780.86977472594,41.4031,41.4144,41.3239,41.4031,118780.8698
2007-06-13 14:00:00,73.23,73.4,73.19,73.25,265751.1143235755,41.4087,41.5048,41.3861,41.42,265751.1143
2007-06-13 14:10:00,73.25,73.68,73.22,73.6,250331.28538730275,41.42,41.6632,41.4031,41.6179,250331.2854
2007-06-13 14:20:00,73.57,73.85,73.54,73.7,255390.9167570173,41.601,41.7593,41.584,41.6745,255390.9168
2007-06-13 14:30:00,73.72,73.8,73.65,73.8,134803.03577882185,41.6858,41.731,41.6462,41.731,134803.0358
2007-06-13 14:40:00,73.82,74.0,73.74,73.87,188411.03481508253,41.7423,41.8441,41.6971,41.7706,188411.0348
2007-06-13 14:50:00,73.86,74.05,73.81,74.04,246114.9259125407,41.765,41.8724,41.7367,41.8667,246114.9259
2007-06-13 15:00:00,74.05,74.06,73.81,73.94,159137.45331887726,41.8724,41.878,41.7367,41.8102,159137.4533
2007-06-13 15:10:00,73.92,73.95,73.74,73.74,157450.90952897244,41.7989,41.8158,41.6971,41.6971,157450.9095
2007-06-13 15:20:00,73.75,73.8,73.66,73.75,219491.62751475727,41.7028,41.731,41.6519,41.7028,219491.6275
2007-06-13 15:30:00,73.75,73.8,73.66,73.71,283098.4218768823,41.7028,41.731,41.6519,41.6801,283098.4219
2007-06-13 15:40:00,73.73,73.87,73.73,73.81,297554.511504638,41.6914,41.7706,41.6914,41.7367,297554.5115
2007-06-13 15:50:00,73.81,74.02,73.79,74.0,565594.5066859415,41.7367,41.8554,41.7254,41.8441,565594.5067
2007-06-14 09:30:00,73.58,74.02,73.32,73.84,469702.4454884954,41.6066,41.8554,41.4596,41.7536,469702.4455
2007-06-14 09:40:00,73.8,75.12,73.75,75.03,933501.987712324,41.731,42.4774,41.7028,42.4265,933501.9877
2007-06-14 09:50:00,75.02,75.15,74.77,74.92,486086.0137332852,42.4209,42.4944,42.2795,42.3643,486086.0137
2007-06-14 10:00:00,74.91,74.99,74.7,74.82,387302.734610288,42.3587,42.4039,42.2399,42.3078,387302.7346
2007-06-14 10:10:00,74.8,74.92,74.58,74.58,462715.3355017468,42.2965,42.3643,42.1721,42.1721,462715.3355
2007-06-14 10:20:00,74.58,74.78,74.47,74.7,380195.1572099747,42.1721,42.2852,42.1099,42.2399,380195.1572
2007-06-14 10:30:00,74.68,74.92,74.65,74.78,282375.61739549454,42.2286,42.3643,42.2117,42.2852,282375.6174
2007-06-14 10:40:00,74.78,74.88,74.65,74.67,202867.12444283825,42.2852,42.3417,42.2117,42.223,202867.1244
2007-06-14 10:50:00,74.67,74.68,74.35,74.42,216961.81182990005,42.223,42.2286,42.042,42.0816,216961.8118
2007-06-14 11:00:00,74.43,74.53,74.24,74.25,256234.1886519697,42.0873,42.1438,41.9798,41.9855,256234.1887
2007-06-14 11:10:00,74.25,74.3,73.99,74.19,301409.4687387062,41.9855,42.0138,41.8385,41.9516,301409.4687
2007-06-14 11:20:00,74.18,74.3,74.11,74.24,223467.0521623901,41.9459,42.0138,41.9063,41.9798,223467.0522
2007-06-14 11:30:00,74.23,74.25,74.14,74.24,151307.07143717626,41.9742,41.9855,41.9233,41.9798,151307.0714
2007-06-14 11:40:00,74.24,74.25,74.1,74.12,189977.1111914228,41.9798,41.9855,41.9007,41.912,189977.1112
2007-06-14 11:50:00,74.11,74.19,74.0,74.12,195880.01445608964,41.9063,41.9516,41.8441,41.912,195880.0145
2007-06-14 12:00:00,74.12,74.18,73.88,73.9,223948.92181664865,41.912,41.9459,41.7763,41.7876,223948.9218
2007-06-14 12:10:00,73.9,73.97,73.81,73.85,279725.33429707267,41.7876,41.8272,41.7367,41.7593,279725.3343
2007-06-14 12:20:00,73.85,74.03,73.84,74.0,206240.2120226479,41.7593,41.8611,41.7536,41.8441,206240.212
2007-06-14 12:30:00,74.01,74.03,73.9,73.92,118539.93494759667,41.8498,41.8611,41.7876,41.7989,118539.9349
2007-06-14 12:40:00,73.92,74.03,73.9,73.99,133116.491988917,41.7989,41.8611,41.7876,41.8385,133116.492
2007-06-14 12:50:00,74.0,74.09,73.96,74.0,145163.23334538008,41.8441,41.895,41.8215,41.8441,145163.2333
2007-06-14 13:00:00,74.0,74.04,73.94,73.95,100831.22515359597,41.8441,41.8667,41.8102,41.8158,100831.2252
2007-06-14 13:10:00,73.95,73.95,73.84,73.86,160221.66004095893,41.8158,41.8158,41.7536,41.765,160221.66
2007-06-14 13:20:00,73.85,73.9,73.77,73.85,152511.74557282258,41.7593,41.7876,41.7141,41.7593,152511.7456
2007-06-14 13:30:00,73.83,73.85,73.7,73.77,114444.04288639924,41.748,41.7593,41.6745,41.7141,114444.0429
2007-06-14 13:40:00,73.75,73.81,73.7,73.77,139139.86266714855,41.7028,41.7367,41.6745,41.7141,139139.8627
2007-06-14 13:50:00,73.79,73.88,73.75,73.84,122153.9573545356,41.7254,41.7763,41.7028,41.7536,122153.9574
2007-06-14 14:00:00,73.84,73.86,73.6,73.65,214672.9309721721,41.7536,41.765,41.6179,41.6462,214672.931
2007-06-14 14:10:00,73.65,73.76,73.64,73.75,182990.00120467416,41.6462,41.7084,41.6405,41.7028,182990.0012
2007-06-14 14:20:00,73.75,73.86,73.68,73.83,167931.5745090953,41.7028,41.765,41.6632,41.748,167931.5745
2007-06-14 14:30:00,73.82,73.93,73.75,73.82,238645.9462715336,41.7423,41.8045,41.7028,41.7423,238645.9463
2007-06-14 14:40:00,73.8,73.98,73.71,73.71,467413.56463076745,41.731,41.8328,41.6801,41.6801,467413.5646
2007-06-14 14:50:00,73.73,73.79,73.6,73.75,235272.8586917239,41.6914,41.7254,41.6179,41.7028,235272.8587
2007-06-14 15:00:00,73.78,74.02,73.73,74.01,386820.8649560295,41.7197,41.8554,41.6914,41.8498,386820.865
2007-06-14 15:10:00,74.02,74.28,73.98,74.26,425370.43729671126,41.8554,42.0024,41.8328,41.9911,425370.4373
2007-06-14 15:20:00,74.26,74.42,74.18,74.2,299722.9249488014,41.9911,42.0816,41.9459,41.9572,299722.9249
2007-06-14 15:30:00,74.19,74.34,74.18,74.24,303336.9473557403,41.9516,42.0364,41.9459,41.9798,303336.9474
2007-06-14 15:40:00,74.25,74.48,74.21,74.48,567883.3875436696,41.9855,42.1155,41.9629,42.1155,567883.3875
2007-06-14 15:50:00,74.48,74.5,74.11,74.14,452596.0727623178,42.1155,42.1268,41.9063,41.9233,452596.0728
2007-06-15 09:30:00,75.35,75.5,75.02,75.13,1414528.3700758943,42.6075,42.6923,42.4209,42.4831,1414528.3701
2007-06-15 09:40:00,75.13,75.15,74.88,74.97,265630.6469100109,42.4831,42.4944,42.3417,42.3926,265630.6469
2007-06-15 09:50:00,74.98,74.98,74.61,74.69,437778.5808938682,42.3983,42.3983,42.189,42.2343,437778.5809
2007-06-15 10:00:00,74.68,74.88,74.44,74.8,358270.08794121194,42.2286,42.3417,42.0929,42.2965,358270.0879
2007-06-15 10:10:00,74.81,74.84,74.58,74.62,204794.60305987232,42.3021,42.3191,42.1721,42.1947,204794.6031
2007-06-15 10:20:00,74.62,74.8,74.62,74.79,242862.3057462957,42.1947,42.2965,42.1947,42.2908,242862.3057
2007-06-15 10:30:00,74.79,74.82,74.68,74.71,505360.79990362615,42.2908,42.3078,42.2286,42.2456,505360.7999
2007-06-15 10:40:00,74.72,74.73,74.65,74.68,167449.70485483675,42.2512,42.2569,42.2117,42.2286,167449.7049
2007-06-15 10:50:00,74.68,74.74,74.67,74.68,279725.33429707267,42.2286,42.2626,42.223,42.2286,279725.3343
2007-06-15 11:00:00,74.67,74.68,74.53,74.53,148777.255752319,42.223,42.2286,42.1438,42.1438,148777.2558
2007-06-15 11:10:00,74.53,74.54,74.47,74.48,125045.17528008675,42.1438,42.1495,42.1099,42.1155,125045.1753
2007-06-15 11:20:00,74.49,74.57,74.4,74.4,195398.1448018312,42.1212,42.1664,42.0703,42.0703,195398.1448
2007-06-15 11:30:00,74.41,74.43,74.25,74.34,188892.90446934107,42.076,42.0873,41.9855,42.0364,188892.9045
2007-06-15 11:40:00,74.34,74.44,74.17,74.42,169979.52053969403,42.0364,42.0929,41.9402,42.0816,169979.5205
2007-06-15 11:50:00,74.42,74.49,74.25,74.29,221539.573545356,42.0816,42.1212,41.9855,42.0081,221539.5735
2007-06-15 12:00:00,74.29,74.4,74.19,74.39,215998.072521383,42.0081,42.0703,41.9516,42.0646,215998.0725
2007-06-15 12:10:00,74.39,74.39,74.25,74.31,80472.23226117335,42.0646,42.0646,41.9855,42.0194,80472.2323
2007-06-15 12:20:00,74.3,74.31,74.14,74.16,83242.98277315986,42.0138,42.0194,41.9233,41.9346,83242.9828
2007-06-15 12:30:00,74.17,74.22,74.1,74.1,101072.15998072522,41.9402,41.9685,41.9007,41.9007,101072.16
2007-06-15 12:40:00,74.11,74.12,74.02,74.12,193109.26394410315,41.9063,41.912,41.8554,41.912,193109.2639
2007-06-15 12:50:00,74.13,74.19,74.04,74.09,145765.57041320324,41.9176,41.9516,41.8667,41.895,145765.5704
2007-06-15 13:00:00,74.1,74.14,73.84,73.85,164438.019515721,41.9007,41.9233,41.7536,41.7593,164438.0195
2007-06-15 13:10:00,73.85,73.91,73.84,73.87,169618.11829900014,41.7593,41.7932,41.7536,41.7706,169618.1183
2007-06-15 13:20:00,73.86,73.96,73.85,73.9,202867.12444283825,41.765,41.8215,41.7593,41.7876,202867.1244
2007-06-15 13:30:00,73.9,73.91,73.83,73.85,103842.91049271172,41.7876,41.7932,41.748,41.7593,103842.9105
2007-06-15 13:40:00,73.85,73.9,73.83,73.89,151307.07143717626,41.7593,41.7876,41.748,41.7819,151307.0714
2007-06-15 13:50:00,73.88,74.02,73.85,73.96,365136.7305143959,41.7763,41.8554,41.7593,41.8215,365136.7305
2007-06-15 14:00:00,73.96,73.98,73.73,73.75,418142.3924828334,41.8215,41.8328,41.6914,41.7028,418142.3925
2007-06-15 14:10:00,73.75,73.78,73.55,73.58,333333.3333333334,41.7028,41.7197,41.5897,41.6066,333333.3333
2007-06-15 14:20:00,73.6,73.6,73.47,73.56,182026.2618961571,41.6179,41.6179,41.5444,41.5953,182026.2619
2007-06-15 14:30:00,73.56,73.7,73.55,73.65,171545.59691603424,41.5953,41.6745,41.5897,41.6462,171545.5969
2007-06-15 14:40:00,73.64,73.7,73.56,73.65,134682.5683652572,41.6405,41.6745,41.5953,41.6462,134682.5684
2007-06-15 14:50:00,73.65,73.75,73.64,73.73,163474.28020720396,41.6462,41.7028,41.6405,41.6914,163474.2802
2007-06-15 15:00:00,73.73,73.74,73.56,73.59,147572.58161667272,41.6914,41.6971,41.5953,41.6123,147572.5816
2007-06-15 15:10:00,73.59,73.66,73.5,73.53,220455.36682327432,41.6123,41.6519,41.5614,41.5783,220455.3668
2007-06-15 15:20:00,73.53,73.54,73.29,73.3,305384.893386339,41.5783,41.584,41.4426,41.4483,305384.8934
2007-06-15 15:30:00,73.3,73.38,73.3,73.34,322491.2661125166,41.4483,41.4935,41.4483,41.4709,322491.2661
2007-06-15 15:40:00,73.34,73.36,73.26,73.36,288158.0532465968,41.4709,41.4822,41.4257,41.4822,288158.0532
2007-06-15 15:50:00,73.36,73.51,73.36,73.42,382604.50548126735,41.4822,41.567,41.4822,41.5161,382604.5055
2007-06-18 09:30:00,74.57,74.99,74.45,74.45,1003854.9572340684,42.1664,42.4039,42.0986,42.0986,1003854.9572
2007-06-18 09:40:00,74.45,74.53,74.06,74.09,450066.2570774606,42.0986,42.1438,41.878,41.895,450066.2571
2007-06-18 09:50:00,74.1,74.12,73.79,74.09,679195.2776773883,41.9007,41.912,41.7254,41.895,679195.2777
2007-06-18 10:00:00,74.09,74.09,73.74,73.76,732441.8744729551,41.895,41.895,41.6971,41.7084,732441.8745
2007-06-18 10:10:00,73.75,73.88,73.67,73.74,496446.21129984345,41.7028,41.7763,41.6575,41.6971,496446.2113
2007-06-18 10:20:00,73.72,73.74,73.56,73.69,340199.9759065173,41.6858,41.6971,41.5953,41.6688,340199.9759
2007-06-18 10:30:00,73.68,73.78,73.56,73.77,357306.3486326949,41.6632,41.7197,41.5953,41.7141,357306.3486
2007-06-18 10:40:00,73.77,73.9,73.45,73.46,446693.1694976509,41.7141,41.7876,41.5331,41.5388,446693.1695
2007-06-18 10:50:00,73.46,73.62,73.38,73.41,290085.5318636309,41.5388,41.6292,41.4935,41.5105,290085.5319
2007-06-18 11:00:00,73.41,73.49,73.33,73.36,186965.42585230697,41.5105,41.5557,41.4653,41.4822,186965.4259
2007-06-18 11:10:00,73.36,73.4,73.18,73.38,298156.8485724612,41.4822,41.5048,41.3804,41.4935,298156.8486
2007-06-18 11:20:00,73.38,73.56,73.37,73.55,227683.41163715217,41.4935,41.5953,41.4879,41.5897,227683.4116
2007-06-18 11:30:00,73.55,73.66,73.36,73.46,299963.85977593064,41.5897,41.6519,41.4822,41.5388,299963.8598
2007-06-18 11:40:00,73.46,73.51,73.38,73.41,95892.0611974461,41.5388,41.567,41.4935,41.5105,95892.0612
2007-06-18 11:50:00,73.42,73.42,73.33,73.36,114925.91254065777,41.5161,41.5161,41.4653,41.4822,114925.9125
2007-06-18 12:00:00,73.36,73.42,73.24,73.41,187206.36067943624,41.4822,41.5161,41.4144,41.5105,187206.3607
2007-06-18 12:10:00,73.41,73.48,73.36,73.44,199855.43910372249,41.5105,41.5501,41.4822,41.5275,199855.4391
2007-06-18 12:20:00,73.45,73.46,73.4,73.44,147813.51644380196,41.5331,41.5388,41.5048,41.5275,147813.5164
2007-06-18 12:30:00,73.44,73.56,73.43,73.52,133839.2964703048,41.5275,41.5953,41.5218,41.5727,133839.2965
2007-06-18 12:40:00,73.52,73.73,73.52,73.6,180580.6529333816,41.5727,41.6914,41.5727,41.6179,180580.6529
2007-06-18 12:50:00,73.6,73.67,73.54,73.56,154198.2893627274,41.6179,41.6575,41.584,41.5953,154198.2894
2007-06-18 13:00:00,73.56,73.6,73.44,73.58,175159.61932297316,41.5953,41.6179,41.5275,41.6066,175159.6193
2007-06-18 13:10:00,73.58,73.65,73.56,73.57,185037.94723527288,41.6066,41.6462,41.5953,41.601,185037.9472
2007-06-18 13:20:00,73.57,73.6,73.46,73.47,153114.08264064573,41.601,41.6179,41.5388,41.5444,153114.0826
2007-06-18 13:30:00,73.47,73.52,73.38,73.41,193350.1987712324,41.5444,41.5727,41.4935,41.5105,193350.1988
2007-06-18 13:40:00,73.4,73.51,73.35,73.42,186604.02361161308,41.5048,41.567,41.4766,41.5161,186604.0236
2007-06-18 13:50:00,73.41,73.51,73.37,73.48,158173.7140103602,41.5105,41.567,41.4879,41.5501,158173.714
2007-06-18 14:00:00,73.49,73.51,73.4,73.51,230695.096976268,41.5557,41.567,41.5048,41.567,230695.097
2007-06-18 14:10:00,73.51,73.59,73.45,73.49,148054.45127093123,41.567,41.6123,41.5331,41.5557,148054.4513
2007-06-18 14:20:00,73.48,73.56,73.46,73.53,202987.59185640287,41.5501,41.5953,41.5388,41.5783,202987.5919
2007-06-18 14:30:00,73.53,73.58,73.47,73.57,214191.06131791355,41.5783,41.6066,41.5444,41.601,214191.0613
2007-06-18 14:40:00,73.58,73.58,73.42,73.43,222985.1825081316,41.6066,41.6066,41.5161,41.5218,222985.1825
2007-06-18 14:50:00,73.43,73.51,73.31,73.45,315504.15612576803,41.5218,41.567,41.4539,41.5331,315504.1561
2007-06-18 15:00:00,73.44,73.46,73.35,73.4,224792.19371160105,41.5275,41.5388,41.4766,41.5048,224792.1937
2007-06-18 15:10:00,73.4,73.5,73.39,73.49,312131.0685459584,41.5048,41.5614,41.4992,41.5557,312131.0685
2007-06-18 15:20:00,73.48,73.5,73.34,73.45,244910.2517768944,41.5501,41.5614,41.4709,41.5331,244910.2518
2007-06-18 15:30:00,73.45,73.51,73.41,73.48,284784.9656667872,41.5331,41.567,41.5105,41.5501,284784.9657
2007-06-18 15:40:00,73.47,73.52,73.43,73.49,383327.3099626551,41.5444,41.5727,41.5218,41.5557,383327.31
2007-06-18 15:50:00,73.47,73.54,73.33,73.43,578604.9873509216,41.5444,41.584,41.4653,41.5218,578604.9874
2007-06-19 09:30:00,73.74,73.8,73.08,73.08,582941.8142392484,41.6971,41.731,41.3239,41.3239,582941.8142
2007-06-19 09:40:00,73.1,73.34,73.07,73.12,423322.4912661125,41.3352,41.4709,41.3182,41.3465,423322.4913
2007-06-19 09:50:00,73.12,73.23,73.06,73.17,339838.57366582344,41.3465,41.4087,41.3126,41.3748,339838.5737
2007-06-19 10:00:00,73.18,73.26,73.14,73.14,313215.27526804,41.3804,41.4257,41.3578,41.3578,313215.2753
2007-06-19 10:10:00,73.15,73.17,72.92,72.97,538850.7408745935,41.3635,41.3748,41.2334,41.2617,538850.7409
2007-06-19 10:20:00,72.97,73.24,72.96,73.17,786290.8083363451,41.2617,41.4144,41.256,41.3748,786290.8083
2007-06-19 10:30:00,73.14,73.33,73.14,73.22,226599.2049150705,41.3578,41.4653,41.3578,41.4031,226599.2049
2007-06-19 10:40:00,73.21,73.23,73.07,73.07,195036.74256113725,41.3974,41.4087,41.3182,41.3182,195036.7426
2007-06-19 10:50:00,73.07,73.21,73.06,73.15,215034.33321286595,41.3182,41.3974,41.3126,41.3635,215034.3332
2007-06-19 11:00:00,73.15,73.17,72.93,72.96,276834.11637152155,41.3635,41.3748,41.2391,41.256,276834.1164
2007-06-19 11:10:00,72.96,72.96,72.76,72.88,291892.5430671004,41.256,41.256,41.1429,41.2108,291892.5431
2007-06-19 11:20:00,72.89,72.91,72.57,72.68,318395.37405131914,41.2165,41.2278,41.0355,41.0977,318395.3741
2007-06-19 11:30:00,72.69,72.86,72.58,72.82,255752.31899771115,41.1034,41.1995,41.0412,41.1769,255752.319
2007-06-19 11:40:00,72.82,72.82,72.71,72.78,139260.33008071317,41.1769,41.1769,41.1147,41.1543,139260.3301
2007-06-19 11:50:00,72.78,72.9,72.76,72.85,194916.2751475726,41.1543,41.2221,41.1429,41.1938,194916.2751
2007-06-19 12:00:00,72.86,73.17,72.84,72.95,286110.1072159981,41.1995,41.3748,41.1882,41.2504,286110.1072
2007-06-19 12:10:00,72.97,73.07,72.82,72.97,256956.99313335743,41.2617,41.3182,41.1769,41.2617,256956.9931
2007-06-19 12:20:00,72.97,73.08,72.87,72.89,191904.58980845683,41.2617,41.3239,41.2051,41.2165,191904.5898
2007-06-19 12:30:00,72.89,72.95,72.83,72.91,175400.55415010243,41.2165,41.2504,41.1825,41.2278,175400.5542
2007-06-19 12:40:00,72.9,73.05,72.89,73.05,131429.94819901217,41.2221,41.3069,41.2165,41.3069,131429.9482
2007-06-19 12:50:00,73.05,73.08,73.0,73.05,252740.63365859532,41.3069,41.3239,41.2787,41.3069,252740.6337
2007-06-19 13:00:00,73.04,73.04,72.88,72.88,228406.21611853995,41.3013,41.3013,41.2108,41.2108,228406.2161
2007-06-19 13:10:00,72.88,73.04,72.83,72.99,130466.20889049514,41.2108,41.3013,41.1825,41.273,130466.2089
2007-06-19 13:20:00,72.99,73.05,72.94,72.99,252258.76400433684,41.273,41.3069,41.2447,41.273,252258.764
2007-06-19 13:30:00,73.0,73.0,72.84,72.87,146608.84230815567,41.2787,41.2787,41.1882,41.2051,146608.8423
2007-06-19 13:40:00,72.87,72.92,72.82,72.85,137694.25370437297,41.2051,41.2334,41.1769,41.1938,137694.2537
2007-06-19 13:50:00,72.84,72.88,72.77,72.84,153234.55005421035,41.1882,41.2108,41.1486,41.1882,153234.5501
2007-06-19 14:00:00,72.86,72.87,72.63,72.64,176364.29345861948,41.1995,41.2051,41.0694,41.0751,176364.2935
2007-06-19 14:10:00,72.63,72.73,72.61,72.65,169256.71605830625,41.0694,41.126,41.0581,41.0807,169256.7161
2007-06-19 14:20:00,72.65,72.68,72.5,72.52,216479.9421756415,41.0807,41.0977,40.9959,41.0072,216479.9422
2007-06-19 14:30:00,72.52,72.68,72.33,72.65,253704.37296711243,41.0072,41.0977,40.8998,41.0807,253704.373
2007-06-19 14:40:00,72.67,72.71,72.51,72.58,222141.91061317915,41.0921,41.1147,41.0016,41.0412,222141.9106
2007-06-19 14:50:00,72.58,72.63,72.48,72.53,229610.89025418623,41.0412,41.0694,40.9846,41.0129,229610.8903
2007-06-19 15:00:00,72.52,72.68,72.48,72.63,254065.77520780632,41.0072,41.0977,40.9846,41.0694,254065.7752
2007-06-19 15:10:00,72.65,72.7,72.57,72.64,233827.2497289484,41.0807,41.109,41.0355,41.0751,233827.2497
2007-06-19 15:20:00,72.66,72.71,72.61,72.66,225876.40043368272,41.0864,41.1147,41.0581,41.0864,225876.4004
2007-06-19 15:30:00,72.66,72.68,72.62,72.67,305384.893386339,41.0864,41.0977,41.0638,41.0921,305384.8934
2007-06-19 15:40:00,72.68,72.9,72.66,72.88,464160.9444645224,41.0977,41.2221,41.0864,41.2108,464160.9445
2007-06-19 15:50:00,72.88,72.97,72.75,72.97,604987.3509215758,41.2108,41.2617,41.1373,41.2617,604987.3509
2007-06-20 09:30:00,74.25,74.76,74.19,74.69,1912058.78809782,41.9855,42.2739,41.9516,42.2343,1912058.7881
2007-06-20 09:40:00,74.69,74.98,73.87,74.09,1907962.8960366223,42.2343,42.3983,41.7706,41.895,1907962.896
2007-06-20 09:50:00,74.09,74.47,73.43,74.21,1638718.2267196726,41.895,42.1099,41.5218,41.9629,1638718.2267
2007-06-20 10:00:00,74.22,74.44,74.04,74.14,882303.3369473559,41.9685,42.0929,41.8667,41.9233,882303.3369
2007-06-20 10:10:00,74.13,74.29,73.98,74.15,477773.7621973257,41.9176,42.0081,41.8328,41.9289,477773.7622
2007-06-20 10:20:00,74.16,74.34,74.04,74.17,476689.555475244,41.9346,42.0364,41.8667,41.9402,476689.5555
2007-06-20 10:30:00,74.16,74.34,74.08,74.23,485242.7418383328,41.9346,42.0364,41.8894,41.9742,485242.7418
2007-06-20 10:40:00,74.24,74.31,74.19,74.26,355017.4677749669,41.9798,42.0194,41.9516,41.9911,355017.4678
2007-06-20 10:50:00,74.26,74.3,74.19,74.28,226960.6071557644,41.9911,42.0138,41.9516,42.0024,226960.6072
2007-06-20 11:00:00,74.26,74.27,74.14,74.17,183471.87085893267,41.9911,41.9968,41.9233,41.9402,183471.8709
2007-06-20 11:10:00,74.17,74.44,74.17,74.44,313576.67750873393,41.9402,42.0929,41.9402,42.0929,313576.6775
2007-06-20 11:20:00,74.46,74.62,74.39,74.48,250451.7528008674,42.1042,42.1947,42.0646,42.1155,250451.7528
2007-06-20 11:30:00,74.49,74.55,74.29,74.34,316708.83026141435,42.1212,42.1551,42.0081,42.0364,316708.8303
2007-06-20 11:40:00,74.35,74.54,74.34,74.45,234790.9890374654,42.042,42.1495,42.0364,42.0986,234790.989
2007-06-20 11:50:00,74.45,74.5,74.32,74.39,226478.73750150588,42.0986,42.1268,42.0251,42.0646,226478.7375
2007-06-20 12:00:00,74.39,74.42,74.12,74.19,295867.9677147332,42.0646,42.0816,41.912,41.9516,295867.9677
2007-06-20 12:10:00,74.19,74.31,74.09,74.14,218648.35561980488,41.9516,42.0194,41.895,41.9233,218648.3556
2007-06-20 12:20:00,74.15,74.33,74.1,74.33,162269.60607155768,41.9289,42.0307,41.9007,42.0307,162269.6061
2007-06-20 12:30:00,74.33,74.42,74.28,74.29,146247.44006746178,42.0307,42.0816,42.0024,42.0081,146247.4401
2007-06-20 12:40:00,74.29,74.49,74.25,74.48,119503.67425611374,42.0081,42.1212,41.9855,42.1155,119503.6743
2007-06-20 12:50:00,74.48,74.53,74.39,74.39,100349.35549933744,42.1155,42.1438,42.0646,42.0646,100349.3555
2007-06-20 13:00:00,74.4,74.4,74.25,74.29,204192.2659920492,42.0703,42.0703,41.9855,42.0081,204192.266
2007-06-20 13:10:00,74.29,74.39,74.26,74.32,228647.1509456692,42.0081,42.0646,41.9911,42.0251,228647.1509
2007-06-20 13:20:00,74.32,74.42,74.24,74.25,243585.11022768344,42.0251,42.0816,41.9798,41.9855,243585.1102
2007-06-20 13:30:00,74.24,74.47,74.17,74.34,260932.41778099028,41.9798,42.1099,41.9402,42.0364,260932.4178
2007-06-20 13:40:00,74.34,74.43,74.29,74.39,206481.1468497772,42.0364,42.0873,42.0081,42.0646,206481.1468
2007-06-20 13:50:00,74.38,74.38,74.24,74.25,312733.4056137815,42.059,42.059,41.9798,41.9855,312733.4056
2007-06-20 14:00:00,74.25,74.28,74.1,74.2,324659.67955668,41.9855,42.0024,41.9007,41.9572,324659.6796
2007-06-20 14:10:00,74.21,74.24,74.04,74.09,260089.14588603785,41.9629,41.9798,41.8667,41.895,260089.1459
2007-06-20 14:20:00,74.09,74.09,73.76,73.85,311287.7966510059,41.895,41.895,41.7084,41.7593,311287.7967
2007-06-20 14:30:00,73.85,73.86,73.51,73.59,356583.5441513071,41.7593,41.765,41.567,41.6123,356583.5442
2007-06-20 14:40:00,73.59,74.06,73.56,73.92,377665.3415251175,41.6123,41.878,41.5953,41.7989,377665.3415
2007-06-20 14:50:00,73.94,74.0,73.72,73.79,234188.65196964223,41.8102,41.8441,41.6858,41.7254,234188.652
2007-06-20 15:00:00,73.79,73.83,73.53,73.63,261173.3526081196,41.7254,41.748,41.5783,41.6349,261173.3526
2007-06-20 15:10:00,73.65,73.69,73.51,73.59,226840.13974219977,41.6462,41.6688,41.567,41.6123,226840.1397
2007-06-20 15:20:00,73.59,73.67,73.39,73.53,337670.1602216601,41.6123,41.6575,41.4992,41.5783,337670.1602
2007-06-20 15:30:00,73.54,73.56,72.97,73.04,541741.9588001446,41.584,41.5953,41.2617,41.3013,541741.9588
2007-06-20 15:40:00,73.04,73.12,72.74,72.74,669316.9497650886,41.3013,41.3465,41.1316,41.1316,669316.9498
2007-06-20 15:50:00,72.76,72.8,72.3,72.43,999397.662932177,41.1429,41.1656,40.8828,40.9563,999397.6629
2007-06-21 09:30:00,72.93,72.93,71.85,71.88,749789.1820262619,41.2391,41.2391,40.6284,40.6453,749789.182
2007-06-21 09:40:00,71.88,72.43,71.35,71.38,706782.3153836888,40.6453,40.9563,40.3456,40.3626,706782.3154
2007-06-21 09:50:00,71.38,71.78,71.11,71.16,671485.363209252,40.3626,40.5888,40.2099,40.2382,671485.3632
2007-06-21 10:00:00,71.16,71.36,71.06,71.28,883869.413323696,40.2382,40.3513,40.1817,40.3061,883869.4133
2007-06-21 10:10:00,71.27,71.84,71.18,71.6,768702.565955909,40.3004,40.6227,40.2495,40.487,768702.566
2007-06-21 10:20:00,71.56,72.12,71.55,71.96,839416.9377183473,40.4644,40.781,40.4587,40.6906,839416.9377
2007-06-21 10:30:00,71.96,72.02,71.5,71.85,587399.1085411396,40.6906,40.7245,40.4305,40.6284,587399.1085
2007-06-21 10:40:00,71.84,72.03,71.84,71.95,448982.05035537895,40.6227,40.7302,40.6227,40.6849,448982.0504
2007-06-21 10:50:00,71.96,72.56,71.89,72.38,527526.8039995182,40.6906,41.0299,40.651,40.9281,527526.804
2007-06-21 11:00:00,72.38,72.58,72.07,72.12,362847.8496566679,40.9281,41.0412,40.7528,40.781,362847.8497
2007-06-21 11:10:00,72.12,72.27,71.99,72.25,255993.2538248404,40.781,40.8659,40.7075,40.8546,255993.2538
2007-06-21 11:20:00,72.26,72.27,71.93,71.99,197205.15600530052,40.8602,40.8659,40.6736,40.7075,197205.156
2007-06-21 11:30:00,71.99,72.02,71.87,71.94,256595.5908926636,40.7075,40.7245,40.6397,40.6793,256595.5909
2007-06-21 11:40:00,71.93,71.94,71.6,71.75,315022.2864715095,40.6736,40.6793,40.487,40.5718,315022.2865
2007-06-21 11:50:00,71.75,71.8,71.47,71.58,193591.1335983617,40.5718,40.6001,40.4135,40.4757,193591.1336
2007-06-21 12:00:00,71.58,71.89,71.51,71.56,349475.9667509939,40.4757,40.651,40.4361,40.4644,349475.9668
2007-06-21 12:10:00,71.58,71.76,71.49,71.59,121913.02252740636,40.4757,40.5775,40.4248,40.4814,121913.0225
2007-06-21 12:20:00,71.57,71.7,71.48,71.66,109504.87893024938,40.47,40.5436,40.4192,40.5209,109504.8789
2007-06-21 12:30:00,71.66,71.85,71.46,71.69,253222.5033128539,40.5209,40.6284,40.4078,40.5379,253222.5033
2007-06-21 12:40:00,71.68,71.84,71.55,71.71,157330.4421154078,40.5322,40.6227,40.4587,40.5492,157330.4421
2007-06-21 12:50:00,71.71,71.95,71.65,71.76,155523.43091193834,40.5492,40.6849,40.5153,40.5775,155523.4309
2007-06-21 13:00:00,71.73,72.1,71.67,72.07,137573.78629080835,40.5605,40.7697,40.5266,40.7528,137573.7863
2007-06-21 13:10:00,72.09,72.48,71.99,72.33,180821.5877605108,40.7641,40.9846,40.7075,40.8998,180821.5878
2007-06-21 13:20:00,72.36,72.38,72.16,72.38,142031.0805926997,40.9168,40.9281,40.8037,40.9281,142031.0806
2007-06-21 13:30:00,72.38,72.49,72.33,72.4,176364.29345861948,40.9281,40.9903,40.8998,40.9394,176364.2935
2007-06-21 13:40:00,72.41,72.59,72.41,72.56,201180.5806529334,40.945,41.0468,40.945,41.0299,201180.5807
2007-06-21 13:50:00,72.57,72.63,72.45,72.56,256475.12347909893,41.0355,41.0694,40.9677,41.0299,256475.1235
2007-06-21 14:00:00,72.6,72.63,72.34,72.35,259727.743645344,41.0525,41.0694,40.9055,40.9111,259727.7436
2007-06-21 14:10:00,72.34,72.47,72.31,72.44,105890.85652331046,40.9055,40.979,40.8885,40.962,105890.8565
2007-06-21 14:20:00,72.44,72.47,72.22,72.25,256113.72123840504,40.962,40.979,40.8376,40.8546,256113.7212
2007-06-21 14:30:00,72.25,72.3,72.01,72.04,172991.2058788098,40.8546,40.8828,40.7188,40.7358,172991.2059
2007-06-21 14:40:00,72.04,72.22,71.99,72.01,151668.47367787015,40.7358,40.8376,40.7075,40.7188,151668.4737
2007-06-21 14:50:00,72.01,72.43,71.99,72.34,220816.7690639682,40.7188,40.9563,40.7075,40.9055,220816.7691
2007-06-21 15:00:00,72.34,72.41,72.3,72.38,200698.71099867488,40.9055,40.945,40.8828,40.9281,200698.711
2007-06-21 15:10:00,72.38,72.43,72.24,72.37,256113.72123840504,40.9281,40.9563,40.8489,40.9224,256113.7212
2007-06-21 15:20:00,72.36,72.43,72.31,72.38,193591.1335983617,40.9168,40.9563,40.8885,40.9281,193591.1336
2007-06-21 15:30:00,72.38,72.47,72.33,72.47,392723.7682206964,40.9281,40.979,40.8998,40.979,392723.7682
2007-06-21 15:40:00,72.46,72.58,72.19,72.37,523551.37935188535,40.9733,41.0412,40.8206,40.9224,523551.3794
2007-06-21 15:50:00,72.36,72.59,72.32,72.43,465004.2163594748,40.9168,41.0468,40.8941,40.9563,465004.2164
2007-06-22 09:30:00,72.22,72.38,71.92,72.09,462233.4658474883,40.8376,40.9281,40.668,40.7641,462233.4658
2007-06-22 09:40:00,72.07,72.09,71.47,71.7,323455.00542103365,40.7528,40.7641,40.4135,40.5436,323455.0054
2007-06-22 09:50:00,71.7,71.93,71.6,71.68,273099.626551018,40.5436,40.6736,40.487,40.5322,273099.6266
2007-06-22 10:00:00,71.68,71.68,71.5,71.6,276954.5837850862,40.5322,40.5322,40.4305,40.487,276954.5838
2007-06-22 10:10:00,71.6,71.63,71.32,71.41,427900.2529815685,40.487,40.504,40.3287,40.3796,427900.253
2007-06-22 10:20:00,71.41,71.51,71.32,71.38,233947.71714251296,40.3796,40.4361,40.3287,40.3626,233947.7171
2007-06-22 10:30:00,71.38,71.57,71.19,71.56,358390.55535477656,40.3626,40.47,40.2552,40.4644,358390.5554
2007-06-22 10:40:00,71.55,71.8,71.49,71.73,258282.1346825684,40.4587,40.6001,40.4248,40.5605,258282.1347
2007-06-22 10:50:00,71.74,71.78,71.41,71.45,261293.82002168417,40.5662,40.5888,40.3796,40.4022,261293.82
2007-06-22 11:00:00,71.45,71.48,71.15,71.34,308637.51355258405,40.4022,40.4192,40.2326,40.34,308637.5136
2007-06-22 11:10:00,71.35,71.6,71.31,71.32,187567.76292013013,40.3456,40.487,40.323,40.3287,187567.7629
2007-06-22 11:20:00,71.32,71.6,71.31,71.52,170702.3250210818,40.3287,40.487,40.323,40.4418,170702.325
2007-06-22 11:30:00,71.55,71.98,71.53,71.88,293097.2172027467,40.4587,40.7019,40.4474,40.6453,293097.2172
2007-06-22 11:40:00,71.88,71.91,71.51,71.6,168654.3789904831,40.6453,40.6623,40.4361,40.487,168654.379
2007-06-22 11:50:00,71.61,71.67,71.51,71.67,132634.6223346585,40.4927,40.5266,40.4361,40.5266,132634.6223
2007-06-22 12:00:00,71.67,71.84,71.67,71.71,142874.3524876521,40.5266,40.6227,40.5266,40.5492,142874.3525
2007-06-22 12:10:00,71.7,71.7,71.41,71.41,151909.40850499942,40.5436,40.5436,40.3796,40.3796,151909.4085
2007-06-22 12:20:00,71.43,71.5,71.16,71.22,268883.2670762559,40.3909,40.4305,40.2382,40.2721,268883.2671
2007-06-22 12:30:00,71.22,71.43,71.14,71.37,189977.1111914228,40.2721,40.3909,40.2269,40.357,189977.1112
2007-06-22 12:40:00,71.36,71.6,71.29,71.55,233465.84748825445,40.3513,40.487,40.3117,40.4587,233465.8475
2007-06-22 12:50:00,71.55,71.69,71.37,71.44,205396.94012769547,40.4587,40.5379,40.357,40.3965,205396.9401
2007-06-22 13:00:00,71.44,71.44,71.13,71.22,222503.31285387304,40.3965,40.3965,40.2212,40.2721,222503.3129
2007-06-22 13:10:00,71.21,71.38,71.19,71.24,243344.17540055417,40.2665,40.3626,40.2552,40.2834,243344.1754
2007-06-22 13:20:00,71.22,71.44,71.17,71.36,383447.77737621975,40.2721,40.3965,40.2439,40.3513,383447.7774
2007-06-22 13:30:00,71.36,71.41,71.21,71.31,227201.5419828937,40.3513,40.3796,40.2665,40.323,227201.542
2007-06-22 13:40:00,71.33,71.35,71.24,71.31,217082.27924346467,40.3343,40.3456,40.2834,40.323,217082.2792
2007-06-22 13:50:00,71.31,71.35,71.07,71.17,202023.85254788585,40.323,40.3456,40.1873,40.2439,202023.8525
2007-06-22 14:00:00,71.17,71.19,70.77,70.81,373569.44946392,40.2439,40.2552,40.0177,40.0403,373569.4495
2007-06-22 14:10:00,70.81,70.97,70.79,70.87,255511.38417058188,40.0403,40.1308,40.029,40.0742,255511.3842
2007-06-22 14:20:00,70.87,71.1,70.84,71.1,202023.85254788585,40.0742,40.2043,40.0573,40.2043,202023.8525
2007-06-22 14:30:00,71.08,71.13,70.9,71.06,326346.2233465848,40.193,40.2212,40.0912,40.1817,326346.2233
2007-06-22 14:40:00,71.06,71.11,70.88,70.98,238284.5440308397,40.1817,40.2099,40.0799,40.1364,238284.544
2007-06-22 14:50:00,70.99,71.08,70.89,70.94,507408.74593422486,40.1421,40.193,40.0855,40.1138,507408.7459
2007-06-22 15:00:00,70.92,70.97,70.77,70.8,356704.01156487176,40.1025,40.1308,40.0177,40.0346,356704.0116
2007-06-22 15:10:00,70.79,70.82,70.69,70.7,473075.53306830506,40.029,40.0459,39.9724,39.9781,473075.5331
2007-06-22 15:20:00,70.71,70.72,70.41,70.42,914829.538609806,39.9837,39.9894,39.8141,39.8198,914829.5386
2007-06-22 15:30:00,70.43,70.46,70.19,70.22,574388.6278761595,39.8254,39.8424,39.6897,39.7067,574388.6279
2007-06-22 15:40:00,70.23,70.29,69.99,70.25,972774.3645343937,39.7123,39.7463,39.5766,39.7236,972774.3645
2007-06-22 15:50:00,70.25,70.54,70.18,70.48,1071437.176243826,39.7236,39.8876,39.6841,39.8537,1071437.1762
2007-06-25 09:30:00,70.43,70.76,70.39,70.45,615106.6136610048,39.8254,40.012,39.8028,39.8367,615106.6137
2007-06-25 09:40:00,70.43,70.44,69.31,69.72,811950.3674256115,39.8254,39.8311,39.1921,39.4239,811950.3674
2007-06-25 09:50:00,69.72,70.1,69.49,70.02,386941.3323695941,39.4239,39.6388,39.2939,39.5936,386941.3324
2007-06-25 10:00:00,70.02,70.14,69.79,70.03,297795.4463317673,39.5936,39.6614,39.4635,39.5992,297795.4463
2007-06-25 10:10:00,70.03,70.65,69.95,70.6,690157.8123117697,39.5992,39.9498,39.554,39.9215,690157.8123
2007-06-25 10:20:00,70.58,70.71,70.55,70.65,334176.60522828577,39.9102,39.9837,39.8933,39.9498,334176.6052
2007-06-25 10:30:00,70.65,70.73,70.57,70.63,315865.5583664619,39.9498,39.9951,39.9046,39.9385,315865.5584
2007-06-25 10:40:00,70.63,70.94,70.48,70.87,452837.0075894471,39.9385,40.1138,39.8537,40.0742,452837.0076
2007-06-25 10:50:00,70.87,71.71,70.83,71.67,644380.19515721,40.0742,40.5492,40.0516,40.5266,644380.1952
2007-06-25 11:00:00,71.65,71.92,71.57,71.73,545476.4486206481,40.5153,40.668,40.47,40.5605,545476.4486
2007-06-25 11:10:00,71.72,72.05,71.71,71.94,274665.70292735816,40.5549,40.7415,40.5492,40.6793,274665.7029
2007-06-25 11:20:00,71.97,71.97,71.7,71.85,282375.61739549454,40.6962,40.6962,40.5436,40.6284,282375.6174
2007-06-25 11:30:00,71.85,71.92,71.53,71.59,226840.13974219977,40.6284,40.668,40.4474,40.4814,226840.1397
2007-06-25 11:40:00,71.6,71.69,71.49,71.56,177568.96759426576,40.487,40.5379,40.4248,40.4644,177568.9676
2007-06-25 11:50:00,71.56,71.72,71.55,71.63,150704.7343693531,40.4644,40.5549,40.4587,40.504,150704.7344
2007-06-25 12:00:00,71.64,72.2,71.63,72.17,275870.3770630045,40.5096,40.8263,40.504,40.8093,275870.3771
2007-06-25 12:10:00,72.18,72.19,72.04,72.06,265028.30984218774,40.815,40.8206,40.7358,40.7471,265028.3098
2007-06-25 12:20:00,72.07,72.14,72.04,72.09,126490.78424286233,40.7528,40.7924,40.7358,40.7641,126490.7842
2007-06-25 12:30:00,72.09,72.11,72.05,72.09,110107.21599807253,40.7641,40.7754,40.7415,40.7641,110107.216
2007-06-25 12:40:00,72.09,72.14,72.01,72.01,196602.81893747745,40.7641,40.7924,40.7188,40.7188,196602.8189
2007-06-25 12:50:00,72.01,72.09,71.89,71.92,229129.02059992767,40.7188,40.7641,40.651,40.668,229129.0206
2007-06-25 13:00:00,71.91,72.0,71.85,71.86,198168.89531381763,40.6623,40.7132,40.6284,40.634,198168.8953
2007-06-25 13:10:00,71.86,71.95,71.7,71.71,191784.1223948922,40.634,40.6849,40.5436,40.5492,191784.1224
2007-06-25 13:20:00,71.71,71.86,71.68,71.74,192747.8617034093,40.5492,40.634,40.5322,40.5662,192747.8617
2007-06-25 13:30:00,71.75,71.94,71.72,71.85,124201.90338513434,40.5718,40.6793,40.5549,40.6284,124201.9034
2007-06-25 13:40:00,71.85,71.86,71.74,71.79,132755.0897482231,40.6284,40.634,40.5662,40.5944,132755.0897
2007-06-25 13:50:00,71.8,71.84,71.6,71.63,173593.54294663295,40.6001,40.6227,40.487,40.504,173593.5429
2007-06-25 14:00:00,71.63,71.73,71.36,71.37,283098.4218768823,40.504,40.5605,40.3513,40.357,283098.4219
2007-06-25 14:10:00,71.37,71.42,70.98,71.08,440910.73364654864,40.357,40.3852,40.1364,40.193,440910.7336
2007-06-25 14:20:00,71.07,71.29,71.06,71.12,390193.9525358391,40.1873,40.3117,40.1817,40.2156,390193.9525
2007-06-25 14:30:00,71.11,71.16,70.33,70.59,812673.1719069992,40.2099,40.2382,39.7689,39.9159,812673.1719
2007-06-25 14:40:00,70.6,70.73,70.23,70.41,681845.5607758103,39.9215,39.9951,39.7123,39.8141,681845.5608
2007-06-25 14:50:00,70.37,70.55,70.01,70.26,558727.8641127576,39.7915,39.8933,39.5879,39.7293,558727.8641
2007-06-25 15:00:00,70.25,70.32,69.65,69.72,598963.9802433442,39.7236,39.7632,39.3844,39.4239,598963.9802
2007-06-25 15:10:00,69.71,69.91,69.53,69.7,665221.0577038912,39.4183,39.5314,39.3165,39.4126,665221.0577
2007-06-25 15:20:00,69.7,70.08,69.69,69.84,634622.3346584749,39.4126,39.6275,39.407,39.4918,634622.3347
2007-06-25 15:30:00,69.84,70.39,69.84,70.27,695458.3785086134,39.4918,39.8028,39.4918,39.7349,695458.3785
2007-06-25 15:40:00,70.27,70.68,69.87,70.02,395253.5839055536,39.7349,39.9668,39.5088,39.5936,395253.5839
2007-06-25 15:50:00,70.02,70.25,69.99,70.21,737381.038429105,39.5936,39.7236,39.5766,39.701,737381.0384
2007-06-26 09:30:00,70.79,71.02,70.32,70.88,598482.1105890857,40.029,40.159,39.7632,40.0799,598482.1106
2007-06-26 09:40:00,70.83,71.15,70.32,70.46,408264.0645705337,40.0516,40.2326,39.7632,39.8424,408264.0646
2007-06-26 09:50:00,70.48,70.63,70.2,70.53,347548.4881339598,39.8537,39.9385,39.6954,39.882,347548.4881
2007-06-26 10:00:00,70.52,70.86,70.31,70.53,462112.9984339237,39.8763,40.0686,39.7576,39.882,462112.9984
2007-06-26 10:10:00,70.55,70.57,70.18,70.19,306589.56752198533,39.8933,39.9046,39.6841,39.6897,306589.5675
2007-06-26 10:20:00,70.18,70.27,69.84,69.89,427779.7855680039,39.6841,39.7349,39.4918,39.5201,427779.7856
2007-06-26 10:30:00,69.9,70.39,69.9,70.35,330923.98506204074,39.5257,39.8028,39.5257,39.7802,330923.9851
2007-06-26 10:40:00,70.35,70.6,70.11,70.19,277436.4534393447,39.7802,39.9215,39.6445,39.6897,277436.4534
2007-06-26 10:50:00,70.2,70.37,69.99,70.02,243826.0450548127,39.6954,39.7915,39.5766,39.5936,243826.0451
2007-06-26 11:00:00,70.01,70.45,69.98,70.29,356824.4789784364,39.5879,39.8367,39.571,39.7463,356824.479
2007-06-26 11:10:00,70.28,70.67,70.27,70.34,249969.8831466089,39.7406,39.9611,39.7349,39.7745,249969.8831
2007-06-26 11:20:00,70.34,70.53,70.33,70.46,151668.47367787015,39.7745,39.882,39.7689,39.8424,151668.4737
2007-06-26 11:30:00,70.44,70.68,70.28,70.58,250572.220214432,39.8311,39.9668,39.7406,39.9102,250572.2202
2007-06-26 11:40:00,70.6,70.88,70.6,70.72,259245.87399108545,39.9215,40.0799,39.9215,39.9894,259245.874
2007-06-26 11:50:00,70.72,70.77,70.58,70.75,238164.07661727504,39.9894,40.0177,39.9102,40.0064,238164.0766
2007-06-26 12:00:00,70.75,70.85,70.54,70.67,361643.1755210216,40.0064,40.0629,39.8876,39.9611,361643.1755
2007-06-26 12:10:00,70.67,70.67,70.55,70.6,128177.32803276715,39.9611,39.9611,39.8933,39.9215,128177.328
2007-06-26 12:20:00,70.61,70.66,70.53,70.58,181182.9900012047,39.9272,39.9555,39.882,39.9102,181182.99
2007-06-26 12:30:00,70.58,70.63,70.32,70.38,129502.46958197808,39.9102,39.9385,39.7632,39.7971,129502.4696
2007-06-26 12:40:00,70.38,70.62,70.38,70.62,126972.65389712084,39.7971,39.9329,39.7971,39.9329,126972.6539
2007-06-26 12:50:00,70.62,70.62,70.25,70.32,254186.2426213709,39.9329,39.9329,39.7236,39.7632,254186.2426
2007-06-26 13:00:00,70.32,70.52,70.25,70.47,104445.24756053487,39.7632,39.8763,39.7236,39.848,104445.2476
2007-06-26 13:10:00,70.48,70.69,70.48,70.59,126490.78424286233,39.8537,39.9724,39.8537,39.9159,126490.7842
2007-06-26 13:20:00,70.6,70.61,70.43,70.43,130948.07854475366,39.9215,39.9272,39.8254,39.8254,130948.0785
2007-06-26 13:30:00,70.43,70.46,70.23,70.35,204433.20081917843,39.8254,39.8424,39.7123,39.7802,204433.2008
2007-06-26 13:40:00,70.35,70.56,70.28,70.34,191181.78532706905,39.7802,39.8989,39.7406,39.7745,191181.7853
2007-06-26 13:50:00,70.33,70.38,70.23,70.36,116010.11926273943,39.7689,39.7971,39.7123,39.7858,116010.1193
2007-06-26 14:00:00,70.35,70.52,70.33,70.39,149861.4624744007,39.7802,39.8763,39.7689,39.8028,149861.4625
2007-06-26 14:10:00,70.39,70.43,70.16,70.35,162028.6712444284,39.8028,39.8254,39.6727,39.7802,162028.6712
2007-06-26 14:20:00,70.35,70.35,70.05,70.24,176123.3586314902,39.7802,39.7802,39.6105,39.718,176123.3586
2007-06-26 14:30:00,70.23,70.32,70.03,70.03,137332.85146367908,39.7123,39.7632,39.5992,39.5992,137332.8515
2007-06-26 14:40:00,70.03,70.21,69.92,70.2,262739.4289844597,39.5992,39.701,39.537,39.6954,262739.429
2007-06-26 14:50:00,70.18,70.31,69.94,69.94,233224.9126611252,39.6841,39.7576,39.5483,39.5483,233224.9127
2007-06-26 15:00:00,69.94,70.1,69.85,69.95,356342.60932417784,39.5483,39.6388,39.4975,39.554,356342.6093
2007-06-26 15:10:00,69.94,70.22,69.92,70.03,269726.5389712083,39.5483,39.7067,39.537,39.5992,269726.539
2007-06-26 15:20:00,70.03,70.13,69.92,70.08,226358.27008794123,39.5992,39.6558,39.537,39.6275,226358.2701
2007-06-26 15:30:00,70.08,70.11,69.94,69.99,256716.0583062282,39.6275,39.6445,39.5483,39.5766,256716.0583
2007-06-26 15:40:00,69.99,69.99,69.75,69.81,341043.24780146976,39.5766,39.5766,39.4409,39.4748,341043.2478
2007-06-26 15:50:00,69.81,69.93,69.76,69.76,446452.2346705217,39.4748,39.5427,39.4466,39.4466,446452.2347
2007-06-27 09:30:00,69.31,69.41,68.9,69.3,927117.2147933984,39.1921,39.2486,38.9603,39.1864,927117.2148
2007-06-27 09:40:00,69.3,69.53,69.15,69.28,680038.5495723408,39.1864,39.3165,39.1016,39.1751,680038.5496
2007-06-27 09:50:00,69.27,69.89,69.23,69.73,702686.4233224913,39.1695,39.5201,39.1469,39.4296,702686.4233
2007-06-27 10:00:00,69.73,69.74,69.43,69.49,308276.1113118902,39.4296,39.4353,39.26,39.2939,308276.1113
2007-06-27 10:10:00,69.49,69.65,69.32,69.35,247681.00228888087,39.2939,39.3844,39.1978,39.2147,247681.0023
2007-06-27 10:20:00,69.36,69.36,69.2,69.34,296831.70702325023,39.2204,39.2204,39.1299,39.2091,296831.707
2007-06-27 10:30:00,69.32,69.71,69.21,69.66,482592.4587399109,39.1978,39.4183,39.1356,39.39,482592.4587
2007-06-27 10:40:00,69.68,69.79,69.34,69.45,288880.8577279846,39.4013,39.4635,39.2091,39.2713,288880.8577
2007-06-27 10:50:00,69.45,69.5,69.32,69.38,112757.49909649442,39.2713,39.2995,39.1978,39.2317,112757.4991
2007-06-27 11:00:00,69.38,69.52,69.31,69.48,185399.3494759668,39.2317,39.3109,39.1921,39.2882,185399.3495
2007-06-27 11:10:00,69.47,69.96,69.45,69.88,289965.0644500663,39.2826,39.5597,39.2713,39.5144,289965.0645
2007-06-27 11:20:00,69.88,69.96,69.74,69.77,232261.1733526081,39.5144,39.5597,39.4353,39.4522,232261.1734
2007-06-27 11:30:00,69.78,69.78,69.55,69.65,137694.25370437297,39.4579,39.4579,39.3278,39.3844,137694.2537
2007-06-27 11:40:00,69.66,69.68,69.4,69.46,147331.64678954345,39.39,39.4013,39.243,39.2769,147331.6468
2007-06-27 11:50:00,69.47,69.65,69.44,69.45,126129.38200216842,39.2826,39.3844,39.2656,39.2713,126129.382
2007-06-27 12:00:00,69.48,69.76,69.48,69.67,178291.77207565354,39.2882,39.4466,39.2882,39.3957,178291.7721
2007-06-27 12:10:00,69.66,69.66,69.5,69.5,78183.35140344537,39.39,39.39,39.2995,39.2995,78183.3514
2007-06-27 12:20:00,69.52,69.73,69.52,69.69,153355.01746777495,39.3109,39.4296,39.3109,39.407,153355.0175
2007-06-27 12:30:00,69.69,69.9,69.61,69.8,205878.809781954,39.407,39.5257,39.3617,39.4692,205878.8098
2007-06-27 12:40:00,69.8,69.91,69.7,69.71,141067.34128418265,39.4692,39.5314,39.4126,39.4183,141067.3413
2007-06-27 12:50:00,69.72,69.93,69.7,69.79,189495.24153716423,39.4239,39.5427,39.4126,39.4635,189495.2415
2007-06-27 13:00:00,69.79,69.91,69.73,69.79,182990.00120467416,39.4635,39.5314,39.4296,39.4635,182990.0012
2007-06-27 13:10:00,69.81,69.81,69.48,69.56,174557.28225515,39.4748,39.4748,39.2882,39.3335,174557.2823
2007-06-27 13:20:00,69.57,69.65,69.52,69.52,164558.48692928563,39.3391,39.3844,39.3109,39.3109,164558.4869
2007-06-27 13:30:00,69.52,69.56,69.31,69.32,207324.4187447296,39.3109,39.3335,39.1921,39.1978,207324.4187
2007-06-27 13:40:00,69.32,69.47,69.3,69.42,164076.61727502712,39.1978,39.2826,39.1864,39.2543,164076.6173
2007-06-27 13:50:00,69.42,69.63,69.42,69.5,127574.990964944,39.2543,39.3731,39.2543,39.2995,127574.991
2007-06-27 14:00:00,69.5,69.69,69.47,69.67,176966.6305264426,39.2995,39.407,39.2826,39.3957,176966.6305
2007-06-27 14:10:00,69.69,69.98,69.65,69.8,256234.1886519697,39.407,39.571,39.3844,39.4692,256234.1887
2007-06-27 14:20:00,69.8,70.09,69.79,69.99,270449.3434525961,39.4692,39.6332,39.4635,39.5766,270449.3435
2007-06-27 14:30:00,69.99,70.31,69.93,70.28,354535.5981207084,39.5766,39.7576,39.5427,39.7406,354535.5981
2007-06-27 14:40:00,70.28,70.75,70.28,70.64,682688.8326707627,39.7406,40.0064,39.7406,39.9442,682688.8327
2007-06-27 14:50:00,70.63,70.79,70.41,70.48,380556.55945066863,39.9385,40.029,39.8141,39.8537,380556.5595
2007-06-27 15:00:00,70.48,70.72,70.44,70.6,335983.61643175525,39.8537,39.9894,39.8311,39.9215,335983.6164
2007-06-27 15:10:00,70.59,70.69,70.59,70.62,239850.62040717987,39.9159,39.9724,39.9159,39.9329,239850.6204
2007-06-27 15:20:00,70.62,70.74,70.57,70.66,370798.69895193353,39.9329,40.0007,39.9046,39.9555,370798.699
2007-06-27 15:30:00,70.67,70.88,70.63,70.83,486326.9485604145,39.9611,40.0799,39.9385,40.0516,486326.9486
2007-06-27 15:40:00,70.85,71.01,70.77,70.96,656788.338754367,40.0629,40.1534,40.0177,40.1251,656788.3388
2007-06-27 15:50:00,70.96,71.02,70.82,70.93,893024.936754608,40.1251,40.159,40.0459,40.1082,893024.9368
2007-06-28 09:30:00,70.85,70.85,70.56,70.73,342488.8567642453,40.0629,40.0629,39.8989,39.9951,342488.8568
2007-06-28 09:40:00,70.74,70.85,70.52,70.64,465727.0208408626,40.0007,40.0629,39.8763,39.9442,465727.0208
2007-06-28 09:50:00,70.64,70.77,70.61,70.75,209492.8321888929,39.9442,40.0177,39.9272,40.0064,209492.8322
2007-06-28 10:00:00,70.76,70.92,70.68,70.79,264787.37501505844,40.012,40.1025,39.9668,40.029,264787.375
2007-06-28 10:10:00,70.81,71.32,70.79,71.06,280568.60619202506,40.0403,40.3287,40.029,40.1817,280568.6062
2007-06-28 10:20:00,71.06,71.19,70.92,70.96,241416.69678352008,40.1817,40.2552,40.1025,40.1251,241416.6968
2007-06-28 10:30:00,70.95,70.99,70.69,70.69,119624.14166967836,40.1195,40.1421,39.9724,39.9724,119624.1417
2007-06-28 10:40:00,70.7,71.0,70.69,70.96,146849.7771352849,39.9781,40.1477,39.9724,40.1251,146849.7771
2007-06-28 10:50:00,70.97,71.07,70.95,70.97,194795.807734008,40.1308,40.1873,40.1195,40.1308,194795.8077
2007-06-28 11:00:00,70.97,71.02,70.52,70.58,209613.2996024576,40.1308,40.159,39.8763,39.9102,209613.2996
2007-06-28 11:10:00,70.56,70.67,70.48,70.57,175280.08673653778,39.8989,39.9611,39.8537,39.9046,175280.0867
2007-06-28 11:20:00,70.57,70.63,70.4,70.46,133839.2964703048,39.9046,39.9385,39.8085,39.8424,133839.2965
2007-06-28 11:30:00,70.46,70.67,70.42,70.62,110589.08565233104,39.8424,39.9611,39.8198,39.9329,110589.0857
2007-06-28 11:40:00,70.62,70.86,70.6,70.83,147933.9838573666,39.9329,40.0686,39.9215,40.0516,147933.9839
2007-06-28 11:50:00,70.83,70.96,70.77,70.96,173714.01036019757,40.0516,40.1251,40.0177,40.1251,173714.0104
2007-06-28 12:00:00,70.95,71.07,70.89,70.96,90832.4298277316,40.1195,40.1873,40.0855,40.1251,90832.4298
2007-06-28 12:10:00,70.95,71.02,70.91,71.02,65534.27297915914,40.1195,40.159,40.0968,40.159,65534.273
2007-06-28 12:20:00,71.01,71.02,70.94,70.97,69750.63245392122,40.1534,40.159,40.1138,40.1308,69750.6325
2007-06-28 12:30:00,70.97,71.06,70.92,70.99,239007.34851222747,40.1308,40.1817,40.1025,40.1421,239007.3485
2007-06-28 12:40:00,70.99,71.05,70.98,71.02,132152.75268039998,40.1421,40.176,40.1364,40.159,132152.7527
2007-06-28 12:50:00,71.02,71.04,70.86,70.87,97217.20274665704,40.159,40.1704,40.0686,40.0742,97217.2027
2007-06-28 13:00:00,70.95,70.95,70.8,70.9,110709.55306589568,40.1195,40.1195,40.0346,40.0912,110709.5531
2007-06-28 13:10:00,70.91,70.91,70.82,70.84,59510.902300927606,40.0968,40.0968,40.0459,40.0573,59510.9023
2007-06-28 13:20:00,70.84,70.94,70.83,70.92,50957.71593783882,40.0573,40.1138,40.0516,40.1025,50957.7159
2007-06-28 13:30:00,70.93,71.03,70.92,71.01,68666.42573183954,40.1082,40.1647,40.1025,40.1534,68666.4257
2007-06-28 13:40:00,71.01,71.06,70.87,71.02,134682.5683652572,40.1534,40.1817,40.0742,40.159,134682.5684
2007-06-28 13:50:00,71.02,71.14,70.91,70.95,178171.30466208892,40.159,40.2269,40.0968,40.1195,178171.3047
2007-06-28 14:00:00,70.95,71.14,70.92,71.09,185278.8820624021,40.1195,40.2269,40.1025,40.1986,185278.8821
2007-06-28 14:10:00,71.1,71.33,70.79,71.2,380436.092037104,40.2043,40.3343,40.029,40.2608,380436.092
2007-06-28 14:20:00,71.26,71.35,70.93,70.97,334176.60522828577,40.2948,40.3456,40.1082,40.1308,334176.6052
2007-06-28 14:30:00,70.98,70.98,70.55,70.56,518130.345741477,40.1364,40.1364,39.8933,39.8989,518130.3457
2007-06-28 14:40:00,70.56,71.11,70.53,70.88,357426.81604625954,39.8989,40.2099,39.882,40.0799,357426.816
2007-06-28 14:50:00,70.89,70.96,70.77,70.89,214913.8657993013,40.0855,40.1251,40.0177,40.0855,214913.8658
2007-06-28 15:00:00,70.9,70.92,70.65,70.85,196000.4818696543,40.0912,40.1025,39.9498,40.0629,196000.4819
2007-06-28 15:10:00,70.84,70.9,70.74,70.76,158294.18142392483,40.0573,40.0912,40.0007,40.012,158294.1814
2007-06-28 15:20:00,70.76,70.88,70.72,70.77,173714.01036019757,40.012,40.0799,39.9894,40.0177,173714.0104
2007-06-28 15:30:00,70.77,70.88,70.77,70.82,286110.1072159981,40.0177,40.0799,40.0177,40.0459,286110.1072
2007-06-28 15:40:00,70.83,70.83,70.46,70.49,395735.4535598121,40.0516,40.0516,39.8424,39.8593,395735.4536
2007-06-28 15:50:00,70.51,70.64,70.46,70.48,558245.994458499,39.8707,39.9442,39.8424,39.8537,558245.9945
2007-06-29 09:30:00,70.97,71.31,70.58,70.73,358631.49018190586,40.1308,40.323,39.9102,39.9951,358631.4902
2007-06-29 09:40:00,70.75,71.11,70.59,71.06,329357.90868570056,40.0064,40.2099,39.9159,40.1817,329357.9087
2007-06-29 09:50:00,71.05,71.16,70.98,71.02,316588.36284784967,40.176,40.2382,40.1364,40.159,316588.3628
2007-06-29 10:00:00,71.03,71.14,70.71,70.87,280930.008432719,40.1647,40.2269,39.9837,40.0742,280930.0084
2007-06-29 10:10:00,70.85,70.9,70.49,70.57,240091.5552343092,40.0629,40.0912,39.8593,39.9046,240091.5552
2007-06-29 10:20:00,70.58,70.59,70.38,70.51,352246.7172629804,39.9102,39.9159,39.7971,39.8707,352246.7173
2007-06-29 10:30:00,70.51,70.53,70.23,70.44,288760.39031442,39.8707,39.882,39.7123,39.8311,288760.3903
2007-06-29 10:40:00,70.45,70.51,70.39,70.43,183471.87085893267,39.8367,39.8707,39.8028,39.8254,183471.8709
2007-06-29 10:50:00,70.43,70.45,70.23,70.27,136369.11215516203,39.8254,39.8367,39.7123,39.7349,136369.1122
2007-06-29 11:00:00,70.27,70.32,69.65,69.81,499216.96181182994,39.7349,39.7632,39.3844,39.4748,499216.9618
2007-06-29 11:10:00,69.8,70.09,69.78,69.97,204312.7334056138,39.4692,39.6332,39.4579,39.5653,204312.7334
2007-06-29 11:20:00,69.97,70.14,69.96,70.14,133236.95940248165,39.5653,39.6614,39.5597,39.6614,133236.9594
2007-06-29 11:30:00,70.12,70.18,69.99,70.17,149379.59282014216,39.6501,39.6841,39.5766,39.6784,149379.5928
2007-06-29 11:40:00,70.17,70.33,70.13,70.23,143958.5592097338,39.6784,39.7689,39.6558,39.7123,143958.5592
2007-06-29 11:50:00,70.23,70.23,69.94,69.97,107456.93289965064,39.7123,39.7123,39.5483,39.5653,107456.9329
2007-06-29 12:00:00,69.99,70.07,69.92,70.0,121792.55511384172,39.5766,39.6219,39.537,39.5823,121792.5551
2007-06-29 12:10:00,69.99,70.0,69.75,69.84,201180.5806529334,39.5766,39.5823,39.4409,39.4918,201180.5807
2007-06-29 12:20:00,69.84,70.03,69.81,69.95,107577.40031321529,39.4918,39.5992,39.4748,39.554,107577.4003
2007-06-29 12:30:00,69.94,69.94,69.37,69.65,310444.5247560535,39.5483,39.5483,39.226,39.3844,310444.5248
2007-06-29 12:40:00,69.65,69.84,69.65,69.66,114564.51029996388,39.3844,39.4918,39.3844,39.39,114564.5103
2007-06-29 12:50:00,69.67,69.79,69.67,69.75,93964.582580412,39.3957,39.4635,39.3957,39.4409,93964.5826
2007-06-29 13:00:00,69.75,69.84,69.63,69.65,178412.2394892182,39.4409,39.4918,39.3731,39.3844,178412.2395
2007-06-29 13:10:00,69.65,69.75,69.61,69.73,269485.604144079,39.3844,39.4409,39.3617,39.4296,269485.6041
2007-06-29 13:20:00,69.72,70.04,69.72,69.97,177328.0327671365,39.4239,39.6049,39.4239,39.5653,177328.0328
2007-06-29 13:30:00,69.97,70.07,69.88,69.97,170581.8576075172,39.5653,39.6219,39.5144,39.5653,170581.8576
2007-06-29 13:40:00,69.97,70.28,69.89,70.27,164678.95434285028,39.5653,39.7406,39.5201,39.7349,164678.9543
2007-06-29 13:50:00,70.28,70.3,70.03,70.06,134562.10095169258,39.7406,39.7519,39.5992,39.6162,134562.101
2007-06-29 14:00:00,70.04,70.12,69.65,69.73,259848.21105890852,39.6049,39.6501,39.3844,39.4296,259848.2111
2007-06-29 14:10:00,69.73,69.75,69.49,69.71,309480.7854475365,39.4296,39.4409,39.2939,39.4183,309480.7854
2007-06-29 14:20:00,69.7,69.7,69.4,69.48,273701.96361884114,39.4126,39.4126,39.243,39.2882,273701.9636
2007-06-29 14:30:00,69.49,69.6,69.23,69.53,284423.56342609326,39.2939,39.3561,39.1469,39.3165,284423.5634
2007-06-29 14:40:00,69.53,69.68,69.5,69.55,160342.12745452358,39.3165,39.4013,39.2995,39.3278,160342.1275
2007-06-29 14:50:00,69.55,69.59,69.45,69.52,109625.34634381402,39.3278,39.3504,39.2713,39.3109,109625.3463
2007-06-29 15:00:00,69.52,69.57,69.11,69.21,284303.09601252864,39.3109,39.3391,39.079,39.1356,284303.096
2007-06-29 15:10:00,69.21,69.25,68.85,69.01,430430.06866642577,39.1356,39.1582,38.932,39.0225,430430.0687
2007-06-29 15:20:00,69.01,69.12,68.78,68.8,380074.6897964101,39.0225,39.0847,38.8924,38.9037,380074.6898
2007-06-29 15:30:00,68.8,69.21,68.67,69.11,465245.15118660405,38.9037,39.1356,38.8302,39.079,465245.1512
2007-06-29 15:40:00,69.11,69.55,69.1,69.47,631128.7796651006,39.079,39.3278,39.0734,39.2826,631128.7797
2007-06-29 15:50:00,69.48,69.63,69.42,69.6,624503.071919046,39.2882,39.3731,39.2543,39.3561,624503.0719
2007-07-03 09:30:00,71.82,72.2,71.75,71.86,397600.0,48.7246,48.9824,48.6771,48.7517,397600.0
2007-07-03 09:40:00,71.89,72.3,71.82,72.23,332100.0,48.7721,49.0502,48.7246,49.0027,332100.0
2007-07-03 09:50:00,72.25,72.31,72.05,72.28,210000.0,49.0163,49.057,48.8806,49.0367,210000.0
2007-07-03 10:00:00,72.27,72.4,72.15,72.24,270100.0,49.0299,49.1181,48.9485,49.0095,270100.0
2007-07-03 10:10:00,72.25,72.33,72.19,72.29,158600.0,49.0163,49.0706,48.9756,49.0434,158600.0
2007-07-03 10:20:00,72.3,72.72,72.26,72.71,315200.0,49.0502,49.3352,49.0231,49.3284,315200.0
2007-07-03 10:30:00,72.71,72.71,72.4,72.63,260600.0,49.3284,49.3284,49.1181,49.2741,260600.0
2007-07-03 10:40:00,72.65,72.78,72.6,72.7,192300.0,49.2877,49.3759,49.2538,49.3216,192300.0
2007-07-03 10:50:00,72.69,73.14,72.65,73.1,367100.0,49.3148,49.6201,49.2877,49.593,367100.0
2007-07-03 11:00:00,73.09,73.2,73.02,73.11,311700.0,49.5862,49.6608,49.5387,49.5998,311700.0
2007-07-03 11:10:00,73.12,73.12,72.9,73.07,301700.0,49.6065,49.6065,49.4573,49.5726,301700.0
2007-07-03 11:20:00,73.07,73.1,73.01,73.03,124200.0,49.5726,49.593,49.5319,49.5455,124200.0
2007-07-03 11:30:00,73.05,73.08,72.93,72.99,166200.0,49.559,49.5794,49.4776,49.5183,166200.0
2007-07-03 11:40:00,73.0,73.15,73.0,73.08,296800.0,49.5251,49.6269,49.5251,49.5794,296800.0
2007-07-03 11:50:00,73.08,73.12,72.99,73.05,134600.0,49.5794,49.6065,49.5183,49.559,134600.0
2007-07-03 12:00:00,73.06,73.06,72.92,72.98,187600.0,49.5658,49.5658,49.4709,49.5116,187600.0
2007-07-03 12:10:00,72.98,73.0,72.88,72.92,178300.0,49.5116,49.5251,49.4437,49.4709,178300.0
2007-07-03 12:20:00,72.93,73.14,72.86,73.11,227000.0,49.4776,49.6201,49.4301,49.5998,227000.0
2007-07-03 12:30:00,73.11,73.16,73.02,73.12,267400.0,49.5998,49.6337,49.5387,49.6065,267400.0
2007-07-03 12:40:00,73.13,73.33,73.11,73.33,393000.0,49.6133,49.749,49.5998,49.749,393000.0
2007-07-03 12:50:00,73.34,73.34,73.18,73.24,550500.0,49.7558,49.7558,49.6472,49.6879,550500.0
2007-07-05 09:30:00,73.5,73.58,72.52,72.96,264200.0,49.8643,49.9186,49.1995,49.498,264200.0
2007-07-05 09:40:00,72.95,73.19,72.72,72.99,189500.0,49.4912,49.654,49.3352,49.5183,189500.0
2007-07-05 09:50:00,72.99,73.07,72.8,72.87,316000.0,49.5183,49.5726,49.3894,49.4369,316000.0
2007-07-05 10:00:00,72.88,72.99,72.83,72.96,252200.0,49.4437,49.5183,49.4098,49.498,252200.0
2007-07-05 10:10:00,72.96,73.2,72.86,72.88,161100.0,49.498,49.6608,49.4301,49.4437,161100.0
2007-07-05 10:20:00,72.88,72.92,72.76,72.8,141600.0,49.4437,49.4709,49.3623,49.3894,141600.0
2007-07-05 10:30:00,72.81,73.19,72.8,73.07,185000.0,49.3962,49.654,49.3894,49.5726,185000.0
2007-07-05 10:40:00,73.07,73.12,72.84,72.85,93300.0,49.5726,49.6065,49.4166,49.4234,93300.0
2007-07-05 10:50:00,72.83,72.93,72.73,72.74,173300.0,49.4098,49.4776,49.342,49.3487,173300.0
2007-07-05 11:00:00,72.74,72.77,72.54,72.64,541600.0,49.3487,49.3691,49.2131,49.2809,541600.0
2007-07-05 11:10:00,72.62,72.68,72.44,72.47,305000.0,49.2673,49.308,49.1452,49.1656,305000.0
2007-07-05 11:20:00,72.46,72.7,72.46,72.64,188500.0,49.1588,49.3216,49.1588,49.2809,188500.0
2007-07-05 11:30:00,72.63,72.66,72.57,72.64,253000.0,49.2741,49.2945,49.2334,49.2809,253000.0
2007-07-05 11:40:00,72.64,72.68,72.55,72.58,174800.0,49.2809,49.308,49.2198,49.2402,174800.0
2007-07-05 11:50:00,72.58,72.59,72.36,72.48,339600.0,49.2402,49.247,49.0909,49.1723,339600.0
2007-07-05 12:00:00,72.48,72.55,72.44,72.48,168000.0,49.1723,49.2198,49.1452,49.1723,168000.0
2007-07-05 12:10:00,72.48,72.52,72.41,72.5,171200.0,49.1723,49.1995,49.1249,49.1859,171200.0
2007-07-05 12:20:00,72.5,72.62,72.48,72.56,204100.0,49.1859,49.2673,49.1723,49.2266,204100.0
2007-07-05 12:30:00,72.55,72.57,72.39,72.48,311800.0,49.2198,49.2334,49.1113,49.1723,311800.0
2007-07-05 12:40:00,72.48,72.51,72.28,72.28,125400.0,49.1723,49.1927,49.0367,49.0367,125400.0
2007-07-05 12:50:00,72.28,73.0,72.26,72.37,258700.0,49.0367,49.5251,49.0231,49.0977,258700.0
2007-07-05 13:00:00,72.38,72.42,72.17,72.33,368200.0,49.1045,49.1316,48.962,49.0706,368200.0
2007-07-05 13:10:00,72.33,72.41,72.3,72.38,157000.0,49.0706,49.1249,49.0502,49.1045,157000.0
2007-07-05 13:20:00,72.38,72.42,72.31,72.34,206200.0,49.1045,49.1316,49.057,49.0774,206200.0
2007-07-05 13:30:00,72.34,72.44,72.32,72.38,104800.0,49.0774,49.1452,49.0638,49.1045,104800.0
2007-07-05 13:40:00,72.36,72.46,72.35,72.4,163600.0,49.0909,49.1588,49.0841,49.1181,163600.0
2007-07-05 13:50:00,72.4,72.41,72.3,72.3,87900.0,49.1181,49.1249,49.0502,49.0502,87900.0
2007-07-05 14:00:00,72.3,72.44,72.29,72.39,102800.0,49.0502,49.1452,49.0434,49.1113,102800.0
2007-07-05 14:10:00,72.4,72.62,72.4,72.49,137900.0,49.1181,49.2673,49.1181,49.1791,137900.0
2007-07-05 14:20:00,72.5,72.78,72.48,72.53,198800.0,49.1859,49.3759,49.1723,49.2063,198800.0
2007-07-05 14:30:00,72.56,72.59,72.48,72.56,258200.0,49.2266,49.247,49.1723,49.2266,258200.0
2007-07-05 14:40:00,72.57,72.68,72.47,72.67,223400.0,49.2334,49.308,49.1656,49.3012,223400.0
2007-07-05 14:50:00,72.67,72.67,72.55,72.65,143400.0,49.3012,49.3012,49.2198,49.2877,143400.0
2007-07-05 15:00:00,72.66,72.71,72.57,72.71,174400.0,49.2945,49.3284,49.2334,49.3284,174400.0
2007-07-05 15:10:00,72.7,72.7,72.57,72.59,194400.0,49.3216,49.3216,49.2334,49.247,194400.0
2007-07-05 15:20:00,72.6,72.69,72.59,72.66,158700.0,49.2538,49.3148,49.247,49.2945,158700.0
2007-07-05 15:30:00,72.66,72.74,72.63,72.7,193000.0,49.2945,49.3487,49.2741,49.3216,193000.0
2007-07-05 15:40:00,72.7,72.8,72.69,72.75,273700.0,49.3216,49.3894,49.3148,49.3555,273700.0
2007-07-05 15:50:00,72.75,72.93,72.7,72.9,544500.0,49.3555,49.4776,49.3216,49.4573,544500.0
2007-07-06 09:30:00,73.02,73.19,72.61,72.69,179900.0,49.5387,49.654,49.2605,49.3148,179900.0
2007-07-06 09:40:00,72.7,72.81,72.57,72.72,228400.0,49.3216,49.3962,49.2334,49.3352,228400.0
2007-07-06 09:50:00,72.73,72.73,72.37,72.66,268600.0,49.342,49.342,49.0977,49.2945,268600.0
2007-07-06 10:00:00,72.67,72.93,72.63,72.64,153700.0,49.3012,49.4776,49.2741,49.2809,153700.0
2007-07-06 10:10:00,72.64,72.98,72.57,72.87,115600.0,49.2809,49.5116,49.2334,49.4369,115600.0
2007-07-06 10:20:00,72.87,72.93,72.82,72.93,113000.0,49.4369,49.4776,49.403,49.4776,113000.0
2007-07-06 10:30:00,72.95,73.1,72.8,72.85,194300.0,49.4912,49.593,49.3894,49.4234,194300.0
2007-07-06 10:40:00,72.84,72.99,72.7,72.9,115400.0,49.4166,49.5183,49.3216,49.4573,115400.0
2007-07-06 10:50:00,72.91,73.02,72.86,72.89,98900.0,49.4641,49.5387,49.4301,49.4505,98900.0
2007-07-06 11:00:00,72.9,73.02,72.7,72.99,201200.0,49.4573,49.5387,49.3216,49.5183,201200.0
2007-07-06 11:10:00,72.99,73.14,72.99,73.03,124100.0,49.5183,49.6201,49.5183,49.5455,124100.0
2007-07-06 11:20:00,73.03,73.09,72.91,72.95,102400.0,49.5455,49.5862,49.4641,49.4912,102400.0
2007-07-06 11:30:00,72.95,73.0,72.82,72.85,93100.0,49.4912,49.5251,49.403,49.4234,93100.0
2007-07-06 11:40:00,72.85,72.9,72.62,72.62,193700.0,49.4234,49.4573,49.2673,49.2673,193700.0
2007-07-06 11:50:00,72.62,72.66,72.46,72.46,172800.0,49.2673,49.2945,49.1588,49.1588,172800.0
2007-07-06 12:00:00,72.46,72.74,72.46,72.65,186800.0,49.1588,49.3487,49.1588,49.2877,186800.0
2007-07-06 12:10:00,72.65,72.81,72.64,72.69,166500.0,49.2877,49.3962,49.2809,49.3148,166500.0
2007-07-06 12:20:00,72.69,72.81,72.6,72.75,169500.0,49.3148,49.3962,49.2538,49.3555,169500.0
2007-07-06 12:30:00,72.72,72.81,72.67,72.79,68700.0,49.3352,49.3962,49.3012,49.3827,68700.0
2007-07-06 12:40:00,72.78,72.89,72.75,72.86,70200.0,49.3759,49.4505,49.3555,49.4301,70200.0
2007-07-06 12:50:00,72.86,72.95,72.85,72.94,99500.0,49.4301,49.4912,49.4234,49.4844,99500.0
2007-07-06 13:00:00,72.95,72.97,72.86,72.94,70900.0,49.4912,49.5048,49.4301,49.4844,70900.0
2007-07-06 13:10:00,72.93,73.01,72.93,72.99,79100.0,49.4776,49.5319,49.4776,49.5183,79100.0
2007-07-06 13:20:00,73.0,73.11,72.98,73.06,82400.0,49.5251,49.5998,49.5116,49.5658,82400.0
2007-07-06 13:30:00,73.06,73.14,73.01,73.01,97800.0,49.5658,49.6201,49.5319,49.5319,97800.0
2007-07-06 13:40:00,73.02,73.19,73.02,73.09,100100.0,49.5387,49.654,49.5387,49.5862,100100.0
2007-07-06 13:50:00,73.09,73.19,73.09,73.18,102900.0,49.5862,49.654,49.5862,49.6472,102900.0
2007-07-06 14:00:00,73.19,73.36,73.18,73.23,208900.0,49.654,49.7694,49.6472,49.6812,208900.0
2007-07-06 14:10:00,73.23,73.39,73.23,73.32,90200.0,49.6812,49.7897,49.6812,49.7422,90200.0
2007-07-06 14:20:00,73.33,73.37,73.28,73.36,96100.0,49.749,49.7761,49.7151,49.7694,96100.0
2007-07-06 14:30:00,73.36,73.6,73.36,73.54,148300.0,49.7694,49.9322,49.7694,49.8915,148300.0
2007-07-06 14:40:00,73.53,73.56,73.27,73.3,94100.0,49.8847,49.905,49.7083,49.7287,94100.0
2007-07-06 14:50:00,73.3,73.4,73.24,73.35,83000.0,49.7287,49.7965,49.6879,49.7626,83000.0
2007-07-06 15:00:00,73.34,73.4,73.23,73.23,132100.0,49.7558,49.7965,49.6812,49.6812,132100.0
2007-07-06 15:10:00,73.27,73.31,73.19,73.19,140500.0,49.7083,49.7354,49.654,49.654,140500.0
2007-07-06 15:20:00,73.19,73.31,73.19,73.27,176800.0,49.654,49.7354,49.654,49.7083,176800.0
2007-07-06 15:30:00,73.27,73.38,73.22,73.27,169700.0,49.7083,49.7829,49.6744,49.7083,169700.0
2007-07-06 15:40:00,73.27,73.27,73.04,73.11,206700.0,49.7083,49.7083,49.5523,49.5998,206700.0
2007-07-06 15:50:00,73.11,73.2,72.94,73.15,290900.0,49.5998,49.6608,49.4844,49.6269,290900.0
2007-07-09 09:30:00,73.09,73.2,72.82,72.92,229500.0,49.5862,49.6608,49.403,49.4709,229500.0
2007-07-09 09:40:00,72.92,73.25,72.88,73.16,225200.0,49.4709,49.6947,49.4437,49.6337,225200.0
2007-07-09 09:50:00,73.15,73.18,72.66,72.84,187200.0,49.6269,49.6472,49.2945,49.4166,187200.0
2007-07-09 10:00:00,72.85,72.87,72.81,72.85,105800.0,49.4234,49.4369,49.3962,49.4234,105800.0
2007-07-09 10:10:00,72.85,72.92,72.74,72.77,225300.0,49.4234,49.4709,49.3487,49.3691,225300.0
2007-07-09 10:20:00,72.78,72.82,72.5,72.67,264800.0,49.3759,49.403,49.1859,49.3012,264800.0
2007-07-09 10:30:00,72.67,72.69,72.26,72.4,243900.0,49.3012,49.3148,49.0231,49.1181,243900.0
2007-07-09 10:40:00,72.4,72.52,72.36,72.41,242600.0,49.1181,49.1995,49.0909,49.1249,242600.0
2007-07-09 10:50:00,72.41,72.47,72.22,72.22,216600.0,49.1249,49.1656,48.996,48.996,216600.0
2007-07-09 11:00:00,72.24,72.53,72.22,72.42,142700.0,49.0095,49.2063,48.996,49.1316,142700.0
2007-07-09 11:10:00,72.42,72.48,72.35,72.47,70400.0,49.1316,49.1723,49.0841,49.1656,70400.0
2007-07-09 11:20:00,72.45,72.59,72.39,72.5,189400.0,49.152,49.247,49.1113,49.1859,189400.0
2007-07-09 11:30:00,72.48,72.52,72.3,72.35,129600.0,49.1723,49.1995,49.0502,49.0841,129600.0
2007-07-09 11:40:00,72.35,72.44,72.33,72.4,75100.0,49.0841,49.1452,49.0706,49.1181,75100.0
2007-07-09 11:50:00,72.4,72.46,72.37,72.42,52200.0,49.1181,49.1588,49.0977,49.1316,52200.0
2007-07-09 12:00:00,72.41,72.49,72.41,72.43,39200.0,49.1249,49.1791,49.1249,49.1384,39200.0
2007-07-09 12:10:00,72.43,72.43,72.32,72.35,150200.0,49.1384,49.1384,49.0638,49.0841,150200.0
2007-07-09 12:20:00,72.35,72.39,72.29,72.34,69500.0,49.0841,49.1113,49.0434,49.0774,69500.0
2007-07-09 12:30:00,72.34,72.49,72.33,72.44,108600.0,49.0774,49.1791,49.0706,49.1452,108600.0
2007-07-09 12:40:00,72.45,72.5,72.43,72.48,79600.0,49.152,49.1859,49.1384,49.1723,79600.0
2007-07-09 12:50:00,72.48,72.5,72.36,72.41,111300.0,49.1723,49.1859,49.0909,49.1249,111300.0
2007-07-09 13:00:00,72.41,72.48,72.33,72.41,93200.0,49.1249,49.1723,49.0706,49.1249,93200.0
2007-07-09 13:10:00,72.4,72.45,72.32,72.43,111500.0,49.1181,49.152,49.0638,49.1384,111500.0
2007-07-09 13:20:00,72.43,72.5,72.39,72.48,65800.0,49.1384,49.1859,49.1113,49.1723,65800.0
2007-07-09 13:30:00,72.47,72.58,72.4,72.55,100800.0,49.1656,49.2402,49.1181,49.2198,100800.0
2007-07-09 13:40:00,72.55,72.57,72.46,72.56,121500.0,49.2198,49.2334,49.1588,49.2266,121500.0
2007-07-09 13:50:00,72.57,72.66,72.4,72.57,82100.0,49.2334,49.2945,49.1181,49.2334,82100.0
2007-07-09 14:00:00,72.57,72.58,72.46,72.51,75500.0,49.2334,49.2402,49.1588,49.1927,75500.0
2007-07-09 14:10:00,72.5,72.54,72.36,72.42,71000.0,49.1859,49.2131,49.0909,49.1316,71000.0
2007-07-09 14:20:00,72.42,72.47,72.34,72.35,62800.0,49.1316,49.1656,49.0774,49.0841,62800.0
2007-07-09 14:30:00,72.35,72.5,72.3,72.4,147600.0,49.0841,49.1859,49.0502,49.1181,147600.0
2007-07-09 14:40:00,72.41,72.52,72.39,72.5,88700.0,49.1249,49.1995,49.1113,49.1859,88700.0
2007-07-09 14:50:00,72.5,72.57,72.42,72.47,98200.0,49.1859,49.2334,49.1316,49.1656,98200.0
2007-07-09 15:00:00,72.48,72.51,72.38,72.42,131800.0,49.1723,49.1927,49.1045,49.1316,131800.0
2007-07-09 15:10:00,72.42,72.47,72.34,72.47,139700.0,49.1316,49.1656,49.0774,49.1656,139700.0
2007-07-09 15:20:00,72.48,72.57,72.42,72.57,138700.0,49.1723,49.2334,49.1316,49.2334,138700.0
2007-07-09 15:30:00,72.57,72.73,72.56,72.71,317000.0,49.2334,49.342,49.2266,49.3284,317000.0
2007-07-09 15:40:00,72.71,72.71,72.61,72.66,159500.0,49.3284,49.3284,49.2605,49.2945,159500.0
2007-07-09 15:50:00,72.66,72.72,72.62,72.68,277500.0,49.2945,49.3352,49.2673,49.308,277500.0
2007-07-10 09:30:00,72.0,72.03,71.52,71.57,349900.0,48.8467,48.8671,48.5211,48.555,349900.0
2007-07-10 09:40:00,71.57,71.58,71.36,71.5,327400.0,48.555,48.5618,48.4125,48.5075,327400.0
2007-07-10 09:50:00,71.49,71.65,71.34,71.6,421700.0,48.5007,48.6093,48.3989,48.5753,421700.0
2007-07-10 10:00:00,71.58,71.82,71.41,71.81,432400.0,48.5618,48.7246,48.4464,48.7178,432400.0
2007-07-10 10:10:00,71.8,71.82,71.6,71.67,178300.0,48.711,48.7246,48.5753,48.6228,178300.0
2007-07-10 10:20:00,71.69,71.78,71.6,71.68,279800.0,48.6364,48.6974,48.5753,48.6296,279800.0
2007-07-10 10:30:00,71.67,71.95,71.6,71.83,352700.0,48.6228,48.8128,48.5753,48.7314,352700.0
2007-07-10 10:40:00,71.84,71.88,71.64,71.73,212800.0,48.7382,48.7653,48.6025,48.6635,212800.0
2007-07-10 10:50:00,71.72,71.97,71.72,71.78,111900.0,48.6567,48.8263,48.6567,48.6974,111900.0
2007-07-10 11:00:00,71.78,71.9,71.76,71.89,149100.0,48.6974,48.7789,48.6839,48.7721,149100.0
2007-07-10 11:10:00,71.89,71.97,71.83,71.94,143500.0,48.7721,48.8263,48.7314,48.806,143500.0
2007-07-10 11:20:00,71.93,71.97,71.8,71.83,170700.0,48.7992,48.8263,48.711,48.7314,170700.0
2007-07-10 11:30:00,71.82,71.92,71.82,71.89,151300.0,48.7246,48.7924,48.7246,48.7721,151300.0
2007-07-10 11:40:00,71.9,71.96,71.87,71.92,163200.0,48.7789,48.8196,48.7585,48.7924,163200.0
2007-07-10 11:50:00,71.92,71.99,71.9,71.96,150000.0,48.7924,48.8399,48.7789,48.8196,150000.0
2007-07-10 12:00:00,71.97,72.0,71.87,71.91,134200.0,48.8263,48.8467,48.7585,48.7856,134200.0
2007-07-10 12:10:00,71.91,71.91,71.65,71.69,211500.0,48.7856,48.7856,48.6093,48.6364,211500.0
2007-07-10 12:20:00,71.69,71.77,71.68,71.73,138600.0,48.6364,48.6907,48.6296,48.6635,138600.0
2007-07-10 12:30:00,71.73,71.9,71.73,71.88,64900.0,48.6635,48.7789,48.6635,48.7653,64900.0
2007-07-10 12:40:00,71.88,71.9,71.73,71.8,122300.0,48.7653,48.7789,48.6635,48.711,122300.0
2007-07-10 12:50:00,71.81,71.9,71.76,71.86,65300.0,48.7178,48.7789,48.6839,48.7517,65300.0
2007-07-10 13:00:00,71.87,72.0,71.76,71.8,230600.0,48.7585,48.8467,48.6839,48.711,230600.0
2007-07-10 13:10:00,71.81,71.93,71.67,71.71,154600.0,48.7178,48.7992,48.6228,48.65,154600.0
2007-07-10 13:20:00,71.71,71.72,71.4,71.4,295500.0,48.65,48.6567,48.4396,48.4396,295500.0
2007-07-10 13:30:00,71.41,71.45,71.31,71.43,203600.0,48.4464,48.4736,48.3786,48.46,203600.0
2007-07-10 13:40:00,71.43,71.57,71.02,71.08,315700.0,48.46,48.555,48.1818,48.2225,315700.0
2007-07-10 13:50:00,71.09,71.29,70.91,71.27,234400.0,48.2293,48.365,48.1072,48.3514,234400.0
2007-07-10 14:00:00,71.26,71.33,71.04,71.06,219700.0,48.3447,48.3922,48.1954,48.209,219700.0
2007-07-10 14:10:00,71.08,71.38,71.07,71.36,141400.0,48.2225,48.4261,48.2158,48.4125,141400.0
2007-07-10 14:20:00,71.38,71.43,71.28,71.3,134700.0,48.4261,48.46,48.3582,48.3718,134700.0
2007-07-10 14:30:00,71.3,71.33,71.14,71.18,114800.0,48.3718,48.3922,48.2633,48.2904,114800.0
2007-07-10 14:40:00,71.19,71.23,70.95,70.95,281300.0,48.2972,48.3243,48.1344,48.1344,281300.0
2007-07-10 14:50:00,70.95,71.09,70.88,70.92,223800.0,48.1344,48.2293,48.0869,48.114,223800.0
2007-07-10 15:00:00,70.92,71.05,70.72,70.79,244200.0,48.114,48.2022,47.9783,48.0258,244200.0
2007-07-10 15:10:00,70.78,70.85,70.65,70.72,290200.0,48.019,48.0665,47.9308,47.9783,290200.0
2007-07-10 15:20:00,70.72,70.88,70.58,70.63,314600.0,47.9783,48.0869,47.8833,47.9173,314600.0
2007-07-10 15:30:00,70.63,70.68,70.1,70.3,552100.0,47.9173,47.9512,47.5577,47.6934,552100.0
2007-07-10 15:40:00,70.29,70.48,70.03,70.47,629700.0,47.6866,47.8155,47.5102,47.8087,629700.0
2007-07-10 15:50:00,70.48,70.57,70.33,70.36,672800.0,47.8155,47.8766,47.7137,47.7341,672800.0
2007-07-11 09:30:00,69.72,70.13,69.71,69.77,483000.0,47.4807,47.7599,47.4738,47.5147,483000.0
2007-07-11 09:40:00,69.78,70.24,69.78,70.1,273900.0,47.5215,47.8348,47.5215,47.7394,273900.0
2007-07-11 09:50:00,70.11,70.22,69.85,69.88,364100.0,47.7462,47.8212,47.5692,47.5896,364100.0
2007-07-11 10:00:00,69.88,70.08,69.72,69.9,288800.0,47.5896,47.7258,47.4807,47.6032,288800.0
2007-07-11 10:10:00,69.89,70.31,69.89,70.13,386200.0,47.5964,47.8825,47.5964,47.7599,386200.0
2007-07-11 10:20:00,70.12,70.17,69.91,70.1,197100.0,47.7531,47.7871,47.61,47.7394,197100.0
2007-07-11 10:30:00,70.11,70.12,69.72,69.73,201000.0,47.7462,47.7531,47.4807,47.4875,201000.0
2007-07-11 10:40:00,69.73,69.85,69.66,69.68,210000.0,47.4875,47.5692,47.4398,47.4534,210000.0
2007-07-11 10:50:00,69.67,70.15,69.67,69.97,231100.0,47.4466,47.7735,47.4466,47.6509,231100.0
2007-07-11 11:00:00,69.98,70.63,69.97,70.56,241700.0,47.6577,48.1004,47.6509,48.0527,241700.0
2007-07-11 11:10:00,70.56,71.17,70.54,71.17,594700.0,48.0527,48.4681,48.0391,48.4681,594700.0
2007-07-11 11:20:00,71.17,71.36,70.98,71.23,333200.0,48.4681,48.5975,48.3387,48.509,333200.0
2007-07-11 11:30:00,71.25,71.31,70.96,71.08,198000.0,48.5226,48.5635,48.3251,48.4068,198000.0
2007-07-11 11:40:00,71.1,71.11,70.98,71.07,131400.0,48.4205,48.4273,48.3387,48.4,131400.0
2007-07-11 11:50:00,71.06,71.1,70.93,71.08,192000.0,48.3932,48.4205,48.3047,48.4068,192000.0
2007-07-11 12:00:00,71.07,71.22,71.05,71.1,133900.0,48.4,48.5022,48.3864,48.4205,133900.0
2007-07-11 12:10:00,71.1,71.21,70.96,71.0,144600.0,48.4205,48.4954,48.3251,48.3524,144600.0
2007-07-11 12:20:00,71.0,71.06,70.91,71.04,96500.0,48.3524,48.3932,48.2911,48.3796,96500.0
2007-07-11 12:30:00,71.06,71.11,70.92,70.93,102000.0,48.3932,48.4273,48.2979,48.3047,102000.0
2007-07-11 12:40:00,70.94,71.01,70.83,70.84,121800.0,48.3115,48.3592,48.2366,48.2434,121800.0
2007-07-11 12:50:00,70.84,70.93,70.75,70.84,116300.0,48.2434,48.3047,48.1821,48.2434,116300.0
2007-07-11 13:00:00,70.85,71.04,70.85,71.0,67800.0,48.2502,48.3796,48.2502,48.3524,67800.0
2007-07-11 13:10:00,70.98,71.03,70.84,71.01,98100.0,48.3387,48.3728,48.2434,48.3592,98100.0
2007-07-11 13:20:00,71.01,71.02,70.84,71.0,88600.0,48.3592,48.366,48.2434,48.3524,88600.0
2007-07-11 13:30:00,71.0,71.17,70.91,71.14,133700.0,48.3524,48.4681,48.2911,48.4477,133700.0
2007-07-11 13:40:00,71.15,71.16,70.96,71.02,127000.0,48.4545,48.4613,48.3251,48.366,127000.0
2007-07-11 13:50:00,71.02,71.05,70.7,70.75,225300.0,48.366,48.3864,48.1481,48.1821,225300.0
2007-07-11 14:00:00,70.76,70.82,70.47,70.54,266700.0,48.1889,48.2298,47.9914,48.0391,266700.0
2007-07-11 14:10:00,70.55,70.82,70.54,70.82,124500.0,48.0459,48.2298,48.0391,48.2298,124500.0
2007-07-11 14:20:00,70.82,70.86,70.46,70.52,219000.0,48.2298,48.257,47.9846,48.0255,219000.0
2007-07-11 14:30:00,70.5,70.52,70.23,70.24,272900.0,48.0118,48.0255,47.828,47.8348,272900.0
2007-07-11 14:40:00,70.26,70.28,69.92,69.92,296800.0,47.8484,47.862,47.6169,47.6169,296800.0
2007-07-11 14:50:00,69.92,69.92,69.63,69.76,340500.0,47.6169,47.6169,47.4194,47.5079,340500.0
2007-07-11 15:00:00,69.75,69.88,69.59,69.87,308100.0,47.5011,47.5896,47.3921,47.5828,308100.0
2007-07-11 15:10:00,69.87,69.89,69.68,69.86,197300.0,47.5828,47.5964,47.4534,47.576,197300.0
2007-07-11 15:20:00,69.86,70.12,69.82,70.1,223800.0,47.576,47.7531,47.5488,47.7394,223800.0
2007-07-11 15:30:00,70.11,70.26,70.09,70.24,224900.0,47.7462,47.8484,47.7326,47.8348,224900.0
2007-07-11 15:40:00,70.25,83.25,70.25,70.5,274200.0,47.8416,56.6948,47.8416,48.0118,274200.0
2007-07-11 15:50:00,70.48,70.64,70.39,70.64,416400.0,47.9982,48.1072,47.9369,48.1072,416400.0
2007-07-12 09:30:00,70.72,71.41,70.71,71.07,321600.0,48.1617,48.6316,48.1549,48.4,321600.0
2007-07-12 09:40:00,71.07,71.43,70.69,71.4,486300.0,48.4,48.6452,48.1412,48.6248,486300.0
2007-07-12 09:50:00,71.39,72.0,71.37,71.68,482200.0,48.618,49.0334,48.6043,48.8154,482200.0
2007-07-12 10:00:00,71.69,71.83,71.09,71.21,267300.0,48.8223,48.9176,48.4136,48.4954,267300.0
2007-07-12 10:10:00,71.2,71.45,71.14,71.44,172700.0,48.4886,48.6588,48.4477,48.652,172700.0
2007-07-12 10:20:00,71.44,71.56,71.27,71.33,163800.0,48.652,48.7337,48.5362,48.5771,163800.0
2007-07-12 10:30:00,71.32,71.59,71.32,71.51,230200.0,48.5703,48.7542,48.5703,48.6997,230200.0
2007-07-12 10:40:00,71.53,71.67,71.37,71.63,253600.0,48.7133,48.8086,48.6043,48.7814,253600.0
2007-07-12 10:50:00,71.62,71.65,71.51,71.62,370300.0,48.7746,48.795,48.6997,48.7746,370300.0
2007-07-12 11:00:00,71.62,71.65,71.51,71.64,129200.0,48.7746,48.795,48.6997,48.7882,129200.0
2007-07-12 11:10:00,71.63,71.69,71.58,71.68,125400.0,48.7814,48.8223,48.7473,48.8154,125400.0
2007-07-12 11:20:00,71.67,71.68,71.53,71.62,92700.0,48.8086,48.8154,48.7133,48.7746,92700.0
2007-07-12 11:30:00,71.62,71.99,70.65,71.96,224800.0,48.7746,49.0266,48.114,49.0061,224800.0
2007-07-12 11:40:00,71.98,72.07,71.95,72.0,171500.0,49.0198,49.081,48.9993,49.0334,171500.0
2007-07-12 11:50:00,72.0,72.03,71.73,71.8,186700.0,49.0334,49.0538,48.8495,48.8972,186700.0
2007-07-12 12:00:00,71.8,71.96,71.68,71.89,135800.0,48.8972,49.0061,48.8154,48.9585,135800.0
2007-07-12 12:10:00,71.89,72.17,71.87,72.16,175900.0,48.9585,49.1491,48.9448,49.1423,175900.0
2007-07-12 12:20:00,72.15,72.23,72.08,72.19,146700.0,49.1355,49.19,49.0879,49.1628,146700.0
2007-07-12 12:30:00,72.2,72.24,72.13,72.22,71900.0,49.1696,49.1968,49.1219,49.1832,71900.0
2007-07-12 12:40:00,72.23,72.28,72.13,72.14,359000.0,49.19,49.2241,49.1219,49.1287,359000.0
2007-07-12 12:50:00,72.15,72.28,72.15,72.22,130000.0,49.1355,49.2241,49.1355,49.1832,130000.0
2007-07-12 13:00:00,72.22,72.3,72.08,72.11,99800.0,49.1832,49.2377,49.0879,49.1083,99800.0
2007-07-12 13:10:00,72.1,72.2,72.08,72.18,118300.0,49.1015,49.1696,49.0879,49.156,118300.0
2007-07-12 13:20:00,72.17,72.2,72.08,72.16,68000.0,49.1491,49.1696,49.0879,49.1423,68000.0
2007-07-12 13:30:00,72.17,72.27,72.08,72.15,123900.0,49.1491,49.2173,49.0879,49.1355,123900.0
2007-07-12 13:40:00,72.16,72.26,71.99,72.12,175800.0,49.1423,49.2104,49.0266,49.1151,175800.0
2007-07-12 13:50:00,72.11,72.12,71.95,71.97,136000.0,49.1083,49.1151,48.9993,49.0129,136000.0
2007-07-12 14:00:00,71.96,72.0,71.83,71.92,110600.0,49.0061,49.0334,48.9176,48.9789,110600.0
2007-07-12 14:10:00,71.9,71.9,71.61,71.65,231200.0,48.9653,48.9653,48.7678,48.795,231200.0
2007-07-12 14:20:00,71.64,71.92,71.62,71.9,183000.0,48.7882,48.9789,48.7746,48.9653,183000.0
2007-07-12 14:30:00,71.9,72.12,71.9,72.07,137800.0,48.9653,49.1151,48.9653,49.081,137800.0
2007-07-12 14:40:00,72.07,72.15,71.97,72.12,181400.0,49.081,49.1355,49.0129,49.1151,181400.0
2007-07-12 14:50:00,72.12,72.25,72.06,72.13,150900.0,49.1151,49.2036,49.0742,49.1219,150900.0
2007-07-12 15:00:00,72.12,72.13,71.9,71.98,154400.0,49.1151,49.1219,48.9653,49.0198,154400.0
2007-07-12 15:10:00,71.97,72.25,71.93,72.12,176100.0,49.0129,49.2036,48.9857,49.1151,176100.0
2007-07-12 15:20:00,72.12,72.32,72.11,72.23,151800.0,49.1151,49.2513,49.1083,49.19,151800.0
2007-07-12 15:30:00,72.23,72.35,72.22,72.31,204300.0,49.19,49.2717,49.1832,49.2445,204300.0
2007-07-12 15:40:00,72.3,72.43,72.17,72.2,348200.0,49.2377,49.3262,49.1491,49.1696,348200.0
2007-07-12 15:50:00,72.2,72.42,72.14,72.4,526100.0,49.1696,49.3194,49.1287,49.3058,526100.0
2007-07-13 09:30:00,71.95,72.4,71.58,71.85,286900.0,48.9993,49.3058,48.7473,48.9312,286900.0
2007-07-13 09:40:00,71.85,72.43,71.78,72.29,317400.0,48.9312,49.3262,48.8836,49.2309,317400.0
2007-07-13 09:50:00,72.27,72.3,71.82,72.25,198500.0,49.2173,49.2377,48.9108,49.2036,198500.0
2007-07-13 10:00:00,72.26,72.76,72.26,72.47,297600.0,49.2104,49.551,49.2104,49.3535,297600.0
2007-07-13 10:10:00,72.49,72.92,72.45,72.77,254700.0,49.3671,49.6599,49.3398,49.5578,254700.0
2007-07-13 10:20:00,72.77,72.77,72.53,72.6,211900.0,49.5578,49.5578,49.3943,49.442,211900.0
2007-07-13 10:30:00,72.6,72.75,72.55,72.73,164400.0,49.442,49.5441,49.4079,49.5305,164400.0
2007-07-13 10:40:00,72.73,73.57,72.73,73.57,424800.0,49.5305,50.1026,49.5305,50.1026,424800.0
2007-07-13 10:50:00,73.57,73.6,73.35,73.41,243000.0,50.1026,50.123,49.9528,49.9936,243000.0
2007-07-13 11:00:00,73.41,73.42,73.22,73.34,212800.0,49.9936,50.0004,49.8642,49.9459,212800.0
2007-07-13 11:10:00,73.34,73.35,73.05,73.08,210400.0,49.9459,49.9528,49.7484,49.7689,210400.0
2007-07-13 11:20:00,73.06,73.25,73.05,73.12,168700.0,49.7553,49.8846,49.7484,49.7961,168700.0
2007-07-13 11:30:00,73.13,73.13,72.82,73.0,128800.0,49.8029,49.8029,49.5918,49.7144,128800.0
2007-07-13 11:40:00,73.01,73.08,72.92,73.0,138900.0,49.7212,49.7689,49.6599,49.7144,138900.0
2007-07-13 11:50:00,73.0,73.0,72.76,72.77,134800.0,49.7144,49.7144,49.551,49.5578,134800.0
2007-07-13 12:00:00,72.78,72.88,72.75,72.83,130000.0,49.5646,49.6327,49.5441,49.5986,130000.0
2007-07-13 12:10:00,72.84,72.94,72.8,72.93,69000.0,49.6054,49.6735,49.5782,49.6667,69000.0
2007-07-13 12:20:00,72.93,73.0,72.85,72.96,75900.0,49.6667,49.7144,49.6122,49.6872,75900.0
2007-07-13 12:30:00,72.97,72.98,72.83,72.9,53200.0,49.694,49.7008,49.5986,49.6463,53200.0
2007-07-13 12:40:00,72.91,72.98,72.86,72.96,73900.0,49.6531,49.7008,49.6191,49.6872,73900.0
2007-07-13 12:50:00,72.95,73.14,72.94,73.09,155100.0,49.6803,49.8097,49.6735,49.7757,155100.0
2007-07-13 13:00:00,73.09,73.15,72.95,73.03,99200.0,49.7757,49.8165,49.6803,49.7348,99200.0
2007-07-13 13:10:00,73.03,73.1,72.99,73.04,61900.0,49.7348,49.7825,49.7076,49.7416,61900.0
2007-07-13 13:20:00,73.04,73.18,73.0,73.11,128400.0,49.7416,49.837,49.7144,49.7893,128400.0
2007-07-13 13:30:00,73.12,73.35,73.0,73.33,272200.0,49.7961,49.9528,49.7144,49.9391,272200.0
2007-07-13 13:40:00,73.34,73.34,73.27,73.3,83900.0,49.9459,49.9459,49.8983,49.9187,83900.0
2007-07-13 13:50:00,73.29,73.29,73.1,73.13,133300.0,49.9119,49.9119,49.7825,49.8029,133300.0
2007-07-13 14:00:00,73.13,73.26,73.09,73.26,88100.0,49.8029,49.8915,49.7757,49.8915,88100.0
2007-07-13 14:10:00,73.27,73.39,73.25,73.33,147100.0,49.8983,49.98,49.8846,49.9391,147100.0
2007-07-13 14:20:00,73.35,73.39,73.25,73.34,146300.0,49.9528,49.98,49.8846,49.9459,146300.0
2007-07-13 14:30:00,73.33,73.41,73.26,73.36,143000.0,49.9391,49.9936,49.8915,49.9596,143000.0
2007-07-13 14:40:00,73.36,73.51,73.33,73.46,120200.0,49.9596,50.0617,49.9391,50.0277,120200.0
2007-07-13 14:50:00,73.47,73.58,73.47,73.58,209700.0,50.0345,50.1094,50.0345,50.1094,209700.0
2007-07-13 15:00:00,73.57,73.64,73.49,73.57,260300.0,50.1026,50.1502,50.0481,50.1026,260300.0
2007-07-13 15:10:00,73.57,73.57,73.34,73.37,155500.0,50.1026,50.1026,49.9459,49.9664,155500.0
2007-07-13 15:20:00,73.38,73.4,73.27,73.37,203800.0,49.9732,49.9868,49.8983,49.9664,203800.0
2007-07-13 15:30:00,73.37,73.43,73.34,73.38,235700.0,49.9664,50.0072,49.9459,49.9732,235700.0
2007-07-13 15:40:00,73.38,73.48,73.24,73.31,274600.0,49.9732,50.0413,49.8778,49.9255,274600.0
2007-07-13 15:50:00,73.3,73.48,73.18,73.21,514600.0,49.9187,50.0413,49.837,49.8574,514600.0
2007-07-16 09:30:00,73.55,73.55,73.12,73.12,196500.0,50.089,50.089,49.7961,49.7961,196500.0
2007-07-16 09:40:00,73.12,73.42,73.0,73.09,564900.0,49.7961,50.0004,49.7144,49.7757,564900.0
2007-07-16 09:50:00,73.09,73.11,72.65,72.7,283400.0,49.7757,49.7893,49.476,49.5101,283400.0
2007-07-16 10:00:00,72.68,73.02,72.55,73.02,262200.0,49.4965,49.728,49.4079,49.728,262200.0
2007-07-16 10:10:00,73.0,73.03,72.8,72.92,148400.0,49.7144,49.7348,49.5782,49.6599,148400.0
2007-07-16 10:20:00,72.92,73.05,72.86,73.0,153400.0,49.6599,49.7484,49.6191,49.7144,153400.0
2007-07-16 10:30:00,73.0,73.15,72.98,73.08,108900.0,49.7144,49.8165,49.7008,49.7689,108900.0
2007-07-16 10:40:00,73.08,73.09,72.97,73.02,162700.0,49.7689,49.7757,49.694,49.728,162700.0
2007-07-16 10:50:00,73.03,73.03,72.9,72.92,194800.0,49.7348,49.7348,49.6463,49.6599,194800.0
2007-07-16 11:00:00,72.91,72.97,72.75,72.93,163700.0,49.6531,49.694,49.5441,49.6667,163700.0
2007-07-16 11:10:00,72.94,72.94,72.76,72.89,125300.0,49.6735,49.6735,49.551,49.6395,125300.0
2007-07-16 11:20:00,72.88,72.97,72.88,72.93,121800.0,49.6327,49.694,49.6327,49.6667,121800.0
2007-07-16 11:30:00,72.93,73.12,72.86,73.1,189700.0,49.6667,49.7961,49.6191,49.7825,189700.0
2007-07-16 11:40:00,73.1,73.2,73.05,73.14,129400.0,49.7825,49.8506,49.7484,49.8097,129400.0
2007-07-16 11:50:00,73.15,73.4,73.15,73.36,192300.0,49.8165,49.9868,49.8165,49.9596,192300.0
2007-07-16 12:00:00,73.37,73.38,73.23,73.23,75600.0,49.9664,49.9732,49.871,49.871,75600.0
2007-07-16 12:10:00,73.24,73.24,72.84,72.85,154600.0,49.8778,49.8778,49.6054,49.6122,154600.0
2007-07-16 12:20:00,72.86,72.93,72.83,72.93,115500.0,49.6191,49.6667,49.5986,49.6667,115500.0
2007-07-16 12:30:00,72.93,73.05,72.91,72.93,73300.0,49.6667,49.7484,49.6531,49.6667,73300.0
2007-07-16 12:40:00,72.91,73.12,72.78,73.04,96300.0,49.6531,49.7961,49.5646,49.7416,96300.0
2007-07-16 12:50:00,73.05,73.17,73.03,73.09,55400.0,49.7484,49.8302,49.7348,49.7757,55400.0
2007-07-16 13:00:00,73.09,73.16,72.92,72.92,82700.0,49.7757,49.8234,49.6599,49.6599,82700.0
2007-07-16 13:10:00,72.92,72.97,72.68,72.69,126600.0,49.6599,49.694,49.4965,49.5033,126600.0
2007-07-16 13:20:00,72.68,72.86,72.68,72.84,82700.0,49.4965,49.6191,49.4965,49.6054,82700.0
2007-07-16 13:30:00,72.84,72.84,72.5,72.5,141900.0,49.6054,49.6054,49.3739,49.3739,141900.0
2007-07-16 13:40:00,72.5,72.8,72.43,72.78,154700.0,49.3739,49.5782,49.3262,49.5646,154700.0
2007-07-16 13:50:00,72.78,72.78,72.46,72.63,100900.0,49.5646,49.5646,49.3466,49.4624,100900.0
2007-07-16 14:00:00,72.63,72.63,72.41,72.48,227700.0,49.4624,49.4624,49.3126,49.3603,227700.0
2007-07-16 14:10:00,72.49,72.6,72.38,72.41,132400.0,49.3671,49.442,49.2922,49.3126,132400.0
2007-07-16 14:20:00,72.41,72.47,72.31,72.47,124000.0,49.3126,49.3535,49.2445,49.3535,124000.0
2007-07-16 14:30:00,72.47,72.49,72.32,72.39,142800.0,49.3535,49.3671,49.2513,49.299,142800.0
2007-07-16 14:40:00,72.4,72.61,72.38,72.5,165400.0,49.3058,49.4488,49.2922,49.3739,165400.0
2007-07-16 14:50:00,72.5,72.51,72.35,72.43,129700.0,49.3739,49.3807,49.2717,49.3262,129700.0
2007-07-16 15:00:00,72.41,72.51,72.35,72.49,179800.0,49.3126,49.3807,49.2717,49.3671,179800.0
2007-07-16 15:10:00,72.49,72.64,72.47,72.59,171300.0,49.3671,49.4692,49.3535,49.4352,171300.0
2007-07-16 15:20:00,72.6,72.73,72.43,72.43,209000.0,49.442,49.5305,49.3262,49.3262,209000.0
2007-07-16 15:30:00,72.44,72.45,72.15,72.22,370400.0,49.333,49.3398,49.1355,49.1832,370400.0
2007-07-16 15:40:00,72.23,72.43,72.18,72.43,302300.0,49.19,49.3262,49.156,49.3262,302300.0
2007-07-16 15:50:00,72.43,72.45,72.25,72.3,348300.0,49.3262,49.3398,49.2036,49.2377,348300.0
2007-07-17 09:30:00,72.85,73.0,72.4,72.92,270000.0,49.6122,49.7144,49.3058,49.6599,270000.0
2007-07-17 09:40:00,72.91,73.09,72.76,72.91,206500.0,49.6531,49.7757,49.551,49.6531,206500.0
2007-07-17 09:50:00,72.88,73.0,72.76,72.8,157100.0,49.6327,49.7144,49.551,49.5782,157100.0
2007-07-17 10:00:00,72.81,72.81,72.25,72.53,182000.0,49.585,49.585,49.2036,49.3943,182000.0
2007-07-17 10:10:00,72.56,72.68,72.16,72.47,234500.0,49.4147,49.4965,49.1423,49.3535,234500.0
2007-07-17 10:20:00,72.47,72.75,72.33,72.69,183000.0,49.3535,49.5441,49.2581,49.5033,183000.0
2007-07-17 10:30:00,72.69,72.79,72.55,72.55,134200.0,49.5033,49.5714,49.4079,49.4079,134200.0
2007-07-17 10:40:00,72.56,72.69,72.55,72.58,101100.0,49.4147,49.5033,49.4079,49.4284,101100.0
2007-07-17 10:50:00,72.57,72.75,72.53,72.61,126200.0,49.4216,49.5441,49.3943,49.4488,126200.0
2007-07-17 11:00:00,72.61,72.75,72.53,72.75,264600.0,49.4488,49.5441,49.3943,49.5441,264600.0
2007-07-17 11:10:00,72.74,72.84,72.66,72.75,259900.0,49.5373,49.6054,49.4828,49.5441,259900.0
2007-07-17 11:20:00,72.74,72.8,72.64,72.78,274500.0,49.5373,49.5782,49.4692,49.5646,274500.0
2007-07-17 11:30:00,72.78,72.9,72.7,72.8,178400.0,49.5646,49.6463,49.5101,49.5782,178400.0
2007-07-17 11:40:00,72.8,72.81,72.64,72.65,169500.0,49.5782,49.585,49.4692,49.476,169500.0
2007-07-17 11:50:00,72.65,72.78,72.64,72.78,124600.0,49.476,49.5646,49.4692,49.5646,124600.0
2007-07-17 12:00:00,72.77,72.84,72.61,72.75,190000.0,49.5578,49.6054,49.4488,49.5441,190000.0
2007-07-17 12:10:00,72.75,72.76,72.55,72.56,161700.0,49.5441,49.551,49.4079,49.4147,161700.0
2007-07-17 12:20:00,72.54,72.63,72.51,72.55,106700.0,49.4011,49.4624,49.3807,49.4079,106700.0
2007-07-17 12:30:00,72.56,72.56,72.27,72.28,158900.0,49.4147,49.4147,49.2173,49.2241,158900.0
2007-07-17 12:40:00,72.3,72.51,72.28,72.44,131300.0,49.2377,49.3807,49.2241,49.333,131300.0
2007-07-17 12:50:00,72.44,72.51,72.33,72.47,65500.0,49.333,49.3807,49.2581,49.3535,65500.0
2007-07-17 13:00:00,72.49,72.67,72.35,72.6,99100.0,49.3671,49.4897,49.2717,49.442,99100.0
2007-07-17 13:10:00,72.6,72.65,72.49,72.61,94000.0,49.442,49.476,49.3671,49.4488,94000.0
2007-07-17 13:20:00,72.61,72.62,72.5,72.56,102800.0,49.4488,49.4556,49.3739,49.4147,102800.0
2007-07-17 13:30:00,72.56,72.73,72.51,72.7,88900.0,49.4147,49.5305,49.3807,49.5101,88900.0
2007-07-17 13:40:00,72.71,72.76,72.65,72.71,79800.0,49.5169,49.551,49.476,49.5169,79800.0
2007-07-17 13:50:00,72.71,72.88,72.68,72.79,93300.0,49.5169,49.6327,49.4965,49.5714,93300.0
2007-07-17 14:00:00,72.79,72.93,72.77,72.85,98700.0,49.5714,49.6667,49.5578,49.6122,98700.0
2007-07-17 14:10:00,72.85,73.08,72.83,73.07,181600.0,49.6122,49.7689,49.5986,49.7621,181600.0
2007-07-17 14:20:00,73.07,73.08,72.96,73.05,94700.0,49.7621,49.7689,49.6872,49.7484,94700.0
2007-07-17 14:30:00,73.06,73.21,73.05,73.11,106300.0,49.7553,49.8574,49.7484,49.7893,106300.0
2007-07-17 14:40:00,73.11,73.16,73.07,73.09,152200.0,49.7893,49.8234,49.7621,49.7757,152200.0
2007-07-17 14:50:00,73.09,73.14,73.01,73.14,125200.0,49.7757,49.8097,49.7212,49.8097,125200.0
2007-07-17 15:00:00,73.13,73.22,73.07,73.11,132700.0,49.8029,49.8642,49.7621,49.7893,132700.0
2007-07-17 15:10:00,73.1,73.19,73.1,73.14,82100.0,49.7825,49.8438,49.7825,49.8097,82100.0
2007-07-17 15:20:00,73.14,73.14,72.98,73.02,131400.0,49.8097,49.8097,49.7008,49.728,131400.0
2007-07-17 15:30:00,73.02,73.08,72.97,73.01,248600.0,49.728,49.7689,49.694,49.7212,248600.0
2007-07-17 15:40:00,73.01,73.02,72.83,72.93,166600.0,49.7212,49.728,49.5986,49.6667,166600.0
2007-07-17 15:50:00,72.92,72.93,72.8,72.85,250600.0,49.6599,49.6667,49.5782,49.6122,250600.0
2007-07-18 09:30:00,71.35,71.6,70.86,71.27,430600.0,48.5907,48.761,48.257,48.5362,430600.0
2007-07-18 09:40:00,71.3,72.21,71.3,71.78,622200.0,48.5567,49.1764,48.5567,48.8836,622200.0
2007-07-18 09:50:00,71.8,71.9,71.0,71.22,894200.0,48.8972,48.9653,48.3524,48.5022,894200.0
2007-07-18 10:00:00,71.21,71.47,70.85,70.95,547500.0,48.4954,48.6724,48.2502,48.3183,547500.0
2007-07-18 10:10:00,70.95,71.02,70.39,70.84,536700.0,48.3183,48.366,47.9369,48.2434,536700.0
2007-07-18 10:20:00,70.85,71.14,70.78,71.1,387100.0,48.2502,48.4477,48.2025,48.4205,387100.0
2007-07-18 10:30:00,71.08,71.08,70.61,70.65,264300.0,48.4068,48.4068,48.0868,48.114,264300.0
2007-07-18 10:40:00,70.63,70.72,70.08,70.11,468800.0,48.1004,48.1617,47.7258,47.7462,468800.0
2007-07-18 10:50:00,70.12,70.49,70.11,70.3,411700.0,47.7531,48.005,47.7462,47.8756,411700.0
2007-07-18 11:00:00,70.29,70.6,70.27,70.56,269900.0,47.8688,48.0799,47.8552,48.0527,269900.0
2007-07-18 11:10:00,70.56,70.56,70.24,70.27,417700.0,48.0527,48.0527,47.8348,47.8552,417700.0
2007-07-18 11:20:00,70.26,70.5,70.23,70.37,254900.0,47.8484,48.0118,47.828,47.9233,254900.0
2007-07-18 11:30:00,70.38,70.5,70.23,70.26,391800.0,47.9301,48.0118,47.828,47.8484,391800.0
2007-07-18 11:40:00,70.26,70.32,70.14,70.16,201300.0,47.8484,47.8893,47.7667,47.7803,201300.0
2007-07-18 11:50:00,70.15,70.28,70.15,70.15,197200.0,47.7735,47.862,47.7735,47.7735,197200.0
2007-07-18 12:00:00,70.16,70.21,70.1,70.15,236100.0,47.7803,47.8144,47.7394,47.7735,236100.0
2007-07-18 12:10:00,70.16,70.21,69.76,69.79,262300.0,47.7803,47.8144,47.5079,47.5283,262300.0
2007-07-18 12:20:00,69.79,70.02,69.7,69.93,456200.0,47.5283,47.685,47.467,47.6237,456200.0
2007-07-18 12:30:00,69.93,70.27,69.86,70.19,173900.0,47.6237,47.8552,47.576,47.8007,173900.0
2007-07-18 12:40:00,70.19,70.28,70.13,70.26,192800.0,47.8007,47.862,47.7599,47.8484,192800.0
2007-07-18 12:50:00,70.27,70.43,70.23,70.3,141400.0,47.8552,47.9642,47.828,47.8756,141400.0
2007-07-18 13:00:00,70.3,70.34,70.09,70.22,106900.0,47.8756,47.9029,47.7326,47.8212,106900.0
2007-07-18 13:10:00,70.23,70.29,70.1,70.28,124200.0,47.828,47.8688,47.7394,47.862,124200.0
2007-07-18 13:20:00,70.28,70.41,70.17,70.25,105000.0,47.862,47.9506,47.7871,47.8416,105000.0
2007-07-18 13:30:00,70.27,70.5,70.21,70.49,190400.0,47.8552,48.0118,47.8144,48.005,190400.0
2007-07-18 13:40:00,70.48,70.84,70.44,70.84,267000.0,47.9982,48.2434,47.971,48.2434,267000.0
2007-07-18 13:50:00,70.84,70.86,70.34,70.43,187900.0,48.2434,48.257,47.9029,47.9642,187900.0
2007-07-18 14:00:00,70.43,70.5,70.3,70.31,145000.0,47.9642,48.0118,47.8756,47.8825,145000.0
2007-07-18 14:10:00,70.31,70.4,70.1,70.16,243300.0,47.8825,47.9437,47.7394,47.7803,243300.0
2007-07-18 14:20:00,70.17,70.2,69.96,70.1,265600.0,47.7871,47.8075,47.6441,47.7394,265600.0
2007-07-18 14:30:00,70.11,70.25,70.04,70.07,141500.0,47.7462,47.8416,47.6986,47.719,141500.0
2007-07-18 14:40:00,70.06,70.07,69.92,69.96,197900.0,47.7122,47.719,47.6169,47.6441,197900.0
2007-07-18 14:50:00,69.96,70.11,69.93,70.0,227300.0,47.6441,47.7462,47.6237,47.6713,227300.0
2007-07-18 15:00:00,69.99,70.12,69.91,70.12,216800.0,47.6645,47.7531,47.61,47.7531,216800.0
2007-07-18 15:10:00,70.12,70.19,70.0,70.03,163300.0,47.7531,47.8007,47.6713,47.6918,163300.0
2007-07-18 15:20:00,70.04,70.2,69.98,70.08,239700.0,47.6986,47.8075,47.6577,47.7258,239700.0
2007-07-18 15:30:00,70.08,70.45,70.06,70.42,325400.0,47.7258,47.9778,47.7122,47.9574,325400.0
2007-07-18 15:40:00,70.43,70.79,70.3,70.78,433500.0,47.9642,48.2093,47.8756,48.2025,433500.0
2007-07-18 15:50:00,70.78,71.07,70.66,70.9,800900.0,48.2025,48.4,48.1208,48.2843,800900.0
2007-07-19 09:30:00,70.61,71.5,70.17,71.43,515300.0,48.0868,48.6929,47.7871,48.6452,515300.0
2007-07-19 09:40:00,71.43,71.49,70.92,71.0,269200.0,48.6452,48.6861,48.2979,48.3524,269200.0
2007-07-19 09:50:00,70.99,71.02,70.84,70.92,189500.0,48.3455,48.366,48.2434,48.2979,189500.0
2007-07-19 10:00:00,70.92,70.92,70.36,70.63,219100.0,48.2979,48.2979,47.9165,48.1004,219100.0
2007-07-19 10:10:00,70.62,70.68,70.48,70.58,130600.0,48.0936,48.1344,47.9982,48.0663,130600.0
2007-07-19 10:20:00,70.58,70.61,70.36,70.39,182500.0,48.0663,48.0868,47.9165,47.9369,182500.0
2007-07-19 10:30:00,70.38,70.46,69.97,69.99,272600.0,47.9301,47.9846,47.6509,47.6645,272600.0
2007-07-19 10:40:00,70.0,70.02,69.38,69.66,718100.0,47.6713,47.685,47.2491,47.4398,718100.0
2007-07-19 10:50:00,69.69,69.95,69.54,69.72,296000.0,47.4602,47.6373,47.3581,47.4807,296000.0
2007-07-19 11:00:00,69.72,69.81,69.62,69.78,296600.0,47.4807,47.5419,47.4126,47.5215,296600.0
2007-07-19 11:10:00,69.77,69.94,69.65,69.88,350400.0,47.5147,47.6305,47.433,47.5896,350400.0
2007-07-19 11:20:00,69.87,69.94,69.63,69.64,250200.0,47.5828,47.6305,47.4194,47.4262,250200.0
2007-07-19 11:30:00,69.64,69.8,69.62,69.79,184800.0,47.4262,47.5351,47.4126,47.5283,184800.0
2007-07-19 11:40:00,69.79,69.97,69.77,69.92,174300.0,47.5283,47.6509,47.5147,47.6169,174300.0
2007-07-19 11:50:00,69.92,70.12,69.88,69.97,185700.0,47.6169,47.7531,47.5896,47.6509,185700.0
2007-07-19 12:00:00,69.98,70.04,69.89,69.99,219600.0,47.6577,47.6986,47.5964,47.6645,219600.0
2007-07-19 12:10:00,69.96,70.02,69.93,69.98,176200.0,47.6441,47.685,47.6237,47.6577,176200.0
2007-07-19 12:20:00,69.98,70.0,69.87,69.89,121600.0,47.6577,47.6713,47.5828,47.5964,121600.0
2007-07-19 12:30:00,69.89,69.9,69.82,69.9,109500.0,47.5964,47.6032,47.5488,47.6032,109500.0
2007-07-19 12:40:00,69.9,69.94,69.86,69.87,75300.0,47.6032,47.6305,47.576,47.5828,75300.0
2007-07-19 12:50:00,69.87,70.04,69.82,69.83,104600.0,47.5828,47.6986,47.5488,47.5556,104600.0
2007-07-19 13:00:00,69.83,69.89,69.75,69.81,73100.0,47.5556,47.5964,47.5011,47.5419,73100.0
2007-07-19 13:10:00,69.81,69.86,69.71,69.75,270700.0,47.5419,47.576,47.4738,47.5011,270700.0
2007-07-19 13:20:00,69.75,69.83,69.71,69.76,78700.0,47.5011,47.5556,47.4738,47.5079,78700.0
2007-07-19 13:30:00,69.77,69.82,69.75,69.8,73500.0,47.5147,47.5488,47.5011,47.5351,73500.0
2007-07-19 13:40:00,69.8,69.83,69.76,69.81,126900.0,47.5351,47.5556,47.5079,47.5419,126900.0
2007-07-19 13:50:00,69.81,69.91,69.76,69.76,121300.0,47.5419,47.61,47.5079,47.5079,121300.0
2007-07-19 14:00:00,69.77,69.79,69.53,69.59,258500.0,47.5147,47.5283,47.3513,47.3921,258500.0
2007-07-19 14:10:00,69.58,69.61,69.32,69.49,254600.0,47.3853,47.4057,47.2082,47.324,254600.0
2007-07-19 14:20:00,69.48,69.5,69.24,69.24,270800.0,47.3172,47.3308,47.1538,47.1538,270800.0
2007-07-19 14:30:00,69.25,69.32,69.16,69.24,194600.0,47.1606,47.2082,47.0993,47.1538,194600.0
2007-07-19 14:40:00,69.25,69.44,69.23,69.43,169700.0,47.1606,47.29,47.147,47.2832,169700.0
2007-07-19 14:50:00,69.43,69.43,69.28,69.32,181300.0,47.2832,47.2832,47.181,47.2082,181300.0
2007-07-19 15:00:00,69.31,69.5,69.3,69.48,215700.0,47.2014,47.3308,47.1946,47.3172,215700.0
2007-07-19 15:10:00,69.47,69.58,69.46,69.5,276800.0,47.3104,47.3853,47.3036,47.3308,276800.0
2007-07-19 15:20:00,69.5,69.75,69.49,69.63,248200.0,47.3308,47.5011,47.324,47.4194,248200.0
2007-07-19 15:30:00,69.63,69.77,69.59,69.77,286800.0,47.4194,47.5147,47.3921,47.5147,286800.0
2007-07-19 15:40:00,69.77,69.95,69.74,69.84,499200.0,47.5147,47.6373,47.4943,47.5624,499200.0
2007-07-19 15:50:00,69.85,69.96,69.75,69.77,578900.0,47.5692,47.6441,47.5011,47.5147,578900.0
2007-07-20 09:30:00,69.89,70.24,69.4,69.53,1262100.0,47.5964,47.8348,47.2627,47.3513,1262100.0
2007-07-20 09:40:00,69.58,69.88,69.11,69.22,312700.0,47.3853,47.5896,47.0652,47.1401,312700.0
2007-07-20 09:50:00,69.21,69.23,68.22,68.41,521100.0,47.1333,47.147,46.4591,46.5885,521100.0
2007-07-20 10:00:00,68.43,68.64,68.25,68.27,341400.0,46.6021,46.7452,46.4796,46.4932,341400.0
2007-07-20 10:10:00,68.27,68.51,68.19,68.33,394200.0,46.4932,46.6566,46.4387,46.534,394200.0
2007-07-20 10:20:00,68.32,68.94,68.32,68.88,467700.0,46.5272,46.9495,46.5272,46.9086,467700.0
2007-07-20 10:30:00,68.88,68.93,68.5,68.52,352100.0,46.9086,46.9426,46.6498,46.6634,352100.0
2007-07-20 10:40:00,68.52,68.52,68.19,68.25,515800.0,46.6634,46.6634,46.4387,46.4796,515800.0
2007-07-20 10:50:00,68.25,68.31,68.11,68.15,285200.0,46.4796,46.5204,46.3842,46.4115,285200.0
2007-07-20 11:00:00,68.15,68.32,68.12,68.22,216000.0,46.4115,46.5272,46.391,46.4591,216000.0
2007-07-20 11:10:00,68.2,68.23,67.99,68.0,360300.0,46.4455,46.4659,46.3025,46.3093,360300.0
2007-07-20 11:20:00,68.0,68.03,67.69,67.78,514600.0,46.3093,46.3297,46.0982,46.1595,514600.0
2007-07-20 11:30:00,67.75,67.92,67.36,67.49,310900.0,46.139,46.2548,45.8734,45.962,310900.0
2007-07-20 11:40:00,67.49,67.68,67.46,67.57,215300.0,45.962,46.0914,45.9415,46.0165,215300.0
2007-07-20 11:50:00,67.56,67.6,67.3,67.31,303400.0,46.0097,46.0369,45.8326,45.8394,303400.0
2007-07-20 12:00:00,67.31,67.31,66.78,67.09,447800.0,45.8394,45.8394,45.4785,45.6896,447800.0
2007-07-20 12:10:00,67.08,67.34,67.06,67.2,259200.0,45.6828,45.8598,45.6691,45.7645,259200.0
2007-07-20 12:20:00,67.19,67.85,67.15,67.83,287300.0,45.7577,46.2071,45.7304,46.1935,287300.0
2007-07-20 12:30:00,67.83,67.98,67.66,67.89,232800.0,46.1935,46.2957,46.0778,46.2344,232800.0
2007-07-20 12:40:00,67.89,68.06,67.74,67.75,161200.0,46.2344,46.3502,46.1322,46.139,161200.0
2007-07-20 12:50:00,67.75,67.89,67.38,67.51,232400.0,46.139,46.2344,45.8871,45.9756,232400.0
2007-07-20 13:00:00,67.52,67.82,67.48,67.73,170600.0,45.9824,46.1867,45.9552,46.1254,170600.0
2007-07-20 13:10:00,67.72,67.86,67.57,67.86,624900.0,46.1186,46.214,46.0165,46.214,624900.0
2007-07-20 13:20:00,67.86,67.95,67.75,67.86,160500.0,46.214,46.2752,46.139,46.214,160500.0
2007-07-20 13:30:00,67.86,68.02,67.78,68.0,126700.0,46.214,46.3229,46.1595,46.3093,126700.0
2007-07-20 13:40:00,67.99,68.4,67.98,68.21,340100.0,46.3025,46.5817,46.2957,46.4523,340100.0
2007-07-20 13:50:00,68.21,68.72,68.12,68.31,519600.0,46.4523,46.7996,46.391,46.5204,519600.0
2007-07-20 14:00:00,68.31,68.68,68.18,68.63,376700.0,46.5204,46.7724,46.4319,46.7383,376700.0
2007-07-20 14:10:00,68.62,68.64,68.43,68.49,281900.0,46.7315,46.7452,46.6021,46.643,281900.0
2007-07-20 14:20:00,68.5,68.62,68.15,68.17,258000.0,46.6498,46.7315,46.4115,46.4251,258000.0
2007-07-20 14:30:00,68.16,68.21,68.06,68.13,242300.0,46.4183,46.4523,46.3502,46.3978,242300.0
2007-07-20 14:40:00,68.13,68.2,68.1,68.17,238100.0,46.3978,46.4455,46.3774,46.4251,238100.0
2007-07-20 14:50:00,68.17,68.33,68.02,68.29,262600.0,46.4251,46.534,46.3229,46.5068,262600.0
2007-07-20 15:00:00,68.29,68.67,68.13,68.17,363000.0,46.5068,46.7656,46.3978,46.4251,363000.0
2007-07-20 15:10:00,68.17,68.18,67.98,68.04,331700.0,46.4251,46.4319,46.2957,46.3365,331700.0
2007-07-20 15:20:00,68.05,68.24,68.04,68.12,225500.0,46.3434,46.4727,46.3365,46.391,225500.0
2007-07-20 15:30:00,68.12,68.13,67.66,67.74,454700.0,46.391,46.3978,46.0778,46.1322,454700.0
2007-07-20 15:40:00,67.74,67.81,67.55,67.62,628600.0,46.1322,46.1799,46.0028,46.0505,628600.0
2007-07-20 15:50:00,67.62,67.68,67.42,67.6,1100900.0,46.0505,46.0914,45.9143,46.0369,1100900.0
2007-07-23 09:30:00,67.95,68.45,67.95,68.1,349700.0,46.2752,46.6158,46.2752,46.3774,349700.0
2007-07-23 09:40:00,68.09,68.33,68.02,68.09,360400.0,46.3706,46.534,46.3229,46.3706,360400.0
2007-07-23 09:50:00,68.1,68.18,67.66,67.78,308600.0,46.3774,46.4319,46.0778,46.1595,308600.0
2007-07-23 10:00:00,67.78,67.8,67.19,67.37,576400.0,46.1595,46.1731,45.7577,45.8803,576400.0
2007-07-23 10:10:00,67.37,67.64,67.17,67.53,341500.0,45.8803,46.0641,45.7441,45.9892,341500.0
2007-07-23 10:20:00,67.53,67.64,67.37,67.61,257000.0,45.9892,46.0641,45.8803,46.0437,257000.0
2007-07-23 10:30:00,67.63,67.7,67.46,67.51,304800.0,46.0573,46.105,45.9415,45.9756,304800.0
2007-07-23 10:40:00,67.53,67.67,67.46,67.49,257300.0,45.9892,46.0846,45.9415,45.962,257300.0
2007-07-23 10:50:00,67.49,67.98,67.47,67.82,324700.0,45.962,46.2957,45.9484,46.1867,324700.0
2007-07-23 11:00:00,67.83,68.04,67.82,67.86,402100.0,46.1935,46.3365,46.1867,46.214,402100.0
2007-07-23 11:10:00,67.86,68.05,67.75,68.04,174600.0,46.214,46.3434,46.139,46.3365,174600.0
2007-07-23 11:20:00,68.05,68.27,67.97,68.06,341500.0,46.3434,46.4932,46.2889,46.3502,341500.0
2007-07-23 11:30:00,68.05,68.24,68.01,68.19,191700.0,46.3434,46.4727,46.3161,46.4387,191700.0
2007-07-23 11:40:00,68.19,68.32,67.9,68.12,275800.0,46.4387,46.5272,46.2412,46.391,275800.0
2007-07-23 11:50:00,68.12,68.26,68.03,68.05,174500.0,46.391,46.4864,46.3297,46.3434,174500.0
2007-07-23 12:00:00,68.04,68.17,68.03,68.08,114900.0,46.3365,46.4251,46.3297,46.3638,114900.0
2007-07-23 12:10:00,68.09,68.22,68.07,68.18,126200.0,46.3706,46.4591,46.357,46.4319,126200.0
2007-07-23 12:20:00,68.18,68.22,68.06,68.22,118800.0,46.4319,46.4591,46.3502,46.4591,118800.0
2007-07-23 12:30:00,68.21,68.25,67.98,68.08,189400.0,46.4523,46.4796,46.2957,46.3638,189400.0
2007-07-23 12:40:00,68.1,68.1,67.97,68.08,145700.0,46.3774,46.3774,46.2889,46.3638,145700.0
2007-07-23 12:50:00,68.08,68.13,67.87,67.96,129500.0,46.3638,46.3978,46.2208,46.2821,129500.0
2007-07-23 13:00:00,67.98,68.0,67.82,67.83,80700.0,46.2957,46.3093,46.1867,46.1935,80700.0
2007-07-23 13:10:00,67.82,67.92,67.72,67.86,111100.0,46.1867,46.2548,46.1186,46.214,111100.0
2007-07-23 13:20:00,67.84,67.97,67.74,67.77,118800.0,46.2003,46.2889,46.1322,46.1527,118800.0
2007-07-23 13:30:00,67.77,68.1,67.76,68.04,153900.0,46.1527,46.3774,46.1459,46.3365,153900.0
2007-07-23 13:40:00,68.05,68.09,67.95,68.04,100600.0,46.3434,46.3706,46.2752,46.3365,100600.0
2007-07-23 13:50:00,68.04,68.07,67.86,67.93,130300.0,46.3365,46.357,46.214,46.2616,130300.0
2007-07-23 14:00:00,67.93,67.94,67.72,67.74,238800.0,46.2616,46.2684,46.1186,46.1322,238800.0
2007-07-23 14:10:00,67.74,67.74,67.53,67.56,214400.0,46.1322,46.1322,45.9892,46.0097,214400.0
2007-07-23 14:20:00,67.58,67.66,67.42,67.56,245700.0,46.0233,46.0778,45.9143,46.0097,245700.0
2007-07-23 14:30:00,67.55,67.76,67.54,67.68,187500.0,46.0028,46.1459,45.996,46.0914,187500.0
2007-07-23 14:40:00,67.68,67.92,67.59,67.91,242800.0,46.0914,46.2548,46.0301,46.248,242800.0
2007-07-23 14:50:00,67.91,67.91,67.66,67.72,190100.0,46.248,46.248,46.0778,46.1186,190100.0
2007-07-23 15:00:00,67.71,67.8,67.63,67.65,240300.0,46.1118,46.1731,46.0573,46.0709,240300.0
2007-07-23 15:10:00,67.65,67.73,67.5,67.64,221000.0,46.0709,46.1254,45.9688,46.0641,221000.0
2007-07-23 15:20:00,67.65,67.79,67.58,67.7,229800.0,46.0709,46.1663,46.0233,46.105,229800.0
2007-07-23 15:30:00,67.69,67.78,67.6,67.73,184600.0,46.0982,46.1595,46.0369,46.1254,184600.0
2007-07-23 15:40:00,67.73,67.84,67.63,67.69,336200.0,46.1254,46.2003,46.0573,46.0982,336200.0
2007-07-23 15:50:00,67.68,67.76,67.57,67.65,397100.0,46.0914,46.1459,46.0165,46.0709,397100.0
2007-07-24 09:30:00,66.9,67.14,66.11,66.48,398600.0,45.5602,45.7236,45.0222,45.2742,398600.0
2007-07-24 09:40:00,66.44,66.49,66.05,66.13,464500.0,45.2469,45.281,44.9813,45.0358,464500.0
2007-07-24 09:50:00,66.13,66.42,66.09,66.34,639100.0,45.0358,45.2333,45.0086,45.1788,639100.0
2007-07-24 10:00:00,66.33,66.43,66.05,66.15,685700.0,45.172,45.2401,44.9813,45.0494,685700.0
2007-07-24 10:10:00,66.15,66.47,66.09,66.45,379700.0,45.0494,45.2673,45.0086,45.2537,379700.0
2007-07-24 10:20:00,66.47,66.65,66.4,66.63,362500.0,45.2673,45.3899,45.2197,45.3763,362500.0
2007-07-24 10:30:00,66.62,66.75,66.49,66.75,423200.0,45.3695,45.458,45.281,45.458,423200.0
2007-07-24 10:40:00,66.75,67.02,66.75,66.95,288100.0,45.458,45.6419,45.458,45.5942,288100.0
2007-07-24 10:50:00,66.97,67.0,66.74,66.97,233300.0,45.6078,45.6283,45.4512,45.6078,233300.0
2007-07-24 11:00:00,66.97,67.07,66.86,66.98,325200.0,45.6078,45.676,45.5329,45.6147,325200.0
2007-07-24 11:10:00,66.98,67.02,66.84,66.99,170800.0,45.6147,45.6419,45.5193,45.6215,170800.0
2007-07-24 11:20:00,66.99,67.0,66.73,66.8,275700.0,45.6215,45.6283,45.4444,45.4921,275700.0
2007-07-24 11:30:00,66.79,66.79,66.59,66.72,282100.0,45.4853,45.4853,45.3491,45.4376,282100.0
2007-07-24 11:40:00,66.72,66.78,66.65,66.67,278400.0,45.4376,45.4785,45.3899,45.4035,278400.0
2007-07-24 11:50:00,66.68,66.78,66.59,66.77,241600.0,45.4104,45.4785,45.3491,45.4716,241600.0
2007-07-24 12:00:00,66.78,66.8,66.58,66.65,158700.0,45.4785,45.4921,45.3423,45.3899,158700.0
2007-07-24 12:10:00,66.66,66.78,66.6,66.65,182200.0,45.3967,45.4785,45.3559,45.3899,182200.0
2007-07-24 12:20:00,66.65,67.02,66.65,66.94,193900.0,45.3899,45.6419,45.3899,45.5874,193900.0
2007-07-24 12:30:00,66.94,67.11,66.71,66.81,222700.0,45.5874,45.7032,45.4308,45.4989,222700.0
2007-07-24 12:40:00,66.81,66.81,66.56,66.58,145000.0,45.4989,45.4989,45.3286,45.3423,145000.0
2007-07-24 12:50:00,66.57,66.85,66.56,66.78,184800.0,45.3354,45.5261,45.3286,45.4785,184800.0
2007-07-24 13:00:00,66.78,66.92,66.76,66.82,230600.0,45.4785,45.5738,45.4648,45.5057,230600.0
2007-07-24 13:10:00,66.82,66.9,66.68,66.72,132500.0,45.5057,45.5602,45.4104,45.4376,132500.0
2007-07-24 13:20:00,66.72,66.78,66.62,66.64,97700.0,45.4376,45.4785,45.3695,45.3831,97700.0
2007-07-24 13:30:00,66.64,66.72,66.5,66.54,241900.0,45.3831,45.4376,45.2878,45.315,241900.0
2007-07-24 13:40:00,66.54,66.62,66.38,66.44,267200.0,45.315,45.3695,45.206,45.2469,267200.0
2007-07-24 13:50:00,66.43,66.55,66.29,66.51,343000.0,45.2401,45.3218,45.1448,45.2946,343000.0
2007-07-24 14:00:00,66.5,66.56,66.29,66.43,379400.0,45.2878,45.3286,45.1448,45.2401,379400.0
2007-07-24 14:10:00,66.45,66.45,66.1,66.14,476400.0,45.2537,45.2537,45.0154,45.0426,476400.0
2007-07-24 14:20:00,66.14,66.29,66.1,66.21,305500.0,45.0426,45.1448,45.0154,45.0903,305500.0
2007-07-24 14:30:00,66.21,66.22,66.07,66.09,405200.0,45.0903,45.0971,44.9949,45.0086,405200.0
2007-07-24 14:40:00,66.09,66.12,65.95,66.06,399600.0,45.0086,45.029,44.9132,44.9881,399600.0
2007-07-24 14:50:00,66.07,66.07,65.9,65.93,375500.0,44.9949,44.9949,44.8792,44.8996,375500.0
2007-07-24 15:00:00,65.94,65.97,65.81,65.81,589400.0,44.9064,44.9268,44.8179,44.8179,589400.0
2007-07-24 15:10:00,65.83,65.95,65.78,65.92,515100.0,44.8315,44.9132,44.7974,44.8928,515100.0
2007-07-24 15:20:00,65.93,65.98,65.65,65.73,653800.0,44.8996,44.9336,44.7089,44.7634,653800.0
2007-07-24 15:30:00,65.73,65.84,65.62,65.62,589900.0,44.7634,44.8383,44.6885,44.6885,589900.0
2007-07-24 15:40:00,65.63,65.74,65.01,65.28,1010000.0,44.6953,44.7702,44.2731,44.4569,1010000.0
2007-07-24 15:50:00,65.28,65.53,65.2,65.5,844600.0,44.4569,44.6272,44.4024,44.6068,844600.0
2007-07-25 09:30:00,66.05,66.52,65.99,66.2,755600.0,44.9813,45.3014,44.9405,45.0835,755600.0
2007-07-25 09:40:00,66.2,66.46,66.12,66.4,368000.0,45.0835,45.2605,45.029,45.2197,368000.0
2007-07-25 09:50:00,66.41,66.6,66.31,66.32,573100.0,45.2265,45.3559,45.1584,45.1652,573100.0
2007-07-25 10:00:00,66.34,66.54,65.9,66.08,702000.0,45.1788,45.315,44.8792,45.0017,702000.0
2007-07-25 10:10:00,66.07,66.15,65.99,66.07,511200.0,44.9949,45.0494,44.9405,44.9949,511200.0
2007-07-25 10:20:00,66.07,66.15,66.0,66.08,417400.0,44.9949,45.0494,44.9473,45.0017,417400.0
2007-07-25 10:30:00,66.08,66.16,65.77,65.82,457300.0,45.0017,45.0562,44.7906,44.8247,457300.0
2007-07-25 10:40:00,65.82,65.88,65.03,65.03,618200.0,44.8247,44.8655,44.2867,44.2867,618200.0
2007-07-25 10:50:00,65.07,65.42,64.99,65.39,591700.0,44.3139,44.5523,44.2594,44.5318,591700.0
2007-07-25 11:00:00,65.39,65.98,65.21,65.78,468000.0,44.5318,44.9336,44.4093,44.7974,468000.0
2007-07-25 11:10:00,65.81,65.84,65.17,65.41,268300.0,44.8179,44.8383,44.382,44.5455,268300.0
2007-07-25 11:20:00,65.41,65.75,65.21,65.6,309100.0,44.5455,44.777,44.4093,44.6749,309100.0
2007-07-25 11:30:00,65.61,65.87,65.42,65.73,315800.0,44.6817,44.8587,44.5523,44.7634,315800.0
2007-07-25 11:40:00,65.73,65.91,65.58,65.75,321900.0,44.7634,44.886,44.6612,44.777,321900.0
2007-07-25 11:50:00,65.76,65.99,65.66,65.7,277900.0,44.7838,44.9405,44.7157,44.743,277900.0
2007-07-25 12:00:00,65.7,65.77,65.35,65.51,193500.0,44.743,44.7906,44.5046,44.6136,193500.0
2007-07-25 12:10:00,65.52,65.77,65.38,65.69,237000.0,44.6204,44.7906,44.525,44.7361,237000.0
2007-07-25 12:20:00,65.68,65.93,65.68,65.74,165000.0,44.7293,44.8996,44.7293,44.7702,165000.0
2007-07-25 12:30:00,65.73,65.79,65.63,65.68,65500.0,44.7634,44.8042,44.6953,44.7293,65500.0
2007-07-25 12:40:00,65.68,65.78,65.65,65.68,215400.0,44.7293,44.7974,44.7089,44.7293,215400.0
2007-07-25 12:50:00,65.68,65.76,65.62,65.71,235300.0,44.7293,44.7838,44.6885,44.7498,235300.0
2007-07-25 13:00:00,65.71,65.86,65.61,65.64,186100.0,44.7498,44.8519,44.6817,44.7021,186100.0
2007-07-25 13:10:00,65.65,65.69,65.05,65.31,338900.0,44.7089,44.7361,44.3003,44.4774,338900.0
2007-07-25 13:20:00,65.3,65.4,65.2,65.33,195100.0,44.4705,44.5386,44.4024,44.491,195100.0
2007-07-25 13:30:00,65.33,65.47,65.23,65.45,330300.0,44.491,44.5863,44.4229,44.5727,330300.0
2007-07-25 13:40:00,65.44,65.69,65.4,65.58,252600.0,44.5659,44.7361,44.5386,44.6612,252600.0
2007-07-25 13:50:00,65.58,65.58,65.23,65.24,233200.0,44.6612,44.6612,44.4229,44.4297,233200.0
2007-07-25 14:00:00,65.24,65.39,65.03,65.18,278100.0,44.4297,44.5318,44.2867,44.3888,278100.0
2007-07-25 14:10:00,65.2,65.52,65.1,65.46,194700.0,44.4024,44.6204,44.3343,44.5795,194700.0
2007-07-25 14:20:00,65.43,65.7,65.43,65.61,335100.0,44.5591,44.743,44.5591,44.6817,335100.0
2007-07-25 14:30:00,65.61,65.67,65.46,65.49,278900.0,44.6817,44.7225,44.5795,44.5999,278900.0
2007-07-25 14:40:00,65.5,65.81,65.48,65.75,228700.0,44.6068,44.8179,44.5931,44.777,228700.0
2007-07-25 14:50:00,65.74,65.79,65.6,65.7,277400.0,44.7702,44.8042,44.6749,44.743,277400.0
2007-07-25 15:00:00,65.69,66.13,65.68,66.0,590900.0,44.7361,45.0358,44.7293,44.9473,590900.0
2007-07-25 15:10:00,66.0,66.2,65.82,65.82,643900.0,44.9473,45.0835,44.8247,44.8247,643900.0
2007-07-25 15:20:00,65.82,66.01,65.78,65.94,319300.0,44.8247,44.9541,44.7974,44.9064,319300.0
2007-07-25 15:30:00,65.94,66.0,65.68,65.69,353900.0,44.9064,44.9473,44.7293,44.7361,353900.0
2007-07-25 15:40:00,65.69,65.98,65.65,65.98,345300.0,44.7361,44.9336,44.7089,44.9336,345300.0
2007-07-25 15:50:00,65.98,66.06,65.88,65.9,583000.0,44.9336,44.9881,44.8655,44.8792,583000.0
2007-07-26 09:30:00,64.29,64.44,63.65,63.94,835300.0,43.7827,43.8849,43.3469,43.5444,835300.0
2007-07-26 09:40:00,63.95,64.56,63.78,64.54,556100.0,43.5512,43.9666,43.4354,43.953,556100.0
2007-07-26 09:50:00,64.55,64.66,64.33,64.5,481000.0,43.9598,44.0347,43.81,43.9257,481000.0
2007-07-26 10:00:00,64.5,64.73,64.15,64.73,525800.0,43.9257,44.0824,43.6874,44.0824,525800.0
2007-07-26 10:10:00,64.73,64.79,64.4,64.41,394100.0,44.0824,44.1232,43.8576,43.8644,394100.0
2007-07-26 10:20:00,64.42,64.88,64.41,64.77,483900.0,43.8713,44.1845,43.8644,44.1096,483900.0
2007-07-26 10:30:00,64.76,64.95,64.45,64.51,358700.0,44.1028,44.2322,43.8917,43.9325,358700.0
2007-07-26 10:40:00,64.52,64.78,64.43,64.63,396400.0,43.9394,44.1164,43.8781,44.0143,396400.0
2007-07-26 10:50:00,64.65,64.78,64.48,64.52,269500.0,44.0279,44.1164,43.9121,43.9394,269500.0
2007-07-26 11:00:00,64.51,64.51,64.15,64.37,600700.0,43.9325,43.9325,43.6874,43.8372,600700.0
2007-07-26 11:10:00,64.37,64.6,64.04,64.16,642000.0,43.8372,43.9938,43.6125,43.6942,642000.0
2007-07-26 11:20:00,64.14,64.2,63.64,63.73,513200.0,43.6806,43.7214,43.3401,43.4013,513200.0
2007-07-26 11:30:00,63.74,63.89,63.3,63.78,480000.0,43.4082,43.5103,43.1085,43.4354,480000.0
2007-07-26 11:40:00,63.77,63.86,63.43,63.46,322400.0,43.4286,43.4899,43.197,43.2175,322400.0
2007-07-26 11:50:00,63.49,63.96,63.42,63.94,492600.0,43.2379,43.558,43.1902,43.5444,492600.0
2007-07-26 12:00:00,63.93,64.01,63.44,63.52,378800.0,43.5376,43.592,43.2039,43.2583,378800.0
2007-07-26 12:10:00,63.51,63.6,63.17,63.58,543100.0,43.2515,43.3128,43.02,43.2992,543100.0
2007-07-26 12:20:00,63.57,63.61,62.95,63.13,351700.0,43.2924,43.3196,42.8702,42.9927,351700.0
2007-07-26 12:30:00,63.14,63.26,62.85,62.9,376100.0,42.9995,43.0813,42.8021,42.8361,376100.0
2007-07-26 12:40:00,62.89,62.92,62.28,62.5,630700.0,42.8293,42.8497,42.4139,42.5637,630700.0
2007-07-26 12:50:00,62.5,62.94,62.46,62.6,453600.0,42.5637,42.8633,42.5365,42.6318,453600.0
2007-07-26 13:00:00,62.63,62.7,62.32,62.51,413800.0,42.6522,42.6999,42.4411,42.5705,413800.0
2007-07-26 13:10:00,62.52,63.05,62.48,62.72,343400.0,42.5773,42.9383,42.5501,42.7135,343400.0
2007-07-26 13:20:00,62.73,62.82,62.44,62.59,484200.0,42.7203,42.7816,42.5228,42.625,484200.0
2007-07-26 13:30:00,62.59,62.73,62.42,62.44,388500.0,42.625,42.7203,42.5092,42.5228,388500.0
2007-07-26 13:40:00,62.46,62.67,62.21,62.38,348800.0,42.5365,42.6795,42.3662,42.482,348800.0
2007-07-26 13:50:00,62.37,62.54,62.04,62.22,522100.0,42.4752,42.5909,42.2504,42.373,522100.0
2007-07-26 14:00:00,62.22,62.52,62.0,62.14,411700.0,42.373,42.5773,42.2232,42.3185,411700.0
2007-07-26 14:10:00,62.15,62.27,61.9,62.06,507300.0,42.3253,42.4071,42.1551,42.264,507300.0
2007-07-26 14:20:00,62.08,62.22,61.5,62.0,679800.0,42.2777,42.373,41.8827,42.2232,679800.0
2007-07-26 14:30:00,62.0,62.49,61.96,62.29,802400.0,42.2232,42.5569,42.1959,42.4207,802400.0
2007-07-26 14:40:00,62.24,62.5,62.15,62.31,613200.0,42.3866,42.5637,42.3253,42.4343,613200.0
2007-07-26 14:50:00,62.29,62.91,62.05,62.68,594900.0,42.4207,42.8429,42.2572,42.6863,594900.0
2007-07-26 15:00:00,62.7,63.4,62.69,63.15,702700.0,42.6999,43.1766,42.6931,43.0064,702700.0
2007-07-26 15:10:00,63.17,63.79,63.1,63.59,497900.0,43.02,43.4422,42.9723,43.306,497900.0
2007-07-26 15:20:00,63.59,64.4,63.54,63.88,1038800.0,43.306,43.8576,43.272,43.5035,1038800.0
2007-07-26 15:30:00,63.88,63.93,63.39,63.58,616600.0,43.5035,43.5376,43.1698,43.2992,616600.0
2007-07-26 15:40:00,63.58,64.12,63.15,64.12,745600.0,43.2992,43.6669,43.0064,43.6669,745600.0
2007-07-26 15:50:00,64.12,64.58,63.87,64.55,973700.0,43.6669,43.9802,43.4967,43.9598,973700.0
2007-07-27 09:30:00,64.5,65.16,63.53,63.75,509000.0,43.9257,44.3752,43.2651,43.415,509000.0
2007-07-27 09:40:00,63.75,64.57,63.26,64.0,620700.0,43.415,43.9734,43.0813,43.5852,620700.0
2007-07-27 09:50:00,64.0,64.55,63.78,64.47,648800.0,43.5852,43.9598,43.4354,43.9053,648800.0
2007-07-27 10:00:00,64.46,65.47,64.15,65.32,760200.0,43.8985,44.5863,43.6874,44.4842,760200.0
2007-07-27 10:10:00,65.32,65.49,65.03,65.17,616700.0,44.4842,44.5999,44.2867,44.382,616700.0
2007-07-27 10:20:00,65.18,65.4,64.99,65.19,526000.0,44.3888,44.5386,44.2594,44.3956,526000.0
2007-07-27 10:30:00,65.19,65.56,65.05,65.17,442900.0,44.3956,44.6476,44.3003,44.382,442900.0
2007-07-27 10:40:00,65.17,65.5,63.34,65.46,360300.0,44.382,44.6068,43.1358,44.5795,360300.0
2007-07-27 10:50:00,65.46,65.46,64.84,65.21,665400.0,44.5795,44.5795,44.1573,44.4093,665400.0
2007-07-27 11:00:00,65.21,65.33,64.92,65.24,539100.0,44.4093,44.491,44.2118,44.4297,539100.0
2007-07-27 11:10:00,65.21,65.41,65.08,65.33,471700.0,44.4093,44.5455,44.3207,44.491,471700.0
2007-07-27 11:20:00,65.34,65.73,65.2,65.49,476800.0,44.4978,44.7634,44.4024,44.5999,476800.0
2007-07-27 11:30:00,65.48,65.5,64.88,64.99,521900.0,44.5931,44.6068,44.1845,44.2594,521900.0
2007-07-27 11:40:00,64.99,65.17,64.84,64.84,392600.0,44.2594,44.382,44.1573,44.1573,392600.0
2007-07-27 11:50:00,64.84,64.84,64.13,64.35,448200.0,44.1573,44.1573,43.6738,43.8236,448200.0
2007-07-27 12:00:00,64.34,64.65,63.98,64.22,297600.0,43.8168,44.0279,43.5716,43.735,297600.0
2007-07-27 12:10:00,64.22,64.33,63.92,64.22,494500.0,43.735,43.81,43.5307,43.735,494500.0
2007-07-27 12:20:00,64.24,64.36,64.14,64.32,319400.0,43.7487,43.8304,43.6806,43.8031,319400.0
2007-07-27 12:30:00,64.33,64.36,63.77,64.06,307800.0,43.81,43.8304,43.4286,43.6261,307800.0
2007-07-27 12:40:00,64.06,64.74,64.05,64.29,343000.0,43.6261,44.0892,43.6193,43.7827,343000.0
2007-07-27 12:50:00,64.28,64.47,64.1,64.27,216300.0,43.7759,43.9053,43.6533,43.7691,216300.0
2007-07-27 13:00:00,64.26,64.54,64.17,64.43,316800.0,43.7623,43.953,43.701,43.8781,316800.0
2007-07-27 13:10:00,64.43,64.69,64.25,64.64,261700.0,43.8781,44.0551,43.7555,44.0211,261700.0
2007-07-27 13:20:00,64.65,64.86,64.57,64.59,399600.0,44.0279,44.1709,43.9734,43.987,399600.0
2007-07-27 13:30:00,64.58,64.84,64.4,64.81,232400.0,43.9802,44.1573,43.8576,44.1368,232400.0
2007-07-27 13:40:00,64.81,65.04,64.77,64.96,321800.0,44.1368,44.2935,44.1096,44.239,321800.0
2007-07-27 13:50:00,64.96,65.16,64.89,64.98,421000.0,44.239,44.3752,44.1913,44.2526,421000.0
2007-07-27 14:00:00,64.98,65.15,64.82,64.97,332500.0,44.2526,44.3684,44.1437,44.2458,332500.0
2007-07-27 14:10:00,64.97,65.06,64.75,64.92,262800.0,44.2458,44.3071,44.096,44.2118,262800.0
2007-07-27 14:20:00,64.92,65.08,64.73,64.79,299700.0,44.2118,44.3207,44.0824,44.1232,299700.0
2007-07-27 14:30:00,64.79,65.16,64.75,65.07,333400.0,44.1232,44.3752,44.096,44.3139,333400.0
2007-07-27 14:40:00,65.07,65.56,65.07,65.44,416300.0,44.3139,44.6476,44.3139,44.5659,416300.0
2007-07-27 14:50:00,65.44,65.91,65.44,65.82,540900.0,44.5659,44.886,44.5659,44.8247,540900.0
2007-07-27 15:00:00,65.82,65.84,65.41,65.53,436800.0,44.8247,44.8383,44.5455,44.6272,436800.0
2007-07-27 15:10:00,65.56,65.68,65.32,65.57,344300.0,44.6476,44.7293,44.4842,44.6544,344300.0
2007-07-27 15:20:00,65.57,65.68,65.35,65.44,516800.0,44.6544,44.7293,44.5046,44.5659,516800.0
2007-07-27 15:30:00,65.45,65.54,65.11,65.28,406600.0,44.5727,44.634,44.3412,44.4569,406600.0
2007-07-27 15:40:00,65.29,65.3,64.79,64.83,774600.0,44.4637,44.4705,44.1232,44.1505,774600.0
2007-07-27 15:50:00,64.84,64.97,64.22,64.22,850200.0,44.1573,44.2458,43.735,43.735,850200.0
2007-07-30 09:30:00,65.28,65.28,64.35,64.47,497400.0,44.4569,44.4569,43.8236,43.9053,497400.0
2007-07-30 09:40:00,64.47,64.86,64.31,64.52,677500.0,43.9053,44.1709,43.7963,43.9394,677500.0
2007-07-30 09:50:00,64.5,64.55,63.41,63.61,618600.0,43.9257,43.9598,43.1834,43.3196,618600.0
2007-07-30 10:00:00,63.62,64.35,63.58,64.35,628700.0,43.3264,43.8236,43.2992,43.8236,628700.0
2007-07-30 10:10:00,64.36,64.51,64.06,64.2,524000.0,43.8304,43.9325,43.6261,43.7214,524000.0
2007-07-30 10:20:00,64.2,64.6,64.17,64.37,492900.0,43.7214,43.9938,43.701,43.8372,492900.0
2007-07-30 10:30:00,64.37,64.43,63.76,63.89,537100.0,43.8372,43.8781,43.4218,43.5103,537100.0
2007-07-30 10:40:00,63.88,63.94,63.49,63.57,626700.0,43.5035,43.5444,43.2379,43.2924,626700.0
2007-07-30 10:50:00,63.57,63.78,63.3,63.31,470600.0,43.2924,43.4354,43.1085,43.1153,470600.0
2007-07-30 11:00:00,63.3,63.71,63.14,63.24,533400.0,43.1085,43.3877,42.9995,43.0676,533400.0
2007-07-30 11:10:00,63.23,63.3,62.93,63.14,551300.0,43.0608,43.1085,42.8565,42.9995,551300.0
2007-07-30 11:20:00,63.14,63.18,62.96,63.14,400000.0,42.9995,43.0268,42.877,42.9995,400000.0
2007-07-30 11:30:00,63.11,63.13,62.85,62.89,293800.0,42.9791,42.9927,42.8021,42.8293,293800.0
2007-07-30 11:40:00,62.9,63.06,62.47,62.95,417400.0,42.8361,42.9451,42.5433,42.8702,417400.0
2007-07-30 11:50:00,62.95,63.2,62.83,62.85,338600.0,42.8702,43.0404,42.7884,42.8021,338600.0
2007-07-30 12:00:00,62.86,62.91,62.45,62.69,350400.0,42.8089,42.8429,42.5296,42.6931,350400.0
2007-07-30 12:10:00,62.7,62.8,62.59,62.66,291300.0,42.6999,42.768,42.625,42.6727,291300.0
2007-07-30 12:20:00,62.66,62.85,62.5,62.68,337400.0,42.6727,42.8021,42.5637,42.6863,337400.0
2007-07-30 12:30:00,62.7,63.07,62.68,63.02,302900.0,42.6999,42.9519,42.6863,42.9178,302900.0
2007-07-30 12:40:00,63.03,63.81,63.03,63.65,816900.0,42.9246,43.4558,42.9246,43.3469,816900.0
2007-07-30 12:50:00,63.65,64.11,63.64,63.91,506700.0,43.3469,43.6601,43.3401,43.5239,506700.0
2007-07-30 13:00:00,63.91,64.39,63.82,64.09,463400.0,43.5239,43.8508,43.4626,43.6465,463400.0
2007-07-30 13:10:00,64.09,64.19,63.89,63.89,303500.0,43.6465,43.7146,43.5103,43.5103,303500.0
2007-07-30 13:20:00,63.9,64.03,63.88,63.93,195600.0,43.5171,43.6057,43.5035,43.5376,195600.0
2007-07-30 13:30:00,63.93,63.94,63.62,63.82,282500.0,43.5376,43.5444,43.3264,43.4626,282500.0
2007-07-30 13:40:00,63.81,64.48,63.8,64.47,410000.0,43.4558,43.9121,43.449,43.9053,410000.0
2007-07-30 13:50:00,64.48,64.54,64.21,64.27,402300.0,43.9121,43.953,43.7282,43.7691,402300.0
2007-07-30 14:00:00,64.27,64.44,64.1,64.3,345500.0,43.7691,43.8849,43.6533,43.7895,345500.0
2007-07-30 14:10:00,64.31,64.44,64.2,64.31,297100.0,43.7963,43.8849,43.7214,43.7963,297100.0
2007-07-30 14:20:00,64.31,64.4,64.19,64.38,417400.0,43.7963,43.8576,43.7146,43.844,417400.0
2007-07-30 14:30:00,64.35,64.4,64.14,64.16,351400.0,43.8236,43.8576,43.6806,43.6942,351400.0
2007-07-30 14:40:00,64.15,64.37,64.13,64.2,340600.0,43.6874,43.8372,43.6738,43.7214,340600.0
2007-07-30 14:50:00,64.2,64.26,64.12,64.21,270600.0,43.7214,43.7623,43.6669,43.7282,270600.0
2007-07-30 15:00:00,64.22,64.69,64.13,64.54,497900.0,43.735,44.0551,43.6738,43.953,497900.0
2007-07-30 15:10:00,64.56,64.84,64.55,64.71,680500.0,43.9666,44.1573,43.9598,44.0687,680500.0
2007-07-30 15:20:00,64.72,65.06,64.71,65.0,486100.0,44.0756,44.3071,44.0687,44.2662,486100.0
2007-07-30 15:30:00,65.0,65.02,64.8,64.94,504300.0,44.2662,44.2799,44.13,44.2254,504300.0
2007-07-30 15:40:00,64.95,65.02,64.61,64.7,589400.0,44.2322,44.2799,44.0006,44.0619,589400.0
2007-07-30 15:50:00,64.69,64.71,64.36,64.45,750600.0,44.0551,44.0687,43.8304,43.8917,750600.0
2007-07-31 09:30:00,65.54,66.98,65.51,66.77,1257100.0,44.634,45.6147,44.6136,45.4716,1257100.0
2007-07-31 09:40:00,66.77,67.19,66.28,66.28,684700.0,45.4716,45.7577,45.1379,45.1379,684700.0
2007-07-31 09:50:00,66.27,66.39,65.92,66.25,608000.0,45.1311,45.2129,44.8928,45.1175,608000.0
2007-07-31 10:00:00,66.25,66.59,66.13,66.55,463100.0,45.1175,45.3491,45.0358,45.3218,463100.0
2007-07-31 10:10:00,66.55,66.63,65.79,66.0,507500.0,45.3218,45.3763,44.8042,44.9473,507500.0
2007-07-31 10:20:00,66.0,66.19,65.75,65.89,487300.0,44.9473,45.0767,44.777,44.8723,487300.0
2007-07-31 10:30:00,65.89,65.97,65.62,65.74,297500.0,44.8723,44.9268,44.6885,44.7702,297500.0
2007-07-31 10:40:00,65.75,65.83,65.08,65.15,428500.0,44.777,44.8315,44.3207,44.3684,428500.0
2007-07-31 10:50:00,65.2,65.4,64.94,65.2,377000.0,44.4024,44.5386,44.2254,44.4024,377000.0
2007-07-31 11:00:00,65.21,65.74,65.12,65.74,315600.0,44.4093,44.7702,44.348,44.7702,315600.0
2007-07-31 11:10:00,65.73,66.14,65.66,66.11,368800.0,44.7634,45.0426,44.7157,45.0222,368800.0
2007-07-31 11:20:00,66.13,66.32,66.01,66.21,317200.0,45.0358,45.1652,44.9541,45.0903,317200.0
2007-07-31 11:30:00,66.2,66.67,66.2,66.46,350400.0,45.0835,45.4035,45.0835,45.2605,350400.0
2007-07-31 11:40:00,66.46,66.73,66.39,66.59,230600.0,45.2605,45.4444,45.2129,45.3491,230600.0
2007-07-31 11:50:00,66.58,66.76,66.55,66.58,179100.0,45.3423,45.4648,45.3218,45.3423,179100.0
2007-07-31 12:00:00,66.57,68.5,66.46,66.47,230800.0,45.3354,46.6498,45.2605,45.2673,230800.0
2007-07-31 12:10:00,66.46,66.51,66.19,66.37,255100.0,45.2605,45.2946,45.0767,45.1992,255100.0
2007-07-31 12:20:00,66.36,66.46,66.3,66.4,294100.0,45.1924,45.2605,45.1516,45.2197,294100.0
2007-07-31 12:30:00,66.39,66.55,66.3,66.39,290500.0,45.2129,45.3218,45.1516,45.2129,290500.0
2007-07-31 12:40:00,66.4,66.49,66.3,66.38,239900.0,45.2197,45.281,45.1516,45.206,239900.0
2007-07-31 12:50:00,66.39,66.41,66.24,66.32,179100.0,45.2129,45.2265,45.1107,45.1652,179100.0
2007-07-31 13:00:00,66.32,66.47,66.2,66.29,242900.0,45.1652,45.2673,45.0835,45.1448,242900.0
2007-07-31 13:10:00,66.21,66.5,66.21,66.35,212500.0,45.0903,45.2878,45.0903,45.1856,212500.0
2007-07-31 13:20:00,66.33,66.39,66.07,66.11,226600.0,45.172,45.2129,44.9949,45.0222,226600.0
2007-07-31 13:30:00,66.1,66.14,65.91,65.98,207200.0,45.0154,45.0426,44.886,44.9336,207200.0
2007-07-31 13:40:00,65.98,66.0,65.58,65.65,334200.0,44.9336,44.9473,44.6612,44.7089,334200.0
2007-07-31 13:50:00,65.65,65.65,65.27,65.37,539500.0,44.7089,44.7089,44.4501,44.5182,539500.0
2007-07-31 14:00:00,65.37,65.54,65.21,65.24,411000.0,44.5182,44.634,44.4093,44.4297,411000.0
2007-07-31 14:10:00,65.25,65.54,65.05,65.41,322100.0,44.4365,44.634,44.3003,44.5455,322100.0
2007-07-31 14:20:00,65.41,65.44,64.92,64.94,390900.0,44.5455,44.5659,44.2118,44.2254,390900.0
2007-07-31 14:30:00,64.96,64.97,64.04,64.1,528200.0,44.239,44.2458,43.6125,43.6533,528200.0
2007-07-31 14:40:00,64.1,64.88,64.09,64.73,464600.0,43.6533,44.1845,43.6465,44.0824,464600.0
2007-07-31 14:50:00,64.71,65.01,64.48,64.79,406200.0,44.0687,44.2731,43.9121,44.1232,406200.0
2007-07-31 15:00:00,64.79,65.31,64.78,64.98,370800.0,44.1232,44.4774,44.1164,44.2526,370800.0
2007-07-31 15:10:00,64.98,65.03,64.57,64.75,441100.0,44.2526,44.2867,43.9734,44.096,441100.0
2007-07-31 15:20:00,64.77,65.11,64.68,64.75,472700.0,44.1096,44.3412,44.0483,44.096,472700.0
2007-07-31 15:30:00,64.76,64.93,64.35,64.35,589200.0,44.1028,44.2186,43.8236,43.8236,589200.0
2007-07-31 15:40:00,64.35,64.45,63.6,63.74,826400.0,43.8236,43.8917,43.3128,43.4082,826400.0
2007-07-31 15:50:00,63.74,64.25,63.71,63.73,912600.0,43.4082,43.7555,43.3877,43.4013,912600.0
2007-08-01 09:30:00,62.94,64.13,62.87,63.45,472100.0,42.8633,43.6738,42.8157,43.2107,472100.0
2007-08-01 09:40:00,63.47,63.63,62.3,62.7,438000.0,43.2243,43.3332,42.4275,42.6999,438000.0
2007-08-01 09:50:00,62.68,64.14,62.68,63.89,526400.0,42.6863,43.6806,42.6863,43.5103,526400.0
2007-08-01 10:00:00,63.9,64.3,63.2,63.72,479500.0,43.5171,43.7895,43.0404,43.3945,479500.0
2007-08-01 10:10:00,63.72,65.0,63.72,64.09,460800.0,43.3945,44.2662,43.3945,43.6465,460800.0
2007-08-01 10:20:00,64.1,64.22,63.41,63.73,420100.0,43.6533,43.735,43.1834,43.4013,420100.0
2007-08-01 10:30:00,63.73,63.79,62.77,63.1,388800.0,43.4013,43.4422,42.7476,42.9723,388800.0
2007-08-01 10:40:00,63.14,63.36,62.65,62.8,286000.0,42.9995,43.1494,42.6658,42.768,286000.0
2007-08-01 10:50:00,62.8,62.97,62.35,62.35,365800.0,42.768,42.8838,42.4615,42.4615,365800.0
2007-08-01 11:00:00,62.34,62.74,62.05,62.58,604000.0,42.4547,42.7271,42.2572,42.6182,604000.0
2007-08-01 11:10:00,62.58,63.01,62.53,62.91,361500.0,42.6182,42.911,42.5841,42.8429,361500.0
2007-08-01 11:20:00,62.92,62.95,62.35,62.35,389600.0,42.8497,42.8702,42.4615,42.4615,389600.0
2007-08-01 11:30:00,62.35,62.82,62.02,62.78,391600.0,42.4615,42.7816,42.2368,42.7544,391600.0
2007-08-01 11:40:00,62.79,62.98,62.49,62.5,250300.0,42.7612,42.8906,42.5569,42.5637,250300.0
2007-08-01 11:50:00,62.49,63.0,62.23,62.97,252000.0,42.5569,42.9042,42.3798,42.8838,252000.0
2007-08-01 12:00:00,62.99,63.39,62.93,63.39,360900.0,42.8974,43.1698,42.8565,43.1698,360900.0
2007-08-01 12:10:00,63.39,63.97,63.3,63.79,420500.0,43.1698,43.5648,43.1085,43.4422,420500.0
2007-08-01 12:20:00,63.82,63.9,63.37,63.79,292100.0,43.4626,43.5171,43.1562,43.4422,292100.0
2007-08-01 12:30:00,63.79,63.95,63.46,63.56,253500.0,43.4422,43.5512,43.2175,43.2856,253500.0
2007-08-01 12:40:00,63.56,63.58,63.18,63.26,179700.0,43.2856,43.2992,43.0268,43.0813,179700.0
2007-08-01 12:50:00,63.26,63.29,62.8,63.14,214200.0,43.0813,43.1017,42.768,42.9995,214200.0
2007-08-01 13:00:00,63.14,63.14,62.62,62.73,185800.0,42.9995,42.9995,42.6454,42.7203,185800.0
2007-08-01 13:10:00,62.72,62.8,62.49,62.55,147200.0,42.7135,42.768,42.5569,42.5977,147200.0
2007-08-01 13:20:00,62.53,62.7,62.04,62.1,361900.0,42.5841,42.6999,42.2504,42.2913,361900.0
2007-08-01 13:30:00,62.1,62.39,62.1,62.32,389800.0,42.2913,42.4888,42.2913,42.4411,389800.0
2007-08-01 13:40:00,62.32,62.53,62.22,62.42,397400.0,42.4411,42.5841,42.373,42.5092,397400.0
2007-08-01 13:50:00,62.41,62.89,62.35,62.68,324600.0,42.5024,42.8293,42.4615,42.6863,324600.0
2007-08-01 14:00:00,62.66,62.87,62.43,62.75,296600.0,42.6727,42.8157,42.516,42.7339,296600.0
2007-08-01 14:10:00,62.77,63.04,62.6,62.66,279100.0,42.7476,42.9314,42.6318,42.6727,279100.0
2007-08-01 14:20:00,62.66,62.98,62.48,62.66,301800.0,42.6727,42.8906,42.5501,42.6727,301800.0
2007-08-01 14:30:00,62.64,63.1,62.44,62.48,359300.0,42.659,42.9723,42.5228,42.5501,359300.0
2007-08-01 14:40:00,62.47,62.97,62.13,62.37,313400.0,42.5433,42.8838,42.3117,42.4752,313400.0
2007-08-01 14:50:00,62.38,62.72,62.0,62.28,301300.0,42.482,42.7135,42.2232,42.4139,301300.0
2007-08-01 15:00:00,62.3,62.46,61.84,61.99,432100.0,42.4275,42.5365,42.1142,42.2164,432100.0
2007-08-01 15:10:00,62.0,62.64,61.84,62.46,478400.0,42.2232,42.659,42.1142,42.5365,478400.0
2007-08-01 15:20:00,62.45,62.71,62.16,62.57,473000.0,42.5296,42.7067,42.3321,42.6114,473000.0
2007-08-01 15:30:00,62.57,63.0,62.24,62.99,550300.0,42.6114,42.9042,42.3866,42.8974,550300.0
2007-08-01 15:40:00,62.99,63.35,62.81,63.25,601300.0,42.8974,43.1426,42.7748,43.0745,601300.0
2007-08-01 15:50:00,63.27,64.97,63.2,64.73,1104200.0,43.0881,44.2458,43.0404,44.0824,1104200.0
2007-08-02 09:30:00,64.59,64.78,64.08,64.7,576400.0,43.987,44.1164,43.6397,44.0619,576400.0
2007-08-02 09:40:00,64.72,65.3,64.61,65.15,488300.0,44.0756,44.4705,44.0006,44.3684,488300.0
2007-08-02 09:50:00,65.17,65.19,64.68,65.07,480600.0,44.382,44.3956,44.0483,44.3139,480600.0
2007-08-02 10:00:00,65.09,65.09,64.47,64.61,460200.0,44.3275,44.3275,43.9053,44.0006,460200.0
2007-08-02 10:10:00,64.61,64.84,64.5,64.52,338000.0,44.0006,44.1573,43.9257,43.9394,338000.0
2007-08-02 10:20:00,64.52,64.57,64.28,64.57,399600.0,43.9394,43.9734,43.7759,43.9734,399600.0
2007-08-02 10:30:00,64.54,64.81,64.45,64.75,351300.0,43.953,44.1368,43.8917,44.096,351300.0
2007-08-02 10:40:00,64.75,64.95,64.4,64.66,267300.0,44.096,44.2322,43.8576,44.0347,267300.0
2007-08-02 10:50:00,64.66,64.77,64.35,64.35,158700.0,44.0347,44.1096,43.8236,43.8236,158700.0
2007-08-02 11:00:00,64.38,64.43,63.92,63.92,296900.0,43.844,43.8781,43.5307,43.5307,296900.0
2007-08-02 11:10:00,63.89,64.12,63.87,64.06,271900.0,43.5103,43.6669,43.4967,43.6261,271900.0
2007-08-02 11:20:00,64.06,64.35,63.98,64.3,178500.0,43.6261,43.8236,43.5716,43.7895,178500.0
2007-08-02 11:30:00,64.3,64.33,63.85,63.89,210800.0,43.7895,43.81,43.4831,43.5103,210800.0
2007-08-02 11:40:00,63.89,64.02,63.87,63.94,158800.0,43.5103,43.5988,43.4967,43.5444,158800.0
2007-08-02 11:50:00,63.94,64.44,63.94,64.43,186900.0,43.5444,43.8849,43.5444,43.8781,186900.0
2007-08-02 12:00:00,64.4,64.55,64.02,64.28,227800.0,43.8576,43.9598,43.5988,43.7759,227800.0
2007-08-02 12:10:00,64.3,64.45,64.08,64.13,199000.0,43.7895,43.8917,43.6397,43.6738,199000.0
2007-08-02 12:20:00,64.13,64.29,64.12,64.25,146300.0,43.6738,43.7827,43.6669,43.7555,146300.0
2007-08-02 12:30:00,64.26,64.37,64.18,64.31,244600.0,43.7623,43.8372,43.7078,43.7963,244600.0
2007-08-02 12:40:00,64.33,64.35,64.11,64.15,156200.0,43.81,43.8236,43.6601,43.6874,156200.0
2007-08-02 12:50:00,64.15,64.17,63.91,63.95,165100.0,43.6874,43.701,43.5239,43.5512,165100.0
2007-08-02 13:00:00,63.95,64.07,63.18,63.33,332200.0,43.5512,43.6329,43.0268,43.1289,332200.0
2007-08-02 13:10:00,63.33,63.39,62.91,63.13,385300.0,43.1289,43.1698,42.8429,42.9927,385300.0
2007-08-02 13:20:00,63.13,63.14,62.8,62.93,324900.0,42.9927,42.9995,42.768,42.8565,324900.0
2007-08-02 13:30:00,62.93,63.29,62.87,63.01,300100.0,42.8565,43.1017,42.8157,42.911,300100.0
2007-08-02 13:40:00,62.98,63.08,62.9,62.94,255200.0,42.8906,42.9587,42.8361,42.8633,255200.0
2007-08-02 13:50:00,62.92,63.14,62.84,63.05,364600.0,42.8497,42.9995,42.7952,42.9383,364600.0
2007-08-02 14:00:00,63.04,63.59,63.04,63.24,299000.0,42.9314,43.306,42.9314,43.0676,299000.0
2007-08-02 14:10:00,63.24,63.27,62.89,62.97,188300.0,43.0676,43.0881,42.8293,42.8838,188300.0
2007-08-02 14:20:00,63.0,63.17,62.81,62.93,204200.0,42.9042,43.02,42.7748,42.8565,204200.0
2007-08-02 14:30:00,62.94,63.22,62.9,62.91,219200.0,42.8633,43.054,42.8361,42.8429,219200.0
2007-08-02 14:40:00,62.91,63.21,62.89,63.15,180400.0,42.8429,43.0472,42.8293,43.0064,180400.0
2007-08-02 14:50:00,63.15,63.21,62.74,62.89,195500.0,43.0064,43.0472,42.7271,42.8293,195500.0
2007-08-02 15:00:00,62.92,63.43,62.86,63.4,269100.0,42.8497,43.197,42.8089,43.1766,269100.0
2007-08-02 15:10:00,63.41,63.47,63.15,63.26,200500.0,43.1834,43.2243,43.0064,43.0813,200500.0
2007-08-02 15:20:00,63.28,64.17,63.27,64.15,616800.0,43.0949,43.701,43.0881,43.6874,616800.0
2007-08-02 15:30:00,64.14,64.14,63.75,63.89,514700.0,43.6806,43.6806,43.415,43.5103,514700.0
2007-08-02 15:40:00,63.89,63.97,63.6,63.97,413300.0,43.5103,43.5648,43.3128,43.5648,413300.0
2007-08-02 15:50:00,63.99,64.1,63.75,63.84,477800.0,43.5784,43.6533,43.415,43.4763,477800.0
2007-08-03 09:30:00,63.16,64.07,63.08,63.91,296300.0,43.0132,43.6329,42.9587,43.5239,296300.0
2007-08-03 09:40:00,63.88,64.15,62.81,62.83,392100.0,43.5035,43.6874,42.7748,42.7884,392100.0
2007-08-03 09:50:00,62.84,63.13,62.12,62.24,563600.0,42.7952,42.9927,42.3049,42.3866,563600.0
2007-08-03 10:00:00,62.23,62.3,61.64,62.19,646700.0,42.3798,42.4275,41.978,42.3526,646700.0
2007-08-03 10:10:00,62.2,62.51,62.04,62.36,549200.0,42.3594,42.5705,42.2504,42.4684,549200.0
2007-08-03 10:20:00,62.35,62.58,62.01,62.14,450400.0,42.4615,42.6182,42.23,42.3185,450400.0
2007-08-03 10:30:00,62.17,62.5,61.66,61.95,563700.0,42.339,42.5637,41.9916,42.1891,563700.0
2007-08-03 10:40:00,61.94,62.07,61.6,61.7,335600.0,42.1823,42.2709,41.9508,42.0189,335600.0
2007-08-03 10:50:00,61.69,62.2,61.67,62.09,391800.0,42.0121,42.3594,41.9984,42.2845,391800.0
2007-08-03 11:00:00,62.1,62.35,62.09,62.21,422400.0,42.2913,42.4615,42.2845,42.3662,422400.0
2007-08-03 11:10:00,62.21,62.42,62.08,62.22,293200.0,42.3662,42.5092,42.2777,42.373,293200.0
2007-08-03 11:20:00,62.23,62.92,62.23,62.82,391800.0,42.3798,42.8497,42.3798,42.7816,391800.0
2007-08-03 11:30:00,62.81,62.82,62.54,62.76,412600.0,42.7748,42.7816,42.5909,42.7408,412600.0
2007-08-03 11:40:00,62.75,63.06,62.68,62.99,499000.0,42.7339,42.9451,42.6863,42.8974,499000.0
2007-08-03 11:50:00,62.99,63.1,62.8,62.85,431200.0,42.8974,42.9723,42.768,42.8021,431200.0
2007-08-03 12:00:00,62.85,63.29,62.76,63.27,242600.0,42.8021,43.1017,42.7408,43.0881,242600.0
2007-08-03 12:10:00,63.26,63.67,62.99,63.3,424900.0,43.0813,43.3605,42.8974,43.1085,424900.0
2007-08-03 12:20:00,63.3,63.32,62.96,63.09,233700.0,43.1085,43.1221,42.877,42.9655,233700.0
2007-08-03 12:30:00,63.06,63.34,63.05,63.29,173400.0,42.9451,43.1358,42.9383,43.1017,173400.0
2007-08-03 12:40:00,63.28,63.3,62.83,62.88,216400.0,43.0949,43.1085,42.7884,42.8225,216400.0
2007-08-03 12:50:00,62.88,62.9,62.49,62.61,134800.0,42.8225,42.8361,42.5569,42.6386,134800.0
2007-08-03 13:00:00,62.61,62.87,62.57,62.82,147300.0,42.6386,42.8157,42.6114,42.7816,147300.0
2007-08-03 13:10:00,62.82,63.03,62.75,62.9,135600.0,42.7816,42.9246,42.7339,42.8361,135600.0
2007-08-03 13:20:00,62.89,63.1,62.89,63.0,140300.0,42.8293,42.9723,42.8293,42.9042,140300.0
2007-08-03 13:30:00,62.99,63.01,62.58,62.68,194600.0,42.8974,42.911,42.6182,42.6863,194600.0
2007-08-03 13:40:00,62.69,62.78,62.55,62.63,187500.0,42.6931,42.7544,42.5977,42.6522,187500.0
2007-08-03 13:50:00,62.63,63.05,62.63,62.8,259300.0,42.6522,42.9383,42.6522,42.768,259300.0
2007-08-03 14:00:00,62.81,63.33,62.7,62.8,406500.0,42.7748,43.1289,42.6999,42.768,406500.0
2007-08-03 14:10:00,62.81,62.84,62.04,62.15,441300.0,42.7748,42.7952,42.2504,42.3253,441300.0
2007-08-03 14:20:00,62.15,62.25,60.85,60.85,874300.0,42.3253,42.3934,41.44,41.44,874300.0
2007-08-03 14:30:00,60.85,61.5,60.79,61.03,797000.0,41.44,41.8827,41.3992,41.5626,797000.0
2007-08-03 14:40:00,61.02,61.55,61.01,61.15,587800.0,41.5558,41.9167,41.549,41.6443,587800.0
2007-08-03 14:50:00,61.13,61.57,61.05,61.18,546300.0,41.6307,41.9303,41.5762,41.6647,546300.0
2007-08-03 15:00:00,61.18,61.35,61.05,61.15,502900.0,41.6647,41.7805,41.5762,41.6443,502900.0
2007-08-03 15:10:00,61.13,61.45,61.03,61.28,568600.0,41.6307,41.8486,41.5626,41.7329,568600.0
2007-08-03 15:20:00,61.27,61.3,60.87,60.89,600700.0,41.726,41.7465,41.4536,41.4673,600700.0
2007-08-03 15:30:00,60.89,61.35,60.86,60.93,681700.0,41.4673,41.7805,41.4468,41.4945,681700.0
2007-08-03 15:40:00,60.93,61.34,60.49,61.07,783900.0,41.4945,41.7737,41.1948,41.5898,783900.0
2007-08-03 15:50:00,61.07,61.07,60.51,60.55,882600.0,41.5898,41.5898,41.2085,41.2357,882600.0
2007-08-06 09:30:00,60.92,61.69,60.62,60.66,430500.0,41.4877,42.0121,41.2834,41.3106,430500.0
2007-08-06 09:40:00,60.66,60.77,59.1,59.14,1186300.0,41.3106,41.3855,40.2482,40.2755,1186300.0
2007-08-06 09:50:00,59.11,60.3,58.75,60.3,939700.0,40.255,41.0655,40.0099,41.0655,939700.0
2007-08-06 10:00:00,60.28,60.46,59.83,60.05,626500.0,41.0518,41.1744,40.7454,40.8952,626500.0
2007-08-06 10:10:00,60.05,60.2,59.58,59.87,573800.0,40.8952,40.9974,40.5751,40.7726,573800.0
2007-08-06 10:20:00,59.87,59.9,59.26,59.46,489800.0,40.7726,40.793,40.3572,40.4934,489800.0
2007-08-06 10:30:00,59.44,60.07,59.37,59.9,352500.0,40.4798,40.9088,40.4321,40.793,352500.0
2007-08-06 10:40:00,59.9,60.22,59.7,60.11,398800.0,40.793,41.011,40.6568,40.9361,398800.0
2007-08-06 10:50:00,60.11,60.13,59.25,59.81,384800.0,40.9361,40.9497,40.3504,40.7318,384800.0
2007-08-06 11:00:00,59.81,59.9,59.45,59.67,534000.0,40.7318,40.793,40.4866,40.6364,534000.0
2007-08-06 11:10:00,59.67,60.4,59.64,60.19,406600.0,40.6364,41.1336,40.616,40.9905,406600.0
2007-08-06 11:20:00,60.2,60.91,60.15,60.9,405700.0,40.9974,41.4809,40.9633,41.4741,405700.0
2007-08-06 11:30:00,60.89,60.97,60.59,60.68,293500.0,41.4673,41.5217,41.2629,41.3242,293500.0
2007-08-06 11:40:00,60.68,61.63,59.5,61.49,643300.0,41.3242,41.9712,40.5206,41.8759,643300.0
2007-08-06 11:50:00,61.48,61.6,61.04,61.09,384600.0,41.8691,41.9508,41.5694,41.6035,384600.0
2007-08-06 12:00:00,61.09,61.15,60.7,61.01,305800.0,41.6035,41.6443,41.3379,41.549,305800.0
2007-08-06 12:10:00,61.0,61.15,60.87,60.99,219500.0,41.5422,41.6443,41.4536,41.5354,219500.0
2007-08-06 12:20:00,60.99,61.19,60.93,61.15,200800.0,41.5354,41.6716,41.4945,41.6443,200800.0
2007-08-06 12:30:00,61.17,61.84,61.16,61.76,357000.0,41.6579,42.1142,41.6511,42.0597,357000.0
2007-08-06 12:40:00,61.79,61.82,61.37,61.7,343900.0,42.0802,42.1006,41.7941,42.0189,343900.0
2007-08-06 12:50:00,61.7,61.99,61.65,61.94,215600.0,42.0189,42.2164,41.9848,42.1823,215600.0
2007-08-06 13:00:00,61.93,61.95,61.71,61.88,354700.0,42.1755,42.1891,42.0257,42.1415,354700.0
2007-08-06 13:10:00,61.9,62.16,61.8,62.07,404000.0,42.1551,42.3321,42.087,42.2709,404000.0
2007-08-06 13:20:00,62.06,62.25,61.93,62.12,350100.0,42.264,42.3934,42.1755,42.3049,350100.0
2007-08-06 13:30:00,62.11,62.18,61.88,61.91,251300.0,42.2981,42.3458,42.1415,42.1619,251300.0
2007-08-06 13:40:00,61.9,62.01,61.46,61.48,315400.0,42.1551,42.23,41.8554,41.8691,315400.0
2007-08-06 13:50:00,61.46,61.98,61.43,61.82,317600.0,41.8554,42.2096,41.835,42.1006,317600.0
2007-08-06 14:00:00,61.83,62.29,61.79,62.21,244000.0,42.1074,42.4207,42.0802,42.3662,244000.0
2007-08-06 14:10:00,62.2,62.76,62.02,62.53,376400.0,42.3594,42.7408,42.2368,42.5841,376400.0
2007-08-06 14:20:00,62.53,62.62,62.07,62.33,320400.0,42.5841,42.6454,42.2709,42.4479,320400.0
2007-08-06 14:30:00,62.32,63.0,62.14,62.97,374900.0,42.4411,42.9042,42.3185,42.8838,374900.0
2007-08-06 14:40:00,62.97,63.57,62.93,63.0,447100.0,42.8838,43.2924,42.8565,42.9042,447100.0
2007-08-06 14:50:00,63.0,63.17,62.7,62.81,296100.0,42.9042,43.02,42.6999,42.7748,296100.0
2007-08-06 15:00:00,62.82,63.31,62.77,63.25,393100.0,42.7816,43.1153,42.7476,43.0745,393100.0
2007-08-06 15:10:00,63.25,63.42,63.02,63.27,378000.0,43.0745,43.1902,42.9178,43.0881,378000.0
2007-08-06 15:20:00,63.27,63.41,63.05,63.39,287500.0,43.0881,43.1834,42.9383,43.1698,287500.0
2007-08-06 15:30:00,63.4,63.49,63.26,63.31,464000.0,43.1766,43.2379,43.0813,43.1153,464000.0
2007-08-06 15:40:00,63.3,63.96,63.27,63.73,578700.0,43.1085,43.558,43.0881,43.4013,578700.0
2007-08-06 15:50:00,63.73,64.16,63.48,64.04,848300.0,43.4013,43.6942,43.2311,43.6125,848300.0
2007-08-07 09:30:00,63.71,64.16,63.32,63.35,560000.0,43.3877,43.6942,43.1221,43.1426,560000.0
2007-08-07 09:40:00,63.36,63.98,62.87,63.25,362500.0,43.1494,43.5716,42.8157,43.0745,362500.0
2007-08-07 09:50:00,63.24,63.94,62.73,63.93,330400.0,43.0676,43.5444,42.7203,43.5376,330400.0
2007-08-07 10:00:00,63.92,64.8,63.65,64.63,565100.0,43.5307,44.13,43.3469,44.0143,565100.0
2007-08-07 10:10:00,64.64,64.71,63.87,64.48,537300.0,44.0211,44.0687,43.4967,43.9121,537300.0
2007-08-07 10:20:00,64.47,64.55,64.18,64.38,331900.0,43.9053,43.9598,43.7078,43.844,331900.0
2007-08-07 10:30:00,64.38,64.39,63.81,63.81,209000.0,43.844,43.8508,43.4558,43.4558,209000.0
2007-08-07 10:40:00,63.81,64.2,63.57,64.2,191400.0,43.4558,43.7214,43.2924,43.7214,191400.0
2007-08-07 10:50:00,64.2,64.2,63.82,63.83,157800.0,43.7214,43.7214,43.4626,43.4694,157800.0
2007-08-07 11:00:00,63.82,64.07,63.64,63.68,171500.0,43.4626,43.6329,43.3401,43.3673,171500.0
2007-08-07 11:10:00,63.69,64.0,63.66,63.97,158300.0,43.3741,43.5852,43.3537,43.5648,158300.0
2007-08-07 11:20:00,63.97,64.15,63.94,64.13,161200.0,43.5648,43.6874,43.5444,43.6738,161200.0
2007-08-07 11:30:00,64.13,64.59,64.13,64.49,273700.0,43.6738,43.987,43.6738,43.9189,273700.0
2007-08-07 11:40:00,64.49,65.2,64.45,65.19,334000.0,43.9189,44.4024,43.8917,44.3956,334000.0
2007-08-07 11:50:00,65.2,65.65,65.15,65.59,376300.0,44.4024,44.7089,44.3684,44.668,376300.0
2007-08-07 12:00:00,65.59,65.86,65.48,65.63,553700.0,44.668,44.8519,44.5931,44.6953,553700.0
2007-08-07 12:10:00,65.63,65.7,65.36,65.54,484100.0,44.6953,44.743,44.5114,44.634,484100.0
2007-08-07 12:20:00,65.55,65.74,65.34,65.34,285900.0,44.6408,44.7702,44.4978,44.4978,285900.0
2007-08-07 12:30:00,65.36,65.55,65.25,65.45,211400.0,44.5114,44.6408,44.4365,44.5727,211400.0
2007-08-07 12:40:00,65.45,65.47,64.83,64.92,174800.0,44.5727,44.5863,44.1505,44.2118,174800.0
2007-08-07 12:50:00,64.91,65.33,64.9,65.07,195500.0,44.205,44.491,44.1981,44.3139,195500.0
2007-08-07 13:00:00,65.07,65.22,65.02,65.15,200000.0,44.3139,44.4161,44.2799,44.3684,200000.0
2007-08-07 13:10:00,65.15,65.19,64.98,65.03,166100.0,44.3684,44.3956,44.2526,44.2867,166100.0
2007-08-07 13:20:00,65.04,65.22,65.03,65.16,267100.0,44.2935,44.4161,44.2867,44.3752,267100.0
2007-08-07 13:30:00,65.17,65.17,64.85,64.96,123400.0,44.382,44.382,44.1641,44.239,123400.0
2007-08-07 13:40:00,64.97,65.11,64.9,65.1,169300.0,44.2458,44.3412,44.1981,44.3343,169300.0
2007-08-07 13:50:00,65.1,65.12,64.67,64.78,194300.0,44.3343,44.348,44.0415,44.1164,194300.0
2007-08-07 14:00:00,64.77,64.9,64.71,64.75,130900.0,44.1096,44.1981,44.0687,44.096,130900.0
2007-08-07 14:10:00,64.77,65.07,63.18,63.3,564900.0,44.1096,44.3139,43.0268,43.1085,564900.0
2007-08-07 14:20:00,63.28,63.69,62.7,62.73,844300.0,43.0949,43.3741,42.6999,42.7203,844300.0
2007-08-07 14:30:00,62.72,63.11,62.39,62.66,647800.0,42.7135,42.9791,42.4888,42.6727,647800.0
2007-08-07 14:40:00,62.68,63.85,62.5,63.75,570600.0,42.6863,43.4831,42.5637,43.415,570600.0
2007-08-07 14:50:00,63.77,65.03,63.73,65.01,742500.0,43.4286,44.2867,43.4013,44.2731,742500.0
2007-08-07 15:00:00,65.0,65.7,64.23,64.24,704300.0,44.2662,44.743,43.7419,43.7487,704300.0
2007-08-07 15:10:00,64.25,64.65,63.51,64.36,638600.0,43.7555,44.0279,43.2515,43.8304,638600.0
2007-08-07 15:20:00,64.37,64.67,64.14,64.63,574700.0,43.8372,44.0415,43.6806,44.0143,574700.0
2007-08-07 15:30:00,64.64,65.28,64.54,64.8,771700.0,44.0211,44.4569,43.953,44.13,771700.0
2007-08-07 15:40:00,64.79,64.84,64.39,64.4,600200.0,44.1232,44.1573,43.8508,43.8576,600200.0
2007-08-07 15:50:00,64.41,64.62,64.17,64.35,732000.0,43.8644,44.0075,43.701,43.8236,732000.0
2007-08-08 09:30:00,64.98,66.55,64.9,65.56,680400.0,44.2526,45.3218,44.1981,44.6476,680400.0
2007-08-08 09:40:00,65.57,66.05,65.5,65.56,492300.0,44.6544,44.9813,44.6068,44.6476,492300.0
2007-08-08 09:50:00,65.55,66.34,65.55,66.1,552200.0,44.6408,45.1788,44.6408,45.0154,552200.0
2007-08-08 10:00:00,66.1,66.51,66.06,66.23,477600.0,45.0154,45.2946,44.9881,45.1039,477600.0
2007-08-08 10:10:00,66.23,66.55,66.11,66.46,609500.0,45.1039,45.3218,45.0222,45.2605,609500.0
2007-08-08 10:20:00,66.47,66.65,66.3,66.49,1020400.0,45.2673,45.3899,45.1516,45.281,1020400.0
2007-08-08 10:30:00,66.49,66.5,66.25,66.36,433900.0,45.281,45.2878,45.1175,45.1924,433900.0
2007-08-08 10:40:00,66.37,66.7,66.17,66.53,618500.0,45.1992,45.424,45.063,45.3082,618500.0
2007-08-08 10:50:00,66.54,66.55,66.3,66.39,385800.0,45.315,45.3218,45.1516,45.2129,385800.0
2007-08-08 11:00:00,66.4,66.44,66.11,66.12,566100.0,45.2197,45.2469,45.0222,45.029,566100.0
2007-08-08 11:10:00,66.14,66.21,66.0,66.02,348400.0,45.0426,45.0903,44.9473,44.9609,348400.0
2007-08-08 11:20:00,66.02,66.18,66.0,66.15,349600.0,44.9609,45.0698,44.9473,45.0494,349600.0
2007-08-08 11:30:00,66.16,66.5,66.08,66.46,302400.0,45.0562,45.2878,45.0017,45.2605,302400.0
2007-08-08 11:40:00,66.46,66.5,66.33,66.45,356600.0,45.2605,45.2878,45.172,45.2537,356600.0
2007-08-08 11:50:00,66.45,66.47,66.27,66.38,237400.0,45.2537,45.2673,45.1311,45.206,237400.0
2007-08-08 12:00:00,66.37,66.39,66.22,66.23,282600.0,45.1992,45.2129,45.0971,45.1039,282600.0
2007-08-08 12:10:00,66.23,66.24,66.06,66.11,273600.0,45.1039,45.1107,44.9881,45.0222,273600.0
2007-08-08 12:20:00,66.12,66.46,66.11,66.38,315100.0,45.029,45.2605,45.0222,45.206,315100.0
2007-08-08 12:30:00,66.38,66.56,66.25,66.44,294200.0,45.206,45.3286,45.1175,45.2469,294200.0
2007-08-08 12:40:00,66.45,66.58,66.32,66.56,619300.0,45.2537,45.3423,45.1652,45.3286,619300.0
2007-08-08 12:50:00,66.56,66.63,66.4,66.46,590500.0,45.3286,45.3763,45.2197,45.2605,590500.0
2007-08-08 13:00:00,66.47,66.61,66.35,66.55,156200.0,45.2673,45.3627,45.1856,45.3218,156200.0
2007-08-08 13:10:00,66.56,66.8,66.47,66.66,217600.0,45.3286,45.4921,45.2673,45.3967,217600.0
2007-08-08 13:20:00,66.68,66.75,66.56,66.69,155300.0,45.4104,45.458,45.3286,45.4172,155300.0
2007-08-08 13:30:00,66.69,66.75,66.51,66.57,427300.0,45.4172,45.458,45.2946,45.3354,427300.0
2007-08-08 13:40:00,66.57,66.72,66.5,66.55,310900.0,45.3354,45.4376,45.2878,45.3218,310900.0
2007-08-08 13:50:00,66.54,66.6,66.37,66.42,228700.0,45.315,45.3559,45.1992,45.2333,228700.0
2007-08-08 14:00:00,66.42,66.54,66.36,66.52,320900.0,45.2333,45.315,45.1924,45.3014,320900.0
2007-08-08 14:10:00,66.54,66.7,66.46,66.47,236100.0,45.315,45.424,45.2605,45.2673,236100.0
2007-08-08 14:20:00,66.49,66.71,66.47,66.55,265300.0,45.281,45.4308,45.2673,45.3218,265300.0
2007-08-08 14:30:00,66.56,66.6,66.23,66.24,445000.0,45.3286,45.3559,45.1039,45.1107,445000.0
2007-08-08 14:40:00,66.25,66.29,65.66,65.86,637100.0,45.1175,45.1448,44.7157,44.8519,637100.0
2007-08-08 14:50:00,65.87,66.0,64.9,65.13,908900.0,44.8587,44.9473,44.1981,44.3548,908900.0
2007-08-08 15:00:00,65.14,65.3,63.96,63.96,1005700.0,44.3616,44.4705,43.558,43.558,1005700.0
2007-08-08 15:10:00,63.95,65.3,63.89,64.93,1015000.0,43.5512,44.4705,43.5103,44.2186,1015000.0
2007-08-08 15:20:00,64.94,65.18,63.85,64.38,732100.0,44.2254,44.3888,43.4831,43.844,732100.0
2007-08-08 15:30:00,64.4,64.83,64.0,64.71,1023300.0,43.8576,44.1505,43.5852,44.0687,1023300.0
2007-08-08 15:40:00,64.71,64.84,64.14,64.47,756900.0,44.0687,44.1573,43.6806,43.9053,756900.0
2007-08-08 15:50:00,64.44,65.68,64.44,65.24,1252800.0,43.8849,44.7293,43.8849,44.4297,1252800.0
2007-08-09 09:30:00,62.3,64.15,61.51,62.81,938500.0,42.4275,43.6874,41.8895,42.7748,938500.0
2007-08-09 09:40:00,62.8,63.27,62.5,62.59,805000.0,42.768,43.0881,42.5637,42.625,805000.0
2007-08-09 09:50:00,62.57,63.0,61.98,62.4,1058100.0,42.6114,42.9042,42.2096,42.4956,1058100.0
2007-08-09 10:00:00,62.42,63.25,62.33,63.02,465200.0,42.5092,43.0745,42.4479,42.9178,465200.0
2007-08-09 10:10:00,63.04,63.19,62.9,62.98,713400.0,42.9314,43.0336,42.8361,42.8906,713400.0
2007-08-09 10:20:00,62.98,63.3,62.5,63.19,768800.0,42.8906,43.1085,42.5637,43.0336,768800.0
2007-08-09 10:30:00,63.19,63.39,62.47,62.89,918000.0,43.0336,43.1698,42.5433,42.8293,918000.0
2007-08-09 10:40:00,62.88,63.05,62.52,62.68,617000.0,42.8225,42.9383,42.5773,42.6863,617000.0
2007-08-09 10:50:00,62.7,62.86,62.2,62.4,454200.0,42.6999,42.8089,42.3594,42.4956,454200.0
2007-08-09 11:00:00,62.4,62.46,61.66,61.71,1670100.0,42.4956,42.5365,41.9916,42.0257,1670100.0
2007-08-09 11:10:00,61.72,62.45,61.66,62.01,1178600.0,42.0325,42.5296,41.9916,42.23,1178600.0
2007-08-09 11:20:00,62.01,62.2,61.5,61.65,632100.0,42.23,42.3594,41.8827,41.9848,632100.0
2007-08-09 11:30:00,61.65,62.08,61.63,61.83,675300.0,41.9848,42.2777,41.9712,42.1074,675300.0
2007-08-09 11:40:00,61.81,62.09,61.79,61.87,274000.0,42.0938,42.2845,42.0802,42.1347,274000.0
2007-08-09 11:50:00,61.88,62.22,61.78,62.21,278000.0,42.1415,42.373,42.0734,42.3662,278000.0
2007-08-09 12:00:00,62.2,62.28,61.84,62.01,313000.0,42.3594,42.4139,42.1142,42.23,313000.0
2007-08-09 12:10:00,62.0,62.3,61.87,62.28,245100.0,42.2232,42.4275,42.1347,42.4139,245100.0
2007-08-09 12:20:00,62.27,62.63,62.2,62.59,236400.0,42.4071,42.6522,42.3594,42.625,236400.0
2007-08-09 12:30:00,62.59,62.77,62.02,62.03,284300.0,42.625,42.7476,42.2368,42.2436,284300.0
2007-08-09 12:40:00,62.05,62.07,61.59,61.61,599300.0,42.2572,42.2709,41.944,41.9576,599300.0
2007-08-09 12:50:00,61.61,62.29,61.39,62.07,520600.0,41.9576,42.4207,41.8078,42.2709,520600.0
2007-08-09 13:00:00,62.07,62.26,61.5,62.01,374800.0,42.2709,42.4002,41.8827,42.23,374800.0
2007-08-09 13:10:00,62.0,62.04,61.58,61.73,287800.0,42.2232,42.2504,41.9372,42.0393,287800.0
2007-08-09 13:20:00,61.73,62.16,61.66,62.13,240300.0,42.0393,42.3321,41.9916,42.3117,240300.0
2007-08-09 13:30:00,62.15,62.49,62.09,62.44,198700.0,42.3253,42.5569,42.2845,42.5228,198700.0
2007-08-09 13:40:00,62.44,63.48,62.2,63.15,1025200.0,42.5228,43.2311,42.3594,43.0064,1025200.0
2007-08-09 13:50:00,63.14,63.15,62.34,62.46,765900.0,42.9995,43.0064,42.4547,42.5365,765900.0
2007-08-09 14:00:00,62.44,62.44,61.96,62.02,370800.0,42.5228,42.5228,42.1959,42.2368,370800.0
2007-08-09 14:10:00,62.01,62.4,62.0,62.31,277100.0,42.23,42.4956,42.2232,42.4343,277100.0
2007-08-09 14:20:00,62.31,62.53,61.91,62.14,309000.0,42.4343,42.5841,42.1619,42.3185,309000.0
2007-08-09 14:30:00,62.14,62.25,61.51,61.94,474300.0,42.3185,42.3934,41.8895,42.1823,474300.0
2007-08-09 14:40:00,61.96,62.48,61.94,61.98,367900.0,42.1959,42.5501,42.1823,42.2096,367900.0
2007-08-09 14:50:00,61.96,62.18,61.84,62.13,518300.0,42.1959,42.3458,42.1142,42.3117,518300.0
2007-08-09 15:00:00,62.13,62.18,61.77,61.91,603300.0,42.3117,42.3458,42.0666,42.1619,603300.0
2007-08-09 15:10:00,61.91,62.49,61.85,62.29,634700.0,42.1619,42.5569,42.121,42.4207,634700.0
2007-08-09 15:20:00,62.29,62.56,62.01,62.25,622100.0,42.4207,42.6046,42.23,42.3934,622100.0
2007-08-09 15:30:00,62.25,62.4,61.8,61.97,717300.0,42.3934,42.4956,42.087,42.2028,717300.0
2007-08-09 15:40:00,61.99,62.31,61.89,62.3,911900.0,42.2164,42.4343,42.1483,42.4275,911900.0
2007-08-09 15:50:00,62.3,62.34,61.58,61.9,963800.0,42.4275,42.4547,41.9372,42.1551,963800.0
2007-08-10 09:30:00,60.4,61.9,59.12,60.08,1279200.0,41.1336,42.1551,40.2618,40.9156,1279200.0
2007-08-10 09:40:00,60.08,60.25,59.6,59.79,1057000.0,40.9156,41.0314,40.5887,40.7181,1057000.0
2007-08-10 09:50:00,59.78,60.22,59.51,59.62,1428400.0,40.7113,41.011,40.5274,40.6024,1428400.0
2007-08-10 10:00:00,59.63,60.16,59.19,60.07,939700.0,40.6092,40.9701,40.3095,40.9088,939700.0
2007-08-10 10:10:00,60.07,60.85,59.52,59.69,940600.0,40.9088,41.44,40.5343,40.65,940600.0
2007-08-10 10:20:00,59.79,60.0,59.4,59.89,601800.0,40.7181,40.8611,40.4525,40.7862,601800.0
2007-08-10 10:30:00,59.87,59.98,59.35,59.58,500100.0,40.7726,40.8475,40.4185,40.5751,500100.0
2007-08-10 10:40:00,59.55,60.55,59.5,60.24,624500.0,40.5547,41.2357,40.5206,41.0246,624500.0
2007-08-10 10:50:00,60.22,60.85,59.87,60.71,371300.0,41.011,41.44,40.7726,41.3447,371300.0
2007-08-10 11:00:00,60.68,61.62,60.68,61.18,479000.0,41.3242,41.9644,41.3242,41.6647,479000.0
2007-08-10 11:10:00,61.13,61.45,60.68,60.71,574400.0,41.6307,41.8486,41.3242,41.3447,574400.0
2007-08-10 11:20:00,60.71,61.01,60.22,60.71,407900.0,41.3447,41.549,41.011,41.3447,407900.0
2007-08-10 11:30:00,60.69,60.92,60.43,60.46,323700.0,41.331,41.4877,41.154,41.1744,323700.0
2007-08-10 11:40:00,60.46,61.0,60.43,60.85,258500.0,41.1744,41.5422,41.154,41.44,258500.0
2007-08-10 11:50:00,60.86,60.88,60.58,60.76,368000.0,41.4468,41.4604,41.2561,41.3787,368000.0
2007-08-10 12:00:00,60.76,61.41,60.69,61.04,425300.0,41.3787,41.8214,41.331,41.5694,425300.0
2007-08-10 12:10:00,61.02,61.7,60.81,61.65,263400.0,41.5558,42.0189,41.4128,41.9848,263400.0
2007-08-10 12:20:00,61.63,62.39,60.22,61.54,381300.0,41.9712,42.4888,41.011,41.9099,381300.0
2007-08-10 12:30:00,61.55,61.82,61.1,61.41,279200.0,41.9167,42.1006,41.6103,41.8214,279200.0
2007-08-10 12:40:00,61.41,61.41,60.81,61.01,297100.0,41.8214,41.8214,41.4128,41.549,297100.0
2007-08-10 12:50:00,61.06,61.14,60.5,60.6,255300.0,41.583,41.6375,41.2017,41.2698,255300.0
2007-08-10 13:00:00,60.62,60.85,60.55,60.81,301900.0,41.2834,41.44,41.2357,41.4128,301900.0
2007-08-10 13:10:00,60.84,61.14,60.59,61.11,225100.0,41.4332,41.6375,41.2629,41.6171,225100.0
2007-08-10 13:20:00,61.1,61.67,60.87,60.88,541700.0,41.6103,41.9984,41.4536,41.4604,541700.0
2007-08-10 13:30:00,60.89,60.97,60.4,60.67,358800.0,41.4673,41.5217,41.1336,41.3174,358800.0
2007-08-10 13:40:00,60.68,60.73,60.11,60.24,357400.0,41.3242,41.3583,40.9361,41.0246,357400.0
2007-08-10 13:50:00,60.24,60.47,59.89,60.03,549600.0,41.0246,41.1812,40.7862,40.8816,549600.0
2007-08-10 14:00:00,60.03,60.24,59.63,59.95,651400.0,40.8816,41.0246,40.6092,40.8271,651400.0
2007-08-10 14:10:00,59.94,59.99,59.6,59.71,423100.0,40.8203,40.8543,40.5887,40.6637,423100.0
2007-08-10 14:20:00,59.7,59.97,59.5,59.5,511500.0,40.6568,40.8407,40.5206,40.5206,511500.0
2007-08-10 14:30:00,59.5,59.6,59.25,59.46,653400.0,40.5206,40.5887,40.3504,40.4934,653400.0
2007-08-10 14:40:00,59.47,59.86,59.46,59.6,475400.0,40.5002,40.7658,40.4934,40.5887,475400.0
2007-08-10 14:50:00,59.59,59.65,59.23,59.35,373000.0,40.5819,40.6228,40.3368,40.4185,373000.0
2007-08-10 15:00:00,59.36,59.85,59.15,59.71,667800.0,40.4253,40.759,40.2823,40.6637,667800.0
2007-08-10 15:10:00,59.71,60.02,59.66,59.85,642300.0,40.6637,40.8748,40.6296,40.759,642300.0
2007-08-10 15:20:00,59.85,60.65,59.81,60.56,883800.0,40.759,41.3038,40.7318,41.2425,883800.0
2007-08-10 15:30:00,60.58,60.93,60.3,60.39,664500.0,41.2561,41.4945,41.0655,41.1267,664500.0
2007-08-10 15:40:00,60.4,60.7,60.22,60.38,792900.0,41.1336,41.3379,41.011,41.1199,792900.0
2007-08-10 15:50:00,60.38,60.85,59.83,59.96,938400.0,41.1199,41.44,40.7454,40.8339,938400.0
2007-08-13 09:30:00,62.05,63.13,61.86,62.87,746300.0,42.2572,42.9927,42.1278,42.8157,746300.0
2007-08-13 09:40:00,62.89,62.9,61.84,62.08,883700.0,42.8293,42.8361,42.1142,42.2777,883700.0
2007-08-13 09:50:00,62.06,62.17,61.1,61.46,739300.0,42.264,42.339,41.6103,41.8554,739300.0
2007-08-13 10:00:00,61.46,61.49,61.05,61.19,650500.0,41.8554,41.8759,41.5762,41.6716,650500.0
2007-08-13 10:10:00,61.16,61.58,61.0,61.07,729000.0,41.6511,41.9372,41.5422,41.5898,729000.0
2007-08-13 10:20:00,61.08,61.55,61.06,61.37,489500.0,41.5966,41.9167,41.583,41.7941,489500.0
2007-08-13 10:30:00,61.38,61.64,61.2,61.33,486200.0,41.801,41.978,41.6784,41.7669,486200.0
2007-08-13 10:40:00,61.33,61.35,60.9,61.05,367400.0,41.7669,41.7805,41.4741,41.5762,367400.0
2007-08-13 10:50:00,61.07,61.15,60.62,61.01,374800.0,41.5898,41.6443,41.2834,41.549,374800.0
2007-08-13 11:00:00,61.02,61.03,60.45,60.45,426000.0,41.5558,41.5626,41.1676,41.1676,426000.0
2007-08-13 11:10:00,60.45,60.7,60.26,60.31,375000.0,41.1676,41.3379,41.0382,41.0723,375000.0
2007-08-13 11:20:00,60.3,60.85,60.22,60.8,445000.0,41.0655,41.44,41.011,41.406,445000.0
2007-08-13 11:30:00,60.8,61.27,60.75,60.95,219700.0,41.406,41.726,41.3719,41.5081,219700.0
2007-08-13 11:40:00,60.98,60.98,60.8,60.91,101000.0,41.5285,41.5285,41.406,41.4809,101000.0
2007-08-13 11:50:00,60.9,61.17,60.85,61.13,127500.0,41.4741,41.6579,41.44,41.6307,127500.0
2007-08-13 12:00:00,61.11,61.12,60.74,60.84,258700.0,41.6171,41.6239,41.3651,41.4332,258700.0
2007-08-13 12:10:00,60.83,60.95,60.51,60.56,276200.0,41.4264,41.5081,41.2085,41.2425,276200.0
2007-08-13 12:20:00,60.53,60.59,60.35,60.36,226600.0,41.2221,41.2629,41.0995,41.1063,226600.0
2007-08-13 12:30:00,60.38,60.4,60.2,60.28,255000.0,41.1199,41.1336,40.9974,41.0518,255000.0
2007-08-13 12:40:00,60.29,60.31,59.96,60.13,390200.0,41.0586,41.0723,40.8339,40.9497,390200.0
2007-08-13 12:50:00,60.12,60.24,60.03,60.14,249600.0,40.9429,41.0246,40.8816,40.9565,249600.0
2007-08-13 13:00:00,60.13,60.22,59.79,59.9,338500.0,40.9497,41.011,40.7181,40.793,338500.0
2007-08-13 13:10:00,59.88,60.1,59.67,60.02,226500.0,40.7794,40.9292,40.6364,40.8748,226500.0
2007-08-13 13:20:00,60.02,60.15,59.7,59.81,447000.0,40.8748,40.9633,40.6568,40.7318,447000.0
2007-08-13 13:30:00,59.8,60.12,59.59,60.12,271200.0,40.7249,40.9429,40.5819,40.9429,271200.0
2007-08-13 13:40:00,60.11,60.23,59.98,60.02,248700.0,40.9361,41.0178,40.8475,40.8748,248700.0
2007-08-13 13:50:00,60.0,60.37,59.93,60.3,253300.0,40.8611,41.1131,40.8135,41.0655,253300.0
2007-08-13 14:00:00,60.32,60.5,60.16,60.26,248900.0,41.0791,41.2017,40.9701,41.0382,248900.0
2007-08-13 14:10:00,60.25,60.37,60.15,60.35,192300.0,41.0314,41.1131,40.9633,41.0995,192300.0
2007-08-13 14:20:00,60.35,60.7,60.32,60.65,321900.0,41.0995,41.3379,41.0791,41.3038,321900.0
2007-08-13 14:30:00,60.63,60.69,60.44,60.68,237600.0,41.2902,41.331,41.1608,41.3242,237600.0
2007-08-13 14:40:00,60.69,60.76,60.11,60.13,262000.0,41.331,41.3787,40.9361,40.9497,262000.0
2007-08-13 14:50:00,60.13,60.36,60.1,60.13,295100.0,40.9497,41.1063,40.9292,40.9497,295100.0
2007-08-13 15:00:00,60.14,60.25,59.81,60.04,313100.0,40.9565,41.0314,40.7318,40.8884,313100.0
2007-08-13 15:10:00,60.0,60.17,59.72,59.92,333500.0,40.8611,40.9769,40.6705,40.8067,333500.0
2007-08-13 15:20:00,59.92,60.05,59.65,60.05,465900.0,40.8067,40.8952,40.6228,40.8952,465900.0
2007-08-13 15:30:00,60.05,60.26,59.96,60.16,280000.0,40.8952,41.0382,40.8339,40.9701,280000.0
2007-08-13 15:40:00,60.17,60.3,59.91,60.06,422200.0,40.9769,41.0655,40.7999,40.902,422200.0
2007-08-13 15:50:00,60.06,60.14,59.53,59.7,604500.0,40.902,40.9565,40.5411,40.6568,604500.0
2007-08-14 09:30:00,60.17,60.35,59.4,59.92,368700.0,40.9769,41.0995,40.4525,40.8067,368700.0
2007-08-14 09:40:00,59.92,60.12,59.21,59.41,547400.0,40.8067,40.9429,40.3231,40.4593,547400.0
2007-08-14 09:50:00,59.41,59.5,59.07,59.32,424200.0,40.4593,40.5206,40.2278,40.3981,424200.0
2007-08-14 10:00:00,59.32,59.46,59.09,59.16,495300.0,40.3981,40.4934,40.2414,40.2891,495300.0
2007-08-14 10:10:00,59.16,59.6,59.08,59.57,308500.0,40.2891,40.5887,40.2346,40.5683,308500.0
2007-08-14 10:20:00,59.56,59.56,58.76,58.93,452400.0,40.5615,40.5615,40.0167,40.1325,452400.0
2007-08-14 10:30:00,58.93,59.3,58.65,58.77,442900.0,40.1325,40.3844,39.9418,40.0235,442900.0
2007-08-14 10:40:00,58.77,58.79,58.36,58.67,446900.0,40.0235,40.0371,39.7443,39.9554,446900.0
2007-08-14 10:50:00,58.67,58.67,57.94,57.98,540200.0,39.9554,39.9554,39.4582,39.4855,540200.0
2007-08-14 11:00:00,58.0,58.01,57.33,57.58,1007200.0,39.4991,39.5059,39.0428,39.2131,1007200.0
2007-08-14 11:10:00,57.6,58.15,57.45,58.07,522500.0,39.2267,39.6013,39.1245,39.5468,522500.0
2007-08-14 11:20:00,58.07,58.32,57.82,57.9,295100.0,39.5468,39.717,39.3765,39.431,295100.0
2007-08-14 11:30:00,57.9,58.22,57.59,58.02,402200.0,39.431,39.6489,39.2199,39.5127,402200.0
2007-08-14 11:40:00,58.03,58.18,57.76,58.07,366800.0,39.5195,39.6217,39.3357,39.5468,366800.0
2007-08-14 11:50:00,58.05,58.85,58.03,58.51,550300.0,39.5332,40.078,39.5195,39.8464,550300.0
2007-08-14 12:00:00,58.52,58.56,57.86,58.06,402600.0,39.8532,39.8805,39.4038,39.54,402600.0
2007-08-14 12:10:00,58.07,58.16,57.93,58.07,309400.0,39.5468,39.6081,39.4514,39.5468,309400.0
2007-08-14 12:20:00,58.06,58.11,57.86,57.92,348500.0,39.54,39.574,39.4038,39.4446,348500.0
2007-08-14 12:30:00,57.91,57.95,57.58,57.59,465800.0,39.4378,39.4651,39.2131,39.2199,465800.0
2007-08-14 12:40:00,57.59,57.69,57.37,57.53,535900.0,39.2199,39.288,39.0701,39.179,535900.0
2007-08-14 12:50:00,57.53,57.63,57.37,57.53,330100.0,39.179,39.2471,39.0701,39.179,330100.0
2007-08-14 13:00:00,57.53,57.59,57.36,57.38,236400.0,39.179,39.2199,39.0633,39.0769,236400.0
2007-08-14 13:10:00,57.37,57.38,56.94,57.28,567000.0,39.0701,39.0769,38.7772,39.0088,567000.0
2007-08-14 13:20:00,57.28,57.38,57.13,57.28,341300.0,39.0088,39.0769,38.9066,39.0088,341300.0
2007-08-14 13:30:00,57.28,57.72,57.28,57.6,357000.0,39.0088,39.3084,39.0088,39.2267,357000.0
2007-08-14 13:40:00,57.56,57.59,57.21,57.43,380000.0,39.1995,39.2199,38.9611,39.1109,380000.0
2007-08-14 13:50:00,57.45,57.53,57.09,57.24,441100.0,39.1245,39.179,38.8794,38.9815,441100.0
2007-08-14 14:00:00,57.24,57.27,56.9,57.08,391600.0,38.9815,39.002,38.75,38.8726,391600.0
2007-08-14 14:10:00,57.09,57.69,57.07,57.68,403000.0,38.8794,39.288,38.8658,39.2812,403000.0
2007-08-14 14:20:00,57.68,57.84,57.47,57.53,454300.0,39.2812,39.3901,39.1382,39.179,454300.0
2007-08-14 14:30:00,57.52,57.54,57.02,57.16,548700.0,39.1722,39.1858,38.8317,38.9271,548700.0
2007-08-14 14:40:00,57.14,57.34,56.95,57.12,540900.0,38.9134,39.0496,38.784,38.8998,540900.0
2007-08-14 14:50:00,57.08,57.21,56.93,57.12,476200.0,38.8726,38.9611,38.7704,38.8998,476200.0
2007-08-14 15:00:00,57.15,57.56,57.15,57.27,559200.0,38.9202,39.1995,38.9202,39.002,559200.0
2007-08-14 15:10:00,57.27,57.52,57.19,57.47,368600.0,39.002,39.1722,38.9475,39.1382,368600.0
2007-08-14 15:20:00,57.47,58.3,57.47,57.68,871600.0,39.1382,39.7034,39.1382,39.2812,871600.0
2007-08-14 15:30:00,57.71,57.83,57.35,57.75,659000.0,39.3016,39.3833,39.0564,39.3289,659000.0
2007-08-14 15:40:00,57.75,57.79,57.5,57.65,482600.0,39.3289,39.3561,39.1586,39.2608,482600.0
2007-08-14 15:50:00,57.65,57.65,57.32,57.5,934400.0,39.2608,39.2608,39.036,39.1586,934400.0
2007-08-15 09:30:00,57.35,57.35,56.75,57.03,492700.0,39.0564,39.0564,38.6478,38.8385,492700.0
2007-08-15 09:40:00,57.04,57.82,56.99,57.49,919500.0,38.8453,39.3765,38.8113,39.1518,919500.0
2007-08-15 09:50:00,57.51,59.0,57.3,58.17,812200.0,39.1654,40.1801,39.0224,39.6149,812200.0
2007-08-15 10:00:00,58.17,58.48,57.79,58.34,481700.0,39.6149,39.826,39.3561,39.7307,481700.0
2007-08-15 10:10:00,58.31,59.08,58.0,58.61,526000.0,39.7102,40.2346,39.4991,39.9145,526000.0
2007-08-15 10:20:00,58.61,59.4,58.48,59.36,557400.0,39.9145,40.4525,39.826,40.4253,557400.0
2007-08-15 10:30:00,59.36,59.37,58.15,58.2,464200.0,40.4253,40.4321,39.6013,39.6353,464200.0
2007-08-15 10:40:00,58.23,58.46,57.91,58.28,392600.0,39.6557,39.8124,39.4378,39.6898,392600.0
2007-08-15 10:50:00,58.27,58.34,57.84,58.07,324900.0,39.683,39.7307,39.3901,39.5468,324900.0
2007-08-15 11:00:00,58.07,58.37,57.77,57.77,329300.0,39.5468,39.7511,39.3425,39.3425,329300.0
2007-08-15 11:10:00,57.76,58.31,57.76,58.21,321300.0,39.3357,39.7102,39.3357,39.6421,321300.0
2007-08-15 11:20:00,58.21,58.95,58.14,58.83,467300.0,39.6421,40.1461,39.5945,40.0644,467300.0
2007-08-15 11:30:00,58.83,58.85,58.1,58.19,246600.0,40.0644,40.078,39.5672,39.6285,246600.0
2007-08-15 11:40:00,58.19,58.36,57.95,57.96,166000.0,39.6285,39.7443,39.4651,39.4719,166000.0
2007-08-15 11:50:00,57.97,58.13,57.75,57.96,285800.0,39.4787,39.5876,39.3289,39.4719,285800.0
2007-08-15 12:00:00,57.97,58.4,57.85,58.16,151700.0,39.4787,39.7715,39.397,39.6081,151700.0
2007-08-15 12:10:00,58.16,58.35,58.0,58.19,115300.0,39.6081,39.7375,39.4991,39.6285,115300.0
2007-08-15 12:20:00,58.23,58.25,58.0,58.03,89200.0,39.6557,39.6694,39.4991,39.5195,89200.0
2007-08-15 12:30:00,58.03,58.1,57.76,58.08,218100.0,39.5195,39.5672,39.3357,39.5536,218100.0
2007-08-15 12:40:00,58.09,58.17,57.93,58.06,192300.0,39.5604,39.6149,39.4514,39.54,192300.0
2007-08-15 12:50:00,58.06,58.11,57.88,57.91,208400.0,39.54,39.574,39.4174,39.4378,208400.0
2007-08-15 13:00:00,57.9,58.06,57.8,57.93,223900.0,39.431,39.54,39.3629,39.4514,223900.0
2007-08-15 13:10:00,57.93,58.24,57.87,58.19,168600.0,39.4514,39.6626,39.4106,39.6285,168600.0
2007-08-15 13:20:00,58.18,58.53,58.07,58.26,183700.0,39.6217,39.86,39.5468,39.6762,183700.0
2007-08-15 13:30:00,58.24,58.74,58.23,58.62,191700.0,39.6626,40.0031,39.6557,39.9213,191700.0
2007-08-15 13:40:00,58.61,58.98,58.45,58.9,270700.0,39.9145,40.1665,39.8056,40.112,270700.0
2007-08-15 13:50:00,58.93,59.17,58.73,58.8,252400.0,40.1325,40.2959,39.9963,40.0439,252400.0
2007-08-15 14:00:00,58.8,58.89,58.35,58.4,274700.0,40.0439,40.1052,39.7375,39.7715,274700.0
2007-08-15 14:10:00,58.39,58.39,57.7,57.81,501600.0,39.7647,39.7647,39.2948,39.3697,501600.0
2007-08-15 14:20:00,57.86,57.96,57.56,57.61,358100.0,39.4038,39.4719,39.1995,39.2335,358100.0
2007-08-15 14:30:00,57.62,57.7,57.18,57.32,417500.0,39.2403,39.2948,38.9407,39.036,417500.0
2007-08-15 14:40:00,57.32,57.59,56.8,56.8,334600.0,39.036,39.2199,38.6819,38.6819,334600.0
2007-08-15 14:50:00,56.8,57.33,56.72,57.09,416300.0,38.6819,39.0428,38.6274,38.8794,416300.0
2007-08-15 15:00:00,57.11,57.5,56.72,56.76,476100.0,38.893,39.1586,38.6274,38.6546,476100.0
2007-08-15 15:10:00,56.75,56.88,56.48,56.84,395000.0,38.6478,38.7364,38.464,38.7091,395000.0
2007-08-15 15:20:00,56.81,56.99,56.48,56.5,424900.0,38.6887,38.8113,38.464,38.4776,424900.0
2007-08-15 15:30:00,56.52,56.96,56.4,56.5,599200.0,38.4912,38.7908,38.4095,38.4776,599200.0
2007-08-15 15:40:00,56.49,57.04,56.49,56.91,623200.0,38.4708,38.8453,38.4708,38.7568,623200.0
2007-08-15 15:50:00,56.91,56.92,56.38,56.54,744500.0,38.7568,38.7636,38.3959,38.5048,744500.0
2007-08-16 09:30:00,55.82,57.13,55.56,55.74,725100.0,38.0145,38.9066,37.8374,37.96,725100.0
2007-08-16 09:40:00,55.73,57.19,55.64,56.06,706800.0,37.9532,38.9475,37.8919,38.1779,706800.0
2007-08-16 09:50:00,56.33,56.48,55.76,55.85,473500.0,38.3618,38.464,37.9736,38.0349,473500.0
2007-08-16 10:00:00,55.86,56.24,55.3,55.95,681600.0,38.0417,38.3005,37.6604,38.103,681600.0
2007-08-16 10:10:00,55.95,56.0,55.29,55.62,577600.0,38.103,38.1371,37.6535,37.8783,577600.0
2007-08-16 10:20:00,55.64,55.68,55.04,55.13,721500.0,37.8919,37.9191,37.4833,37.5446,721500.0
2007-08-16 10:30:00,55.12,55.94,55.0,55.72,476000.0,37.5378,38.0962,37.4561,37.9464,476000.0
2007-08-16 10:40:00,55.7,56.11,55.46,55.49,403900.0,37.9328,38.212,37.7693,37.7898,403900.0
2007-08-16 10:50:00,55.46,56.1,55.37,55.79,387700.0,37.7693,38.2052,37.708,37.9941,387700.0
2007-08-16 11:00:00,55.79,56.67,55.77,56.55,517800.0,37.9941,38.5934,37.9804,38.5116,517800.0
2007-08-16 11:10:00,56.56,56.75,56.09,56.19,458600.0,38.5184,38.6478,38.1984,38.2665,458600.0
2007-08-16 11:20:00,56.2,56.38,55.95,55.99,351600.0,38.2733,38.3959,38.103,38.1303,351600.0
2007-08-16 11:30:00,56.03,56.2,55.79,56.13,410000.0,38.1575,38.2733,37.9941,38.2256,410000.0
2007-08-16 11:40:00,56.14,56.29,55.94,56.07,191300.0,38.2324,38.3346,38.0962,38.1847,191300.0
2007-08-16 11:50:00,56.12,56.4,55.95,56.18,268500.0,38.2188,38.4095,38.103,38.2597,268500.0
2007-08-16 12:00:00,56.18,56.5,55.52,55.71,731600.0,38.2597,38.4776,37.8102,37.9396,731600.0
2007-08-16 12:10:00,55.71,56.0,55.43,55.78,442800.0,37.9396,38.1371,37.7489,37.9872,442800.0
2007-08-16 12:20:00,55.8,56.17,55.71,56.05,353100.0,38.0009,38.2528,37.9396,38.1711,353100.0
2007-08-16 12:30:00,56.0,56.23,55.6,55.63,399800.0,38.1371,38.2937,37.8647,37.8851,399800.0
2007-08-16 12:40:00,55.61,55.77,55.11,55.25,369000.0,37.8715,37.9804,37.531,37.6263,369000.0
2007-08-16 12:50:00,55.25,55.58,55.0,55.14,364000.0,37.6263,37.851,37.4561,37.5514,364000.0
2007-08-16 13:00:00,55.15,55.33,54.9,55.2,571500.0,37.5582,37.6808,37.3879,37.5923,571500.0
2007-08-16 13:10:00,55.2,56.62,55.15,56.5,525900.0,37.5923,38.5593,37.5582,38.4776,525900.0
2007-08-16 13:20:00,56.57,56.61,55.96,56.28,434400.0,38.5253,38.5525,38.1098,38.3278,434400.0
2007-08-16 13:30:00,56.28,57.1,56.16,57.07,409900.0,38.3278,38.8862,38.246,38.8658,409900.0
2007-08-16 13:40:00,57.05,57.76,57.0,57.25,740200.0,38.8521,39.3357,38.8181,38.9883,740200.0
2007-08-16 13:50:00,57.24,58.0,57.09,57.77,466400.0,38.9815,39.4991,38.8794,39.3425,466400.0
2007-08-16 14:00:00,57.75,58.64,57.49,58.21,756600.0,39.3289,39.935,39.1518,39.6421,756600.0
2007-08-16 14:10:00,58.21,59.46,57.0,59.0,1069000.0,39.6421,40.4934,38.8181,40.1801,1069000.0
2007-08-16 14:20:00,59.0,59.13,57.73,57.91,909600.0,40.1801,40.2687,39.3152,39.4378,909600.0
2007-08-16 14:30:00,57.89,57.94,56.89,57.41,843300.0,39.4242,39.4582,38.7432,39.0973,843300.0
2007-08-16 14:40:00,57.44,58.13,57.28,57.62,573300.0,39.1177,39.5876,39.0088,39.2403,573300.0
2007-08-16 14:50:00,57.62,58.12,57.51,58.05,428200.0,39.2403,39.5808,39.1654,39.5332,428200.0
2007-08-16 15:00:00,58.05,58.08,57.06,57.08,548400.0,39.5332,39.5536,38.859,38.8726,548400.0
2007-08-16 15:10:00,57.07,58.24,56.76,58.02,740000.0,38.8658,39.6626,38.6546,39.5127,740000.0
2007-08-16 15:20:00,58.0,58.75,57.89,58.7,484000.0,39.4991,40.0099,39.4242,39.9758,484000.0
2007-08-16 15:30:00,58.7,59.46,58.49,58.78,665400.0,39.9758,40.4934,39.8328,40.0303,665400.0
2007-08-16 15:40:00,58.78,59.5,58.11,58.21,930600.0,40.0303,40.5206,39.574,39.6421,930600.0
2007-08-16 15:50:00,58.16,59.79,58.05,59.38,1166500.0,39.6081,40.7181,39.5332,40.4389,1166500.0
2007-08-17 09:30:00,62.62,63.2,62.06,62.78,118600.0,42.6454,43.0404,42.264,42.7544,118600.0
2007-08-17 09:40:00,62.9,62.99,61.86,62.05,2057500.0,42.8361,42.8974,42.1278,42.2572,2057500.0
2007-08-17 09:50:00,62.01,62.44,61.73,62.2,1526700.0,42.23,42.5228,42.0393,42.3594,1526700.0
2007-08-17 10:00:00,62.2,62.58,62.09,62.44,1135700.0,42.3594,42.6182,42.2845,42.5228,1135700.0
2007-08-17 10:10:00,62.46,62.5,61.61,61.67,1221600.0,42.5365,42.5637,41.9576,41.9984,1221600.0
2007-08-17 10:20:00,61.67,62.06,61.37,61.56,1052200.0,41.9984,42.264,41.7941,41.9235,1052200.0
2007-08-17 10:30:00,61.58,61.98,61.27,61.77,1001900.0,41.9372,42.2096,41.726,42.0666,1001900.0
2007-08-17 10:40:00,61.76,61.83,61.13,61.46,1122400.0,42.0597,42.1074,41.6307,41.8554,1122400.0
2007-08-17 10:50:00,61.46,62.5,61.2,62.42,1153700.0,41.8554,42.5637,41.6784,42.5092,1153700.0
2007-08-17 11:00:00,62.42,62.8,61.89,62.09,641000.0,42.5092,42.768,42.1483,42.2845,641000.0
2007-08-17 11:10:00,62.06,62.39,61.55,61.99,544000.0,42.264,42.4888,41.9167,42.2164,544000.0
2007-08-17 11:20:00,61.98,62.08,61.72,61.99,335000.0,42.2096,42.2777,42.0325,42.2164,335000.0
2007-08-17 11:30:00,62.0,62.68,61.9,62.58,492600.0,42.2232,42.6863,42.1551,42.6182,492600.0
2007-08-17 11:40:00,62.61,62.75,62.2,62.35,408700.0,42.6386,42.7339,42.3594,42.4615,408700.0
2007-08-17 11:50:00,62.33,62.49,61.79,61.85,344100.0,42.4479,42.5569,42.0802,42.121,344100.0
2007-08-17 12:00:00,61.85,61.92,61.52,61.55,561200.0,42.121,42.1687,41.8963,41.9167,561200.0
2007-08-17 12:10:00,61.55,61.89,61.5,61.75,443100.0,41.9167,42.1483,41.8827,42.0529,443100.0
2007-08-17 12:20:00,61.78,61.98,61.66,61.85,403900.0,42.0734,42.2096,41.9916,42.121,403900.0
2007-08-17 12:30:00,61.85,62.51,61.8,62.07,382900.0,42.121,42.5705,42.087,42.2709,382900.0
2007-08-17 12:40:00,62.06,62.53,61.92,62.28,305900.0,42.264,42.5841,42.1687,42.4139,305900.0
2007-08-17 12:50:00,62.27,62.27,61.75,61.91,308500.0,42.4071,42.4071,42.0529,42.1619,308500.0
2007-08-17 13:00:00,61.92,62.72,61.92,62.59,346600.0,42.1687,42.7135,42.1687,42.625,346600.0
2007-08-17 13:10:00,62.59,62.91,62.52,62.75,325300.0,42.625,42.8429,42.5773,42.7339,325300.0
2007-08-17 13:20:00,62.75,62.9,62.52,62.56,265700.0,42.7339,42.8361,42.5773,42.6046,265700.0
2007-08-17 13:30:00,62.53,62.8,62.42,62.64,233400.0,42.5841,42.768,42.5092,42.659,233400.0
2007-08-17 13:40:00,62.64,62.65,62.27,62.37,277100.0,42.659,42.6658,42.4071,42.4752,277100.0
2007-08-17 13:50:00,62.36,62.41,61.87,62.0,392400.0,42.4684,42.5024,42.1347,42.2232,392400.0
2007-08-17 14:00:00,62.01,62.14,61.8,62.05,435700.0,42.23,42.3185,42.087,42.2572,435700.0
2007-08-17 14:10:00,62.03,62.25,61.9,62.14,260200.0,42.2436,42.3934,42.1551,42.3185,260200.0
2007-08-17 14:20:00,62.12,62.16,61.81,62.02,299600.0,42.3049,42.3321,42.0938,42.2368,299600.0
2007-08-17 14:30:00,62.01,62.02,61.8,61.84,261900.0,42.23,42.2368,42.087,42.1142,261900.0
2007-08-17 14:40:00,61.85,62.29,61.82,62.28,371400.0,42.121,42.4207,42.1006,42.4139,371400.0
2007-08-17 14:50:00,62.26,62.29,62.01,62.15,356100.0,42.4002,42.4207,42.23,42.3253,356100.0
2007-08-17 15:00:00,62.14,62.56,61.96,62.54,479200.0,42.3185,42.6046,42.1959,42.5909,479200.0
2007-08-17 15:10:00,62.55,62.8,62.39,62.65,444900.0,42.5977,42.768,42.4888,42.6658,444900.0
2007-08-17 15:20:00,62.64,62.65,62.12,62.28,473200.0,42.659,42.6658,42.3049,42.4139,473200.0
2007-08-17 15:30:00,62.27,62.45,62.17,62.38,524600.0,42.4071,42.5296,42.339,42.482,524600.0
2007-08-17 15:40:00,62.37,62.47,62.17,62.37,674600.0,42.4752,42.5433,42.339,42.4752,674600.0
2007-08-17 15:50:00,62.36,62.4,62.21,62.31,768300.0,42.4684,42.4956,42.3662,42.4343,768300.0
2007-08-20 09:30:00,62.51,62.9,62.12,62.28,508700.0,42.5705,42.8361,42.3049,42.4139,508700.0
2007-08-20 09:40:00,62.28,62.42,61.54,61.6,678900.0,42.4139,42.5092,41.9099,41.9508,678900.0
2007-08-20 09:50:00,61.59,61.95,61.54,61.81,761700.0,41.944,42.1891,41.9099,42.0938,761700.0
2007-08-20 10:00:00,61.83,62.19,61.67,61.84,524500.0,42.1074,42.3526,41.9984,42.1142,524500.0
2007-08-20 10:10:00,61.85,62.06,61.75,61.9,327000.0,42.121,42.264,42.0529,42.1551,327000.0
2007-08-20 10:20:00,61.9,61.94,61.67,61.76,478900.0,42.1551,42.1823,41.9984,42.0597,478900.0
2007-08-20 10:30:00,61.77,61.92,61.67,61.87,374600.0,42.0666,42.1687,41.9984,42.1347,374600.0
2007-08-20 10:40:00,61.88,61.95,61.7,61.73,423500.0,42.1415,42.1891,42.0189,42.0393,423500.0
2007-08-20 10:50:00,61.74,61.9,61.7,61.84,479600.0,42.0461,42.1551,42.0189,42.1142,479600.0
2007-08-20 11:00:00,61.83,61.83,61.7,61.74,373300.0,42.1074,42.1074,42.0189,42.0461,373300.0
2007-08-20 11:10:00,61.75,61.86,61.72,61.76,292800.0,42.0529,42.1278,42.0325,42.0597,292800.0
2007-08-20 11:20:00,61.76,61.98,61.74,61.87,295600.0,42.0597,42.2096,42.0461,42.1347,295600.0
2007-08-20 11:30:00,61.87,61.94,61.75,61.82,161000.0,42.1347,42.1823,42.0529,42.1006,161000.0
2007-08-20 11:40:00,61.81,61.9,61.7,61.7,178000.0,42.0938,42.1551,42.0189,42.0189,178000.0
2007-08-20 11:50:00,61.7,61.73,61.23,61.25,441800.0,42.0189,42.0393,41.6988,41.7124,441800.0
2007-08-20 12:00:00,61.25,61.43,61.07,61.18,401100.0,41.7124,41.835,41.5898,41.6647,401100.0
2007-08-20 12:10:00,61.18,61.37,61.08,61.36,353500.0,41.6647,41.7941,41.5966,41.7873,353500.0
2007-08-20 12:20:00,61.36,61.51,61.16,61.29,318500.0,41.7873,41.8895,41.6511,41.7397,318500.0
2007-08-20 12:30:00,61.3,61.54,61.21,61.46,256600.0,41.7465,41.9099,41.6852,41.8554,256600.0
2007-08-20 12:40:00,61.46,61.5,61.33,61.35,199100.0,41.8554,41.8827,41.7669,41.7805,199100.0
2007-08-20 12:50:00,61.36,61.56,61.21,61.26,290000.0,41.7873,41.9235,41.6852,41.7192,290000.0
2007-08-20 13:00:00,61.26,61.48,61.25,61.37,260700.0,41.7192,41.8691,41.7124,41.7941,260700.0
2007-08-20 13:10:00,61.38,61.43,61.21,61.38,175400.0,41.801,41.835,41.6852,41.801,175400.0
2007-08-20 13:20:00,61.4,61.4,61.1,61.26,249200.0,41.8146,41.8146,41.6103,41.7192,249200.0
2007-08-20 13:30:00,61.25,61.46,61.2,61.44,312700.0,41.7124,41.8554,41.6784,41.8418,312700.0
2007-08-20 13:40:00,61.44,62.15,61.42,62.12,367700.0,41.8418,42.3253,41.8282,42.3049,367700.0
2007-08-20 13:50:00,62.13,62.13,61.78,61.9,229200.0,42.3117,42.3117,42.0734,42.1551,229200.0
2007-08-20 14:00:00,61.89,62.12,61.75,61.99,316000.0,42.1483,42.3049,42.0529,42.2164,316000.0
2007-08-20 14:10:00,62.0,62.19,61.76,61.83,294200.0,42.2232,42.3526,42.0597,42.1074,294200.0
2007-08-20 14:20:00,61.82,62.06,61.74,62.06,301300.0,42.1006,42.264,42.0461,42.264,301300.0
2007-08-20 14:30:00,62.04,62.35,61.92,62.3,307400.0,42.2504,42.4615,42.1687,42.4275,307400.0
2007-08-20 14:40:00,62.3,62.34,62.01,62.08,266400.0,42.4275,42.4547,42.23,42.2777,266400.0
2007-08-20 14:50:00,62.07,62.46,62.06,62.37,273100.0,42.2709,42.5365,42.264,42.4752,273100.0
2007-08-20 15:00:00,62.39,62.82,62.36,62.77,225400.0,42.4888,42.7816,42.4684,42.7476,225400.0
2007-08-20 15:10:00,62.78,63.1,62.62,63.04,333300.0,42.7544,42.9723,42.6454,42.9314,333300.0
2007-08-20 15:20:00,63.03,63.22,62.86,62.94,369700.0,42.9246,43.054,42.8089,42.8633,369700.0
2007-08-20 15:30:00,62.95,62.95,62.42,62.54,337800.0,42.8702,42.8702,42.5092,42.5909,337800.0
2007-08-20 15:40:00,62.54,62.78,62.49,62.65,381600.0,42.5909,42.7544,42.5569,42.6658,381600.0
2007-08-20 15:50:00,62.65,62.78,62.5,62.55,458900.0,42.6658,42.7544,42.5637,42.5977,458900.0
2007-08-21 09:30:00,62.65,62.65,61.81,62.49,266000.0,42.6658,42.6658,42.0938,42.5569,266000.0
2007-08-21 09:40:00,62.5,63.21,62.45,62.68,500400.0,42.5637,43.0472,42.5296,42.6863,500400.0
2007-08-21 09:50:00,62.68,63.2,62.64,62.85,306100.0,42.6863,43.0404,42.659,42.8021,306100.0
2007-08-21 10:00:00,62.84,62.95,62.37,62.51,261700.0,42.7952,42.8702,42.4752,42.5705,261700.0
2007-08-21 10:10:00,62.51,62.51,61.88,62.24,364900.0,42.5705,42.5705,42.1415,42.3866,364900.0
2007-08-21 10:20:00,62.23,62.37,61.8,62.3,189200.0,42.3798,42.4752,42.087,42.4275,189200.0
2007-08-21 10:30:00,62.34,62.74,62.25,62.72,190900.0,42.4547,42.7271,42.3934,42.7135,190900.0
2007-08-21 10:40:00,62.74,62.82,62.34,62.43,149700.0,42.7271,42.7816,42.4547,42.516,149700.0
2007-08-21 10:50:00,62.42,62.67,62.42,62.67,117700.0,42.5092,42.6795,42.5092,42.6795,117700.0
2007-08-21 11:00:00,62.65,62.86,62.44,62.44,251900.0,42.6658,42.8089,42.5228,42.5228,251900.0
2007-08-21 11:10:00,62.44,62.47,62.16,62.38,279000.0,42.5228,42.5433,42.3321,42.482,279000.0
2007-08-21 11:20:00,62.38,62.89,62.37,62.89,241400.0,42.482,42.8293,42.4752,42.8293,241400.0
2007-08-21 11:30:00,62.88,63.25,62.83,63.2,348600.0,42.8225,43.0745,42.7884,43.0404,348600.0
2007-08-21 11:40:00,63.2,63.64,63.13,63.56,469200.0,43.0404,43.3401,42.9927,43.2856,469200.0
2007-08-21 11:50:00,63.56,63.73,63.42,63.73,328200.0,43.2856,43.4013,43.1902,43.4013,328200.0
2007-08-21 12:00:00,63.74,63.75,63.52,63.55,226800.0,43.4082,43.415,43.2583,43.2788,226800.0
2007-08-21 12:10:00,63.57,63.76,63.5,63.71,137000.0,43.2924,43.4218,43.2447,43.3877,137000.0
2007-08-21 12:20:00,63.74,63.9,63.56,63.61,209500.0,43.4082,43.5171,43.2856,43.3196,209500.0
2007-08-21 12:30:00,63.61,63.61,63.01,63.04,389500.0,43.3196,43.3196,42.911,42.9314,389500.0
2007-08-21 12:40:00,63.03,63.23,62.61,62.69,322400.0,42.9246,43.0608,42.6386,42.6931,322400.0
2007-08-21 12:50:00,62.69,63.03,62.67,62.88,158300.0,42.6931,42.9246,42.6795,42.8225,158300.0
2007-08-21 13:00:00,62.89,63.04,62.8,63.04,212000.0,42.8293,42.9314,42.768,42.9314,212000.0
2007-08-21 13:10:00,63.04,63.44,62.85,63.42,219900.0,42.9314,43.2039,42.8021,43.1902,219900.0
2007-08-21 13:20:00,63.41,63.53,63.16,63.27,169000.0,43.1834,43.2651,43.0132,43.0881,169000.0
2007-08-21 13:30:00,63.27,63.46,63.2,63.21,93200.0,43.0881,43.2175,43.0404,43.0472,93200.0
2007-08-21 13:40:00,63.22,63.39,63.17,63.21,162700.0,43.054,43.1698,43.02,43.0472,162700.0
2007-08-21 13:50:00,63.23,63.32,62.92,62.98,157800.0,43.0608,43.1221,42.8497,42.8906,157800.0
2007-08-21 14:00:00,62.99,63.23,62.98,63.16,196200.0,42.8974,43.0608,42.8906,43.0132,196200.0
2007-08-21 14:10:00,63.17,63.37,62.9,62.91,214200.0,43.02,43.1562,42.8361,42.8429,214200.0
2007-08-21 14:20:00,62.9,63.2,62.86,63.04,152700.0,42.8361,43.0404,42.8089,42.9314,152700.0
2007-08-21 14:30:00,63.05,63.08,62.71,62.73,226400.0,42.9383,42.9587,42.7067,42.7203,226400.0
2007-08-21 14:40:00,62.72,62.95,62.32,62.69,360100.0,42.7135,42.8702,42.4411,42.6931,360100.0
2007-08-21 14:50:00,62.69,62.83,62.43,62.83,232700.0,42.6931,42.7884,42.516,42.7884,232700.0
2007-08-21 15:00:00,62.84,62.92,62.67,62.73,211100.0,42.7952,42.8497,42.6795,42.7203,211100.0
2007-08-21 15:10:00,62.73,62.91,62.58,62.84,212400.0,42.7203,42.8429,42.6182,42.7952,212400.0
2007-08-21 15:20:00,62.83,63.01,62.74,63.0,180000.0,42.7884,42.911,42.7271,42.9042,180000.0
2007-08-21 15:30:00,63.01,63.23,63.0,63.0,325500.0,42.911,43.0608,42.9042,42.9042,325500.0
2007-08-21 15:40:00,63.0,63.11,62.84,62.98,260200.0,42.9042,42.9791,42.7952,42.8906,260200.0
2007-08-21 15:50:00,62.98,63.09,62.84,62.95,464800.0,42.8906,42.9655,42.7952,42.8702,464800.0
2007-08-22 09:30:00,63.86,64.21,63.61,64.08,564000.0,43.4899,43.7282,43.3196,43.6397,564000.0
2007-08-22 09:40:00,64.1,64.2,63.7,63.87,304400.0,43.6533,43.7214,43.3809,43.4967,304400.0
2007-08-22 09:50:00,63.85,64.0,63.5,63.99,329000.0,43.4831,43.5852,43.2447,43.5784,329000.0
2007-08-22 10:00:00,63.99,64.38,63.95,64.3,338400.0,43.5784,43.844,43.5512,43.7895,338400.0
2007-08-22 10:10:00,64.3,64.49,64.19,64.19,405000.0,43.7895,43.9189,43.7146,43.7146,405000.0
2007-08-22 10:20:00,64.19,64.28,63.92,64.21,322600.0,43.7146,43.7759,43.5307,43.7282,322600.0
2007-08-22 10:30:00,64.22,64.22,63.73,63.87,295000.0,43.735,43.735,43.4013,43.4967,295000.0
2007-08-22 10:40:00,63.89,64.15,63.73,64.03,198500.0,43.5103,43.6874,43.4013,43.6057,198500.0
2007-08-22 10:50:00,64.03,64.18,63.8,63.87,161100.0,43.6057,43.7078,43.449,43.4967,161100.0
2007-08-22 11:00:00,63.88,63.88,63.43,63.58,461900.0,43.5035,43.5035,43.197,43.2992,461900.0
2007-08-22 11:10:00,63.58,63.61,63.31,63.44,354500.0,43.2992,43.3196,43.1153,43.2039,354500.0
2007-08-22 11:20:00,63.45,63.64,63.39,63.43,184300.0,43.2107,43.3401,43.1698,43.197,184300.0
2007-08-22 11:30:00,63.43,63.85,63.37,63.7,241000.0,43.197,43.4831,43.1562,43.3809,241000.0
2007-08-22 11:40:00,63.7,63.8,63.6,63.65,127700.0,43.3809,43.449,43.3128,43.3469,127700.0
2007-08-22 11:50:00,63.65,63.74,63.58,63.62,118600.0,43.3469,43.4082,43.2992,43.3264,118600.0
2007-08-22 12:00:00,63.6,63.92,63.56,63.83,205300.0,43.3128,43.5307,43.2856,43.4694,205300.0
2007-08-22 12:10:00,63.83,63.9,63.51,63.55,200900.0,43.4694,43.5171,43.2515,43.2788,200900.0
2007-08-22 12:20:00,63.52,63.54,63.15,63.21,313500.0,43.2583,43.272,43.0064,43.0472,313500.0
2007-08-22 12:30:00,63.2,63.28,62.84,63.15,447200.0,43.0404,43.0949,42.7952,43.0064,447200.0
2007-08-22 12:40:00,63.14,63.41,62.99,63.34,265200.0,42.9995,43.1834,42.8974,43.1358,265200.0
2007-08-22 12:50:00,63.31,63.41,63.09,63.1,145500.0,43.1153,43.1834,42.9655,42.9723,145500.0
2007-08-22 13:00:00,63.11,63.25,62.76,62.87,298500.0,42.9791,43.0745,42.7408,42.8157,298500.0
2007-08-22 13:10:00,62.89,63.01,62.59,62.94,189900.0,42.8293,42.911,42.625,42.8633,189900.0
2007-08-22 13:20:00,62.94,63.2,62.93,63.07,308200.0,42.8633,43.0404,42.8565,42.9519,308200.0
2007-08-22 13:30:00,63.08,63.39,63.05,63.39,212200.0,42.9587,43.1698,42.9383,43.1698,212200.0
2007-08-22 13:40:00,63.4,63.7,63.38,63.57,249700.0,43.1766,43.3809,43.163,43.2924,249700.0
2007-08-22 13:50:00,63.57,63.71,63.36,63.63,153100.0,43.2924,43.3877,43.1494,43.3332,153100.0
2007-08-22 14:00:00,63.62,63.62,63.38,63.44,150200.0,43.3264,43.3264,43.163,43.2039,150200.0
2007-08-22 14:10:00,63.44,63.56,63.25,63.38,216100.0,43.2039,43.2856,43.0745,43.163,216100.0
2007-08-22 14:20:00,63.37,63.4,63.17,63.17,196200.0,43.1562,43.1766,43.02,43.02,196200.0
2007-08-22 14:30:00,63.18,63.32,63.0,63.19,239200.0,43.0268,43.1221,42.9042,43.0336,239200.0
2007-08-22 14:40:00,63.2,63.4,63.18,63.4,220100.0,43.0404,43.1766,43.0268,43.1766,220100.0
2007-08-22 14:50:00,63.39,63.68,63.38,63.56,174100.0,43.1698,43.3673,43.163,43.2856,174100.0
2007-08-22 15:00:00,63.56,63.68,63.41,63.58,142900.0,43.2856,43.3673,43.1834,43.2992,142900.0
2007-08-22 15:10:00,63.57,64.13,63.55,64.09,255200.0,43.2924,43.6738,43.2788,43.6465,255200.0
2007-08-22 15:20:00,64.09,64.2,63.9,63.92,309300.0,43.6465,43.7214,43.5171,43.5307,309300.0
2007-08-22 15:30:00,63.92,64.5,63.92,64.4,329700.0,43.5307,43.9257,43.5307,43.8576,329700.0
2007-08-22 15:40:00,64.39,64.43,64.02,64.05,370100.0,43.8508,43.8781,43.5988,43.6193,370100.0
2007-08-22 15:50:00,64.05,64.1,63.84,64.0,431800.0,43.6193,43.6533,43.4763,43.5852,431800.0
2007-08-23 09:30:00,64.72,64.92,64.2,64.49,629400.0,44.0756,44.2118,43.7214,43.9189,629400.0
2007-08-23 09:40:00,64.5,64.5,63.78,64.17,533000.0,43.9257,43.9257,43.4354,43.701,533000.0
2007-08-23 09:50:00,64.16,64.18,63.53,64.04,371200.0,43.6942,43.7078,43.2651,43.6125,371200.0
2007-08-23 10:00:00,64.05,64.63,63.91,64.23,287400.0,43.6193,44.0143,43.5239,43.7419,287400.0
2007-08-23 10:10:00,64.23,64.36,63.95,64.04,212700.0,43.7419,43.8304,43.5512,43.6125,212700.0
2007-08-23 10:20:00,64.05,64.14,63.81,64.09,324000.0,43.6193,43.6806,43.4558,43.6465,324000.0
2007-08-23 10:30:00,64.08,64.48,63.88,64.48,313500.0,43.6397,43.9121,43.5035,43.9121,313500.0
2007-08-23 10:40:00,64.46,64.63,64.22,64.48,262800.0,43.8985,44.0143,43.735,43.9121,262800.0
2007-08-23 10:50:00,64.5,64.67,64.39,64.43,148100.0,43.9257,44.0415,43.8508,43.8781,148100.0
2007-08-23 11:00:00,64.45,64.45,64.0,64.25,267600.0,43.8917,43.8917,43.5852,43.7555,267600.0
2007-08-23 11:10:00,64.25,64.25,63.94,63.98,246600.0,43.7555,43.7555,43.5444,43.5716,246600.0
2007-08-23 11:20:00,63.98,64.0,63.5,63.52,311200.0,43.5716,43.5852,43.2447,43.2583,311200.0
2007-08-23 11:30:00,63.51,63.65,63.33,63.59,286300.0,43.2515,43.3469,43.1289,43.306,286300.0
2007-08-23 11:40:00,63.62,63.62,63.16,63.16,191900.0,43.3264,43.3264,43.0132,43.0132,191900.0
2007-08-23 11:50:00,63.16,63.37,63.11,63.27,206800.0,43.0132,43.1562,42.9791,43.0881,206800.0
2007-08-23 12:00:00,63.27,63.64,63.27,63.44,174000.0,43.0881,43.3401,43.0881,43.2039,174000.0
2007-08-23 12:10:00,63.44,63.68,63.39,63.67,110700.0,43.2039,43.3673,43.1698,43.3605,110700.0
2007-08-23 12:20:00,63.67,63.74,63.45,63.55,186600.0,43.3605,43.4082,43.2107,43.2788,186600.0
2007-08-23 12:30:00,63.55,63.56,63.34,63.5,169900.0,43.2788,43.2856,43.1358,43.2447,169900.0
2007-08-23 12:40:00,63.49,63.66,63.28,63.33,188500.0,43.2379,43.3537,43.0949,43.1289,188500.0
2007-08-23 12:50:00,63.33,63.36,62.88,63.04,218000.0,43.1289,43.1494,42.8225,42.9314,218000.0
2007-08-23 13:00:00,63.06,63.25,62.93,63.2,173300.0,42.9451,43.0745,42.8565,43.0404,173300.0
2007-08-23 13:10:00,63.2,63.48,63.16,63.27,150400.0,43.0404,43.2311,43.0132,43.0881,150400.0
2007-08-23 13:20:00,63.27,63.3,63.05,63.23,169200.0,43.0881,43.1085,42.9383,43.0608,169200.0
2007-08-23 13:30:00,63.25,63.36,63.11,63.25,185900.0,43.0745,43.1494,42.9791,43.0745,185900.0
2007-08-23 13:40:00,63.25,63.56,63.19,63.42,226800.0,43.0745,43.2856,43.0336,43.1902,226800.0
2007-08-23 13:50:00,63.42,63.85,63.32,63.83,302100.0,43.1902,43.4831,43.1221,43.4694,302100.0
2007-08-23 14:00:00,63.82,64.34,63.7,64.32,438700.0,43.4626,43.8168,43.3809,43.8031,438700.0
2007-08-23 14:10:00,64.34,64.49,63.99,64.12,384200.0,43.8168,43.9189,43.5784,43.6669,384200.0
2007-08-23 14:20:00,64.12,64.21,63.92,64.01,194200.0,43.6669,43.7282,43.5307,43.592,194200.0
2007-08-23 14:30:00,64.02,64.2,63.86,63.89,254900.0,43.5988,43.7214,43.4899,43.5103,254900.0
2007-08-23 14:40:00,63.88,63.88,63.52,63.82,373400.0,43.5035,43.5035,43.2583,43.4626,373400.0
2007-08-23 14:50:00,63.82,64.15,63.8,64.04,307200.0,43.4626,43.6874,43.449,43.6125,307200.0
2007-08-23 15:00:00,64.03,64.32,63.89,64.02,331400.0,43.6057,43.8031,43.5103,43.5988,331400.0
2007-08-23 15:10:00,64.01,64.47,63.91,64.42,321300.0,43.592,43.9053,43.5239,43.8713,321300.0
2007-08-23 15:20:00,64.42,64.7,64.38,64.44,368200.0,43.8713,44.0619,43.844,43.8849,368200.0
2007-08-23 15:30:00,64.46,64.47,63.95,64.09,265600.0,43.8985,43.9053,43.5512,43.6465,265600.0
2007-08-23 15:40:00,64.09,64.47,64.04,64.39,326500.0,43.6465,43.9053,43.6125,43.8508,326500.0
2007-08-23 15:50:00,64.38,64.41,64.12,64.22,666500.0,43.844,43.8644,43.6669,43.735,666500.0
2007-08-24 09:30:00,64.22,64.3,63.51,63.6,216300.0,43.735,43.7895,43.2515,43.3128,216300.0
2007-08-24 09:40:00,63.62,64.0,63.4,63.82,198500.0,43.3264,43.5852,43.1766,43.4626,198500.0
2007-08-24 09:50:00,63.82,63.96,63.65,63.69,127800.0,43.4626,43.558,43.3469,43.3741,127800.0
2007-08-24 10:00:00,63.72,64.39,63.7,64.01,263700.0,43.3945,43.8508,43.3809,43.592,263700.0
2007-08-24 10:10:00,63.99,64.13,63.62,63.67,210900.0,43.5784,43.6738,43.3264,43.3605,210900.0
2007-08-24 10:20:00,63.67,63.73,63.51,63.6,142000.0,43.3605,43.4013,43.2515,43.3128,142000.0
2007-08-24 10:30:00,63.61,63.69,63.31,63.37,166200.0,43.3196,43.3741,43.1153,43.1562,166200.0
2007-08-24 10:40:00,63.36,63.42,63.1,63.19,200800.0,43.1494,43.1902,42.9723,43.0336,200800.0
2007-08-24 10:50:00,63.19,63.27,63.14,63.2,145700.0,43.0336,43.0881,42.9995,43.0404,145700.0
2007-08-24 11:00:00,63.21,63.65,63.15,63.57,204100.0,43.0472,43.3469,43.0064,43.2924,204100.0
2007-08-24 11:10:00,63.57,63.58,63.39,63.53,98900.0,43.2924,43.2992,43.1698,43.2651,98900.0
2007-08-24 11:20:00,63.5,63.61,63.49,63.55,82800.0,43.2447,43.3196,43.2379,43.2788,82800.0
2007-08-24 11:30:00,63.57,63.64,63.49,63.53,138600.0,43.2924,43.3401,43.2379,43.2651,138600.0
2007-08-24 11:40:00,63.54,63.8,63.5,63.79,104200.0,43.272,43.449,43.2447,43.4422,104200.0
2007-08-24 11:50:00,63.78,63.95,63.75,63.9,205000.0,43.4354,43.5512,43.415,43.5171,205000.0
2007-08-24 12:00:00,63.9,64.13,63.85,63.86,165800.0,43.5171,43.6738,43.4831,43.4899,165800.0
2007-08-24 12:10:00,63.85,64.11,63.71,64.02,161500.0,43.4831,43.6601,43.3877,43.5988,161500.0
2007-08-24 12:20:00,64.03,64.32,64.02,64.03,228800.0,43.6057,43.8031,43.5988,43.6057,228800.0
2007-08-24 12:30:00,64.03,64.2,63.99,64.14,403000.0,43.6057,43.7214,43.5784,43.6806,403000.0
2007-08-24 12:40:00,64.14,64.33,64.13,64.25,160400.0,43.6806,43.81,43.6738,43.7555,160400.0
2007-08-24 12:50:00,64.03,64.43,64.03,64.35,217200.0,43.6057,43.8781,43.6057,43.8236,217200.0
2007-08-24 13:00:00,64.35,64.36,64.16,64.33,108200.0,43.8236,43.8304,43.6942,43.81,108200.0
2007-08-24 13:10:00,64.32,64.54,64.27,64.35,146300.0,43.8031,43.953,43.7691,43.8236,146300.0
2007-08-24 13:20:00,64.35,64.45,64.22,64.33,143300.0,43.8236,43.8917,43.735,43.81,143300.0
2007-08-24 13:30:00,64.33,64.37,64.11,64.2,103900.0,43.81,43.8372,43.6601,43.7214,103900.0
2007-08-24 13:40:00,64.2,64.3,64.08,64.19,79300.0,43.7214,43.7895,43.6397,43.7146,79300.0
2007-08-24 13:50:00,64.19,64.24,64.09,64.21,71700.0,43.7146,43.7487,43.6465,43.7282,71700.0
2007-08-24 14:00:00,64.21,64.48,64.15,64.4,145600.0,43.7282,43.9121,43.6874,43.8576,145600.0
2007-08-24 14:10:00,64.4,64.41,64.09,64.12,221200.0,43.8576,43.8644,43.6465,43.6669,221200.0
2007-08-24 14:20:00,64.1,64.31,64.07,64.21,115900.0,43.6533,43.7963,43.6329,43.7282,115900.0
2007-08-24 14:30:00,64.2,64.29,64.12,64.12,116700.0,43.7214,43.7827,43.6669,43.6669,116700.0
2007-08-24 14:40:00,64.12,64.39,64.09,64.29,122400.0,43.6669,43.8508,43.6465,43.7827,122400.0
2007-08-24 14:50:00,64.29,64.47,64.23,64.46,219600.0,43.7827,43.9053,43.7419,43.8985,219600.0
2007-08-24 15:00:00,64.46,64.46,64.27,64.35,102400.0,43.8985,43.8985,43.7691,43.8236,102400.0
2007-08-24 15:10:00,64.36,64.48,64.28,64.39,113800.0,43.8304,43.9121,43.7759,43.8508,113800.0
2007-08-24 15:20:00,64.37,64.41,64.23,64.4,110200.0,43.8372,43.8644,43.7419,43.8576,110200.0
2007-08-24 15:30:00,64.4,64.61,64.4,64.59,221800.0,43.8576,44.0006,43.8576,43.987,221800.0
2007-08-24 15:40:00,64.59,64.75,64.54,64.63,204900.0,43.987,44.096,43.953,44.0143,204900.0
2007-08-24 15:50:00,64.63,64.68,64.51,64.56,287600.0,44.0143,44.0483,43.9325,43.9666,287600.0
2007-08-27 09:30:00,64.39,64.39,63.7,63.95,193600.0,43.8508,43.8508,43.3809,43.5512,193600.0
2007-08-27 09:40:00,63.97,64.01,63.71,63.99,245400.0,43.5648,43.592,43.3877,43.5784,245400.0
2007-08-27 09:50:00,63.96,63.98,63.67,63.8,332500.0,43.558,43.5716,43.3605,43.449,332500.0
2007-08-27 10:00:00,63.82,63.99,63.5,63.76,403500.0,43.4626,43.5784,43.2447,43.4218,403500.0
2007-08-27 10:10:00,63.78,64.1,63.72,64.07,429100.0,43.4354,43.6533,43.3945,43.6329,429100.0
2007-08-27 10:20:00,64.08,64.09,63.78,63.86,405000.0,43.6397,43.6465,43.4354,43.4899,405000.0
2007-08-27 10:30:00,63.87,63.99,63.84,63.95,379900.0,43.4967,43.5784,43.4763,43.5512,379900.0
2007-08-27 10:40:00,63.96,64.12,63.95,64.11,259300.0,43.558,43.6669,43.5512,43.6601,259300.0
2007-08-27 10:50:00,64.11,64.29,64.04,64.18,242900.0,43.6601,43.7827,43.6125,43.7078,242900.0
2007-08-27 11:00:00,64.2,64.22,63.95,64.0,162500.0,43.7214,43.735,43.5512,43.5852,162500.0
2007-08-27 11:10:00,63.99,64.04,63.87,63.99,233500.0,43.5784,43.6125,43.4967,43.5784,233500.0
2007-08-27 11:20:00,63.99,64.09,63.95,64.0,255200.0,43.5784,43.6465,43.5512,43.5852,255200.0
2007-08-27 11:30:00,64.01,64.01,63.77,63.89,161200.0,43.592,43.592,43.4286,43.5103,161200.0
2007-08-27 11:40:00,63.89,64.26,63.89,64.23,160500.0,43.5103,43.7623,43.5103,43.7419,160500.0
2007-08-27 11:50:00,64.22,64.3,64.2,64.23,129500.0,43.735,43.7895,43.7214,43.7419,129500.0
2007-08-27 12:00:00,64.24,64.26,64.21,64.23,106400.0,43.7487,43.7623,43.7282,43.7419,106400.0
2007-08-27 12:10:00,64.24,64.34,64.22,64.32,75800.0,43.7487,43.8168,43.735,43.8031,75800.0
2007-08-27 12:20:00,64.3,64.35,64.21,64.24,90200.0,43.7895,43.8236,43.7282,43.7487,90200.0
2007-08-27 12:30:00,64.24,64.28,64.15,64.21,109400.0,43.7487,43.7759,43.6874,43.7282,109400.0
2007-08-27 12:40:00,64.23,64.27,63.99,64.03,131500.0,43.7419,43.7691,43.5784,43.6057,131500.0
2007-08-27 12:50:00,64.01,64.12,64.01,64.09,108700.0,43.592,43.6669,43.592,43.6465,108700.0
2007-08-27 13:00:00,64.08,64.33,64.07,64.26,117400.0,43.6397,43.81,43.6329,43.7623,117400.0
2007-08-27 13:10:00,64.27,64.27,64.05,64.11,116700.0,43.7691,43.7691,43.6193,43.6601,116700.0
2007-08-27 13:20:00,64.1,64.18,64.02,64.18,103700.0,43.6533,43.7078,43.5988,43.7078,103700.0
2007-08-27 13:30:00,64.18,64.2,63.89,63.89,158500.0,43.7078,43.7214,43.5103,43.5103,158500.0
2007-08-27 13:40:00,63.9,64.03,63.85,64.0,73800.0,43.5171,43.6057,43.4831,43.5852,73800.0
2007-08-27 13:50:00,64.0,64.11,63.94,64.09,125600.0,43.5852,43.6601,43.5444,43.6465,125600.0
2007-08-27 14:00:00,64.11,64.2,64.04,64.11,110500.0,43.6601,43.7214,43.6125,43.6601,110500.0
2007-08-27 14:10:00,64.11,64.23,64.05,64.12,88700.0,43.6601,43.7419,43.6193,43.6669,88700.0
2007-08-27 14:20:00,64.12,64.15,64.05,64.12,52600.0,43.6669,43.6874,43.6193,43.6669,52600.0
2007-08-27 14:30:00,64.12,64.41,64.1,64.33,184000.0,43.6669,43.8644,43.6533,43.81,184000.0
2007-08-27 14:40:00,64.33,64.34,63.99,63.99,136700.0,43.81,43.8168,43.5784,43.5784,136700.0
2007-08-27 14:50:00,64.0,64.04,63.88,63.93,198600.0,43.5852,43.6125,43.5035,43.5376,198600.0
2007-08-27 15:00:00,63.93,63.96,63.62,63.66,233100.0,43.5376,43.558,43.3264,43.3537,233100.0
2007-08-27 15:10:00,63.67,63.73,63.5,63.54,199700.0,43.3605,43.4013,43.2447,43.272,199700.0
2007-08-27 15:20:00,63.54,63.7,63.45,63.56,222200.0,43.272,43.3809,43.2107,43.2856,222200.0
2007-08-27 15:30:00,63.56,63.72,63.54,63.71,200500.0,43.2856,43.3945,43.272,43.3877,200500.0
2007-08-27 15:40:00,63.71,63.86,63.71,63.8,236200.0,43.3877,43.4899,43.3877,43.449,236200.0
2007-08-27 15:50:00,63.79,63.81,63.53,63.62,379900.0,43.4422,43.4558,43.2651,43.3264,379900.0
2007-08-28 09:30:00,62.55,62.85,62.39,62.66,425100.0,42.5977,42.8021,42.4888,42.6727,425100.0
2007-08-28 09:40:00,62.66,62.69,62.4,62.54,265400.0,42.6727,42.6931,42.4956,42.5909,265400.0
2007-08-28 09:50:00,62.52,62.58,62.34,62.4,294800.0,42.5773,42.6182,42.4547,42.4956,294800.0
2007-08-28 10:00:00,62.4,62.63,62.1,62.13,361500.0,42.4956,42.6522,42.2913,42.3117,361500.0
2007-08-28 10:10:00,62.13,62.52,62.11,62.52,402600.0,42.3117,42.5773,42.2981,42.5773,402600.0
2007-08-28 10:20:00,62.52,62.65,62.41,62.46,274000.0,42.5773,42.6658,42.5024,42.5365,274000.0
2007-08-28 10:30:00,62.48,62.48,62.25,62.32,165600.0,42.5501,42.5501,42.3934,42.4411,165600.0
2007-08-28 10:40:00,62.32,62.42,62.12,62.16,140400.0,42.4411,42.5092,42.3049,42.3321,140400.0
2007-08-28 10:50:00,62.15,62.18,61.85,61.93,388800.0,42.3253,42.3458,42.121,42.1755,388800.0
2007-08-28 11:00:00,61.94,61.94,61.75,61.86,244000.0,42.1823,42.1823,42.0529,42.1278,244000.0
2007-08-28 11:10:00,61.85,61.96,61.76,61.89,309800.0,42.121,42.1959,42.0597,42.1483,309800.0
2007-08-28 11:20:00,61.89,61.91,61.72,61.84,283800.0,42.1483,42.1619,42.0325,42.1142,283800.0
2007-08-28 11:30:00,61.85,61.95,61.7,61.7,169400.0,42.121,42.1891,42.0189,42.0189,169400.0
2007-08-28 11:40:00,61.71,61.76,61.46,61.61,198100.0,42.0257,42.0597,41.8554,41.9576,198100.0
2007-08-28 11:50:00,61.58,61.79,61.5,61.67,106200.0,41.9372,42.0802,41.8827,41.9984,106200.0
2007-08-28 12:00:00,61.68,61.75,61.51,61.55,130600.0,42.0053,42.0529,41.8895,41.9167,130600.0
2007-08-28 12:10:00,61.53,61.73,61.45,61.68,116700.0,41.9031,42.0393,41.8486,42.0053,116700.0
2007-08-28 12:20:00,61.68,61.72,61.59,61.68,79300.0,42.0053,42.0325,41.944,42.0053,79300.0
2007-08-28 12:30:00,61.69,61.9,61.69,61.82,105800.0,42.0121,42.1551,42.0121,42.1006,105800.0
2007-08-28 12:40:00,61.82,61.84,61.66,61.68,100500.0,42.1006,42.1142,41.9916,42.0053,100500.0
2007-08-28 12:50:00,61.68,61.99,61.68,61.85,101400.0,42.0053,42.2164,42.0053,42.121,101400.0
2007-08-28 13:00:00,61.83,61.89,61.58,61.62,80300.0,42.1074,42.1483,41.9372,41.9644,80300.0
2007-08-28 13:10:00,61.62,61.7,61.51,61.53,89700.0,41.9644,42.0189,41.8895,41.9031,89700.0
2007-08-28 13:20:00,61.53,61.66,61.51,61.63,102400.0,41.9031,41.9916,41.8895,41.9712,102400.0
2007-08-28 13:30:00,61.62,61.77,61.52,61.77,82500.0,41.9644,42.0666,41.8963,42.0666,82500.0
2007-08-28 13:40:00,61.77,61.87,61.64,61.76,121500.0,42.0666,42.1347,41.978,42.0597,121500.0
2007-08-28 13:50:00,61.77,61.92,61.72,61.83,125100.0,42.0666,42.1687,42.0325,42.1074,125100.0
2007-08-28 14:00:00,61.85,61.92,61.37,61.43,346600.0,42.121,42.1687,41.7941,41.835,346600.0
2007-08-28 14:10:00,61.42,61.51,61.27,61.29,208000.0,41.8282,41.8895,41.726,41.7397,208000.0
2007-08-28 14:20:00,61.29,61.45,61.22,61.38,190400.0,41.7397,41.8486,41.692,41.801,190400.0
2007-08-28 14:30:00,61.4,61.43,61.11,61.13,175700.0,41.8146,41.835,41.6171,41.6307,175700.0
2007-08-28 14:40:00,61.12,61.25,61.04,61.15,232900.0,41.6239,41.7124,41.5694,41.6443,232900.0
2007-08-28 14:50:00,61.16,61.29,61.15,61.27,333500.0,41.6511,41.7397,41.6443,41.726,333500.0
2007-08-28 15:00:00,61.27,61.35,61.22,61.25,230700.0,41.726,41.7805,41.692,41.7124,230700.0
2007-08-28 15:10:00,61.26,61.31,61.03,61.05,344100.0,41.7192,41.7533,41.5626,41.5762,344100.0
2007-08-28 15:20:00,61.06,61.09,60.76,60.79,421100.0,41.583,41.6035,41.3787,41.3992,421100.0
2007-08-28 15:30:00,60.77,60.87,60.66,60.85,374300.0,41.3855,41.4536,41.3106,41.44,374300.0
2007-08-28 15:40:00,60.85,60.93,60.66,60.82,462400.0,41.44,41.4945,41.3106,41.4196,462400.0
2007-08-28 15:50:00,60.82,61.0,60.69,60.82,689300.0,41.4196,41.5422,41.331,41.4196,689300.0
2007-08-29 09:30:00,61.2,61.46,60.91,60.99,274500.0,41.6784,41.8554,41.4809,41.5354,274500.0
2007-08-29 09:40:00,61.0,61.07,60.63,60.84,253900.0,41.5422,41.5898,41.2902,41.4332,253900.0
2007-08-29 09:50:00,60.84,60.94,60.27,60.27,349700.0,41.4332,41.5013,41.045,41.045,349700.0
2007-08-29 10:00:00,60.27,60.43,60.01,60.07,525600.0,41.045,41.154,40.868,40.9088,525600.0
2007-08-29 10:10:00,60.07,60.31,59.86,60.22,332900.0,40.9088,41.0723,40.7658,41.011,332900.0
2007-08-29 10:20:00,60.24,60.59,60.21,60.29,282100.0,41.0246,41.2629,41.0042,41.0586,282100.0
2007-08-29 10:30:00,60.29,60.37,60.03,60.1,185500.0,41.0586,41.1131,40.8816,40.9292,185500.0
2007-08-29 10:40:00,60.09,60.17,59.94,59.99,216300.0,40.9224,40.9769,40.8203,40.8543,216300.0
2007-08-29 10:50:00,59.98,60.65,59.94,60.5,377500.0,40.8475,41.3038,40.8203,41.2017,377500.0
2007-08-29 11:00:00,60.5,60.77,60.35,60.49,404300.0,41.2017,41.3855,41.0995,41.1948,404300.0
2007-08-29 11:10:00,60.49,60.65,60.05,60.55,169300.0,41.1948,41.3038,40.8952,41.2357,169300.0
2007-08-29 11:20:00,60.54,60.58,60.36,60.49,171400.0,41.2289,41.2561,41.1063,41.1948,171400.0
2007-08-29 11:30:00,60.48,60.7,60.44,60.6,199800.0,41.188,41.3379,41.1608,41.2698,199800.0
2007-08-29 11:40:00,60.59,60.83,60.52,60.72,296700.0,41.2629,41.4264,41.2153,41.3515,296700.0
2007-08-29 11:50:00,60.74,60.8,60.54,60.63,350400.0,41.3651,41.406,41.2289,41.2902,350400.0
2007-08-29 12:00:00,60.63,60.76,60.54,60.66,155700.0,41.2902,41.3787,41.2289,41.3106,155700.0
2007-08-29 12:10:00,60.67,60.78,60.63,60.65,210800.0,41.3174,41.3923,41.2902,41.3038,210800.0
2007-08-29 12:20:00,60.67,60.75,60.48,60.51,206800.0,41.3174,41.3719,41.188,41.2085,206800.0
2007-08-29 12:30:00,60.51,60.68,60.51,60.65,131900.0,41.2085,41.3242,41.2085,41.3038,131900.0
2007-08-29 12:40:00,60.66,60.73,60.6,60.62,180800.0,41.3106,41.3583,41.2698,41.2834,180800.0
2007-08-29 12:50:00,60.62,60.66,60.5,60.58,122900.0,41.2834,41.3106,41.2017,41.2561,122900.0
2007-08-29 13:00:00,60.58,60.66,60.5,60.54,136000.0,41.2561,41.3106,41.2017,41.2289,136000.0
2007-08-29 13:10:00,60.55,60.56,60.27,60.27,139000.0,41.2357,41.2425,41.045,41.045,139000.0
2007-08-29 13:20:00,60.27,60.32,60.11,60.32,107600.0,41.045,41.0791,40.9361,41.0791,107600.0
2007-08-29 13:30:00,60.33,60.6,60.29,60.52,165200.0,41.0859,41.2698,41.0586,41.2153,165200.0
2007-08-29 13:40:00,60.51,60.57,60.24,60.38,114600.0,41.2085,41.2493,41.0246,41.1199,114600.0
2007-08-29 13:50:00,60.38,60.51,60.28,60.46,128000.0,41.1199,41.2085,41.0518,41.1744,128000.0
2007-08-29 14:00:00,60.46,60.66,60.45,60.54,339200.0,41.1744,41.3106,41.1676,41.2289,339200.0
2007-08-29 14:10:00,60.54,60.64,60.36,60.4,125100.0,41.2289,41.297,41.1063,41.1336,125100.0
2007-08-29 14:20:00,60.4,60.54,60.38,60.42,84500.0,41.1336,41.2289,41.1199,41.1472,84500.0
2007-08-29 14:30:00,60.42,60.73,60.4,60.7,203400.0,41.1472,41.3583,41.1336,41.3379,203400.0
2007-08-29 14:40:00,60.7,60.71,60.42,60.55,118900.0,41.3379,41.3447,41.1472,41.2357,118900.0
2007-08-29 14:50:00,60.55,60.63,60.39,60.53,120900.0,41.2357,41.2902,41.1267,41.2221,120900.0
2007-08-29 15:00:00,60.54,60.73,60.52,60.7,207300.0,41.2289,41.3583,41.2153,41.3379,207300.0
2007-08-29 15:10:00,60.7,60.82,60.65,60.79,310600.0,41.3379,41.4196,41.3038,41.3992,310600.0
2007-08-29 15:20:00,60.77,60.85,60.65,60.85,285600.0,41.3855,41.44,41.3038,41.44,285600.0
2007-08-29 15:30:00,60.83,60.96,60.79,60.87,256800.0,41.4264,41.5149,41.3992,41.4536,256800.0
2007-08-29 15:40:00,60.86,61.17,60.83,61.15,449200.0,41.4468,41.6579,41.4264,41.6443,449200.0
2007-08-29 15:50:00,61.15,61.35,61.09,61.25,697300.0,41.6443,41.7805,41.6035,41.7124,697300.0
2007-08-30 09:30:00,59.78,60.3,59.55,60.3,430500.0,40.7113,41.0655,40.5547,41.0655,430500.0
2007-08-30 09:40:00,60.3,60.36,59.9,59.97,339700.0,41.0655,41.1063,40.793,40.8407,339700.0
2007-08-30 09:50:00,59.97,60.61,59.86,60.18,499000.0,40.8407,41.2766,40.7658,40.9837,499000.0
2007-08-30 10:00:00,60.18,60.32,59.8,60.23,289700.0,40.9837,41.0791,40.7249,41.0178,289700.0
2007-08-30 10:10:00,60.23,60.26,60.0,60.26,198300.0,41.0178,41.0382,40.8611,41.0382,198300.0
2007-08-30 10:20:00,60.26,60.38,59.98,60.24,310700.0,41.0382,41.1199,40.8475,41.0246,310700.0
2007-08-30 10:30:00,60.25,60.42,60.0,60.08,265500.0,41.0314,41.1472,40.8611,40.9156,265500.0
2007-08-30 10:40:00,60.07,60.32,60.03,60.31,161400.0,40.9088,41.0791,40.8816,41.0723,161400.0
2007-08-30 10:50:00,60.31,60.58,60.31,60.44,252000.0,41.0723,41.2561,41.0723,41.1608,252000.0
2007-08-30 11:00:00,60.44,60.69,60.37,60.39,159800.0,41.1608,41.331,41.1131,41.1267,159800.0
2007-08-30 11:10:00,60.39,60.79,60.39,60.79,184900.0,41.1267,41.3992,41.1267,41.3992,184900.0
2007-08-30 11:20:00,60.79,60.9,60.66,60.76,286400.0,41.3992,41.4741,41.3106,41.3787,286400.0
2007-08-30 11:30:00,60.77,60.84,60.61,60.75,117700.0,41.3855,41.4332,41.2766,41.3719,117700.0
2007-08-30 11:40:00,60.74,60.88,60.63,60.86,146700.0,41.3651,41.4604,41.2902,41.4468,146700.0
2007-08-30 11:50:00,60.86,60.87,60.52,60.6,111600.0,41.4468,41.4536,41.2153,41.2698,111600.0
2007-08-30 12:00:00,60.59,60.6,60.22,60.29,168400.0,41.2629,41.2698,41.011,41.0586,168400.0
2007-08-30 12:10:00,60.29,60.5,60.15,60.24,191600.0,41.0586,41.2017,40.9633,41.0246,191600.0
2007-08-30 12:20:00,60.24,60.47,60.13,60.34,255400.0,41.0246,41.1812,40.9497,41.0927,255400.0
2007-08-30 12:30:00,60.34,60.64,60.26,60.6,150900.0,41.0927,41.297,41.0382,41.2698,150900.0
2007-08-30 12:40:00,60.61,60.7,60.52,60.58,77300.0,41.2766,41.3379,41.2153,41.2561,77300.0
2007-08-30 12:50:00,60.57,60.91,60.52,60.82,124100.0,41.2493,41.4809,41.2153,41.4196,124100.0
2007-08-30 13:00:00,60.82,60.9,60.71,60.82,132400.0,41.4196,41.4741,41.3447,41.4196,132400.0
2007-08-30 13:10:00,60.83,60.83,60.64,60.73,109500.0,41.4264,41.4264,41.297,41.3583,109500.0
2007-08-30 13:20:00,60.73,60.74,60.33,60.42,118200.0,41.3583,41.3651,41.0859,41.1472,118200.0
2007-08-30 13:30:00,60.41,60.42,60.18,60.32,118900.0,41.1404,41.1472,40.9837,41.0791,118900.0
2007-08-30 13:40:00,60.3,60.3,60.09,60.18,123100.0,41.0655,41.0655,40.9224,40.9837,123100.0
2007-08-30 13:50:00,60.18,60.36,60.07,60.34,165200.0,40.9837,41.1063,40.9088,41.0927,165200.0
2007-08-30 14:00:00,60.35,60.74,60.22,60.27,136100.0,41.0995,41.3651,41.011,41.045,136100.0
2007-08-30 14:10:00,60.25,60.34,60.14,60.15,129900.0,41.0314,41.0927,40.9565,40.9633,129900.0
2007-08-30 14:20:00,60.15,60.3,60.05,60.05,138400.0,40.9633,41.0655,40.8952,40.8952,138400.0
2007-08-30 14:30:00,60.05,60.12,59.91,59.96,179400.0,40.8952,40.9429,40.7999,40.8339,179400.0
2007-08-30 14:40:00,59.96,60.14,59.71,59.78,211200.0,40.8339,40.9565,40.6637,40.7113,211200.0
2007-08-30 14:50:00,59.77,59.9,59.7,59.79,161700.0,40.7045,40.793,40.6568,40.7181,161700.0
2007-08-30 15:00:00,59.79,60.21,59.77,60.09,187800.0,40.7181,41.0042,40.7045,40.9224,187800.0
2007-08-30 15:10:00,60.09,60.27,60.03,60.24,174600.0,40.9224,41.045,40.8816,41.0246,174600.0
2007-08-30 15:20:00,60.24,60.39,60.1,60.22,218400.0,41.0246,41.1267,40.9292,41.011,218400.0
2007-08-30 15:30:00,60.22,60.33,60.08,60.12,208500.0,41.011,41.0859,40.9156,40.9429,208500.0
2007-08-30 15:40:00,60.13,60.22,59.96,60.09,321600.0,40.9497,41.011,40.8339,40.9224,321600.0
2007-08-30 15:50:00,60.09,60.25,60.04,60.21,396000.0,40.9224,41.0314,40.8884,41.0042,396000.0
2007-08-31 09:30:00,61.95,62.2,61.3,61.39,516700.0,42.1891,42.3594,41.7465,41.8078,516700.0
2007-08-31 09:40:00,61.38,61.55,61.21,61.5,272200.0,41.801,41.9167,41.6852,41.8827,272200.0
2007-08-31 09:50:00,61.5,61.89,61.5,61.86,393900.0,41.8827,42.1483,41.8827,42.1278,393900.0
2007-08-31 10:00:00,61.86,62.26,61.31,61.49,690200.0,42.1278,42.4002,41.7533,41.8759,690200.0
2007-08-31 10:10:00,61.5,61.7,61.31,61.6,281800.0,41.8827,42.0189,41.7533,41.9508,281800.0
2007-08-31 10:20:00,61.61,61.67,61.13,61.47,265000.0,41.9576,41.9984,41.6307,41.8622,265000.0
2007-08-31 10:30:00,61.46,61.76,61.29,61.57,198300.0,41.8554,42.0597,41.7397,41.9303,198300.0
2007-08-31 10:40:00,61.56,61.59,61.39,61.45,98100.0,41.9235,41.944,41.8078,41.8486,98100.0
2007-08-31 10:50:00,61.44,61.68,61.38,61.52,165700.0,41.8418,42.0053,41.801,41.8963,165700.0
2007-08-31 11:00:00,61.5,61.71,61.38,61.43,216900.0,41.8827,42.0257,41.801,41.835,216900.0
2007-08-31 11:10:00,61.4,61.66,61.22,61.6,328000.0,41.8146,41.9916,41.692,41.9508,328000.0
2007-08-31 11:20:00,61.59,61.69,61.42,61.68,129300.0,41.944,42.0121,41.8282,42.0053,129300.0
2007-08-31 11:30:00,61.67,62.11,61.64,62.09,246200.0,41.9984,42.2981,41.978,42.2845,246200.0
2007-08-31 11:40:00,62.09,62.14,61.95,62.11,229600.0,42.2845,42.3185,42.1891,42.2981,229600.0
2007-08-31 11:50:00,62.12,62.28,62.02,62.15,233300.0,42.3049,42.4139,42.2368,42.3253,233300.0
2007-08-31 12:00:00,62.15,62.24,62.02,62.2,211400.0,42.3253,42.3866,42.2368,42.3594,211400.0
2007-08-31 12:10:00,62.2,62.47,62.19,62.46,299800.0,42.3594,42.5433,42.3526,42.5365,299800.0
2007-08-31 12:20:00,62.46,62.6,62.44,62.5,131200.0,42.5365,42.6318,42.5228,42.5637,131200.0
2007-08-31 12:30:00,62.5,62.84,62.47,62.8,236800.0,42.5637,42.7952,42.5433,42.768,236800.0
2007-08-31 12:40:00,62.8,62.87,62.78,62.8,140900.0,42.768,42.8157,42.7544,42.768,140900.0
2007-08-31 12:50:00,62.79,62.81,62.46,62.5,209900.0,42.7612,42.7748,42.5365,42.5637,209900.0
2007-08-31 13:00:00,62.5,62.62,62.48,62.57,282300.0,42.5637,42.6454,42.5501,42.6114,282300.0
2007-08-31 13:10:00,62.58,62.61,62.47,62.48,145800.0,42.6182,42.6386,42.5433,42.5501,145800.0
2007-08-31 13:20:00,62.48,62.66,62.43,62.63,276900.0,42.5501,42.6727,42.516,42.6522,276900.0
2007-08-31 13:30:00,62.63,62.64,62.41,62.43,160200.0,42.6522,42.659,42.5024,42.516,160200.0
2007-08-31 13:40:00,62.42,62.5,62.29,62.29,257300.0,42.5092,42.5637,42.4207,42.4207,257300.0
2007-08-31 13:50:00,62.3,62.53,62.3,62.52,140100.0,42.4275,42.5841,42.4275,42.5773,140100.0
2007-08-31 14:00:00,62.51,62.65,62.51,62.65,193100.0,42.5705,42.6658,42.5705,42.6658,193100.0
2007-08-31 14:10:00,62.65,62.7,62.42,62.5,149900.0,42.6658,42.6999,42.5092,42.5637,149900.0
2007-08-31 14:20:00,62.51,62.54,62.41,62.5,193400.0,42.5705,42.5909,42.5024,42.5637,193400.0
2007-08-31 14:30:00,62.49,62.53,62.43,62.49,266600.0,42.5569,42.5841,42.516,42.5569,266600.0
2007-08-31 14:40:00,62.49,62.57,62.43,62.43,149600.0,42.5569,42.6114,42.516,42.516,149600.0
2007-08-31 14:50:00,62.43,62.5,62.34,62.35,226900.0,42.516,42.5637,42.4547,42.4615,226900.0
2007-08-31 15:00:00,62.36,62.53,62.31,62.45,156400.0,42.4684,42.5841,42.4343,42.5296,156400.0
2007-08-31 15:10:00,62.46,62.57,62.46,62.49,146000.0,42.5365,42.6114,42.5365,42.5569,146000.0
2007-08-31 15:20:00,62.48,62.49,62.3,62.44,163800.0,42.5501,42.5569,42.4275,42.5228,163800.0
2007-08-31 15:30:00,62.45,62.77,62.42,62.65,275500.0,42.5296,42.7476,42.5092,42.6658,275500.0
2007-08-31 15:40:00,62.66,62.7,62.61,62.64,360900.0,42.6727,42.6999,42.6386,42.659,360900.0
2007-08-31 15:50:00,62.64,62.67,62.37,62.42,739000.0,42.659,42.6795,42.4752,42.5092,739000.0
2007-09-04 09:30:00,62.54,62.98,62.07,62.75,385600.0,42.5909,42.8906,42.2709,42.7339,385600.0
2007-09-04 09:40:00,62.74,63.13,62.66,62.87,218600.0,42.7271,42.9927,42.6727,42.8157,218600.0
2007-09-04 09:50:00,62.85,62.97,62.71,62.74,223100.0,42.8021,42.8838,42.7067,42.7271,223100.0
2007-09-04 10:00:00,62.75,63.08,62.71,62.78,279500.0,42.7339,42.9587,42.7067,42.7544,279500.0
2007-09-04 10:10:00,62.78,63.0,62.75,62.83,166900.0,42.7544,42.9042,42.7339,42.7884,166900.0
2007-09-04 10:20:00,62.82,62.96,62.74,62.89,113500.0,42.7816,42.877,42.7271,42.8293,113500.0
2007-09-04 10:30:00,62.89,63.29,62.84,63.19,287600.0,42.8293,43.1017,42.7952,43.0336,287600.0
2007-09-04 10:40:00,63.19,63.24,63.04,63.24,139800.0,43.0336,43.0676,42.9314,43.0676,139800.0
2007-09-04 10:50:00,63.22,63.3,63.0,63.1,148100.0,43.054,43.1085,42.9042,42.9723,148100.0
2007-09-04 11:00:00,63.11,63.12,62.94,63.02,148300.0,42.9791,42.9859,42.8633,42.9178,148300.0
2007-09-04 11:10:00,63.02,63.12,62.97,63.07,117400.0,42.9178,42.9859,42.8838,42.9519,117400.0
2007-09-04 11:20:00,63.06,63.26,63.01,63.08,131900.0,42.9451,43.0813,42.911,42.9587,131900.0
2007-09-04 11:30:00,63.08,63.22,63.05,63.22,140400.0,42.9587,43.054,42.9383,43.054,140400.0
2007-09-04 11:40:00,63.21,63.38,63.16,63.28,172300.0,43.0472,43.163,43.0132,43.0949,172300.0
2007-09-04 11:50:00,63.28,63.34,63.16,63.28,117100.0,43.0949,43.1358,43.0132,43.0949,117100.0
2007-09-04 12:00:00,63.29,63.35,63.1,63.24,125200.0,43.1017,43.1426,42.9723,43.0676,125200.0
2007-09-04 12:10:00,63.24,63.27,63.03,63.07,92800.0,43.0676,43.0881,42.9246,42.9519,92800.0
2007-09-04 12:20:00,63.06,63.16,63.01,63.11,55500.0,42.9451,43.0132,42.911,42.9791,55500.0
2007-09-04 12:30:00,63.11,63.23,63.07,63.13,77900.0,42.9791,43.0608,42.9519,42.9927,77900.0
2007-09-04 12:40:00,63.13,63.17,63.01,63.09,54300.0,42.9927,43.02,42.911,42.9655,54300.0
2007-09-04 12:50:00,63.09,63.1,63.02,63.06,72400.0,42.9655,42.9723,42.9178,42.9451,72400.0
2007-09-04 13:00:00,63.06,63.13,62.97,63.09,104400.0,42.9451,42.9927,42.8838,42.9655,104400.0
2007-09-04 13:10:00,63.1,63.32,63.09,63.23,130600.0,42.9723,43.1221,42.9655,43.0608,130600.0
2007-09-04 13:20:00,63.22,63.35,63.22,63.23,77300.0,43.054,43.1426,43.054,43.0608,77300.0
2007-09-04 13:30:00,63.24,63.29,63.17,63.25,63400.0,43.0676,43.1017,43.02,43.0745,63400.0
2007-09-04 13:40:00,63.25,63.5,63.24,63.43,117600.0,43.0745,43.2447,43.0676,43.197,117600.0
2007-09-04 13:50:00,63.43,63.58,63.41,63.47,167700.0,43.197,43.2992,43.1834,43.2243,167700.0
2007-09-04 14:00:00,63.48,63.52,63.36,63.5,120400.0,43.2311,43.2583,43.1494,43.2447,120400.0
2007-09-04 14:10:00,63.5,63.74,63.49,63.71,147000.0,43.2447,43.4082,43.2379,43.3877,147000.0
2007-09-04 14:20:00,63.72,63.9,63.65,63.8,175600.0,43.3945,43.5171,43.3469,43.449,175600.0
2007-09-04 14:30:00,63.81,64.05,63.79,64.04,183200.0,43.4558,43.6193,43.4422,43.6125,183200.0
2007-09-04 14:40:00,64.04,64.12,63.96,64.0,222200.0,43.6125,43.6669,43.558,43.5852,222200.0
2007-09-04 14:50:00,64.0,64.19,63.92,64.19,272400.0,43.5852,43.7146,43.5307,43.7146,272400.0
2007-09-04 15:00:00,64.19,64.43,64.17,64.4,291800.0,43.7146,43.8781,43.701,43.8576,291800.0
2007-09-04 15:10:00,64.42,64.77,64.4,64.72,421000.0,43.8713,44.1096,43.8576,44.0756,421000.0
2007-09-04 15:20:00,64.71,64.94,64.66,64.92,285400.0,44.0687,44.2254,44.0347,44.2118,285400.0
2007-09-04 15:30:00,64.92,65.05,64.77,64.8,477100.0,44.2118,44.3003,44.1096,44.13,477100.0
2007-09-04 15:40:00,64.79,64.82,64.19,64.26,475300.0,44.1232,44.1437,43.7146,43.7623,475300.0
2007-09-04 15:50:00,64.26,64.5,63.83,63.86,910700.0,43.7623,43.9257,43.4694,43.4899,910700.0
2007-09-05 09:30:00,63.4,63.44,62.72,62.97,306600.0,43.1766,43.2039,42.7135,42.8838,306600.0
2007-09-05 09:40:00,62.99,63.08,62.66,62.72,294500.0,42.8974,42.9587,42.6727,42.7135,294500.0
2007-09-05 09:50:00,62.72,62.89,62.54,62.54,255700.0,42.7135,42.8293,42.5909,42.5909,255700.0
2007-09-05 10:00:00,62.54,62.56,62.14,62.28,408800.0,42.5909,42.6046,42.3185,42.4139,408800.0
2007-09-05 10:10:00,62.28,62.29,61.92,62.28,324300.0,42.4139,42.4207,42.1687,42.4139,324300.0
2007-09-05 10:20:00,62.28,62.5,62.2,62.48,193100.0,42.4139,42.5637,42.3594,42.5501,193100.0
2007-09-05 10:30:00,62.48,62.82,62.37,62.81,272500.0,42.5501,42.7816,42.4752,42.7748,272500.0
2007-09-05 10:40:00,62.8,62.93,62.7,62.84,195500.0,42.768,42.8565,42.6999,42.7952,195500.0
2007-09-05 10:50:00,62.83,63.03,62.79,62.92,204300.0,42.7884,42.9246,42.7612,42.8497,204300.0
2007-09-05 11:00:00,62.92,62.92,62.62,62.72,194400.0,42.8497,42.8497,42.6454,42.7135,194400.0
2007-09-05 11:10:00,62.73,62.74,62.54,62.72,138100.0,42.7203,42.7271,42.5909,42.7135,138100.0
2007-09-05 11:20:00,62.75,62.75,62.42,62.55,126300.0,42.7339,42.7339,42.5092,42.5977,126300.0
2007-09-05 11:30:00,62.55,62.62,62.19,62.26,206500.0,42.5977,42.6454,42.3526,42.4002,206500.0
2007-09-05 11:40:00,62.26,62.37,62.16,62.32,167000.0,42.4002,42.4752,42.3321,42.4411,167000.0
2007-09-05 11:50:00,62.32,62.65,62.26,62.65,126700.0,42.4411,42.6658,42.4002,42.6658,126700.0
2007-09-05 12:00:00,62.64,62.72,62.6,62.7,135100.0,42.659,42.7135,42.6318,42.6999,135100.0
2007-09-05 12:10:00,62.7,62.84,62.66,62.66,141000.0,42.6999,42.7952,42.6727,42.6727,141000.0
2007-09-05 12:20:00,62.66,62.8,62.62,62.73,222300.0,42.6727,42.768,42.6454,42.7203,222300.0
2007-09-05 12:30:00,62.73,62.75,62.67,62.7,70800.0,42.7203,42.7339,42.6795,42.6999,70800.0
2007-09-05 12:40:00,62.69,62.74,62.54,62.65,127900.0,42.6931,42.7271,42.5909,42.6658,127900.0
2007-09-05 12:50:00,62.66,62.71,62.59,62.71,64500.0,42.6727,42.7067,42.625,42.7067,64500.0
2007-09-05 13:00:00,62.71,62.75,62.59,62.64,110900.0,42.7067,42.7339,42.625,42.659,110900.0
2007-09-05 13:10:00,62.64,62.73,62.58,62.62,161800.0,42.659,42.7203,42.6182,42.6454,161800.0
2007-09-05 13:20:00,62.62,62.67,62.55,62.56,102200.0,42.6454,42.6795,42.5977,42.6046,102200.0
2007-09-05 13:30:00,62.57,62.64,62.46,62.63,124200.0,42.6114,42.659,42.5365,42.6522,124200.0
2007-09-05 13:40:00,62.63,62.65,62.5,62.52,123600.0,42.6522,42.6658,42.5637,42.5773,123600.0
2007-09-05 13:50:00,62.53,62.64,62.5,62.58,119300.0,42.5841,42.659,42.5637,42.6182,119300.0
2007-09-05 14:00:00,62.57,62.74,62.3,62.45,263300.0,42.6114,42.7271,42.4275,42.5296,263300.0
2007-09-05 14:10:00,62.45,62.59,62.31,62.36,125700.0,42.5296,42.625,42.4343,42.4684,125700.0
2007-09-05 14:20:00,62.35,62.37,62.13,62.21,191400.0,42.4615,42.4752,42.3117,42.3662,191400.0
2007-09-05 14:30:00,62.22,62.55,62.21,62.53,125000.0,42.373,42.5977,42.3662,42.5841,125000.0
2007-09-05 14:40:00,62.54,62.54,62.22,62.29,135900.0,42.5909,42.5909,42.373,42.4207,135900.0
2007-09-05 14:50:00,62.29,62.59,62.12,62.52,157400.0,42.4207,42.625,42.3049,42.5773,157400.0
2007-09-05 15:00:00,62.52,62.59,62.34,62.55,138300.0,42.5773,42.625,42.4547,42.5977,138300.0
2007-09-05 15:10:00,62.56,62.63,62.43,62.59,143900.0,42.6046,42.6522,42.516,42.625,143900.0
2007-09-05 15:20:00,62.59,62.66,62.41,62.49,159000.0,42.625,42.6727,42.5024,42.5569,159000.0
2007-09-05 15:30:00,62.49,62.62,62.38,62.5,194100.0,42.5569,42.6454,42.482,42.5637,194100.0
2007-09-05 15:40:00,62.5,62.89,62.46,62.83,423600.0,42.5637,42.8293,42.5365,42.7884,423600.0
2007-09-05 15:50:00,62.84,62.86,62.39,62.5,431200.0,42.7952,42.8089,42.4888,42.5637,431200.0
2007-09-06 09:30:00,62.89,62.92,62.26,62.53,209100.0,42.8293,42.8497,42.4002,42.5841,209100.0
2007-09-06 09:40:00,62.57,62.68,62.3,62.32,148500.0,42.6114,42.6863,42.4275,42.4411,148500.0
2007-09-06 09:50:00,62.33,62.33,61.87,62.02,218500.0,42.4479,42.4479,42.1347,42.2368,218500.0
2007-09-06 10:00:00,62.01,62.13,61.68,61.73,228800.0,42.23,42.3117,42.0053,42.0393,228800.0
2007-09-06 10:10:00,61.74,61.89,61.25,61.31,270000.0,42.0461,42.1483,41.7124,41.7533,270000.0
2007-09-06 10:20:00,61.31,61.43,61.13,61.31,245700.0,41.7533,41.835,41.6307,41.7533,245700.0
2007-09-06 10:30:00,61.31,61.5,61.17,61.46,263900.0,41.7533,41.8827,41.6579,41.8554,263900.0
2007-09-06 10:40:00,61.47,61.55,61.35,61.44,193800.0,41.8622,41.9167,41.7805,41.8418,193800.0
2007-09-06 10:50:00,61.46,61.63,61.43,61.48,171800.0,41.8554,41.9712,41.835,41.8691,171800.0
2007-09-06 11:00:00,61.48,61.48,61.2,61.24,147900.0,41.8691,41.8691,41.6784,41.7056,147900.0
2007-09-06 11:10:00,61.24,61.55,61.22,61.55,132900.0,41.7056,41.9167,41.692,41.9167,132900.0
2007-09-06 11:20:00,61.57,61.77,61.47,61.48,211900.0,41.9303,42.0666,41.8622,41.8691,211900.0
2007-09-06 11:30:00,61.49,61.88,61.45,61.67,256300.0,41.8759,42.1415,41.8486,41.9984,256300.0
2007-09-06 11:40:00,61.65,61.99,61.65,61.84,191600.0,41.9848,42.2164,41.9848,42.1142,191600.0
2007-09-06 11:50:00,61.85,61.86,61.59,61.68,139400.0,42.121,42.1278,41.944,42.0053,139400.0
2007-09-06 12:00:00,61.68,61.71,61.53,61.6,72800.0,42.0053,42.0257,41.9031,41.9508,72800.0
2007-09-06 12:10:00,61.6,62.11,61.57,62.11,176500.0,41.9508,42.2981,41.9303,42.2981,176500.0
2007-09-06 12:20:00,62.13,62.26,62.06,62.24,130900.0,42.3117,42.4002,42.264,42.3866,130900.0
2007-09-06 12:30:00,62.26,62.28,62.14,62.23,99000.0,42.4002,42.4139,42.3185,42.3798,99000.0
2007-09-06 12:40:00,62.23,62.24,61.9,62.11,141900.0,42.3798,42.3866,42.1551,42.2981,141900.0
2007-09-06 12:50:00,62.12,62.32,62.08,62.29,163600.0,42.3049,42.4411,42.2777,42.4207,163600.0
2007-09-06 13:00:00,62.3,62.31,62.0,62.05,86700.0,42.4275,42.4343,42.2232,42.2572,86700.0
2007-09-06 13:10:00,62.05,62.07,61.78,61.89,125000.0,42.2572,42.2709,42.0734,42.1483,125000.0
2007-09-06 13:20:00,61.9,62.01,61.8,61.88,74200.0,42.1551,42.23,42.087,42.1415,74200.0
2007-09-06 13:30:00,61.86,61.87,61.75,61.77,68700.0,42.1278,42.1347,42.0529,42.0666,68700.0
2007-09-06 13:40:00,61.77,62.05,61.76,61.94,78800.0,42.0666,42.2572,42.0597,42.1823,78800.0
2007-09-06 13:50:00,61.95,62.03,61.86,62.01,329200.0,42.1891,42.2436,42.1278,42.23,329200.0
2007-09-06 14:00:00,62.01,62.14,61.92,62.12,151400.0,42.23,42.3185,42.1687,42.3049,151400.0
2007-09-06 14:10:00,62.13,62.23,62.1,62.18,128900.0,42.3117,42.3798,42.2913,42.3458,128900.0
2007-09-06 14:20:00,62.16,62.19,62.04,62.09,125300.0,42.3321,42.3526,42.2504,42.2845,125300.0
2007-09-06 14:30:00,62.09,62.25,62.0,62.21,164000.0,42.2845,42.3934,42.2232,42.3662,164000.0
2007-09-06 14:40:00,62.21,62.32,62.2,62.23,119400.0,42.3662,42.4411,42.3594,42.3798,119400.0
2007-09-06 14:50:00,62.22,62.36,62.13,62.35,150600.0,42.373,42.4684,42.3117,42.4615,150600.0
2007-09-06 15:00:00,62.36,62.52,62.33,62.38,268200.0,42.4684,42.5773,42.4479,42.482,268200.0
2007-09-06 15:10:00,62.38,62.38,62.25,62.31,171800.0,42.482,42.482,42.3934,42.4343,171800.0
2007-09-06 15:20:00,62.29,62.36,62.21,62.35,147100.0,42.4207,42.4684,42.3662,42.4615,147100.0
2007-09-06 15:30:00,62.34,62.39,62.28,62.35,168000.0,42.4547,42.4888,42.4139,42.4615,168000.0
2007-09-06 15:40:00,62.36,62.52,62.27,62.49,231400.0,42.4684,42.5773,42.4071,42.5569,231400.0
2007-09-06 15:50:00,62.49,62.55,62.45,62.49,337500.0,42.5569,42.5977,42.5296,42.5569,337500.0
2007-09-07 09:30:00,61.11,61.16,60.54,60.75,621500.0,41.6171,41.6511,41.2289,41.3719,621500.0
2007-09-07 09:40:00,60.76,61.5,60.76,61.21,561600.0,41.3787,41.8827,41.3787,41.6852,561600.0
2007-09-07 09:50:00,61.2,61.5,61.1,61.32,342400.0,41.6784,41.8827,41.6103,41.7601,342400.0
2007-09-07 10:00:00,61.32,61.5,61.15,61.17,347900.0,41.7601,41.8827,41.6443,41.6579,347900.0
2007-09-07 10:10:00,61.17,61.27,61.05,61.24,316600.0,41.6579,41.726,41.5762,41.7056,316600.0
2007-09-07 10:20:00,61.25,61.62,61.25,61.52,358600.0,41.7124,41.9644,41.7124,41.8963,358600.0
2007-09-07 10:30:00,61.52,61.53,60.96,61.15,323400.0,41.8963,41.9031,41.5149,41.6443,323400.0
2007-09-07 10:40:00,61.14,61.5,61.12,61.41,257900.0,41.6375,41.8827,41.6239,41.8214,257900.0
2007-09-07 10:50:00,61.41,61.5,61.21,61.38,187600.0,41.8214,41.8827,41.6852,41.801,187600.0
2007-09-07 11:00:00,61.4,61.6,61.31,61.47,245900.0,41.8146,41.9508,41.7533,41.8622,245900.0
2007-09-07 11:10:00,61.44,61.45,61.1,61.21,126000.0,41.8418,41.8486,41.6103,41.6852,126000.0
2007-09-07 11:20:00,61.21,61.56,61.18,61.54,353000.0,41.6852,41.9235,41.6647,41.9099,353000.0
2007-09-07 11:30:00,61.54,61.76,61.5,61.61,211300.0,41.9099,42.0597,41.8827,41.9576,211300.0
2007-09-07 11:40:00,61.6,61.75,61.46,61.7,238900.0,41.9508,42.0529,41.8554,42.0189,238900.0
2007-09-07 11:50:00,61.72,61.95,61.65,61.92,279900.0,42.0325,42.1891,41.9848,42.1687,279900.0
2007-09-07 12:00:00,61.91,61.94,61.69,61.87,180100.0,42.1619,42.1823,42.0121,42.1347,180100.0
2007-09-07 12:10:00,61.87,61.93,61.74,61.76,182900.0,42.1347,42.1755,42.0461,42.0597,182900.0
2007-09-07 12:20:00,61.75,62.27,61.75,62.23,291300.0,42.0529,42.4071,42.0529,42.3798,291300.0
2007-09-07 12:30:00,62.25,62.65,62.25,62.54,500000.0,42.3934,42.6658,42.3934,42.5909,500000.0
2007-09-07 12:40:00,62.51,62.85,62.4,62.59,463300.0,42.5705,42.8021,42.4956,42.625,463300.0
2007-09-07 12:50:00,62.58,62.75,62.48,62.68,189700.0,42.6182,42.7339,42.5501,42.6863,189700.0
2007-09-07 13:00:00,62.68,63.29,62.68,63.29,304900.0,42.6863,43.1017,42.6863,43.1017,304900.0
2007-09-07 13:10:00,63.29,63.54,63.1,63.25,409700.0,43.1017,43.272,42.9723,43.0745,409700.0
2007-09-07 13:20:00,63.23,63.36,63.13,63.17,181900.0,43.0608,43.1494,42.9927,43.02,181900.0
2007-09-07 13:30:00,63.16,63.29,62.83,62.85,197900.0,43.0132,43.1017,42.7884,42.8021,197900.0
2007-09-07 13:40:00,62.85,62.95,62.65,62.88,261800.0,42.8021,42.8702,42.6658,42.8225,261800.0
2007-09-07 13:50:00,62.87,62.93,62.83,62.84,110400.0,42.8157,42.8565,42.7884,42.7952,110400.0
2007-09-07 14:00:00,62.84,62.89,62.67,62.78,245200.0,42.7952,42.8293,42.6795,42.7544,245200.0
2007-09-07 14:10:00,62.79,62.87,62.62,62.76,221400.0,42.7612,42.8157,42.6454,42.7408,221400.0
2007-09-07 14:20:00,62.75,62.77,62.51,62.63,151600.0,42.7339,42.7476,42.5705,42.6522,151600.0
2007-09-07 14:30:00,62.64,62.64,62.49,62.53,156100.0,42.659,42.659,42.5569,42.5841,156100.0
2007-09-07 14:40:00,62.54,62.54,62.43,62.5,215400.0,42.5909,42.5909,42.516,42.5637,215400.0
2007-09-07 14:50:00,62.5,62.6,62.35,62.48,284700.0,42.5637,42.6318,42.4615,42.5501,284700.0
2007-09-07 15:00:00,62.46,62.74,62.42,62.7,287700.0,42.5365,42.7271,42.5092,42.6999,287700.0
2007-09-07 15:10:00,62.69,62.77,62.55,62.73,270900.0,42.6931,42.7476,42.5977,42.7203,270900.0
2007-09-07 15:20:00,62.74,62.74,62.46,62.51,339200.0,42.7271,42.7271,42.5365,42.5705,339200.0
2007-09-07 15:30:00,62.5,62.62,62.39,62.46,241600.0,42.5637,42.6454,42.4888,42.5365,241600.0
2007-09-07 15:40:00,62.45,62.59,62.34,62.52,437600.0,42.5296,42.625,42.4547,42.5773,437600.0
2007-09-07 15:50:00,62.52,62.75,62.47,62.58,705900.0,42.5773,42.7339,42.5433,42.6182,705900.0
2007-09-10 09:30:00,63.35,63.6,62.66,62.88,421600.0,43.1426,43.3128,42.6727,42.8225,421600.0
2007-09-10 09:40:00,62.86,62.87,62.45,62.79,191400.0,42.8089,42.8157,42.5296,42.7612,191400.0
2007-09-10 09:50:00,62.77,62.8,62.43,62.5,224000.0,42.7476,42.768,42.516,42.5637,224000.0
2007-09-10 10:00:00,62.5,62.7,62.42,62.46,245300.0,42.5637,42.6999,42.5092,42.5365,245300.0
2007-09-10 10:10:00,62.48,62.49,62.16,62.37,165100.0,42.5501,42.5569,42.3321,42.4752,165100.0
2007-09-10 10:20:00,62.37,62.53,62.12,62.14,175900.0,42.4752,42.5841,42.3049,42.3185,175900.0
2007-09-10 10:30:00,62.13,62.19,61.89,61.94,197700.0,42.3117,42.3526,42.1483,42.1823,197700.0
2007-09-10 10:40:00,61.95,62.09,61.7,61.98,229800.0,42.1891,42.2845,42.0189,42.2096,229800.0
2007-09-10 10:50:00,61.98,62.18,61.78,62.06,219700.0,42.2096,42.3458,42.0734,42.264,219700.0
2007-09-10 11:00:00,62.06,62.25,61.95,62.04,203000.0,42.264,42.3934,42.1891,42.2504,203000.0
2007-09-10 11:10:00,62.04,62.11,61.78,61.94,163000.0,42.2504,42.2981,42.0734,42.1823,163000.0
2007-09-10 11:20:00,61.95,62.03,61.84,61.93,89800.0,42.1891,42.2436,42.1142,42.1755,89800.0
2007-09-10 11:30:00,61.95,62.02,61.75,61.88,126400.0,42.1891,42.2368,42.0529,42.1415,126400.0
2007-09-10 11:40:00,61.88,62.13,61.88,62.12,104300.0,42.1415,42.3117,42.1415,42.3049,104300.0
2007-09-10 11:50:00,62.13,62.23,62.03,62.22,74600.0,42.3117,42.3798,42.2436,42.373,74600.0
2007-09-10 12:00:00,62.22,62.29,62.11,62.14,86200.0,42.373,42.4207,42.2981,42.3185,86200.0
2007-09-10 12:10:00,62.13,62.21,61.97,61.97,90100.0,42.3117,42.3662,42.2028,42.2028,90100.0
2007-09-10 12:20:00,61.97,62.33,61.97,62.25,107800.0,42.2028,42.4479,42.2028,42.3934,107800.0
2007-09-10 12:30:00,62.26,62.34,62.12,62.19,145800.0,42.4002,42.4547,42.3049,42.3526,145800.0
2007-09-10 12:40:00,62.19,62.26,62.16,62.19,112600.0,42.3526,42.4002,42.3321,42.3526,112600.0
2007-09-10 12:50:00,62.2,62.22,62.09,62.18,66100.0,42.3594,42.373,42.2845,42.3458,66100.0
2007-09-10 13:00:00,62.2,62.38,62.12,62.33,89100.0,42.3594,42.482,42.3049,42.4479,89100.0
2007-09-10 13:10:00,62.34,62.59,62.23,62.56,114000.0,42.4547,42.625,42.3798,42.6046,114000.0
2007-09-10 13:20:00,62.55,62.7,62.54,62.67,144600.0,42.5977,42.6999,42.5909,42.6795,144600.0
2007-09-10 13:30:00,62.69,63.0,62.67,62.9,259600.0,42.6931,42.9042,42.6795,42.8361,259600.0
2007-09-10 13:40:00,62.9,62.97,62.67,62.74,133300.0,42.8361,42.8838,42.6795,42.7271,133300.0
2007-09-10 13:50:00,62.73,62.75,62.6,62.66,102700.0,42.7203,42.7339,42.6318,42.6727,102700.0
2007-09-10 14:00:00,62.66,62.66,62.53,62.61,110100.0,42.6727,42.6727,42.5841,42.6386,110100.0
2007-09-10 14:10:00,62.6,62.95,62.59,62.81,111900.0,42.6318,42.8702,42.625,42.7748,111900.0
2007-09-10 14:20:00,62.81,63.12,62.77,63.09,174700.0,42.7748,42.9859,42.7476,42.9655,174700.0
2007-09-10 14:30:00,63.1,63.3,62.98,63.2,212800.0,42.9723,43.1085,42.8906,43.0404,212800.0
2007-09-10 14:40:00,63.2,63.39,63.0,63.36,217100.0,43.0404,43.1698,42.9042,43.1494,217100.0
2007-09-10 14:50:00,63.36,63.5,63.26,63.5,232600.0,43.1494,43.2447,43.0813,43.2447,232600.0
2007-09-10 15:00:00,63.49,64.0,63.37,63.97,351600.0,43.2379,43.5852,43.1562,43.5648,351600.0
2007-09-10 15:10:00,63.99,63.99,63.76,63.84,243500.0,43.5784,43.5784,43.4218,43.4763,243500.0
2007-09-10 15:20:00,63.83,64.05,63.66,63.7,248100.0,43.4694,43.6193,43.3537,43.3809,248100.0
2007-09-10 15:30:00,63.68,63.82,63.6,63.66,285900.0,43.3673,43.4626,43.3128,43.3537,285900.0
2007-09-10 15:40:00,63.66,63.66,63.35,63.39,426900.0,43.3537,43.3537,43.1426,43.1698,426900.0
2007-09-10 15:50:00,63.39,63.4,62.87,62.88,482600.0,43.1698,43.1766,42.8157,42.8225,482600.0
2007-09-11 09:30:00,63.36,63.77,63.36,63.58,240200.0,43.1494,43.4286,43.1494,43.2992,240200.0
2007-09-11 09:40:00,63.59,64.24,63.56,64.2,364100.0,43.306,43.7487,43.2856,43.7214,364100.0
2007-09-11 09:50:00,64.18,64.2,63.93,64.05,249200.0,43.7078,43.7214,43.5376,43.6193,249200.0
2007-09-11 10:00:00,64.04,64.19,63.81,64.04,220800.0,43.6125,43.7146,43.4558,43.6125,220800.0
2007-09-11 10:10:00,64.03,64.05,63.86,63.99,208500.0,43.6057,43.6193,43.4899,43.5784,208500.0
2007-09-11 10:20:00,63.98,64.23,63.93,64.22,247100.0,43.5716,43.7419,43.5376,43.735,247100.0
2007-09-11 10:30:00,64.21,64.22,64.01,64.14,216400.0,43.7282,43.735,43.592,43.6806,216400.0
2007-09-11 10:40:00,64.14,64.19,63.9,63.95,155200.0,43.6806,43.7146,43.5171,43.5512,155200.0
2007-09-11 10:50:00,63.96,63.97,63.7,63.75,152400.0,43.558,43.5648,43.3809,43.415,152400.0
2007-09-11 11:00:00,63.75,63.83,63.43,63.6,222200.0,43.415,43.4694,43.197,43.3128,222200.0
2007-09-11 11:10:00,63.6,63.85,63.59,63.77,162000.0,43.3128,43.4831,43.306,43.4286,162000.0
2007-09-11 11:20:00,63.77,63.95,63.71,63.84,116300.0,43.4286,43.5512,43.3877,43.4763,116300.0
2007-09-11 11:30:00,63.83,63.91,63.47,63.58,173600.0,43.4694,43.5239,43.2243,43.2992,173600.0
2007-09-11 11:40:00,63.59,63.64,63.43,63.57,93100.0,43.306,43.3401,43.197,43.2924,93100.0
2007-09-11 11:50:00,63.58,63.65,63.28,63.31,127700.0,43.2992,43.3469,43.0949,43.1153,127700.0
2007-09-11 12:00:00,63.32,63.33,63.1,63.26,171700.0,43.1221,43.1289,42.9723,43.0813,171700.0
2007-09-11 12:10:00,63.26,63.34,63.1,63.33,121700.0,43.0813,43.1358,42.9723,43.1289,121700.0
2007-09-11 12:20:00,63.34,63.58,63.28,63.45,155600.0,43.1358,43.2992,43.0949,43.2107,155600.0
2007-09-11 12:30:00,63.45,63.61,63.35,63.56,97000.0,43.2107,43.3196,43.1426,43.2856,97000.0
2007-09-11 12:40:00,63.54,63.75,63.41,63.41,193100.0,43.272,43.415,43.1834,43.1834,193100.0
2007-09-11 12:50:00,63.41,63.41,63.18,63.39,80400.0,43.1834,43.1834,43.0268,43.1698,80400.0
2007-09-11 13:00:00,63.37,63.48,63.28,63.3,79900.0,43.1562,43.2311,43.0949,43.1085,79900.0
2007-09-11 13:10:00,63.32,63.32,63.13,63.18,100300.0,43.1221,43.1221,42.9927,43.0268,100300.0
2007-09-11 13:20:00,63.17,63.38,63.12,63.33,130900.0,43.02,43.163,42.9859,43.1289,130900.0
2007-09-11 13:30:00,63.34,63.75,63.29,63.43,129400.0,43.1358,43.415,43.1017,43.197,129400.0
2007-09-11 13:40:00,63.42,63.67,63.27,63.52,122800.0,43.1902,43.3605,43.0881,43.2583,122800.0
2007-09-11 13:50:00,63.53,63.67,63.38,63.49,89500.0,43.2651,43.3605,43.163,43.2379,89500.0
2007-09-11 14:00:00,63.5,63.88,63.49,63.86,151400.0,43.2447,43.5035,43.2379,43.4899,151400.0
2007-09-11 14:10:00,63.87,63.91,63.68,63.86,138900.0,43.4967,43.5239,43.3673,43.4899,138900.0
2007-09-11 14:20:00,63.86,63.92,63.69,63.83,114500.0,43.4899,43.5307,43.3741,43.4694,114500.0
2007-09-11 14:30:00,63.84,63.88,63.6,63.77,158900.0,43.4763,43.5035,43.3128,43.4286,158900.0
2007-09-11 14:40:00,63.76,63.85,63.56,63.63,207500.0,43.4218,43.4831,43.2856,43.3332,207500.0
2007-09-11 14:50:00,63.64,63.68,63.34,63.56,135100.0,43.3401,43.3673,43.1358,43.2856,135100.0
2007-09-11 15:00:00,63.56,63.67,63.45,63.65,94800.0,43.2856,43.3605,43.2107,43.3469,94800.0
2007-09-11 15:10:00,63.65,63.83,63.64,63.73,144400.0,43.3469,43.4694,43.3401,43.4013,144400.0
2007-09-11 15:20:00,63.74,63.74,63.56,63.63,140100.0,43.4082,43.4082,43.2856,43.3332,140100.0
2007-09-11 15:30:00,63.63,63.8,63.44,63.57,200900.0,43.3332,43.449,43.2039,43.2924,200900.0
2007-09-11 15:40:00,63.57,63.57,63.25,63.27,265800.0,43.2924,43.2924,43.0745,43.0881,265800.0
2007-09-11 15:50:00,63.26,63.55,63.25,63.48,410400.0,43.0813,43.2788,43.0745,43.2311,410400.0
2007-09-12 09:30:00,62.99,63.07,62.76,62.84,306500.0,42.8974,42.9519,42.7408,42.7952,306500.0
2007-09-12 09:40:00,62.85,63.52,62.84,63.44,299100.0,42.8021,43.2583,42.7952,43.2039,299100.0
2007-09-12 09:50:00,63.44,63.62,63.28,63.48,246500.0,43.2039,43.3264,43.0949,43.2311,246500.0
2007-09-12 10:00:00,63.49,63.49,63.13,63.22,251100.0,43.2379,43.2379,42.9927,43.054,251100.0
2007-09-12 10:10:00,63.22,63.47,63.21,63.36,243900.0,43.054,43.2243,43.0472,43.1494,243900.0
2007-09-12 10:20:00,63.37,63.6,63.36,63.6,184400.0,43.1562,43.3128,43.1494,43.3128,184400.0
2007-09-12 10:30:00,63.59,63.61,63.37,63.57,187000.0,43.306,43.3196,43.1562,43.2924,187000.0
2007-09-12 10:40:00,63.56,63.64,63.0,63.4,344800.0,43.2856,43.3401,42.9042,43.1766,344800.0
2007-09-12 10:50:00,63.4,63.48,63.0,63.35,290000.0,43.1766,43.2311,42.9042,43.1426,290000.0
2007-09-12 11:00:00,63.35,63.64,63.24,63.63,238600.0,43.1426,43.3401,43.0676,43.3332,238600.0
2007-09-12 11:10:00,63.63,63.9,63.62,63.78,239100.0,43.3332,43.5171,43.3264,43.4354,239100.0
2007-09-12 11:20:00,63.77,63.86,63.58,63.58,180600.0,43.4286,43.4899,43.2992,43.2992,180600.0
2007-09-12 11:30:00,63.58,63.64,63.37,63.39,139400.0,43.2992,43.3401,43.1562,43.1698,139400.0
2007-09-12 11:40:00,63.38,63.51,63.3,63.43,144900.0,43.163,43.2515,43.1085,43.197,144900.0
2007-09-12 11:50:00,63.43,63.62,63.42,63.51,85800.0,43.197,43.3264,43.1902,43.2515,85800.0
2007-09-12 12:00:00,63.5,63.54,63.38,63.51,97900.0,43.2447,43.272,43.163,43.2515,97900.0
2007-09-12 12:10:00,63.51,63.68,63.45,63.53,117100.0,43.2515,43.3673,43.2107,43.2651,117100.0
2007-09-12 12:20:00,63.52,63.55,63.38,63.44,193900.0,43.2583,43.2788,43.163,43.2039,193900.0
2007-09-12 12:30:00,63.43,63.5,63.29,63.48,136500.0,43.197,43.2447,43.1017,43.2311,136500.0
2007-09-12 12:40:00,63.48,63.67,63.4,63.63,152800.0,43.2311,43.3605,43.1766,43.3332,152800.0
2007-09-12 12:50:00,63.64,63.7,63.58,63.64,73400.0,43.3401,43.3809,43.2992,43.3401,73400.0
2007-09-12 13:00:00,63.64,63.65,63.41,63.55,174000.0,43.3401,43.3469,43.1834,43.2788,174000.0
2007-09-12 13:10:00,63.55,63.64,63.48,63.63,102700.0,43.2788,43.3401,43.2311,43.3332,102700.0
2007-09-12 13:20:00,63.64,63.64,63.47,63.52,57700.0,43.3401,43.3401,43.2243,43.2583,57700.0
2007-09-12 13:30:00,63.51,63.63,63.43,63.63,89700.0,43.2515,43.3332,43.197,43.3332,89700.0
2007-09-12 13:40:00,63.62,63.71,63.56,63.66,135900.0,43.3264,43.3877,43.2856,43.3537,135900.0
2007-09-12 13:50:00,63.66,63.8,63.6,63.63,147400.0,43.3537,43.449,43.3128,43.3332,147400.0
2007-09-12 14:00:00,63.63,63.7,63.47,63.7,152400.0,43.3332,43.3809,43.2243,43.3809,152400.0
2007-09-12 14:10:00,63.69,63.9,63.69,63.83,196500.0,43.3741,43.5171,43.3741,43.4694,196500.0
2007-09-12 14:20:00,63.82,63.87,63.56,63.57,167900.0,43.4626,43.4967,43.2856,43.2924,167900.0
2007-09-12 14:30:00,63.56,63.62,63.35,63.38,203200.0,43.2856,43.3264,43.1426,43.163,203200.0
2007-09-12 14:40:00,63.39,63.6,63.38,63.6,185800.0,43.1698,43.3128,43.163,43.3128,185800.0
2007-09-12 14:50:00,63.58,63.65,63.54,63.65,121100.0,43.2992,43.3469,43.272,43.3469,121100.0
2007-09-12 15:00:00,63.66,63.69,63.27,63.27,139200.0,43.3537,43.3741,43.0881,43.0881,139200.0
2007-09-12 15:10:00,63.27,63.48,63.27,63.45,176900.0,43.0881,43.2311,43.0881,43.2107,176900.0
2007-09-12 15:20:00,63.46,63.53,63.33,63.33,178800.0,43.2175,43.2651,43.1289,43.1289,178800.0
2007-09-12 15:30:00,63.33,63.45,63.26,63.45,209700.0,43.1289,43.2107,43.0813,43.2107,209700.0
2007-09-12 15:40:00,63.45,63.64,63.45,63.54,260200.0,43.2107,43.3401,43.2107,43.272,260200.0
2007-09-12 15:50:00,63.54,63.66,63.4,63.54,469700.0,43.272,43.3537,43.1766,43.272,469700.0
2007-09-13 09:30:00,64.57,64.57,64.01,64.21,256700.0,43.9734,43.9734,43.592,43.7282,256700.0
2007-09-13 09:40:00,64.18,64.84,64.05,64.69,429600.0,43.7078,44.1573,43.6193,44.0551,429600.0
2007-09-13 09:50:00,64.69,64.79,64.42,64.78,448200.0,44.0551,44.1232,43.8713,44.1164,448200.0
2007-09-13 10:00:00,64.78,64.96,64.73,64.91,462700.0,44.1164,44.239,44.0824,44.205,462700.0
2007-09-13 10:10:00,64.92,65.14,64.86,65.14,306600.0,44.2118,44.3616,44.1709,44.3616,306600.0
2007-09-13 10:20:00,65.14,65.41,65.1,65.38,505100.0,44.3616,44.5455,44.3343,44.525,505100.0
2007-09-13 10:30:00,65.4,65.62,65.33,65.39,419000.0,44.5386,44.6885,44.491,44.5318,419000.0
2007-09-13 10:40:00,65.38,65.38,65.17,65.22,216500.0,44.525,44.525,44.382,44.4161,216500.0
2007-09-13 10:50:00,65.21,65.63,65.21,65.54,195900.0,44.4093,44.6953,44.4093,44.634,195900.0
2007-09-13 11:00:00,65.52,65.6,65.37,65.38,146300.0,44.6204,44.6749,44.5182,44.525,146300.0
2007-09-13 11:10:00,65.39,65.71,65.38,65.6,218700.0,44.5318,44.7498,44.525,44.6749,218700.0
2007-09-13 11:20:00,65.6,65.91,65.05,65.89,258600.0,44.6749,44.886,44.3003,44.8723,258600.0
2007-09-13 11:30:00,65.89,65.92,65.39,65.53,249900.0,44.8723,44.8928,44.5318,44.6272,249900.0
2007-09-13 11:40:00,65.52,65.6,65.44,65.47,147200.0,44.6204,44.6749,44.5659,44.5863,147200.0
2007-09-13 11:50:00,65.48,65.77,65.45,65.76,118300.0,44.5931,44.7906,44.5727,44.7838,118300.0
2007-09-13 12:00:00,65.76,65.77,65.57,65.62,94000.0,44.7838,44.7906,44.6544,44.6885,94000.0
2007-09-13 12:10:00,65.61,65.74,65.57,65.74,88200.0,44.6817,44.7702,44.6544,44.7702,88200.0
2007-09-13 12:20:00,65.74,65.9,65.74,65.81,130500.0,44.7702,44.8792,44.7702,44.8179,130500.0
2007-09-13 12:30:00,65.81,65.86,65.76,65.84,112300.0,44.8179,44.8519,44.7838,44.8383,112300.0
2007-09-13 12:40:00,65.84,65.86,65.76,65.79,123800.0,44.8383,44.8519,44.7838,44.8042,123800.0
2007-09-13 12:50:00,65.79,65.88,65.77,65.88,142800.0,44.8042,44.8655,44.7906,44.8655,142800.0
2007-09-13 13:00:00,65.89,66.04,65.86,66.04,311500.0,44.8723,44.9745,44.8519,44.9745,311500.0
2007-09-13 13:10:00,66.04,66.13,66.0,66.12,142000.0,44.9745,45.0358,44.9473,45.029,142000.0
2007-09-13 13:20:00,66.12,66.3,66.11,66.27,181200.0,45.029,45.1516,45.0222,45.1311,181200.0
2007-09-13 13:30:00,66.29,66.29,66.2,66.21,169800.0,45.1448,45.1448,45.0835,45.0903,169800.0
2007-09-13 13:40:00,66.21,66.33,66.12,66.26,174400.0,45.0903,45.172,45.029,45.1243,174400.0
2007-09-13 13:50:00,66.27,66.29,66.23,66.25,171900.0,45.1311,45.1448,45.1039,45.1175,171900.0
2007-09-13 14:00:00,66.25,66.29,66.22,66.25,154000.0,45.1175,45.1448,45.0971,45.1175,154000.0
2007-09-13 14:10:00,66.25,66.45,66.24,66.37,395600.0,45.1175,45.2537,45.1107,45.1992,395600.0
2007-09-13 14:20:00,66.37,66.5,66.37,66.41,360100.0,45.1992,45.2878,45.1992,45.2265,360100.0
2007-09-13 14:30:00,66.41,66.67,66.4,66.65,337700.0,45.2265,45.4035,45.2197,45.3899,337700.0
2007-09-13 14:40:00,66.64,66.89,66.59,66.82,409800.0,45.3831,45.5534,45.3491,45.5057,409800.0
2007-09-13 14:50:00,66.81,66.94,66.76,66.89,297200.0,45.4989,45.5874,45.4648,45.5534,297200.0
2007-09-13 15:00:00,66.89,67.18,66.88,67.01,459000.0,45.5534,45.7509,45.5466,45.6351,459000.0
2007-09-13 15:10:00,67.01,67.09,66.93,66.97,514500.0,45.6351,45.6896,45.5806,45.6078,514500.0
2007-09-13 15:20:00,66.96,67.03,66.65,66.8,465100.0,45.601,45.6487,45.3899,45.4921,465100.0
2007-09-13 15:30:00,66.8,67.03,66.73,66.99,467700.0,45.4921,45.6487,45.4444,45.6215,467700.0
2007-09-13 15:40:00,66.99,67.01,66.46,66.6,593200.0,45.6215,45.6351,45.2605,45.3559,593200.0
2007-09-13 15:50:00,66.6,66.8,66.48,66.74,881900.0,45.3559,45.4921,45.2742,45.4512,881900.0
2007-09-14 09:30:00,66.05,66.05,65.1,65.44,437900.0,44.9813,44.9813,44.3343,44.5659,437900.0
2007-09-14 09:40:00,65.44,65.54,64.92,65.26,298400.0,44.5659,44.634,44.2118,44.4433,298400.0
2007-09-14 09:50:00,65.25,65.7,65.11,65.31,325400.0,44.4365,44.743,44.3412,44.4774,325400.0
2007-09-14 10:00:00,65.31,65.69,65.19,65.49,266000.0,44.4774,44.7361,44.3956,44.5999,266000.0
2007-09-14 10:10:00,65.48,65.78,65.38,65.57,232600.0,44.5931,44.7974,44.525,44.6544,232600.0
2007-09-14 10:20:00,65.57,65.7,65.43,65.54,199300.0,44.6544,44.743,44.5591,44.634,199300.0
2007-09-14 10:30:00,65.53,65.81,65.53,65.8,174800.0,44.6272,44.8179,44.6272,44.8111,174800.0
2007-09-14 10:40:00,65.8,65.93,65.75,65.86,159200.0,44.8111,44.8996,44.777,44.8519,159200.0
2007-09-14 10:50:00,65.85,65.93,65.7,65.88,214600.0,44.8451,44.8996,44.743,44.8655,214600.0
2007-09-14 11:00:00,65.91,65.94,65.7,65.72,163900.0,44.886,44.9064,44.743,44.7566,163900.0
2007-09-14 11:10:00,65.7,65.75,65.61,65.67,191600.0,44.743,44.777,44.6817,44.7225,191600.0
2007-09-14 11:20:00,65.67,65.74,65.52,65.67,127000.0,44.7225,44.7702,44.6204,44.7225,127000.0
2007-09-14 11:30:00,65.68,65.85,65.66,65.81,153800.0,44.7293,44.8451,44.7157,44.8179,153800.0
2007-09-14 11:40:00,65.79,65.98,65.76,65.86,114200.0,44.8042,44.9336,44.7838,44.8519,114200.0
2007-09-14 11:50:00,65.85,65.96,65.8,65.89,98000.0,44.8451,44.92,44.8111,44.8723,98000.0
2007-09-14 12:00:00,65.89,65.96,65.8,65.9,144000.0,44.8723,44.92,44.8111,44.8792,144000.0
2007-09-14 12:10:00,65.89,66.0,65.89,65.9,155200.0,44.8723,44.9473,44.8723,44.8792,155200.0
2007-09-14 12:20:00,65.91,66.0,65.85,65.93,108200.0,44.886,44.9473,44.8451,44.8996,108200.0
2007-09-14 12:30:00,65.92,65.97,65.77,65.79,176400.0,44.8928,44.9268,44.7906,44.8042,176400.0
2007-09-14 12:40:00,65.79,65.82,65.61,65.64,108700.0,44.8042,44.8247,44.6817,44.7021,108700.0
2007-09-14 12:50:00,65.64,65.76,65.63,65.69,159200.0,44.7021,44.7838,44.6953,44.7361,159200.0
2007-09-14 13:00:00,65.68,65.79,65.65,65.72,134600.0,44.7293,44.8042,44.7089,44.7566,134600.0
2007-09-14 13:10:00,65.72,65.9,65.68,65.82,94400.0,44.7566,44.8792,44.7293,44.8247,94400.0
2007-09-14 13:20:00,65.82,66.0,65.82,65.97,152600.0,44.8247,44.9473,44.8247,44.9268,152600.0
2007-09-14 13:30:00,65.95,65.97,65.84,65.92,111800.0,44.9132,44.9268,44.8383,44.8928,111800.0
2007-09-14 13:40:00,65.91,66.0,65.87,66.0,146700.0,44.886,44.9473,44.8587,44.9473,146700.0
2007-09-14 13:50:00,66.0,66.2,65.99,66.19,263400.0,44.9473,45.0835,44.9405,45.0767,263400.0
2007-09-14 14:00:00,66.19,66.32,65.94,65.98,195600.0,45.0767,45.1652,44.9064,44.9336,195600.0
2007-09-14 14:10:00,65.97,66.06,65.89,66.0,90100.0,44.9268,44.9881,44.8723,44.9473,90100.0
2007-09-14 14:20:00,66.01,66.02,65.95,65.95,70700.0,44.9541,44.9609,44.9132,44.9132,70700.0
2007-09-14 14:30:00,65.95,66.0,65.81,65.84,142300.0,44.9132,44.9473,44.8179,44.8383,142300.0
2007-09-14 14:40:00,65.84,65.89,65.77,65.78,158400.0,44.8383,44.8723,44.7906,44.7974,158400.0
2007-09-14 14:50:00,65.79,65.94,65.75,65.94,178700.0,44.8042,44.9064,44.777,44.9064,178700.0
2007-09-14 15:00:00,65.94,66.11,65.91,66.05,166600.0,44.9064,45.0222,44.886,44.9813,166600.0
2007-09-14 15:10:00,66.05,66.06,65.92,65.99,131200.0,44.9813,44.9881,44.8928,44.9405,131200.0
2007-09-14 15:20:00,65.99,66.19,65.97,66.06,192100.0,44.9405,45.0767,44.9268,44.9881,192100.0
2007-09-14 15:30:00,66.05,66.2,66.02,66.19,314500.0,44.9813,45.0835,44.9609,45.0767,314500.0
2007-09-14 15:40:00,66.19,66.27,65.99,66.0,293600.0,45.0767,45.1311,44.9405,44.9473,293600.0
2007-09-14 15:50:00,65.99,66.22,65.97,66.21,342400.0,44.9405,45.0971,44.9268,45.0903,342400.0
2007-09-17 09:30:00,65.52,65.66,65.03,65.4,384900.0,44.6204,44.7157,44.2867,44.5386,384900.0
2007-09-17 09:40:00,65.41,65.45,65.2,65.32,355100.0,44.5455,44.5727,44.4024,44.4842,355100.0
2007-09-17 09:50:00,65.36,65.36,64.82,64.86,374800.0,44.5114,44.5114,44.1437,44.1709,374800.0
2007-09-17 10:00:00,64.86,64.99,64.85,64.89,256600.0,44.1709,44.2594,44.1641,44.1913,256600.0
2007-09-17 10:10:00,64.89,65.18,64.86,64.99,352300.0,44.1913,44.3888,44.1709,44.2594,352300.0
2007-09-17 10:20:00,64.99,65.0,64.65,64.68,240300.0,44.2594,44.2662,44.0279,44.0483,240300.0
2007-09-17 10:30:00,64.68,64.7,64.34,64.51,258800.0,44.0483,44.0619,43.8168,43.9325,258800.0
2007-09-17 10:40:00,64.49,64.53,64.32,64.38,174100.0,43.9189,43.9462,43.8031,43.844,174100.0
2007-09-17 10:50:00,64.38,64.43,64.28,64.39,211500.0,43.844,43.8781,43.7759,43.8508,211500.0
2007-09-17 11:00:00,64.39,64.6,64.29,64.49,164500.0,43.8508,43.9938,43.7827,43.9189,164500.0
2007-09-17 11:10:00,64.49,64.55,64.19,64.26,155300.0,43.9189,43.9598,43.7146,43.7623,155300.0
2007-09-17 11:20:00,64.26,64.31,64.04,64.2,381300.0,43.7623,43.7963,43.6125,43.7214,381300.0
2007-09-17 11:30:00,64.2,64.27,63.98,64.25,309000.0,43.7214,43.7691,43.5716,43.7555,309000.0
2007-09-17 11:40:00,64.26,64.53,64.25,64.47,162600.0,43.7623,43.9462,43.7555,43.9053,162600.0
2007-09-17 11:50:00,64.47,64.48,64.25,64.41,114800.0,43.9053,43.9121,43.7555,43.8644,114800.0
2007-09-17 12:00:00,64.41,64.41,64.14,64.35,103600.0,43.8644,43.8644,43.6806,43.8236,103600.0
2007-09-17 12:10:00,64.36,64.42,64.33,64.36,41900.0,43.8304,43.8713,43.81,43.8304,41900.0
2007-09-17 12:20:00,64.37,64.55,64.27,64.5,99500.0,43.8372,43.9598,43.7691,43.9257,99500.0
2007-09-17 12:30:00,64.5,64.78,64.48,64.76,135400.0,43.9257,44.1164,43.9121,44.1028,135400.0
2007-09-17 12:40:00,64.74,64.76,64.57,64.67,71800.0,44.0892,44.1028,43.9734,44.0415,71800.0
2007-09-17 12:50:00,64.65,64.83,64.55,64.78,112200.0,44.0279,44.1505,43.9598,44.1164,112200.0
2007-09-17 13:00:00,64.77,64.79,64.64,64.68,70900.0,44.1096,44.1232,44.0211,44.0483,70900.0
2007-09-17 13:10:00,64.67,64.85,64.66,64.79,73200.0,44.0415,44.1641,44.0347,44.1232,73200.0
2007-09-17 13:20:00,64.8,64.82,64.66,64.7,75100.0,44.13,44.1437,44.0347,44.0619,75100.0
2007-09-17 13:30:00,64.68,64.75,64.53,64.75,114100.0,44.0483,44.096,43.9462,44.096,114100.0
2007-09-17 13:40:00,64.75,64.91,64.68,64.91,136900.0,44.096,44.205,44.0483,44.205,136900.0
2007-09-17 13:50:00,64.92,64.96,64.65,64.69,108300.0,44.2118,44.239,44.0279,44.0551,108300.0
2007-09-17 14:00:00,64.69,64.77,64.6,64.6,111400.0,44.0551,44.1096,43.9938,43.9938,111400.0
2007-09-17 14:10:00,64.61,64.82,64.61,64.77,227100.0,44.0006,44.1437,44.0006,44.1096,227100.0
2007-09-17 14:20:00,64.75,64.84,64.66,64.83,100900.0,44.096,44.1573,44.0347,44.1505,100900.0
2007-09-17 14:30:00,64.82,64.89,64.77,64.82,167300.0,44.1437,44.1913,44.1096,44.1437,167300.0
2007-09-17 14:40:00,64.81,64.94,64.81,64.89,137100.0,44.1368,44.2254,44.1368,44.1913,137100.0
2007-09-17 14:50:00,64.89,65.0,64.81,64.97,124700.0,44.1913,44.2662,44.1368,44.2458,124700.0
2007-09-17 15:00:00,64.99,65.04,64.88,65.0,139100.0,44.2594,44.2935,44.1845,44.2662,139100.0
2007-09-17 15:10:00,65.01,65.2,64.99,65.18,199800.0,44.2731,44.4024,44.2594,44.3888,199800.0
2007-09-17 15:20:00,65.17,65.18,65.02,65.02,155900.0,44.382,44.3888,44.2799,44.2799,155900.0
2007-09-17 15:30:00,65.02,65.03,64.81,64.82,197900.0,44.2799,44.2867,44.1368,44.1437,197900.0
2007-09-17 15:40:00,64.82,64.94,64.76,64.94,207000.0,44.1437,44.2254,44.1028,44.2254,207000.0
2007-09-17 15:50:00,64.92,65.04,64.75,64.83,447500.0,44.2118,44.2935,44.096,44.1505,447500.0
2007-09-18 09:30:00,66.23,66.27,65.18,65.44,584600.0,45.1039,45.1311,44.3888,44.5659,584600.0
2007-09-18 09:40:00,65.42,65.65,65.12,65.13,276100.0,44.5523,44.7089,44.348,44.3548,276100.0
2007-09-18 09:50:00,65.13,65.14,64.81,65.02,219900.0,44.3548,44.3616,44.1368,44.2799,219900.0
2007-09-18 10:00:00,65.03,65.2,64.81,65.19,173600.0,44.2867,44.4024,44.1368,44.3956,173600.0
2007-09-18 10:10:00,65.19,65.35,65.15,65.29,182700.0,44.3956,44.5046,44.3684,44.4637,182700.0
2007-09-18 10:20:00,65.28,65.82,65.23,65.82,293300.0,44.4569,44.8247,44.4229,44.8247,293300.0
2007-09-18 10:30:00,65.82,66.2,65.82,65.92,379900.0,44.8247,45.0835,44.8247,44.8928,379900.0
2007-09-18 10:40:00,65.93,66.39,65.84,66.36,259400.0,44.8996,45.2129,44.8383,45.1924,259400.0
2007-09-18 10:50:00,66.33,67.0,66.27,66.95,388200.0,45.172,45.6283,45.1311,45.5942,388200.0
2007-09-18 11:00:00,66.95,67.1,66.82,67.05,353400.0,45.5942,45.6964,45.5057,45.6623,353400.0
2007-09-18 11:10:00,67.07,67.08,66.77,66.86,245600.0,45.676,45.6828,45.4716,45.5329,245600.0
2007-09-18 11:20:00,66.88,67.08,66.86,66.98,445300.0,45.5466,45.6828,45.5329,45.6147,445300.0
2007-09-18 11:30:00,67.0,67.07,66.83,66.96,325000.0,45.6283,45.676,45.5125,45.601,325000.0
2007-09-18 11:40:00,66.97,67.08,66.87,66.95,370200.0,45.6078,45.6828,45.5397,45.5942,370200.0
2007-09-18 11:50:00,66.97,67.06,66.94,67.06,200200.0,45.6078,45.6691,45.5874,45.6691,200200.0
2007-09-18 12:00:00,67.06,67.27,66.85,66.87,379900.0,45.6691,45.8122,45.5261,45.5397,379900.0
2007-09-18 12:10:00,66.86,67.13,66.85,67.08,272600.0,45.5329,45.7168,45.5261,45.6828,272600.0
2007-09-18 12:20:00,67.09,67.2,66.99,67.13,165100.0,45.6896,45.7645,45.6215,45.7168,165100.0
2007-09-18 12:30:00,67.13,67.38,67.02,67.23,270400.0,45.7168,45.8871,45.6419,45.7849,270400.0
2007-09-18 12:40:00,67.21,67.21,66.91,67.02,120200.0,45.7713,45.7713,45.567,45.6419,120200.0
2007-09-18 12:50:00,67.01,67.24,67.01,67.15,63800.0,45.6351,45.7917,45.6351,45.7304,63800.0
2007-09-18 13:00:00,67.12,67.22,66.87,66.91,88900.0,45.71,45.7781,45.5397,45.567,88900.0
2007-09-18 13:10:00,66.93,67.25,66.9,67.24,96600.0,45.5806,45.7985,45.5602,45.7917,96600.0
2007-09-18 13:20:00,67.24,67.29,67.08,67.1,125500.0,45.7917,45.8258,45.6828,45.6964,125500.0
2007-09-18 13:30:00,67.08,67.12,66.94,66.96,116800.0,45.6828,45.71,45.5874,45.601,116800.0
2007-09-18 13:40:00,66.95,66.98,66.4,66.63,396400.0,45.5942,45.6147,45.2197,45.3763,396400.0
2007-09-18 13:50:00,66.62,66.66,66.43,66.5,201000.0,45.3695,45.3967,45.2401,45.2878,201000.0
2007-09-18 14:00:00,66.48,66.64,66.45,66.6,174200.0,45.2742,45.3831,45.2537,45.3559,174200.0
2007-09-18 14:10:00,66.58,69.14,66.49,68.25,682500.0,45.3423,47.0857,45.281,46.4796,682500.0
2007-09-18 14:20:00,69.1,69.15,67.49,68.18,1025000.0,47.0584,47.0925,45.962,46.4319,1025000.0
2007-09-18 14:30:00,68.17,68.68,68.04,68.64,636700.0,46.4251,46.7724,46.3365,46.7452,636700.0
2007-09-18 14:40:00,68.65,69.28,68.64,68.87,908400.0,46.752,47.181,46.7452,46.9018,908400.0
2007-09-18 14:50:00,68.87,69.0,68.42,68.7,450700.0,46.9018,46.9903,46.5953,46.786,450700.0
2007-09-18 15:00:00,68.68,68.69,68.19,68.19,448100.0,46.7724,46.7792,46.4387,46.4387,448100.0
2007-09-18 15:10:00,68.2,68.63,68.09,68.17,836000.0,46.4455,46.7383,46.3706,46.4251,836000.0
2007-09-18 15:20:00,68.16,68.45,67.23,68.4,615700.0,46.4183,46.6158,45.7849,46.5817,615700.0
2007-09-18 15:30:00,68.41,68.96,68.4,68.68,795700.0,46.5885,46.9631,46.5817,46.7724,795700.0
2007-09-18 15:40:00,68.69,68.9,68.46,68.76,1070900.0,46.7792,46.9222,46.6226,46.8269,1070900.0
2007-09-18 15:50:00,68.76,69.01,68.66,68.99,1118600.0,46.8269,46.9971,46.7588,46.9835,1118600.0
2007-09-19 09:30:00,69.13,69.87,68.4,68.99,1341600.0,47.0789,47.5828,46.5817,46.9835,1341600.0
2007-09-19 09:40:00,69.0,69.55,68.81,69.14,792800.0,46.9903,47.3649,46.8609,47.0857,792800.0
2007-09-19 09:50:00,69.12,69.38,68.49,68.5,647100.0,47.072,47.2491,46.643,46.6498,647100.0
2007-09-19 10:00:00,68.54,68.86,68.12,68.76,945400.0,46.677,46.895,46.391,46.8269,945400.0
2007-09-19 10:10:00,68.77,69.14,68.6,68.65,555700.0,46.8337,47.0857,46.7179,46.752,555700.0
2007-09-19 10:20:00,68.65,68.74,68.36,68.55,524700.0,46.752,46.8133,46.5545,46.6839,524700.0
2007-09-19 10:30:00,68.55,68.69,68.32,68.36,472300.0,46.6839,46.7792,46.5272,46.5545,472300.0
2007-09-19 10:40:00,68.36,68.68,68.34,68.53,578600.0,46.5545,46.7724,46.5408,46.6702,578600.0
2007-09-19 10:50:00,68.53,68.98,68.49,68.94,619400.0,46.6702,46.9767,46.643,46.9495,619400.0
2007-09-19 11:00:00,68.93,69.08,68.54,68.55,605100.0,46.9426,47.0448,46.677,46.6839,605100.0
2007-09-19 11:10:00,68.56,69.02,68.43,68.99,449100.0,46.6907,47.0039,46.6021,46.9835,449100.0
2007-09-19 11:20:00,68.98,68.99,67.76,67.81,674300.0,46.9767,46.9835,46.1459,46.1799,674300.0
2007-09-19 11:30:00,67.82,68.0,67.18,67.24,603900.0,46.1867,46.3093,45.7509,45.7917,603900.0
2007-09-19 11:40:00,67.24,67.39,66.64,66.67,685400.0,45.7917,45.8939,45.3831,45.4035,685400.0
2007-09-19 11:50:00,66.65,67.18,66.44,67.07,646500.0,45.3899,45.7509,45.2469,45.676,646500.0
2007-09-19 12:00:00,67.07,67.07,66.72,66.74,311500.0,45.676,45.676,45.4376,45.4512,311500.0
2007-09-19 12:10:00,66.74,66.95,66.64,66.9,204600.0,45.4512,45.5942,45.3831,45.5602,204600.0
2007-09-19 12:20:00,66.9,66.99,66.75,66.89,143700.0,45.5602,45.6215,45.458,45.5534,143700.0
2007-09-19 12:30:00,66.89,67.08,66.81,66.85,321600.0,45.5534,45.6828,45.4989,45.5261,321600.0
2007-09-19 12:40:00,66.85,67.3,66.8,67.26,439300.0,45.5261,45.8326,45.4921,45.8053,439300.0
2007-09-19 12:50:00,67.25,67.5,67.14,67.24,307500.0,45.7985,45.9688,45.7236,45.7917,307500.0
2007-09-19 13:00:00,67.24,67.24,66.81,66.83,262000.0,45.7917,45.7917,45.4989,45.5125,262000.0
2007-09-19 13:10:00,66.83,66.92,66.55,66.72,275500.0,45.5125,45.5738,45.3218,45.4376,275500.0
2007-09-19 13:20:00,66.72,66.93,66.69,66.81,173600.0,45.4376,45.5806,45.4172,45.4989,173600.0
2007-09-19 13:30:00,66.81,67.01,66.66,67.0,221200.0,45.4989,45.6351,45.3967,45.6283,221200.0
2007-09-19 13:40:00,67.0,67.2,66.93,66.95,209100.0,45.6283,45.7645,45.5806,45.5942,209100.0
2007-09-19 13:50:00,66.96,67.15,66.96,67.06,194000.0,45.601,45.7304,45.601,45.6691,194000.0
2007-09-19 14:00:00,67.06,67.19,66.75,66.79,214000.0,45.6691,45.7577,45.458,45.4853,214000.0
2007-09-19 14:10:00,66.78,66.96,66.62,66.72,186800.0,45.4785,45.601,45.3695,45.4376,186800.0
2007-09-19 14:20:00,66.69,66.93,66.58,66.84,269400.0,45.4172,45.5806,45.3423,45.5193,269400.0
2007-09-19 14:30:00,66.83,66.99,66.7,66.7,206100.0,45.5125,45.6215,45.424,45.424,206100.0
2007-09-19 14:40:00,66.69,66.77,66.5,66.53,214700.0,45.4172,45.4716,45.2878,45.3082,214700.0
2007-09-19 14:50:00,66.54,66.78,66.5,66.51,438600.0,45.315,45.4785,45.2878,45.2946,438600.0
2007-09-19 15:00:00,66.51,66.84,66.5,66.77,294100.0,45.2946,45.5193,45.2878,45.4716,294100.0
2007-09-19 15:10:00,66.77,67.34,66.72,67.1,387700.0,45.4716,45.8598,45.4376,45.6964,387700.0
2007-09-19 15:20:00,67.1,67.44,66.98,67.11,332900.0,45.6964,45.9279,45.6147,45.7032,332900.0
2007-09-19 15:30:00,67.11,67.13,66.78,66.85,333700.0,45.7032,45.7168,45.4785,45.5261,333700.0
2007-09-19 15:40:00,66.85,67.06,66.78,66.8,315700.0,45.5261,45.6691,45.4785,45.4921,315700.0
2007-09-19 15:50:00,66.8,67.0,66.8,66.97,400600.0,45.4921,45.6283,45.4921,45.6078,400600.0
2007-09-20 09:30:00,67.59,67.59,66.77,66.84,511900.0,46.0301,46.0301,45.4716,45.5193,511900.0
2007-09-20 09:40:00,66.82,66.87,66.2,66.3,539600.0,45.5057,45.5397,45.0835,45.1516,539600.0
2007-09-20 09:50:00,66.26,66.61,66.2,66.4,384900.0,45.1243,45.3627,45.0835,45.2197,384900.0
2007-09-20 10:00:00,66.39,67.08,66.36,66.84,410500.0,45.2129,45.6828,45.1924,45.5193,410500.0
2007-09-20 10:10:00,66.82,67.08,66.33,66.63,415400.0,45.5057,45.6828,45.172,45.3763,415400.0
2007-09-20 10:20:00,66.61,66.67,66.24,66.27,350600.0,45.3627,45.4035,45.1107,45.1311,350600.0
2007-09-20 10:30:00,66.27,66.68,66.26,66.51,371500.0,45.1311,45.4104,45.1243,45.2946,371500.0
2007-09-20 10:40:00,66.5,66.85,66.48,66.75,221600.0,45.2878,45.5261,45.2742,45.458,221600.0
2007-09-20 10:50:00,66.74,66.81,66.48,66.48,287000.0,45.4512,45.4989,45.2742,45.2742,287000.0
2007-09-20 11:00:00,66.52,66.94,66.21,66.81,549100.0,45.3014,45.5874,45.0903,45.4989,549100.0
2007-09-20 11:10:00,66.8,67.0,66.57,66.62,316000.0,45.4921,45.6283,45.3354,45.3695,316000.0
2007-09-20 11:20:00,66.62,66.75,66.4,66.63,255700.0,45.3695,45.458,45.2197,45.3763,255700.0
2007-09-20 11:30:00,66.61,66.64,66.25,66.25,202400.0,45.3627,45.3831,45.1175,45.1175,202400.0
2007-09-20 11:40:00,66.25,66.34,66.09,66.24,153000.0,45.1175,45.1788,45.0086,45.1107,153000.0
2007-09-20 11:50:00,66.22,66.36,66.15,66.25,221500.0,45.0971,45.1924,45.0494,45.1175,221500.0
2007-09-20 12:00:00,66.25,66.35,66.07,66.14,211300.0,45.1175,45.1856,44.9949,45.0426,211300.0
2007-09-20 12:10:00,66.16,66.16,65.74,65.9,292400.0,45.0562,45.0562,44.7702,44.8792,292400.0
2007-09-20 12:20:00,65.87,65.95,65.57,65.67,208900.0,44.8587,44.9132,44.6544,44.7225,208900.0
2007-09-20 12:30:00,65.67,65.8,65.61,65.66,273500.0,44.7225,44.8111,44.6817,44.7157,273500.0
2007-09-20 12:40:00,65.66,65.76,65.6,65.62,252300.0,44.7157,44.7838,44.6749,44.6885,252300.0
2007-09-20 12:50:00,65.6,65.64,65.43,65.6,227600.0,44.6749,44.7021,44.5591,44.6749,227600.0
2007-09-20 13:00:00,65.62,65.64,65.23,65.25,263100.0,44.6885,44.7021,44.4229,44.4365,263100.0
2007-09-20 13:10:00,65.26,65.4,64.58,64.75,496600.0,44.4433,44.5386,43.9802,44.096,496600.0
2007-09-20 13:20:00,64.75,64.88,64.25,64.6,798700.0,44.096,44.1845,43.7555,43.9938,798700.0
2007-09-20 13:30:00,64.58,64.94,64.33,64.59,517600.0,43.9802,44.2254,43.81,43.987,517600.0
2007-09-20 13:40:00,64.59,64.86,64.47,64.74,268900.0,43.987,44.1709,43.9053,44.0892,268900.0
2007-09-20 13:50:00,64.74,64.91,64.6,64.67,350100.0,44.0892,44.205,43.9938,44.0415,350100.0
2007-09-20 14:00:00,64.7,64.7,64.25,64.3,435300.0,44.0619,44.0619,43.7555,43.7895,435300.0
2007-09-20 14:10:00,64.29,64.43,64.02,64.21,587400.0,43.7827,43.8781,43.5988,43.7282,587400.0
2007-09-20 14:20:00,64.23,64.3,63.57,63.66,552000.0,43.7419,43.7895,43.2924,43.3537,552000.0
2007-09-20 14:30:00,63.67,63.82,63.36,63.77,718100.0,43.3605,43.4626,43.1494,43.4286,718100.0
2007-09-20 14:40:00,63.78,63.92,63.62,63.7,473300.0,43.4354,43.5307,43.3264,43.3809,473300.0
2007-09-20 14:50:00,63.7,64.06,63.62,64.0,386500.0,43.3809,43.6261,43.3264,43.5852,386500.0
2007-09-20 15:00:00,64.0,64.07,63.71,63.91,420100.0,43.5852,43.6329,43.3877,43.5239,420100.0
2007-09-20 15:10:00,63.91,64.17,63.9,64.14,429000.0,43.5239,43.701,43.5171,43.6806,429000.0
2007-09-20 15:20:00,64.11,64.33,64.11,64.24,374700.0,43.6601,43.81,43.6601,43.7487,374700.0
2007-09-20 15:30:00,64.23,64.37,64.14,64.28,456500.0,43.7419,43.8372,43.6806,43.7759,456500.0
2007-09-20 15:40:00,64.29,64.54,64.25,64.53,684300.0,43.7827,43.953,43.7555,43.9462,684300.0
2007-09-20 15:50:00,64.53,64.77,64.46,64.56,909200.0,43.9462,44.1096,43.8985,43.9666,909200.0
2007-09-21 09:30:00,65.07,65.6,63.87,64.52,2753600.0,44.3139,44.6749,43.4967,43.9394,2753600.0
2007-09-21 09:40:00,64.52,64.59,63.6,63.68,613300.0,43.9394,43.987,43.3128,43.3673,613300.0
2007-09-21 09:50:00,63.73,63.82,63.3,63.32,720600.0,43.4013,43.4626,43.1085,43.1221,720600.0
2007-09-21 10:00:00,63.31,63.92,63.15,63.78,508700.0,43.1153,43.5307,43.0064,43.4354,508700.0
2007-09-21 10:10:00,63.8,63.98,63.47,63.52,365200.0,43.449,43.5716,43.2243,43.2583,365200.0
2007-09-21 10:20:00,63.52,63.87,63.5,63.74,300500.0,43.2583,43.4967,43.2447,43.4082,300500.0
2007-09-21 10:30:00,63.74,64.04,63.74,64.01,225000.0,43.4082,43.6125,43.4082,43.592,225000.0
2007-09-21 10:40:00,63.99,64.03,63.81,63.82,170200.0,43.5784,43.6057,43.4558,43.4626,170200.0
2007-09-21 10:50:00,63.81,64.14,63.81,63.98,328400.0,43.4558,43.6806,43.4558,43.5716,328400.0
2007-09-21 11:00:00,63.99,64.1,63.82,63.82,265300.0,43.5784,43.6533,43.4626,43.4626,265300.0
2007-09-21 11:10:00,63.83,63.92,63.51,63.6,266000.0,43.4694,43.5307,43.2515,43.3128,266000.0
2007-09-21 11:20:00,63.6,63.75,63.52,63.74,210800.0,43.3128,43.415,43.2583,43.4082,210800.0
2007-09-21 11:30:00,63.74,63.75,63.56,63.72,152000.0,43.4082,43.415,43.2856,43.3945,152000.0
2007-09-21 11:40:00,63.71,63.87,63.66,63.87,168200.0,43.3877,43.4967,43.3537,43.4967,168200.0
2007-09-21 11:50:00,63.88,64.02,63.84,64.0,196200.0,43.5035,43.5988,43.4763,43.5852,196200.0
2007-09-21 12:00:00,64.0,64.01,63.76,63.9,141700.0,43.5852,43.592,43.4218,43.5171,141700.0
2007-09-21 12:10:00,63.91,64.02,63.9,64.0,181400.0,43.5239,43.5988,43.5171,43.5852,181400.0
2007-09-21 12:20:00,64.0,64.01,63.88,63.93,125700.0,43.5852,43.592,43.5035,43.5376,125700.0
2007-09-21 12:30:00,63.93,64.11,63.66,63.99,302700.0,43.5376,43.6601,43.3537,43.5784,302700.0
2007-09-21 12:40:00,63.99,64.08,63.95,64.04,103300.0,43.5784,43.6397,43.5512,43.6125,103300.0
2007-09-21 12:50:00,64.04,64.09,63.99,63.99,145700.0,43.6125,43.6465,43.5784,43.5784,145700.0
2007-09-21 13:00:00,64.0,64.04,63.98,64.03,136500.0,43.5852,43.6125,43.5716,43.6057,136500.0
2007-09-21 13:10:00,64.03,64.05,63.85,63.9,171200.0,43.6057,43.6193,43.4831,43.5171,171200.0
2007-09-21 13:20:00,63.9,63.99,63.87,63.98,60800.0,43.5171,43.5784,43.4967,43.5716,60800.0
2007-09-21 13:30:00,63.98,64.03,63.92,64.03,117900.0,43.5716,43.6057,43.5307,43.6057,117900.0
2007-09-21 13:40:00,64.03,64.14,64.0,64.04,129000.0,43.6057,43.6806,43.5852,43.6125,129000.0
2007-09-21 13:50:00,64.04,64.63,63.92,64.0,177700.0,43.6125,44.0143,43.5307,43.5852,177700.0
2007-09-21 14:00:00,64.0,64.09,63.96,64.02,140000.0,43.5852,43.6465,43.558,43.5988,140000.0
2007-09-21 14:10:00,64.02,64.04,63.92,63.96,160000.0,43.5988,43.6125,43.5307,43.558,160000.0
2007-09-21 14:20:00,63.96,64.0,63.92,63.98,102700.0,43.558,43.5852,43.5307,43.5716,102700.0
2007-09-21 14:30:00,63.98,64.12,63.98,64.09,221300.0,43.5716,43.6669,43.5716,43.6465,221300.0
2007-09-21 14:40:00,64.09,64.22,63.97,64.13,383600.0,43.6465,43.735,43.5648,43.6738,383600.0
2007-09-21 14:50:00,64.13,64.17,64.0,64.11,155700.0,43.6738,43.701,43.5852,43.6601,155700.0
2007-09-21 15:00:00,64.09,64.2,64.07,64.12,192500.0,43.6465,43.7214,43.6329,43.6669,192500.0
2007-09-21 15:10:00,64.12,64.33,64.11,64.21,352600.0,43.6669,43.81,43.6601,43.7282,352600.0
2007-09-21 15:20:00,64.21,64.33,64.19,64.26,177000.0,43.7282,43.81,43.7146,43.7623,177000.0
2007-09-21 15:30:00,64.26,64.31,64.18,64.24,282800.0,43.7623,43.7963,43.7078,43.7487,282800.0
2007-09-21 15:40:00,64.24,64.29,64.08,64.28,601600.0,43.7487,43.7827,43.6397,43.7759,601600.0
2007-09-21 15:50:00,64.28,64.49,64.22,64.4,687400.0,43.7759,43.9189,43.735,43.8576,687400.0
2007-09-24 09:30:00,64.91,65.0,63.7,63.76,393200.0,44.205,44.2662,43.3809,43.4218,393200.0
2007-09-24 09:40:00,63.74,64.13,63.73,64.0,260600.0,43.4082,43.6738,43.4013,43.5852,260600.0
2007-09-24 09:50:00,64.01,64.09,63.6,63.9,230200.0,43.592,43.6465,43.3128,43.5171,230200.0
2007-09-24 10:00:00,63.91,64.17,63.84,63.97,251200.0,43.5239,43.701,43.4763,43.5648,251200.0
2007-09-24 10:10:00,63.97,64.33,63.97,64.26,198400.0,43.5648,43.81,43.5648,43.7623,198400.0
2007-09-24 10:20:00,64.25,64.39,64.1,64.38,153700.0,43.7555,43.8508,43.6533,43.844,153700.0
2007-09-24 10:30:00,64.36,64.42,64.15,64.2,188200.0,43.8304,43.8713,43.6874,43.7214,188200.0
2007-09-24 10:40:00,64.17,64.41,64.04,64.06,240500.0,43.701,43.8644,43.6125,43.6261,240500.0
2007-09-24 10:50:00,64.06,64.07,63.79,63.83,177800.0,43.6261,43.6329,43.4422,43.4694,177800.0
2007-09-24 11:00:00,63.83,63.85,63.63,63.67,172200.0,43.4694,43.4831,43.3332,43.3605,172200.0
2007-09-24 11:10:00,63.68,63.8,63.64,63.75,117200.0,43.3673,43.449,43.3401,43.415,117200.0
2007-09-24 11:20:00,63.75,63.97,63.64,63.67,144600.0,43.415,43.5648,43.3401,43.3605,144600.0
2007-09-24 11:30:00,63.68,63.68,63.52,63.52,103100.0,43.3673,43.3673,43.2583,43.2583,103100.0
2007-09-24 11:40:00,63.54,63.6,63.43,63.44,141000.0,43.272,43.3128,43.197,43.2039,141000.0
2007-09-24 11:50:00,63.44,63.57,63.23,63.23,150500.0,43.2039,43.2924,43.0608,43.0608,150500.0
2007-09-24 12:00:00,63.23,63.3,63.2,63.23,180200.0,43.0608,43.1085,43.0404,43.0608,180200.0
2007-09-24 12:10:00,63.23,63.28,63.01,63.03,256600.0,43.0608,43.0949,42.911,42.9246,256600.0
2007-09-24 12:20:00,63.03,63.34,62.93,63.29,191400.0,42.9246,43.1358,42.8565,43.1017,191400.0
2007-09-24 12:30:00,63.3,63.31,63.08,63.19,88700.0,43.1085,43.1153,42.9587,43.0336,88700.0
2007-09-24 12:40:00,63.18,63.27,63.14,63.17,71700.0,43.0268,43.0881,42.9995,43.02,71700.0
2007-09-24 12:50:00,63.16,63.19,62.92,63.19,102600.0,43.0132,43.0336,42.8497,43.0336,102600.0
2007-09-24 13:00:00,63.19,63.29,63.1,63.12,75600.0,43.0336,43.1017,42.9723,42.9859,75600.0
2007-09-24 13:10:00,63.1,63.14,62.92,63.03,107800.0,42.9723,42.9995,42.8497,42.9246,107800.0
2007-09-24 13:20:00,63.04,63.05,62.9,63.02,126700.0,42.9314,42.9383,42.8361,42.9178,126700.0
2007-09-24 13:30:00,63.02,63.02,62.75,62.99,164000.0,42.9178,42.9178,42.7339,42.8974,164000.0
2007-09-24 13:40:00,62.96,63.14,62.9,62.97,139900.0,42.877,42.9995,42.8361,42.8838,139900.0
2007-09-24 13:50:00,62.97,63.15,62.97,63.13,88200.0,42.8838,43.0064,42.8838,42.9927,88200.0
2007-09-24 14:00:00,63.13,63.22,63.01,63.17,108200.0,42.9927,43.054,42.911,43.02,108200.0
2007-09-24 14:10:00,63.16,63.2,63.06,63.18,61100.0,43.0132,43.0404,42.9451,43.0268,61100.0
2007-09-24 14:20:00,63.19,63.19,63.01,63.04,81800.0,43.0336,43.0336,42.911,42.9314,81800.0
2007-09-24 14:30:00,63.04,63.12,62.94,63.01,187600.0,42.9314,42.9859,42.8633,42.911,187600.0
2007-09-24 14:40:00,63.01,63.05,62.86,62.91,153700.0,42.911,42.9383,42.8089,42.8429,153700.0
2007-09-24 14:50:00,62.9,62.94,62.77,62.93,109000.0,42.8361,42.8633,42.7476,42.8565,109000.0
2007-09-24 15:00:00,62.92,62.94,62.75,62.76,192500.0,42.8497,42.8633,42.7339,42.7408,192500.0
2007-09-24 15:10:00,62.76,62.78,62.59,62.73,206800.0,42.7408,42.7544,42.625,42.7203,206800.0
2007-09-24 15:20:00,62.73,62.93,62.73,62.88,218500.0,42.7203,42.8565,42.7203,42.8225,218500.0
2007-09-24 15:30:00,62.88,63.05,62.5,62.58,315300.0,42.8225,42.9383,42.5637,42.6182,315300.0
2007-09-24 15:40:00,62.58,62.7,62.55,62.6,435100.0,42.6182,42.6999,42.5977,42.6318,435100.0
2007-09-24 15:50:00,62.59,62.6,62.11,62.23,784000.0,42.625,42.6318,42.2981,42.3798,784000.0
2007-09-25 09:30:00,61.92,61.95,61.0,61.37,718200.0,42.1687,42.1891,41.5422,41.7941,718200.0
2007-09-25 09:40:00,61.39,61.47,60.87,61.08,576200.0,41.8078,41.8622,41.4536,41.5966,576200.0
2007-09-25 09:50:00,61.07,61.19,60.75,60.85,621300.0,41.5898,41.6716,41.3719,41.44,621300.0
2007-09-25 10:00:00,60.8,60.89,60.6,60.67,517700.0,41.406,41.4673,41.2698,41.3174,517700.0
2007-09-25 10:10:00,60.67,61.0,60.5,61.0,688000.0,41.3174,41.5422,41.2017,41.5422,688000.0
2007-09-25 10:20:00,60.99,61.07,60.71,61.01,380300.0,41.5354,41.5898,41.3447,41.549,380300.0
2007-09-25 10:30:00,61.0,61.38,61.0,61.22,253700.0,41.5422,41.801,41.5422,41.692,253700.0
2007-09-25 10:40:00,61.2,61.36,61.12,61.16,217800.0,41.6784,41.7873,41.6239,41.6511,217800.0
2007-09-25 10:50:00,61.17,61.29,61.11,61.23,134300.0,41.6579,41.7397,41.6171,41.6988,134300.0
2007-09-25 11:00:00,61.23,61.49,61.23,61.4,225700.0,41.6988,41.8759,41.6988,41.8146,225700.0
2007-09-25 11:10:00,61.38,61.54,61.25,61.43,225900.0,41.801,41.9099,41.7124,41.835,225900.0
2007-09-25 11:20:00,61.43,61.43,61.2,61.26,189600.0,41.835,41.835,41.6784,41.7192,189600.0
2007-09-25 11:30:00,61.27,61.48,61.18,61.21,197700.0,41.726,41.8691,41.6647,41.6852,197700.0
2007-09-25 11:40:00,61.21,61.35,61.19,61.33,121700.0,41.6852,41.7805,41.6716,41.7669,121700.0
2007-09-25 11:50:00,61.31,61.38,61.19,61.25,189800.0,41.7533,41.801,41.6716,41.7124,189800.0
2007-09-25 12:00:00,61.24,61.25,61.05,61.05,210700.0,41.7056,41.7124,41.5762,41.5762,210700.0
2007-09-25 12:10:00,61.05,61.15,60.93,61.04,131200.0,41.5762,41.6443,41.4945,41.5694,131200.0
2007-09-25 12:20:00,61.05,61.21,61.01,61.19,64100.0,41.5762,41.6852,41.549,41.6716,64100.0
2007-09-25 12:30:00,61.2,61.2,61.06,61.07,84800.0,41.6784,41.6784,41.583,41.5898,84800.0
2007-09-25 12:40:00,61.09,61.23,60.96,61.21,146300.0,41.6035,41.6988,41.5149,41.6852,146300.0
2007-09-25 12:50:00,61.21,61.24,61.15,61.22,101100.0,41.6852,41.7056,41.6443,41.692,101100.0
2007-09-25 13:00:00,61.22,61.27,61.16,61.24,91200.0,41.692,41.726,41.6511,41.7056,91200.0
2007-09-25 13:10:00,61.24,61.37,61.18,61.22,122500.0,41.7056,41.7941,41.6647,41.692,122500.0
2007-09-25 13:20:00,61.22,61.22,61.13,61.19,96800.0,41.692,41.692,41.6307,41.6716,96800.0
2007-09-25 13:30:00,61.19,61.21,61.06,61.15,156000.0,41.6716,41.6852,41.583,41.6443,156000.0
2007-09-25 13:40:00,61.15,61.22,61.1,61.18,146300.0,41.6443,41.692,41.6103,41.6647,146300.0
2007-09-25 13:50:00,61.19,61.21,61.13,61.19,105100.0,41.6716,41.6852,41.6307,41.6716,105100.0
2007-09-25 14:00:00,61.21,61.21,61.08,61.08,104200.0,41.6852,41.6852,41.5966,41.5966,104200.0
2007-09-25 14:10:00,61.09,61.19,61.07,61.12,108200.0,41.6035,41.6716,41.5898,41.6239,108200.0
2007-09-25 14:20:00,61.11,61.19,61.05,61.12,155500.0,41.6171,41.6716,41.5762,41.6239,155500.0
2007-09-25 14:30:00,61.12,61.18,61.04,61.06,120700.0,41.6239,41.6647,41.5694,41.583,120700.0
2007-09-25 14:40:00,61.07,61.15,61.06,61.11,166400.0,41.5898,41.6443,41.583,41.6171,166400.0
2007-09-25 14:50:00,61.12,61.16,61.06,61.1,193100.0,41.6239,41.6511,41.583,41.6103,193100.0
2007-09-25 15:00:00,61.11,61.17,61.09,61.17,202500.0,41.6171,41.6579,41.6035,41.6579,202500.0
2007-09-25 15:10:00,61.17,61.17,61.01,61.09,208300.0,41.6579,41.6579,41.549,41.6035,208300.0
2007-09-25 15:20:00,61.09,61.2,61.06,61.08,289900.0,41.6035,41.6784,41.583,41.5966,289900.0
2007-09-25 15:30:00,61.09,61.17,61.06,61.17,299600.0,41.6035,41.6579,41.583,41.6579,299600.0
2007-09-25 15:40:00,61.17,61.21,61.07,61.2,555600.0,41.6579,41.6852,41.5898,41.6784,555600.0
2007-09-25 15:50:00,61.2,61.35,61.18,61.34,697700.0,41.6784,41.7805,41.6647,41.7737,697700.0
2007-09-26 09:30:00,61.74,62.19,60.8,61.73,581800.0,42.0461,42.3526,41.406,42.0393,581800.0
2007-09-26 09:40:00,61.69,61.71,61.15,61.22,302700.0,42.0121,42.0257,41.6443,41.692,302700.0
2007-09-26 09:50:00,61.22,61.37,60.9,61.03,225900.0,41.692,41.7941,41.4741,41.5626,225900.0
2007-09-26 10:00:00,61.02,61.42,61.02,61.35,223000.0,41.5558,41.8282,41.5558,41.7805,223000.0
2007-09-26 10:10:00,61.34,61.54,61.24,61.26,144700.0,41.7737,41.9099,41.7056,41.7192,144700.0
2007-09-26 10:20:00,61.25,61.32,60.96,61.13,173800.0,41.7124,41.7601,41.5149,41.6307,173800.0
2007-09-26 10:30:00,61.13,61.3,61.1,61.21,228900.0,41.6307,41.7465,41.6103,41.6852,228900.0
2007-09-26 10:40:00,61.23,61.28,61.15,61.16,234800.0,41.6988,41.7329,41.6443,41.6511,234800.0
2007-09-26 10:50:00,61.15,61.88,61.13,61.65,557600.0,41.6443,42.1415,41.6307,41.9848,557600.0
2007-09-26 11:00:00,61.65,62.39,61.63,62.35,464800.0,41.9848,42.4888,41.9712,42.4615,464800.0
2007-09-26 11:10:00,62.37,62.86,62.37,62.49,743600.0,42.4752,42.8089,42.4752,42.5569,743600.0
2007-09-26 11:20:00,62.52,62.53,62.35,62.43,201200.0,42.5773,42.5841,42.4615,42.516,201200.0
2007-09-26 11:30:00,62.44,62.47,62.19,62.41,241000.0,42.5228,42.5433,42.3526,42.5024,241000.0
2007-09-26 11:40:00,62.41,62.66,62.4,62.65,175000.0,42.5024,42.6727,42.4956,42.6658,175000.0
2007-09-26 11:50:00,62.65,62.67,62.49,62.62,251300.0,42.6658,42.6795,42.5569,42.6454,251300.0
2007-09-26 12:00:00,62.62,62.73,62.57,62.66,158800.0,42.6454,42.7203,42.6114,42.6727,158800.0
2007-09-26 12:10:00,62.66,62.71,62.6,62.69,84000.0,42.6727,42.7067,42.6318,42.6931,84000.0
2007-09-26 12:20:00,62.7,62.76,62.66,62.74,133600.0,42.6999,42.7408,42.6727,42.7271,133600.0
2007-09-26 12:30:00,62.73,62.78,62.69,62.76,86000.0,42.7203,42.7544,42.6931,42.7408,86000.0
2007-09-26 12:40:00,62.76,62.85,62.71,62.73,224800.0,42.7408,42.8021,42.7067,42.7203,224800.0
2007-09-26 12:50:00,62.74,62.74,62.42,62.46,289400.0,42.7271,42.7271,42.5092,42.5365,289400.0
2007-09-26 13:00:00,62.44,62.68,62.36,62.59,151700.0,42.5228,42.6863,42.4684,42.625,151700.0
2007-09-26 13:10:00,62.59,62.71,62.56,62.61,142100.0,42.625,42.7067,42.6046,42.6386,142100.0
2007-09-26 13:20:00,62.6,62.67,62.39,62.47,202300.0,42.6318,42.6795,42.4888,42.5433,202300.0
2007-09-26 13:30:00,62.47,62.47,61.93,62.08,268200.0,42.5433,42.5433,42.1755,42.2777,268200.0
2007-09-26 13:40:00,62.08,62.29,62.05,62.05,331700.0,42.2777,42.4207,42.2572,42.2572,331700.0
2007-09-26 13:50:00,62.05,62.14,61.88,61.94,301100.0,42.2572,42.3185,42.1415,42.1823,301100.0
2007-09-26 14:00:00,61.96,62.02,61.87,61.95,193400.0,42.1959,42.2368,42.1347,42.1891,193400.0
2007-09-26 14:10:00,61.95,61.99,61.86,61.95,287100.0,42.1891,42.2164,42.1278,42.1891,287100.0
2007-09-26 14:20:00,61.94,62.03,61.84,61.91,120900.0,42.1823,42.2436,42.1142,42.1619,120900.0
2007-09-26 14:30:00,61.91,62.13,61.89,62.03,184100.0,42.1619,42.3117,42.1483,42.2436,184100.0
2007-09-26 14:40:00,62.03,62.36,62.02,62.32,392700.0,42.2436,42.4684,42.2368,42.4411,392700.0
2007-09-26 14:50:00,62.32,62.51,62.31,62.43,306700.0,42.4411,42.5705,42.4343,42.516,306700.0
2007-09-26 15:00:00,62.43,63.0,62.38,62.98,363100.0,42.516,42.9042,42.482,42.8906,363100.0
2007-09-26 15:10:00,62.99,64.05,62.89,64.03,1058700.0,42.8974,43.6193,42.8293,43.6057,1058700.0
2007-09-26 15:20:00,64.03,64.28,63.86,63.9,1483800.0,43.6057,43.7759,43.4899,43.5171,1483800.0
2007-09-26 15:30:00,63.91,64.0,63.52,63.76,732100.0,43.5239,43.5852,43.2583,43.4218,732100.0
2007-09-26 15:40:00,63.75,64.1,63.02,63.06,760600.0,43.415,43.6533,42.9178,42.9451,760600.0
2007-09-26 15:50:00,63.05,63.2,62.82,63.05,788400.0,42.9383,43.0404,42.7816,42.9383,788400.0
2007-09-27 09:30:00,62.75,63.92,62.72,63.79,581200.0,42.7339,43.5307,42.7135,43.4422,581200.0
2007-09-27 09:40:00,63.79,64.18,63.66,64.18,442400.0,43.4422,43.7078,43.3537,43.7078,442400.0
2007-09-27 09:50:00,64.18,64.35,63.72,63.74,514000.0,43.7078,43.8236,43.3945,43.4082,514000.0
2007-09-27 10:00:00,63.73,63.87,63.38,63.65,570000.0,43.4013,43.4967,43.163,43.3469,570000.0
2007-09-27 10:10:00,63.64,64.13,63.5,64.06,414200.0,43.3401,43.6738,43.2447,43.6261,414200.0
2007-09-27 10:20:00,64.06,64.16,63.85,63.91,212900.0,43.6261,43.6942,43.4831,43.5239,212900.0
2007-09-27 10:30:00,63.89,64.2,63.77,64.15,191300.0,43.5103,43.7214,43.4286,43.6874,191300.0
2007-09-27 10:40:00,64.15,64.17,63.73,63.93,376400.0,43.6874,43.701,43.4013,43.5376,376400.0
2007-09-27 10:50:00,63.91,64.14,63.85,64.04,214000.0,43.5239,43.6806,43.4831,43.6125,214000.0
2007-09-27 11:00:00,64.07,64.25,63.88,64.2,285500.0,43.6329,43.7555,43.5035,43.7214,285500.0
2007-09-27 11:10:00,64.17,64.23,64.01,64.13,180400.0,43.701,43.7419,43.592,43.6738,180400.0
2007-09-27 11:20:00,64.15,64.23,64.07,64.17,178200.0,43.6874,43.7419,43.6329,43.701,178200.0
2007-09-27 11:30:00,64.16,64.3,64.11,64.25,160800.0,43.6942,43.7895,43.6601,43.7555,160800.0
2007-09-27 11:40:00,64.26,64.39,64.21,64.21,94300.0,43.7623,43.8508,43.7282,43.7282,94300.0
2007-09-27 11:50:00,64.21,64.37,64.13,64.34,186100.0,43.7282,43.8372,43.6738,43.8168,186100.0
2007-09-27 12:00:00,64.34,64.5,64.32,64.47,196200.0,43.8168,43.9257,43.8031,43.9053,196200.0
2007-09-27 12:10:00,64.47,64.49,64.22,64.35,199000.0,43.9053,43.9189,43.735,43.8236,199000.0
2007-09-27 12:20:00,64.34,64.45,64.28,64.4,98300.0,43.8168,43.8917,43.7759,43.8576,98300.0
2007-09-27 12:30:00,64.41,64.53,64.36,64.52,133500.0,43.8644,43.9462,43.8304,43.9394,133500.0
2007-09-27 12:40:00,64.52,64.59,64.43,64.55,167900.0,43.9394,43.987,43.8781,43.9598,167900.0
2007-09-27 12:50:00,64.55,64.58,64.42,64.43,111500.0,43.9598,43.9802,43.8713,43.8781,111500.0
2007-09-27 13:00:00,64.43,64.57,64.37,64.5,146000.0,43.8781,43.9734,43.8372,43.9257,146000.0
2007-09-27 13:10:00,64.5,64.52,64.38,64.39,125100.0,43.9257,43.9394,43.844,43.8508,125100.0
2007-09-27 13:20:00,64.38,64.49,64.32,64.49,126800.0,43.844,43.9189,43.8031,43.9189,126800.0
2007-09-27 13:30:00,64.49,64.52,64.39,64.4,167800.0,43.9189,43.9394,43.8508,43.8576,167800.0
2007-09-27 13:40:00,64.41,64.49,64.29,64.31,120400.0,43.8644,43.9189,43.7827,43.7963,120400.0
2007-09-27 13:50:00,64.31,64.62,63.92,64.55,194200.0,43.7963,44.0075,43.5307,43.9598,194200.0
2007-09-27 14:00:00,64.56,64.79,64.5,64.79,185800.0,43.9666,44.1232,43.9257,44.1232,185800.0
2007-09-27 14:10:00,64.79,64.89,64.71,64.73,264900.0,44.1232,44.1913,44.0687,44.0824,264900.0
2007-09-27 14:20:00,64.73,64.98,64.72,64.96,190600.0,44.0824,44.2526,44.0756,44.239,190600.0
2007-09-27 14:30:00,64.95,64.98,64.58,64.58,227400.0,44.2322,44.2526,43.9802,43.9802,227400.0
2007-09-27 14:40:00,64.57,64.64,64.32,64.57,413900.0,43.9734,44.0211,43.8031,43.9734,413900.0
2007-09-27 14:50:00,64.57,64.68,64.53,64.64,157100.0,43.9734,44.0483,43.9462,44.0211,157100.0
2007-09-27 15:00:00,64.65,64.73,64.43,64.5,199500.0,44.0279,44.0824,43.8781,43.9257,199500.0
2007-09-27 15:10:00,64.52,64.75,64.51,64.75,211600.0,43.9394,44.096,43.9325,44.096,211600.0
2007-09-27 15:20:00,64.75,64.84,64.68,64.71,211900.0,44.096,44.1573,44.0483,44.0687,211900.0
2007-09-27 15:30:00,64.71,64.73,64.54,64.54,269700.0,44.0687,44.0824,43.953,43.953,269700.0
2007-09-27 15:40:00,64.55,64.61,64.45,64.57,366200.0,43.9598,44.0006,43.8917,43.9734,366200.0
2007-09-27 15:50:00,64.57,64.62,64.47,64.56,427300.0,43.9734,44.0075,43.9053,43.9666,427300.0
2007-09-28 09:30:00,64.31,64.55,64.23,64.24,211100.0,43.7963,43.9598,43.7419,43.7487,211100.0
2007-09-28 09:40:00,64.25,64.26,64.08,64.13,335300.0,43.7555,43.7623,43.6397,43.6738,335300.0
2007-09-28 09:50:00,64.14,64.14,63.69,63.84,364000.0,43.6806,43.6806,43.3741,43.4763,364000.0
2007-09-28 10:00:00,63.84,63.99,63.74,63.83,252500.0,43.4763,43.5784,43.4082,43.4694,252500.0
2007-09-28 10:10:00,63.83,63.83,63.51,63.56,236600.0,43.4694,43.4694,43.2515,43.2856,236600.0
2007-09-28 10:20:00,63.54,63.55,63.25,63.31,294400.0,43.272,43.2788,43.0745,43.1153,294400.0
2007-09-28 10:30:00,63.31,63.5,63.23,63.48,358400.0,43.1153,43.2447,43.0608,43.2311,358400.0
2007-09-28 10:40:00,63.47,63.54,63.3,63.44,189000.0,43.2243,43.272,43.1085,43.2039,189000.0
2007-09-28 10:50:00,63.45,63.47,63.36,63.39,283700.0,43.2107,43.2243,43.1494,43.1698,283700.0
2007-09-28 11:00:00,63.41,63.42,63.22,63.24,230600.0,43.1834,43.1902,43.054,43.0676,230600.0
2007-09-28 11:10:00,63.23,63.24,63.13,63.15,232400.0,43.0608,43.0676,42.9927,43.0064,232400.0
2007-09-28 11:20:00,63.16,63.41,63.02,63.06,278200.0,43.0132,43.1834,42.9178,42.9451,278200.0
2007-09-28 11:30:00,63.06,63.16,62.89,63.02,245400.0,42.9451,43.0132,42.8293,42.9178,245400.0
2007-09-28 11:40:00,63.0,63.4,63.0,63.3,346800.0,42.9042,43.1766,42.9042,43.1085,346800.0
2007-09-28 11:50:00,63.3,63.3,63.1,63.15,152900.0,43.1085,43.1085,42.9723,43.0064,152900.0
2007-09-28 12:00:00,63.15,63.15,63.04,63.1,127000.0,43.0064,43.0064,42.9314,42.9723,127000.0
2007-09-28 12:10:00,63.1,63.12,62.84,62.85,260100.0,42.9723,42.9859,42.7952,42.8021,260100.0
2007-09-28 12:20:00,62.86,62.95,62.82,62.93,165300.0,42.8089,42.8702,42.7816,42.8565,165300.0
2007-09-28 12:30:00,62.93,62.98,62.84,62.86,197100.0,42.8565,42.8906,42.7952,42.8089,197100.0
2007-09-28 12:40:00,62.86,62.87,62.81,62.82,108200.0,42.8089,42.8157,42.7748,42.7816,108200.0
2007-09-28 12:50:00,62.82,62.88,62.75,62.77,194500.0,42.7816,42.8225,42.7339,42.7476,194500.0
2007-09-28 13:00:00,62.77,62.97,62.76,62.97,300000.0,42.7476,42.8838,42.7408,42.8838,300000.0
2007-09-28 13:10:00,62.97,63.06,62.81,62.93,334200.0,42.8838,42.9451,42.7748,42.8565,334200.0
2007-09-28 13:20:00,62.93,62.97,62.72,62.79,355900.0,42.8565,42.8838,42.7135,42.7612,355900.0
2007-09-28 13:30:00,62.8,63.11,62.8,63.1,222600.0,42.768,42.9791,42.768,42.9723,222600.0
2007-09-28 13:40:00,63.12,63.21,62.98,63.05,252500.0,42.9859,43.0472,42.8906,42.9383,252500.0
2007-09-28 13:50:00,63.05,63.12,63.0,63.05,186300.0,42.9383,42.9859,42.9042,42.9383,186300.0
2007-09-28 14:00:00,63.05,63.14,62.99,63.11,290000.0,42.9383,42.9995,42.8974,42.9791,290000.0
2007-09-28 14:10:00,63.12,63.12,62.91,63.0,168300.0,42.9859,42.9859,42.8429,42.9042,168300.0
2007-09-28 14:20:00,63.01,63.09,62.82,62.84,607000.0,42.911,42.9655,42.7816,42.7952,607000.0
2007-09-28 14:30:00,62.82,62.87,62.75,62.86,171100.0,42.7816,42.8157,42.7339,42.8089,171100.0
2007-09-28 14:40:00,62.85,62.89,62.76,62.76,132800.0,42.8021,42.8293,42.7408,42.7408,132800.0
2007-09-28 14:50:00,62.76,62.83,62.6,62.73,229900.0,42.7408,42.7884,42.6318,42.7203,229900.0
2007-09-28 15:00:00,62.72,62.74,62.54,62.56,313200.0,42.7135,42.7271,42.5909,42.6046,313200.0
2007-09-28 15:10:00,62.55,62.61,62.4,62.61,352600.0,42.5977,42.6386,42.4956,42.6386,352600.0
2007-09-28 15:20:00,62.61,62.73,62.58,62.72,514300.0,42.6386,42.7203,42.6182,42.7135,514300.0
2007-09-28 15:30:00,62.73,62.91,62.68,62.85,367800.0,42.7203,42.8429,42.6863,42.8021,367800.0
2007-09-28 15:40:00,62.84,63.04,62.84,63.04,623900.0,42.7952,42.9314,42.7952,42.9314,623900.0
2007-09-28 15:50:00,63.04,63.05,62.86,62.99,495100.0,42.9314,42.9383,42.8089,42.8974,495100.0
2007-10-01 09:30:00,62.6,63.58,62.6,63.36,322000.0,42.6318,43.2992,42.6318,43.1494,322000.0
2007-10-01 09:40:00,63.37,63.47,63.08,63.42,257100.0,43.1562,43.2243,42.9587,43.1902,257100.0
2007-10-01 09:50:00,63.42,63.74,63.04,63.08,235000.0,43.1902,43.4082,42.9314,42.9587,235000.0
2007-10-01 10:00:00,63.09,63.65,63.09,63.61,340600.0,42.9655,43.3469,42.9655,43.3196,340600.0
2007-10-01 10:10:00,63.62,63.67,63.33,63.36,150100.0,43.3264,43.3605,43.1289,43.1494,150100.0
2007-10-01 10:20:00,63.37,63.53,62.62,63.09,254900.0,43.1562,43.2651,42.6454,42.9655,254900.0
2007-10-01 10:30:00,63.09,63.21,62.88,63.1,260400.0,42.9655,43.0472,42.8225,42.9723,260400.0
2007-10-01 10:40:00,63.1,63.1,62.81,62.81,203500.0,42.9723,42.9723,42.7748,42.7748,203500.0
2007-10-01 10:50:00,62.81,63.03,62.77,63.01,157200.0,42.7748,42.9246,42.7476,42.911,157200.0
2007-10-01 11:00:00,63.02,63.1,62.87,62.97,162600.0,42.9178,42.9723,42.8157,42.8838,162600.0
2007-10-01 11:10:00,62.97,63.25,62.97,63.22,210700.0,42.8838,43.0745,42.8838,43.054,210700.0
2007-10-01 11:20:00,63.23,63.34,63.12,63.26,186300.0,43.0608,43.1358,42.9859,43.0813,186300.0
2007-10-01 11:30:00,63.26,63.67,63.26,63.65,259000.0,43.0813,43.3605,43.0813,43.3469,259000.0
2007-10-01 11:40:00,63.65,63.79,63.62,63.73,182300.0,43.3469,43.4422,43.3264,43.4013,182300.0
2007-10-01 11:50:00,63.74,64.11,63.68,64.0,258100.0,43.4082,43.6601,43.3673,43.5852,258100.0
2007-10-01 12:00:00,63.99,64.07,63.94,64.04,137500.0,43.5784,43.6329,43.5444,43.6125,137500.0
2007-10-01 12:10:00,64.04,64.25,63.98,64.25,226000.0,43.6125,43.7555,43.5716,43.7555,226000.0
2007-10-01 12:20:00,64.19,64.28,63.86,63.9,270700.0,43.7146,43.7759,43.4899,43.5171,270700.0
2007-10-01 12:30:00,63.88,63.9,63.61,63.63,180500.0,43.5035,43.5171,43.3196,43.3332,180500.0
2007-10-01 12:40:00,63.64,63.75,63.55,63.6,189700.0,43.3401,43.415,43.2788,43.3128,189700.0
2007-10-01 12:50:00,63.61,63.73,63.6,63.65,137300.0,43.3196,43.4013,43.3128,43.3469,137300.0
2007-10-01 13:00:00,63.65,63.75,63.65,63.71,151800.0,43.3469,43.415,43.3469,43.3877,151800.0
2007-10-01 13:10:00,63.71,64.0,63.69,63.96,168000.0,43.3877,43.5852,43.3741,43.558,168000.0
2007-10-01 13:20:00,63.95,64.2,63.92,64.06,328100.0,43.5512,43.7214,43.5307,43.6261,328100.0
2007-10-01 13:30:00,64.07,64.07,63.84,63.95,180000.0,43.6329,43.6329,43.4763,43.5512,180000.0
2007-10-01 13:40:00,63.95,64.14,63.93,63.95,206100.0,43.5512,43.6806,43.5376,43.5512,206100.0
2007-10-01 13:50:00,63.95,63.98,63.92,63.95,127700.0,43.5512,43.5716,43.5307,43.5512,127700.0
2007-10-01 14:00:00,63.96,64.24,63.96,64.24,164500.0,43.558,43.7487,43.558,43.7487,164500.0
2007-10-01 14:10:00,64.24,64.32,64.11,64.19,178000.0,43.7487,43.8031,43.6601,43.7146,178000.0
2007-10-01 14:20:00,64.2,64.25,64.06,64.07,143800.0,43.7214,43.7555,43.6261,43.6329,143800.0
2007-10-01 14:30:00,64.06,64.25,64.05,64.16,180300.0,43.6261,43.7555,43.6193,43.6942,180300.0
2007-10-01 14:40:00,64.21,64.48,64.21,64.45,233100.0,43.7282,43.9121,43.7282,43.8917,233100.0
2007-10-01 14:50:00,64.43,64.49,64.33,64.34,217600.0,43.8781,43.9189,43.81,43.8168,217600.0
2007-10-01 15:00:00,64.35,64.35,64.1,64.15,242800.0,43.8236,43.8236,43.6533,43.6874,242800.0
2007-10-01 15:10:00,64.14,64.15,63.94,63.97,232200.0,43.6806,43.6874,43.5444,43.5648,232200.0
2007-10-01 15:20:00,63.96,63.97,63.8,63.96,337500.0,43.558,43.5648,43.449,43.558,337500.0
2007-10-01 15:30:00,63.96,64.03,63.75,63.77,337700.0,43.558,43.6057,43.415,43.4286,337700.0
2007-10-01 15:40:00,63.77,63.95,63.62,63.91,505200.0,43.4286,43.5512,43.3264,43.5239,505200.0
2007-10-01 15:50:00,63.92,64.1,63.85,64.01,481100.0,43.5307,43.6533,43.4831,43.592,481100.0
2007-10-02 09:30:00,64.47,64.79,64.22,64.37,356900.0,43.9053,44.1232,43.735,43.8372,356900.0
2007-10-02 09:40:00,64.37,64.47,64.33,64.44,330500.0,43.8372,43.9053,43.81,43.8849,330500.0
2007-10-02 09:50:00,64.46,64.83,64.43,64.83,326100.0,43.8985,44.1505,43.8781,44.1505,326100.0
2007-10-02 10:00:00,64.82,65.18,64.79,65.18,497300.0,44.1437,44.3888,44.1232,44.3888,497300.0
2007-10-02 10:10:00,65.18,65.47,65.0,65.03,337800.0,44.3888,44.5863,44.2662,44.2867,337800.0
2007-10-02 10:20:00,65.0,65.28,64.91,65.28,231600.0,44.2662,44.4569,44.205,44.4569,231600.0
2007-10-02 10:30:00,65.26,65.37,65.12,65.33,173500.0,44.4433,44.5182,44.348,44.491,173500.0
2007-10-02 10:40:00,65.33,65.35,65.15,65.15,159900.0,44.491,44.5046,44.3684,44.3684,159900.0
2007-10-02 10:50:00,65.16,65.45,65.1,65.45,213300.0,44.3752,44.5727,44.3343,44.5727,213300.0
2007-10-02 11:00:00,65.45,65.59,65.44,65.55,271500.0,44.5727,44.668,44.5659,44.6408,271500.0
2007-10-02 11:10:00,65.55,65.71,65.42,65.53,225500.0,44.6408,44.7498,44.5523,44.6272,225500.0
2007-10-02 11:20:00,65.54,65.99,65.53,65.99,268300.0,44.634,44.9405,44.6272,44.9405,268300.0
2007-10-02 11:30:00,65.99,66.04,65.73,65.84,235500.0,44.9405,44.9745,44.7634,44.8383,235500.0
2007-10-02 11:40:00,65.85,65.85,65.69,65.8,173300.0,44.8451,44.8451,44.7361,44.8111,173300.0
2007-10-02 11:50:00,65.81,65.86,65.75,65.84,97400.0,44.8179,44.8519,44.777,44.8383,97400.0
2007-10-02 12:00:00,65.83,66.05,65.78,66.03,249600.0,44.8315,44.9813,44.7974,44.9677,249600.0
2007-10-02 12:10:00,66.03,66.09,65.79,65.96,344800.0,44.9677,45.0086,44.8042,44.92,344800.0
2007-10-02 12:20:00,65.96,66.09,65.92,66.05,175600.0,44.92,45.0086,44.8928,44.9813,175600.0
2007-10-02 12:30:00,66.04,66.1,65.95,65.95,160200.0,44.9745,45.0154,44.9132,44.9132,160200.0
2007-10-02 12:40:00,65.96,66.1,65.72,65.77,275500.0,44.92,45.0154,44.7566,44.7906,275500.0
2007-10-02 12:50:00,65.77,65.99,65.73,65.99,186900.0,44.7906,44.9405,44.7634,44.9405,186900.0
2007-10-02 13:00:00,65.98,66.23,65.95,66.15,170600.0,44.9336,45.1039,44.9132,45.0494,170600.0
2007-10-02 13:10:00,66.15,66.19,66.04,66.06,96300.0,45.0494,45.0767,44.9745,44.9881,96300.0
2007-10-02 13:20:00,66.06,66.13,66.01,66.09,149900.0,44.9881,45.0358,44.9541,45.0086,149900.0
2007-10-02 13:30:00,66.1,66.23,66.04,66.1,168300.0,45.0154,45.1039,44.9745,45.0154,168300.0
2007-10-02 13:40:00,66.09,66.13,65.92,65.99,182600.0,45.0086,45.0358,44.8928,44.9405,182600.0
2007-10-02 13:50:00,66.0,66.18,65.96,66.16,301900.0,44.9473,45.0698,44.92,45.0562,301900.0
2007-10-02 14:00:00,66.17,66.68,66.15,66.37,630000.0,45.063,45.4104,45.0494,45.1992,630000.0
2007-10-02 14:10:00,66.36,66.51,66.34,66.46,173800.0,45.1924,45.2946,45.1788,45.2605,173800.0
2007-10-02 14:20:00,66.47,66.48,66.29,66.34,200800.0,45.2673,45.2742,45.1448,45.1788,200800.0
2007-10-02 14:30:00,66.34,66.51,66.33,66.38,204400.0,45.1788,45.2946,45.172,45.206,204400.0
2007-10-02 14:40:00,66.39,66.45,66.3,66.45,194000.0,45.2129,45.2537,45.1516,45.2537,194000.0
2007-10-02 14:50:00,66.45,66.47,66.34,66.34,184300.0,45.2537,45.2673,45.1788,45.1788,184300.0
2007-10-02 15:00:00,66.36,66.37,66.15,66.18,242800.0,45.1924,45.1992,45.0494,45.0698,242800.0
2007-10-02 15:10:00,66.17,66.2,66.1,66.19,204900.0,45.063,45.0835,45.0154,45.0767,204900.0
2007-10-02 15:20:00,66.19,66.23,65.94,65.95,313500.0,45.0767,45.1039,44.9064,44.9132,313500.0
2007-10-02 15:30:00,65.95,66.14,65.89,66.1,338200.0,44.9132,45.0426,44.8723,45.0154,338200.0
2007-10-02 15:40:00,66.11,66.3,65.82,66.05,523800.0,45.0222,45.1516,44.8247,44.9813,523800.0
2007-10-02 15:50:00,66.04,66.17,66.03,66.14,556600.0,44.9745,45.063,44.9677,45.0426,556600.0
2007-10-03 09:30:00,66.0,66.62,65.75,66.56,380700.0,44.9473,45.3695,44.777,45.3286,380700.0
2007-10-03 09:40:00,66.52,66.59,66.2,66.46,321400.0,45.3014,45.3491,45.0835,45.2605,321400.0
2007-10-03 09:50:00,66.47,66.48,65.9,66.02,359600.0,45.2673,45.2742,44.8792,44.9609,359600.0
2007-10-03 10:00:00,66.03,66.87,66.01,66.74,343000.0,44.9677,45.5397,44.9541,45.4512,343000.0
2007-10-03 10:10:00,66.74,66.97,66.56,66.74,413600.0,45.4512,45.6078,45.3286,45.4512,413600.0
2007-10-03 10:20:00,66.73,66.95,66.58,66.76,193500.0,45.4444,45.5942,45.3423,45.4648,193500.0
2007-10-03 10:30:00,66.78,66.92,66.58,66.59,106800.0,45.4785,45.5738,45.3423,45.3491,106800.0
2007-10-03 10:40:00,66.59,66.66,66.5,66.62,87800.0,45.3491,45.3967,45.2878,45.3695,87800.0
2007-10-03 10:50:00,66.63,66.75,66.56,66.67,123000.0,45.3763,45.458,45.3286,45.4035,123000.0
2007-10-03 11:00:00,66.67,66.73,66.47,66.62,141100.0,45.4035,45.4444,45.2673,45.3695,141100.0
2007-10-03 11:10:00,66.63,66.72,66.45,66.63,257500.0,45.3763,45.4376,45.2537,45.3763,257500.0
2007-10-03 11:20:00,66.62,66.62,66.19,66.27,255300.0,45.3695,45.3695,45.0767,45.1311,255300.0
2007-10-03 11:30:00,66.28,66.57,66.27,66.56,84000.0,45.1379,45.3354,45.1311,45.3286,84000.0
2007-10-03 11:40:00,66.55,66.6,66.44,66.53,87400.0,45.3218,45.3559,45.2469,45.3082,87400.0
2007-10-03 11:50:00,66.53,66.74,66.53,66.54,107100.0,45.3082,45.4512,45.3082,45.315,107100.0
2007-10-03 12:00:00,66.57,66.77,66.55,66.71,113000.0,45.3354,45.4716,45.3218,45.4308,113000.0
2007-10-03 12:10:00,66.72,66.81,66.7,66.75,73200.0,45.4376,45.4989,45.424,45.458,73200.0
2007-10-03 12:20:00,66.75,67.02,66.75,67.02,224700.0,45.458,45.6419,45.458,45.6419,224700.0
2007-10-03 12:30:00,67.01,67.22,66.95,67.22,177500.0,45.6351,45.7781,45.5942,45.7781,177500.0
2007-10-03 12:40:00,67.22,67.55,67.18,67.36,267800.0,45.7781,46.0028,45.7509,45.8734,267800.0
2007-10-03 12:50:00,67.37,67.41,67.16,67.27,177600.0,45.8803,45.9075,45.7372,45.8122,177600.0
2007-10-03 13:00:00,67.26,67.46,67.16,67.16,178100.0,45.8053,45.9415,45.7372,45.7372,178100.0
2007-10-03 13:10:00,67.16,67.16,66.94,67.07,202100.0,45.7372,45.7372,45.5874,45.676,202100.0
2007-10-03 13:20:00,67.06,67.1,66.86,67.07,183100.0,45.6691,45.6964,45.5329,45.676,183100.0
2007-10-03 13:30:00,67.06,67.12,66.97,67.02,148600.0,45.6691,45.71,45.6078,45.6419,148600.0
2007-10-03 13:40:00,67.02,67.11,66.7,66.9,209800.0,45.6419,45.7032,45.424,45.5602,209800.0
2007-10-03 13:50:00,66.9,67.06,66.84,67.04,165300.0,45.5602,45.6691,45.5193,45.6555,165300.0
2007-10-03 14:00:00,67.06,67.06,66.74,66.82,173600.0,45.6691,45.6691,45.4512,45.5057,173600.0
2007-10-03 14:10:00,66.81,66.81,66.62,66.72,230600.0,45.4989,45.4989,45.3695,45.4376,230600.0
2007-10-03 14:20:00,66.72,66.98,66.72,66.89,247400.0,45.4376,45.6147,45.4376,45.5534,247400.0
2007-10-03 14:30:00,66.88,67.0,66.8,66.94,171800.0,45.5466,45.6283,45.4921,45.5874,171800.0
2007-10-03 14:40:00,66.93,66.94,66.8,66.83,293000.0,45.5806,45.5874,45.4921,45.5125,293000.0
2007-10-03 14:50:00,66.84,67.0,66.68,67.0,320300.0,45.5193,45.6283,45.4104,45.6283,320300.0
2007-10-03 15:00:00,66.96,67.11,66.85,67.02,167000.0,45.601,45.7032,45.5261,45.6419,167000.0
2007-10-03 15:10:00,67.02,67.17,67.01,67.04,165400.0,45.6419,45.7441,45.6351,45.6555,165400.0
2007-10-03 15:20:00,67.05,67.1,66.98,67.1,143300.0,45.6623,45.6964,45.6147,45.6964,143300.0
2007-10-03 15:30:00,67.1,67.12,66.92,66.95,299700.0,45.6964,45.71,45.5738,45.5942,299700.0
2007-10-03 15:40:00,66.96,67.08,66.86,67.07,506200.0,45.601,45.6828,45.5329,45.676,506200.0
2007-10-03 15:50:00,67.07,67.31,66.97,67.02,606000.0,45.676,45.8394,45.6078,45.6419,606000.0
2007-10-04 09:30:00,67.17,67.6,66.72,67.29,387100.0,45.7441,46.0369,45.4376,45.8258,387100.0
2007-10-04 09:40:00,67.3,67.39,66.96,67.11,228200.0,45.8326,45.8939,45.601,45.7032,228200.0
2007-10-04 09:50:00,67.12,67.22,66.91,67.14,263300.0,45.71,45.7781,45.567,45.7236,263300.0
2007-10-04 10:00:00,67.14,67.44,67.13,67.26,271700.0,45.7236,45.9279,45.7168,45.8053,271700.0
2007-10-04 10:10:00,67.26,67.5,67.25,67.38,272200.0,45.8053,45.9688,45.7985,45.8871,272200.0
2007-10-04 10:20:00,67.37,67.38,66.87,66.93,299700.0,45.8803,45.8871,45.5397,45.5806,299700.0
2007-10-04 10:30:00,66.94,67.12,66.42,66.43,517800.0,45.5874,45.71,45.2333,45.2401,517800.0
2007-10-04 10:40:00,66.44,67.28,66.34,67.15,538300.0,45.2469,45.819,45.1788,45.7304,538300.0
2007-10-04 10:50:00,67.15,67.5,67.09,67.35,225400.0,45.7304,45.9688,45.6896,45.8666,225400.0
2007-10-04 11:00:00,67.35,67.47,67.22,67.27,174100.0,45.8666,45.9484,45.7781,45.8122,174100.0
2007-10-04 11:10:00,67.25,67.32,66.88,66.92,215300.0,45.7985,45.8462,45.5466,45.5738,215300.0
2007-10-04 11:20:00,66.91,66.92,66.64,66.73,126900.0,45.567,45.5738,45.3831,45.4444,126900.0
2007-10-04 11:30:00,66.72,66.94,66.71,66.81,167800.0,45.4376,45.5874,45.4308,45.4989,167800.0
2007-10-04 11:40:00,66.81,66.81,66.58,66.6,179100.0,45.4989,45.4989,45.3423,45.3559,179100.0
2007-10-04 11:50:00,66.6,66.72,66.5,66.69,98600.0,45.3559,45.4376,45.2878,45.4172,98600.0
2007-10-04 12:00:00,66.69,66.72,66.35,66.35,159200.0,45.4172,45.4376,45.1856,45.1856,159200.0
2007-10-04 12:10:00,66.36,66.78,66.32,66.77,147800.0,45.1924,45.4785,45.1652,45.4716,147800.0
2007-10-04 12:20:00,66.77,66.77,66.58,66.75,65700.0,45.4716,45.4716,45.3423,45.458,65700.0
2007-10-04 12:30:00,66.75,66.89,66.72,66.74,80500.0,45.458,45.5534,45.4376,45.4512,80500.0
2007-10-04 12:40:00,66.74,66.74,66.56,66.64,116400.0,45.4512,45.4512,45.3286,45.3831,116400.0
2007-10-04 12:50:00,66.64,66.77,66.58,66.72,55000.0,45.3831,45.4716,45.3423,45.4376,55000.0
2007-10-04 13:00:00,66.7,66.74,66.52,66.62,75500.0,45.424,45.4512,45.3014,45.3695,75500.0
2007-10-04 13:10:00,66.6,66.63,66.41,66.5,178100.0,45.3559,45.3763,45.2265,45.2878,178100.0
2007-10-04 13:20:00,66.49,66.68,66.33,66.65,162000.0,45.281,45.4104,45.172,45.3899,162000.0
2007-10-04 13:30:00,66.64,66.64,66.46,66.57,128600.0,45.3831,45.3831,45.2605,45.3354,128600.0
2007-10-04 13:40:00,66.57,66.67,66.46,66.49,149500.0,45.3354,45.4035,45.2605,45.281,149500.0
2007-10-04 13:50:00,66.5,66.56,66.37,66.52,131200.0,45.2878,45.3286,45.1992,45.3014,131200.0
2007-10-04 14:00:00,66.52,66.81,66.5,66.79,102800.0,45.3014,45.4989,45.2878,45.4853,102800.0
2007-10-04 14:10:00,66.79,66.86,66.62,66.69,104300.0,45.4853,45.5329,45.3695,45.4172,104300.0
2007-10-04 14:20:00,66.69,66.71,66.56,66.68,106200.0,45.4172,45.4308,45.3286,45.4104,106200.0
2007-10-04 14:30:00,66.69,66.74,66.63,66.68,95000.0,45.4172,45.4512,45.3763,45.4104,95000.0
2007-10-04 14:40:00,66.67,66.7,66.54,66.6,101300.0,45.4035,45.424,45.315,45.3559,101300.0
2007-10-04 14:50:00,66.6,66.63,66.48,66.5,133700.0,45.3559,45.3763,45.2742,45.2878,133700.0
2007-10-04 15:00:00,66.51,66.66,66.49,66.57,148500.0,45.2946,45.3967,45.281,45.3354,148500.0
2007-10-04 15:10:00,66.57,66.76,66.56,66.74,159300.0,45.3354,45.4648,45.3286,45.4512,159300.0
2007-10-04 15:20:00,66.75,66.81,66.71,66.79,137300.0,45.458,45.4989,45.4308,45.4853,137300.0
2007-10-04 15:30:00,66.78,67.0,66.78,66.86,247900.0,45.4785,45.6283,45.4785,45.5329,247900.0
2007-10-04 15:40:00,66.86,66.96,66.74,66.95,196300.0,45.5329,45.601,45.4512,45.5942,196300.0
2007-10-04 15:50:00,66.95,67.15,66.7,67.07,439500.0,45.5942,45.7304,45.424,45.676,439500.0
2007-10-05 09:30:00,67.93,68.25,67.43,67.62,418900.0,46.2616,46.4796,45.9211,46.0505,418900.0
2007-10-05 09:40:00,67.6,67.85,67.01,67.79,344600.0,46.0369,46.2071,45.6351,46.1663,344600.0
2007-10-05 09:50:00,67.77,68.0,67.67,67.97,255400.0,46.1527,46.3093,46.0846,46.2889,255400.0
2007-10-05 10:00:00,67.97,68.1,67.84,68.04,187900.0,46.2889,46.3774,46.2003,46.3365,187900.0
2007-10-05 10:10:00,68.04,68.06,67.88,67.99,287900.0,46.3365,46.3502,46.2276,46.3025,287900.0
2007-10-05 10:20:00,67.99,68.05,67.91,67.98,226200.0,46.3025,46.3434,46.248,46.2957,226200.0
2007-10-05 10:30:00,67.98,68.5,67.93,68.25,406500.0,46.2957,46.6498,46.2616,46.4796,406500.0
2007-10-05 10:40:00,68.24,68.58,68.18,68.5,190800.0,46.4727,46.7043,46.4319,46.6498,190800.0
2007-10-05 10:50:00,68.5,68.55,68.29,68.44,183100.0,46.6498,46.6839,46.5068,46.6089,183100.0
2007-10-05 11:00:00,68.47,68.58,68.41,68.41,220500.0,46.6294,46.7043,46.5885,46.5885,220500.0
2007-10-05 11:10:00,68.43,68.53,68.22,68.53,183600.0,46.6021,46.6702,46.4591,46.6702,183600.0
2007-10-05 11:20:00,68.53,68.67,68.45,68.53,243900.0,46.6702,46.7656,46.6158,46.6702,243900.0
2007-10-05 11:30:00,68.53,68.76,68.27,68.69,308300.0,46.6702,46.8269,46.4932,46.7792,308300.0
2007-10-05 11:40:00,68.69,68.7,68.55,68.62,120900.0,46.7792,46.786,46.6839,46.7315,120900.0
2007-10-05 11:50:00,68.63,68.8,68.62,68.78,136200.0,46.7383,46.8541,46.7315,46.8405,136200.0
2007-10-05 12:00:00,68.76,68.89,68.59,68.64,160600.0,46.8269,46.9154,46.7111,46.7452,160600.0
2007-10-05 12:10:00,68.65,68.65,68.5,68.5,107000.0,46.752,46.752,46.6498,46.6498,107000.0
2007-10-05 12:20:00,68.5,68.54,68.47,68.51,89600.0,46.6498,46.677,46.6294,46.6566,89600.0
2007-10-05 12:30:00,68.51,68.61,68.5,68.51,106300.0,46.6566,46.7247,46.6498,46.6566,106300.0
2007-10-05 12:40:00,68.5,68.59,68.45,68.51,103200.0,46.6498,46.7111,46.6158,46.6566,103200.0
2007-10-05 12:50:00,68.5,68.59,68.38,68.45,78000.0,46.6498,46.7111,46.5681,46.6158,78000.0
2007-10-05 13:00:00,68.45,68.58,68.4,68.41,68500.0,46.6158,46.7043,46.5817,46.5885,68500.0
2007-10-05 13:10:00,68.4,68.57,68.4,68.56,57100.0,46.5817,46.6975,46.5817,46.6907,57100.0
2007-10-05 13:20:00,68.57,68.6,68.46,68.55,59600.0,46.6975,46.7179,46.6226,46.6839,59600.0
2007-10-05 13:30:00,68.55,68.68,68.49,68.55,118000.0,46.6839,46.7724,46.643,46.6839,118000.0
2007-10-05 13:40:00,68.55,68.66,68.53,68.56,141700.0,46.6839,46.7588,46.6702,46.6907,141700.0
2007-10-05 13:50:00,68.55,68.66,68.52,68.52,86400.0,46.6839,46.7588,46.6634,46.6634,86400.0
2007-10-05 14:00:00,68.54,68.67,68.52,68.53,113500.0,46.677,46.7656,46.6634,46.6702,113500.0
2007-10-05 14:10:00,68.54,68.65,68.5,68.61,156700.0,46.677,46.752,46.6498,46.7247,156700.0
2007-10-05 14:20:00,68.61,68.7,68.57,68.6,114800.0,46.7247,46.786,46.6975,46.7179,114800.0
2007-10-05 14:30:00,68.61,68.74,68.58,68.7,70500.0,46.7247,46.8133,46.7043,46.786,70500.0
2007-10-05 14:40:00,68.72,68.8,68.56,68.59,141800.0,46.7996,46.8541,46.6907,46.7111,141800.0
2007-10-05 14:50:00,68.57,68.68,68.53,68.67,173100.0,46.6975,46.7724,46.6702,46.7656,173100.0
2007-10-05 15:00:00,68.68,68.78,68.67,68.69,167500.0,46.7724,46.8405,46.7656,46.7792,167500.0
2007-10-05 15:10:00,68.68,68.72,68.55,68.59,165500.0,46.7724,46.7996,46.6839,46.7111,165500.0
2007-10-05 15:20:00,68.58,68.64,68.52,68.59,155300.0,46.7043,46.7452,46.6634,46.7111,155300.0
2007-10-05 15:30:00,68.6,68.87,68.59,68.82,286900.0,46.7179,46.9018,46.7111,46.8677,286900.0
2007-10-05 15:40:00,68.82,68.88,68.72,68.86,581200.0,46.8677,46.9086,46.7996,46.895,581200.0
2007-10-05 15:50:00,68.86,68.9,68.71,68.89,683300.0,46.895,46.9222,46.7928,46.9154,683300.0
2007-10-08 09:30:00,68.65,68.8,68.37,68.52,227200.0,46.752,46.8541,46.5613,46.6634,227200.0
2007-10-08 09:40:00,68.51,68.76,68.48,68.49,176400.0,46.6566,46.8269,46.6362,46.643,176400.0
2007-10-08 09:50:00,68.5,68.53,68.16,68.44,235000.0,46.6498,46.6702,46.4183,46.6089,235000.0
2007-10-08 10:00:00,68.43,68.7,68.35,68.63,215400.0,46.6021,46.786,46.5477,46.7383,215400.0
2007-10-08 10:10:00,68.63,68.73,68.45,68.71,118500.0,46.7383,46.8064,46.6158,46.7928,118500.0
2007-10-08 10:20:00,68.72,68.73,68.49,68.51,94600.0,46.7996,46.8064,46.643,46.6566,94600.0
2007-10-08 10:30:00,68.52,68.67,68.48,68.52,61600.0,46.6634,46.7656,46.6362,46.6634,61600.0
2007-10-08 10:40:00,68.53,68.68,68.49,68.64,74100.0,46.6702,46.7724,46.643,46.7452,74100.0
2007-10-08 10:50:00,68.65,68.69,68.58,68.61,66500.0,46.752,46.7792,46.7043,46.7247,66500.0
2007-10-08 11:00:00,68.61,68.61,68.17,68.26,292100.0,46.7247,46.7247,46.4251,46.4864,292100.0
2007-10-08 11:10:00,68.24,68.31,68.12,68.12,145100.0,46.4727,46.5204,46.391,46.391,145100.0
2007-10-08 11:20:00,68.12,68.14,67.9,67.94,121800.0,46.391,46.4046,46.2412,46.2684,121800.0
2007-10-08 11:30:00,67.95,68.18,67.87,68.17,130800.0,46.2752,46.4319,46.2208,46.4251,130800.0
2007-10-08 11:40:00,68.18,68.31,68.13,68.24,142600.0,46.4319,46.5204,46.3978,46.4727,142600.0
2007-10-08 11:50:00,68.25,68.44,68.22,68.4,52100.0,46.4796,46.6089,46.4591,46.5817,52100.0
2007-10-08 12:00:00,68.41,68.43,68.19,68.19,53000.0,46.5885,46.6021,46.4387,46.4387,53000.0
2007-10-08 12:10:00,68.19,68.22,68.13,68.22,36300.0,46.4387,46.4591,46.3978,46.4591,36300.0
2007-10-08 12:20:00,68.21,68.28,68.19,68.24,27700.0,46.4523,46.5,46.4387,46.4727,27700.0
2007-10-08 12:30:00,68.24,68.25,68.12,68.13,47900.0,46.4727,46.4796,46.391,46.3978,47900.0
2007-10-08 12:40:00,68.12,68.19,68.11,68.12,49700.0,46.391,46.4387,46.3842,46.391,49700.0
2007-10-08 12:50:00,68.12,68.23,68.1,68.13,50000.0,46.391,46.4659,46.3774,46.3978,50000.0
2007-10-08 13:00:00,68.14,68.14,68.07,68.07,34300.0,46.4046,46.4046,46.357,46.357,34300.0
2007-10-08 13:10:00,68.07,68.1,68.02,68.04,54500.0,46.357,46.3774,46.3229,46.3365,54500.0
2007-10-08 13:20:00,68.03,68.05,67.98,67.98,91800.0,46.3297,46.3434,46.2957,46.2957,91800.0
2007-10-08 13:30:00,67.98,68.2,67.94,68.16,140600.0,46.2957,46.4455,46.2684,46.4183,140600.0
2007-10-08 13:40:00,68.17,68.3,68.13,68.27,99100.0,46.4251,46.5136,46.3978,46.4932,99100.0
2007-10-08 13:50:00,68.26,68.34,68.18,68.32,84200.0,46.4864,46.5408,46.4319,46.5272,84200.0
2007-10-08 14:00:00,68.32,68.35,68.07,68.08,98800.0,46.5272,46.5477,46.357,46.3638,98800.0
2007-10-08 14:10:00,68.08,68.1,67.81,68.1,123000.0,46.3638,46.3774,46.1799,46.3774,123000.0
2007-10-08 14:20:00,68.1,68.38,68.1,68.38,108100.0,46.3774,46.5681,46.3774,46.5681,108100.0
2007-10-08 14:30:00,68.38,68.38,68.1,68.1,124100.0,46.5681,46.5681,46.3774,46.3774,124100.0
2007-10-08 14:40:00,68.1,68.26,68.09,68.26,122400.0,46.3774,46.4864,46.3706,46.4864,122400.0
2007-10-08 14:50:00,68.25,68.3,68.07,68.1,100800.0,46.4796,46.5136,46.357,46.3774,100800.0
2007-10-08 15:00:00,68.1,68.1,67.88,67.94,134100.0,46.3774,46.3774,46.2276,46.2684,134100.0
2007-10-08 15:10:00,67.95,68.05,67.94,68.02,143400.0,46.2752,46.3434,46.2684,46.3229,143400.0
2007-10-08 15:20:00,68.02,68.05,67.93,67.96,122700.0,46.3229,46.3434,46.2616,46.2821,122700.0
2007-10-08 15:30:00,67.95,67.99,67.77,67.87,204900.0,46.2752,46.3025,46.1527,46.2208,204900.0
2007-10-08 15:40:00,67.86,67.97,67.81,67.95,266300.0,46.214,46.2889,46.1799,46.2752,266300.0
2007-10-08 15:50:00,67.96,68.08,67.8,67.88,344000.0,46.2821,46.3638,46.1731,46.2276,344000.0
2007-10-09 09:30:00,68.54,68.54,67.53,67.62,242900.0,46.677,46.677,45.9892,46.0505,242900.0
2007-10-09 09:40:00,67.62,67.62,66.8,67.07,471000.0,46.0505,46.0505,45.4921,45.676,471000.0
2007-10-09 09:50:00,67.09,67.53,67.06,67.28,281700.0,45.6896,45.9892,45.6691,45.819,281700.0
2007-10-09 10:00:00,67.29,67.55,67.27,67.37,204300.0,45.8258,46.0028,45.8122,45.8803,204300.0
2007-10-09 10:10:00,67.28,67.31,67.1,67.18,259000.0,45.819,45.8394,45.6964,45.7509,259000.0
2007-10-09 10:20:00,67.18,67.25,67.16,67.24,140000.0,45.7509,45.7985,45.7372,45.7917,140000.0
2007-10-09 10:30:00,67.24,67.25,66.93,66.93,155800.0,45.7917,45.7985,45.5806,45.5806,155800.0
2007-10-09 10:40:00,66.93,67.05,66.9,67.0,122300.0,45.5806,45.6623,45.5602,45.6283,122300.0
2007-10-09 10:50:00,66.98,67.25,66.94,67.25,101700.0,45.6147,45.7985,45.5874,45.7985,101700.0
2007-10-09 11:00:00,67.27,67.38,67.02,67.12,137200.0,45.8122,45.8871,45.6419,45.71,137200.0
2007-10-09 11:10:00,67.11,67.15,66.91,67.11,196900.0,45.7032,45.7304,45.567,45.7032,196900.0
2007-10-09 11:20:00,67.11,67.14,66.95,67.01,98400.0,45.7032,45.7236,45.5942,45.6351,98400.0
2007-10-09 11:30:00,67.0,67.15,67.0,67.1,101100.0,45.6283,45.7304,45.6283,45.6964,101100.0
2007-10-09 11:40:00,67.11,67.21,67.04,67.13,151300.0,45.7032,45.7713,45.6555,45.7168,151300.0
2007-10-09 11:50:00,67.13,67.42,67.1,67.38,170800.0,45.7168,45.9143,45.6964,45.8871,170800.0
2007-10-09 12:00:00,67.38,67.56,67.34,67.45,88600.0,45.8871,46.0097,45.8598,45.9347,88600.0
2007-10-09 12:10:00,67.45,67.48,67.36,67.37,69600.0,45.9347,45.9552,45.8734,45.8803,69600.0
2007-10-09 12:20:00,67.37,67.38,67.23,67.24,80000.0,45.8803,45.8871,45.7849,45.7917,80000.0
2007-10-09 12:30:00,67.25,67.27,67.12,67.16,71900.0,45.7985,45.8122,45.71,45.7372,71900.0
2007-10-09 12:40:00,67.17,67.19,66.91,66.97,138700.0,45.7441,45.7577,45.567,45.6078,138700.0
2007-10-09 12:50:00,66.96,66.97,66.67,66.91,204300.0,45.601,45.6078,45.4035,45.567,204300.0
2007-10-09 13:00:00,66.91,66.96,66.86,66.96,72600.0,45.567,45.601,45.5329,45.601,72600.0
2007-10-09 13:10:00,66.97,67.08,66.94,67.03,79900.0,45.6078,45.6828,45.5874,45.6487,79900.0
2007-10-09 13:20:00,67.03,67.07,66.88,66.99,203200.0,45.6487,45.676,45.5466,45.6215,203200.0
2007-10-09 13:30:00,66.97,67.08,66.89,66.93,68200.0,45.6078,45.6828,45.5534,45.5806,68200.0
2007-10-09 13:40:00,66.92,67.13,66.87,67.08,75900.0,45.5738,45.7168,45.5397,45.6828,75900.0
2007-10-09 13:50:00,67.08,67.35,67.0,67.27,156000.0,45.6828,45.8666,45.6283,45.8122,156000.0
2007-10-09 14:00:00,67.26,67.84,67.09,67.58,246400.0,45.8053,46.2003,45.6896,46.0233,246400.0
2007-10-09 14:10:00,67.58,67.6,67.35,67.46,94300.0,46.0233,46.0369,45.8666,45.9415,94300.0
2007-10-09 14:20:00,67.44,67.67,67.39,67.64,180600.0,45.9279,46.0846,45.8939,46.0641,180600.0
2007-10-09 14:30:00,67.65,67.98,67.64,67.88,236000.0,46.0709,46.2957,46.0641,46.2276,236000.0
2007-10-09 14:40:00,67.88,68.26,67.83,68.14,206700.0,46.2276,46.4864,46.1935,46.4046,206700.0
2007-10-09 14:50:00,68.14,68.38,68.1,68.38,217400.0,46.4046,46.5681,46.3774,46.5681,217400.0
2007-10-09 15:00:00,68.37,68.42,68.15,68.35,305500.0,46.5613,46.5953,46.4115,46.5477,305500.0
2007-10-09 15:10:00,68.36,68.81,68.35,68.67,334400.0,46.5545,46.8609,46.5477,46.7656,334400.0
2007-10-09 15:20:00,68.66,68.72,68.49,68.54,250300.0,46.7588,46.7996,46.643,46.677,250300.0
2007-10-09 15:30:00,68.53,68.77,68.41,68.43,324400.0,46.6702,46.8337,46.5885,46.6021,324400.0
2007-10-09 15:40:00,68.43,68.65,68.43,68.64,344100.0,46.6021,46.752,46.6021,46.7452,344100.0
2007-10-09 15:50:00,68.65,69.23,68.6,69.23,680100.0,46.752,47.147,46.7179,47.147,680100.0
2007-10-10 09:30:00,68.46,69.02,68.19,68.33,272400.0,46.809,47.1919,46.6244,46.7201,272400.0
2007-10-10 09:40:00,68.34,68.38,67.98,68.29,248100.0,46.7269,46.7543,46.4808,46.6927,248100.0
2007-10-10 09:50:00,68.31,68.32,67.83,67.88,219600.0,46.7064,46.7133,46.3782,46.4124,219600.0
2007-10-10 10:00:00,67.87,67.99,67.75,67.85,145700.0,46.4056,46.4876,46.3235,46.3919,145700.0
2007-10-10 10:10:00,67.84,67.87,67.74,67.74,150100.0,46.3851,46.4056,46.3167,46.3167,150100.0
2007-10-10 10:20:00,67.74,67.8,67.59,67.78,198300.0,46.3167,46.3577,46.2141,46.344,198300.0
2007-10-10 10:30:00,67.79,67.82,67.62,67.74,317600.0,46.3509,46.3714,46.2346,46.3167,317600.0
2007-10-10 10:40:00,67.74,67.8,67.63,67.66,167600.0,46.3167,46.3577,46.2415,46.262,167600.0
2007-10-10 10:50:00,67.65,67.74,67.61,67.73,125500.0,46.2551,46.3167,46.2278,46.3098,125500.0
2007-10-10 11:00:00,67.73,67.79,67.68,67.7,164000.0,46.3098,46.3509,46.2757,46.2893,164000.0
2007-10-10 11:10:00,67.69,67.77,67.67,67.71,72900.0,46.2825,46.3372,46.2688,46.2962,72900.0
2007-10-10 11:20:00,67.71,67.77,67.68,67.71,101400.0,46.2962,46.3372,46.2757,46.2962,101400.0
2007-10-10 11:30:00,67.71,67.77,67.7,67.74,145600.0,46.2962,46.3372,46.2893,46.3167,145600.0
2007-10-10 11:40:00,67.74,67.78,67.68,67.68,78500.0,46.3167,46.344,46.2757,46.2757,78500.0
2007-10-10 11:50:00,67.68,67.68,67.41,67.48,178800.0,46.2757,46.2757,46.091,46.1389,178800.0
2007-10-10 12:00:00,67.47,67.56,67.31,67.37,170000.0,46.1321,46.1936,46.0227,46.0637,170000.0
2007-10-10 12:10:00,67.36,67.49,67.31,67.42,77500.0,46.0569,46.1457,46.0227,46.0979,77500.0
2007-10-10 12:20:00,67.42,67.6,67.31,67.58,122400.0,46.0979,46.221,46.0227,46.2073,122400.0
2007-10-10 12:30:00,67.58,67.77,67.55,67.73,113600.0,46.2073,46.3372,46.1868,46.3098,113600.0
2007-10-10 12:40:00,67.71,67.73,67.54,67.57,112100.0,46.2962,46.3098,46.1799,46.2004,112100.0
2007-10-10 12:50:00,67.58,67.61,67.4,67.42,95100.0,46.2073,46.2278,46.0842,46.0979,95100.0
2007-10-10 13:00:00,67.42,67.43,67.31,67.41,118000.0,46.0979,46.1047,46.0227,46.091,118000.0
2007-10-10 13:10:00,67.4,67.43,67.2,67.25,211300.0,46.0842,46.1047,45.9475,45.9816,211300.0
2007-10-10 13:20:00,67.24,67.26,67.16,67.17,132900.0,45.9748,45.9885,45.9201,45.9269,132900.0
2007-10-10 13:30:00,67.16,67.23,67.14,67.17,152600.0,45.9201,45.968,45.9064,45.9269,152600.0
2007-10-10 13:40:00,67.17,67.25,67.04,67.1,142200.0,45.9269,45.9816,45.8381,45.8791,142200.0
2007-10-10 13:50:00,67.1,67.2,67.02,67.19,83100.0,45.8791,45.9475,45.8244,45.9406,83100.0
2007-10-10 14:00:00,67.2,67.27,67.09,67.12,105600.0,45.9475,45.9953,45.8722,45.8928,105600.0
2007-10-10 14:10:00,67.13,67.26,67.12,67.24,85000.0,45.8996,45.9885,45.8928,45.9748,85000.0
2007-10-10 14:20:00,67.24,67.34,67.22,67.3,123600.0,45.9748,46.0432,45.9611,46.0158,123600.0
2007-10-10 14:30:00,67.31,67.48,67.3,67.45,228600.0,46.0227,46.1389,46.0158,46.1184,228600.0
2007-10-10 14:40:00,67.44,67.7,67.36,67.61,262300.0,46.1116,46.2893,46.0569,46.2278,262300.0
2007-10-10 14:50:00,67.61,67.76,67.55,67.64,153400.0,46.2278,46.3304,46.1868,46.2483,153400.0
2007-10-10 15:00:00,67.63,67.68,67.41,67.57,370400.0,46.2415,46.2757,46.091,46.2004,370400.0
2007-10-10 15:10:00,67.57,67.63,67.26,67.4,226500.0,46.2004,46.2415,45.9885,46.0842,226500.0
2007-10-10 15:20:00,67.4,67.61,67.39,67.6,189000.0,46.0842,46.2278,46.0774,46.221,189000.0
2007-10-10 15:30:00,67.59,67.6,67.51,67.54,316100.0,46.2141,46.221,46.1594,46.1799,316100.0
2007-10-10 15:40:00,67.54,67.64,67.52,67.62,328200.0,46.1799,46.2483,46.1663,46.2346,328200.0
2007-10-10 15:50:00,67.61,67.65,67.38,67.38,308400.0,46.2278,46.2551,46.0705,46.0705,308400.0
2007-10-11 09:30:00,67.98,68.39,67.63,67.7,426000.0,46.4808,46.7611,46.2415,46.2893,426000.0
2007-10-11 09:40:00,67.69,67.75,67.04,67.2,284300.0,46.2825,46.3235,45.8381,45.9475,284300.0
2007-10-11 09:50:00,67.2,67.21,66.64,67.15,328500.0,45.9475,45.9543,45.5646,45.9133,328500.0
2007-10-11 10:00:00,67.17,67.32,67.08,67.21,240200.0,45.9269,46.0295,45.8654,45.9543,240200.0
2007-10-11 10:10:00,67.21,67.35,67.19,67.29,153800.0,45.9543,46.05,45.9406,46.009,153800.0
2007-10-11 10:20:00,67.3,67.5,67.01,67.41,206100.0,46.0158,46.1526,45.8175,46.091,206100.0
2007-10-11 10:30:00,67.4,67.47,67.3,67.37,170000.0,46.0842,46.1321,46.0158,46.0637,170000.0
2007-10-11 10:40:00,67.38,67.89,67.37,67.8,274700.0,46.0705,46.4192,46.0637,46.3577,274700.0
2007-10-11 10:50:00,67.8,67.85,67.67,67.85,224400.0,46.3577,46.3919,46.2688,46.3919,224400.0
2007-10-11 11:00:00,67.83,67.87,67.7,67.71,145100.0,46.3782,46.4056,46.2893,46.2962,145100.0
2007-10-11 11:10:00,67.72,67.81,67.59,67.81,131900.0,46.303,46.3645,46.2141,46.3645,131900.0
2007-10-11 11:20:00,67.81,67.9,67.66,67.76,213400.0,46.3645,46.4261,46.262,46.3304,213400.0
2007-10-11 11:30:00,67.76,67.78,67.51,67.58,191300.0,46.3304,46.344,46.1594,46.2073,191300.0
2007-10-11 11:40:00,67.58,67.66,67.55,67.65,129800.0,46.2073,46.262,46.1868,46.2551,129800.0
2007-10-11 11:50:00,67.65,67.83,67.63,67.82,129800.0,46.2551,46.3782,46.2415,46.3714,129800.0
2007-10-11 12:00:00,67.84,68.13,67.82,67.9,287900.0,46.3851,46.5833,46.3714,46.4261,287900.0
2007-10-11 12:10:00,67.93,68.08,67.83,68.06,126700.0,46.4466,46.5492,46.3782,46.5355,126700.0
2007-10-11 12:20:00,68.06,68.12,67.88,67.95,133800.0,46.5355,46.5765,46.4124,46.4603,133800.0
2007-10-11 12:30:00,67.95,68.16,67.94,68.12,135400.0,46.4603,46.6039,46.4534,46.5765,135400.0
2007-10-11 12:40:00,68.12,68.23,68.05,68.14,106000.0,46.5765,46.6517,46.5286,46.5902,106000.0
2007-10-11 12:50:00,68.17,68.2,67.98,68.07,80300.0,46.6107,46.6312,46.4808,46.5423,80300.0
2007-10-11 13:00:00,68.07,68.09,67.95,68.05,127700.0,46.5423,46.556,46.4603,46.5286,127700.0
2007-10-11 13:10:00,68.04,68.17,68.01,68.12,66000.0,46.5218,46.6107,46.5013,46.5765,66000.0
2007-10-11 13:20:00,68.12,68.14,67.92,68.02,108800.0,46.5765,46.5902,46.4398,46.5081,108800.0
2007-10-11 13:30:00,68.01,68.13,67.96,68.11,61500.0,46.5013,46.5833,46.4671,46.5697,61500.0
2007-10-11 13:40:00,68.11,68.18,68.09,68.13,59900.0,46.5697,46.6175,46.556,46.5833,59900.0
2007-10-11 13:50:00,68.13,68.17,67.93,67.96,113400.0,46.5833,46.6107,46.4466,46.4671,113400.0
2007-10-11 14:00:00,67.93,67.98,67.53,67.76,291200.0,46.4466,46.4808,46.1731,46.3304,291200.0
2007-10-11 14:10:00,67.75,67.8,67.34,67.37,170600.0,46.3235,46.3577,46.0432,46.0637,170600.0
2007-10-11 14:20:00,67.36,67.7,67.02,67.17,251300.0,46.0569,46.2893,45.8244,45.9269,251300.0
2007-10-11 14:30:00,67.14,67.6,67.03,67.44,259100.0,45.9064,46.221,45.8312,46.1116,259100.0
2007-10-11 14:40:00,67.46,67.8,67.33,67.74,273700.0,46.1252,46.3577,46.0363,46.3167,273700.0
2007-10-11 14:50:00,67.71,67.8,67.05,67.12,348400.0,46.2962,46.3577,45.8449,45.8928,348400.0
2007-10-11 15:00:00,67.15,67.3,66.7,66.77,354800.0,45.9133,46.0158,45.6056,45.6535,354800.0
2007-10-11 15:10:00,66.8,66.84,66.28,66.39,336300.0,45.674,45.7013,45.3184,45.3936,336300.0
2007-10-11 15:20:00,66.38,66.53,66.17,66.34,279100.0,45.3868,45.4894,45.2432,45.3594,279100.0
2007-10-11 15:30:00,66.33,66.89,66.21,66.65,264400.0,45.3526,45.7355,45.2706,45.5714,264400.0
2007-10-11 15:40:00,66.65,67.24,66.57,66.88,303100.0,45.5714,45.9748,45.5167,45.7287,303100.0
2007-10-11 15:50:00,66.89,67.11,66.82,67.05,373800.0,45.7355,45.8859,45.6876,45.8449,373800.0
2007-10-12 09:30:00,67.49,67.5,66.96,67.25,149100.0,46.1457,46.1526,45.7834,45.9816,149100.0
2007-10-12 09:40:00,67.26,67.37,67.0,67.07,174300.0,45.9885,46.0637,45.8107,45.8586,174300.0
2007-10-12 09:50:00,67.09,67.09,66.63,66.69,174000.0,45.8722,45.8722,45.5577,45.5988,174000.0
2007-10-12 10:00:00,66.69,66.8,66.59,66.79,132000.0,45.5988,45.674,45.5304,45.6671,132000.0
2007-10-12 10:10:00,66.79,67.27,66.76,67.25,205900.0,45.6671,45.9953,45.6466,45.9816,205900.0
2007-10-12 10:20:00,67.26,67.26,67.0,67.17,174100.0,45.9885,45.9885,45.8107,45.9269,174100.0
2007-10-12 10:30:00,67.18,67.27,67.12,67.2,111900.0,45.9338,45.9953,45.8928,45.9475,111900.0
2007-10-12 10:40:00,67.18,67.19,66.83,67.02,162300.0,45.9338,45.9406,45.6945,45.8244,162300.0
2007-10-12 10:50:00,67.03,67.2,66.92,67.2,49200.0,45.8312,45.9475,45.756,45.9475,49200.0
2007-10-12 11:00:00,67.19,67.27,67.09,67.23,126300.0,45.9406,45.9953,45.8722,45.968,126300.0
2007-10-12 11:10:00,67.23,67.25,67.14,67.23,169600.0,45.968,45.9816,45.9064,45.968,169600.0
2007-10-12 11:20:00,67.21,67.6,67.21,67.45,96300.0,45.9543,46.221,45.9543,46.1184,96300.0
2007-10-12 11:30:00,67.45,67.73,67.42,67.58,176700.0,46.1184,46.3098,46.0979,46.2073,176700.0
2007-10-12 11:40:00,67.59,67.59,67.25,67.39,182600.0,46.2141,46.2141,45.9816,46.0774,182600.0
2007-10-12 11:50:00,67.38,67.39,67.22,67.26,40100.0,46.0705,46.0774,45.9611,45.9885,40100.0
2007-10-12 12:00:00,67.23,67.23,67.03,67.03,55300.0,45.968,45.968,45.8312,45.8312,55300.0
2007-10-12 12:10:00,67.04,67.18,66.94,67.17,79800.0,45.8381,45.9338,45.7697,45.9269,79800.0
2007-10-12 12:20:00,67.19,67.44,67.19,67.27,38000.0,45.9406,46.1116,45.9406,45.9953,38000.0
2007-10-12 12:30:00,67.28,67.28,67.07,67.21,45700.0,46.0022,46.0022,45.8586,45.9543,45700.0
2007-10-12 12:40:00,67.2,67.23,67.12,67.17,52500.0,45.9475,45.968,45.8928,45.9269,52500.0
2007-10-12 12:50:00,67.15,67.2,67.09,67.2,59900.0,45.9133,45.9475,45.8722,45.9475,59900.0
2007-10-12 13:00:00,67.2,67.2,67.04,67.08,56300.0,45.9475,45.9475,45.8381,45.8654,56300.0
2007-10-12 13:10:00,67.07,67.09,66.9,67.01,63100.0,45.8586,45.8722,45.7423,45.8175,63100.0
2007-10-12 13:20:00,67.0,67.12,66.89,67.1,57400.0,45.8107,45.8928,45.7355,45.8791,57400.0
2007-10-12 13:30:00,67.1,67.23,66.97,67.21,47700.0,45.8791,45.968,45.7902,45.9543,47700.0
2007-10-12 13:40:00,67.21,67.28,67.12,67.26,54300.0,45.9543,46.0022,45.8928,45.9885,54300.0
2007-10-12 13:50:00,67.25,67.25,67.06,67.15,54400.0,45.9816,45.9816,45.8517,45.9133,54400.0
2007-10-12 14:00:00,67.14,67.32,67.11,67.11,78100.0,45.9064,46.0295,45.8859,45.8859,78100.0
2007-10-12 14:10:00,67.11,67.24,67.06,67.14,64600.0,45.8859,45.9748,45.8517,45.9064,64600.0
2007-10-12 14:20:00,67.15,67.16,67.05,67.16,37200.0,45.9133,45.9201,45.8449,45.9201,37200.0
2007-10-12 14:30:00,67.15,67.4,67.14,67.27,91900.0,45.9133,46.0842,45.9064,45.9953,91900.0
2007-10-12 14:40:00,67.26,67.28,67.13,67.23,75100.0,45.9885,46.0022,45.8996,45.968,75100.0
2007-10-12 14:50:00,67.24,67.43,67.22,67.43,58300.0,45.9748,46.1047,45.9611,46.1047,58300.0
2007-10-12 15:00:00,67.44,67.48,67.19,67.3,90500.0,46.1116,46.1389,45.9406,46.0158,90500.0
2007-10-12 15:10:00,67.3,67.36,67.08,67.08,91300.0,46.0158,46.0569,45.8654,45.8654,91300.0
2007-10-12 15:20:00,67.09,67.15,66.97,67.03,100400.0,45.8722,45.9133,45.7902,45.8312,100400.0
2007-10-12 15:30:00,67.02,67.23,67.0,67.2,161200.0,45.8244,45.968,45.8107,45.9475,161200.0
2007-10-12 15:40:00,67.19,67.19,67.03,67.12,274600.0,45.9406,45.9406,45.8312,45.8928,274600.0
2007-10-12 15:50:00,67.12,67.42,67.11,67.32,274600.0,45.8928,46.0979,45.8859,46.0295,274600.0
2007-10-15 09:30:00,67.19,67.35,66.7,66.71,244100.0,45.9406,46.05,45.6056,45.6124,244100.0
2007-10-15 09:40:00,66.72,66.72,66.25,66.38,147400.0,45.6193,45.6193,45.2979,45.3868,147400.0
2007-10-15 09:50:00,66.31,66.4,66.17,66.28,200700.0,45.3389,45.4005,45.2432,45.3184,200700.0
2007-10-15 10:00:00,66.3,66.39,66.21,66.33,108800.0,45.3321,45.3936,45.2706,45.3526,108800.0
2007-10-15 10:10:00,66.34,66.64,66.33,66.59,103900.0,45.3594,45.5646,45.3526,45.5304,103900.0
2007-10-15 10:20:00,66.6,66.78,66.55,66.58,94400.0,45.5372,45.6603,45.503,45.5235,94400.0
2007-10-15 10:30:00,66.57,66.75,66.47,66.49,88100.0,45.5167,45.6398,45.4483,45.462,88100.0
2007-10-15 10:40:00,66.52,66.59,66.3,66.46,107300.0,45.4825,45.5304,45.3321,45.4415,107300.0
2007-10-15 10:50:00,66.49,66.53,66.28,66.29,75900.0,45.462,45.4894,45.3184,45.3253,75900.0
2007-10-15 11:00:00,66.29,66.3,65.96,65.99,158600.0,45.3253,45.3321,45.0996,45.1201,158600.0
2007-10-15 11:10:00,66.01,66.12,65.88,65.88,177100.0,45.1338,45.209,45.0449,45.0449,177100.0
2007-10-15 11:20:00,65.88,65.94,65.75,65.82,369200.0,45.0449,45.0859,44.956,45.0039,369200.0
2007-10-15 11:30:00,65.82,66.07,65.63,66.06,163200.0,45.0039,45.1748,44.874,45.168,163200.0
2007-10-15 11:40:00,66.07,66.07,65.81,65.82,75800.0,45.1748,45.1748,44.9971,45.0039,75800.0
2007-10-15 11:50:00,65.82,66.14,65.81,66.12,83300.0,45.0039,45.2227,44.9971,45.209,83300.0
2007-10-15 12:00:00,66.13,66.14,65.89,65.92,91200.0,45.2159,45.2227,45.0518,45.0723,91200.0
2007-10-15 12:10:00,65.92,66.07,65.89,66.0,77200.0,45.0723,45.1748,45.0518,45.127,77200.0
2007-10-15 12:20:00,66.0,66.06,65.85,65.94,92300.0,45.127,45.168,45.0244,45.0859,92300.0
2007-10-15 12:30:00,65.96,65.97,65.73,65.83,146400.0,45.0996,45.1065,44.9424,45.0107,146400.0
2007-10-15 12:40:00,65.83,65.83,65.45,65.49,146100.0,45.0107,45.0107,44.7509,44.7783,146100.0
2007-10-15 12:50:00,65.5,65.55,65.38,65.49,99100.0,44.7851,44.8193,44.7031,44.7783,99100.0
2007-10-15 13:00:00,65.48,65.5,65.3,65.41,99500.0,44.7714,44.7851,44.6484,44.7236,99500.0
2007-10-15 13:10:00,65.42,65.64,65.4,65.59,161600.0,44.7304,44.8808,44.7167,44.8466,161600.0
2007-10-15 13:20:00,65.59,65.72,65.53,65.65,123700.0,44.8466,44.9355,44.8056,44.8877,123700.0
2007-10-15 13:30:00,65.64,65.65,65.51,65.63,103700.0,44.8808,44.8877,44.7919,44.874,103700.0
2007-10-15 13:40:00,65.62,65.66,65.39,65.48,260500.0,44.8671,44.8945,44.7099,44.7714,260500.0
2007-10-15 13:50:00,65.48,65.59,65.42,65.56,77200.0,44.7714,44.8466,44.7304,44.8261,77200.0
2007-10-15 14:00:00,65.56,65.59,65.48,65.53,184400.0,44.8261,44.8466,44.7714,44.8056,184400.0
2007-10-15 14:10:00,65.53,65.61,65.28,65.3,163500.0,44.8056,44.8603,44.6347,44.6484,163500.0
2007-10-15 14:20:00,65.3,65.52,65.21,65.37,109800.0,44.6484,44.7988,44.5868,44.6962,109800.0
2007-10-15 14:30:00,65.37,65.55,65.25,65.41,276000.0,44.6962,44.8193,44.6142,44.7236,276000.0
2007-10-15 14:40:00,65.42,65.52,65.4,65.46,117900.0,44.7304,44.7988,44.7167,44.7577,117900.0
2007-10-15 14:50:00,65.46,65.59,65.42,65.58,159400.0,44.7577,44.8466,44.7304,44.8398,159400.0
2007-10-15 15:00:00,65.58,65.87,65.52,65.67,205300.0,44.8398,45.0381,44.7988,44.9013,205300.0
2007-10-15 15:10:00,65.66,65.8,65.59,65.78,282700.0,44.8945,44.9902,44.8466,44.9765,282700.0
2007-10-15 15:20:00,65.77,65.85,65.38,65.43,253200.0,44.9697,45.0244,44.7031,44.7372,253200.0
2007-10-15 15:30:00,65.43,65.51,65.33,65.49,283000.0,44.7372,44.7919,44.6689,44.7783,283000.0
2007-10-15 15:40:00,65.5,66.16,65.44,66.06,348600.0,44.7851,45.2364,44.7441,45.168,348600.0
2007-10-15 15:50:00,66.06,66.13,65.96,66.12,362000.0,45.168,45.2159,45.0996,45.209,362000.0
2007-10-16 09:30:00,65.44,65.92,64.73,64.86,288700.0,44.7441,45.0723,44.2586,44.3475,288700.0
2007-10-16 09:40:00,64.86,65.45,64.71,64.98,231400.0,44.3475,44.7509,44.2449,44.4296,231400.0
2007-10-16 09:50:00,64.98,65.28,64.9,65.18,193100.0,44.4296,44.6347,44.3749,44.5663,193100.0
2007-10-16 10:00:00,65.2,65.32,64.84,65.07,211600.0,44.58,44.662,44.3338,44.4911,211600.0
2007-10-16 10:10:00,65.06,65.23,64.76,64.99,177700.0,44.4843,44.6005,44.2791,44.4364,177700.0
2007-10-16 10:20:00,64.98,65.12,64.86,65.09,124100.0,44.4296,44.5253,44.3475,44.5048,124100.0
2007-10-16 10:30:00,65.1,65.14,64.87,64.9,202100.0,44.5116,44.539,44.3543,44.3749,202100.0
2007-10-16 10:40:00,64.9,65.17,64.75,65.11,170800.0,44.3749,44.5595,44.2723,44.5184,170800.0
2007-10-16 10:50:00,65.13,65.24,64.88,65.21,134800.0,44.5321,44.6073,44.3612,44.5868,134800.0
2007-10-16 11:00:00,65.22,65.24,64.94,64.97,209900.0,44.5937,44.6073,44.4022,44.4227,209900.0
2007-10-16 11:10:00,64.97,65.06,64.88,64.94,129800.0,44.4227,44.4843,44.3612,44.4022,129800.0
2007-10-16 11:20:00,64.94,65.56,64.88,65.15,227500.0,44.4022,44.8261,44.3612,44.5458,227500.0
2007-10-16 11:30:00,65.16,65.37,65.14,65.29,222100.0,44.5526,44.6962,44.539,44.6415,222100.0
2007-10-16 11:40:00,65.29,65.33,65.15,65.25,160400.0,44.6415,44.6689,44.5458,44.6142,160400.0
2007-10-16 11:50:00,65.27,65.31,65.1,65.16,77400.0,44.6278,44.6552,44.5116,44.5526,77400.0
2007-10-16 12:00:00,65.16,65.48,65.09,65.47,134400.0,44.5526,44.7714,44.5048,44.7646,134400.0
2007-10-16 12:10:00,65.47,65.53,65.19,65.25,133400.0,44.7646,44.8056,44.5731,44.6142,133400.0
2007-10-16 12:20:00,65.25,65.33,65.13,65.19,101200.0,44.6142,44.6689,44.5321,44.5731,101200.0
2007-10-16 12:30:00,65.19,65.21,65.05,65.13,145100.0,44.5731,44.5868,44.4774,44.5321,145100.0
2007-10-16 12:40:00,65.14,65.4,65.14,65.38,173600.0,44.539,44.7167,44.539,44.7031,173600.0
2007-10-16 12:50:00,65.39,65.48,65.32,65.37,155500.0,44.7099,44.7714,44.662,44.6962,155500.0
2007-10-16 13:00:00,65.38,65.39,65.08,65.16,172900.0,44.7031,44.7099,44.4979,44.5526,172900.0
2007-10-16 13:10:00,65.18,65.2,65.02,65.12,94100.0,44.5663,44.58,44.4569,44.5253,94100.0
2007-10-16 13:20:00,65.12,65.24,65.09,65.2,145400.0,44.5253,44.6073,44.5048,44.58,145400.0
2007-10-16 13:30:00,65.2,65.24,65.05,65.19,150000.0,44.58,44.6073,44.4774,44.5731,150000.0
2007-10-16 13:40:00,65.2,65.28,65.14,65.24,157900.0,44.58,44.6347,44.539,44.6073,157900.0
2007-10-16 13:50:00,65.23,65.25,65.15,65.18,111100.0,44.6005,44.6142,44.5458,44.5663,111100.0
2007-10-16 14:00:00,65.18,65.24,65.14,65.18,160100.0,44.5663,44.6073,44.539,44.5663,160100.0
2007-10-16 14:10:00,65.18,65.3,65.15,65.25,253900.0,44.5663,44.6484,44.5458,44.6142,253900.0
2007-10-16 14:20:00,65.26,65.29,65.1,65.1,169100.0,44.621,44.6415,44.5116,44.5116,169100.0
2007-10-16 14:30:00,65.12,65.21,65.1,65.19,207700.0,44.5253,44.5868,44.5116,44.5731,207700.0
2007-10-16 14:40:00,65.2,65.3,65.16,65.29,226100.0,44.58,44.6484,44.5526,44.6415,226100.0
2007-10-16 14:50:00,65.28,65.38,65.23,65.33,218800.0,44.6347,44.7031,44.6005,44.6689,218800.0
2007-10-16 15:00:00,65.33,65.4,65.22,65.28,240000.0,44.6689,44.7167,44.5937,44.6347,240000.0
2007-10-16 15:10:00,65.28,65.49,65.26,65.39,306700.0,44.6347,44.7783,44.621,44.7099,306700.0
2007-10-16 15:20:00,65.38,65.4,65.27,65.28,209900.0,44.7031,44.7167,44.6278,44.6347,209900.0
2007-10-16 15:30:00,65.28,65.49,65.23,65.43,420200.0,44.6347,44.7783,44.6005,44.7372,420200.0
2007-10-16 15:40:00,65.43,65.45,65.23,65.38,441100.0,44.7372,44.7509,44.6005,44.7031,441100.0
2007-10-16 15:50:00,65.37,65.45,65.32,65.32,410000.0,44.6962,44.7509,44.662,44.662,410000.0
2007-10-17 09:30:00,65.99,66.46,65.92,66.35,433700.0,45.1201,45.4415,45.0723,45.3663,433700.0
2007-10-17 09:40:00,66.35,66.5,65.9,66.06,398200.0,45.3663,45.4688,45.0586,45.168,398200.0
2007-10-17 09:50:00,66.05,66.31,65.93,66.22,191200.0,45.1612,45.3389,45.0791,45.2774,191200.0
2007-10-17 10:00:00,66.23,66.34,65.77,66.32,260800.0,45.2842,45.3594,44.9697,45.3458,260800.0
2007-10-17 10:10:00,66.31,66.36,66.09,66.23,153800.0,45.3389,45.3731,45.1885,45.2842,153800.0
2007-10-17 10:20:00,66.24,66.33,66.04,66.11,130200.0,45.2911,45.3526,45.1543,45.2022,130200.0
2007-10-17 10:30:00,66.1,66.53,66.0,66.05,158600.0,45.1953,45.4894,45.127,45.1612,158600.0
2007-10-17 10:40:00,66.04,66.1,65.75,65.75,137800.0,45.1543,45.1953,44.956,44.956,137800.0
2007-10-17 10:50:00,65.75,65.99,65.73,65.74,119100.0,44.956,45.1201,44.9424,44.9492,119100.0
2007-10-17 11:00:00,65.73,65.75,65.46,65.48,150000.0,44.9424,44.956,44.7577,44.7714,150000.0
2007-10-17 11:10:00,65.5,65.85,65.49,65.7,120100.0,44.7851,45.0244,44.7783,44.9218,120100.0
2007-10-17 11:20:00,65.71,65.71,65.4,65.58,95000.0,44.9287,44.9287,44.7167,44.8398,95000.0
2007-10-17 11:30:00,65.58,65.73,65.51,65.65,84000.0,44.8398,44.9424,44.7919,44.8877,84000.0
2007-10-17 11:40:00,65.65,65.74,65.61,65.72,79900.0,44.8877,44.9492,44.8603,44.9355,79900.0
2007-10-17 11:50:00,65.71,65.92,65.71,65.81,143100.0,44.9287,45.0723,44.9287,44.9971,143100.0
2007-10-17 12:00:00,65.8,65.98,65.8,65.91,123300.0,44.9902,45.1133,44.9902,45.0654,123300.0
2007-10-17 12:10:00,65.9,66.01,65.79,65.98,116600.0,45.0586,45.1338,44.9834,45.1133,116600.0
2007-10-17 12:20:00,65.99,66.1,65.57,65.68,173700.0,45.1201,45.1953,44.833,44.9082,173700.0
2007-10-17 12:30:00,65.7,65.85,65.65,65.7,130300.0,44.9218,45.0244,44.8877,44.9218,130300.0
2007-10-17 12:40:00,65.68,65.9,65.66,65.85,189800.0,44.9082,45.0586,44.8945,45.0244,189800.0
2007-10-17 12:50:00,65.85,65.88,65.46,65.48,166200.0,45.0244,45.0449,44.7577,44.7714,166200.0
2007-10-17 13:00:00,65.47,65.73,65.22,65.22,259700.0,44.7646,44.9424,44.5937,44.5937,259700.0
2007-10-17 13:10:00,65.26,65.54,65.06,65.42,188300.0,44.621,44.8124,44.4843,44.7304,188300.0
2007-10-17 13:20:00,65.42,65.53,65.17,65.25,143900.0,44.7304,44.8056,44.5595,44.6142,143900.0
2007-10-17 13:30:00,65.25,65.35,64.92,65.05,271100.0,44.6142,44.6825,44.3885,44.4774,271100.0
2007-10-17 13:40:00,65.05,65.07,64.5,64.5,216900.0,44.4774,44.4911,44.1014,44.1014,216900.0
2007-10-17 13:50:00,64.51,64.58,64.2,64.25,225600.0,44.1082,44.1561,43.8962,43.9304,225600.0
2007-10-17 14:00:00,64.25,64.49,64.12,64.47,261800.0,43.9304,44.0945,43.8415,44.0808,261800.0
2007-10-17 14:10:00,64.48,64.5,64.19,64.47,204900.0,44.0877,44.1014,43.8894,44.0808,204900.0
2007-10-17 14:20:00,64.47,64.69,64.35,64.61,239300.0,44.0808,44.2313,43.9988,44.1766,239300.0
2007-10-17 14:30:00,64.6,64.62,64.16,64.35,184700.0,44.1697,44.1834,43.8689,43.9988,184700.0
2007-10-17 14:40:00,64.34,64.91,64.34,64.78,217400.0,43.992,44.3817,43.992,44.2928,217400.0
2007-10-17 14:50:00,64.77,64.97,64.55,64.94,155100.0,44.286,44.4227,44.1355,44.4022,155100.0
2007-10-17 15:00:00,64.96,65.25,64.92,65.13,234700.0,44.4159,44.6142,44.3885,44.5321,234700.0
2007-10-17 15:10:00,65.14,65.65,65.07,65.45,315200.0,44.539,44.8877,44.4911,44.7509,315200.0
2007-10-17 15:20:00,65.46,65.55,65.2,65.38,235500.0,44.7577,44.8193,44.58,44.7031,235500.0
2007-10-17 15:30:00,65.36,65.5,65.08,65.08,276200.0,44.6894,44.7851,44.4979,44.4979,276200.0
2007-10-17 15:40:00,65.08,65.71,65.08,65.7,316100.0,44.4979,44.9287,44.4979,44.9218,316100.0
2007-10-17 15:50:00,65.7,65.89,65.6,65.87,375100.0,44.9218,45.0518,44.8535,45.0381,375100.0
2007-10-18 09:30:00,64.82,65.19,64.25,64.47,356800.0,44.3202,44.5731,43.9304,44.0808,356800.0
2007-10-18 09:40:00,64.48,64.5,64.15,64.48,413200.0,44.0877,44.1014,43.862,44.0877,413200.0
2007-10-18 09:50:00,64.49,64.56,64.14,64.21,318300.0,44.0945,44.1424,43.8552,43.9031,318300.0
2007-10-18 10:00:00,64.22,64.24,63.88,64.13,450600.0,43.9099,43.9236,43.6774,43.8484,450600.0
2007-10-18 10:10:00,64.11,64.39,64.02,64.33,315100.0,43.8347,44.0261,43.7732,43.9851,315100.0
2007-10-18 10:20:00,64.35,64.73,64.32,64.68,229200.0,43.9988,44.2586,43.9783,44.2244,229200.0
2007-10-18 10:30:00,64.68,64.78,64.63,64.68,239800.0,44.2244,44.2928,44.1902,44.2244,239800.0
2007-10-18 10:40:00,64.68,64.73,64.42,64.52,185700.0,44.2244,44.2586,44.0467,44.115,185700.0
2007-10-18 10:50:00,64.52,64.58,64.43,64.44,164600.0,44.115,44.1561,44.0535,44.0603,164600.0
2007-10-18 11:00:00,64.44,64.78,64.41,64.48,195600.0,44.0603,44.2928,44.0398,44.0877,195600.0
2007-10-18 11:10:00,64.46,64.48,64.3,64.35,131800.0,44.074,44.0877,43.9646,43.9988,131800.0
2007-10-18 11:20:00,64.35,64.48,64.26,64.45,138300.0,43.9988,44.0877,43.9373,44.0672,138300.0
2007-10-18 11:30:00,64.44,64.77,64.43,64.74,140000.0,44.0603,44.286,44.0535,44.2655,140000.0
2007-10-18 11:40:00,64.74,64.8,64.52,64.68,156600.0,44.2655,44.3065,44.115,44.2244,156600.0
2007-10-18 11:50:00,64.67,64.86,64.65,64.86,89200.0,44.2176,44.3475,44.2039,44.3475,89200.0
2007-10-18 12:00:00,64.84,64.9,64.7,64.73,112000.0,44.3338,44.3749,44.2381,44.2586,112000.0
2007-10-18 12:10:00,64.72,64.82,64.6,64.75,61500.0,44.2518,44.3202,44.1697,44.2723,61500.0
2007-10-18 12:20:00,64.76,64.97,64.76,64.97,100400.0,44.2791,44.4227,44.2791,44.4227,100400.0
2007-10-18 12:30:00,64.96,65.0,64.86,64.88,144500.0,44.4159,44.4432,44.3475,44.3612,144500.0
2007-10-18 12:40:00,64.89,65.01,64.83,64.96,96300.0,44.368,44.4501,44.327,44.4159,96300.0
2007-10-18 12:50:00,64.98,65.11,64.98,65.03,189500.0,44.4296,44.5184,44.4296,44.4637,189500.0
2007-10-18 13:00:00,65.02,65.09,64.96,65.02,81200.0,44.4569,44.5048,44.4159,44.4569,81200.0
2007-10-18 13:10:00,65.01,65.22,64.88,65.2,110800.0,44.4501,44.5937,44.3612,44.58,110800.0
2007-10-18 13:20:00,65.19,65.32,65.17,65.29,102500.0,44.5731,44.662,44.5595,44.6415,102500.0
2007-10-18 13:30:00,65.29,65.6,65.24,65.51,209300.0,44.6415,44.8535,44.6073,44.7919,209300.0
2007-10-18 13:40:00,65.51,65.63,65.43,65.59,142600.0,44.7919,44.874,44.7372,44.8466,142600.0
2007-10-18 13:50:00,65.61,65.71,65.45,65.62,155600.0,44.8603,44.9287,44.7509,44.8671,155600.0
2007-10-18 14:00:00,65.63,66.08,65.61,65.77,230600.0,44.874,45.1817,44.8603,44.9697,230600.0
2007-10-18 14:10:00,65.79,65.9,65.64,65.68,325800.0,44.9834,45.0586,44.8808,44.9082,325800.0
2007-10-18 14:20:00,65.69,65.83,65.42,65.7,410000.0,44.915,45.0107,44.7304,44.9218,410000.0
2007-10-18 14:30:00,65.71,65.92,65.69,65.87,131900.0,44.9287,45.0723,44.915,45.0381,131900.0
2007-10-18 14:40:00,65.87,65.97,65.1,65.66,154200.0,45.0381,45.1065,44.5116,44.8945,154200.0
2007-10-18 14:50:00,65.65,65.8,65.61,65.68,145000.0,44.8877,44.9902,44.8603,44.9082,145000.0
2007-10-18 15:00:00,65.69,65.83,65.6,65.63,292600.0,44.915,45.0107,44.8535,44.874,292600.0
2007-10-18 15:10:00,65.64,65.78,65.63,65.7,276000.0,44.8808,44.9765,44.874,44.9218,276000.0
2007-10-18 15:20:00,65.7,65.76,65.5,65.57,226700.0,44.9218,44.9629,44.7851,44.833,226700.0
2007-10-18 15:30:00,65.55,65.63,65.47,65.49,134500.0,44.8193,44.874,44.7646,44.7783,134500.0
2007-10-18 15:40:00,65.49,65.54,65.4,65.41,206900.0,44.7783,44.8124,44.7167,44.7236,206900.0
2007-10-18 15:50:00,65.41,65.57,65.4,65.49,307100.0,44.7236,44.833,44.7167,44.7783,307100.0
2007-10-19 09:30:00,65.02,65.12,64.87,64.87,916200.0,44.4569,44.5253,44.3543,44.3543,916200.0
2007-10-19 09:40:00,64.89,65.29,64.68,65.08,315300.0,44.368,44.6415,44.2244,44.4979,315300.0
2007-10-19 09:50:00,65.11,65.45,65.06,65.44,211900.0,44.5184,44.7509,44.4843,44.7441,211900.0
2007-10-19 10:00:00,65.44,65.49,65.05,65.24,177500.0,44.7441,44.7783,44.4774,44.6073,177500.0
2007-10-19 10:10:00,65.25,65.4,65.12,65.29,187600.0,44.6142,44.7167,44.5253,44.6415,187600.0
2007-10-19 10:20:00,65.31,65.43,65.13,65.31,138400.0,44.6552,44.7372,44.5321,44.6552,138400.0
2007-10-19 10:30:00,65.31,65.31,65.08,65.21,257200.0,44.6552,44.6552,44.4979,44.5868,257200.0
2007-10-19 10:40:00,65.2,65.22,64.91,64.98,197300.0,44.58,44.5937,44.3817,44.4296,197300.0
2007-10-19 10:50:00,64.96,64.97,64.4,64.4,237000.0,44.4159,44.4227,44.033,44.033,237000.0
2007-10-19 11:00:00,64.4,64.74,64.4,64.58,220900.0,44.033,44.2655,44.033,44.1561,220900.0
2007-10-19 11:10:00,64.56,64.59,64.36,64.52,234600.0,44.1424,44.1629,44.0056,44.115,234600.0
2007-10-19 11:20:00,64.52,64.53,64.25,64.38,172100.0,44.115,44.1219,43.9304,44.0193,172100.0
2007-10-19 11:30:00,64.39,64.74,64.25,64.58,264900.0,44.0261,44.2655,43.9304,44.1561,264900.0
2007-10-19 11:40:00,64.58,64.58,64.24,64.46,247600.0,44.1561,44.1561,43.9236,44.074,247600.0
2007-10-19 11:50:00,64.46,64.51,64.25,64.37,392400.0,44.074,44.1082,43.9304,44.0125,392400.0
2007-10-19 12:00:00,64.37,64.38,64.04,64.14,193000.0,44.0125,44.0193,43.7868,43.8552,193000.0
2007-10-19 12:10:00,64.14,64.23,64.02,64.05,192600.0,43.8552,43.9167,43.7732,43.7937,192600.0
2007-10-19 12:20:00,64.04,64.06,63.7,63.81,873800.0,43.7868,43.8005,43.5544,43.6296,873800.0
2007-10-19 12:30:00,63.81,63.97,63.7,63.75,332500.0,43.6296,43.739,43.5544,43.5886,332500.0
2007-10-19 12:40:00,63.75,63.83,63.43,63.55,318800.0,43.5886,43.6433,43.3698,43.4518,318800.0
2007-10-19 12:50:00,63.55,63.6,63.33,63.44,397600.0,43.4518,43.486,43.3014,43.3766,397600.0
2007-10-19 13:00:00,63.4,63.4,63.07,63.1,302400.0,43.3492,43.3492,43.1236,43.1441,302400.0
2007-10-19 13:10:00,63.1,63.18,62.94,63.01,333800.0,43.1441,43.1988,43.0347,43.0826,333800.0
2007-10-19 13:20:00,62.99,63.03,62.73,62.87,302300.0,43.0689,43.0963,42.8911,42.9869,302300.0
2007-10-19 13:30:00,62.87,63.01,62.83,62.87,154900.0,42.9869,43.0826,42.9595,42.9869,154900.0
2007-10-19 13:40:00,62.87,63.13,62.87,63.06,173200.0,42.9869,43.1646,42.9869,43.1168,173200.0
2007-10-19 13:50:00,63.05,63.3,62.95,62.96,204700.0,43.1099,43.2809,43.0416,43.0484,204700.0
2007-10-19 14:00:00,62.96,62.96,62.62,62.66,222900.0,43.0484,43.0484,42.8159,42.8433,222900.0
2007-10-19 14:10:00,62.65,62.72,62.31,62.32,293100.0,42.8364,42.8843,42.604,42.6108,293100.0
2007-10-19 14:20:00,62.34,62.56,62.16,62.37,410300.0,42.6245,42.7749,42.5014,42.645,410300.0
2007-10-19 14:30:00,62.37,62.47,62.01,62.06,308000.0,42.645,42.7134,42.3988,42.433,308000.0
2007-10-19 14:40:00,62.06,62.36,62.02,62.24,413400.0,42.433,42.6381,42.4057,42.5561,413400.0
2007-10-19 14:50:00,62.25,62.25,62.0,62.01,488700.0,42.5629,42.5629,42.392,42.3988,488700.0
2007-10-19 15:00:00,62.02,62.15,61.96,62.11,478300.0,42.4057,42.4946,42.3647,42.4672,478300.0
2007-10-19 15:10:00,62.11,62.17,62.0,62.0,536000.0,42.4672,42.5082,42.392,42.392,536000.0
2007-10-19 15:20:00,62.0,62.04,61.61,61.62,627000.0,42.392,42.4194,42.1253,42.1322,627000.0
2007-10-19 15:30:00,61.61,61.95,61.45,61.81,661400.0,42.1253,42.3578,42.0159,42.2621,661400.0
2007-10-19 15:40:00,61.82,61.94,61.7,61.72,1263300.0,42.2689,42.351,42.1869,42.2006,1263300.0
2007-10-19 15:50:00,61.72,62.19,61.66,62.09,1082800.0,42.2006,42.5219,42.1595,42.4535,1082800.0
2007-10-22 09:30:00,61.95,62.7,61.38,62.44,512700.0,42.3578,42.8706,41.9681,42.6928,512700.0
2007-10-22 09:40:00,62.49,62.78,62.3,62.78,338300.0,42.727,42.9253,42.5971,42.9253,338300.0
2007-10-22 09:50:00,62.78,63.39,62.71,63.25,420800.0,42.9253,43.3424,42.8775,43.2467,420800.0
2007-10-22 10:00:00,63.25,63.26,62.84,63.0,372200.0,43.2467,43.2535,42.9663,43.0757,372200.0
2007-10-22 10:10:00,63.0,63.2,62.89,63.0,321700.0,43.0757,43.2125,43.0005,43.0757,321700.0
2007-10-22 10:20:00,63.0,63.02,62.78,62.89,197000.0,43.0757,43.0894,42.9253,43.0005,197000.0
2007-10-22 10:30:00,62.89,63.07,62.73,62.77,250500.0,43.0005,43.1236,42.8911,42.9185,250500.0
2007-10-22 10:40:00,62.76,62.77,62.11,62.13,242300.0,42.9116,42.9185,42.4672,42.4809,242300.0
2007-10-22 10:50:00,62.13,62.18,61.67,61.87,275400.0,42.4809,42.5151,42.1664,42.3031,275400.0
2007-10-22 11:00:00,61.87,62.09,61.77,61.95,178200.0,42.3031,42.4535,42.2347,42.3578,178200.0
2007-10-22 11:10:00,61.95,62.06,61.73,61.76,185100.0,42.3578,42.433,42.2074,42.2279,185100.0
2007-10-22 11:20:00,61.76,62.28,61.75,62.28,200700.0,42.2279,42.5834,42.2211,42.5834,200700.0
2007-10-22 11:30:00,62.28,62.55,62.27,62.47,334300.0,42.5834,42.7681,42.5766,42.7134,334300.0
2007-10-22 11:40:00,62.46,62.54,62.35,62.53,177100.0,42.7065,42.7612,42.6313,42.7544,177100.0
2007-10-22 11:50:00,62.52,62.66,62.43,62.64,156200.0,42.7475,42.8433,42.686,42.8296,156200.0
2007-10-22 12:00:00,62.62,62.68,62.49,62.51,172200.0,42.8159,42.8569,42.727,42.7407,172200.0
2007-10-22 12:10:00,62.51,63.0,62.21,62.42,789100.0,42.7407,43.0757,42.5356,42.6792,789100.0
2007-10-22 12:20:00,62.44,62.65,62.37,62.61,135600.0,42.6928,42.8364,42.645,42.8091,135600.0
2007-10-22 12:30:00,62.61,62.7,62.42,62.44,84200.0,42.8091,42.8706,42.6792,42.6928,84200.0
2007-10-22 12:40:00,62.45,62.52,62.4,62.44,202400.0,42.6997,42.7475,42.6655,42.6928,202400.0
2007-10-22 12:50:00,62.45,62.65,62.38,62.56,263000.0,42.6997,42.8364,42.6518,42.7749,263000.0
2007-10-22 13:00:00,62.53,62.71,62.46,62.51,175800.0,42.7544,42.8775,42.7065,42.7407,175800.0
2007-10-22 13:10:00,62.55,62.93,62.35,62.92,206400.0,42.7681,43.0279,42.6313,43.021,206400.0
2007-10-22 13:20:00,62.9,62.91,62.74,62.77,109300.0,43.0074,43.0142,42.898,42.9185,109300.0
2007-10-22 13:30:00,62.77,62.79,62.65,62.67,127000.0,42.9185,42.9322,42.8364,42.8501,127000.0
2007-10-22 13:40:00,62.69,62.85,62.64,62.84,139800.0,42.8638,42.9732,42.8296,42.9663,139800.0
2007-10-22 13:50:00,62.84,62.84,62.48,62.51,205800.0,42.9663,42.9663,42.7202,42.7407,205800.0
2007-10-22 14:00:00,62.51,62.74,62.5,62.65,184300.0,42.7407,42.898,42.7339,42.8364,184300.0
2007-10-22 14:10:00,62.65,62.75,62.5,62.58,200400.0,42.8364,42.9048,42.7339,42.7886,200400.0
2007-10-22 14:20:00,62.57,62.63,62.32,62.34,172000.0,42.7817,42.8228,42.6108,42.6245,172000.0
2007-10-22 14:30:00,62.35,62.54,62.12,62.2,154400.0,42.6313,42.7612,42.4741,42.5288,154400.0
2007-10-22 14:40:00,62.23,62.36,62.02,62.1,328500.0,42.5493,42.6381,42.4057,42.4604,328500.0
2007-10-22 14:50:00,62.13,62.13,61.94,62.0,305400.0,42.4809,42.4809,42.351,42.392,305400.0
2007-10-22 15:00:00,62.03,62.27,61.96,62.13,280500.0,42.4125,42.5766,42.3647,42.4809,280500.0
2007-10-22 15:10:00,62.13,62.23,61.99,62.06,208200.0,42.4809,42.5493,42.3852,42.433,208200.0
2007-10-22 15:20:00,62.07,62.16,61.89,62.12,197000.0,42.4399,42.5014,42.3168,42.4741,197000.0
2007-10-22 15:30:00,62.13,62.36,62.12,62.29,257800.0,42.4809,42.6381,42.4741,42.5903,257800.0
2007-10-22 15:40:00,62.28,62.56,62.28,62.49,349200.0,42.5834,42.7749,42.5834,42.727,349200.0
2007-10-22 15:50:00,62.49,63.18,62.44,62.63,370800.0,42.727,43.1988,42.6928,42.8228,370800.0
2007-10-23 09:30:00,63.92,63.92,62.79,62.8,322100.0,43.7048,43.7048,42.9322,42.939,322100.0
2007-10-23 09:40:00,62.8,62.95,62.66,62.86,200000.0,42.939,43.0416,42.8433,42.98,200000.0
2007-10-23 09:50:00,62.86,63.08,62.72,62.85,210100.0,42.98,43.1304,42.8843,42.9732,210100.0
2007-10-23 10:00:00,62.86,62.92,62.53,62.53,216400.0,42.98,43.021,42.7544,42.7544,216400.0
2007-10-23 10:10:00,62.54,62.7,62.33,62.54,209600.0,42.7612,42.8706,42.6176,42.7612,209600.0
2007-10-23 10:20:00,62.53,62.74,62.45,62.71,146900.0,42.7544,42.898,42.6997,42.8775,146900.0
2007-10-23 10:30:00,62.71,62.76,62.22,62.25,132200.0,42.8775,42.9116,42.5424,42.5629,132200.0
2007-10-23 10:40:00,62.26,62.36,62.14,62.29,114800.0,42.5698,42.6381,42.4877,42.5903,114800.0
2007-10-23 10:50:00,62.3,62.37,62.02,62.06,136500.0,42.5971,42.645,42.4057,42.433,136500.0
2007-10-23 11:00:00,62.06,62.1,61.74,61.77,213600.0,42.433,42.4604,42.2142,42.2347,213600.0
2007-10-23 11:10:00,61.78,61.85,61.51,61.56,215100.0,42.2416,42.2894,42.057,42.0912,215100.0
2007-10-23 11:20:00,61.57,62.0,61.56,61.68,171600.0,42.098,42.392,42.0912,42.1732,171600.0
2007-10-23 11:30:00,61.69,61.75,61.55,61.71,127400.0,42.18,42.2211,42.0843,42.1937,127400.0
2007-10-23 11:40:00,61.71,62.13,61.7,62.02,171200.0,42.1937,42.4809,42.1869,42.4057,171200.0
2007-10-23 11:50:00,62.03,62.09,61.95,62.07,266300.0,42.4125,42.4535,42.3578,42.4399,266300.0
2007-10-23 12:00:00,62.08,62.21,62.0,62.02,143500.0,42.4467,42.5356,42.392,42.4057,143500.0
2007-10-23 12:10:00,62.02,62.25,62.01,62.19,105900.0,42.4057,42.5629,42.3988,42.5219,105900.0
2007-10-23 12:20:00,62.19,62.21,62.09,62.11,92700.0,42.5219,42.5356,42.4535,42.4672,92700.0
2007-10-23 12:30:00,62.11,62.19,62.0,62.07,128600.0,42.4672,42.5219,42.392,42.4399,128600.0
2007-10-23 12:40:00,62.07,62.18,62.01,62.11,73500.0,42.4399,42.5151,42.3988,42.4672,73500.0
2007-10-23 12:50:00,62.11,62.18,62.04,62.12,66800.0,42.4672,42.5151,42.4194,42.4741,66800.0
2007-10-23 13:00:00,62.11,62.12,62.01,62.12,70900.0,42.4672,42.4741,42.3988,42.4741,70900.0
2007-10-23 13:10:00,62.13,62.3,62.08,62.27,117800.0,42.4809,42.5971,42.4467,42.5766,117800.0
2007-10-23 13:20:00,62.27,62.31,62.18,62.26,73400.0,42.5766,42.604,42.5151,42.5698,73400.0
2007-10-23 13:30:00,62.26,62.38,62.2,62.3,170000.0,42.5698,42.6518,42.5288,42.5971,170000.0
2007-10-23 13:40:00,62.3,62.39,62.25,62.3,160700.0,42.5971,42.6587,42.5629,42.5971,160700.0
2007-10-23 13:50:00,62.31,62.64,62.28,62.58,195300.0,42.604,42.8296,42.5834,42.7886,195300.0
2007-10-23 14:00:00,62.59,62.9,62.59,62.89,275300.0,42.7954,43.0074,42.7954,43.0005,275300.0
2007-10-23 14:10:00,62.89,63.05,62.8,62.94,517700.0,43.0005,43.1099,42.939,43.0347,517700.0
2007-10-23 14:20:00,62.94,63.14,62.87,63.08,540500.0,43.0347,43.1715,42.9869,43.1304,540500.0
2007-10-23 14:30:00,63.07,63.28,63.05,63.26,335500.0,43.1236,43.2672,43.1099,43.2535,335500.0
2007-10-23 14:40:00,63.26,63.49,63.16,63.26,284700.0,43.2535,43.4108,43.1851,43.2535,284700.0
2007-10-23 14:50:00,63.29,63.38,63.2,63.21,255000.0,43.274,43.3356,43.2125,43.2193,255000.0
2007-10-23 15:00:00,63.2,63.33,63.14,63.17,227400.0,43.2125,43.3014,43.1715,43.192,227400.0
2007-10-23 15:10:00,63.17,63.17,62.98,63.0,277900.0,43.192,43.192,43.0621,43.0757,277900.0
2007-10-23 15:20:00,63.0,63.1,62.97,63.05,260100.0,43.0757,43.1441,43.0552,43.1099,260100.0
2007-10-23 15:30:00,63.06,63.31,63.06,63.27,395600.0,43.1168,43.2877,43.1168,43.2604,395600.0
2007-10-23 15:40:00,63.28,63.55,63.26,63.55,403900.0,43.2672,43.4518,43.2535,43.4518,403900.0
2007-10-23 15:50:00,63.55,63.73,63.49,63.73,647600.0,43.4518,43.5749,43.4108,43.5749,647600.0
2007-10-24 09:30:00,62.96,63.12,62.26,62.69,511500.0,43.0484,43.1578,42.5698,42.8638,511500.0
2007-10-24 09:40:00,62.68,63.5,62.66,63.07,330000.0,42.8569,43.4176,42.8433,43.1236,330000.0
2007-10-24 09:50:00,63.08,63.15,62.49,62.72,235900.0,43.1304,43.1783,42.727,42.8843,235900.0
2007-10-24 10:00:00,62.72,62.72,61.97,62.38,403900.0,42.8843,42.8843,42.3715,42.6518,403900.0
2007-10-24 10:10:00,62.4,62.4,61.88,62.01,298600.0,42.6655,42.6655,42.31,42.3988,298600.0
2007-10-24 10:20:00,62.01,62.36,62.0,62.2,149900.0,42.3988,42.6381,42.392,42.5288,149900.0
2007-10-24 10:30:00,62.21,62.22,61.98,62.0,206200.0,42.5356,42.5424,42.3783,42.392,206200.0
2007-10-24 10:40:00,62.0,62.01,60.94,60.94,450000.0,42.392,42.3988,41.6672,41.6672,450000.0
2007-10-24 10:50:00,60.94,61.05,60.53,60.83,692900.0,41.6672,41.7424,41.3869,41.592,692900.0
2007-10-24 11:00:00,60.83,60.86,60.37,60.44,483300.0,41.592,41.6125,41.2775,41.3254,483300.0
2007-10-24 11:10:00,60.45,60.53,60.0,60.07,599800.0,41.3322,41.3869,41.0245,41.0724,599800.0
2007-10-24 11:20:00,60.09,60.53,60.06,60.51,715400.0,41.0861,41.3869,41.0655,41.3732,715400.0
2007-10-24 11:30:00,60.53,61.07,60.47,60.89,385600.0,41.3869,41.7561,41.3459,41.633,385600.0
2007-10-24 11:40:00,60.89,61.3,60.8,61.21,332900.0,41.633,41.9134,41.5715,41.8518,332900.0
2007-10-24 11:50:00,61.21,61.5,61.07,61.13,262000.0,41.8518,42.0501,41.7561,41.7971,262000.0
2007-10-24 12:00:00,61.12,61.49,61.09,61.49,191700.0,41.7903,42.0433,41.7698,42.0433,191700.0
2007-10-24 12:10:00,61.48,61.5,61.23,61.33,180800.0,42.0365,42.0501,41.8655,41.9339,180800.0
2007-10-24 12:20:00,61.32,61.54,61.18,61.49,194600.0,41.9271,42.0775,41.8313,42.0433,194600.0
2007-10-24 12:30:00,61.49,61.65,61.21,61.28,221600.0,42.0433,42.1527,41.8518,41.8997,221600.0
2007-10-24 12:40:00,61.29,61.4,61.12,61.37,219300.0,41.9065,41.9818,41.7903,41.9612,219300.0
2007-10-24 12:50:00,61.38,61.39,60.95,61.19,187300.0,41.9681,41.9749,41.6741,41.8382,187300.0
2007-10-24 13:00:00,61.19,61.36,61.05,61.33,122000.0,41.8382,41.9544,41.7424,41.9339,122000.0
2007-10-24 13:10:00,61.33,61.46,61.18,61.29,202300.0,41.9339,42.0228,41.8313,41.9065,202300.0
2007-10-24 13:20:00,61.33,61.86,61.21,61.79,284300.0,41.9339,42.2963,41.8518,42.2484,284300.0
2007-10-24 13:30:00,61.79,61.94,61.77,61.87,235800.0,42.2484,42.351,42.2347,42.3031,235800.0
2007-10-24 13:40:00,61.86,61.9,61.65,61.74,188300.0,42.2963,42.3236,42.1527,42.2142,188300.0
2007-10-24 13:50:00,61.73,61.82,61.42,61.68,180200.0,42.2074,42.2689,41.9954,42.1732,180200.0
2007-10-24 14:00:00,61.65,61.8,61.36,61.36,254500.0,42.1527,42.2553,41.9544,41.9544,254500.0
2007-10-24 14:10:00,61.36,61.55,61.23,61.34,149500.0,41.9544,42.0843,41.8655,41.9407,149500.0
2007-10-24 14:20:00,61.33,62.08,61.33,61.93,271100.0,41.9339,42.4467,41.9339,42.3441,271100.0
2007-10-24 14:30:00,61.93,62.3,61.91,62.17,277600.0,42.3441,42.5971,42.3305,42.5082,277600.0
2007-10-24 14:40:00,62.18,62.18,61.9,62.14,236600.0,42.5151,42.5151,42.3236,42.4877,236600.0
2007-10-24 14:50:00,62.14,62.56,62.11,62.56,324900.0,42.4877,42.7749,42.4672,42.7749,324900.0
2007-10-24 15:00:00,62.57,62.75,62.32,62.65,259500.0,42.7817,42.9048,42.6108,42.8364,259500.0
2007-10-24 15:10:00,62.66,63.09,62.66,62.81,423800.0,42.8433,43.1373,42.8433,42.9458,423800.0
2007-10-24 15:20:00,62.81,63.15,62.69,63.14,369700.0,42.9458,43.1783,42.8638,43.1715,369700.0
2007-10-24 15:30:00,63.15,63.18,62.69,62.78,355500.0,43.1783,43.1988,42.8638,42.9253,355500.0
2007-10-24 15:40:00,62.78,62.9,62.63,62.72,343700.0,42.9253,43.0074,42.8228,42.8843,343700.0
2007-10-24 15:50:00,62.71,63.07,62.54,62.95,490400.0,42.8775,43.1236,42.7612,43.0416,490400.0
2007-10-25 09:30:00,62.96,63.07,62.34,62.61,326600.0,43.0484,43.1236,42.6245,42.8091,326600.0
2007-10-25 09:40:00,62.6,63.43,62.58,62.85,369500.0,42.8022,43.3698,42.7886,42.9732,369500.0
2007-10-25 09:50:00,62.85,62.89,61.88,61.91,379000.0,42.9732,43.0005,42.31,42.3305,379000.0
2007-10-25 10:00:00,61.91,62.41,61.75,62.03,477400.0,42.3305,42.6723,42.2211,42.4125,477400.0
2007-10-25 10:10:00,62.05,62.36,61.84,62.06,325200.0,42.4262,42.6381,42.2826,42.433,325200.0
2007-10-25 10:20:00,62.08,62.26,61.88,62.02,420900.0,42.4467,42.5698,42.31,42.4057,420900.0
2007-10-25 10:30:00,62.01,62.39,61.98,62.21,1178700.0,42.3988,42.6587,42.3783,42.5356,1178700.0
2007-10-25 10:40:00,62.2,62.27,61.91,62.26,942300.0,42.5288,42.5766,42.3305,42.5698,942300.0
2007-10-25 10:50:00,62.27,62.44,62.27,62.32,180300.0,42.5766,42.6928,42.5766,42.6108,180300.0
2007-10-25 11:00:00,62.32,62.49,62.08,62.2,402500.0,42.6108,42.727,42.4467,42.5288,402500.0
2007-10-25 11:10:00,62.19,62.24,61.95,62.08,98800.0,42.5219,42.5561,42.3578,42.4467,98800.0
2007-10-25 11:20:00,62.07,62.34,62.03,62.31,219000.0,42.4399,42.6245,42.4125,42.604,219000.0
2007-10-25 11:30:00,62.32,62.66,62.31,62.47,330200.0,42.6108,42.8433,42.604,42.7134,330200.0
2007-10-25 11:40:00,62.46,62.63,62.36,62.36,335900.0,42.7065,42.8228,42.6381,42.6381,335900.0
2007-10-25 11:50:00,62.35,62.36,61.67,62.1,760900.0,42.6313,42.6381,42.1664,42.4604,760900.0
2007-10-25 12:00:00,62.11,62.21,62.0,62.12,198000.0,42.4672,42.5356,42.392,42.4741,198000.0
2007-10-25 12:10:00,62.12,62.15,61.92,62.0,325800.0,42.4741,42.4946,42.3373,42.392,325800.0
2007-10-25 12:20:00,62.0,62.29,61.99,62.16,228400.0,42.392,42.5903,42.3852,42.5014,228400.0
2007-10-25 12:30:00,62.17,62.17,61.95,62.08,223000.0,42.5082,42.5082,42.3578,42.4467,223000.0
2007-10-25 12:40:00,62.1,62.16,62.0,62.07,156400.0,42.4604,42.5014,42.392,42.4399,156400.0
2007-10-25 12:50:00,62.06,62.09,61.63,61.63,403800.0,42.433,42.4535,42.139,42.139,403800.0
2007-10-25 13:00:00,61.63,61.64,60.67,61.06,1021800.0,42.139,42.1459,41.4826,41.7493,1021800.0
2007-10-25 13:10:00,61.07,61.34,60.91,60.94,330100.0,41.7561,41.9407,41.6467,41.6672,330100.0
2007-10-25 13:20:00,60.95,61.08,60.5,60.87,504100.0,41.6741,41.763,41.3664,41.6194,504100.0
2007-10-25 13:30:00,60.87,61.22,60.87,61.08,393000.0,41.6194,41.8587,41.6194,41.763,393000.0
2007-10-25 13:40:00,61.09,61.19,60.89,61.17,292200.0,41.7698,41.8382,41.633,41.8245,292200.0
2007-10-25 13:50:00,61.17,61.19,60.58,60.77,249300.0,41.8245,41.8382,41.4211,41.551,249300.0
2007-10-25 14:00:00,60.79,60.83,60.5,60.66,307600.0,41.5647,41.592,41.3664,41.4758,307600.0
2007-10-25 14:10:00,60.66,60.94,60.6,60.6,341000.0,41.4758,41.6672,41.4348,41.4348,341000.0
2007-10-25 14:20:00,60.6,61.18,60.54,61.13,375800.0,41.4348,41.8313,41.3937,41.7971,375800.0
2007-10-25 14:30:00,61.14,61.25,60.6,60.99,389000.0,41.804,41.8792,41.4348,41.7014,389000.0
2007-10-25 14:40:00,60.99,61.06,60.5,60.55,411100.0,41.7014,41.7493,41.3664,41.4006,411100.0
2007-10-25 14:50:00,60.57,61.27,60.55,61.26,498800.0,41.4143,41.8929,41.4006,41.886,498800.0
2007-10-25 15:00:00,61.27,61.39,60.91,61.09,350300.0,41.8929,41.9749,41.6467,41.7698,350300.0
2007-10-25 15:10:00,61.11,61.48,61.02,61.48,234500.0,41.7835,42.0365,41.7219,42.0365,234500.0
2007-10-25 15:20:00,61.48,61.55,61.1,61.5,557600.0,42.0365,42.0843,41.7766,42.0501,557600.0
2007-10-25 15:30:00,61.5,61.8,61.38,61.58,446200.0,42.0501,42.2553,41.9681,42.1048,446200.0
2007-10-25 15:40:00,61.59,62.16,61.59,62.06,683700.0,42.1117,42.5014,42.1117,42.433,683700.0
2007-10-25 15:50:00,62.05,62.19,61.89,61.94,563900.0,42.4262,42.5219,42.3168,42.351,563900.0
2007-10-26 09:30:00,63.63,64.0,63.22,63.82,376400.0,43.5065,43.7595,43.2262,43.6364,376400.0
2007-10-26 09:40:00,63.7,63.85,63.26,63.52,774900.0,43.5544,43.6569,43.2535,43.4313,774900.0
2007-10-26 09:50:00,63.51,63.88,63.3,63.46,529800.0,43.4245,43.6774,43.2809,43.3903,529800.0
2007-10-26 10:00:00,63.42,63.52,62.93,63.43,547600.0,43.3629,43.4313,43.0279,43.3698,547600.0
2007-10-26 10:10:00,63.45,63.73,63.31,63.6,453200.0,43.3834,43.5749,43.2877,43.486,453200.0
2007-10-26 10:20:00,63.61,63.67,63.4,63.55,316000.0,43.4928,43.5339,43.3492,43.4518,316000.0
2007-10-26 10:30:00,63.54,63.65,63.4,63.49,277900.0,43.445,43.5202,43.3492,43.4108,277900.0
2007-10-26 10:40:00,63.49,63.5,63.19,63.25,310500.0,43.4108,43.4176,43.2057,43.2467,310500.0
2007-10-26 10:50:00,63.25,63.38,63.0,63.34,279600.0,43.2467,43.3356,43.0757,43.3082,279600.0
2007-10-26 11:00:00,63.34,63.53,63.29,63.38,123700.0,43.3082,43.4381,43.274,43.3356,123700.0
2007-10-26 11:10:00,63.38,63.41,63.16,63.18,273000.0,43.3356,43.3561,43.1851,43.1988,273000.0
2007-10-26 11:20:00,63.17,63.35,63.03,63.18,172500.0,43.192,43.3151,43.0963,43.1988,172500.0
2007-10-26 11:30:00,63.17,63.31,63.15,63.24,69000.0,43.192,43.2877,43.1783,43.2398,69000.0
2007-10-26 11:40:00,63.25,63.55,63.21,63.53,225800.0,43.2467,43.4518,43.2193,43.4381,225800.0
2007-10-26 11:50:00,63.55,63.63,63.25,63.31,169600.0,43.4518,43.5065,43.2467,43.2877,169600.0
2007-10-26 12:00:00,63.31,63.4,63.19,63.25,148200.0,43.2877,43.3492,43.2057,43.2467,148200.0
2007-10-26 12:10:00,63.25,63.33,63.15,63.24,140500.0,43.2467,43.3014,43.1783,43.2398,140500.0
2007-10-26 12:20:00,63.25,63.48,63.22,63.36,80600.0,43.2467,43.4039,43.2262,43.3219,80600.0
2007-10-26 12:30:00,63.37,63.64,63.34,63.62,91200.0,43.3287,43.5133,43.3082,43.4997,91200.0
2007-10-26 12:40:00,63.62,63.72,63.51,63.54,236200.0,43.4997,43.568,43.4245,43.445,236200.0
2007-10-26 12:50:00,63.54,63.68,63.51,63.58,191300.0,43.445,43.5407,43.4245,43.4723,191300.0
2007-10-26 13:00:00,63.59,63.68,63.36,63.64,305300.0,43.4792,43.5407,43.3219,43.5133,305300.0
2007-10-26 13:10:00,63.64,63.9,63.64,63.86,118200.0,43.5133,43.6911,43.5133,43.6638,118200.0
2007-10-26 13:20:00,63.84,64.04,63.82,64.0,158400.0,43.6501,43.7868,43.6364,43.7595,158400.0
2007-10-26 13:30:00,64.0,64.06,63.73,63.93,210100.0,43.7595,43.8005,43.5749,43.7116,210100.0
2007-10-26 13:40:00,63.92,63.99,63.8,63.98,51300.0,43.7048,43.7526,43.6227,43.7458,51300.0
2007-10-26 13:50:00,63.99,64.13,63.93,64.07,186400.0,43.7526,43.8484,43.7116,43.8073,186400.0
2007-10-26 14:00:00,64.08,64.43,64.0,64.37,197100.0,43.8142,44.0535,43.7595,44.0125,197100.0
2007-10-26 14:10:00,64.37,64.75,64.33,64.7,224500.0,44.0125,44.2723,43.9851,44.2381,224500.0
2007-10-26 14:20:00,64.7,64.73,64.48,64.51,187200.0,44.2381,44.2586,44.0877,44.1082,187200.0
2007-10-26 14:30:00,64.5,64.86,64.43,64.75,202200.0,44.1014,44.3475,44.0535,44.2723,202200.0
2007-10-26 14:40:00,64.75,65.0,64.73,64.73,212000.0,44.2723,44.4432,44.2586,44.2586,212000.0
2007-10-26 14:50:00,64.73,64.82,64.61,64.79,178200.0,44.2586,44.3202,44.1766,44.2996,178200.0
2007-10-26 15:00:00,64.79,64.85,64.63,64.65,285100.0,44.2996,44.3407,44.1902,44.2039,285100.0
2007-10-26 15:10:00,64.64,64.71,64.45,64.62,330800.0,44.1971,44.2449,44.0672,44.1834,330800.0
2007-10-26 15:20:00,64.62,64.62,64.28,64.56,355000.0,44.1834,44.1834,43.9509,44.1424,355000.0
2007-10-26 15:30:00,64.57,64.89,64.57,64.85,339000.0,44.1492,44.368,44.1492,44.3407,339000.0
2007-10-26 15:40:00,64.84,64.85,64.5,64.62,506200.0,44.3338,44.3407,44.1014,44.1834,506200.0
2007-10-26 15:50:00,64.64,64.87,64.62,64.83,819800.0,44.1971,44.3543,44.1834,44.327,819800.0
2007-10-29 09:30:00,64.84,65.81,64.63,65.81,553500.0,44.3338,44.9971,44.1902,44.9971,553500.0
2007-10-29 09:40:00,65.8,66.04,65.7,65.95,437500.0,44.9902,45.1543,44.9218,45.0928,437500.0
2007-10-29 09:50:00,65.93,66.1,65.8,66.01,324600.0,45.0791,45.1953,44.9902,45.1338,324600.0
2007-10-29 10:00:00,66.01,66.03,65.81,65.97,251900.0,45.1338,45.1475,44.9971,45.1065,251900.0
2007-10-29 10:10:00,65.98,66.18,65.72,65.73,305500.0,45.1133,45.25,44.9355,44.9424,305500.0
2007-10-29 10:20:00,65.73,65.75,65.63,65.68,376100.0,44.9424,44.956,44.874,44.9082,376100.0
2007-10-29 10:30:00,65.67,65.73,65.43,65.56,233300.0,44.9013,44.9424,44.7372,44.8261,233300.0
2007-10-29 10:40:00,65.55,65.69,65.41,65.68,214300.0,44.8193,44.915,44.7236,44.9082,214300.0
2007-10-29 10:50:00,65.67,65.71,65.46,65.65,153800.0,44.9013,44.9287,44.7577,44.8877,153800.0
2007-10-29 11:00:00,65.64,65.72,65.49,65.7,225200.0,44.8808,44.9355,44.7783,44.9218,225200.0
2007-10-29 11:10:00,65.71,65.73,65.56,65.6,173100.0,44.9287,44.9424,44.8261,44.8535,173100.0
2007-10-29 11:20:00,65.61,65.74,65.6,65.7,104900.0,44.8603,44.9492,44.8535,44.9218,104900.0
2007-10-29 11:30:00,65.7,65.72,65.63,65.68,144000.0,44.9218,44.9355,44.874,44.9082,144000.0
2007-10-29 11:40:00,65.68,65.72,65.63,65.69,175100.0,44.9082,44.9355,44.874,44.915,175100.0
2007-10-29 11:50:00,65.68,65.69,65.6,65.63,128500.0,44.9082,44.915,44.8535,44.874,128500.0
2007-10-29 12:00:00,65.63,65.83,65.63,65.79,117500.0,44.874,45.0107,44.874,44.9834,117500.0
2007-10-29 12:10:00,65.81,65.83,65.65,65.76,173900.0,44.9971,45.0107,44.8877,44.9629,173900.0
2007-10-29 12:20:00,65.76,65.91,65.75,65.9,133600.0,44.9629,45.0654,44.956,45.0586,133600.0
2007-10-29 12:30:00,65.9,65.91,65.71,65.74,151900.0,45.0586,45.0654,44.9287,44.9492,151900.0
2007-10-29 12:40:00,65.75,65.91,65.75,65.83,67700.0,44.956,45.0654,44.956,45.0107,67700.0
2007-10-29 12:50:00,65.83,65.9,65.8,65.86,72000.0,45.0107,45.0586,44.9902,45.0312,72000.0
2007-10-29 13:00:00,65.86,65.9,65.81,65.83,103600.0,45.0312,45.0586,44.9971,45.0107,103600.0
2007-10-29 13:10:00,65.83,65.96,65.82,65.95,71100.0,45.0107,45.0996,45.0039,45.0928,71100.0
2007-10-29 13:20:00,65.96,65.99,65.89,65.9,98800.0,45.0996,45.1201,45.0518,45.0586,98800.0
2007-10-29 13:30:00,65.9,66.0,65.88,65.99,95200.0,45.0586,45.127,45.0449,45.1201,95200.0
2007-10-29 13:40:00,66.0,66.19,65.8,66.12,154800.0,45.127,45.2569,44.9902,45.209,154800.0
2007-10-29 13:50:00,66.13,66.28,66.05,66.28,192600.0,45.2159,45.3184,45.1612,45.3184,192600.0
2007-10-29 14:00:00,66.26,66.4,66.2,66.31,171800.0,45.3047,45.4005,45.2637,45.3389,171800.0
2007-10-29 14:10:00,66.31,66.32,66.11,66.26,201800.0,45.3389,45.3458,45.2022,45.3047,201800.0
2007-10-29 14:20:00,66.27,66.35,66.21,66.22,131400.0,45.3116,45.3663,45.2706,45.2774,131400.0
2007-10-29 14:30:00,66.22,66.24,66.06,66.22,330700.0,45.2774,45.2911,45.168,45.2774,330700.0
2007-10-29 14:40:00,66.22,66.35,66.19,66.31,116300.0,45.2774,45.3663,45.2569,45.3389,116300.0
2007-10-29 14:50:00,66.3,66.48,66.3,66.45,139300.0,45.3321,45.4552,45.3321,45.4347,139300.0
2007-10-29 15:00:00,66.45,66.48,66.35,66.38,129200.0,45.4347,45.4552,45.3663,45.3868,129200.0
2007-10-29 15:10:00,66.37,66.46,66.35,66.4,149800.0,45.38,45.4415,45.3663,45.4005,149800.0
2007-10-29 15:20:00,66.4,66.46,66.35,66.43,205300.0,45.4005,45.4415,45.3663,45.421,205300.0
2007-10-29 15:30:00,66.44,66.47,66.23,66.24,182300.0,45.4278,45.4483,45.2842,45.2911,182300.0
2007-10-29 15:40:00,66.24,66.31,66.11,66.3,498100.0,45.2911,45.3389,45.2022,45.3321,498100.0
2007-10-29 15:50:00,66.31,66.32,66.15,66.19,544200.0,45.3389,45.3458,45.2295,45.2569,544200.0
2007-10-30 09:30:00,65.92,66.5,65.48,66.44,323300.0,45.0723,45.4688,44.7714,45.4278,323300.0
2007-10-30 09:40:00,66.43,66.49,66.35,66.44,268500.0,45.421,45.462,45.3663,45.4278,268500.0
2007-10-30 09:50:00,66.43,66.65,66.37,66.43,321400.0,45.421,45.5714,45.38,45.421,321400.0
2007-10-30 10:00:00,66.42,66.95,66.33,66.55,520800.0,45.4141,45.7765,45.3526,45.503,520800.0
2007-10-30 10:10:00,66.54,66.57,66.16,66.31,333200.0,45.4962,45.5167,45.2364,45.3389,333200.0
2007-10-30 10:20:00,66.31,66.47,66.04,66.44,334000.0,45.3389,45.4483,45.1543,45.4278,334000.0
2007-10-30 10:30:00,66.39,66.41,66.1,66.31,191900.0,45.3936,45.4073,45.1953,45.3389,191900.0
2007-10-30 10:40:00,66.3,66.37,65.95,66.26,262100.0,45.3321,45.38,45.0928,45.3047,262100.0
2007-10-30 10:50:00,66.26,66.26,65.89,65.92,172700.0,45.3047,45.3047,45.0518,45.0723,172700.0
2007-10-30 11:00:00,65.91,65.94,65.63,65.73,195100.0,45.0654,45.0859,44.874,44.9424,195100.0
2007-10-30 11:10:00,65.72,65.75,65.01,65.07,441700.0,44.9355,44.956,44.4501,44.4911,441700.0
2007-10-30 11:20:00,65.06,65.34,64.92,64.97,449600.0,44.4843,44.6757,44.3885,44.4227,449600.0
2007-10-30 11:30:00,64.96,65.08,64.95,64.97,228300.0,44.4159,44.4979,44.409,44.4227,228300.0
2007-10-30 11:40:00,64.96,65.07,64.92,64.95,163200.0,44.4159,44.4911,44.3885,44.409,163200.0
2007-10-30 11:50:00,64.95,65.13,64.82,65.12,252100.0,44.409,44.5321,44.3202,44.5253,252100.0
2007-10-30 12:00:00,65.1,65.32,65.05,65.19,108100.0,44.5116,44.662,44.4774,44.5731,108100.0
2007-10-30 12:10:00,65.17,65.51,65.17,65.41,118900.0,44.5595,44.7919,44.5595,44.7236,118900.0
2007-10-30 12:20:00,65.43,65.5,65.34,65.39,146100.0,44.7372,44.7851,44.6757,44.7099,146100.0
2007-10-30 12:30:00,65.41,65.71,65.41,65.54,138500.0,44.7236,44.9287,44.7236,44.8124,138500.0
2007-10-30 12:40:00,65.54,65.7,65.4,65.6,107600.0,44.8124,44.9218,44.7167,44.8535,107600.0
2007-10-30 12:50:00,65.61,65.9,65.6,65.7,96700.0,44.8603,45.0586,44.8535,44.9218,96700.0
2007-10-30 13:00:00,65.7,66.13,65.7,65.97,147100.0,44.9218,45.2159,44.9218,45.1065,147100.0
2007-10-30 13:10:00,65.96,66.2,65.96,66.05,167400.0,45.0996,45.2637,45.0996,45.1612,167400.0
2007-10-30 13:20:00,66.07,66.13,65.98,65.99,115600.0,45.1748,45.2159,45.1133,45.1201,115600.0
2007-10-30 13:30:00,66.01,66.17,65.97,66.17,65500.0,45.1338,45.2432,45.1065,45.2432,65500.0
2007-10-30 13:40:00,66.17,66.23,66.08,66.17,84800.0,45.2432,45.2842,45.1817,45.2432,84800.0
2007-10-30 13:50:00,66.17,66.3,66.01,66.14,81700.0,45.2432,45.3321,45.1338,45.2227,81700.0
2007-10-30 14:00:00,66.14,66.2,66.06,66.1,63000.0,45.2227,45.2637,45.168,45.1953,63000.0
2007-10-30 14:10:00,66.07,66.33,66.03,66.18,82700.0,45.1748,45.3526,45.1475,45.25,82700.0
2007-10-30 14:20:00,66.2,66.23,66.07,66.2,173500.0,45.2637,45.2842,45.1748,45.2637,173500.0
2007-10-30 14:30:00,66.2,66.2,66.04,66.15,185400.0,45.2637,45.2637,45.1543,45.2295,185400.0
2007-10-30 14:40:00,66.15,66.18,65.98,66.09,75300.0,45.2295,45.25,45.1133,45.1885,75300.0
2007-10-30 14:50:00,66.08,66.15,66.01,66.06,50200.0,45.1817,45.2295,45.1338,45.168,50200.0
2007-10-30 15:00:00,66.06,66.08,65.96,66.01,78200.0,45.168,45.1817,45.0996,45.1338,78200.0
2007-10-30 15:10:00,66.0,66.06,65.87,65.9,244900.0,45.127,45.168,45.0381,45.0586,244900.0
2007-10-30 15:20:00,65.9,65.9,65.58,65.61,292000.0,45.0586,45.0586,44.8398,44.8603,292000.0
2007-10-30 15:30:00,65.61,65.64,65.53,65.55,250400.0,44.8603,44.8808,44.8056,44.8193,250400.0
2007-10-30 15:40:00,65.56,65.56,65.28,65.51,787300.0,44.8261,44.8261,44.6347,44.7919,787300.0
2007-10-30 15:50:00,65.51,65.6,65.26,65.44,573700.0,44.7919,44.8535,44.621,44.7441,573700.0
2007-10-31 09:30:00,66.22,66.62,66.0,66.27,291500.0,45.2774,45.5509,45.127,45.3116,291500.0
2007-10-31 09:40:00,66.27,66.58,66.13,66.43,272900.0,45.3116,45.5235,45.2159,45.421,272900.0
2007-10-31 09:50:00,66.43,66.51,66.2,66.39,312100.0,45.421,45.4757,45.2637,45.3936,312100.0
2007-10-31 10:00:00,66.4,66.75,66.4,66.62,227400.0,45.4005,45.6398,45.4005,45.5509,227400.0
2007-10-31 10:10:00,66.61,66.8,66.57,66.71,125500.0,45.5441,45.674,45.5167,45.6124,125500.0
2007-10-31 10:20:00,66.7,66.82,66.67,66.78,145100.0,45.6056,45.6876,45.5851,45.6603,145100.0
2007-10-31 10:30:00,66.77,66.87,66.66,66.75,400800.0,45.6535,45.7218,45.5782,45.6398,400800.0
2007-10-31 10:40:00,66.75,66.82,66.68,66.75,258400.0,45.6398,45.6876,45.5919,45.6398,258400.0
2007-10-31 10:50:00,66.75,66.82,66.65,66.8,188900.0,45.6398,45.6876,45.5714,45.674,188900.0
2007-10-31 11:00:00,66.8,66.89,66.76,66.81,144100.0,45.674,45.7355,45.6466,45.6808,144100.0
2007-10-31 11:10:00,66.8,66.81,66.67,66.7,223200.0,45.674,45.6808,45.5851,45.6056,223200.0
2007-10-31 11:20:00,66.69,66.83,66.68,66.75,117900.0,45.5988,45.6945,45.5919,45.6398,117900.0
2007-10-31 11:30:00,66.75,66.92,66.74,66.88,168900.0,45.6398,45.756,45.6329,45.7287,168900.0
2007-10-31 11:40:00,66.88,67.08,66.85,67.03,208700.0,45.7287,45.8654,45.7082,45.8312,208700.0
2007-10-31 11:50:00,67.02,67.08,66.96,67.0,365500.0,45.8244,45.8654,45.7834,45.8107,365500.0
2007-10-31 12:00:00,67.0,67.03,66.85,66.95,284000.0,45.8107,45.8312,45.7082,45.7765,284000.0
2007-10-31 12:10:00,66.96,67.02,66.89,66.94,303500.0,45.7834,45.8244,45.7355,45.7697,303500.0
2007-10-31 12:20:00,66.94,67.02,66.73,66.81,174300.0,45.7697,45.8244,45.6261,45.6808,174300.0
2007-10-31 12:30:00,66.81,66.87,66.74,66.75,155600.0,45.6808,45.7218,45.6329,45.6398,155600.0
2007-10-31 12:40:00,66.75,66.85,66.74,66.79,119300.0,45.6398,45.7082,45.6329,45.6671,119300.0
2007-10-31 12:50:00,66.79,66.85,66.73,66.76,245100.0,45.6671,45.7082,45.6261,45.6466,245100.0
2007-10-31 13:00:00,66.75,66.81,66.72,66.79,168200.0,45.6398,45.6808,45.6193,45.6671,168200.0
2007-10-31 13:10:00,66.79,66.89,66.79,66.89,125600.0,45.6671,45.7355,45.6671,45.7355,125600.0
2007-10-31 13:20:00,66.89,67.05,66.88,66.91,165400.0,45.7355,45.8449,45.7287,45.7492,165400.0
2007-10-31 13:30:00,66.9,67.02,66.9,66.99,94300.0,45.7423,45.8244,45.7423,45.8039,94300.0
2007-10-31 13:40:00,66.99,67.06,66.97,67.0,137300.0,45.8039,45.8517,45.7902,45.8107,137300.0
2007-10-31 13:50:00,67.0,67.12,66.95,67.09,244300.0,45.8107,45.8928,45.7765,45.8722,244300.0
2007-10-31 14:00:00,67.09,67.23,66.91,66.94,461400.0,45.8722,45.968,45.7492,45.7697,461400.0
2007-10-31 14:10:00,66.95,67.08,65.23,66.23,1006200.0,45.7765,45.8654,44.6005,45.2842,1006200.0
2007-10-31 14:20:00,66.28,66.38,64.27,65.43,1297500.0,45.3184,45.3868,43.9441,44.7372,1297500.0
2007-10-31 14:30:00,65.43,66.03,65.38,65.77,455800.0,44.7372,45.1475,44.7031,44.9697,455800.0
2007-10-31 14:40:00,65.77,67.02,65.73,66.84,549300.0,44.9697,45.8244,44.9424,45.7013,549300.0
2007-10-31 14:50:00,66.83,67.5,66.08,67.36,800500.0,45.6945,46.1526,45.1817,46.0569,800500.0
2007-10-31 15:00:00,67.36,67.6,66.37,67.3,867800.0,46.0569,46.221,45.38,46.0158,867800.0
2007-10-31 15:10:00,67.31,67.4,66.65,66.75,608500.0,46.0227,46.0842,45.5714,45.6398,608500.0
2007-10-31 15:20:00,66.76,67.0,66.59,66.9,784500.0,45.6466,45.8107,45.5304,45.7423,784500.0
2007-10-31 15:30:00,66.9,67.17,66.77,67.02,593500.0,45.7423,45.9269,45.6535,45.8244,593500.0
2007-10-31 15:40:00,67.01,67.51,66.95,67.21,532200.0,45.8175,46.1594,45.7765,45.9543,532200.0
2007-10-31 15:50:00,67.22,67.27,66.96,67.16,624600.0,45.9611,45.9953,45.7834,45.9201,624600.0
2007-11-01 09:30:00,65.02,65.02,63.01,63.09,466700.0,44.4569,44.4569,43.0826,43.1373,466700.0
2007-11-01 09:40:00,63.06,63.45,62.06,63.38,1315500.0,43.1168,43.3834,42.433,43.3356,1315500.0
2007-11-01 09:50:00,63.4,63.82,63.24,63.77,826700.0,43.3492,43.6364,43.2398,43.6022,826700.0
2007-11-01 10:00:00,63.81,63.92,62.86,63.31,631600.0,43.6296,43.7048,42.98,43.2877,631600.0
2007-11-01 10:10:00,63.3,63.5,62.6,62.98,598500.0,43.2809,43.4176,42.8022,43.0621,598500.0
2007-11-01 10:20:00,62.97,63.88,62.89,63.47,470400.0,43.0552,43.6774,43.0005,43.3971,470400.0
2007-11-01 10:30:00,63.48,63.85,63.1,63.72,331400.0,43.4039,43.6569,43.1441,43.568,331400.0
2007-11-01 10:40:00,63.73,64.23,63.61,63.63,324600.0,43.5749,43.9167,43.4928,43.5065,324600.0
2007-11-01 10:50:00,63.63,64.29,63.57,63.99,304200.0,43.5065,43.9578,43.4655,43.7526,304200.0
2007-11-01 11:00:00,64.0,64.03,63.7,63.77,251300.0,43.7595,43.78,43.5544,43.6022,251300.0
2007-11-01 11:10:00,63.77,63.79,63.3,63.63,241600.0,43.6022,43.6159,43.2809,43.5065,241600.0
2007-11-01 11:20:00,63.65,63.77,63.48,63.5,346800.0,43.5202,43.6022,43.4039,43.4176,346800.0
2007-11-01 11:30:00,63.5,63.58,63.1,63.27,294600.0,43.4176,43.4723,43.1441,43.2604,294600.0
2007-11-01 11:40:00,63.26,63.34,62.87,63.15,434700.0,43.2535,43.3082,42.9869,43.1783,434700.0
2007-11-01 11:50:00,63.12,63.34,62.92,63.16,189400.0,43.1578,43.3082,43.021,43.1851,189400.0
2007-11-01 12:00:00,63.17,63.44,62.97,63.31,221900.0,43.192,43.3766,43.0552,43.2877,221900.0
2007-11-01 12:10:00,63.32,63.4,63.22,63.23,204700.0,43.2945,43.3492,43.2262,43.233,204700.0
2007-11-01 12:20:00,63.23,63.44,63.11,63.37,229300.0,43.233,43.3766,43.151,43.3287,229300.0
2007-11-01 12:30:00,63.39,63.43,63.26,63.27,196600.0,43.3424,43.3698,43.2535,43.2604,196600.0
2007-11-01 12:40:00,63.26,63.47,63.21,63.32,180800.0,43.2535,43.3971,43.2193,43.2945,180800.0
2007-11-01 12:50:00,63.3,63.67,63.29,63.67,173700.0,43.2809,43.5339,43.274,43.5339,173700.0
2007-11-01 13:00:00,63.67,63.69,63.47,63.6,167800.0,43.5339,43.5475,43.3971,43.486,167800.0
2007-11-01 13:10:00,63.6,63.69,63.53,63.69,135700.0,43.486,43.5475,43.4381,43.5475,135700.0
2007-11-01 13:20:00,63.69,63.97,63.66,63.8,277400.0,43.5475,43.739,43.527,43.6227,277400.0
2007-11-01 13:30:00,63.8,63.82,63.51,63.63,228100.0,43.6227,43.6364,43.4245,43.5065,228100.0
2007-11-01 13:40:00,63.62,63.8,63.5,63.76,234400.0,43.4997,43.6227,43.4176,43.5954,234400.0
2007-11-01 13:50:00,63.76,63.78,62.98,62.99,253600.0,43.5954,43.6091,43.0621,43.0689,253600.0
2007-11-01 14:00:00,62.99,63.43,62.89,63.41,275000.0,43.0689,43.3698,43.0005,43.3561,275000.0
2007-11-01 14:10:00,63.44,63.54,63.31,63.31,222300.0,43.3766,43.445,43.2877,43.2877,222300.0
2007-11-01 14:20:00,63.31,63.33,63.11,63.17,222700.0,43.2877,43.3014,43.151,43.192,222700.0
2007-11-01 14:30:00,63.18,63.58,63.15,63.5,203700.0,43.1988,43.4723,43.1783,43.4176,203700.0
2007-11-01 14:40:00,63.5,63.67,63.39,63.67,213000.0,43.4176,43.5339,43.3424,43.5339,213000.0
2007-11-01 14:50:00,63.66,63.72,63.54,63.64,222300.0,43.527,43.568,43.445,43.5133,222300.0
2007-11-01 15:00:00,63.64,63.8,63.56,63.77,259800.0,43.5133,43.6227,43.4586,43.6022,259800.0
2007-11-01 15:10:00,63.77,63.8,63.3,63.35,243800.0,43.6022,43.6227,43.2809,43.3151,243800.0
2007-11-01 15:20:00,63.36,63.37,62.73,62.73,455900.0,43.3219,43.3287,42.8911,42.8911,455900.0
2007-11-01 15:30:00,62.73,62.98,62.72,62.85,596200.0,42.8911,43.0621,42.8843,42.9732,596200.0
2007-11-01 15:40:00,62.85,63.18,62.77,62.79,774400.0,42.9732,43.1988,42.9185,42.9322,774400.0
2007-11-01 15:50:00,62.78,62.81,62.29,62.39,1511700.0,42.9253,42.9458,42.5903,42.6587,1511700.0
2007-11-02 09:30:00,61.63,62.09,60.5,60.59,770500.0,42.139,42.4535,41.3664,41.4279,770500.0
2007-11-02 09:40:00,60.59,60.63,59.42,59.48,930900.0,41.4279,41.4553,40.6279,40.669,930900.0
2007-11-02 09:50:00,59.47,59.82,58.87,59.81,1097100.0,40.6621,40.9014,40.2519,40.8946,1097100.0
2007-11-02 10:00:00,59.81,60.4,59.57,59.94,942500.0,40.8946,41.298,40.7305,40.9835,942500.0
2007-11-02 10:10:00,59.95,60.3,59.6,59.65,684000.0,40.9903,41.2296,40.751,40.7852,684000.0
2007-11-02 10:20:00,59.67,60.38,59.64,60.0,552800.0,40.7989,41.2843,40.7784,41.0245,552800.0
2007-11-02 10:30:00,60.0,60.38,60.0,60.24,503900.0,41.0245,41.2843,41.0245,41.1886,503900.0
2007-11-02 10:40:00,60.25,60.27,59.11,59.12,539900.0,41.1955,41.2091,40.416,40.4228,539900.0
2007-11-02 10:50:00,59.13,59.58,59.13,59.55,526500.0,40.4297,40.7373,40.4297,40.7168,526500.0
2007-11-02 11:00:00,59.51,59.76,59.41,59.7,333900.0,40.6895,40.8604,40.6211,40.8194,333900.0
2007-11-02 11:10:00,59.71,59.73,59.4,59.42,391200.0,40.8262,40.8399,40.6143,40.6279,391200.0
2007-11-02 11:20:00,59.43,59.49,59.2,59.22,686100.0,40.6348,40.6758,40.4775,40.4912,686100.0
2007-11-02 11:30:00,59.23,59.3,58.7,58.71,744400.0,40.498,40.5459,40.1357,40.1425,744400.0
2007-11-02 11:40:00,58.71,59.25,58.4,58.69,1696800.0,40.1425,40.5117,39.9305,40.1288,1696800.0
2007-11-02 11:50:00,58.69,59.24,58.5,58.85,1048500.0,40.1288,40.5049,39.9989,40.2382,1048500.0
2007-11-02 12:00:00,58.86,58.92,58.33,58.51,680600.0,40.2451,40.2861,39.8827,40.0057,680600.0
2007-11-02 12:10:00,58.52,59.16,58.51,58.69,531600.0,40.0126,40.4502,40.0057,40.1288,531600.0
2007-11-02 12:20:00,58.67,59.17,58.59,59.0,394600.0,40.1151,40.457,40.0604,40.3408,394600.0
2007-11-02 12:30:00,59.01,59.85,59.0,59.59,600100.0,40.3476,40.922,40.3408,40.7442,600100.0
2007-11-02 12:40:00,59.59,59.87,59.36,59.67,530400.0,40.7442,40.9356,40.5869,40.7989,530400.0
2007-11-02 12:50:00,59.66,60.0,59.56,59.98,499500.0,40.792,41.0245,40.7237,41.0108,499500.0
2007-11-02 13:00:00,59.98,60.37,59.56,59.65,762300.0,41.0108,41.2775,40.7237,40.7852,762300.0
2007-11-02 13:10:00,59.67,59.84,59.45,59.83,424400.0,40.7989,40.9151,40.6485,40.9083,424400.0
2007-11-02 13:20:00,59.82,59.83,59.18,59.5,391900.0,40.9014,40.9083,40.4638,40.6826,391900.0
2007-11-02 13:30:00,59.5,59.63,59.35,59.57,286200.0,40.6826,40.7715,40.5801,40.7305,286200.0
2007-11-02 13:40:00,59.59,59.66,59.32,59.42,385600.0,40.7442,40.792,40.5596,40.6279,385600.0
2007-11-02 13:50:00,59.42,59.7,59.37,59.39,333200.0,40.6279,40.8194,40.5938,40.6074,333200.0
2007-11-02 14:00:00,59.38,59.4,58.87,58.9,526500.0,40.6006,40.6143,40.2519,40.2724,526500.0
2007-11-02 14:10:00,58.89,59.0,58.3,58.33,626700.0,40.2656,40.3408,39.8622,39.8827,626700.0
2007-11-02 14:20:00,58.33,58.52,58.01,58.16,657900.0,39.8827,40.0126,39.6639,39.7664,657900.0
2007-11-02 14:30:00,58.14,58.45,57.62,57.67,619000.0,39.7528,39.9647,39.3972,39.4314,619000.0
2007-11-02 14:40:00,57.67,58.2,57.52,58.04,464800.0,39.4314,39.7938,39.3288,39.6844,464800.0
2007-11-02 14:50:00,58.02,58.4,57.2,57.24,516300.0,39.6707,39.9305,39.11,39.1374,516300.0
2007-11-02 15:00:00,57.24,57.49,57.06,57.39,722100.0,39.1374,39.3083,39.0143,39.24,722100.0
2007-11-02 15:10:00,57.39,57.52,56.88,57.44,916100.0,39.24,39.3288,38.8912,39.2741,916100.0
2007-11-02 15:20:00,57.45,58.25,57.38,57.44,1032600.0,39.281,39.828,39.2331,39.2741,1032600.0
2007-11-02 15:30:00,57.49,58.27,57.39,58.25,1065600.0,39.3083,39.8416,39.24,39.828,1065600.0
2007-11-02 15:40:00,58.26,59.01,58.25,58.81,1467900.0,39.8348,40.3476,39.828,40.2109,1467900.0
2007-11-02 15:50:00,58.81,59.16,58.59,58.74,1607300.0,40.2109,40.4502,40.0604,40.163,1607300.0
2007-11-05 09:30:00,56.0,57.88,55.49,56.3,1286300.0,38.2896,39.575,37.9408,38.4947,1286300.0
2007-11-05 09:40:00,56.28,57.41,56.08,57.14,889500.0,38.481,39.2536,38.3442,39.069,889500.0
2007-11-05 09:50:00,57.15,57.45,52.2,57.3,767700.0,39.0759,39.281,35.6913,39.1784,767700.0
2007-11-05 10:00:00,57.29,58.09,57.27,57.41,1143500.0,39.1716,39.7186,39.1579,39.2536,1143500.0
2007-11-05 10:10:00,57.41,57.43,56.22,56.54,1282900.0,39.2536,39.2673,38.44,38.6588,1282900.0
2007-11-05 10:20:00,56.54,56.65,56.14,56.26,885600.0,38.6588,38.734,38.3853,38.4673,885600.0
2007-11-05 10:30:00,56.29,56.84,56.27,56.69,649300.0,38.4878,38.8639,38.4742,38.7613,649300.0
2007-11-05 10:40:00,56.69,56.7,56.05,56.3,803200.0,38.7613,38.7682,38.3237,38.4947,803200.0
2007-11-05 10:50:00,56.32,56.41,55.75,55.79,710400.0,38.5083,38.5699,38.1186,38.146,710400.0
2007-11-05 11:00:00,55.78,55.88,55.35,55.56,705900.0,38.1391,38.2075,37.8451,37.9887,705900.0
2007-11-05 11:10:00,55.55,55.59,54.2,54.64,1252800.0,37.9819,38.0092,37.0588,37.3597,1252800.0
2007-11-05 11:20:00,54.56,55.83,54.46,55.37,1132300.0,37.305,38.1733,37.2366,37.8588,1132300.0
2007-11-05 11:30:00,55.37,55.87,55.37,55.81,392900.0,37.8588,38.2007,37.8588,38.1596,392900.0
2007-11-05 11:40:00,55.81,56.2,55.78,56.12,534800.0,38.1596,38.4263,38.1391,38.3716,534800.0
2007-11-05 11:50:00,56.12,56.12,55.65,56.06,330000.0,38.3716,38.3716,38.0502,38.3306,330000.0
2007-11-05 12:00:00,56.06,56.31,55.91,56.0,428900.0,38.3306,38.5015,38.228,38.2896,428900.0
2007-11-05 12:10:00,55.99,56.0,55.36,55.76,357400.0,38.2827,38.2896,37.852,38.1255,357400.0
2007-11-05 12:20:00,55.76,55.9,55.27,55.3,364300.0,38.1255,38.2212,37.7904,37.8109,364300.0
2007-11-05 12:30:00,55.28,55.78,54.98,55.7,496300.0,37.7973,38.1391,37.5921,38.0844,496300.0
2007-11-05 12:40:00,55.68,56.03,55.57,55.88,217600.0,38.0708,38.3101,37.9955,38.2075,217600.0
2007-11-05 12:50:00,55.86,55.95,55.46,55.72,249600.0,38.1938,38.2554,37.9203,38.0981,249600.0
2007-11-05 13:00:00,55.72,55.84,55.54,55.57,157300.0,38.0981,38.1802,37.975,37.9955,157300.0
2007-11-05 13:10:00,55.56,55.59,55.25,55.31,273600.0,37.9887,38.0092,37.7767,37.8178,273600.0
2007-11-05 13:20:00,55.31,55.42,55.17,55.27,244200.0,37.8178,37.893,37.722,37.7904,244200.0
2007-11-05 13:30:00,55.27,55.56,55.21,55.44,247400.0,37.7904,37.9887,37.7494,37.9067,247400.0
2007-11-05 13:40:00,55.45,55.56,54.56,54.63,443800.0,37.9135,37.9887,37.305,37.3528,443800.0
2007-11-05 13:50:00,54.59,54.77,54.3,54.35,643200.0,37.3255,37.4485,37.1272,37.1614,643200.0
2007-11-05 14:00:00,54.35,54.71,54.3,54.68,645200.0,37.1614,37.4075,37.1272,37.387,645200.0
2007-11-05 14:10:00,54.68,55.07,54.57,54.61,422600.0,37.387,37.6537,37.3118,37.3391,422600.0
2007-11-05 14:20:00,54.59,54.93,54.37,54.57,446300.0,37.3255,37.5579,37.1751,37.3118,446300.0
2007-11-05 14:30:00,54.57,54.62,54.26,54.54,528400.0,37.3118,37.346,37.0998,37.2913,528400.0
2007-11-05 14:40:00,54.54,54.95,54.31,54.86,653600.0,37.2913,37.5716,37.134,37.5101,653600.0
2007-11-05 14:50:00,54.86,55.33,54.76,54.76,683900.0,37.5101,37.8314,37.4417,37.4417,683900.0
2007-11-05 15:00:00,54.76,55.57,54.56,55.16,900500.0,37.4417,37.9955,37.305,37.7152,900500.0
2007-11-05 15:10:00,55.17,55.63,55.0,55.36,670700.0,37.722,38.0366,37.6058,37.852,670700.0
2007-11-05 15:20:00,55.36,56.0,55.36,55.99,940500.0,37.852,38.2896,37.852,38.2827,940500.0
2007-11-05 15:30:00,55.99,56.0,55.5,55.85,759200.0,38.2827,38.2896,37.9477,38.187,759200.0
2007-11-05 15:40:00,55.85,56.15,55.5,55.53,1032700.0,38.187,38.3921,37.9477,37.9682,1032700.0
2007-11-05 15:50:00,55.53,55.82,55.38,55.49,1208100.0,37.9682,38.1665,37.8656,37.9408,1208100.0
2007-11-06 09:30:00,55.56,56.33,55.1,55.36,1184000.0,37.9887,38.5152,37.6742,37.852,1184000.0
2007-11-06 09:40:00,55.36,55.55,54.79,55.33,936300.0,37.852,37.9819,37.4622,37.8314,936300.0
2007-11-06 09:50:00,55.34,56.19,55.3,55.72,845700.0,37.8383,38.4195,37.8109,38.0981,845700.0
2007-11-06 10:00:00,55.72,56.15,55.64,55.99,532100.0,38.0981,38.3921,38.0434,38.2827,532100.0
2007-11-06 10:10:00,55.99,56.0,55.3,55.45,455400.0,38.2827,38.2896,37.8109,37.9135,455400.0
2007-11-06 10:20:00,55.44,55.85,55.3,55.63,348100.0,37.9067,38.187,37.8109,38.0366,348100.0
2007-11-06 10:30:00,55.62,55.65,55.3,55.39,531700.0,38.0297,38.0502,37.8109,37.8725,531700.0
2007-11-06 10:40:00,55.38,55.5,54.02,54.07,866100.0,37.8656,37.9477,36.9357,36.9699,866100.0
2007-11-06 10:50:00,54.09,54.27,53.57,53.77,1338200.0,36.9836,37.1067,36.6281,36.7648,1338200.0
2007-11-06 11:00:00,53.78,54.23,53.73,54.23,625600.0,36.7716,37.0793,36.7375,37.0793,625600.0
2007-11-06 11:10:00,54.21,54.45,54.03,54.38,793700.0,37.0657,37.2298,36.9426,37.1819,793700.0
2007-11-06 11:20:00,54.38,54.5,54.14,54.44,857500.0,37.1819,37.2639,37.0178,37.2229,857500.0
2007-11-06 11:30:00,54.44,54.55,54.24,54.4,779600.0,37.2229,37.2981,37.0862,37.1956,779600.0
2007-11-06 11:40:00,54.4,54.45,53.82,53.85,378900.0,37.1956,37.2298,36.799,36.8195,378900.0
2007-11-06 11:50:00,53.84,54.83,53.66,54.36,928600.0,36.8127,37.4896,36.6896,37.1682,928600.0
2007-11-06 12:00:00,54.38,54.38,53.57,53.8,583600.0,37.1819,37.1819,36.6281,36.7853,583600.0
2007-11-06 12:10:00,53.8,54.08,53.51,54.03,569400.0,36.7853,36.9768,36.587,36.9426,569400.0
2007-11-06 12:20:00,54.03,54.25,53.8,54.15,502400.0,36.9426,37.093,36.7853,37.0246,502400.0
2007-11-06 12:30:00,54.15,54.17,53.24,53.73,894900.0,37.0246,37.0383,36.4024,36.7375,894900.0
2007-11-06 12:40:00,53.73,54.03,53.62,53.82,430600.0,36.7375,36.9426,36.6622,36.799,430600.0
2007-11-06 12:50:00,53.82,54.07,53.79,53.97,433700.0,36.799,36.9699,36.7785,36.9016,433700.0
2007-11-06 13:00:00,53.98,54.03,53.84,53.85,475800.0,36.9084,36.9426,36.8127,36.8195,475800.0
2007-11-06 13:10:00,53.85,54.23,53.83,54.05,497900.0,36.8195,37.0793,36.8058,36.9563,497900.0
2007-11-06 13:20:00,54.05,54.15,53.92,54.04,415900.0,36.9563,37.0246,36.8674,36.9494,415900.0
2007-11-06 13:30:00,54.03,54.19,53.93,54.11,360400.0,36.9426,37.052,36.8742,36.9973,360400.0
2007-11-06 13:40:00,54.11,54.37,54.0,54.33,625000.0,36.9973,37.1751,36.9221,37.1477,625000.0
2007-11-06 13:50:00,54.34,54.6,54.07,54.12,507600.0,37.1545,37.3323,36.9699,37.0041,507600.0
2007-11-06 14:00:00,54.1,54.48,54.1,54.31,393400.0,36.9904,37.2503,36.9904,37.134,393400.0
2007-11-06 14:10:00,54.3,54.54,54.25,54.4,490900.0,37.1272,37.2913,37.093,37.1956,490900.0
2007-11-06 14:20:00,54.4,54.43,53.85,54.0,413200.0,37.1956,37.2161,36.8195,36.9221,413200.0
2007-11-06 14:30:00,54.0,54.03,53.36,53.42,751100.0,36.9221,36.9426,36.4845,36.5255,751100.0
2007-11-06 14:40:00,53.4,53.57,53.05,53.06,648400.0,36.5118,36.6281,36.2725,36.2793,648400.0
2007-11-06 14:50:00,53.06,53.28,52.82,53.1,801900.0,36.2793,36.4298,36.1153,36.3067,801900.0
2007-11-06 15:00:00,53.1,53.66,53.09,53.42,610600.0,36.3067,36.6896,36.2999,36.5255,610600.0
2007-11-06 15:10:00,53.42,53.86,53.39,53.8,753400.0,36.5255,36.8263,36.505,36.7853,753400.0
2007-11-06 15:20:00,53.8,54.0,53.67,53.73,707400.0,36.7853,36.9221,36.6964,36.7375,707400.0
2007-11-06 15:30:00,53.73,53.88,53.3,53.66,843700.0,36.7375,36.84,36.4434,36.6896,843700.0
2007-11-06 15:40:00,53.67,54.27,53.67,54.25,1035700.0,36.6964,37.1067,36.6964,37.093,1035700.0
2007-11-06 15:50:00,54.25,54.77,54.1,54.59,1827800.0,37.093,37.4485,36.9904,37.3255,1827800.0
2007-11-07 09:30:00,53.1,53.39,51.31,52.16,2328600.0,36.3067,36.505,35.0828,35.664,2328600.0
2007-11-07 09:40:00,52.15,52.75,51.95,52.75,1439700.0,35.6571,36.0674,35.5204,36.0674,1439700.0
2007-11-07 09:50:00,52.75,52.98,52.24,52.79,951200.0,36.0674,36.2246,35.7187,36.0947,951200.0
2007-11-07 10:00:00,52.79,52.87,52.35,52.8,585700.0,36.0947,36.1494,35.7939,36.1016,585700.0
2007-11-07 10:10:00,52.79,52.9,52.51,52.75,586400.0,36.0947,36.17,35.9033,36.0674,586400.0
2007-11-07 10:20:00,52.73,52.75,52.34,52.53,428400.0,36.0537,36.0674,35.7871,35.917,428400.0
2007-11-07 10:30:00,52.52,52.79,52.18,52.42,979500.0,35.9101,36.0947,35.6777,35.8418,979500.0
2007-11-07 10:40:00,52.42,52.66,52.24,52.41,774400.0,35.8418,36.0059,35.7187,35.8349,774400.0
2007-11-07 10:50:00,52.42,52.55,52.34,52.38,505200.0,35.8418,35.9306,35.7871,35.8144,505200.0
2007-11-07 11:00:00,52.37,52.46,51.92,52.23,1387200.0,35.8076,35.8691,35.4999,35.7118,1387200.0
2007-11-07 11:10:00,52.24,52.36,51.8,52.1,909200.0,35.7187,35.8007,35.4178,35.623,909200.0
2007-11-07 11:20:00,52.07,52.2,51.95,52.05,704200.0,35.6024,35.6913,35.5204,35.5888,704200.0
2007-11-07 11:30:00,52.03,52.15,51.75,52.01,505600.0,35.5751,35.6571,35.3836,35.5614,505600.0
2007-11-07 11:40:00,52.01,52.05,51.89,51.94,238500.0,35.5614,35.5888,35.4794,35.5136,238500.0
2007-11-07 11:50:00,51.94,52.1,51.75,51.87,381900.0,35.5136,35.623,35.3836,35.4657,381900.0
2007-11-07 12:00:00,51.88,51.89,51.55,51.59,346500.0,35.4725,35.4794,35.2469,35.2742,346500.0
2007-11-07 12:10:00,51.58,51.7,51.29,51.3,460200.0,35.2674,35.3495,35.0691,35.076,460200.0
2007-11-07 12:20:00,51.3,52.1,51.09,51.4,840500.0,35.076,35.623,34.9324,35.1443,840500.0
2007-11-07 12:30:00,51.42,52.6,51.39,51.54,2069700.0,35.158,35.9648,35.1375,35.2401,2069700.0
2007-11-07 12:40:00,51.54,51.59,51.08,51.13,271000.0,35.2401,35.2742,34.9255,34.9597,271000.0
2007-11-07 12:50:00,51.13,51.6,51.07,51.28,490700.0,34.9597,35.2811,34.9187,35.0623,490700.0
2007-11-07 13:00:00,51.29,51.53,51.14,51.2,271300.0,35.0691,35.2332,34.9666,35.0076,271300.0
2007-11-07 13:10:00,51.19,51.23,50.08,50.16,874800.0,35.0008,35.0281,34.2418,34.2965,874800.0
2007-11-07 13:20:00,50.19,50.63,50.1,50.55,944400.0,34.317,34.6179,34.2555,34.5632,944400.0
2007-11-07 13:30:00,50.53,50.82,50.37,50.59,850800.0,34.5495,34.7478,34.4401,34.5905,850800.0
2007-11-07 13:40:00,50.58,50.96,50.35,50.7,726300.0,34.5837,34.8435,34.4264,34.6657,726300.0
2007-11-07 13:50:00,50.7,51.21,50.68,50.7,495200.0,34.6657,35.0144,34.652,34.6657,495200.0
2007-11-07 14:00:00,50.7,50.93,50.5,50.62,389400.0,34.6657,34.823,34.529,34.611,389400.0
2007-11-07 14:10:00,50.62,50.94,50.55,50.91,415400.0,34.611,34.8298,34.5632,34.8093,415400.0
2007-11-07 14:20:00,50.92,51.49,50.9,51.4,574500.0,34.8161,35.2059,34.8025,35.1443,574500.0
2007-11-07 14:30:00,51.4,51.88,51.28,51.65,595500.0,35.1443,35.4725,35.0623,35.3153,595500.0
2007-11-07 14:40:00,51.64,51.72,51.18,51.55,423100.0,35.3084,35.3631,34.9939,35.2469,423100.0
2007-11-07 14:50:00,51.55,51.94,51.48,51.6,525500.0,35.2469,35.5136,35.199,35.2811,525500.0
2007-11-07 15:00:00,51.6,51.99,51.58,51.85,405700.0,35.2811,35.5477,35.2674,35.452,405700.0
2007-11-07 15:10:00,51.85,52.05,51.6,51.69,483900.0,35.452,35.5888,35.2811,35.3426,483900.0
2007-11-07 15:20:00,51.7,52.38,51.05,51.06,1194600.0,35.3495,35.8144,34.905,34.9119,1194600.0
2007-11-07 15:30:00,51.05,51.77,50.95,51.4,948500.0,34.905,35.3973,34.8367,35.1443,948500.0
2007-11-07 15:40:00,51.4,51.95,51.38,51.59,809200.0,35.1443,35.5204,35.1307,35.2742,809200.0
2007-11-07 15:50:00,51.59,51.64,50.9,51.02,1153700.0,35.2742,35.3084,34.8025,34.8845,1153700.0
2007-11-08 09:30:00,53.19,53.35,52.59,53.25,1768300.0,36.3682,36.4776,35.958,36.4093,1768300.0
2007-11-08 09:40:00,53.26,54.0,52.52,53.14,2683600.0,36.4161,36.9221,35.9101,36.334,2683600.0
2007-11-08 09:50:00,53.15,53.7,52.59,53.59,1525400.0,36.3409,36.7169,35.958,36.6417,1525400.0
2007-11-08 10:00:00,53.6,53.6,51.97,52.97,2143300.0,36.6486,36.6486,35.5341,36.2178,2143300.0
2007-11-08 10:10:00,52.97,53.46,52.86,53.36,967200.0,36.2178,36.5528,36.1426,36.4845,967200.0
2007-11-08 10:20:00,53.37,53.83,53.1,53.29,1003800.0,36.4913,36.8058,36.3067,36.4366,1003800.0
2007-11-08 10:30:00,53.3,53.37,52.81,52.91,469400.0,36.4434,36.4913,36.1084,36.1768,469400.0
2007-11-08 10:40:00,52.92,53.12,52.53,52.9,498400.0,36.1836,36.3204,35.917,36.17,498400.0
2007-11-08 10:50:00,52.9,53.35,52.87,53.23,325900.0,36.17,36.4776,36.1494,36.3956,325900.0
2007-11-08 11:00:00,53.21,53.52,53.07,53.21,583500.0,36.3819,36.5939,36.2862,36.3819,583500.0
2007-11-08 11:10:00,53.21,53.35,53.1,53.13,651700.0,36.3819,36.4776,36.3067,36.3272,651700.0
2007-11-08 11:20:00,53.13,53.31,53.07,53.23,448000.0,36.3272,36.4503,36.2862,36.3956,448000.0
2007-11-08 11:30:00,53.24,53.27,53.0,53.11,645300.0,36.4024,36.4229,36.2383,36.3135,645300.0
2007-11-08 11:40:00,53.1,53.19,52.62,52.64,618600.0,36.3067,36.3682,35.9785,35.9922,618600.0
2007-11-08 11:50:00,52.64,52.88,52.13,52.72,778700.0,35.9922,36.1563,35.6435,36.0469,778700.0
2007-11-08 12:00:00,52.71,52.98,52.52,52.59,560400.0,36.04,36.2246,35.9101,35.958,560400.0
2007-11-08 12:10:00,52.58,52.63,51.72,51.98,753200.0,35.9512,35.9853,35.3631,35.5409,753200.0
2007-11-08 12:20:00,51.96,52.08,51.79,51.98,459700.0,35.5272,35.6093,35.411,35.5409,459700.0
2007-11-08 12:30:00,51.98,52.13,51.57,51.88,849000.0,35.5409,35.6435,35.2606,35.4725,849000.0
2007-11-08 12:40:00,51.88,52.0,51.01,51.25,934100.0,35.4725,35.5546,34.8777,35.0418,934100.0
2007-11-08 12:50:00,51.25,51.65,50.95,51.6,709800.0,35.0418,35.3153,34.8367,35.2811,709800.0
2007-11-08 13:00:00,51.6,51.86,51.24,51.39,551100.0,35.2811,35.4589,35.0349,35.1375,551100.0
2007-11-08 13:10:00,51.39,51.54,50.84,51.39,907000.0,35.1375,35.2401,34.7614,35.1375,907000.0
2007-11-08 13:20:00,51.39,52.12,51.29,52.08,752200.0,35.1375,35.6366,35.0691,35.6093,752200.0
2007-11-08 13:30:00,52.07,52.43,51.84,52.22,467900.0,35.6024,35.8486,35.4452,35.705,467900.0
2007-11-08 13:40:00,52.21,52.38,51.89,51.89,483000.0,35.6982,35.8144,35.4794,35.4794,483000.0
2007-11-08 13:50:00,51.9,52.27,51.71,52.25,468900.0,35.4862,35.7392,35.3563,35.7255,468900.0
2007-11-08 14:00:00,52.26,52.39,51.97,51.97,359300.0,35.7324,35.8212,35.5341,35.5341,359300.0
2007-11-08 14:10:00,51.97,52.08,51.69,51.87,566700.0,35.5341,35.6093,35.3426,35.4657,566700.0
2007-11-08 14:20:00,51.87,52.0,51.62,51.69,474000.0,35.4657,35.5546,35.2948,35.3426,474000.0
2007-11-08 14:30:00,51.69,52.15,51.6,51.63,427400.0,35.3426,35.6571,35.2811,35.3016,427400.0
2007-11-08 14:40:00,51.62,51.68,51.4,51.6,452800.0,35.2948,35.3358,35.1443,35.2811,452800.0
2007-11-08 14:50:00,51.62,52.09,51.32,52.01,467800.0,35.2948,35.6161,35.0896,35.5614,467800.0
2007-11-08 15:00:00,52.02,52.6,51.82,52.37,556400.0,35.5683,35.9648,35.4315,35.8076,556400.0
2007-11-08 15:10:00,52.37,53.14,52.23,53.1,863400.0,35.8076,36.334,35.7118,36.3067,863400.0
2007-11-08 15:20:00,53.09,53.75,53.04,53.36,1122200.0,36.2999,36.7511,36.2657,36.4845,1122200.0
2007-11-08 15:30:00,53.37,54.0,53.32,53.72,1227300.0,36.4913,36.9221,36.4571,36.7306,1227300.0
2007-11-08 15:40:00,53.73,54.02,53.61,53.86,949700.0,36.7375,36.9357,36.6554,36.8263,949700.0
2007-11-08 15:50:00,53.87,53.95,53.54,53.69,1251800.0,36.8332,36.8879,36.6075,36.7101,1251800.0
2007-11-09 09:30:00,51.75,53.3,51.75,52.65,1022200.0,35.3836,36.4434,35.3836,35.999,1022200.0
2007-11-09 09:40:00,52.58,52.79,51.78,52.75,1000200.0,35.9512,36.0947,35.4042,36.0674,1000200.0
2007-11-09 09:50:00,52.75,52.95,52.4,52.76,724800.0,36.0674,36.2041,35.8281,36.0742,724800.0
2007-11-09 10:00:00,52.76,53.41,52.51,52.99,703400.0,36.0742,36.5187,35.9033,36.2315,703400.0
2007-11-09 10:10:00,52.99,54.25,52.98,53.99,794700.0,36.2315,37.093,36.2246,36.9152,794700.0
2007-11-09 10:20:00,53.99,54.24,53.67,54.07,805300.0,36.9152,37.0862,36.6964,36.9699,805300.0
2007-11-09 10:30:00,54.07,54.27,53.56,54.09,496300.0,36.9699,37.1067,36.6212,36.9836,496300.0
2007-11-09 10:40:00,54.11,54.21,53.68,53.95,542600.0,36.9973,37.0657,36.7033,36.8879,542600.0
2007-11-09 10:50:00,53.96,54.05,53.11,53.56,904900.0,36.8947,36.9563,36.3135,36.6212,904900.0
2007-11-09 11:00:00,53.57,53.78,53.09,53.18,558200.0,36.6281,36.7716,36.2999,36.3614,558200.0
2007-11-09 11:10:00,53.17,53.58,52.98,53.44,487000.0,36.3546,36.6349,36.2246,36.5392,487000.0
2007-11-09 11:20:00,53.45,53.94,53.43,53.63,523500.0,36.546,36.881,36.5323,36.6691,523500.0
2007-11-09 11:30:00,53.63,54.2,53.58,53.77,849200.0,36.6691,37.0588,36.6349,36.7648,849200.0
2007-11-09 11:40:00,53.75,54.75,53.75,54.62,589500.0,36.7511,37.4349,36.7511,37.346,589500.0
2007-11-09 11:50:00,54.59,54.95,54.37,54.94,335200.0,37.3255,37.5716,37.1751,37.5648,335200.0
2007-11-09 12:00:00,54.95,54.95,54.18,54.4,366300.0,37.5716,37.5716,37.0451,37.1956,366300.0
2007-11-09 12:10:00,54.38,54.4,54.0,54.2,194200.0,37.1819,37.1956,36.9221,37.0588,194200.0
2007-11-09 12:20:00,54.2,54.5,54.15,54.39,243500.0,37.0588,37.2639,37.0246,37.1887,243500.0
2007-11-09 12:30:00,54.4,54.6,54.2,54.48,312200.0,37.1956,37.3323,37.0588,37.2503,312200.0
2007-11-09 12:40:00,54.48,54.71,54.35,54.44,351800.0,37.2503,37.4075,37.1614,37.2229,351800.0
2007-11-09 12:50:00,54.44,54.51,54.28,54.5,226700.0,37.2229,37.2708,37.1135,37.2639,226700.0
2007-11-09 13:00:00,54.49,54.49,54.07,54.09,265300.0,37.2571,37.2571,36.9699,36.9836,265300.0
2007-11-09 13:10:00,54.11,54.66,54.03,54.66,308300.0,36.9973,37.3733,36.9426,37.3733,308300.0
2007-11-09 13:20:00,54.67,54.85,54.49,54.77,357700.0,37.3802,37.5032,37.2571,37.4485,357700.0
2007-11-09 13:30:00,54.78,54.9,54.36,54.73,494400.0,37.4554,37.5374,37.1682,37.4212,494400.0
2007-11-09 13:40:00,54.73,55.37,54.55,55.33,575000.0,37.4212,37.8588,37.2981,37.8314,575000.0
2007-11-09 13:50:00,55.33,55.38,54.8,54.9,272100.0,37.8314,37.8656,37.4691,37.5374,272100.0
2007-11-09 14:00:00,54.89,55.36,54.73,55.13,323100.0,37.5306,37.852,37.4212,37.6947,323100.0
2007-11-09 14:10:00,55.13,55.48,54.98,55.45,283300.0,37.6947,37.934,37.5921,37.9135,283300.0
2007-11-09 14:20:00,55.46,55.66,55.39,55.55,391900.0,37.9203,38.0571,37.8725,37.9819,391900.0
2007-11-09 14:30:00,55.55,55.68,55.27,55.5,320300.0,37.9819,38.0708,37.7904,37.9477,320300.0
2007-11-09 14:40:00,55.53,56.11,55.52,55.96,461600.0,37.9682,38.3648,37.9614,38.2622,461600.0
2007-11-09 14:50:00,55.97,55.97,55.55,55.6,418400.0,38.269,38.269,37.9819,38.0161,418400.0
2007-11-09 15:00:00,55.61,55.82,55.25,55.58,413300.0,38.0229,38.1665,37.7767,38.0024,413300.0
2007-11-09 15:10:00,55.57,55.72,55.38,55.67,293600.0,37.9955,38.0981,37.8656,38.0639,293600.0
2007-11-09 15:20:00,55.66,55.9,55.2,55.8,435300.0,38.0571,38.2212,37.7426,38.1528,435300.0
2007-11-09 15:30:00,55.8,55.82,54.57,54.63,745600.0,38.1528,38.1665,37.3118,37.3528,745600.0
2007-11-09 15:40:00,54.63,54.79,54.1,54.31,901700.0,37.3528,37.4622,36.9904,37.134,901700.0
2007-11-09 15:50:00,54.31,54.53,54.02,54.1,1054900.0,37.134,37.2844,36.9357,36.9904,1054900.0
2007-11-12 09:30:00,53.5,54.63,53.1,54.39,780600.0,36.5802,37.3528,36.3067,37.1887,780600.0
2007-11-12 09:40:00,54.35,55.07,54.26,54.27,633200.0,37.1614,37.6537,37.0998,37.1067,633200.0
2007-11-12 09:50:00,54.28,55.11,54.19,55.05,641500.0,37.1135,37.681,37.052,37.64,641500.0
2007-11-12 10:00:00,55.05,55.05,54.1,54.19,698100.0,37.64,37.64,36.9904,37.052,698100.0
2007-11-12 10:10:00,54.18,54.82,54.18,54.71,414600.0,37.0451,37.4827,37.0451,37.4075,414600.0
2007-11-12 10:20:00,54.68,55.15,54.61,55.11,386300.0,37.387,37.7084,37.3391,37.681,386300.0
2007-11-12 10:30:00,55.11,55.25,54.92,55.07,400200.0,37.681,37.7767,37.5511,37.6537,400200.0
2007-11-12 10:40:00,55.09,55.53,55.06,55.26,408000.0,37.6673,37.9682,37.6468,37.7836,408000.0
2007-11-12 10:50:00,55.25,55.39,54.9,55.0,471600.0,37.7767,37.8725,37.5374,37.6058,471600.0
2007-11-12 11:00:00,54.99,55.1,54.81,55.0,599800.0,37.599,37.6742,37.4759,37.6058,599800.0
2007-11-12 11:10:00,54.99,55.35,54.93,55.3,486400.0,37.599,37.8451,37.5579,37.8109,486400.0
2007-11-12 11:20:00,55.31,55.71,55.31,55.65,423200.0,37.8178,38.0913,37.8178,38.0502,423200.0
2007-11-12 11:30:00,55.64,55.68,55.45,55.5,323600.0,38.0434,38.0708,37.9135,37.9477,323600.0
2007-11-12 11:40:00,55.5,55.56,55.09,55.09,233700.0,37.9477,37.9887,37.6673,37.6673,233700.0
2007-11-12 11:50:00,55.09,55.1,54.63,54.67,227700.0,37.6673,37.6742,37.3528,37.3802,227700.0
2007-11-12 12:00:00,54.68,54.82,54.48,54.82,219200.0,37.387,37.4827,37.2503,37.4827,219200.0
2007-11-12 12:10:00,54.83,55.27,54.71,55.07,225400.0,37.4896,37.7904,37.4075,37.6537,225400.0
2007-11-12 12:20:00,55.07,55.4,55.04,55.25,171700.0,37.6537,37.8793,37.6332,37.7767,171700.0
2007-11-12 12:30:00,55.24,55.56,55.24,55.42,247900.0,37.7699,37.9887,37.7699,37.893,247900.0
2007-11-12 12:40:00,55.41,55.43,55.16,55.16,118600.0,37.8861,37.8998,37.7152,37.7152,118600.0
2007-11-12 12:50:00,55.16,55.18,54.86,54.86,125800.0,37.7152,37.7289,37.5101,37.5101,125800.0
2007-11-12 13:00:00,54.9,54.98,54.68,54.68,161500.0,37.5374,37.5921,37.387,37.387,161500.0
2007-11-12 13:10:00,54.69,54.94,54.61,54.92,203900.0,37.3938,37.5648,37.3391,37.5511,203900.0
2007-11-12 13:20:00,54.9,55.17,54.85,55.17,158400.0,37.5374,37.722,37.5032,37.722,158400.0
2007-11-12 13:30:00,55.17,55.2,54.62,54.63,214600.0,37.722,37.7426,37.346,37.3528,214600.0
2007-11-12 13:40:00,54.63,54.88,54.55,54.81,245300.0,37.3528,37.5238,37.2981,37.4759,245300.0
2007-11-12 13:50:00,54.82,55.14,54.65,54.97,350500.0,37.4827,37.7015,37.3665,37.5853,350500.0
2007-11-12 14:00:00,54.96,55.01,54.86,54.95,136800.0,37.5785,37.6126,37.5101,37.5716,136800.0
2007-11-12 14:10:00,54.92,54.92,54.43,54.7,250300.0,37.5511,37.5511,37.2161,37.4007,250300.0
2007-11-12 14:20:00,54.7,55.05,54.68,54.93,256200.0,37.4007,37.64,37.387,37.5579,256200.0
2007-11-12 14:30:00,54.89,55.14,54.89,55.01,225400.0,37.5306,37.7015,37.5306,37.6126,225400.0
2007-11-12 14:40:00,55.01,55.21,54.67,54.75,269200.0,37.6126,37.7494,37.3802,37.4349,269200.0
2007-11-12 14:50:00,54.75,54.93,54.64,54.67,188900.0,37.4349,37.5579,37.3597,37.3802,188900.0
2007-11-12 15:00:00,54.65,54.69,54.34,54.47,295300.0,37.3665,37.3938,37.1545,37.2434,295300.0
2007-11-12 15:10:00,54.5,54.59,54.24,54.27,314400.0,37.2639,37.3255,37.0862,37.1067,314400.0
2007-11-12 15:20:00,54.29,54.42,53.99,54.02,344700.0,37.1204,37.2092,36.9152,36.9357,344700.0
2007-11-12 15:30:00,54.01,54.22,54.0,54.07,409500.0,36.9289,37.0725,36.9221,36.9699,409500.0
2007-11-12 15:40:00,54.07,54.16,53.61,53.62,632100.0,36.9699,37.0315,36.6554,36.6622,632100.0
2007-11-12 15:50:00,53.63,53.9,53.51,53.73,603800.0,36.6691,36.8537,36.587,36.7375,603800.0
2007-11-13 09:30:00,54.4,54.88,54.0,54.57,689200.0,37.1956,37.5238,36.9221,37.3118,689200.0
2007-11-13 09:40:00,54.57,54.58,54.0,54.31,651000.0,37.3118,37.3186,36.9221,37.134,651000.0
2007-11-13 09:50:00,54.3,54.3,52.76,53.41,885900.0,37.1272,37.1272,36.0742,36.5187,885900.0
2007-11-13 10:00:00,53.42,54.69,53.23,54.67,863200.0,36.5255,37.3938,36.3956,37.3802,863200.0
2007-11-13 10:10:00,54.67,54.72,54.16,54.25,608500.0,37.3802,37.4144,37.0315,37.093,608500.0
2007-11-13 10:20:00,54.25,54.47,54.11,54.34,245100.0,37.093,37.2434,36.9973,37.1545,245100.0
2007-11-13 10:30:00,54.33,54.34,53.77,53.96,350800.0,37.1477,37.1545,36.7648,36.8947,350800.0
2007-11-13 10:40:00,53.94,54.23,53.8,53.8,270300.0,36.881,37.0793,36.7853,36.7853,270300.0
2007-11-13 10:50:00,53.8,54.02,53.6,53.7,380700.0,36.7853,36.9357,36.6486,36.7169,380700.0
2007-11-13 11:00:00,53.68,54.11,53.68,54.01,328300.0,36.7033,36.9973,36.7033,36.9289,328300.0
2007-11-13 11:10:00,54.0,54.33,53.94,54.24,344400.0,36.9221,37.1477,36.881,37.0862,344400.0
2007-11-13 11:20:00,54.24,54.55,54.16,54.39,465300.0,37.0862,37.2981,37.0315,37.1887,465300.0
2007-11-13 11:30:00,54.38,54.68,54.22,54.43,471400.0,37.1819,37.387,37.0725,37.2161,471400.0
2007-11-13 11:40:00,54.43,54.5,53.36,53.75,741400.0,37.2161,37.2639,36.4845,36.7511,741400.0
2007-11-13 11:50:00,53.75,54.4,53.75,54.3,754300.0,36.7511,37.1956,36.7511,37.1272,754300.0
2007-11-13 12:00:00,54.3,54.77,54.22,54.75,470000.0,37.1272,37.4485,37.0725,37.4349,470000.0
2007-11-13 12:10:00,54.76,54.79,54.47,54.67,365800.0,37.4417,37.4622,37.2434,37.3802,365800.0
2007-11-13 12:20:00,54.67,55.07,54.6,54.94,440300.0,37.3802,37.6537,37.3323,37.5648,440300.0
2007-11-13 12:30:00,54.95,54.98,54.5,54.57,264100.0,37.5716,37.5921,37.2639,37.3118,264100.0
2007-11-13 12:40:00,54.59,54.9,54.54,54.8,323100.0,37.3255,37.5374,37.2913,37.4691,323100.0
2007-11-13 12:50:00,54.8,54.98,54.66,54.98,335400.0,37.4691,37.5921,37.3733,37.5921,335400.0
2007-11-13 13:00:00,55.0,55.1,54.59,54.72,311100.0,37.6058,37.6742,37.3255,37.4144,311100.0
2007-11-13 13:10:00,54.71,54.79,54.62,54.62,213900.0,37.4075,37.4622,37.346,37.346,213900.0
2007-11-13 13:20:00,54.63,54.73,54.47,54.71,184800.0,37.3528,37.4212,37.2434,37.4075,184800.0
2007-11-13 13:30:00,54.72,54.99,54.71,54.98,211500.0,37.4144,37.599,37.4075,37.5921,211500.0
2007-11-13 13:40:00,54.98,55.2,54.96,55.12,293400.0,37.5921,37.7426,37.5785,37.6879,293400.0
2007-11-13 13:50:00,55.12,55.23,54.93,55.09,202200.0,37.6879,37.7631,37.5579,37.6673,202200.0
2007-11-13 14:00:00,55.09,55.19,54.96,55.12,152400.0,37.6673,37.7357,37.5785,37.6879,152400.0
2007-11-13 14:10:00,55.13,55.49,55.12,55.41,402500.0,37.6947,37.9408,37.6879,37.8861,402500.0
2007-11-13 14:20:00,55.41,55.65,55.33,55.46,431900.0,37.8861,38.0502,37.8314,37.9203,431900.0
2007-11-13 14:30:00,55.47,55.83,55.33,55.7,499100.0,37.9272,38.1733,37.8314,38.0844,499100.0
2007-11-13 14:40:00,55.69,55.72,55.56,55.62,320900.0,38.0776,38.0981,37.9887,38.0297,320900.0
2007-11-13 14:50:00,55.62,55.69,55.51,55.6,231000.0,38.0297,38.0776,37.9545,38.0161,231000.0
2007-11-13 15:00:00,55.61,56.04,55.61,55.82,421700.0,38.0229,38.3169,38.0229,38.1665,421700.0
2007-11-13 15:10:00,55.82,55.97,55.56,55.7,319500.0,38.1665,38.269,37.9887,38.0844,319500.0
2007-11-13 15:20:00,55.7,55.8,55.4,55.62,423600.0,38.0844,38.1528,37.8793,38.0297,423600.0
2007-11-13 15:30:00,55.62,55.79,55.5,55.74,488100.0,38.0297,38.146,37.9477,38.1118,488100.0
2007-11-13 15:40:00,55.74,55.96,55.63,55.75,634600.0,38.1118,38.2622,38.0366,38.1186,634600.0
2007-11-13 15:50:00,55.75,55.98,55.74,55.85,815100.0,38.1186,38.2759,38.1118,38.187,815100.0
2007-11-14 09:30:00,57.25,58.03,56.82,58.01,1282000.0,39.1442,39.6775,38.8502,39.6639,1282000.0
2007-11-14 09:40:00,58.01,58.1,56.73,56.81,756900.0,39.6639,39.7254,38.7887,38.8434,756900.0
2007-11-14 09:50:00,56.85,57.12,56.36,56.65,681600.0,38.8707,39.0553,38.5357,38.734,681600.0
2007-11-14 10:00:00,56.66,56.73,55.67,55.72,698500.0,38.7408,38.7887,38.0639,38.0981,698500.0
2007-11-14 10:10:00,55.74,56.13,55.74,55.95,470600.0,38.1118,38.3784,38.1118,38.2554,470600.0
2007-11-14 10:20:00,55.94,56.05,55.4,55.48,516800.0,38.2485,38.3237,37.8793,37.934,516800.0
2007-11-14 10:30:00,55.45,55.59,55.02,55.56,546100.0,37.9135,38.0092,37.6195,37.9887,546100.0
2007-11-14 10:40:00,55.56,55.91,55.41,55.89,355000.0,37.9887,38.228,37.8861,38.2143,355000.0
2007-11-14 10:50:00,55.9,56.14,55.68,55.7,309300.0,38.2212,38.3853,38.0708,38.0844,309300.0
2007-11-14 11:00:00,55.72,56.09,55.63,55.78,353900.0,38.0981,38.3511,38.0366,38.1391,353900.0
2007-11-14 11:10:00,55.76,55.85,55.38,55.73,286100.0,38.1255,38.187,37.8656,38.1049,286100.0
2007-11-14 11:20:00,55.73,55.85,55.61,55.64,189900.0,38.1049,38.187,38.0229,38.0434,189900.0
2007-11-14 11:30:00,55.65,55.79,55.55,55.75,155500.0,38.0502,38.146,37.9819,38.1186,155500.0
2007-11-14 11:40:00,55.75,56.2,55.72,56.13,243000.0,38.1186,38.4263,38.0981,38.3784,243000.0
2007-11-14 11:50:00,56.13,56.25,56.0,56.03,170100.0,38.3784,38.4605,38.2896,38.3101,170100.0
2007-11-14 12:00:00,56.05,56.17,55.88,55.97,225500.0,38.3237,38.4058,38.2075,38.269,225500.0
2007-11-14 12:10:00,55.98,56.07,55.81,55.85,222300.0,38.2759,38.3374,38.1596,38.187,222300.0
2007-11-14 12:20:00,55.85,56.21,55.77,56.03,330600.0,38.187,38.4331,38.1323,38.3101,330600.0
2007-11-14 12:30:00,56.03,56.16,55.94,56.08,219200.0,38.3101,38.3989,38.2485,38.3442,219200.0
2007-11-14 12:40:00,56.08,56.12,55.88,55.94,193300.0,38.3442,38.3716,38.2075,38.2485,193300.0
2007-11-14 12:50:00,55.96,56.11,55.93,56.0,168600.0,38.2622,38.3648,38.2417,38.2896,168600.0
2007-11-14 13:00:00,56.0,56.17,55.98,56.15,140900.0,38.2896,38.4058,38.2759,38.3921,140900.0
2007-11-14 13:10:00,56.15,56.5,56.15,56.47,244600.0,38.3921,38.6314,38.3921,38.6109,244600.0
2007-11-14 13:20:00,56.46,56.52,56.38,56.43,291900.0,38.6041,38.6451,38.5494,38.5836,291900.0
2007-11-14 13:30:00,56.42,56.43,56.14,56.17,195200.0,38.5767,38.5836,38.3853,38.4058,195200.0
2007-11-14 13:40:00,56.18,56.34,56.08,56.18,163000.0,38.4126,38.522,38.3442,38.4126,163000.0
2007-11-14 13:50:00,56.19,56.5,56.08,56.17,286200.0,38.4195,38.6314,38.3442,38.4058,286200.0
2007-11-14 14:00:00,56.16,56.49,56.06,56.32,319400.0,38.3989,38.6246,38.3306,38.5083,319400.0
2007-11-14 14:10:00,56.31,56.53,56.29,56.47,404500.0,38.5015,38.6519,38.4878,38.6109,404500.0
2007-11-14 14:20:00,56.47,56.66,56.39,56.46,485600.0,38.6109,38.7408,38.5562,38.6041,485600.0
2007-11-14 14:30:00,56.47,56.52,56.3,56.49,257200.0,38.6109,38.6451,38.4947,38.6246,257200.0
2007-11-14 14:40:00,56.5,56.51,56.0,56.16,302800.0,38.6314,38.6383,38.2896,38.3989,302800.0
2007-11-14 14:50:00,56.16,56.5,56.16,56.32,325300.0,38.3989,38.6314,38.3989,38.5083,325300.0
2007-11-14 15:00:00,56.31,56.45,56.19,56.43,254400.0,38.5015,38.5972,38.4195,38.5836,254400.0
2007-11-14 15:10:00,56.43,56.5,56.34,56.46,235200.0,38.5836,38.6314,38.522,38.6041,235200.0
2007-11-14 15:20:00,56.46,56.55,56.3,56.39,611600.0,38.6041,38.6656,38.4947,38.5562,611600.0
2007-11-14 15:30:00,56.39,56.4,55.85,55.87,483400.0,38.5562,38.563,38.187,38.2007,483400.0
2007-11-14 15:40:00,55.87,55.98,55.62,55.78,567000.0,38.2007,38.2759,38.0297,38.1391,567000.0
2007-11-14 15:50:00,55.79,55.83,55.4,55.54,738200.0,38.146,38.1733,37.8793,37.975,738200.0
2007-11-15 09:30:00,54.77,55.4,54.49,55.19,632100.0,37.4485,37.8793,37.2571,37.7357,632100.0
2007-11-15 09:40:00,55.21,55.65,54.8,54.95,348700.0,37.7494,38.0502,37.4691,37.5716,348700.0
2007-11-15 09:50:00,54.91,55.34,54.61,55.28,362000.0,37.5443,37.8383,37.3391,37.7973,362000.0
2007-11-15 10:00:00,55.3,55.3,54.77,54.99,332500.0,37.8109,37.8109,37.4485,37.599,332500.0
2007-11-15 10:10:00,54.99,55.38,54.96,55.12,329500.0,37.599,37.8656,37.5785,37.6879,329500.0
2007-11-15 10:20:00,55.12,55.29,55.0,55.14,141100.0,37.6879,37.8041,37.6058,37.7015,141100.0
2007-11-15 10:30:00,55.15,55.92,55.15,55.9,239300.0,37.7084,38.2349,37.7084,38.2212,239300.0
2007-11-15 10:40:00,55.89,55.89,55.34,55.5,354300.0,38.2143,38.2143,37.8383,37.9477,354300.0
2007-11-15 10:50:00,55.5,55.63,55.19,55.26,278300.0,37.9477,38.0366,37.7357,37.7836,278300.0
2007-11-15 11:00:00,55.26,55.27,54.95,55.0,479100.0,37.7836,37.7904,37.5716,37.6058,479100.0
2007-11-15 11:10:00,55.0,55.02,54.9,54.93,261900.0,37.6058,37.6195,37.5374,37.5579,261900.0
2007-11-15 11:20:00,54.93,55.0,54.76,54.78,271100.0,37.5579,37.6058,37.4417,37.4554,271100.0
2007-11-15 11:30:00,54.76,54.77,54.39,54.66,447700.0,37.4417,37.4485,37.1887,37.3733,447700.0
2007-11-15 11:40:00,54.66,54.66,54.45,54.52,214500.0,37.3733,37.3733,37.2298,37.2776,214500.0
2007-11-15 11:50:00,54.53,54.58,54.06,54.09,305400.0,37.2844,37.3186,36.9631,36.9836,305400.0
2007-11-15 12:00:00,54.1,54.21,53.74,53.8,424000.0,36.9904,37.0657,36.7443,36.7853,424000.0
2007-11-15 12:10:00,53.8,54.05,53.78,53.91,297600.0,36.7853,36.9563,36.7716,36.8605,297600.0
2007-11-15 12:20:00,53.91,54.0,53.39,53.39,358000.0,36.8605,36.9221,36.505,36.505,358000.0
2007-11-15 12:30:00,53.4,53.6,53.32,53.45,466400.0,36.5118,36.6486,36.4571,36.546,466400.0
2007-11-15 12:40:00,53.45,53.66,53.2,53.64,538000.0,36.546,36.6896,36.3751,36.6759,538000.0
2007-11-15 12:50:00,53.64,53.76,53.5,53.72,577600.0,36.6759,36.758,36.5802,36.7306,577600.0
2007-11-15 13:00:00,53.71,53.86,53.68,53.83,360100.0,36.7238,36.8263,36.7033,36.8058,360100.0
2007-11-15 13:10:00,53.83,54.05,53.51,53.66,487000.0,36.8058,36.9563,36.587,36.6896,487000.0
2007-11-15 13:20:00,53.66,53.8,53.57,53.67,236800.0,36.6896,36.7853,36.6281,36.6964,236800.0
2007-11-15 13:30:00,53.67,53.77,53.53,53.56,281500.0,36.6964,36.7648,36.6007,36.6212,281500.0
2007-11-15 13:40:00,53.55,53.97,53.43,53.8,438600.0,36.6144,36.9016,36.5323,36.7853,438600.0
2007-11-15 13:50:00,53.8,53.84,53.54,53.68,209700.0,36.7853,36.8127,36.6075,36.7033,209700.0
2007-11-15 14:00:00,53.67,53.67,53.42,53.56,242300.0,36.6964,36.6964,36.5255,36.6212,242300.0
2007-11-15 14:10:00,53.55,53.55,53.24,53.3,337900.0,36.6144,36.6144,36.4024,36.4434,337900.0
2007-11-15 14:20:00,53.31,53.39,53.09,53.25,324200.0,36.4503,36.505,36.2999,36.4093,324200.0
2007-11-15 14:30:00,53.24,53.44,53.13,53.13,472700.0,36.4024,36.5392,36.3272,36.3272,472700.0
2007-11-15 14:40:00,53.14,53.24,52.73,52.87,380800.0,36.334,36.4024,36.0537,36.1494,380800.0
2007-11-15 14:50:00,52.87,53.27,52.5,52.71,716000.0,36.1494,36.4229,35.8965,36.04,716000.0
2007-11-15 15:00:00,52.72,52.78,52.36,52.43,524900.0,36.0469,36.0879,35.8007,35.8486,524900.0
2007-11-15 15:10:00,52.44,52.61,52.13,52.52,934700.0,35.8554,35.9717,35.6435,35.9101,934700.0
2007-11-15 15:20:00,52.53,52.83,52.44,52.77,1277800.0,35.917,36.1221,35.8554,36.0811,1277800.0
2007-11-15 15:30:00,52.78,52.79,52.14,52.39,1209500.0,36.0879,36.0947,35.6503,35.8212,1209500.0
2007-11-15 15:40:00,52.39,53.33,52.37,53.15,1293600.0,35.8212,36.464,35.8076,36.3409,1293600.0
2007-11-15 15:50:00,53.13,53.52,52.35,53.29,1236100.0,36.3272,36.5939,35.7939,36.4366,1236100.0
2007-11-16 09:30:00,53.56,53.73,52.42,52.49,1048400.0,36.6212,36.7375,35.8418,35.8896,1048400.0
2007-11-16 09:40:00,52.47,53.01,52.42,52.53,490600.0,35.8759,36.2452,35.8418,35.917,490600.0
2007-11-16 09:50:00,52.53,52.77,52.19,52.2,507000.0,35.917,36.0811,35.6845,35.6913,507000.0
2007-11-16 10:00:00,52.19,52.25,51.88,52.16,382800.0,35.6845,35.7255,35.4725,35.664,382800.0
2007-11-16 10:10:00,52.16,52.35,51.88,52.16,234100.0,35.664,35.7939,35.4725,35.664,234100.0
2007-11-16 10:20:00,52.16,52.32,51.91,51.95,329700.0,35.664,35.7734,35.493,35.5204,329700.0
2007-11-16 10:30:00,51.95,52.24,51.83,52.03,240100.0,35.5204,35.7187,35.4383,35.5751,240100.0
2007-11-16 10:40:00,52.04,52.32,51.96,52.25,196000.0,35.5819,35.7734,35.5272,35.7255,196000.0
2007-11-16 10:50:00,52.23,52.49,52.15,52.35,217800.0,35.7118,35.8896,35.6571,35.7939,217800.0
2007-11-16 11:00:00,52.33,52.78,52.32,52.65,214000.0,35.7802,36.0879,35.7734,35.999,214000.0
2007-11-16 11:10:00,52.63,52.64,52.26,52.37,155400.0,35.9853,35.9922,35.7324,35.8076,155400.0
2007-11-16 11:20:00,52.36,52.48,52.1,52.18,151800.0,35.8007,35.8828,35.623,35.6777,151800.0
2007-11-16 11:30:00,52.18,52.65,52.17,52.42,237900.0,35.6777,35.999,35.6708,35.8418,237900.0
2007-11-16 11:40:00,52.42,52.76,52.39,52.67,187000.0,35.8418,36.0742,35.8212,36.0127,187000.0
2007-11-16 11:50:00,52.66,53.05,52.53,52.6,329100.0,36.0059,36.2725,35.917,35.9648,329100.0
2007-11-16 12:00:00,52.6,53.06,52.53,53.06,195700.0,35.9648,36.2793,35.917,36.2793,195700.0
2007-11-16 12:10:00,53.06,53.61,52.99,53.43,362800.0,36.2793,36.6554,36.2315,36.5323,362800.0
2007-11-16 12:20:00,53.43,53.45,53.08,53.08,156700.0,36.5323,36.546,36.293,36.293,156700.0
2007-11-16 12:30:00,53.1,53.24,52.98,53.06,164400.0,36.3067,36.4024,36.2246,36.2793,164400.0
2007-11-16 12:40:00,53.06,53.19,52.79,52.92,166900.0,36.2793,36.3682,36.0947,36.1836,166900.0
2007-11-16 12:50:00,52.93,52.98,52.75,52.81,213000.0,36.1905,36.2246,36.0674,36.1084,213000.0
2007-11-16 13:00:00,52.81,53.0,52.81,52.99,126800.0,36.1084,36.2383,36.1084,36.2315,126800.0
2007-11-16 13:10:00,52.99,53.04,52.79,52.96,216500.0,36.2315,36.2657,36.0947,36.211,216500.0
2007-11-16 13:20:00,52.96,53.0,52.85,52.91,138800.0,36.211,36.2383,36.1358,36.1768,138800.0
2007-11-16 13:30:00,52.91,53.12,52.85,52.91,194200.0,36.1768,36.3204,36.1358,36.1768,194200.0
2007-11-16 13:40:00,52.92,53.19,52.88,53.09,139300.0,36.1836,36.3682,36.1563,36.2999,139300.0
2007-11-16 13:50:00,53.1,53.1,52.67,52.8,160600.0,36.3067,36.3067,36.0127,36.1016,160600.0
2007-11-16 14:00:00,52.8,52.82,52.38,52.48,239900.0,36.1016,36.1153,35.8144,35.8828,239900.0
2007-11-16 14:10:00,52.48,52.56,52.18,52.23,254000.0,35.8828,35.9375,35.6777,35.7118,254000.0
2007-11-16 14:20:00,52.24,52.43,52.11,52.3,254800.0,35.7187,35.8486,35.6298,35.7597,254800.0
2007-11-16 14:30:00,52.3,52.46,51.92,51.98,231100.0,35.7597,35.8691,35.4999,35.5409,231100.0
2007-11-16 14:40:00,51.99,52.16,51.88,52.0,259100.0,35.5477,35.664,35.4725,35.5546,259100.0
2007-11-16 14:50:00,52.0,52.28,51.92,52.23,225200.0,35.5546,35.746,35.4999,35.7118,225200.0
2007-11-16 15:00:00,52.24,52.34,52.01,52.11,374700.0,35.7187,35.7871,35.5614,35.6298,374700.0
2007-11-16 15:10:00,52.12,52.31,52.06,52.22,436700.0,35.6366,35.7665,35.5956,35.705,436700.0
2007-11-16 15:20:00,52.22,52.33,52.02,52.16,268700.0,35.705,35.7802,35.5683,35.664,268700.0
2007-11-16 15:30:00,52.16,52.3,52.01,52.12,331100.0,35.664,35.7597,35.5614,35.6366,331100.0
2007-11-16 15:40:00,52.11,52.85,52.11,52.85,567300.0,35.6298,36.1358,35.6298,36.1358,567300.0
2007-11-16 15:50:00,52.85,52.91,52.59,52.86,625900.0,36.1358,36.1768,35.958,36.1426,625900.0
2007-11-19 09:30:00,52.02,52.49,51.68,51.91,542800.0,35.5683,35.8896,35.3358,35.493,542800.0
2007-11-19 09:40:00,51.91,51.92,51.53,51.58,449800.0,35.493,35.4999,35.2332,35.2674,449800.0
2007-11-19 09:50:00,51.58,52.02,51.54,51.63,369600.0,35.2674,35.5683,35.2401,35.3016,369600.0
2007-11-19 10:00:00,51.62,51.69,51.26,51.44,423100.0,35.2948,35.3426,35.0486,35.1717,423100.0
2007-11-19 10:10:00,51.44,51.55,51.36,51.51,363500.0,35.1717,35.2469,35.117,35.2195,363500.0
2007-11-19 10:20:00,51.5,51.7,51.43,51.43,245200.0,35.2127,35.3495,35.1648,35.1648,245200.0
2007-11-19 10:30:00,51.44,51.45,51.03,51.11,371800.0,35.1717,35.1785,34.8914,34.9461,371800.0
2007-11-19 10:40:00,51.1,51.16,50.8,50.94,449600.0,34.9392,34.9802,34.7341,34.8298,449600.0
2007-11-19 10:50:00,50.91,50.98,50.79,50.89,326000.0,34.8093,34.8572,34.7273,34.7956,326000.0
2007-11-19 11:00:00,50.89,50.95,50.7,50.72,351300.0,34.7956,34.8367,34.6657,34.6794,351300.0
2007-11-19 11:10:00,50.7,50.99,50.5,50.98,318900.0,34.6657,34.864,34.529,34.8572,318900.0
2007-11-19 11:20:00,50.98,51.2,50.86,50.91,281700.0,34.8572,35.0076,34.7751,34.8093,281700.0
2007-11-19 11:30:00,50.94,51.21,50.85,51.21,698800.0,34.8298,35.0144,34.7683,35.0144,698800.0
2007-11-19 11:40:00,51.21,51.35,51.0,51.05,170300.0,35.0144,35.1102,34.8708,34.905,170300.0
2007-11-19 11:50:00,51.07,51.3,51.0,51.12,151700.0,34.9187,35.076,34.8708,34.9529,151700.0
2007-11-19 12:00:00,51.13,51.53,51.09,51.35,179000.0,34.9597,35.2332,34.9324,35.1102,179000.0
2007-11-19 12:10:00,51.35,51.68,51.35,51.58,275100.0,35.1102,35.3358,35.1102,35.2674,275100.0
2007-11-19 12:20:00,51.57,51.63,51.44,51.58,133200.0,35.2606,35.3016,35.1717,35.2674,133200.0
2007-11-19 12:30:00,51.57,51.59,51.29,51.4,82500.0,35.2606,35.2742,35.0691,35.1443,82500.0
2007-11-19 12:40:00,51.43,51.48,51.27,51.31,61200.0,35.1648,35.199,35.0555,35.0828,61200.0
2007-11-19 12:50:00,51.31,51.31,50.95,51.11,132000.0,35.0828,35.0828,34.8367,34.9461,132000.0
2007-11-19 13:00:00,51.13,51.24,50.78,50.9,192500.0,34.9597,35.0349,34.7204,34.8025,192500.0
2007-11-19 13:10:00,50.91,50.99,50.64,50.81,217900.0,34.8093,34.864,34.6247,34.7409,217900.0
2007-11-19 13:20:00,50.8,51.17,50.75,51.07,162800.0,34.7341,34.9871,34.6999,34.9187,162800.0
2007-11-19 13:30:00,51.07,51.33,51.01,51.32,156200.0,34.9187,35.0965,34.8777,35.0896,156200.0
2007-11-19 13:40:00,51.34,51.4,51.18,51.19,207000.0,35.1033,35.1443,34.9939,35.0008,207000.0
2007-11-19 13:50:00,51.2,51.28,50.5,50.66,311800.0,35.0076,35.0623,34.529,34.6384,311800.0
2007-11-19 14:00:00,50.67,51.21,50.65,51.14,235300.0,34.6452,35.0144,34.6315,34.9666,235300.0
2007-11-19 14:10:00,51.16,51.37,51.06,51.33,156000.0,34.9802,35.1238,34.9119,35.0965,156000.0
2007-11-19 14:20:00,51.31,51.37,51.11,51.35,269900.0,35.0828,35.1238,34.9461,35.1102,269900.0
2007-11-19 14:30:00,51.36,51.4,51.07,51.34,192800.0,35.117,35.1443,34.9187,35.1033,192800.0
2007-11-19 14:40:00,51.34,51.73,51.33,51.61,233200.0,35.1033,35.37,35.0965,35.2879,233200.0
2007-11-19 14:50:00,51.61,51.62,51.24,51.33,196000.0,35.2879,35.2948,35.0349,35.0965,196000.0
2007-11-19 15:00:00,51.33,51.33,51.03,51.1,204300.0,35.0965,35.0965,34.8914,34.9392,204300.0
2007-11-19 15:10:00,51.1,51.29,50.95,51.15,294100.0,34.9392,35.0691,34.8367,34.9734,294100.0
2007-11-19 15:20:00,51.15,51.59,51.14,51.41,305200.0,34.9734,35.2742,34.9666,35.1512,305200.0
2007-11-19 15:30:00,51.41,51.49,51.19,51.2,365800.0,35.1512,35.2059,35.0008,35.0076,365800.0
2007-11-19 15:40:00,51.19,51.21,51.02,51.17,439300.0,35.0008,35.0144,34.8845,34.9871,439300.0
2007-11-19 15:50:00,51.19,51.35,51.12,51.18,735400.0,35.0008,35.1102,34.9529,34.9939,735400.0
2007-11-20 09:30:00,50.75,50.88,49.85,50.81,891700.0,34.6999,34.7888,34.0845,34.7409,891700.0
2007-11-20 09:40:00,50.78,51.06,50.55,50.9,484900.0,34.7204,34.9119,34.5632,34.8025,484900.0
2007-11-20 09:50:00,50.92,51.44,50.75,51.3,722200.0,34.8161,35.1717,34.6999,35.076,722200.0
2007-11-20 10:00:00,51.3,51.56,51.21,51.33,709400.0,35.076,35.2537,35.0144,35.0965,709400.0
2007-11-20 10:10:00,51.33,51.38,50.73,50.81,474900.0,35.0965,35.1307,34.6862,34.7409,474900.0
2007-11-20 10:20:00,50.81,50.97,50.71,50.88,389200.0,34.7409,34.8503,34.6726,34.7888,389200.0
2007-11-20 10:30:00,50.87,50.95,50.66,50.88,385800.0,34.782,34.8367,34.6384,34.7888,385800.0
2007-11-20 10:40:00,50.88,51.29,50.77,51.0,378500.0,34.7888,35.0691,34.7136,34.8708,378500.0
2007-11-20 10:50:00,51.0,51.01,50.81,50.9,115400.0,34.8708,34.8777,34.7409,34.8025,115400.0
2007-11-20 11:00:00,50.9,51.1,50.64,50.77,312700.0,34.8025,34.9392,34.6247,34.7136,312700.0
2007-11-20 11:10:00,50.77,50.8,50.52,50.75,312700.0,34.7136,34.7341,34.5426,34.6999,312700.0
2007-11-20 11:20:00,50.75,51.0,50.39,50.57,298000.0,34.6999,34.8708,34.4538,34.5768,298000.0
2007-11-20 11:30:00,50.57,50.67,50.52,50.58,122400.0,34.5768,34.6452,34.5426,34.5837,122400.0
2007-11-20 11:40:00,50.57,50.57,50.2,50.23,264800.0,34.5768,34.5768,34.3238,34.3444,264800.0
2007-11-20 11:50:00,50.23,50.25,49.86,49.92,269600.0,34.3444,34.358,34.0914,34.1324,269600.0
2007-11-20 12:00:00,49.91,50.01,49.73,49.82,307800.0,34.1256,34.1939,34.0025,34.064,307800.0
2007-11-20 12:10:00,49.8,50.01,49.67,49.94,285500.0,34.0504,34.1939,33.9615,34.1461,285500.0
2007-11-20 12:20:00,49.94,50.16,49.87,49.89,140200.0,34.1461,34.2965,34.0982,34.1119,140200.0
2007-11-20 12:30:00,49.89,49.92,49.71,49.86,269700.0,34.1119,34.1324,33.9888,34.0914,269700.0
2007-11-20 12:40:00,49.87,49.88,49.54,49.79,271000.0,34.0982,34.105,33.8726,34.0435,271000.0
2007-11-20 12:50:00,49.79,49.91,49.78,49.9,164100.0,34.0435,34.1256,34.0367,34.1187,164100.0
2007-11-20 13:00:00,49.88,49.9,49.44,49.51,349500.0,34.105,34.1187,33.8042,33.8521,349500.0
2007-11-20 13:10:00,49.5,49.52,49.27,49.41,383800.0,33.8452,33.8589,33.688,33.7837,383800.0
2007-11-20 13:20:00,49.39,49.53,49.12,49.19,307600.0,33.77,33.8657,33.5854,33.6333,307600.0
2007-11-20 13:30:00,49.19,49.61,49.05,49.55,470000.0,33.6333,33.9204,33.5375,33.8794,470000.0
2007-11-20 13:40:00,49.54,49.59,49.2,49.47,570500.0,33.8726,33.9068,33.6401,33.8247,570500.0
2007-11-20 13:50:00,49.47,49.62,49.28,49.49,266000.0,33.8247,33.9273,33.6948,33.8384,266000.0
2007-11-20 14:00:00,49.48,49.86,48.73,49.06,597300.0,33.8316,34.0914,33.3187,33.5444,597300.0
2007-11-20 14:10:00,49.09,49.52,49.05,49.44,386500.0,33.5649,33.8589,33.5375,33.8042,386500.0
2007-11-20 14:20:00,49.44,49.56,48.8,48.89,469500.0,33.8042,33.8863,33.3666,33.4281,469500.0
2007-11-20 14:30:00,48.88,49.42,48.77,49.33,613800.0,33.4213,33.7905,33.3461,33.729,613800.0
2007-11-20 14:40:00,49.32,49.4,49.11,49.23,524000.0,33.7222,33.7769,33.5786,33.6606,524000.0
2007-11-20 14:50:00,49.24,49.31,48.78,48.83,457800.0,33.6675,33.7153,33.3529,33.3871,457800.0
2007-11-20 15:00:00,48.83,48.95,48.74,48.89,442200.0,33.3871,33.4692,33.3256,33.4281,442200.0
2007-11-20 15:10:00,48.91,49.07,48.77,48.77,619100.0,33.4418,33.5512,33.3461,33.3461,619100.0
2007-11-20 15:20:00,48.78,49.58,48.72,49.44,676700.0,33.3529,33.8999,33.3119,33.8042,676700.0
2007-11-20 15:30:00,49.45,50.44,49.44,50.44,824300.0,33.811,34.4879,33.8042,34.4879,824300.0
2007-11-20 15:40:00,50.44,50.65,50.32,50.42,1307100.0,34.4879,34.6315,34.4059,34.4743,1307100.0
2007-11-20 15:50:00,50.42,50.45,50.03,50.29,1218900.0,34.4743,34.4948,34.2076,34.3854,1218900.0
2007-11-21 09:30:00,49.36,49.44,48.44,48.81,773600.0,33.7495,33.8042,33.1205,33.3734,773600.0
2007-11-21 09:40:00,48.79,49.15,48.67,48.75,649200.0,33.3598,33.6059,33.2777,33.3324,649200.0
2007-11-21 09:50:00,48.75,49.19,48.6,48.76,699100.0,33.3324,33.6333,33.2299,33.3393,699100.0
2007-11-21 10:00:00,48.76,49.08,48.5,48.83,648300.0,33.3393,33.5581,33.1615,33.3871,648300.0
2007-11-21 10:10:00,48.82,49.1,48.74,48.92,501100.0,33.3803,33.5717,33.3256,33.4487,501100.0
2007-11-21 10:20:00,48.92,49.02,48.79,48.81,759300.0,33.4487,33.517,33.3598,33.3734,759300.0
2007-11-21 10:30:00,48.81,48.9,48.06,48.17,1073400.0,33.3734,33.435,32.8606,32.9359,1073400.0
2007-11-21 10:40:00,48.18,48.37,48.02,48.09,418300.0,32.9427,33.0726,32.8333,32.8812,418300.0
2007-11-21 10:50:00,48.09,48.12,47.65,47.78,618400.0,32.8812,32.9017,32.5803,32.6692,618400.0
2007-11-21 11:00:00,47.78,47.93,47.56,47.93,670800.0,32.6692,32.7718,32.5188,32.7718,670800.0
2007-11-21 11:10:00,47.93,48.4,47.78,48.26,688900.0,32.7718,33.0931,32.6692,32.9974,688900.0
2007-11-21 11:20:00,48.25,48.27,47.95,48.08,495000.0,32.9906,33.0042,32.7854,32.8743,495000.0
2007-11-21 11:30:00,48.08,48.59,48.05,48.45,600700.0,32.8743,33.223,32.8538,33.1273,600700.0
2007-11-21 11:40:00,48.43,48.62,48.22,48.28,350600.0,33.1136,33.2435,32.97,33.0111,350600.0
2007-11-21 11:50:00,48.26,48.49,48.13,48.14,586000.0,32.9974,33.1546,32.9085,32.9153,586000.0
2007-11-21 12:00:00,48.14,48.47,47.92,48.21,396200.0,32.9153,33.141,32.7649,32.9632,396200.0
2007-11-21 12:10:00,48.2,48.31,47.91,47.94,687400.0,32.9564,33.0316,32.7581,32.7786,687400.0
2007-11-21 12:20:00,47.93,48.15,47.78,48.09,482700.0,32.7718,32.9222,32.6692,32.8812,482700.0
2007-11-21 12:30:00,48.08,48.59,48.01,48.54,471600.0,32.8743,33.223,32.8265,33.1888,471600.0
2007-11-21 12:40:00,48.55,49.22,48.52,49.15,785700.0,33.1957,33.6538,33.1752,33.6059,785700.0
2007-11-21 12:50:00,49.13,49.25,48.85,49.16,499400.0,33.5922,33.6743,33.4008,33.6128,499400.0
2007-11-21 13:00:00,49.17,49.29,48.0,48.87,552200.0,33.6196,33.7016,32.8196,33.4145,552200.0
2007-11-21 13:10:00,48.87,48.9,48.55,48.7,323400.0,33.4145,33.435,33.1957,33.2982,323400.0
2007-11-21 13:20:00,48.7,48.92,48.38,48.5,278300.0,33.2982,33.4487,33.0794,33.1615,278300.0
2007-11-21 13:30:00,48.5,48.79,48.42,48.57,212800.0,33.1615,33.3598,33.1068,33.2093,212800.0
2007-11-21 13:40:00,48.56,48.72,48.34,48.67,234100.0,33.2025,33.3119,33.0521,33.2777,234100.0
2007-11-21 13:50:00,48.67,48.77,48.51,48.74,213200.0,33.2777,33.3461,33.1683,33.3256,213200.0
2007-11-21 14:00:00,48.74,48.84,48.6,48.81,212200.0,33.3256,33.394,33.2299,33.3734,212200.0
2007-11-21 14:10:00,48.81,48.97,48.72,48.87,237500.0,33.3734,33.4828,33.3119,33.4145,237500.0
2007-11-21 14:20:00,48.87,49.01,48.81,48.9,250100.0,33.4145,33.5102,33.3734,33.435,250100.0
2007-11-21 14:30:00,48.9,49.35,48.9,49.13,283800.0,33.435,33.7427,33.435,33.5922,283800.0
2007-11-21 14:40:00,49.12,49.26,49.02,49.23,230900.0,33.5854,33.6811,33.517,33.6606,230900.0
2007-11-21 14:50:00,49.23,49.56,49.17,49.56,248600.0,33.6606,33.8863,33.6196,33.8863,248600.0
2007-11-21 15:00:00,49.56,49.69,48.33,49.38,550000.0,33.8863,33.9751,33.0452,33.7632,550000.0
2007-11-21 15:10:00,49.38,49.43,48.93,48.95,426700.0,33.7632,33.7974,33.4555,33.4692,426700.0
2007-11-21 15:20:00,48.95,49.19,48.88,48.95,353100.0,33.4692,33.6333,33.4213,33.4692,353100.0
2007-11-21 15:30:00,48.96,49.09,48.81,48.96,522100.0,33.476,33.5649,33.3734,33.476,522100.0
2007-11-21 15:40:00,48.94,48.95,48.68,48.93,409600.0,33.4623,33.4692,33.2846,33.4555,409600.0
2007-11-21 15:50:00,48.93,48.95,48.48,48.55,817900.0,33.4555,33.4692,33.1478,33.1957,817900.0
2007-11-23 09:30:00,48.93,50.25,48.93,49.7,587400.0,33.4555,34.358,33.4555,33.982,587400.0
2007-11-23 09:40:00,49.7,50.05,49.41,49.81,287700.0,33.982,34.2213,33.7837,34.0572,287700.0
2007-11-23 09:50:00,49.79,49.89,49.43,49.85,251100.0,34.0435,34.1119,33.7974,34.0845,251100.0
2007-11-23 10:00:00,49.85,50.07,49.78,49.89,404900.0,34.0845,34.235,34.0367,34.1119,404900.0
2007-11-23 10:10:00,49.89,50.19,49.81,50.15,188000.0,34.1119,34.317,34.0572,34.2897,188000.0
2007-11-23 10:20:00,50.17,50.19,49.86,49.9,222300.0,34.3033,34.317,34.0914,34.1187,222300.0
2007-11-23 10:30:00,49.88,50.12,48.9,50.02,267800.0,34.105,34.2691,33.435,34.2008,267800.0
2007-11-23 10:40:00,50.01,50.07,49.92,49.98,127200.0,34.1939,34.235,34.1324,34.1734,127200.0
2007-11-23 10:50:00,49.98,50.13,49.98,50.1,181900.0,34.1734,34.276,34.1734,34.2555,181900.0
2007-11-23 11:00:00,50.1,50.24,50.0,50.06,175400.0,34.2555,34.3512,34.1871,34.2281,175400.0
2007-11-23 11:10:00,50.05,50.15,49.99,50.03,119900.0,34.2213,34.2897,34.1803,34.2076,119900.0
2007-11-23 11:20:00,50.02,50.15,49.89,50.13,335200.0,34.2008,34.2897,34.1119,34.276,335200.0
2007-11-23 11:30:00,50.14,50.18,49.87,49.89,335700.0,34.2828,34.3102,34.0982,34.1119,335700.0
2007-11-23 11:40:00,49.89,50.03,49.8,49.82,297100.0,34.1119,34.2076,34.0504,34.064,297100.0
2007-11-23 11:50:00,49.82,49.95,49.73,49.9,279800.0,34.064,34.1529,34.0025,34.1187,279800.0
2007-11-23 12:00:00,49.9,49.9,49.76,49.78,151700.0,34.1187,34.1187,34.023,34.0367,151700.0
2007-11-23 12:10:00,49.79,49.89,49.74,49.81,218600.0,34.0435,34.1119,34.0093,34.0572,218600.0
2007-11-23 12:20:00,49.82,49.88,49.68,49.83,251200.0,34.064,34.105,33.9683,34.0709,251200.0
2007-11-23 12:30:00,49.83,50.05,49.76,49.76,312400.0,34.0709,34.2213,34.023,34.023,312400.0
2007-11-23 12:40:00,49.77,49.93,49.7,49.74,399300.0,34.0298,34.1392,33.982,34.0093,399300.0
2007-11-23 12:50:00,49.74,49.89,49.47,49.86,408800.0,34.0093,34.1119,33.8247,34.0914,408800.0
2007-11-26 09:30:00,49.99,49.99,49.1,49.15,449200.0,34.1803,34.1803,33.5717,33.6059,449200.0
2007-11-26 09:40:00,49.15,49.5,48.93,49.34,348800.0,33.6059,33.8452,33.4555,33.7358,348800.0
2007-11-26 09:50:00,49.34,49.75,49.34,49.75,257500.0,33.7358,34.0162,33.7358,34.0162,257500.0
2007-11-26 10:00:00,49.74,49.8,49.42,49.49,230000.0,34.0093,34.0504,33.7905,33.8384,230000.0
2007-11-26 10:10:00,49.49,49.51,49.13,49.16,160900.0,33.8384,33.8521,33.5922,33.6128,160900.0
2007-11-26 10:20:00,49.16,49.34,49.0,49.0,188800.0,33.6128,33.7358,33.5034,33.5034,188800.0
2007-11-26 10:30:00,48.98,49.29,48.97,49.08,147000.0,33.4897,33.7016,33.4828,33.5581,147000.0
2007-11-26 10:40:00,49.08,49.15,48.75,49.12,233200.0,33.5581,33.6059,33.3324,33.5854,233200.0
2007-11-26 10:50:00,49.11,49.15,48.8,48.92,212600.0,33.5786,33.6059,33.3666,33.4487,212600.0
2007-11-26 11:00:00,48.91,49.22,48.91,49.04,257700.0,33.4418,33.6538,33.4418,33.5307,257700.0
2007-11-26 11:10:00,49.04,49.06,48.72,48.79,299300.0,33.5307,33.5444,33.3119,33.3598,299300.0
2007-11-26 11:20:00,48.8,48.94,48.68,48.85,278700.0,33.3666,33.4623,33.2846,33.4008,278700.0
2007-11-26 11:30:00,48.85,49.05,48.78,48.93,186700.0,33.4008,33.5375,33.3529,33.4555,186700.0
2007-11-26 11:40:00,48.94,49.35,48.76,48.88,357600.0,33.4623,33.7427,33.3393,33.4213,357600.0
2007-11-26 11:50:00,48.91,49.02,48.84,48.87,100800.0,33.4418,33.517,33.394,33.4145,100800.0
2007-11-26 12:00:00,48.87,49.04,48.87,49.03,112000.0,33.4145,33.5307,33.4145,33.5239,112000.0
2007-11-26 12:10:00,49.03,49.08,48.83,48.89,107100.0,33.5239,33.5581,33.3871,33.4281,107100.0
2007-11-26 12:20:00,48.89,49.35,48.84,49.34,141300.0,33.4281,33.7427,33.394,33.7358,141300.0
2007-11-26 12:30:00,49.33,49.33,48.94,48.94,157300.0,33.729,33.729,33.4623,33.4623,157300.0
2007-11-26 12:40:00,48.95,49.32,48.92,49.2,183600.0,33.4692,33.7222,33.4487,33.6401,183600.0
2007-11-26 12:50:00,49.2,49.23,48.96,49.16,131200.0,33.6401,33.6606,33.476,33.6128,131200.0
2007-11-26 13:00:00,49.15,49.19,48.92,48.92,94200.0,33.6059,33.6333,33.4487,33.4487,94200.0
2007-11-26 13:10:00,48.92,49.03,48.82,48.89,112100.0,33.4487,33.5239,33.3803,33.4281,112100.0
2007-11-26 13:20:00,48.89,48.97,48.82,48.84,111800.0,33.4281,33.4828,33.3803,33.394,111800.0
2007-11-26 13:30:00,48.85,49.07,48.82,48.95,149800.0,33.4008,33.5512,33.3803,33.4692,149800.0
2007-11-26 13:40:00,48.94,49.06,48.68,48.76,159900.0,33.4623,33.5444,33.2846,33.3393,159900.0
2007-11-26 13:50:00,48.76,48.78,48.55,48.72,189300.0,33.3393,33.3529,33.1957,33.3119,189300.0
2007-11-26 14:00:00,48.7,48.8,48.59,48.65,120300.0,33.2982,33.3666,33.223,33.264,120300.0
2007-11-26 14:10:00,48.66,48.82,48.52,48.82,231200.0,33.2709,33.3803,33.1752,33.3803,231200.0
2007-11-26 14:20:00,48.82,48.9,48.7,48.74,150700.0,33.3803,33.435,33.2982,33.3256,150700.0
2007-11-26 14:30:00,48.71,48.78,48.6,48.7,206500.0,33.3051,33.3529,33.2299,33.2982,206500.0
2007-11-26 14:40:00,48.69,48.77,48.53,48.6,229800.0,33.2914,33.3461,33.182,33.2299,229800.0
2007-11-26 14:50:00,48.58,48.69,48.46,48.53,222500.0,33.2162,33.2914,33.1341,33.182,222500.0
2007-11-26 15:00:00,48.52,48.56,48.34,48.41,251700.0,33.1752,33.2025,33.0521,33.0999,251700.0
2007-11-26 15:10:00,48.43,48.44,48.11,48.15,427400.0,33.1136,33.1205,32.8948,32.9222,427400.0
2007-11-26 15:20:00,48.15,48.24,48.0,48.14,581300.0,32.9222,32.9837,32.8196,32.9153,581300.0
2007-11-26 15:30:00,48.12,48.32,48.08,48.18,328200.0,32.9017,33.0384,32.8743,32.9427,328200.0
2007-11-26 15:40:00,48.18,48.27,48.04,48.21,701900.0,32.9427,33.0042,32.847,32.9632,701900.0
2007-11-26 15:50:00,48.22,48.23,47.93,47.95,827900.0,32.97,32.9769,32.7718,32.7854,827900.0
2007-11-27 09:30:00,48.3,49.42,48.3,49.15,673000.0,33.0247,33.7905,33.0247,33.6059,673000.0
2007-11-27 09:40:00,49.15,49.4,49.0,49.19,473000.0,33.6059,33.7769,33.5034,33.6333,473000.0
2007-11-27 09:50:00,49.2,49.25,48.65,48.68,511500.0,33.6401,33.6743,33.264,33.2846,511500.0
2007-11-27 10:00:00,48.65,49.09,48.52,48.77,426200.0,33.264,33.5649,33.1752,33.3461,426200.0
2007-11-27 10:10:00,48.75,48.8,48.2,48.64,445000.0,33.3324,33.3666,32.9564,33.2572,445000.0
2007-11-27 10:20:00,48.64,48.79,48.32,48.62,416500.0,33.2572,33.3598,33.0384,33.2435,416500.0
2007-11-27 10:30:00,48.63,49.15,48.6,49.06,377700.0,33.2504,33.6059,33.2299,33.5444,377700.0
2007-11-27 10:40:00,49.06,49.38,48.99,49.37,378900.0,33.5444,33.7632,33.4965,33.7563,378900.0
2007-11-27 10:50:00,49.38,49.64,48.89,49.54,419600.0,33.7632,33.941,33.4281,33.8726,419600.0
2007-11-27 11:00:00,49.54,49.62,49.34,49.39,217300.0,33.8726,33.9273,33.7358,33.77,217300.0
2007-11-27 11:10:00,49.39,49.5,49.28,49.49,205200.0,33.77,33.8452,33.6948,33.8384,205200.0
2007-11-27 11:20:00,49.49,49.6,49.28,49.52,239100.0,33.8384,33.9136,33.6948,33.8589,239100.0
2007-11-27 11:30:00,49.54,50.3,49.53,50.23,664100.0,33.8726,34.3922,33.8657,34.3444,664100.0
2007-11-27 11:40:00,50.19,50.29,49.99,50.09,265700.0,34.317,34.3854,34.1803,34.2486,265700.0
2007-11-27 11:50:00,50.1,50.18,49.9,50.01,204500.0,34.2555,34.3102,34.1187,34.1939,204500.0
2007-11-27 12:00:00,50.01,50.13,49.95,50.11,212700.0,34.1939,34.276,34.1529,34.2623,212700.0
2007-11-27 12:10:00,50.11,50.11,49.89,50.0,286400.0,34.2623,34.2623,34.1119,34.1871,286400.0
2007-11-27 12:20:00,50.0,50.0,49.68,49.77,374300.0,34.1871,34.1871,33.9683,34.0298,374300.0
2007-11-27 12:30:00,49.78,50.15,49.78,50.0,195300.0,34.0367,34.2897,34.0367,34.1871,195300.0
2007-11-27 12:40:00,50.0,50.12,49.93,50.0,377200.0,34.1871,34.2691,34.1392,34.1871,377200.0
2007-11-27 12:50:00,50.01,50.17,49.96,50.01,285000.0,34.1939,34.3033,34.1597,34.1939,285000.0
2007-11-27 13:00:00,50.01,50.15,49.99,50.01,228700.0,34.1939,34.2897,34.1803,34.1939,228700.0
2007-11-27 13:10:00,50.02,50.05,49.8,49.88,261000.0,34.2008,34.2213,34.0504,34.105,261000.0
2007-11-27 13:20:00,49.88,50.03,49.8,49.98,221300.0,34.105,34.2076,34.0504,34.1734,221300.0
2007-11-27 13:30:00,49.99,50.0,49.75,49.8,204300.0,34.1803,34.1871,34.0162,34.0504,204300.0
2007-11-27 13:40:00,49.8,49.93,49.72,49.89,257400.0,34.0504,34.1392,33.9957,34.1119,257400.0
2007-11-27 13:50:00,49.89,49.89,49.61,49.86,307500.0,34.1119,34.1119,33.9204,34.0914,307500.0
2007-11-27 14:00:00,49.88,49.9,49.58,49.8,259600.0,34.105,34.1187,33.8999,34.0504,259600.0
2007-11-27 14:10:00,49.81,49.92,49.69,49.83,261600.0,34.0572,34.1324,33.9751,34.0709,261600.0
2007-11-27 14:20:00,49.81,49.83,49.48,49.49,311700.0,34.0572,34.0709,33.8316,33.8384,311700.0
2007-11-27 14:30:00,49.5,49.53,48.88,49.18,500300.0,33.8452,33.8657,33.4213,33.6264,500300.0
2007-11-27 14:40:00,49.17,49.26,48.88,49.23,584000.0,33.6196,33.6811,33.4213,33.6606,584000.0
2007-11-27 14:50:00,49.23,49.39,49.16,49.32,505900.0,33.6606,33.77,33.6128,33.7222,505900.0
2007-11-27 15:00:00,49.33,49.43,49.12,49.37,346500.0,33.729,33.7974,33.5854,33.7563,346500.0
2007-11-27 15:10:00,49.37,49.72,49.36,49.54,456500.0,33.7563,33.9957,33.7495,33.8726,456500.0
2007-11-27 15:20:00,49.55,49.67,49.25,49.43,414000.0,33.8794,33.9615,33.6743,33.7974,414000.0
2007-11-27 15:30:00,49.45,49.91,49.39,49.72,516900.0,33.811,34.1256,33.77,33.9957,516900.0
2007-11-27 15:40:00,49.72,49.9,49.65,49.81,567700.0,33.9957,34.1187,33.9478,34.0572,567700.0
2007-11-27 15:50:00,49.8,49.95,49.68,49.79,1018100.0,34.0504,34.1529,33.9683,34.0435,1018100.0
2007-11-28 09:30:00,50.31,51.27,50.2,51.26,1270900.0,34.3991,35.0555,34.3238,35.0486,1270900.0
2007-11-28 09:40:00,51.26,51.56,50.51,51.52,1471900.0,35.0486,35.2537,34.5358,35.2264,1471900.0
2007-11-28 09:50:00,51.53,52.41,51.52,52.34,871700.0,35.2332,35.8349,35.2264,35.7871,871700.0
2007-11-28 10:00:00,52.3,52.6,52.05,52.55,687400.0,35.7597,35.9648,35.5888,35.9306,687400.0
2007-11-28 10:10:00,52.53,52.61,52.09,52.2,614700.0,35.917,35.9717,35.6161,35.6913,614700.0
2007-11-28 10:20:00,52.2,52.42,52.18,52.42,480400.0,35.6913,35.8418,35.6777,35.8418,480400.0
2007-11-28 10:30:00,52.39,52.57,52.25,52.53,359600.0,35.8212,35.9443,35.7255,35.917,359600.0
2007-11-28 10:40:00,52.54,53.36,52.51,53.29,962400.0,35.9238,36.4845,35.9033,36.4366,962400.0
2007-11-28 10:50:00,53.29,53.55,53.21,53.22,760500.0,36.4366,36.6144,36.3819,36.3887,760500.0
2007-11-28 11:00:00,53.22,53.27,52.75,52.8,390900.0,36.3887,36.4229,36.0674,36.1016,390900.0
2007-11-28 11:10:00,52.8,53.16,52.74,52.98,370000.0,36.1016,36.3477,36.0606,36.2246,370000.0
2007-11-28 11:20:00,52.97,53.06,52.8,52.95,385200.0,36.2178,36.2793,36.1016,36.2041,385200.0
2007-11-28 11:30:00,52.95,53.04,52.7,52.72,437500.0,36.2041,36.2657,36.0332,36.0469,437500.0
2007-11-28 11:40:00,52.71,52.77,52.5,52.51,278000.0,36.04,36.0811,35.8965,35.9033,278000.0
2007-11-28 11:50:00,52.51,52.81,52.49,52.7,256200.0,35.9033,36.1084,35.8896,36.0332,256200.0
2007-11-28 12:00:00,52.69,52.89,52.6,52.7,401100.0,36.0264,36.1631,35.9648,36.0332,401100.0
2007-11-28 12:10:00,52.69,52.7,52.43,52.57,279700.0,36.0264,36.0332,35.8486,35.9443,279700.0
2007-11-28 12:20:00,52.56,52.6,52.48,52.49,188700.0,35.9375,35.9648,35.8828,35.8896,188700.0
2007-11-28 12:30:00,52.5,52.55,52.33,52.39,164600.0,35.8965,35.9306,35.7802,35.8212,164600.0
2007-11-28 12:40:00,52.38,52.44,52.26,52.33,190700.0,35.8144,35.8554,35.7324,35.7802,190700.0
2007-11-28 12:50:00,52.34,52.34,52.21,52.22,110600.0,35.7871,35.7871,35.6982,35.705,110600.0
2007-11-28 13:00:00,52.22,52.26,52.05,52.1,215600.0,35.705,35.7324,35.5888,35.623,215600.0
2007-11-28 13:10:00,52.1,52.46,52.05,52.43,235000.0,35.623,35.8691,35.5888,35.8486,235000.0
2007-11-28 13:20:00,52.42,52.51,52.33,52.43,249300.0,35.8418,35.9033,35.7802,35.8486,249300.0
2007-11-28 13:30:00,52.44,52.63,52.41,52.5,284200.0,35.8554,35.9853,35.8349,35.8965,284200.0
2007-11-28 13:40:00,52.51,52.51,52.27,52.35,178200.0,35.9033,35.9033,35.7392,35.7939,178200.0
2007-11-28 13:50:00,52.35,52.57,52.34,52.42,325200.0,35.7939,35.9443,35.7871,35.8418,325200.0
2007-11-28 14:00:00,52.42,52.61,52.28,52.58,270600.0,35.8418,35.9717,35.746,35.9512,270600.0
2007-11-28 14:10:00,52.58,52.7,52.53,52.61,333100.0,35.9512,36.0332,35.917,35.9717,333100.0
2007-11-28 14:20:00,52.62,52.93,52.57,52.9,708200.0,35.9785,36.1905,35.9443,36.17,708200.0
2007-11-28 14:30:00,52.9,53.0,52.83,52.94,255900.0,36.17,36.2383,36.1221,36.1973,255900.0
2007-11-28 14:40:00,52.93,53.07,52.82,53.02,270400.0,36.1905,36.2862,36.1153,36.252,270400.0
2007-11-28 14:50:00,53.03,53.08,52.85,53.06,196100.0,36.2588,36.293,36.1358,36.2793,196100.0
2007-11-28 15:00:00,53.04,53.42,52.91,53.41,464700.0,36.2657,36.5255,36.1768,36.5187,464700.0
2007-11-28 15:10:00,53.42,53.62,53.37,53.58,434100.0,36.5255,36.6622,36.4913,36.6349,434100.0
2007-11-28 15:20:00,53.57,53.58,53.32,53.5,376700.0,36.6281,36.6349,36.4571,36.5802,376700.0
2007-11-28 15:30:00,53.49,53.52,53.3,53.47,510500.0,36.5734,36.5939,36.4434,36.5597,510500.0
2007-11-28 15:40:00,53.46,53.6,53.0,53.02,944800.0,36.5528,36.6486,36.2383,36.252,944800.0
2007-11-28 15:50:00,53.02,53.5,53.0,53.39,1153700.0,36.252,36.5802,36.2383,36.505,1153700.0
2007-11-29 09:30:00,53.2,53.43,52.43,52.95,438700.0,36.3751,36.5323,35.8486,36.2041,438700.0
2007-11-29 09:40:00,52.98,53.03,52.34,52.46,591800.0,36.2246,36.2588,35.7871,35.8691,591800.0
2007-11-29 09:50:00,52.46,52.62,52.22,52.4,421800.0,35.8691,35.9785,35.705,35.8281,421800.0
2007-11-29 10:00:00,52.41,52.7,52.11,52.11,445500.0,35.8349,36.0332,35.6298,35.6298,445500.0
2007-11-29 10:10:00,52.12,52.37,51.88,51.95,372000.0,35.6366,35.8076,35.4725,35.5204,372000.0
2007-11-29 10:20:00,51.95,52.37,51.9,52.36,243700.0,35.5204,35.8076,35.4862,35.8007,243700.0
2007-11-29 10:30:00,52.35,52.58,52.32,52.47,261300.0,35.7939,35.9512,35.7734,35.8759,261300.0
2007-11-29 10:40:00,52.47,52.57,52.26,52.39,155900.0,35.8759,35.9443,35.7324,35.8212,155900.0
2007-11-29 10:50:00,52.39,52.81,52.22,52.75,201000.0,35.8212,36.1084,35.705,36.0674,201000.0
2007-11-29 11:00:00,52.74,52.97,52.59,52.9,295200.0,36.0606,36.2178,35.958,36.17,295200.0
2007-11-29 11:10:00,52.88,53.16,52.74,52.75,244700.0,36.1563,36.3477,36.0606,36.0674,244700.0
2007-11-29 11:20:00,52.75,52.92,52.48,52.82,216100.0,36.0674,36.1836,35.8828,36.1153,216100.0
2007-11-29 11:30:00,52.83,53.26,52.82,53.08,277700.0,36.1221,36.4161,36.1153,36.293,277700.0
2007-11-29 11:40:00,53.07,53.42,53.04,53.19,259400.0,36.2862,36.5255,36.2657,36.3682,259400.0
2007-11-29 11:50:00,53.19,53.35,53.08,53.22,131100.0,36.3682,36.4776,36.293,36.3887,131100.0
2007-11-29 12:00:00,53.21,53.26,53.09,53.13,80200.0,36.3819,36.4161,36.2999,36.3272,80200.0
2007-11-29 12:10:00,53.12,53.13,52.68,52.68,107600.0,36.3204,36.3272,36.0195,36.0195,107600.0
2007-11-29 12:20:00,52.67,52.96,52.65,52.92,107800.0,36.0127,36.211,35.999,36.1836,107800.0
2007-11-29 12:30:00,52.92,52.93,52.78,52.87,80900.0,36.1836,36.1905,36.0879,36.1494,80900.0
2007-11-29 12:40:00,52.87,52.91,52.47,52.48,89000.0,36.1494,36.1768,35.8759,35.8828,89000.0
2007-11-29 12:50:00,52.48,52.65,52.35,52.38,182200.0,35.8828,35.999,35.7939,35.8144,182200.0
2007-11-29 13:00:00,52.39,52.54,52.23,52.36,159900.0,35.8212,35.9238,35.7118,35.8007,159900.0
2007-11-29 13:10:00,52.35,52.47,52.21,52.32,177900.0,35.7939,35.8759,35.6982,35.7734,177900.0
2007-11-29 13:20:00,52.33,52.37,52.07,52.1,227700.0,35.7802,35.8076,35.6024,35.623,227700.0
2007-11-29 13:30:00,52.1,52.27,52.04,52.06,200200.0,35.623,35.7392,35.5819,35.5956,200200.0
2007-11-29 13:40:00,52.05,52.1,51.85,51.91,219800.0,35.5888,35.623,35.452,35.493,219800.0
2007-11-29 13:50:00,51.92,52.18,51.92,52.01,196300.0,35.4999,35.6777,35.4999,35.5614,196300.0
2007-11-29 14:00:00,52.01,52.08,51.88,51.94,173400.0,35.5614,35.6093,35.4725,35.5136,173400.0
2007-11-29 14:10:00,51.94,52.17,51.86,52.06,208600.0,35.5136,35.6708,35.4589,35.5956,208600.0
2007-11-29 14:20:00,52.06,52.21,51.98,52.13,140600.0,35.5956,35.6982,35.5409,35.6435,140600.0
2007-11-29 14:30:00,52.14,52.16,51.83,51.88,216900.0,35.6503,35.664,35.4383,35.4725,216900.0
2007-11-29 14:40:00,51.88,52.1,51.86,52.02,240600.0,35.4725,35.623,35.4589,35.5683,240600.0
2007-11-29 14:50:00,52.02,52.07,51.93,52.06,406800.0,35.5683,35.6024,35.5067,35.5956,406800.0
2007-11-29 15:00:00,52.06,52.27,52.02,52.23,254800.0,35.5956,35.7392,35.5683,35.7118,254800.0
2007-11-29 15:10:00,52.23,52.29,52.06,52.13,223500.0,35.7118,35.7529,35.5956,35.6435,223500.0
2007-11-29 15:20:00,52.12,52.19,51.96,52.18,295400.0,35.6366,35.6845,35.5272,35.6777,295400.0
2007-11-29 15:30:00,52.18,52.18,51.9,51.93,337700.0,35.6777,35.6777,35.4862,35.5067,337700.0
2007-11-29 15:40:00,51.93,52.43,51.89,52.29,500200.0,35.5067,35.8486,35.4794,35.7529,500200.0
2007-11-29 15:50:00,52.3,52.42,52.28,52.38,480900.0,35.7597,35.8418,35.746,35.8144,480900.0
2007-11-30 09:30:00,54.22,55.2,54.22,54.37,1033000.0,37.0725,37.7426,37.0725,37.1751,1033000.0
2007-11-30 09:40:00,54.37,54.51,53.5,54.18,1440200.0,37.1751,37.2708,36.5802,37.0451,1440200.0
2007-11-30 09:50:00,54.18,54.24,53.85,54.17,970400.0,37.0451,37.0862,36.8195,37.0383,970400.0
2007-11-30 10:00:00,54.17,54.54,54.02,54.38,967200.0,37.0383,37.2913,36.9357,37.1819,967200.0
2007-11-30 10:10:00,54.35,54.38,54.0,54.07,1074800.0,37.1614,37.1819,36.9221,36.9699,1074800.0
2007-11-30 10:20:00,54.08,54.16,53.55,53.58,564000.0,36.9768,37.0315,36.6144,36.6349,564000.0
2007-11-30 10:30:00,53.6,54.01,53.58,53.91,307800.0,36.6486,36.9289,36.6349,36.8605,307800.0
2007-11-30 10:40:00,53.9,53.92,53.44,53.47,260900.0,36.8537,36.8674,36.5392,36.5597,260900.0
2007-11-30 10:50:00,53.48,53.49,53.27,53.36,357200.0,36.5665,36.5734,36.4229,36.4845,357200.0
2007-11-30 11:00:00,53.36,53.45,52.98,52.98,328200.0,36.4845,36.546,36.2246,36.2246,328200.0
2007-11-30 11:10:00,52.99,53.0,52.34,52.61,712600.0,36.2315,36.2383,35.7871,35.9717,712600.0
2007-11-30 11:20:00,52.62,53.17,52.54,53.13,425400.0,35.9785,36.3546,35.9238,36.3272,425400.0
2007-11-30 11:30:00,53.14,53.2,52.82,52.87,309500.0,36.334,36.3751,36.1153,36.1494,309500.0
2007-11-30 11:40:00,52.88,53.05,52.79,52.97,230100.0,36.1563,36.2725,36.0947,36.2178,230100.0
2007-11-30 11:50:00,52.96,53.1,52.9,53.06,162100.0,36.211,36.3067,36.17,36.2793,162100.0
2007-11-30 12:00:00,53.07,53.12,52.89,52.93,167400.0,36.2862,36.3204,36.1631,36.1905,167400.0
2007-11-30 12:10:00,52.93,53.07,52.75,52.86,153500.0,36.1905,36.2862,36.0674,36.1426,153500.0
2007-11-30 12:20:00,52.86,52.9,52.55,52.82,137300.0,36.1426,36.17,35.9306,36.1153,137300.0
2007-11-30 12:30:00,52.81,52.88,52.71,52.87,100300.0,36.1084,36.1563,36.04,36.1494,100300.0
2007-11-30 12:40:00,52.87,52.99,52.75,52.99,119800.0,36.1494,36.2315,36.0674,36.2315,119800.0
2007-11-30 12:50:00,52.99,53.16,52.92,53.11,98900.0,36.2315,36.3477,36.1836,36.3135,98900.0
2007-11-30 13:00:00,53.12,53.17,52.82,53.09,220500.0,36.3204,36.3546,36.1153,36.2999,220500.0
2007-11-30 13:10:00,53.09,53.31,52.96,53.28,269400.0,36.2999,36.4503,36.211,36.4298,269400.0
2007-11-30 13:20:00,53.28,53.5,53.2,53.43,249700.0,36.4298,36.5802,36.3751,36.5323,249700.0
2007-11-30 13:30:00,53.42,53.61,53.39,53.46,190900.0,36.5255,36.6554,36.505,36.5528,190900.0
2007-11-30 13:40:00,53.45,53.5,53.36,53.43,148900.0,36.546,36.5802,36.4845,36.5323,148900.0
2007-11-30 13:50:00,53.43,53.44,53.26,53.37,137000.0,36.5323,36.5392,36.4161,36.4913,137000.0
2007-11-30 14:00:00,53.35,53.42,53.08,53.3,308600.0,36.4776,36.5255,36.293,36.4434,308600.0
2007-11-30 14:10:00,53.31,53.48,53.24,53.31,314100.0,36.4503,36.5665,36.4024,36.4503,314100.0
2007-11-30 14:20:00,53.31,53.4,53.02,53.02,397000.0,36.4503,36.5118,36.252,36.252,397000.0
2007-11-30 14:30:00,53.04,53.28,52.98,53.11,232700.0,36.2657,36.4298,36.2246,36.3135,232700.0
2007-11-30 14:40:00,53.1,53.13,52.94,53.01,242000.0,36.3067,36.3272,36.1973,36.2452,242000.0
2007-11-30 14:50:00,53.01,53.07,52.82,52.96,338800.0,36.2452,36.2862,36.1153,36.211,338800.0
2007-11-30 15:00:00,52.95,52.98,52.52,52.56,316500.0,36.2041,36.2246,35.9101,35.9375,316500.0
2007-11-30 15:10:00,52.56,52.88,52.41,52.87,345800.0,35.9375,36.1563,35.8349,36.1494,345800.0
2007-11-30 15:20:00,52.86,52.97,52.72,52.84,444600.0,36.1426,36.2178,36.0469,36.1289,444600.0
2007-11-30 15:30:00,52.79,52.87,52.58,52.78,517200.0,36.0947,36.1494,35.9512,36.0879,517200.0
2007-11-30 15:40:00,52.79,52.84,52.21,52.26,739500.0,36.0947,36.1289,35.6982,35.7324,739500.0
2007-11-30 15:50:00,52.27,52.86,52.26,52.77,896600.0,35.7392,36.1426,35.7324,36.0811,896600.0
2007-12-03 09:30:00,51.79,52.25,51.67,51.75,704400.0,35.411,35.7255,35.3289,35.3836,704400.0
2007-12-03 09:40:00,51.73,51.96,51.55,51.92,595500.0,35.37,35.5272,35.2469,35.4999,595500.0
2007-12-03 09:50:00,51.92,51.92,51.78,51.84,241200.0,35.4999,35.4999,35.4042,35.4452,241200.0
2007-12-03 10:00:00,51.85,51.97,51.29,51.31,571600.0,35.452,35.5341,35.0691,35.0828,571600.0
2007-12-03 10:10:00,51.31,51.88,51.28,51.8,391600.0,35.0828,35.4725,35.0623,35.4178,391600.0
2007-12-03 10:20:00,51.79,52.45,51.78,52.29,482200.0,35.411,35.8623,35.4042,35.7529,482200.0
2007-12-03 10:30:00,52.27,52.69,52.25,52.31,410100.0,35.7392,36.0264,35.7255,35.7665,410100.0
2007-12-03 10:40:00,52.32,52.4,51.97,52.07,247300.0,35.7734,35.8281,35.5341,35.6024,247300.0
2007-12-03 10:50:00,52.06,52.42,51.98,52.28,279500.0,35.5956,35.8418,35.5409,35.746,279500.0
2007-12-03 11:00:00,52.3,52.36,52.12,52.25,132600.0,35.7597,35.8007,35.6366,35.7255,132600.0
2007-12-03 11:10:00,52.27,52.28,51.86,52.15,273200.0,35.7392,35.746,35.4589,35.6571,273200.0
2007-12-03 11:20:00,52.14,52.41,52.08,52.28,197100.0,35.6503,35.8349,35.6093,35.746,197100.0
2007-12-03 11:30:00,52.28,52.45,52.25,52.41,99800.0,35.746,35.8623,35.7255,35.8349,99800.0
2007-12-03 11:40:00,52.4,52.67,52.23,52.57,123100.0,35.8281,36.0127,35.7118,35.9443,123100.0
2007-12-03 11:50:00,52.55,52.58,52.3,52.32,118100.0,35.9306,35.9512,35.7597,35.7734,118100.0
2007-12-03 12:00:00,52.32,52.34,52.11,52.3,172500.0,35.7734,35.7871,35.6298,35.7597,172500.0
2007-12-03 12:10:00,52.3,52.37,52.19,52.3,94000.0,35.7597,35.8076,35.6845,35.7597,94000.0
2007-12-03 12:20:00,52.3,52.39,52.2,52.39,65600.0,35.7597,35.8212,35.6913,35.8212,65600.0
2007-12-03 12:30:00,52.4,52.64,52.37,52.56,108500.0,35.8281,35.9922,35.8076,35.9375,108500.0
2007-12-03 12:40:00,52.55,52.64,52.49,52.54,97200.0,35.9306,35.9922,35.8896,35.9238,97200.0
2007-12-03 12:50:00,52.54,52.76,52.41,52.44,185700.0,35.9238,36.0742,35.8349,35.8554,185700.0
2007-12-03 13:00:00,52.44,52.49,52.11,52.21,126600.0,35.8554,35.8896,35.6298,35.6982,126600.0
2007-12-03 13:10:00,52.21,52.25,52.1,52.22,84300.0,35.6982,35.7255,35.623,35.705,84300.0
2007-12-03 13:20:00,52.22,52.27,52.01,52.09,127300.0,35.705,35.7392,35.5614,35.6161,127300.0
2007-12-03 13:30:00,52.08,52.1,51.83,51.89,183100.0,35.6093,35.623,35.4383,35.4794,183100.0
2007-12-03 13:40:00,51.9,51.91,51.7,51.76,236100.0,35.4862,35.493,35.3495,35.3905,236100.0
2007-12-03 13:50:00,51.77,51.82,51.59,51.74,186000.0,35.3973,35.4315,35.2742,35.3768,186000.0
2007-12-03 14:00:00,51.76,52.1,51.75,51.99,124800.0,35.3905,35.623,35.3836,35.5477,124800.0
2007-12-03 14:10:00,51.99,52.25,51.87,52.23,154900.0,35.5477,35.7255,35.4657,35.7118,154900.0
2007-12-03 14:20:00,52.23,52.35,52.14,52.18,166900.0,35.7118,35.7939,35.6503,35.6777,166900.0
2007-12-03 14:30:00,52.17,52.2,52.02,52.1,187700.0,35.6708,35.6913,35.5683,35.623,187700.0
2007-12-03 14:40:00,52.11,52.28,52.09,52.18,183200.0,35.6298,35.746,35.6161,35.6777,183200.0
2007-12-03 14:50:00,52.18,52.36,52.18,52.27,132500.0,35.6777,35.8007,35.6777,35.7392,132500.0
2007-12-03 15:00:00,52.27,52.29,51.88,51.88,134400.0,35.7392,35.7529,35.4725,35.4725,134400.0
2007-12-03 15:10:00,51.88,52.1,51.87,51.95,201100.0,35.4725,35.623,35.4657,35.5204,201100.0
2007-12-03 15:20:00,51.96,52.2,51.86,52.01,164800.0,35.5272,35.6913,35.4589,35.5614,164800.0
2007-12-03 15:30:00,51.99,52.08,51.9,51.95,192300.0,35.5477,35.6093,35.4862,35.5204,192300.0
2007-12-03 15:40:00,51.95,52.23,51.94,52.15,352600.0,35.5204,35.7118,35.5136,35.6571,352600.0
2007-12-03 15:50:00,52.16,52.33,51.98,52.25,572100.0,35.664,35.7802,35.5409,35.7255,572100.0
2007-12-04 09:30:00,50.95,50.99,49.74,50.06,1107400.0,34.8367,34.864,34.0093,34.2281,1107400.0
2007-12-04 09:40:00,50.06,50.21,49.6,49.79,748100.0,34.2281,34.3307,33.9136,34.0435,748100.0
2007-12-04 09:50:00,49.79,50.17,49.65,50.13,844100.0,34.0435,34.3033,33.9478,34.276,844100.0
2007-12-04 10:00:00,50.13,50.15,49.21,49.34,863700.0,34.276,34.2897,33.6469,33.7358,863700.0
2007-12-04 10:10:00,49.32,49.63,49.27,49.51,588100.0,33.7222,33.9341,33.688,33.8521,588100.0
2007-12-04 10:20:00,49.5,49.6,49.3,49.54,480800.0,33.8452,33.9136,33.7085,33.8726,480800.0
2007-12-04 10:30:00,49.55,49.85,49.4,49.6,1608200.0,33.8794,34.0845,33.7769,33.9136,1608200.0
2007-12-04 10:40:00,49.6,49.65,49.3,49.34,426700.0,33.9136,33.9478,33.7085,33.7358,426700.0
2007-12-04 10:50:00,49.33,49.49,49.25,49.36,302400.0,33.729,33.8384,33.6743,33.7495,302400.0
2007-12-04 11:00:00,49.37,49.37,49.11,49.21,325200.0,33.7563,33.7563,33.5786,33.6469,325200.0
2007-12-04 11:10:00,49.21,49.31,49.13,49.2,284700.0,33.6469,33.7153,33.5922,33.6401,284700.0
2007-12-04 11:20:00,49.19,49.4,49.19,49.29,265700.0,33.6333,33.7769,33.6333,33.7016,265700.0
2007-12-04 11:30:00,49.28,49.48,49.25,49.46,251800.0,33.6948,33.8316,33.6743,33.8179,251800.0
2007-12-04 11:40:00,49.45,49.53,49.38,49.47,267200.0,33.811,33.8657,33.7632,33.8247,267200.0
2007-12-04 11:50:00,49.48,49.61,49.35,49.38,260700.0,33.8316,33.9204,33.7427,33.7632,260700.0
2007-12-04 12:00:00,49.4,49.74,49.39,49.64,296700.0,33.7769,34.0093,33.77,33.941,296700.0
2007-12-04 12:10:00,49.63,49.93,49.63,49.86,286500.0,33.9341,34.1392,33.9341,34.0914,286500.0
2007-12-04 12:20:00,49.87,49.95,49.78,49.91,175100.0,34.0982,34.1529,34.0367,34.1256,175100.0
2007-12-04 12:30:00,49.9,49.93,49.81,49.81,160900.0,34.1187,34.1392,34.0572,34.0572,160900.0
2007-12-04 12:40:00,49.81,50.01,49.77,50.0,189500.0,34.0572,34.1939,34.0298,34.1871,189500.0
2007-12-04 12:50:00,50.0,50.01,49.87,49.93,140400.0,34.1871,34.1939,34.0982,34.1392,140400.0
2007-12-04 13:00:00,49.93,50.12,49.92,49.98,243400.0,34.1392,34.2691,34.1324,34.1734,243400.0
2007-12-04 13:10:00,49.98,50.09,49.81,49.83,249600.0,34.1734,34.2486,34.0572,34.0709,249600.0
2007-12-04 13:20:00,49.83,49.85,49.58,49.64,266400.0,34.0709,34.0845,33.8999,33.941,266400.0
2007-12-04 13:30:00,49.63,49.79,49.63,49.79,136700.0,33.9341,34.0435,33.9341,34.0435,136700.0
2007-12-04 13:40:00,49.79,49.89,49.74,49.85,102100.0,34.0435,34.1119,34.0093,34.0845,102100.0
2007-12-04 13:50:00,49.84,49.99,49.75,49.97,175200.0,34.0777,34.1803,34.0162,34.1666,175200.0
2007-12-04 14:00:00,49.97,50.03,49.75,49.81,795300.0,34.1666,34.2076,34.0162,34.0572,795300.0
2007-12-04 14:10:00,49.81,49.85,49.69,49.8,100500.0,34.0572,34.0845,33.9751,34.0504,100500.0
2007-12-04 14:20:00,49.8,49.9,49.69,49.79,192400.0,34.0504,34.1187,33.9751,34.0435,192400.0
2007-12-04 14:30:00,49.78,49.9,49.76,49.78,223000.0,34.0367,34.1187,34.023,34.0367,223000.0
2007-12-04 14:40:00,49.77,49.87,49.6,49.81,274600.0,34.0298,34.0982,33.9136,34.0572,274600.0
2007-12-04 14:50:00,49.81,49.94,49.79,49.81,186800.0,34.0572,34.1461,34.0435,34.0572,186800.0
2007-12-04 15:00:00,49.82,49.91,49.7,49.82,325000.0,34.064,34.1256,33.982,34.064,325000.0
2007-12-04 15:10:00,49.82,49.84,49.67,49.71,424400.0,34.064,34.0777,33.9615,33.9888,424400.0
2007-12-04 15:20:00,49.71,49.9,49.65,49.83,555000.0,33.9888,34.1187,33.9478,34.0709,555000.0
2007-12-04 15:30:00,49.83,49.99,49.76,49.98,611400.0,34.0709,34.1803,34.023,34.1734,611400.0
2007-12-04 15:40:00,49.98,50.03,49.89,50.02,901100.0,34.1734,34.2076,34.1119,34.2008,901100.0
2007-12-04 15:50:00,50.02,50.08,49.9,49.92,860300.0,34.2008,34.2418,34.1187,34.1324,860300.0
2007-12-05 09:30:00,50.77,51.26,50.31,50.58,486500.0,34.7136,35.0486,34.3991,34.5837,486500.0
2007-12-05 09:40:00,50.61,50.8,50.07,50.46,343100.0,34.6042,34.7341,34.235,34.5016,343100.0
2007-12-05 09:50:00,50.46,51.0,50.42,50.58,475000.0,34.5016,34.8708,34.4743,34.5837,475000.0
2007-12-05 10:00:00,50.58,50.86,50.2,50.28,324100.0,34.5837,34.7751,34.3238,34.3785,324100.0
2007-12-05 10:10:00,50.28,50.4,50.09,50.2,277100.0,34.3785,34.4606,34.2486,34.3238,277100.0
2007-12-05 10:20:00,50.2,50.36,50.06,50.35,336400.0,34.3238,34.4332,34.2281,34.4264,336400.0
2007-12-05 10:30:00,50.33,50.39,50.13,50.13,283000.0,34.4127,34.4538,34.276,34.276,283000.0
2007-12-05 10:40:00,50.13,50.38,50.12,50.28,284900.0,34.276,34.4469,34.2691,34.3785,284900.0
2007-12-05 10:50:00,50.3,50.35,50.19,50.31,209700.0,34.3922,34.4264,34.317,34.3991,209700.0
2007-12-05 11:00:00,50.3,50.35,50.16,50.3,177600.0,34.3922,34.4264,34.2965,34.3922,177600.0
2007-12-05 11:10:00,50.3,50.5,50.29,50.43,250700.0,34.3922,34.529,34.3854,34.4811,250700.0
2007-12-05 11:20:00,50.42,50.5,50.36,50.49,210000.0,34.4743,34.529,34.4332,34.5221,210000.0
2007-12-05 11:30:00,50.5,50.57,50.34,50.41,320700.0,34.529,34.5768,34.4196,34.4674,320700.0
2007-12-05 11:40:00,50.41,50.66,50.39,50.59,374700.0,34.4674,34.6384,34.4538,34.5905,374700.0
2007-12-05 11:50:00,50.59,50.64,50.5,50.63,196000.0,34.5905,34.6247,34.529,34.6179,196000.0
2007-12-05 12:00:00,50.63,50.75,50.49,50.55,298600.0,34.6179,34.6999,34.5221,34.5632,298600.0
2007-12-05 12:10:00,50.54,50.75,50.48,50.71,330300.0,34.5563,34.6999,34.5153,34.6726,330300.0
2007-12-05 12:20:00,50.7,50.75,50.59,50.63,124300.0,34.6657,34.6999,34.5905,34.6179,124300.0
2007-12-05 12:30:00,50.63,50.7,50.56,50.58,130100.0,34.6179,34.6657,34.57,34.5837,130100.0
2007-12-05 12:40:00,50.57,50.63,50.51,50.52,138900.0,34.5768,34.6179,34.5358,34.5426,138900.0
2007-12-05 12:50:00,50.52,50.54,49.89,50.06,315500.0,34.5426,34.5563,34.1119,34.2281,315500.0
2007-12-05 13:00:00,50.05,50.18,49.6,49.65,361800.0,34.2213,34.3102,33.9136,33.9478,361800.0
2007-12-05 13:10:00,49.65,49.69,49.27,49.36,439500.0,33.9478,33.9751,33.688,33.7495,439500.0
2007-12-05 13:20:00,49.35,49.74,49.27,49.55,205600.0,33.7427,34.0093,33.688,33.8794,205600.0
2007-12-05 13:30:00,49.55,49.95,49.47,49.87,222700.0,33.8794,34.1529,33.8247,34.0982,222700.0
2007-12-05 13:40:00,49.86,49.94,49.77,49.93,119900.0,34.0914,34.1461,34.0298,34.1392,119900.0
2007-12-05 13:50:00,49.94,50.0,49.73,49.81,141300.0,34.1461,34.1871,34.0025,34.0572,141300.0
2007-12-05 14:00:00,49.8,50.0,49.77,49.94,115900.0,34.0504,34.1871,34.0298,34.1461,115900.0
2007-12-05 14:10:00,49.95,49.99,49.78,49.84,65000.0,34.1529,34.1803,34.0367,34.0777,65000.0
2007-12-05 14:20:00,49.83,49.84,49.44,49.51,253200.0,34.0709,34.0777,33.8042,33.8521,253200.0
2007-12-05 14:30:00,49.51,49.74,49.46,49.59,126500.0,33.8521,34.0093,33.8179,33.9068,126500.0
2007-12-05 14:40:00,49.58,49.73,49.58,49.72,112000.0,33.8999,34.0025,33.8999,33.9957,112000.0
2007-12-05 14:50:00,49.7,49.72,49.42,49.65,129000.0,33.982,33.9957,33.7905,33.9478,129000.0
2007-12-05 15:00:00,49.65,49.74,49.64,49.71,104500.0,33.9478,34.0093,33.941,33.9888,104500.0
2007-12-05 15:10:00,49.7,49.95,49.7,49.93,205800.0,33.982,34.1529,33.982,34.1392,205800.0
2007-12-05 15:20:00,49.92,49.96,49.83,49.91,212600.0,34.1324,34.1597,34.0709,34.1256,212600.0
2007-12-05 15:30:00,49.91,50.23,49.85,50.14,265300.0,34.1256,34.3444,34.0845,34.2828,265300.0
2007-12-05 15:40:00,50.16,50.24,49.98,50.09,449400.0,34.2965,34.3512,34.1734,34.2486,449400.0
2007-12-05 15:50:00,50.08,50.14,49.97,50.02,592100.0,34.2418,34.2828,34.1666,34.2008,592100.0
2007-12-06 09:30:00,49.41,50.31,49.22,50.04,540300.0,33.7837,34.3991,33.6538,34.2144,540300.0
2007-12-06 09:40:00,50.04,50.15,49.7,50.09,344400.0,34.2144,34.2897,33.982,34.2486,344400.0
2007-12-06 09:50:00,50.11,50.23,49.76,50.0,425800.0,34.2623,34.3444,34.023,34.1871,425800.0
2007-12-06 10:00:00,50.02,50.08,49.76,49.92,260800.0,34.2008,34.2418,34.023,34.1324,260800.0
2007-12-06 10:10:00,49.93,50.1,49.88,49.93,254500.0,34.1392,34.2555,34.105,34.1392,254500.0
2007-12-06 10:20:00,49.92,50.1,49.88,49.91,249400.0,34.1324,34.2555,34.105,34.1256,249400.0
2007-12-06 10:30:00,49.9,50.09,49.77,50.07,291800.0,34.1187,34.2486,34.0298,34.235,291800.0
2007-12-06 10:40:00,50.07,50.26,49.99,50.2,251700.0,34.235,34.3649,34.1803,34.3238,251700.0
2007-12-06 10:50:00,50.21,50.47,50.16,50.25,255700.0,34.3307,34.5085,34.2965,34.358,255700.0
2007-12-06 11:00:00,50.27,50.29,50.08,50.14,201700.0,34.3717,34.3854,34.2418,34.2828,201700.0
2007-12-06 11:10:00,50.14,50.24,50.07,50.15,213300.0,34.2828,34.3512,34.235,34.2897,213300.0
2007-12-06 11:20:00,50.15,50.26,50.04,50.22,150600.0,34.2897,34.3649,34.2144,34.3375,150600.0
2007-12-06 11:30:00,50.23,50.28,50.13,50.16,119300.0,34.3444,34.3785,34.276,34.2965,119300.0
2007-12-06 11:40:00,50.17,50.27,50.12,50.17,105800.0,34.3033,34.3717,34.2691,34.3033,105800.0
2007-12-06 11:50:00,50.17,50.28,50.06,50.24,130100.0,34.3033,34.3785,34.2281,34.3512,130100.0
2007-12-06 12:00:00,50.24,50.4,50.15,50.37,142800.0,34.3512,34.4606,34.2897,34.4401,142800.0
2007-12-06 12:10:00,50.37,50.43,50.19,50.42,211000.0,34.4401,34.4811,34.317,34.4743,211000.0
2007-12-06 12:20:00,50.43,50.47,50.35,50.44,150200.0,34.4811,34.5085,34.4264,34.4879,150200.0
2007-12-06 12:30:00,50.44,50.58,50.39,50.51,214400.0,34.4879,34.5837,34.4538,34.5358,214400.0
2007-12-06 12:40:00,50.51,50.56,50.41,50.54,184400.0,34.5358,34.57,34.4674,34.5563,184400.0
2007-12-06 12:50:00,50.54,50.6,50.48,50.57,196700.0,34.5563,34.5973,34.5153,34.5768,196700.0
2007-12-06 13:00:00,50.58,50.77,50.57,50.59,309200.0,34.5837,34.7136,34.5768,34.5905,309200.0
2007-12-06 13:10:00,50.59,50.65,50.51,50.52,174300.0,34.5905,34.6315,34.5358,34.5426,174300.0
2007-12-06 13:20:00,50.52,50.61,50.24,50.27,743600.0,34.5426,34.6042,34.3512,34.3717,743600.0
2007-12-06 13:30:00,50.26,50.28,49.92,50.18,291400.0,34.3649,34.3785,34.1324,34.3102,291400.0
2007-12-06 13:40:00,50.19,50.37,50.03,50.12,106400.0,34.317,34.4401,34.2076,34.2691,106400.0
2007-12-06 13:50:00,50.11,50.15,49.93,50.02,129100.0,34.2623,34.2897,34.1392,34.2008,129100.0
2007-12-06 14:00:00,50.02,50.46,49.97,50.33,139000.0,34.2008,34.5016,34.1666,34.4127,139000.0
2007-12-06 14:10:00,50.33,50.44,50.27,50.43,141700.0,34.4127,34.4879,34.3717,34.4811,141700.0
2007-12-06 14:20:00,50.43,50.46,50.21,50.31,139800.0,34.4811,34.5016,34.3307,34.3991,139800.0
2007-12-06 14:30:00,50.32,50.73,50.31,50.66,199800.0,34.4059,34.6862,34.3991,34.6384,199800.0
2007-12-06 14:40:00,50.66,50.85,50.6,50.74,219800.0,34.6384,34.7683,34.5973,34.6931,219800.0
2007-12-06 14:50:00,50.74,50.97,50.72,50.86,229900.0,34.6931,34.8503,34.6794,34.7751,229900.0
2007-12-06 15:00:00,50.86,51.37,50.35,51.15,504000.0,34.7751,35.1238,34.4264,34.9734,504000.0
2007-12-06 15:10:00,51.14,51.15,50.91,51.03,273700.0,34.9666,34.9734,34.8093,34.8914,273700.0
2007-12-06 15:20:00,51.03,51.56,51.01,51.5,318300.0,34.8914,35.2537,34.8777,35.2127,318300.0
2007-12-06 15:30:00,51.49,51.62,51.28,51.59,327300.0,35.2059,35.2948,35.0623,35.2742,327300.0
2007-12-06 15:40:00,51.59,51.65,51.45,51.52,630900.0,35.2742,35.3153,35.1785,35.2264,630900.0
2007-12-06 15:50:00,51.52,51.63,51.44,51.6,933600.0,35.2264,35.3016,35.1717,35.2811,933600.0
2007-12-07 09:30:00,51.61,52.1,51.49,51.7,642300.0,35.2879,35.623,35.2059,35.3495,642300.0
2007-12-07 09:40:00,51.7,52.4,51.66,52.31,488500.0,35.3495,35.8281,35.3221,35.7665,488500.0
2007-12-07 09:50:00,52.31,52.35,51.88,52.33,463100.0,35.7665,35.7939,35.4725,35.7802,463100.0
2007-12-07 10:00:00,52.32,52.9,52.2,52.42,590100.0,35.7734,36.17,35.6913,35.8418,590100.0
2007-12-07 10:10:00,52.42,52.71,52.22,52.54,359500.0,35.8418,36.04,35.705,35.9238,359500.0
2007-12-07 10:20:00,52.55,52.56,52.16,52.18,255300.0,35.9306,35.9375,35.664,35.6777,255300.0
2007-12-07 10:30:00,52.19,52.45,52.16,52.36,218800.0,35.6845,35.8623,35.664,35.8007,218800.0
2007-12-07 10:40:00,52.38,52.44,52.23,52.33,143100.0,35.8144,35.8554,35.7118,35.7802,143100.0
2007-12-07 10:50:00,52.33,52.52,52.16,52.52,161800.0,35.7802,35.9101,35.664,35.9101,161800.0
2007-12-07 11:00:00,52.52,52.62,52.28,52.32,197100.0,35.9101,35.9785,35.746,35.7734,197100.0
2007-12-07 11:10:00,52.32,52.4,52.11,52.15,192900.0,35.7734,35.8281,35.6298,35.6571,192900.0
2007-12-07 11:20:00,52.14,52.38,52.04,52.25,349000.0,35.6503,35.8144,35.5819,35.7255,349000.0
2007-12-07 11:30:00,52.26,52.53,52.15,52.5,175900.0,35.7324,35.917,35.6571,35.8965,175900.0
2007-12-07 11:40:00,52.48,52.82,52.46,52.79,122800.0,35.8828,36.1153,35.8691,36.0947,122800.0
2007-12-07 11:50:00,52.75,52.79,52.58,52.77,163700.0,36.0674,36.0947,35.9512,36.0811,163700.0
2007-12-07 12:00:00,52.77,52.85,52.68,52.75,257100.0,36.0811,36.1358,36.0195,36.0674,257100.0
2007-12-07 12:10:00,52.74,52.95,52.68,52.9,147200.0,36.0606,36.2041,36.0195,36.17,147200.0
2007-12-07 12:20:00,52.88,53.05,52.86,53.0,211100.0,36.1563,36.2725,36.1426,36.2383,211100.0
2007-12-07 12:30:00,53.0,53.02,52.83,52.95,82600.0,36.2383,36.252,36.1221,36.2041,82600.0
2007-12-07 12:40:00,52.93,53.09,52.86,53.08,80200.0,36.1905,36.2999,36.1426,36.293,80200.0
2007-12-07 12:50:00,53.08,53.1,52.88,52.9,127500.0,36.293,36.3067,36.1563,36.17,127500.0
2007-12-07 13:00:00,52.9,52.99,52.66,52.66,224900.0,36.17,36.2315,36.0059,36.0059,224900.0
2007-12-07 13:10:00,52.66,52.81,52.57,52.62,207600.0,36.0059,36.1084,35.9443,35.9785,207600.0
2007-12-07 13:20:00,52.62,52.7,52.22,52.3,267700.0,35.9785,36.0332,35.705,35.7597,267700.0
2007-12-07 13:30:00,52.33,52.5,52.22,52.3,213200.0,35.7802,35.8965,35.705,35.7597,213200.0
2007-12-07 13:40:00,52.28,52.48,52.17,52.34,141600.0,35.746,35.8828,35.6708,35.7871,141600.0
2007-12-07 13:50:00,52.34,52.41,52.24,52.27,146400.0,35.7871,35.8349,35.7187,35.7392,146400.0
2007-12-07 14:00:00,52.26,52.31,52.06,52.16,195900.0,35.7324,35.7665,35.5956,35.664,195900.0
2007-12-07 14:10:00,52.17,52.21,51.94,51.99,208000.0,35.6708,35.6982,35.5136,35.5477,208000.0
2007-12-07 14:20:00,51.99,52.02,51.91,52.01,154500.0,35.5477,35.5683,35.493,35.5614,154500.0
2007-12-07 14:30:00,52.01,52.3,52.0,52.29,268700.0,35.5614,35.7597,35.5546,35.7529,268700.0
2007-12-07 14:40:00,52.29,52.29,52.06,52.11,182400.0,35.7529,35.7529,35.5956,35.6298,182400.0
2007-12-07 14:50:00,52.11,52.16,51.94,51.99,134600.0,35.6298,35.664,35.5136,35.5477,134600.0
2007-12-07 15:00:00,51.99,52.3,51.97,52.19,189900.0,35.5477,35.7597,35.5341,35.6845,189900.0
2007-12-07 15:10:00,52.19,52.4,51.99,52.03,278700.0,35.6845,35.8281,35.5477,35.5751,278700.0
2007-12-07 15:20:00,52.03,52.05,51.82,51.87,333700.0,35.5751,35.5888,35.4315,35.4657,333700.0
2007-12-07 15:30:00,51.87,51.9,51.64,51.81,372500.0,35.4657,35.4862,35.3084,35.4247,372500.0
2007-12-07 15:40:00,51.81,51.81,51.63,51.7,315900.0,35.4247,35.4247,35.3016,35.3495,315900.0
2007-12-07 15:50:00,51.72,51.76,51.51,51.63,571900.0,35.3631,35.3905,35.2195,35.3016,571900.0
2007-12-10 09:30:00,52.42,52.42,51.78,51.83,339600.0,35.8418,35.8418,35.4042,35.4383,339600.0
2007-12-10 09:40:00,51.83,52.35,51.78,52.33,426300.0,35.4383,35.7939,35.4042,35.7802,426300.0
2007-12-10 09:50:00,52.34,52.85,52.2,52.85,508400.0,35.7871,36.1358,35.6913,36.1358,508400.0
2007-12-10 10:00:00,52.82,53.22,52.6,53.21,607400.0,36.1153,36.3887,35.9648,36.3819,607400.0
2007-12-10 10:10:00,53.21,53.4,53.04,53.28,527600.0,36.3819,36.5118,36.2657,36.4298,527600.0
2007-12-10 10:20:00,53.29,53.29,52.7,52.77,288700.0,36.4366,36.4366,36.0332,36.0811,288700.0
2007-12-10 10:30:00,52.77,53.05,52.76,52.89,237200.0,36.0811,36.2725,36.0742,36.1631,237200.0
2007-12-10 10:40:00,52.9,53.17,52.86,53.01,280100.0,36.17,36.3546,36.1426,36.2452,280100.0
2007-12-10 10:50:00,53.01,53.32,52.98,53.32,244800.0,36.2452,36.4571,36.2246,36.4571,244800.0
2007-12-10 11:00:00,53.32,53.57,53.24,53.57,372400.0,36.4571,36.6281,36.4024,36.6281,372400.0
2007-12-10 11:10:00,53.56,54.0,53.54,53.87,572400.0,36.6212,36.9221,36.6075,36.8332,572400.0
2007-12-10 11:20:00,53.87,53.91,53.3,53.75,676800.0,36.8332,36.8605,36.4434,36.7511,676800.0
2007-12-10 11:30:00,53.76,54.0,53.65,53.8,314000.0,36.758,36.9221,36.6828,36.7853,314000.0
2007-12-10 11:40:00,53.78,53.78,53.4,53.44,290500.0,36.7716,36.7716,36.5118,36.5392,290500.0
2007-12-10 11:50:00,53.45,53.84,53.44,53.81,221100.0,36.546,36.8127,36.5392,36.7922,221100.0
2007-12-10 12:00:00,53.79,53.81,53.5,53.64,114500.0,36.7785,36.7922,36.5802,36.6759,114500.0
2007-12-10 12:10:00,53.63,53.8,53.59,53.8,161900.0,36.6691,36.7853,36.6417,36.7853,161900.0
2007-12-10 12:20:00,53.8,54.08,53.72,54.01,215700.0,36.7853,36.9768,36.7306,36.9289,215700.0
2007-12-10 12:30:00,54.02,54.1,53.89,53.93,284600.0,36.9357,36.9904,36.8469,36.8742,284600.0
2007-12-10 12:40:00,53.93,53.96,53.87,53.89,78800.0,36.8742,36.8947,36.8332,36.8469,78800.0
2007-12-10 12:50:00,53.89,53.94,53.77,53.83,103500.0,36.8469,36.881,36.7648,36.8058,103500.0
2007-12-10 13:00:00,53.83,53.86,53.74,53.84,76700.0,36.8058,36.8263,36.7443,36.8127,76700.0
2007-12-10 13:10:00,53.84,54.1,53.8,54.08,244500.0,36.8127,36.9904,36.7853,36.9768,244500.0
2007-12-10 13:20:00,54.08,54.23,53.98,54.15,287600.0,36.9768,37.0793,36.9084,37.0246,287600.0
2007-12-10 13:30:00,54.16,54.33,54.14,54.33,214000.0,37.0315,37.1477,37.0178,37.1477,214000.0
2007-12-10 13:40:00,54.33,54.4,54.3,54.31,253700.0,37.1477,37.1956,37.1272,37.134,253700.0
2007-12-10 13:50:00,54.31,54.32,53.9,53.92,508500.0,37.134,37.1409,36.8537,36.8674,508500.0
2007-12-10 14:00:00,53.93,54.01,53.87,53.96,186300.0,36.8742,36.9289,36.8332,36.8947,186300.0
2007-12-10 14:10:00,53.99,54.07,53.81,53.81,177300.0,36.9152,36.9699,36.7922,36.7922,177300.0
2007-12-10 14:20:00,53.83,53.94,53.72,53.86,257900.0,36.8058,36.881,36.7306,36.8263,257900.0
2007-12-10 14:30:00,53.86,53.91,53.82,53.85,172600.0,36.8263,36.8605,36.799,36.8195,172600.0
2007-12-10 14:40:00,53.85,54.05,53.85,54.0,198400.0,36.8195,36.9563,36.8195,36.9221,198400.0
2007-12-10 14:50:00,54.0,54.05,53.95,54.03,491400.0,36.9221,36.9563,36.8879,36.9426,491400.0
2007-12-10 15:00:00,54.03,54.16,54.02,54.13,418100.0,36.9426,37.0315,36.9357,37.011,418100.0
2007-12-10 15:10:00,54.13,54.45,54.1,54.35,568300.0,37.011,37.2298,36.9904,37.1614,568300.0
2007-12-10 15:20:00,54.35,54.41,54.24,54.27,519100.0,37.1614,37.2024,37.0862,37.1067,519100.0
2007-12-10 15:30:00,54.27,54.35,54.24,54.27,539000.0,37.1067,37.1614,37.0862,37.1067,539000.0
2007-12-10 15:40:00,54.27,54.37,54.13,54.35,719000.0,37.1067,37.1751,37.011,37.1614,719000.0
2007-12-10 15:50:00,54.35,54.51,54.24,54.45,1141900.0,37.1614,37.2708,37.0862,37.2298,1141900.0
2007-12-11 09:30:00,54.47,54.55,53.74,53.91,463500.0,37.2434,37.2981,36.7443,36.8605,463500.0
2007-12-11 09:40:00,53.9,54.25,53.9,54.05,253900.0,36.8537,37.093,36.8537,36.9563,253900.0
2007-12-11 09:50:00,54.03,54.34,53.99,54.33,273900.0,36.9426,37.1545,36.9152,37.1477,273900.0
2007-12-11 10:00:00,54.33,54.58,54.25,54.57,176900.0,37.1477,37.3186,37.093,37.3118,176900.0
2007-12-11 10:10:00,54.58,54.64,54.31,54.36,257300.0,37.3186,37.3597,37.134,37.1682,257300.0
2007-12-11 10:20:00,54.37,54.41,54.2,54.2,214100.0,37.1751,37.2024,37.0588,37.0588,214100.0
2007-12-11 10:30:00,54.22,54.23,53.94,53.96,318800.0,37.0725,37.0793,36.881,36.8947,318800.0
2007-12-11 10:40:00,53.98,54.12,53.9,54.0,281800.0,36.9084,37.0041,36.8537,36.9221,281800.0
2007-12-11 10:50:00,54.0,54.13,53.95,54.04,176500.0,36.9221,37.011,36.8879,36.9494,176500.0
2007-12-11 11:00:00,54.05,54.19,53.99,54.17,224000.0,36.9563,37.052,36.9152,37.0383,224000.0
2007-12-11 11:10:00,54.16,54.25,53.9,54.0,301600.0,37.0315,37.093,36.8537,36.9221,301600.0
2007-12-11 11:20:00,54.0,54.0,53.77,53.84,291300.0,36.9221,36.9221,36.7648,36.8127,291300.0
2007-12-11 11:30:00,53.85,53.88,53.77,53.85,262900.0,36.8195,36.84,36.7648,36.8195,262900.0
2007-12-11 11:40:00,53.85,53.86,53.59,53.6,182700.0,36.8195,36.8263,36.6417,36.6486,182700.0
2007-12-11 11:50:00,53.6,53.69,53.5,53.52,277100.0,36.6486,36.7101,36.5802,36.5939,277100.0
2007-12-11 12:00:00,53.53,53.66,53.51,53.55,155200.0,36.6007,36.6896,36.587,36.6144,155200.0
2007-12-11 12:10:00,53.55,53.56,53.5,53.52,79400.0,36.6144,36.6212,36.5802,36.5939,79400.0
2007-12-11 12:20:00,53.52,53.65,53.44,53.63,158600.0,36.5939,36.6828,36.5392,36.6691,158600.0
2007-12-11 12:30:00,53.63,53.82,53.62,53.81,106200.0,36.6691,36.799,36.6622,36.7922,106200.0
2007-12-11 12:40:00,53.82,53.95,53.74,53.75,110200.0,36.799,36.8879,36.7443,36.7511,110200.0
2007-12-11 12:50:00,53.75,53.81,53.74,53.79,76900.0,36.7511,36.7922,36.7443,36.7785,76900.0
2007-12-11 13:00:00,53.79,54.03,53.75,54.03,136100.0,36.7785,36.9426,36.7511,36.9426,136100.0
2007-12-11 13:10:00,54.03,54.2,54.03,54.2,128700.0,36.9426,37.0588,36.9426,37.0588,128700.0
2007-12-11 13:20:00,54.2,54.41,54.17,54.25,168300.0,37.0588,37.2024,37.0383,37.093,168300.0
2007-12-11 13:30:00,54.27,54.4,54.15,54.4,67600.0,37.1067,37.1956,37.0246,37.1956,67600.0
2007-12-11 13:40:00,54.4,54.5,54.38,54.45,207100.0,37.1956,37.2639,37.1819,37.2298,207100.0
2007-12-11 13:50:00,54.46,54.66,54.31,54.65,238900.0,37.2366,37.3733,37.134,37.3665,238900.0
2007-12-11 14:00:00,54.65,54.8,54.64,54.77,167000.0,37.3665,37.4691,37.3597,37.4485,167000.0
2007-12-11 14:10:00,54.78,54.89,52.94,53.12,890000.0,37.4554,37.5306,36.1973,36.3204,890000.0
2007-12-11 14:20:00,53.21,53.25,51.69,52.56,1717800.0,36.3819,36.4093,35.3426,35.9375,1717800.0
2007-12-11 14:30:00,52.57,52.71,51.44,51.65,1358500.0,35.9443,36.04,35.1717,35.3153,1358500.0
2007-12-11 14:40:00,51.64,51.75,50.82,50.97,1728700.0,35.3084,35.3836,34.7478,34.8503,1728700.0
2007-12-11 14:50:00,50.96,51.03,50.51,50.62,1797400.0,34.8435,34.8914,34.5358,34.611,1797400.0
2007-12-11 15:00:00,50.62,50.67,50.23,50.6,1247600.0,34.611,34.6452,34.3444,34.5973,1247600.0
2007-12-11 15:10:00,50.61,50.64,50.08,50.12,1087800.0,34.6042,34.6247,34.2418,34.2691,1087800.0
2007-12-11 15:20:00,50.11,50.59,50.05,50.58,1143900.0,34.2623,34.5905,34.2213,34.5837,1143900.0
2007-12-11 15:30:00,50.59,50.82,50.3,50.32,1026800.0,34.5905,34.7478,34.3922,34.4059,1026800.0
2007-12-11 15:40:00,50.32,50.5,50.09,50.16,1566000.0,34.4059,34.529,34.2486,34.2965,1566000.0
2007-12-11 15:50:00,50.17,50.47,49.95,49.98,2274500.0,34.3033,34.5085,34.1529,34.1734,2274500.0
2007-12-12 09:30:00,51.75,52.44,51.64,51.87,1404700.0,35.3836,35.8554,35.3084,35.4657,1404700.0
2007-12-12 09:40:00,51.88,52.06,51.11,51.23,1439600.0,35.4725,35.5956,34.9461,35.0281,1439600.0
2007-12-12 09:50:00,51.24,51.63,51.13,51.6,794400.0,35.0349,35.3016,34.9597,35.2811,794400.0
2007-12-12 10:00:00,51.6,51.61,51.0,51.01,475000.0,35.2811,35.2879,34.8708,34.8777,475000.0
2007-12-12 10:10:00,51.02,51.65,51.01,51.56,566900.0,34.8845,35.3153,34.8777,35.2537,566900.0
2007-12-12 10:20:00,51.55,51.78,51.3,51.37,378900.0,35.2469,35.4042,35.076,35.1238,378900.0
2007-12-12 10:30:00,51.37,51.37,50.9,51.03,395700.0,35.1238,35.1238,34.8025,34.8914,395700.0
2007-12-12 10:40:00,51.03,51.15,50.71,50.77,520000.0,34.8914,34.9734,34.6726,34.7136,520000.0
2007-12-12 10:50:00,50.77,50.99,50.67,50.83,454400.0,34.7136,34.864,34.6452,34.7546,454400.0
2007-12-12 11:00:00,50.82,51.32,50.77,51.25,592900.0,34.7478,35.0896,34.7136,35.0418,592900.0
2007-12-12 11:10:00,51.26,51.41,50.99,51.15,467300.0,35.0486,35.1512,34.864,34.9734,467300.0
2007-12-12 11:20:00,51.16,51.18,50.6,50.65,457600.0,34.9802,34.9939,34.5973,34.6315,457600.0
2007-12-12 11:30:00,50.64,51.04,50.56,50.94,491000.0,34.6247,34.8982,34.57,34.8298,491000.0
2007-12-12 11:40:00,50.93,51.06,50.87,51.0,459500.0,34.823,34.9119,34.782,34.8708,459500.0
2007-12-12 11:50:00,50.99,51.12,50.8,50.97,386700.0,34.864,34.9529,34.7341,34.8503,386700.0
2007-12-12 12:00:00,50.98,51.03,50.37,50.53,482600.0,34.8572,34.8914,34.4401,34.5495,482600.0
2007-12-12 12:10:00,50.52,50.69,50.43,50.67,290700.0,34.5426,34.6589,34.4811,34.6452,290700.0
2007-12-12 12:20:00,50.66,50.81,50.61,50.61,238400.0,34.6384,34.7409,34.6042,34.6042,238400.0
2007-12-12 12:30:00,50.61,50.62,50.11,50.19,370200.0,34.6042,34.611,34.2623,34.317,370200.0
2007-12-12 12:40:00,50.2,50.23,49.93,50.11,413600.0,34.3238,34.3444,34.1392,34.2623,413600.0
2007-12-12 12:50:00,50.09,50.33,50.02,50.23,298700.0,34.2486,34.4127,34.2008,34.3444,298700.0
2007-12-12 13:00:00,50.22,50.22,49.84,49.92,396500.0,34.3375,34.3375,34.0777,34.1324,396500.0
2007-12-12 13:10:00,49.91,50.28,49.87,49.99,353800.0,34.1256,34.3785,34.0982,34.1803,353800.0
2007-12-12 13:20:00,50.0,50.15,49.75,49.75,263700.0,34.1871,34.2897,34.0162,34.0162,263700.0
2007-12-12 13:30:00,49.75,50.07,49.72,49.96,352600.0,34.0162,34.235,33.9957,34.1597,352600.0
2007-12-12 13:40:00,49.94,50.16,49.9,50.04,289300.0,34.1461,34.2965,34.1187,34.2144,289300.0
2007-12-12 13:50:00,50.06,50.12,49.93,50.08,217400.0,34.2281,34.2691,34.1392,34.2418,217400.0
2007-12-12 14:00:00,50.07,50.2,49.92,50.14,270800.0,34.235,34.3238,34.1324,34.2828,270800.0
2007-12-12 14:10:00,50.15,50.22,50.07,50.12,175500.0,34.2897,34.3375,34.235,34.2691,175500.0
2007-12-12 14:20:00,50.11,50.11,49.85,49.87,281400.0,34.2623,34.2623,34.0845,34.0982,281400.0
2007-12-12 14:30:00,49.88,49.94,49.6,49.66,306800.0,34.105,34.1461,33.9136,33.9546,306800.0
2007-12-12 14:40:00,49.65,49.73,49.38,49.53,368900.0,33.9478,34.0025,33.7632,33.8657,368900.0
2007-12-12 14:50:00,49.51,49.87,49.5,49.55,346500.0,33.8521,34.0982,33.8452,33.8794,346500.0
2007-12-12 15:00:00,49.55,49.55,49.1,49.5,710800.0,33.8794,33.8794,33.5717,33.8452,710800.0
2007-12-12 15:10:00,49.5,49.54,48.87,49.01,929600.0,33.8452,33.8726,33.4145,33.5102,929600.0
2007-12-12 15:20:00,49.02,49.39,49.01,49.26,781600.0,33.517,33.77,33.5102,33.6811,781600.0
2007-12-12 15:30:00,49.26,49.36,48.85,49.06,943800.0,33.6811,33.7495,33.4008,33.5444,943800.0
2007-12-12 15:40:00,49.04,50.07,49.02,50.02,1329600.0,33.5307,34.235,33.517,34.2008,1329600.0
2007-12-12 15:50:00,50.02,50.55,49.99,50.44,1573500.0,34.2008,34.5632,34.1803,34.4879,1573500.0
2007-12-13 09:30:00,49.81,50.45,49.43,49.67,538600.0,34.0572,34.4948,33.7974,33.9615,538600.0
2007-12-13 09:40:00,49.67,49.84,48.96,49.02,676600.0,33.9615,34.0777,33.476,33.517,676600.0
2007-12-13 09:50:00,49.03,49.2,48.75,49.05,600600.0,33.5239,33.6401,33.3324,33.5375,600600.0
2007-12-13 10:00:00,49.06,49.42,49.01,49.2,866700.0,33.5444,33.7905,33.5102,33.6401,866700.0
2007-12-13 10:10:00,49.19,49.43,48.93,48.97,659200.0,33.6333,33.7974,33.4555,33.4828,659200.0
2007-12-13 10:20:00,48.97,49.14,48.53,48.57,839100.0,33.4828,33.5991,33.182,33.2093,839100.0
2007-12-13 10:30:00,48.57,48.85,48.5,48.68,563800.0,33.2093,33.4008,33.1615,33.2846,563800.0
2007-12-13 10:40:00,48.68,48.83,48.43,48.54,433000.0,33.2846,33.3871,33.1136,33.1888,433000.0
2007-12-13 10:50:00,48.55,48.59,47.6,47.64,810100.0,33.1957,33.223,32.5461,32.5735,810100.0
2007-12-13 11:00:00,47.64,47.95,47.52,47.73,811600.0,32.5735,32.7854,32.4914,32.635,811600.0
2007-12-13 11:10:00,47.7,47.83,47.62,47.74,529600.0,32.6145,32.7034,32.5598,32.6418,529600.0
2007-12-13 11:20:00,47.74,47.79,47.62,47.74,473100.0,32.6418,32.676,32.5598,32.6418,473100.0
2007-12-13 11:30:00,47.74,47.98,47.49,47.77,641600.0,32.6418,32.8059,32.4709,32.6624,641600.0
2007-12-13 11:40:00,47.78,47.93,47.55,47.71,571800.0,32.6692,32.7718,32.5119,32.6213,571800.0
2007-12-13 11:50:00,47.7,47.75,47.6,47.7,337900.0,32.6145,32.6487,32.5461,32.6145,337900.0
2007-12-13 12:00:00,47.71,47.93,47.6,47.82,791800.0,32.6213,32.7718,32.5461,32.6965,791800.0
2007-12-13 12:10:00,47.82,48.03,47.74,48.0,443600.0,32.6965,32.8401,32.6418,32.8196,443600.0
2007-12-13 12:20:00,48.0,48.01,47.89,47.97,244100.0,32.8196,32.8265,32.7444,32.7991,244100.0
2007-12-13 12:30:00,47.96,48.07,47.93,48.0,189600.0,32.7923,32.8675,32.7718,32.8196,189600.0
2007-12-13 12:40:00,47.99,48.25,47.74,48.24,425900.0,32.8128,32.9906,32.6418,32.9837,425900.0
2007-12-13 12:50:00,48.22,48.39,48.15,48.32,253800.0,32.97,33.0863,32.9222,33.0384,253800.0
2007-12-13 13:00:00,48.32,48.6,48.29,48.58,269900.0,33.0384,33.2299,33.0179,33.2162,269900.0
2007-12-13 13:10:00,48.57,48.62,48.35,48.49,214900.0,33.2093,33.2435,33.0589,33.1546,214900.0
2007-12-13 13:20:00,48.49,48.68,48.43,48.61,343500.0,33.1546,33.2846,33.1136,33.2367,343500.0
2007-12-13 13:30:00,48.61,48.73,48.5,48.61,293000.0,33.2367,33.3187,33.1615,33.2367,293000.0
2007-12-13 13:40:00,48.62,48.72,48.48,48.68,398000.0,33.2435,33.3119,33.1478,33.2846,398000.0
2007-12-13 13:50:00,48.67,48.99,48.66,48.89,367900.0,33.2777,33.4965,33.2709,33.4281,367900.0
2007-12-13 14:00:00,48.89,49.25,48.72,49.08,293900.0,33.4281,33.6743,33.3119,33.5581,293900.0
2007-12-13 14:10:00,49.08,49.43,48.94,49.41,370900.0,33.5581,33.7974,33.4623,33.7837,370900.0
2007-12-13 14:20:00,49.41,49.71,49.38,49.61,603000.0,33.7837,33.9888,33.7632,33.9204,603000.0
2007-12-13 14:30:00,49.63,49.71,49.26,49.29,386800.0,33.9341,33.9888,33.6811,33.7016,386800.0
2007-12-13 14:40:00,49.29,49.35,49.09,49.11,250300.0,33.7016,33.7427,33.5649,33.5786,250300.0
2007-12-13 14:50:00,49.11,49.35,49.08,49.25,222900.0,33.5786,33.7427,33.5581,33.6743,222900.0
2007-12-13 15:00:00,49.24,49.59,49.24,49.35,360600.0,33.6675,33.9068,33.6675,33.7427,360600.0
2007-12-13 15:10:00,49.35,49.4,49.09,49.29,470300.0,33.7427,33.7769,33.5649,33.7016,470300.0
2007-12-13 15:20:00,49.29,49.98,49.28,49.97,630600.0,33.7016,34.1734,33.6948,34.1666,630600.0
2007-12-13 15:30:00,49.95,50.16,49.81,49.92,747100.0,34.1529,34.2965,34.0572,34.1324,747100.0
2007-12-13 15:40:00,49.91,50.21,49.87,50.06,825900.0,34.1256,34.3307,34.0982,34.2281,825900.0
2007-12-13 15:50:00,50.05,50.3,49.86,50.3,850100.0,34.2213,34.3922,34.0914,34.3922,850100.0
2007-12-14 09:30:00,49.5,49.98,49.34,49.59,492600.0,33.8452,34.1734,33.7358,33.9068,492600.0
2007-12-14 09:40:00,49.57,49.73,49.33,49.43,312500.0,33.8931,34.0025,33.729,33.7974,312500.0
2007-12-14 09:50:00,49.43,49.49,48.95,49.32,358500.0,33.7974,33.8384,33.4692,33.7222,358500.0
2007-12-14 10:00:00,49.3,49.88,49.29,49.74,442800.0,33.7085,34.105,33.7016,34.0093,442800.0
2007-12-14 10:10:00,49.76,49.92,49.58,49.83,443300.0,34.023,34.1324,33.8999,34.0709,443300.0
2007-12-14 10:20:00,49.82,49.9,49.57,49.79,239400.0,34.064,34.1187,33.8931,34.0435,239400.0
2007-12-14 10:30:00,49.8,49.82,49.62,49.71,206400.0,34.0504,34.064,33.9273,33.9888,206400.0
2007-12-14 10:40:00,49.71,50.37,49.68,50.34,421100.0,33.9888,34.4401,33.9683,34.4196,421100.0
2007-12-14 10:50:00,50.35,50.68,50.33,50.59,597700.0,34.4264,34.652,34.4127,34.5905,597700.0
2007-12-14 11:00:00,50.6,50.94,50.6,50.75,420900.0,34.5973,34.8298,34.5973,34.6999,420900.0
2007-12-14 11:10:00,50.76,50.78,50.43,50.61,308400.0,34.7067,34.7204,34.4811,34.6042,308400.0
2007-12-14 11:20:00,50.62,50.62,50.3,50.34,312500.0,34.611,34.611,34.3922,34.4196,312500.0
2007-12-14 11:30:00,50.35,50.57,50.28,50.52,361800.0,34.4264,34.5768,34.3785,34.5426,361800.0
2007-12-14 11:40:00,50.51,50.71,50.48,50.66,278700.0,34.5358,34.6726,34.5153,34.6384,278700.0
2007-12-14 11:50:00,50.67,50.76,50.57,50.66,248200.0,34.6452,34.7067,34.5768,34.6384,248200.0
2007-12-14 12:00:00,50.67,50.79,50.65,50.67,207900.0,34.6452,34.7273,34.6315,34.6452,207900.0
2007-12-14 12:10:00,50.68,50.76,50.59,50.6,232700.0,34.652,34.7067,34.5905,34.5973,232700.0
2007-12-14 12:20:00,50.6,50.72,50.44,50.58,318200.0,34.5973,34.6794,34.4879,34.5837,318200.0
2007-12-14 12:30:00,50.58,50.66,50.21,50.59,450500.0,34.5837,34.6384,34.3307,34.5905,450500.0
2007-12-14 12:40:00,50.58,50.73,50.41,50.67,246600.0,34.5837,34.6862,34.4674,34.6452,246600.0
2007-12-14 12:50:00,50.68,51.0,50.68,50.97,210900.0,34.652,34.8708,34.652,34.8503,210900.0
2007-12-14 13:00:00,50.97,50.97,50.75,50.85,110400.0,34.8503,34.8503,34.6999,34.7683,110400.0
2007-12-14 13:10:00,50.85,51.0,50.61,50.72,313600.0,34.7683,34.8708,34.6042,34.6794,313600.0
2007-12-14 13:20:00,50.72,51.14,50.61,51.03,331100.0,34.6794,34.9666,34.6042,34.8914,331100.0
2007-12-14 13:30:00,51.02,51.03,50.71,50.79,195800.0,34.8845,34.8914,34.6726,34.7273,195800.0
2007-12-14 13:40:00,50.8,50.85,50.65,50.84,237900.0,34.7341,34.7683,34.6315,34.7614,237900.0
2007-12-14 13:50:00,50.83,50.88,50.62,50.83,236800.0,34.7546,34.7888,34.611,34.7546,236800.0
2007-12-14 14:00:00,50.84,50.86,50.43,50.66,323100.0,34.7614,34.7751,34.4811,34.6384,323100.0
2007-12-14 14:10:00,50.68,50.83,50.65,50.73,154200.0,34.652,34.7546,34.6315,34.6862,154200.0
2007-12-14 14:20:00,50.73,50.83,50.7,50.78,133100.0,34.6862,34.7546,34.6657,34.7204,133100.0
2007-12-14 14:30:00,50.78,50.81,50.5,50.61,285000.0,34.7204,34.7409,34.529,34.6042,285000.0
2007-12-14 14:40:00,50.6,50.71,50.43,50.45,264300.0,34.5973,34.6726,34.4811,34.4948,264300.0
2007-12-14 14:50:00,50.46,50.65,50.38,50.49,460500.0,34.5016,34.6315,34.4469,34.5221,460500.0
2007-12-14 15:00:00,50.5,50.57,50.35,50.47,353100.0,34.529,34.5768,34.4264,34.5085,353100.0
2007-12-14 15:10:00,50.47,50.55,50.27,50.28,408600.0,34.5085,34.5632,34.3717,34.3785,408600.0
2007-12-14 15:20:00,50.27,50.48,50.18,50.4,427600.0,34.3717,34.5153,34.3102,34.4606,427600.0
2007-12-14 15:30:00,50.4,50.53,50.28,50.35,441500.0,34.4606,34.5495,34.3785,34.4264,441500.0
2007-12-14 15:40:00,50.35,50.38,50.18,50.28,523700.0,34.4264,34.4469,34.3102,34.3785,523700.0
2007-12-14 15:50:00,50.27,50.42,50.16,50.34,762700.0,34.3717,34.4743,34.2965,34.4196,762700.0
2007-12-17 09:30:00,50.02,50.8,49.25,49.8,463100.0,34.2008,34.7341,33.6743,34.0504,463100.0
2007-12-17 09:40:00,49.8,50.46,49.78,50.28,362300.0,34.0504,34.5016,34.0367,34.3785,362300.0
2007-12-17 09:50:00,50.29,50.45,49.88,50.09,311700.0,34.3854,34.4948,34.105,34.2486,311700.0
2007-12-17 10:00:00,50.11,50.18,49.58,49.85,362400.0,34.2623,34.3102,33.8999,34.0845,362400.0
2007-12-17 10:10:00,49.85,50.04,49.76,49.95,287300.0,34.0845,34.2144,34.023,34.1529,287300.0
2007-12-17 10:20:00,49.94,50.25,49.88,50.19,231700.0,34.1461,34.358,34.105,34.317,231700.0
2007-12-17 10:30:00,50.19,50.46,50.05,50.32,325300.0,34.317,34.5016,34.2213,34.4059,325300.0
2007-12-17 10:40:00,50.32,50.46,50.1,50.21,476600.0,34.4059,34.5016,34.2555,34.3307,476600.0
2007-12-17 10:50:00,50.21,50.31,49.95,50.28,245600.0,34.3307,34.3991,34.1529,34.3785,245600.0
2007-12-17 11:00:00,50.28,50.54,50.23,50.27,306100.0,34.3785,34.5563,34.3444,34.3717,306100.0
2007-12-17 11:10:00,50.28,50.51,49.93,50.0,309200.0,34.3785,34.5358,34.1392,34.1871,309200.0
2007-12-17 11:20:00,50.01,50.24,49.94,49.98,204300.0,34.1939,34.3512,34.1461,34.1734,204300.0
2007-12-17 11:30:00,49.98,50.03,49.84,49.93,251800.0,34.1734,34.2076,34.0777,34.1392,251800.0
2007-12-17 11:40:00,49.93,50.01,49.84,49.85,282400.0,34.1392,34.1939,34.0777,34.0845,282400.0
2007-12-17 11:50:00,49.85,49.98,49.8,49.89,197300.0,34.0845,34.1734,34.0504,34.1119,197300.0
2007-12-17 12:00:00,49.88,50.05,49.82,49.93,261500.0,34.105,34.2213,34.064,34.1392,261500.0
2007-12-17 12:10:00,49.93,49.95,49.84,49.86,141100.0,34.1392,34.1529,34.0777,34.0914,141100.0
2007-12-17 12:20:00,49.86,49.91,49.75,49.79,217800.0,34.0914,34.1256,34.0162,34.0435,217800.0
2007-12-17 12:30:00,49.77,49.88,49.69,49.69,250500.0,34.0298,34.105,33.9751,33.9751,250500.0
2007-12-17 12:40:00,49.69,49.69,49.47,49.59,372800.0,33.9751,33.9751,33.8247,33.9068,372800.0
2007-12-17 12:50:00,49.59,49.75,49.5,49.69,195400.0,33.9068,34.0162,33.8452,33.9751,195400.0
2007-12-17 13:00:00,49.68,49.68,49.28,49.41,353200.0,33.9683,33.9683,33.6948,33.7837,353200.0
2007-12-17 13:10:00,49.42,49.44,49.01,49.1,364800.0,33.7905,33.8042,33.5102,33.5717,364800.0
2007-12-17 13:20:00,49.1,49.23,48.91,48.99,295200.0,33.5717,33.6606,33.4418,33.4965,295200.0
2007-12-17 13:30:00,48.99,49.1,48.85,48.85,322000.0,33.4965,33.5717,33.4008,33.4008,322000.0
2007-12-17 13:40:00,48.86,48.96,48.72,48.81,324300.0,33.4076,33.476,33.3119,33.3734,324300.0
2007-12-17 13:50:00,48.81,49.08,48.72,48.79,288900.0,33.3734,33.5581,33.3119,33.3598,288900.0
2007-12-17 14:00:00,48.78,49.12,48.72,49.05,298500.0,33.3529,33.5854,33.3119,33.5375,298500.0
2007-12-17 14:10:00,49.03,49.13,48.93,49.01,221000.0,33.5239,33.5922,33.4555,33.5102,221000.0
2007-12-17 14:20:00,49.02,49.18,48.98,49.01,242600.0,33.517,33.6264,33.4897,33.5102,242600.0
2007-12-17 14:30:00,49.01,49.15,48.91,49.04,183800.0,33.5102,33.6059,33.4418,33.5307,183800.0
2007-12-17 14:40:00,49.02,49.12,48.95,48.98,305500.0,33.517,33.5854,33.4692,33.4897,305500.0
2007-12-17 14:50:00,48.98,49.05,48.81,48.92,436500.0,33.4897,33.5375,33.3734,33.4487,436500.0
2007-12-17 15:00:00,48.92,49.19,48.83,48.97,568100.0,33.4487,33.6333,33.3871,33.4828,568100.0
2007-12-17 15:10:00,48.98,49.3,48.97,49.16,455900.0,33.4897,33.7085,33.4828,33.6128,455900.0
2007-12-17 15:20:00,49.15,49.44,49.08,49.29,482100.0,33.6059,33.8042,33.5581,33.7016,482100.0
2007-12-17 15:30:00,49.29,49.74,49.21,49.7,490800.0,33.7016,34.0093,33.6469,33.982,490800.0
2007-12-17 15:40:00,49.7,49.85,49.35,49.36,808400.0,33.982,34.0845,33.7427,33.7495,808400.0
2007-12-17 15:50:00,49.36,49.55,49.3,49.48,1109100.0,33.7495,33.8794,33.7085,33.8316,1109100.0
2007-12-18 09:30:00,48.93,49.89,48.75,49.44,873400.0,33.4555,34.1119,33.3324,33.8042,873400.0
2007-12-18 09:40:00,49.45,49.45,48.6,48.8,929500.0,33.811,33.811,33.2299,33.3666,929500.0
2007-12-18 09:50:00,48.79,49.07,48.77,48.99,596200.0,33.3598,33.5512,33.3461,33.4965,596200.0
2007-12-18 10:00:00,48.99,48.99,48.28,48.66,782900.0,33.4965,33.4965,33.0111,33.2709,782900.0
2007-12-18 10:10:00,48.63,48.66,47.88,48.05,983100.0,33.2504,33.2709,32.7376,32.8538,983100.0
2007-12-18 10:20:00,48.05,48.45,48.01,48.21,674700.0,32.8538,33.1273,32.8265,32.9632,674700.0
2007-12-18 10:30:00,48.21,48.4,47.91,48.0,710500.0,32.9632,33.0931,32.7581,32.8196,710500.0
2007-12-18 10:40:00,48.0,48.23,47.9,48.1,711500.0,32.8196,32.9769,32.7512,32.888,711500.0
2007-12-18 10:50:00,48.09,48.39,47.97,48.31,470000.0,32.8812,33.0863,32.7991,33.0316,470000.0
2007-12-18 11:00:00,48.3,48.34,48.0,48.03,446200.0,33.0247,33.0521,32.8196,32.8401,446200.0
2007-12-18 11:10:00,48.03,48.2,47.8,48.19,425300.0,32.8401,32.9564,32.6829,32.9495,425300.0
2007-12-18 11:20:00,48.19,48.46,48.14,48.33,912600.0,32.9495,33.1341,32.9153,33.0452,912600.0
2007-12-18 11:30:00,48.32,48.4,48.08,48.38,652200.0,33.0384,33.0931,32.8743,33.0794,652200.0
2007-12-18 11:40:00,48.38,48.7,47.96,48.01,648200.0,33.0794,33.2982,32.7923,32.8265,648200.0
2007-12-18 11:50:00,48.02,48.12,47.6,47.68,717100.0,32.8333,32.9017,32.5461,32.6008,717100.0
2007-12-18 12:00:00,47.68,48.05,47.5,48.01,706100.0,32.6008,32.8538,32.4777,32.8265,706100.0
2007-12-18 12:10:00,48.0,48.03,47.25,47.5,934200.0,32.8196,32.8401,32.3068,32.4777,934200.0
2007-12-18 12:20:00,47.5,47.66,47.31,47.52,406900.0,32.4777,32.5871,32.3478,32.4914,406900.0
2007-12-18 12:30:00,47.51,47.61,47.3,47.4,293600.0,32.4846,32.553,32.341,32.4094,293600.0
2007-12-18 12:40:00,47.42,47.93,47.38,47.93,398500.0,32.423,32.7718,32.3957,32.7718,398500.0
2007-12-18 12:50:00,47.93,48.0,47.74,47.93,362100.0,32.7718,32.8196,32.6418,32.7718,362100.0
2007-12-18 13:00:00,47.92,47.95,47.66,47.95,216700.0,32.7649,32.7854,32.5871,32.7854,216700.0
2007-12-18 13:10:00,47.96,48.06,47.9,47.96,245900.0,32.7923,32.8606,32.7512,32.7923,245900.0
2007-12-18 13:20:00,47.96,48.35,47.96,48.21,339900.0,32.7923,33.0589,32.7923,32.9632,339900.0
2007-12-18 13:30:00,48.19,48.5,48.06,48.49,241200.0,32.9495,33.1615,32.8606,33.1546,241200.0
2007-12-18 13:40:00,48.49,48.71,48.0,48.67,530300.0,33.1546,33.3051,32.8196,33.2777,530300.0
2007-12-18 13:50:00,48.67,48.68,48.26,48.31,275000.0,33.2777,33.2846,32.9974,33.0316,275000.0
2007-12-18 14:00:00,48.33,48.5,48.18,48.44,358900.0,33.0452,33.1615,32.9427,33.1205,358900.0
2007-12-18 14:10:00,48.44,48.7,48.3,48.66,241000.0,33.1205,33.2982,33.0247,33.2709,241000.0
2007-12-18 14:20:00,48.65,48.8,48.54,48.74,339100.0,33.264,33.3666,33.1888,33.3256,339100.0
2007-12-18 14:30:00,48.74,48.97,48.65,48.72,595000.0,33.3256,33.4828,33.264,33.3119,595000.0
2007-12-18 14:40:00,48.7,48.74,48.3,48.33,706100.0,33.2982,33.3256,33.0247,33.0452,706100.0
2007-12-18 14:50:00,48.35,48.45,48.01,48.09,481600.0,33.0589,33.1273,32.8265,32.8812,481600.0
2007-12-18 15:00:00,48.09,48.45,48.04,48.39,610600.0,32.8812,33.1273,32.847,33.0863,610600.0
2007-12-18 15:10:00,48.39,48.58,48.24,48.51,690100.0,33.0863,33.2162,32.9837,33.1683,690100.0
2007-12-18 15:20:00,48.51,48.55,48.35,48.36,656700.0,33.1683,33.1957,33.0589,33.0658,656700.0
2007-12-18 15:30:00,48.38,48.55,48.26,48.53,636100.0,33.0794,33.1957,32.9974,33.182,636100.0
2007-12-18 15:40:00,48.53,48.72,48.2,48.2,900100.0,33.182,33.3119,32.9564,32.9564,900100.0
2007-12-18 15:50:00,48.19,48.4,47.87,47.96,1346700.0,32.9495,33.0931,32.7307,32.7923,1346700.0
2007-12-19 09:30:00,48.82,49.7,47.9,48.23,2748900.0,33.3803,33.982,32.7512,32.9769,2748900.0
2007-12-19 09:40:00,48.23,49.2,47.92,48.98,1646100.0,32.9769,33.6401,32.7649,33.4897,1646100.0
2007-12-19 09:50:00,49.0,49.22,48.56,48.62,1190500.0,33.5034,33.6538,33.2025,33.2435,1190500.0
2007-12-19 10:00:00,48.62,49.7,48.37,49.44,1395400.0,33.2435,33.982,33.0726,33.8042,1395400.0
2007-12-19 10:10:00,49.44,49.95,49.26,49.64,1706200.0,33.8042,34.1529,33.6811,33.941,1706200.0
2007-12-19 10:20:00,49.63,50.43,49.63,50.4,1613800.0,33.9341,34.4811,33.9341,34.4606,1613800.0
2007-12-19 10:30:00,50.4,51.37,50.36,50.77,2526900.0,34.4606,35.1238,34.4332,34.7136,2526900.0
2007-12-19 10:40:00,50.77,50.89,50.59,50.87,1278300.0,34.7136,34.7956,34.5905,34.782,1278300.0
2007-12-19 10:50:00,50.88,50.99,50.01,50.13,1135700.0,34.7888,34.864,34.1939,34.276,1135700.0
2007-12-19 11:00:00,50.15,50.19,49.74,50.07,1355000.0,34.2897,34.317,34.0093,34.235,1355000.0
2007-12-19 11:10:00,50.07,50.4,49.74,49.77,815400.0,34.235,34.4606,34.0093,34.0298,815400.0
2007-12-19 11:20:00,49.77,49.95,49.16,49.57,1133000.0,34.0298,34.1529,33.6128,33.8931,1133000.0
2007-12-19 11:30:00,49.56,49.9,49.07,49.73,900900.0,33.8863,34.1187,33.5512,34.0025,900900.0
2007-12-19 11:40:00,49.71,49.79,49.57,49.65,437900.0,33.9888,34.0435,33.8931,33.9478,437900.0
2007-12-19 11:50:00,49.65,49.72,49.21,49.23,548300.0,33.9478,33.9957,33.6469,33.6606,548300.0
2007-12-19 12:00:00,49.24,49.74,49.03,49.67,605000.0,33.6675,34.0093,33.5239,33.9615,605000.0
2007-12-19 12:10:00,49.65,50.24,49.65,50.09,592700.0,33.9478,34.3512,33.9478,34.2486,592700.0
2007-12-19 12:20:00,50.06,50.56,49.98,50.3,664200.0,34.2281,34.57,34.1734,34.3922,664200.0
2007-12-19 12:30:00,50.3,50.5,50.13,50.31,359800.0,34.3922,34.529,34.276,34.3991,359800.0
2007-12-19 12:40:00,50.28,50.28,49.9,50.1,2494100.0,34.3785,34.3785,34.1187,34.2555,2494100.0
2007-12-19 12:50:00,50.1,50.31,49.97,50.0,406500.0,34.2555,34.3991,34.1666,34.1871,406500.0
2007-12-19 13:00:00,50.0,50.03,49.75,49.93,294500.0,34.1871,34.2076,34.0162,34.1392,294500.0
2007-12-19 13:10:00,49.88,49.98,49.78,49.88,172100.0,34.105,34.1734,34.0367,34.105,172100.0
2007-12-19 13:20:00,49.88,49.89,49.53,49.62,374300.0,34.105,34.1119,33.8657,33.9273,374300.0
2007-12-19 13:30:00,49.62,49.72,49.46,49.59,263700.0,33.9273,33.9957,33.8179,33.9068,263700.0
2007-12-19 13:40:00,49.61,49.64,49.39,49.53,280400.0,33.9204,33.941,33.77,33.8657,280400.0
2007-12-19 13:50:00,49.54,49.86,49.44,49.71,257400.0,33.8726,34.0914,33.8042,33.9888,257400.0
2007-12-19 14:00:00,49.71,50.01,49.61,49.96,436200.0,33.9888,34.1939,33.9204,34.1597,436200.0
2007-12-19 14:10:00,49.95,50.32,49.85,50.0,474000.0,34.1529,34.4059,34.0845,34.1871,474000.0
2007-12-19 14:20:00,50.0,50.21,49.92,50.05,238400.0,34.1871,34.3307,34.1324,34.2213,238400.0
2007-12-19 14:30:00,50.05,50.16,49.78,49.87,271300.0,34.2213,34.2965,34.0367,34.0982,271300.0
2007-12-19 14:40:00,49.87,50.22,49.82,50.17,215100.0,34.0982,34.3375,34.064,34.3033,215100.0
2007-12-19 14:50:00,50.18,50.31,50.0,50.15,343500.0,34.3102,34.3991,34.1871,34.2897,343500.0
2007-12-19 15:00:00,50.13,50.5,50.11,50.28,534800.0,34.276,34.529,34.2623,34.3785,534800.0
2007-12-19 15:10:00,50.28,50.5,50.24,50.4,456100.0,34.3785,34.529,34.3512,34.4606,456100.0
2007-12-19 15:20:00,50.4,50.42,50.11,50.16,503900.0,34.4606,34.4743,34.2623,34.2965,503900.0
2007-12-19 15:30:00,50.16,50.44,50.12,50.4,552400.0,34.2965,34.4879,34.2691,34.4606,552400.0
2007-12-19 15:40:00,50.41,50.41,50.25,50.29,731900.0,34.4674,34.4674,34.358,34.3854,731900.0
2007-12-19 15:50:00,50.3,50.37,50.06,50.24,1114000.0,34.3922,34.4401,34.2281,34.3512,1114000.0
2007-12-20 09:30:00,50.65,51.25,50.53,50.92,1305600.0,34.6315,35.0418,34.5495,34.8161,1305600.0
2007-12-20 09:40:00,50.92,50.97,50.58,50.63,859100.0,34.8161,34.8503,34.5837,34.6179,859100.0
2007-12-20 09:50:00,50.63,51.09,50.37,50.66,914700.0,34.6179,34.9324,34.4401,34.6384,914700.0
2007-12-20 10:00:00,50.65,50.77,50.24,50.58,1022500.0,34.6315,34.7136,34.3512,34.5837,1022500.0
2007-12-20 10:10:00,50.57,50.65,49.95,50.31,1126300.0,34.5768,34.6315,34.1529,34.3991,1126300.0
2007-12-20 10:20:00,50.31,50.66,50.22,50.6,1027000.0,34.3991,34.6384,34.3375,34.5973,1027000.0
2007-12-20 10:30:00,50.6,50.73,50.36,50.47,871000.0,34.5973,34.6862,34.4332,34.5085,871000.0
2007-12-20 10:40:00,50.47,50.72,50.46,50.59,456600.0,34.5085,34.6794,34.5016,34.5905,456600.0
2007-12-20 10:50:00,50.6,50.63,50.35,50.51,379300.0,34.5973,34.6179,34.4264,34.5358,379300.0
2007-12-20 11:00:00,50.51,50.54,50.29,50.3,376800.0,34.5358,34.5563,34.3854,34.3922,376800.0
2007-12-20 11:10:00,50.3,50.38,50.0,50.04,406700.0,34.3922,34.4469,34.1871,34.2144,406700.0
2007-12-20 11:20:00,50.03,50.1,49.67,49.71,613200.0,34.2076,34.2555,33.9615,33.9888,613200.0
2007-12-20 11:30:00,49.69,49.82,49.49,49.59,516300.0,33.9751,34.064,33.8384,33.9068,516300.0
2007-12-20 11:40:00,49.59,50.17,49.49,49.75,665500.0,33.9068,34.3033,33.8384,34.0162,665500.0
2007-12-20 11:50:00,49.75,50.09,49.72,50.03,355700.0,34.0162,34.2486,33.9957,34.2076,355700.0
2007-12-20 12:00:00,50.02,50.17,49.78,50.0,492700.0,34.2008,34.3033,34.0367,34.1871,492700.0
2007-12-20 12:10:00,50.0,50.24,50.0,50.13,231100.0,34.1871,34.3512,34.1871,34.276,231100.0
2007-12-20 12:20:00,50.12,50.65,50.1,50.59,440400.0,34.2691,34.6315,34.2555,34.5905,440400.0
2007-12-20 12:30:00,50.6,50.62,50.02,50.03,254100.0,34.5973,34.611,34.2008,34.2076,254100.0
2007-12-20 12:40:00,50.02,50.15,49.85,49.88,446200.0,34.2008,34.2897,34.0845,34.105,446200.0
2007-12-20 12:50:00,49.88,50.1,49.88,50.1,277300.0,34.105,34.2555,34.105,34.2555,277300.0
2007-12-20 13:00:00,50.09,50.2,50.01,50.06,155800.0,34.2486,34.3238,34.1939,34.2281,155800.0
2007-12-20 13:10:00,50.06,50.22,50.05,50.22,199300.0,34.2281,34.3375,34.2213,34.3375,199300.0
2007-12-20 13:20:00,50.21,50.78,50.21,50.6,561600.0,34.3307,34.7204,34.3307,34.5973,561600.0
2007-12-20 13:30:00,50.6,50.69,50.51,50.61,170700.0,34.5973,34.6589,34.5358,34.6042,170700.0
2007-12-20 13:40:00,50.61,50.61,50.3,50.43,189600.0,34.6042,34.6042,34.3922,34.4811,189600.0
2007-12-20 13:50:00,50.43,50.86,50.42,50.86,231500.0,34.4811,34.7751,34.4743,34.7751,231500.0
2007-12-20 14:00:00,50.85,50.99,50.77,50.83,336700.0,34.7683,34.864,34.7136,34.7546,336700.0
2007-12-20 14:10:00,50.83,51.1,50.76,51.07,681500.0,34.7546,34.9392,34.7067,34.9187,681500.0
2007-12-20 14:20:00,51.07,51.56,51.03,51.42,889400.0,34.9187,35.2537,34.8914,35.158,889400.0
2007-12-20 14:30:00,51.41,51.93,51.4,51.61,890100.0,35.1512,35.5067,35.1443,35.2879,890100.0
2007-12-20 14:40:00,51.61,51.62,51.34,51.38,489400.0,35.2879,35.2948,35.1033,35.1307,489400.0
2007-12-20 14:50:00,51.39,51.79,51.36,51.79,448300.0,35.1375,35.411,35.117,35.411,448300.0
2007-12-20 15:00:00,51.78,51.85,51.56,51.65,801600.0,35.4042,35.452,35.2537,35.3153,801600.0
2007-12-20 15:10:00,51.65,51.99,51.64,51.97,706000.0,35.3153,35.5477,35.3084,35.5341,706000.0
2007-12-20 15:20:00,51.97,52.52,51.92,52.32,1035500.0,35.5341,35.9101,35.4999,35.7734,1035500.0
2007-12-20 15:30:00,52.32,52.34,51.24,51.31,1365600.0,35.7734,35.7871,35.0349,35.0828,1365600.0
2007-12-20 15:40:00,51.31,51.53,51.02,51.41,1335500.0,35.0828,35.2332,34.8845,35.1512,1335500.0
2007-12-20 15:50:00,51.4,51.61,51.22,51.55,1590500.0,35.1443,35.2879,35.0213,35.2469,1590500.0
2007-12-21 09:30:00,52.07,53.59,52.06,53.14,4071600.0,35.6024,36.6417,35.5956,36.334,4071600.0
2007-12-21 09:40:00,53.14,53.81,53.1,53.6,1474800.0,36.334,36.7922,36.3067,36.6486,1474800.0
2007-12-21 09:50:00,53.61,53.81,53.24,53.35,943100.0,36.6554,36.7922,36.4024,36.4776,943100.0
2007-12-21 10:00:00,53.34,53.62,53.14,53.46,1115400.0,36.4708,36.6622,36.334,36.5528,1115400.0
2007-12-21 10:10:00,53.46,53.65,53.31,53.64,789200.0,36.5528,36.6828,36.4503,36.6759,789200.0
2007-12-21 10:20:00,53.65,53.92,53.41,53.69,1076200.0,36.6828,36.8674,36.5187,36.7101,1076200.0
2007-12-21 10:30:00,53.7,53.92,53.62,53.8,469200.0,36.7169,36.8674,36.6622,36.7853,469200.0
2007-12-21 10:40:00,53.78,53.89,53.7,53.76,421500.0,36.7716,36.8469,36.7169,36.758,421500.0
2007-12-21 10:50:00,53.76,53.76,53.55,53.63,405000.0,36.758,36.758,36.6144,36.6691,405000.0
2007-12-21 11:00:00,53.63,54.0,53.5,53.93,573500.0,36.6691,36.9221,36.5802,36.8742,573500.0
2007-12-21 11:10:00,53.94,53.96,53.76,53.89,451600.0,36.881,36.8947,36.758,36.8469,451600.0
2007-12-21 11:20:00,53.89,53.9,53.4,53.59,659300.0,36.8469,36.8537,36.5118,36.6417,659300.0
2007-12-21 11:30:00,53.6,53.87,53.59,53.81,507900.0,36.6486,36.8332,36.6417,36.7922,507900.0
2007-12-21 11:40:00,53.81,54.5,53.8,54.27,1012300.0,36.7922,37.2639,36.7853,37.1067,1012300.0
2007-12-21 11:50:00,54.26,54.46,53.99,54.37,796300.0,37.0998,37.2366,36.9152,37.1751,796300.0
2007-12-21 12:00:00,54.37,54.6,54.28,54.49,651400.0,37.1751,37.3323,37.1135,37.2571,651400.0
2007-12-21 12:10:00,54.49,54.71,54.26,54.35,770600.0,37.2571,37.4075,37.0998,37.1614,770600.0
2007-12-21 12:20:00,54.35,54.44,54.31,54.39,305100.0,37.1614,37.2229,37.134,37.1887,305100.0
2007-12-21 12:30:00,54.4,54.41,54.24,54.29,309000.0,37.1956,37.2024,37.0862,37.1204,309000.0
2007-12-21 12:40:00,54.29,54.49,54.23,54.36,493000.0,37.1204,37.2571,37.0793,37.1682,493000.0
2007-12-21 12:50:00,54.36,54.4,54.1,54.16,515100.0,37.1682,37.1956,36.9904,37.0315,515100.0
2007-12-21 13:00:00,54.16,54.18,53.81,53.9,281700.0,37.0315,37.0451,36.7922,36.8537,281700.0
2007-12-21 13:10:00,53.89,53.92,53.73,53.83,417100.0,36.8469,36.8674,36.7375,36.8058,417100.0
2007-12-21 13:20:00,53.82,53.84,53.62,53.64,369400.0,36.799,36.8127,36.6622,36.6759,369400.0
2007-12-21 13:30:00,53.65,53.68,53.63,53.64,181100.0,36.6828,36.7033,36.6691,36.6759,181100.0
2007-12-21 13:40:00,53.64,54.03,53.63,54.01,339300.0,36.6759,36.9426,36.6691,36.9289,339300.0
2007-12-21 13:50:00,54.01,54.27,53.96,54.25,257000.0,36.9289,37.1067,36.8947,37.093,257000.0
2007-12-21 14:00:00,54.25,54.44,54.11,54.11,425800.0,37.093,37.2229,36.9973,36.9973,425800.0
2007-12-21 14:10:00,54.11,54.11,53.66,53.82,492400.0,36.9973,36.9973,36.6896,36.799,492400.0
2007-12-21 14:20:00,53.81,53.98,53.64,53.8,518500.0,36.7922,36.9084,36.6759,36.7853,518500.0
2007-12-21 14:30:00,53.8,54.0,53.8,53.98,307400.0,36.7853,36.9221,36.7853,36.9084,307400.0
2007-12-21 14:40:00,53.97,53.99,53.86,53.94,395700.0,36.9016,36.9152,36.8263,36.881,395700.0
2007-12-21 14:50:00,53.94,54.31,53.86,54.28,646900.0,36.881,37.134,36.8263,37.1135,646900.0
2007-12-21 15:00:00,54.29,54.44,54.27,54.36,478100.0,37.1204,37.2229,37.1067,37.1682,478100.0
2007-12-21 15:10:00,54.36,54.71,54.16,54.71,644800.0,37.1682,37.4075,37.0315,37.4075,644800.0
2007-12-21 15:20:00,54.71,54.82,54.4,54.6,810300.0,37.4075,37.4827,37.1956,37.3323,810300.0
2007-12-21 15:30:00,54.6,54.9,54.39,54.4,984600.0,37.3323,37.5374,37.1887,37.1956,984600.0
2007-12-21 15:40:00,54.39,54.39,54.14,54.18,941400.0,37.1887,37.1887,37.0178,37.0451,941400.0
2007-12-21 15:50:00,54.18,54.76,54.18,54.58,1777900.0,37.0451,37.4417,37.0451,37.3186,1777900.0
2007-12-24 09:30:00,53.9,54.6,53.67,54.58,460800.0,36.8537,37.3323,36.6964,37.3186,460800.0
2007-12-24 09:40:00,54.6,55.39,54.59,55.15,333500.0,37.3323,37.8725,37.3255,37.7084,333500.0
2007-12-24 09:50:00,55.2,55.36,55.06,55.07,206100.0,37.7426,37.852,37.6468,37.6537,206100.0
2007-12-24 10:00:00,55.07,55.07,54.71,54.95,237400.0,37.6537,37.6537,37.4075,37.5716,237400.0
2007-12-24 10:10:00,54.95,54.97,54.8,54.97,130800.0,37.5716,37.5853,37.4691,37.5853,130800.0
2007-12-24 10:20:00,54.96,55.01,54.81,54.92,256900.0,37.5785,37.6126,37.4759,37.5511,256900.0
2007-12-24 10:30:00,54.94,55.01,54.52,54.58,204700.0,37.5648,37.6126,37.2776,37.3186,204700.0
2007-12-24 10:40:00,54.58,54.75,54.56,54.65,199400.0,37.3186,37.4349,37.305,37.3665,199400.0
2007-12-24 10:50:00,54.65,54.82,54.59,54.79,187900.0,37.3665,37.4827,37.3255,37.4622,187900.0
2007-12-24 11:00:00,54.81,55.1,54.8,55.07,276600.0,37.4759,37.6742,37.4691,37.6537,276600.0
2007-12-24 11:10:00,55.06,55.14,54.75,54.75,278000.0,37.6468,37.7015,37.4349,37.4349,278000.0
2007-12-24 11:20:00,54.75,54.76,54.54,54.55,262200.0,37.4349,37.4417,37.2913,37.2981,262200.0
2007-12-24 11:30:00,54.55,54.69,54.54,54.63,129100.0,37.2981,37.3938,37.2913,37.3528,129100.0
2007-12-24 11:40:00,54.62,54.83,54.61,54.8,210400.0,37.346,37.4896,37.3391,37.4691,210400.0
2007-12-24 11:50:00,54.81,55.14,54.81,55.06,297300.0,37.4759,37.7015,37.4759,37.6468,297300.0
2007-12-24 12:00:00,55.06,55.08,54.98,55.05,245000.0,37.6468,37.6605,37.5921,37.64,245000.0
2007-12-24 12:10:00,55.05,55.07,54.95,54.98,163200.0,37.64,37.6537,37.5716,37.5921,163200.0
2007-12-24 12:20:00,54.97,55.09,54.97,55.01,252900.0,37.5853,37.6673,37.5853,37.6126,252900.0
2007-12-24 12:30:00,55.01,55.08,54.96,55.05,244300.0,37.6126,37.6605,37.5785,37.64,244300.0
2007-12-24 12:40:00,55.04,55.04,54.86,54.97,339200.0,37.6332,37.6332,37.5101,37.5853,339200.0
2007-12-24 12:50:00,54.98,55.1,54.96,55.04,476700.0,37.5921,37.6742,37.5785,37.6332,476700.0
2007-12-24 13:00:00,55.09,55.09,54.97,55.05,101000.0,37.6673,37.6673,37.5853,37.64,101000.0
2007-12-24 13:10:00,55.11,55.11,55.11,55.11,700.0,37.681,37.681,37.681,37.681,700.0
2007-12-24 13:20:00,55.11,55.11,55.11,55.11,600.0,37.681,37.681,37.681,37.681,600.0
2007-12-24 13:30:00,54.97,54.97,54.97,54.97,100.0,37.5853,37.5853,37.5853,37.5853,100.0
2007-12-24 13:40:00,54.97,54.97,54.97,54.97,100.0,37.5853,37.5853,37.5853,37.5853,100.0
2007-12-24 13:50:00,54.97,54.97,54.97,54.97,0.0,37.5853,37.5853,37.5853,37.5853,0.0
2007-12-24 14:00:00,54.97,54.97,54.97,54.97,0.0,37.5853,37.5853,37.5853,37.5853,0.0
2007-12-24 14:10:00,54.97,54.97,54.97,54.97,0.0,37.5853,37.5853,37.5853,37.5853,0.0
2007-12-24 14:20:00,54.97,54.97,54.97,54.97,0.0,37.5853,37.5853,37.5853,37.5853,0.0
2007-12-24 14:30:00,54.97,54.97,54.97,54.97,0.0,37.5853,37.5853,37.5853,37.5853,0.0
2007-12-24 14:40:00,54.97,54.97,54.97,54.97,0.0,37.5853,37.5853,37.5853,37.5853,0.0
2007-12-24 14:50:00,54.97,54.97,54.97,54.97,0.0,37.5853,37.5853,37.5853,37.5853,0.0
2007-12-24 15:00:00,54.97,54.97,54.97,54.97,0.0,37.5853,37.5853,37.5853,37.5853,0.0
2007-12-24 15:10:00,54.97,54.97,54.97,54.97,0.0,37.5853,37.5853,37.5853,37.5853,0.0
2007-12-24 15:20:00,54.97,54.97,54.97,54.97,0.0,37.5853,37.5853,37.5853,37.5853,0.0
2007-12-24 15:30:00,54.97,54.97,54.97,54.97,0.0,37.5853,37.5853,37.5853,37.5853,0.0
2007-12-24 15:40:00,54.97,54.97,54.97,54.97,0.0,37.5853,37.5853,37.5853,37.5853,0.0
2007-12-24 15:50:00,54.97,54.97,54.97,54.97,0.0,37.5853,37.5853,37.5853,37.5853,0.0
2007-12-26 09:30:00,54.65,54.65,54.12,54.42,292500.0,37.3665,37.3665,37.0041,37.2092,292500.0
2007-12-26 09:40:00,54.43,54.74,54.26,54.27,279000.0,37.2161,37.428,37.0998,37.1067,279000.0
2007-12-26 09:50:00,54.25,54.29,53.9,54.1,214800.0,37.093,37.1204,36.8537,36.9904,214800.0
2007-12-26 10:00:00,54.12,54.26,54.1,54.2,160100.0,37.0041,37.0998,36.9904,37.0588,160100.0
2007-12-26 10:10:00,54.2,54.23,54.15,54.22,149000.0,37.0588,37.0793,37.0246,37.0725,149000.0
2007-12-26 10:20:00,54.22,54.41,54.15,54.29,153300.0,37.0725,37.2024,37.0246,37.1204,153300.0
2007-12-26 10:30:00,54.29,54.32,54.25,54.26,418500.0,37.1204,37.1409,37.093,37.0998,418500.0
2007-12-26 10:40:00,54.26,54.44,54.25,54.43,141500.0,37.0998,37.2229,37.093,37.2161,141500.0
2007-12-26 10:50:00,54.43,54.57,54.41,54.5,159000.0,37.2161,37.3118,37.2024,37.2639,159000.0
2007-12-26 11:00:00,54.5,54.65,54.47,54.64,177400.0,37.2639,37.3665,37.2434,37.3597,177400.0
2007-12-26 11:10:00,54.64,54.66,54.36,54.41,191000.0,37.3597,37.3733,37.1682,37.2024,191000.0
2007-12-26 11:20:00,54.42,54.45,54.39,54.39,132100.0,37.2092,37.2298,37.1887,37.1887,132100.0
2007-12-26 11:30:00,54.39,54.53,54.34,54.51,316600.0,37.1887,37.2844,37.1545,37.2708,316600.0
2007-12-26 11:40:00,54.51,54.57,54.45,54.49,114000.0,37.2708,37.3118,37.2298,37.2571,114000.0
2007-12-26 11:50:00,54.5,54.56,54.4,54.41,108400.0,37.2639,37.305,37.1956,37.2024,108400.0
2007-12-26 12:00:00,54.41,54.54,54.41,54.48,80000.0,37.2024,37.2913,37.2024,37.2503,80000.0
2007-12-26 12:10:00,54.48,54.52,54.47,54.51,90600.0,37.2503,37.2776,37.2434,37.2708,90600.0
2007-12-26 12:20:00,54.51,54.53,54.44,54.53,92400.0,37.2708,37.2844,37.2229,37.2844,92400.0
2007-12-26 12:30:00,54.53,54.68,54.49,54.65,117300.0,37.2844,37.387,37.2571,37.3665,117300.0
2007-12-26 12:40:00,54.66,54.73,54.62,54.67,106600.0,37.3733,37.4212,37.346,37.3802,106600.0
2007-12-26 12:50:00,54.66,54.98,54.66,54.9,169300.0,37.3733,37.5921,37.3733,37.5374,169300.0
2007-12-26 13:00:00,54.91,54.97,54.71,54.95,96400.0,37.5443,37.5853,37.4075,37.5716,96400.0
2007-12-26 13:10:00,54.96,55.1,54.94,54.98,145100.0,37.5785,37.6742,37.5648,37.5921,145100.0
2007-12-26 13:20:00,54.96,55.03,54.92,54.93,93300.0,37.5785,37.6263,37.5511,37.5579,93300.0
2007-12-26 13:30:00,54.93,54.95,54.79,54.91,193100.0,37.5579,37.5716,37.4622,37.5443,193100.0
2007-12-26 13:40:00,54.91,54.97,54.87,54.95,156400.0,37.5443,37.5853,37.5169,37.5716,156400.0
2007-12-26 13:50:00,54.94,55.04,54.88,55.04,108000.0,37.5648,37.6332,37.5238,37.6332,108000.0
2007-12-26 14:00:00,55.03,55.04,54.85,54.87,120700.0,37.6263,37.6332,37.5032,37.5169,120700.0
2007-12-26 14:10:00,54.88,54.98,54.76,54.92,148200.0,37.5238,37.5921,37.4417,37.5511,148200.0
2007-12-26 14:20:00,54.91,54.98,54.9,54.94,74200.0,37.5443,37.5921,37.5374,37.5648,74200.0
2007-12-26 14:30:00,54.94,55.08,54.89,54.9,132300.0,37.5648,37.6605,37.5306,37.5374,132300.0
2007-12-26 14:40:00,54.89,55.05,54.87,55.05,154600.0,37.5306,37.64,37.5169,37.64,154600.0
2007-12-26 14:50:00,55.03,55.11,55.02,55.07,152300.0,37.6263,37.681,37.6195,37.6537,152300.0
2007-12-26 15:00:00,55.06,55.08,54.98,54.98,175300.0,37.6468,37.6605,37.5921,37.5921,175300.0
2007-12-26 15:10:00,54.98,55.01,54.86,54.94,108500.0,37.5921,37.6126,37.5101,37.5648,108500.0
2007-12-26 15:20:00,54.93,54.96,54.9,54.94,205100.0,37.5579,37.5785,37.5374,37.5648,205100.0
2007-12-26 15:30:00,54.93,55.05,54.85,55.0,217900.0,37.5579,37.64,37.5032,37.6058,217900.0
2007-12-26 15:40:00,55.0,55.09,54.99,55.09,381700.0,37.6058,37.6673,37.599,37.6673,381700.0
2007-12-26 15:50:00,55.09,55.14,55.02,55.09,341900.0,37.6673,37.7015,37.6195,37.6673,341900.0
2007-12-27 09:30:00,54.62,54.71,53.95,53.99,594200.0,37.346,37.4075,36.8879,36.9152,594200.0
2007-12-27 09:40:00,53.99,54.24,53.96,54.11,298200.0,36.9152,37.0862,36.8947,36.9973,298200.0
2007-12-27 09:50:00,54.12,54.39,54.11,54.28,276500.0,37.0041,37.1887,36.9973,37.1135,276500.0
2007-12-27 10:00:00,54.28,54.64,54.24,54.53,334300.0,37.1135,37.3597,37.0862,37.2844,334300.0
2007-12-27 10:10:00,54.52,54.8,54.49,54.72,258500.0,37.2776,37.4691,37.2571,37.4144,258500.0
2007-12-27 10:20:00,54.7,54.71,54.52,54.55,187900.0,37.4007,37.4075,37.2776,37.2981,187900.0
2007-12-27 10:30:00,54.55,54.55,54.29,54.33,310000.0,37.2981,37.2981,37.1204,37.1477,310000.0
2007-12-27 10:40:00,54.34,54.41,54.12,54.15,207400.0,37.1545,37.2024,37.0041,37.0246,207400.0
2007-12-27 10:50:00,54.15,54.21,53.91,53.93,267700.0,37.0246,37.0657,36.8605,36.8742,267700.0
2007-12-27 11:00:00,53.94,54.0,53.71,53.76,408200.0,36.881,36.9221,36.7238,36.758,408200.0
2007-12-27 11:10:00,53.76,53.81,53.53,53.57,357000.0,36.758,36.7922,36.6007,36.6281,357000.0
2007-12-27 11:20:00,53.57,53.73,53.46,53.73,268200.0,36.6281,36.7375,36.5528,36.7375,268200.0
2007-12-27 11:30:00,53.73,53.83,53.51,53.53,210100.0,36.7375,36.8058,36.587,36.6007,210100.0
2007-12-27 11:40:00,53.53,53.61,53.45,53.51,198900.0,36.6007,36.6554,36.546,36.587,198900.0
2007-12-27 11:50:00,53.51,53.92,53.5,53.77,193300.0,36.587,36.8674,36.5802,36.7648,193300.0
2007-12-27 12:00:00,53.77,53.77,53.45,53.67,204300.0,36.7648,36.7648,36.546,36.6964,204300.0
2007-12-27 12:10:00,53.67,53.69,53.35,53.43,204400.0,36.6964,36.7101,36.4776,36.5323,204400.0
2007-12-27 12:20:00,53.43,53.53,53.26,53.29,180000.0,36.5323,36.6007,36.4161,36.4366,180000.0
2007-12-27 12:30:00,53.29,53.4,53.15,53.2,203800.0,36.4366,36.5118,36.3409,36.3751,203800.0
2007-12-27 12:40:00,53.2,53.4,53.2,53.38,163800.0,36.3751,36.5118,36.3751,36.4981,163800.0
2007-12-27 12:50:00,53.36,53.38,53.25,53.3,148300.0,36.4845,36.4981,36.4093,36.4434,148300.0
2007-12-27 13:00:00,53.3,53.5,53.25,53.46,165200.0,36.4434,36.5802,36.4093,36.5528,165200.0
2007-12-27 13:10:00,53.45,53.54,53.36,53.4,178300.0,36.546,36.6075,36.4845,36.5118,178300.0
2007-12-27 13:20:00,53.4,53.58,53.3,53.57,206000.0,36.5118,36.6349,36.4434,36.6281,206000.0
2007-12-27 13:30:00,53.58,53.61,53.42,53.49,150400.0,36.6349,36.6554,36.5255,36.5734,150400.0
2007-12-27 13:40:00,53.49,53.58,53.36,53.54,198900.0,36.5734,36.6349,36.4845,36.6075,198900.0
2007-12-27 13:50:00,53.54,53.6,53.34,53.4,237200.0,36.6075,36.6486,36.4708,36.5118,237200.0
2007-12-27 14:00:00,53.4,53.43,53.24,53.39,207400.0,36.5118,36.5323,36.4024,36.505,207400.0
2007-12-27 14:10:00,53.38,53.49,53.3,53.47,152700.0,36.4981,36.5734,36.4434,36.5597,152700.0
2007-12-27 14:20:00,53.48,53.53,53.4,53.49,205000.0,36.5665,36.6007,36.5118,36.5734,205000.0
2007-12-27 14:30:00,53.49,53.5,53.33,53.35,197500.0,36.5734,36.5802,36.464,36.4776,197500.0
2007-12-27 14:40:00,53.34,53.44,53.2,53.42,269900.0,36.4708,36.5392,36.3751,36.5255,269900.0
2007-12-27 14:50:00,53.42,53.43,53.24,53.33,267300.0,36.5255,36.5323,36.4024,36.464,267300.0
2007-12-27 15:00:00,53.33,53.55,53.31,53.48,307900.0,36.464,36.6144,36.4503,36.5665,307900.0
2007-12-27 15:10:00,53.48,53.53,53.42,53.43,363700.0,36.5665,36.6007,36.5255,36.5323,363700.0
2007-12-27 15:20:00,53.42,53.47,53.31,53.4,347800.0,36.5255,36.5597,36.4503,36.5118,347800.0
2007-12-27 15:30:00,53.4,53.4,53.28,53.34,318600.0,36.5118,36.5118,36.4298,36.4708,318600.0
2007-12-27 15:40:00,53.33,53.41,53.26,53.33,497300.0,36.464,36.5187,36.4161,36.464,497300.0
2007-12-27 15:50:00,53.33,53.37,53.15,53.24,733000.0,36.464,36.4913,36.3409,36.4024,733000.0
2007-12-28 09:30:00,53.54,53.96,53.4,53.48,271300.0,36.6075,36.8947,36.5118,36.5665,271300.0
2007-12-28 09:40:00,53.48,53.59,53.19,53.54,346400.0,36.5665,36.6417,36.3682,36.6075,346400.0
2007-12-28 09:50:00,53.54,53.57,52.83,52.96,362500.0,36.6075,36.6281,36.1221,36.211,362500.0
2007-12-28 10:00:00,52.94,52.94,52.41,52.56,524000.0,36.1973,36.1973,35.8349,35.9375,524000.0
2007-12-28 10:10:00,52.57,52.81,52.5,52.8,290300.0,35.9443,36.1084,35.8965,36.1016,290300.0
2007-12-28 10:20:00,52.79,52.84,52.74,52.77,108200.0,36.0947,36.1289,36.0606,36.0811,108200.0
2007-12-28 10:30:00,52.77,52.9,52.74,52.75,142000.0,36.0811,36.17,36.0606,36.0674,142000.0
2007-12-28 10:40:00,52.75,52.75,52.75,52.75,0.0,36.0674,36.0674,36.0674,36.0674,0.0
2007-12-28 10:50:00,52.4,52.43,52.37,52.41,13700.0,35.8281,35.8486,35.8076,35.8349,13700.0
2007-12-28 11:00:00,52.43,52.45,52.31,52.36,194700.0,35.8486,35.8623,35.7665,35.8007,194700.0
2007-12-28 11:10:00,52.37,52.45,52.23,52.45,255600.0,35.8076,35.8623,35.7118,35.8623,255600.0
2007-12-28 11:20:00,52.44,52.44,52.23,52.23,213300.0,35.8554,35.8554,35.7118,35.7118,213300.0
2007-12-28 11:30:00,52.23,52.54,52.18,52.42,352000.0,35.7118,35.9238,35.6777,35.8418,352000.0
2007-12-28 11:40:00,52.42,52.45,52.34,52.36,129500.0,35.8418,35.8623,35.7871,35.8007,129500.0
2007-12-28 11:50:00,52.36,52.37,52.04,52.05,178400.0,35.8007,35.8076,35.5819,35.5888,178400.0
2007-12-28 12:00:00,52.04,52.16,52.01,52.01,168800.0,35.5819,35.664,35.5614,35.5614,168800.0
2007-12-28 12:10:00,52.02,52.16,51.94,52.03,190200.0,35.5683,35.664,35.5136,35.5751,190200.0
2007-12-28 12:20:00,52.03,52.2,52.03,52.2,242400.0,35.5751,35.6913,35.5751,35.6913,242400.0
2007-12-28 12:30:00,52.19,52.29,52.14,52.24,119500.0,35.6845,35.7529,35.6503,35.7187,119500.0
2007-12-28 12:40:00,52.24,52.33,52.16,52.26,118800.0,35.7187,35.7802,35.664,35.7324,118800.0
2007-12-28 12:50:00,52.25,52.28,52.14,52.26,92900.0,35.7255,35.746,35.6503,35.7324,92900.0
2007-12-28 13:00:00,52.28,52.47,52.23,52.44,98400.0,35.746,35.8759,35.7118,35.8554,98400.0
2007-12-28 13:10:00,52.44,52.44,52.35,52.41,107400.0,35.8554,35.8554,35.7939,35.8349,107400.0
2007-12-28 13:20:00,52.41,52.48,52.39,52.43,88900.0,35.8349,35.8828,35.8212,35.8486,88900.0
2007-12-28 13:30:00,52.43,52.46,52.2,52.42,183600.0,35.8486,35.8691,35.6913,35.8418,183600.0
2007-12-28 13:40:00,52.42,52.74,52.42,52.67,152200.0,35.8418,36.0606,35.8418,36.0127,152200.0
2007-12-28 13:50:00,52.67,52.98,52.65,52.9,180200.0,36.0127,36.2246,35.999,36.17,180200.0
2007-12-28 14:00:00,52.9,52.93,52.76,52.81,135600.0,36.17,36.1905,36.0742,36.1084,135600.0
2007-12-28 14:10:00,52.8,52.91,52.76,52.81,147000.0,36.1016,36.1768,36.0742,36.1084,147000.0
2007-12-28 14:20:00,52.82,52.9,52.8,52.89,132700.0,36.1153,36.17,36.1016,36.1631,132700.0
2007-12-28 14:30:00,52.89,53.09,52.89,53.09,169500.0,36.1631,36.2999,36.1631,36.2999,169500.0
2007-12-28 14:40:00,53.09,53.16,52.86,52.87,260000.0,36.2999,36.3477,36.1426,36.1494,260000.0
2007-12-28 14:50:00,52.86,52.87,52.77,52.8,209300.0,36.1426,36.1494,36.0811,36.1016,209300.0
2007-12-28 15:00:00,52.81,52.84,52.65,52.78,224000.0,36.1084,36.1289,35.999,36.0879,224000.0
2007-12-28 15:10:00,52.78,53.04,52.73,53.04,236100.0,36.0879,36.2657,36.0537,36.2657,236100.0
2007-12-28 15:20:00,53.04,53.16,52.92,53.11,269000.0,36.2657,36.3477,36.1836,36.3135,269000.0
2007-12-28 15:30:00,53.11,53.2,53.01,53.2,296900.0,36.3135,36.3751,36.2452,36.3751,296900.0
2007-12-28 15:40:00,53.2,53.36,53.19,53.32,382000.0,36.3751,36.4845,36.3682,36.4571,382000.0
2007-12-28 15:50:00,53.32,53.33,53.08,53.13,482800.0,36.4571,36.464,36.293,36.3272,482800.0
2007-12-31 09:30:00,53.0,53.03,52.26,52.26,502100.0,36.2383,36.2588,35.7324,35.7324,502100.0
2007-12-31 09:40:00,52.29,52.44,52.12,52.13,202200.0,35.7529,35.8554,35.6366,35.6435,202200.0
2007-12-31 09:50:00,52.15,52.16,51.91,52.07,226100.0,35.6571,35.664,35.493,35.6024,226100.0
2007-12-31 10:00:00,52.07,52.44,52.03,52.36,314000.0,35.6024,35.8554,35.5751,35.8007,314000.0
2007-12-31 10:10:00,52.36,52.55,52.36,52.54,304700.0,35.8007,35.9306,35.8007,35.9238,304700.0
2007-12-31 10:20:00,52.55,52.59,52.27,52.51,263100.0,35.9306,35.958,35.7392,35.9033,263100.0
2007-12-31 10:30:00,52.51,52.52,52.25,52.37,179000.0,35.9033,35.9101,35.7255,35.8076,179000.0
2007-12-31 10:40:00,52.37,52.43,52.3,52.41,123400.0,35.8076,35.8486,35.7597,35.8349,123400.0
2007-12-31 10:50:00,52.41,52.49,52.33,52.43,89000.0,35.8349,35.8896,35.7802,35.8486,89000.0
2007-12-31 11:00:00,52.44,52.52,52.42,52.47,107600.0,35.8554,35.9101,35.8418,35.8759,107600.0
2007-12-31 11:10:00,52.48,52.56,52.31,52.33,164400.0,35.8828,35.9375,35.7665,35.7802,164400.0
2007-12-31 11:20:00,52.33,52.38,52.17,52.33,205300.0,35.7802,35.8144,35.6708,35.7802,205300.0
2007-12-31 11:30:00,52.33,52.37,52.26,52.35,144800.0,35.7802,35.8076,35.7324,35.7939,144800.0
2007-12-31 11:40:00,52.36,52.39,52.33,52.36,83900.0,35.8007,35.8212,35.7802,35.8007,83900.0
2007-12-31 11:50:00,52.36,52.37,52.23,52.28,106300.0,35.8007,35.8076,35.7118,35.746,106300.0
2007-12-31 12:00:00,52.27,52.35,52.2,52.34,123500.0,35.7392,35.7939,35.6913,35.7871,123500.0
2007-12-31 12:10:00,52.33,52.36,52.28,52.28,143700.0,35.7802,35.8007,35.746,35.746,143700.0
2007-12-31 12:20:00,52.27,52.32,52.16,52.19,128400.0,35.7392,35.7734,35.664,35.6845,128400.0
2007-12-31 12:30:00,52.19,52.3,52.18,52.29,92700.0,35.6845,35.7597,35.6777,35.7529,92700.0
2007-12-31 12:40:00,52.28,52.57,52.28,52.56,122900.0,35.746,35.9443,35.746,35.9375,122900.0
2007-12-31 12:50:00,52.58,52.67,52.48,52.66,114900.0,35.9512,36.0127,35.8828,36.0059,114900.0
2007-12-31 13:00:00,52.64,52.92,52.54,52.91,110800.0,35.9922,36.1836,35.9238,36.1768,110800.0
2007-12-31 13:10:00,52.91,53.2,52.85,53.2,288300.0,36.1768,36.3751,36.1358,36.3751,288300.0
2007-12-31 13:20:00,53.19,53.45,53.16,53.36,222400.0,36.3682,36.546,36.3477,36.4845,222400.0
2007-12-31 13:30:00,53.37,53.41,53.24,53.32,129400.0,36.4913,36.5187,36.4024,36.4571,129400.0
2007-12-31 13:40:00,53.32,53.48,53.25,53.44,164600.0,36.4571,36.5665,36.4093,36.5392,164600.0
2007-12-31 13:50:00,53.44,53.47,53.27,53.28,114400.0,36.5392,36.5597,36.4229,36.4298,114400.0
2007-12-31 14:00:00,53.27,53.33,53.2,53.22,106700.0,36.4229,36.464,36.3751,36.3887,106700.0
2007-12-31 14:10:00,53.21,53.76,53.21,53.75,242100.0,36.3819,36.758,36.3819,36.7511,242100.0
2007-12-31 14:20:00,53.75,53.85,53.6,53.73,196500.0,36.7511,36.8195,36.6486,36.7375,196500.0
2007-12-31 14:30:00,53.74,53.82,53.7,53.73,157100.0,36.7443,36.799,36.7169,36.7375,157100.0
2007-12-31 14:40:00,53.73,53.73,53.46,53.58,149800.0,36.7375,36.7375,36.5528,36.6349,149800.0
2007-12-31 14:50:00,53.57,53.62,53.45,53.47,147100.0,36.6281,36.6622,36.546,36.5597,147100.0
2007-12-31 15:00:00,53.46,53.53,53.32,53.32,126400.0,36.5528,36.6007,36.4571,36.4571,126400.0
2007-12-31 15:10:00,53.33,53.61,53.32,53.6,144100.0,36.464,36.6554,36.4571,36.6486,144100.0
2007-12-31 15:20:00,53.6,53.62,53.42,53.43,247000.0,36.6486,36.6622,36.5255,36.5323,247000.0
2007-12-31 15:30:00,53.43,53.7,53.35,53.38,278600.0,36.5323,36.7169,36.4776,36.4981,278600.0
2007-12-31 15:40:00,53.37,53.46,53.04,53.19,261400.0,36.4913,36.5528,36.2657,36.3682,261400.0
2007-12-31 15:50:00,53.21,53.22,52.95,53.05,519800.0,36.3819,36.3887,36.2041,36.2725,519800.0
2008-01-02 09:30:00,52.98,53.4,52.54,52.72,565400.0,36.2246,36.5118,35.9238,36.0469,565400.0
2008-01-02 09:40:00,52.73,52.8,52.42,52.65,539700.0,36.0537,36.1016,35.8418,35.999,539700.0
2008-01-02 09:50:00,52.65,52.66,52.01,52.04,706300.0,35.999,36.0059,35.5614,35.5819,706300.0
2008-01-02 10:00:00,52.04,52.04,51.78,51.87,676100.0,35.5819,35.5819,35.4042,35.4657,676100.0
2008-01-02 10:10:00,51.87,51.95,51.31,51.35,761000.0,35.4657,35.5204,35.0828,35.1102,761000.0
2008-01-02 10:20:00,51.34,51.8,51.31,51.62,654700.0,35.1033,35.4178,35.0828,35.2948,654700.0
2008-01-02 10:30:00,51.63,51.74,51.29,51.58,454600.0,35.3016,35.3768,35.0691,35.2674,454600.0
2008-01-02 10:40:00,51.58,51.73,51.4,51.61,362900.0,35.2674,35.37,35.1443,35.2879,362900.0
2008-01-02 10:50:00,51.59,51.9,51.55,51.68,265300.0,35.2742,35.4862,35.2469,35.3358,265300.0
2008-01-02 11:00:00,51.68,51.8,51.43,51.57,431700.0,35.3358,35.4178,35.1648,35.2606,431700.0
2008-01-02 11:10:00,51.58,51.75,51.53,51.62,393900.0,35.2674,35.3836,35.2332,35.2948,393900.0
2008-01-02 11:20:00,51.62,51.65,51.48,51.61,242600.0,35.2948,35.3153,35.199,35.2879,242600.0
2008-01-02 11:30:00,51.6,51.62,51.24,51.31,293900.0,35.2811,35.2948,35.0349,35.0828,293900.0
2008-01-02 11:40:00,51.31,51.34,51.2,51.21,275400.0,35.0828,35.1033,35.0076,35.0144,275400.0
2008-01-02 11:50:00,51.2,51.39,51.19,51.32,250400.0,35.0076,35.1375,35.0008,35.0896,250400.0
2008-01-02 12:00:00,51.31,51.33,51.18,51.2,454800.0,35.0828,35.0965,34.9939,35.0076,454800.0
2008-01-02 12:10:00,51.2,51.24,51.03,51.09,442400.0,35.0076,35.0349,34.8914,34.9324,442400.0
2008-01-02 12:20:00,51.11,51.14,50.89,50.95,349000.0,34.9461,34.9666,34.7956,34.8367,349000.0
2008-01-02 12:30:00,50.94,51.34,50.91,51.3,237200.0,34.8298,35.1033,34.8093,35.076,237200.0
2008-01-02 12:40:00,51.31,51.33,51.19,51.23,151500.0,35.0828,35.0965,35.0008,35.0281,151500.0
2008-01-02 12:50:00,51.24,51.24,51.01,51.04,279400.0,35.0349,35.0349,34.8777,34.8982,279400.0
2008-01-02 13:00:00,51.05,51.06,50.75,50.78,340600.0,34.905,34.9119,34.6999,34.7204,340600.0
2008-01-02 13:10:00,50.78,50.81,50.57,50.6,400900.0,34.7204,34.7409,34.5768,34.5973,400900.0
2008-01-02 13:20:00,50.59,50.62,50.32,50.44,622000.0,34.5905,34.611,34.4059,34.4879,622000.0
2008-01-02 13:30:00,50.44,50.81,50.43,50.72,347500.0,34.4879,34.7409,34.4811,34.6794,347500.0
2008-01-02 13:40:00,50.7,50.88,50.62,50.81,295300.0,34.6657,34.7888,34.611,34.7409,295300.0
2008-01-02 13:50:00,50.82,50.87,50.57,50.76,270400.0,34.7478,34.782,34.5768,34.7067,270400.0
2008-01-02 14:00:00,50.77,51.18,50.6,51.15,523400.0,34.7136,34.9939,34.5973,34.9734,523400.0
2008-01-02 14:10:00,51.15,51.25,50.96,51.0,359000.0,34.9734,35.0418,34.8435,34.8708,359000.0
2008-01-02 14:20:00,51.01,51.06,50.75,50.75,342400.0,34.8777,34.9119,34.6999,34.6999,342400.0
2008-01-02 14:30:00,50.75,50.95,50.61,50.62,273700.0,34.6999,34.8367,34.6042,34.611,273700.0
2008-01-02 14:40:00,50.62,50.8,50.57,50.75,236900.0,34.611,34.7341,34.5768,34.6999,236900.0
2008-01-02 14:50:00,50.76,50.83,50.57,50.61,259400.0,34.7067,34.7546,34.5768,34.6042,259400.0
2008-01-02 15:00:00,50.61,50.65,50.31,50.38,392000.0,34.6042,34.6315,34.3991,34.4469,392000.0
2008-01-02 15:10:00,50.38,50.56,50.32,50.44,346300.0,34.4469,34.57,34.4059,34.4879,346300.0
2008-01-02 15:20:00,50.44,50.63,50.38,50.59,432900.0,34.4879,34.6179,34.4469,34.5905,432900.0
2008-01-02 15:30:00,50.58,50.73,50.56,50.68,493800.0,34.5837,34.6862,34.57,34.652,493800.0
2008-01-02 15:40:00,50.67,51.03,50.67,50.83,896600.0,34.6452,34.8914,34.6452,34.7546,896600.0
2008-01-02 15:50:00,50.83,51.03,50.76,50.96,930500.0,34.7546,34.8914,34.7067,34.8435,930500.0
2008-01-03 09:30:00,51.21,51.29,50.69,51.18,377900.0,35.0144,35.0691,34.6589,34.9939,377900.0
2008-01-03 09:40:00,51.19,51.2,50.62,50.66,475400.0,35.0008,35.0076,34.611,34.6384,475400.0
2008-01-03 09:50:00,50.66,51.06,50.58,50.95,379300.0,34.6384,34.9119,34.5837,34.8367,379300.0
2008-01-03 10:00:00,50.96,51.57,50.96,51.53,348900.0,34.8435,35.2606,34.8435,35.2332,348900.0
2008-01-03 10:10:00,51.53,51.57,51.23,51.27,359400.0,35.2332,35.2606,35.0281,35.0555,359400.0
2008-01-03 10:20:00,51.27,51.35,51.1,51.13,225900.0,35.0555,35.1102,34.9392,34.9597,225900.0
2008-01-03 10:30:00,51.14,51.55,51.0,51.14,291800.0,34.9666,35.2469,34.8708,34.9666,291800.0
2008-01-03 10:40:00,51.14,51.24,50.91,51.09,248700.0,34.9666,35.0349,34.8093,34.9324,248700.0
2008-01-03 10:50:00,51.07,51.09,50.8,50.93,225400.0,34.9187,34.9324,34.7341,34.823,225400.0
2008-01-03 11:00:00,50.92,51.15,50.9,51.12,214500.0,34.8161,34.9734,34.8025,34.9529,214500.0
2008-01-03 11:10:00,51.13,51.38,51.05,51.38,209500.0,34.9597,35.1307,34.905,35.1307,209500.0
2008-01-03 11:20:00,51.39,51.5,51.19,51.2,233300.0,35.1375,35.2127,35.0008,35.0076,233300.0
2008-01-03 11:30:00,51.18,51.31,51.12,51.24,155700.0,34.9939,35.0828,34.9529,35.0349,155700.0
2008-01-03 11:40:00,51.25,51.56,51.25,51.56,239500.0,35.0418,35.2537,35.0418,35.2537,239500.0
2008-01-03 11:50:00,51.56,51.66,51.43,51.57,200700.0,35.2537,35.3221,35.1648,35.2606,200700.0
2008-01-03 12:00:00,51.55,51.7,51.52,51.69,180100.0,35.2469,35.3495,35.2264,35.3426,180100.0
2008-01-03 12:10:00,51.7,51.82,51.67,51.75,201600.0,35.3495,35.4315,35.3289,35.3836,201600.0
2008-01-03 12:20:00,51.75,51.77,51.58,51.69,225100.0,35.3836,35.3973,35.2674,35.3426,225100.0
2008-01-03 12:30:00,51.7,51.89,51.63,51.75,229000.0,35.3495,35.4794,35.3016,35.3836,229000.0
2008-01-03 12:40:00,51.74,51.75,51.54,51.54,145800.0,35.3768,35.3836,35.2401,35.2401,145800.0
2008-01-03 12:50:00,51.56,51.59,51.2,51.5,171500.0,35.2537,35.2742,35.0076,35.2127,171500.0
2008-01-03 13:00:00,51.48,51.51,51.3,51.37,187500.0,35.199,35.2195,35.076,35.1238,187500.0
2008-01-03 13:10:00,51.36,51.39,51.25,51.28,204900.0,35.117,35.1375,35.0418,35.0623,204900.0
2008-01-03 13:20:00,51.29,51.35,51.25,51.35,128600.0,35.0691,35.1102,35.0418,35.1102,128600.0
2008-01-03 13:30:00,51.35,51.4,51.25,51.29,185400.0,35.1102,35.1443,35.0418,35.0691,185400.0
2008-01-03 13:40:00,51.3,51.36,51.24,51.28,143700.0,35.076,35.117,35.0349,35.0623,143700.0
2008-01-03 13:50:00,51.28,51.31,51.11,51.15,172900.0,35.0623,35.0828,34.9461,34.9734,172900.0
2008-01-03 14:00:00,51.15,51.18,51.11,51.14,148100.0,34.9734,34.9939,34.9461,34.9666,148100.0
2008-01-03 14:10:00,51.14,51.29,51.02,51.24,239400.0,34.9666,35.0691,34.8845,35.0349,239400.0
2008-01-03 14:20:00,51.24,51.29,51.15,51.15,147800.0,35.0349,35.0691,34.9734,34.9734,147800.0
2008-01-03 14:30:00,51.17,51.19,51.1,51.11,158600.0,34.9871,35.0008,34.9392,34.9461,158600.0
2008-01-03 14:40:00,51.12,51.14,50.95,51.0,207200.0,34.9529,34.9666,34.8367,34.8708,207200.0
2008-01-03 14:50:00,51.0,51.11,50.95,50.99,243500.0,34.8708,34.9461,34.8367,34.864,243500.0
2008-01-03 15:00:00,50.99,51.02,50.9,50.94,303300.0,34.864,34.8845,34.8025,34.8298,303300.0
2008-01-03 15:10:00,50.94,50.97,50.9,50.93,316900.0,34.8298,34.8503,34.8025,34.823,316900.0
2008-01-03 15:20:00,50.93,50.94,50.73,50.78,376700.0,34.823,34.8298,34.6862,34.7204,376700.0
2008-01-03 15:30:00,50.78,50.91,50.77,50.86,442100.0,34.7204,34.8093,34.7136,34.7751,442100.0
2008-01-03 15:40:00,50.86,51.0,50.82,50.95,622500.0,34.7751,34.8708,34.7478,34.8367,622500.0
2008-01-03 15:50:00,50.94,51.0,50.85,50.88,737100.0,34.8298,34.8708,34.7683,34.7888,737100.0
2008-01-04 09:30:00,49.71,50.23,49.34,50.02,499100.0,33.9888,34.3444,33.7358,34.2008,499100.0
2008-01-04 09:40:00,50.02,50.69,50.0,50.13,459200.0,34.2008,34.6589,34.1871,34.276,459200.0
2008-01-04 09:50:00,50.14,50.4,50.1,50.38,321800.0,34.2828,34.4606,34.2555,34.4469,321800.0
2008-01-04 10:00:00,50.37,50.48,50.11,50.26,420900.0,34.4401,34.5153,34.2623,34.3649,420900.0
2008-01-04 10:10:00,50.26,50.3,49.87,49.87,355800.0,34.3649,34.3922,34.0982,34.0982,355800.0
2008-01-04 10:20:00,49.87,50.05,49.63,49.64,393400.0,34.0982,34.2213,33.9341,33.941,393400.0
2008-01-04 10:30:00,49.65,49.86,49.6,49.83,436900.0,33.9478,34.0914,33.9136,34.0709,436900.0
2008-01-04 10:40:00,49.84,50.05,49.72,49.83,364500.0,34.0777,34.2213,33.9957,34.0709,364500.0
2008-01-04 10:50:00,49.82,49.9,49.65,49.71,371800.0,34.064,34.1187,33.9478,33.9888,371800.0
2008-01-04 11:00:00,49.7,49.76,49.55,49.59,244200.0,33.982,34.023,33.8794,33.9068,244200.0
2008-01-04 11:10:00,49.61,49.66,49.38,49.43,359500.0,33.9204,33.9546,33.7632,33.7974,359500.0
2008-01-04 11:20:00,49.44,49.66,49.4,49.62,339800.0,33.8042,33.9546,33.7769,33.9273,339800.0
2008-01-04 11:30:00,49.62,49.84,49.6,49.61,239600.0,33.9273,34.0777,33.9136,33.9204,239600.0
2008-01-04 11:40:00,49.62,49.64,49.35,49.51,259500.0,33.9273,33.941,33.7427,33.8521,259500.0
2008-01-04 11:50:00,49.51,49.62,49.39,49.58,208500.0,33.8521,33.9273,33.77,33.8999,208500.0
2008-01-04 12:00:00,49.57,50.0,49.55,49.95,254200.0,33.8931,34.1871,33.8794,34.1529,254200.0
2008-01-04 12:10:00,49.95,50.0,49.79,49.92,267900.0,34.1529,34.1871,34.0435,34.1324,267900.0
2008-01-04 12:20:00,49.9,49.92,49.5,49.52,240500.0,34.1187,34.1324,33.8452,33.8589,240500.0
2008-01-04 12:30:00,49.52,49.63,49.45,49.5,185800.0,33.8589,33.9341,33.811,33.8452,185800.0
2008-01-04 12:40:00,49.5,49.88,49.5,49.85,244000.0,33.8452,34.105,33.8452,34.0845,244000.0
2008-01-04 12:50:00,49.85,49.88,49.52,49.59,192900.0,34.0845,34.105,33.8589,33.9068,192900.0
2008-01-04 13:00:00,49.59,49.63,49.45,49.48,248600.0,33.9068,33.9341,33.811,33.8316,248600.0
2008-01-04 13:10:00,49.49,49.55,49.36,49.36,271400.0,33.8384,33.8794,33.7495,33.7495,271400.0
2008-01-04 13:20:00,49.37,49.46,49.25,49.38,214200.0,33.7563,33.8179,33.6743,33.7632,214200.0
2008-01-04 13:30:00,49.38,49.52,49.3,49.4,273300.0,33.7632,33.8589,33.7085,33.7769,273300.0
2008-01-04 13:40:00,49.4,49.52,49.34,49.46,278100.0,33.7769,33.8589,33.7358,33.8179,278100.0
2008-01-04 13:50:00,49.47,49.71,49.47,49.58,195000.0,33.8247,33.9888,33.8247,33.8999,195000.0
2008-01-04 14:00:00,49.56,49.56,49.2,49.23,328100.0,33.8863,33.8863,33.6401,33.6606,328100.0
2008-01-04 14:10:00,49.22,49.3,48.98,49.09,393300.0,33.6538,33.7085,33.4897,33.5649,393300.0
2008-01-04 14:20:00,49.1,49.1,48.92,49.08,373100.0,33.5717,33.5717,33.4487,33.5581,373100.0
2008-01-04 14:30:00,49.1,49.25,48.99,49.0,235900.0,33.5717,33.6743,33.4965,33.5034,235900.0
2008-01-04 14:40:00,49.0,49.04,48.96,49.0,276700.0,33.5034,33.5307,33.476,33.5034,276700.0
2008-01-04 14:50:00,49.0,49.27,48.86,49.13,416100.0,33.5034,33.688,33.4076,33.5922,416100.0
2008-01-04 15:00:00,49.14,49.24,49.0,49.13,468400.0,33.5991,33.6675,33.5034,33.5922,468400.0
2008-01-04 15:10:00,49.13,49.19,49.0,49.07,485000.0,33.5922,33.6333,33.5034,33.5512,485000.0
2008-01-04 15:20:00,49.07,49.18,48.98,49.11,452900.0,33.5512,33.6264,33.4897,33.5786,452900.0
2008-01-04 15:30:00,49.11,49.31,49.06,49.24,424900.0,33.5786,33.7153,33.5444,33.6675,424900.0
2008-01-04 15:40:00,49.24,49.39,49.14,49.23,635100.0,33.6675,33.77,33.5991,33.6606,635100.0
2008-01-04 15:50:00,49.23,49.48,49.16,49.33,1081100.0,33.6606,33.8316,33.6128,33.729,1081100.0
2008-01-07 09:30:00,49.5,49.84,49.12,49.21,412500.0,33.8452,34.0777,33.5854,33.6469,412500.0
2008-01-07 09:40:00,49.21,49.71,49.13,49.56,435500.0,33.6469,33.9888,33.5922,33.8863,435500.0
2008-01-07 09:50:00,49.54,49.63,49.16,49.17,292200.0,33.8726,33.9341,33.6128,33.6196,292200.0
2008-01-07 10:00:00,49.18,49.36,49.04,49.19,397900.0,33.6264,33.7495,33.5307,33.6333,397900.0
2008-01-07 10:10:00,49.2,49.31,48.92,48.95,356100.0,33.6401,33.7153,33.4487,33.4692,356100.0
2008-01-07 10:20:00,48.95,49.34,48.76,48.79,579600.0,33.4692,33.7358,33.3393,33.3598,579600.0
2008-01-07 10:30:00,48.79,48.91,48.31,48.65,522300.0,33.3598,33.4418,33.0316,33.264,522300.0
2008-01-07 10:40:00,48.65,49.01,48.63,48.88,393800.0,33.264,33.5102,33.2504,33.4213,393800.0
2008-01-07 10:50:00,48.89,49.04,48.72,48.79,305500.0,33.4281,33.5307,33.3119,33.3598,305500.0
2008-01-07 11:00:00,48.79,49.25,48.79,49.23,418000.0,33.3598,33.6743,33.3598,33.6606,418000.0
2008-01-07 11:10:00,49.23,49.42,49.11,49.23,363600.0,33.6606,33.7905,33.5786,33.6606,363600.0
2008-01-07 11:20:00,49.21,49.45,48.96,49.08,296800.0,33.6469,33.811,33.476,33.5581,296800.0
2008-01-07 11:30:00,49.07,49.66,49.02,49.32,421600.0,33.5512,33.9546,33.517,33.7222,421600.0
2008-01-07 11:40:00,49.31,49.61,49.21,49.22,289800.0,33.7153,33.9204,33.6469,33.6538,289800.0
2008-01-07 11:50:00,49.22,49.38,49.18,49.26,448900.0,33.6538,33.7632,33.6264,33.6811,448900.0
2008-01-07 12:00:00,49.26,49.3,48.99,49.01,422400.0,33.6811,33.7085,33.4965,33.5102,422400.0
2008-01-07 12:10:00,48.99,49.06,48.72,48.77,380600.0,33.4965,33.5444,33.3119,33.3461,380600.0
2008-01-07 12:20:00,48.77,49.1,48.74,49.01,315100.0,33.3461,33.5717,33.3256,33.5102,315100.0
2008-01-07 12:30:00,49.01,49.1,48.87,48.99,346900.0,33.5102,33.5717,33.4145,33.4965,346900.0
2008-01-07 12:40:00,49.01,49.06,48.7,48.95,359600.0,33.5102,33.5444,33.2982,33.4692,359600.0
2008-01-07 12:50:00,48.96,49.45,48.89,49.27,629500.0,33.476,33.811,33.4281,33.688,629500.0
2008-01-07 13:00:00,49.27,49.32,48.95,49.2,325500.0,33.688,33.7222,33.4692,33.6401,325500.0
2008-01-07 13:10:00,49.19,49.2,48.94,49.1,339400.0,33.6333,33.6401,33.4623,33.5717,339400.0
2008-01-07 13:20:00,49.1,49.14,48.89,48.96,287800.0,33.5717,33.5991,33.4281,33.476,287800.0
2008-01-07 13:30:00,48.96,49.01,48.7,48.82,418100.0,33.476,33.5102,33.2982,33.3803,418100.0
2008-01-07 13:40:00,48.8,48.8,48.5,48.59,339800.0,33.3666,33.3666,33.1615,33.223,339800.0
2008-01-07 13:50:00,48.59,48.62,48.2,48.27,557300.0,33.223,33.2435,32.9564,33.0042,557300.0
2008-01-07 14:00:00,48.28,48.42,48.01,48.07,522600.0,33.0111,33.1068,32.8265,32.8675,522600.0
2008-01-07 14:10:00,48.07,48.2,48.02,48.15,418100.0,32.8675,32.9564,32.8333,32.9222,418100.0
2008-01-07 14:20:00,48.16,48.19,47.95,48.13,630200.0,32.929,32.9495,32.7854,32.9085,630200.0
2008-01-07 14:30:00,48.13,48.22,48.02,48.16,471300.0,32.9085,32.97,32.8333,32.929,471300.0
2008-01-07 14:40:00,48.16,48.33,48.07,48.12,550200.0,32.929,33.0452,32.8675,32.9017,550200.0
2008-01-07 14:50:00,48.13,48.34,48.01,48.33,683200.0,32.9085,33.0521,32.8265,33.0452,683200.0
2008-01-07 15:00:00,48.33,48.35,48.14,48.24,542500.0,33.0452,33.0589,32.9153,32.9837,542500.0
2008-01-07 15:10:00,48.24,48.28,48.05,48.19,428700.0,32.9837,33.0111,32.8538,32.9495,428700.0
2008-01-07 15:20:00,48.19,48.28,48.06,48.06,398400.0,32.9495,33.0111,32.8606,32.8606,398400.0
2008-01-07 15:30:00,48.06,48.16,47.95,47.96,694400.0,32.8606,32.929,32.7854,32.7923,694400.0
2008-01-07 15:40:00,47.96,48.36,47.95,48.3,1017500.0,32.7923,33.0658,32.7854,33.0247,1017500.0
2008-01-07 15:50:00,48.3,48.5,48.2,48.39,1270900.0,33.0247,33.1615,32.9564,33.0863,1270900.0
2008-01-08 09:30:00,48.65,48.82,48.19,48.3,402000.0,33.264,33.3803,32.9495,33.0247,402000.0
2008-01-08 09:40:00,48.29,48.82,48.23,48.8,469300.0,33.0179,33.3803,32.9769,33.3666,469300.0
2008-01-08 09:50:00,48.79,48.97,48.5,48.59,314400.0,33.3598,33.4828,33.1615,33.223,314400.0
2008-01-08 10:00:00,48.58,48.9,48.46,48.77,624400.0,33.2162,33.435,33.1341,33.3461,624400.0
2008-01-08 10:10:00,48.77,48.78,48.52,48.55,461900.0,33.3461,33.3529,33.1752,33.1957,461900.0
2008-01-08 10:20:00,48.55,48.57,48.0,48.08,437100.0,33.1957,33.2093,32.8196,32.8743,437100.0
2008-01-08 10:30:00,48.07,48.25,48.0,48.13,467700.0,32.8675,32.9906,32.8196,32.9085,467700.0
2008-01-08 10:40:00,48.13,48.14,47.82,47.85,376400.0,32.9085,32.9153,32.6965,32.7171,376400.0
2008-01-08 10:50:00,47.85,48.1,47.84,47.96,398300.0,32.7171,32.888,32.7102,32.7923,398300.0
2008-01-08 11:00:00,47.96,48.04,47.83,47.86,366800.0,32.7923,32.847,32.7034,32.7239,366800.0
2008-01-08 11:10:00,47.86,47.86,47.27,47.34,693900.0,32.7239,32.7239,32.3205,32.3683,693900.0
2008-01-08 11:20:00,47.34,47.39,46.87,46.88,1035300.0,32.3683,32.4025,32.047,32.0538,1035300.0
2008-01-08 11:30:00,46.88,46.88,46.46,46.62,902000.0,32.0538,32.0538,31.7667,31.8761,902000.0
2008-01-08 11:40:00,46.63,46.71,45.88,45.94,907000.0,31.8829,31.9376,31.3701,31.4111,907000.0
2008-01-08 11:50:00,45.95,46.46,45.89,46.45,1013500.0,31.4179,31.7667,31.3769,31.7598,1013500.0
2008-01-08 12:00:00,46.45,46.59,46.23,46.59,459200.0,31.7598,31.8555,31.6094,31.8555,459200.0
2008-01-08 12:10:00,46.59,46.63,46.42,46.44,364000.0,31.8555,31.8829,31.7393,31.753,364000.0
2008-01-08 12:20:00,46.44,46.53,46.22,46.36,561500.0,31.753,31.8145,31.6026,31.6983,561500.0
2008-01-08 12:30:00,46.36,46.53,46.27,46.37,385600.0,31.6983,31.8145,31.6367,31.7051,385600.0
2008-01-08 12:40:00,46.38,46.52,46.28,46.46,262200.0,31.712,31.8077,31.6436,31.7667,262200.0
2008-01-08 12:50:00,46.46,46.52,46.31,46.37,212400.0,31.7667,31.8077,31.6641,31.7051,212400.0
2008-01-08 13:00:00,46.4,46.83,46.12,46.66,503500.0,31.7256,32.0196,31.5342,31.9034,503500.0
2008-01-08 13:10:00,46.66,47.16,46.61,46.7,652200.0,31.9034,32.2453,31.8692,31.9308,652200.0
2008-01-08 13:20:00,46.7,47.06,46.63,46.99,445700.0,31.9308,32.1769,31.8829,32.129,445700.0
2008-01-08 13:30:00,46.99,47.0,46.46,46.53,345600.0,32.129,32.1359,31.7667,31.8145,345600.0
2008-01-08 13:40:00,46.56,46.8,46.47,46.7,415700.0,31.835,31.9991,31.7735,31.9308,415700.0
2008-01-08 13:50:00,46.69,46.92,46.62,46.91,426200.0,31.9239,32.0812,31.8761,32.0743,426200.0
2008-01-08 14:00:00,46.91,47.28,46.83,47.24,466400.0,32.0743,32.3273,32.0196,32.3,466400.0
2008-01-08 14:10:00,47.23,47.33,47.08,47.19,374000.0,32.2931,32.3615,32.1906,32.2658,374000.0
2008-01-08 14:20:00,47.2,47.44,47.18,47.3,364200.0,32.2726,32.4367,32.2589,32.341,364200.0
2008-01-08 14:30:00,47.3,47.37,47.04,47.13,324200.0,32.341,32.3889,32.1632,32.2248,324200.0
2008-01-08 14:40:00,47.12,47.19,46.88,47.0,645500.0,32.2179,32.2658,32.0538,32.1359,645500.0
2008-01-08 14:50:00,47.0,47.01,46.44,46.49,648100.0,32.1359,32.1427,31.753,31.7872,648100.0
2008-01-08 15:00:00,46.48,46.51,46.18,46.36,606400.0,31.7803,31.8008,31.5752,31.6983,606400.0
2008-01-08 15:10:00,46.37,46.38,46.02,46.13,699000.0,31.7051,31.712,31.4658,31.541,699000.0
2008-01-08 15:20:00,46.14,46.58,46.0,46.58,816200.0,31.5479,31.8487,31.4521,31.8487,816200.0
2008-01-08 15:30:00,46.57,46.95,46.36,46.55,854200.0,31.8419,32.1017,31.6983,31.8282,854200.0
2008-01-08 15:40:00,46.55,46.57,46.22,46.26,852500.0,31.8282,31.8419,31.6026,31.6299,852500.0
2008-01-08 15:50:00,46.26,46.48,46.12,46.38,1174000.0,31.6299,31.7803,31.5342,31.712,1174000.0
2008-01-09 09:30:00,45.8,46.25,45.51,46.06,694200.0,31.4925,31.802,31.2931,31.6713,694200.0
2008-01-09 09:40:00,46.06,46.28,45.95,46.27,522400.0,31.6713,31.8226,31.5957,31.8157,522400.0
2008-01-09 09:50:00,46.28,46.28,45.7,46.18,533100.0,31.8226,31.8226,31.4238,31.7538,533100.0
2008-01-09 10:00:00,46.17,46.75,46.17,46.4,557900.0,31.7469,32.1458,31.7469,31.9051,557900.0
2008-01-09 10:10:00,46.41,46.65,46.05,46.16,492600.0,31.912,32.077,31.6644,31.7401,492600.0
2008-01-09 10:20:00,46.15,46.16,45.7,45.87,349700.0,31.7332,31.7401,31.4238,31.5407,349700.0
2008-01-09 10:30:00,45.88,45.88,45.51,45.6,561700.0,31.5475,31.5475,31.2931,31.355,561700.0
2008-01-09 10:40:00,45.6,45.93,45.59,45.76,375400.0,31.355,31.5819,31.3481,31.465,375400.0
2008-01-09 10:50:00,45.74,46.16,45.6,46.02,418900.0,31.4513,31.7401,31.355,31.6438,418900.0
2008-01-09 11:00:00,46.02,46.15,45.79,45.89,302000.0,31.6438,31.7332,31.4857,31.5544,302000.0
2008-01-09 11:10:00,45.88,45.94,45.66,45.87,318100.0,31.5475,31.5888,31.3963,31.5407,318100.0
2008-01-09 11:20:00,45.88,45.96,45.58,45.65,235400.0,31.5475,31.6025,31.3413,31.3894,235400.0
2008-01-09 11:30:00,45.66,45.66,45.32,45.41,326400.0,31.3963,31.3963,31.1625,31.2244,326400.0
2008-01-09 11:40:00,45.4,45.5,45.12,45.14,298100.0,31.2175,31.2862,31.025,31.0387,298100.0
2008-01-09 11:50:00,45.14,45.22,44.94,45.17,399400.0,31.0387,31.0937,30.9012,31.0593,399400.0
2008-01-09 12:00:00,45.19,45.66,45.14,45.41,326800.0,31.0731,31.3963,31.0387,31.2244,326800.0
2008-01-09 12:10:00,45.41,45.88,45.39,45.84,183700.0,31.2244,31.5475,31.2106,31.52,183700.0
2008-01-09 12:20:00,45.84,45.85,45.44,45.77,278200.0,31.52,31.5269,31.245,31.4719,278200.0
2008-01-09 12:30:00,45.77,45.89,45.62,45.73,227400.0,31.4719,31.5544,31.3688,31.4444,227400.0
2008-01-09 12:40:00,45.71,45.75,45.46,45.57,209400.0,31.4306,31.4581,31.2587,31.3344,209400.0
2008-01-09 12:50:00,45.58,45.86,45.58,45.86,222300.0,31.3413,31.5338,31.3413,31.5338,222300.0
2008-01-09 13:00:00,45.87,46.05,45.55,45.84,439700.0,31.5407,31.6644,31.3206,31.52,439700.0
2008-01-09 13:10:00,45.84,45.85,45.41,45.68,324400.0,31.52,31.5269,31.2244,31.41,324400.0
2008-01-09 13:20:00,45.66,45.82,45.47,45.51,255100.0,31.3963,31.5063,31.2656,31.2931,255100.0
2008-01-09 13:30:00,45.51,45.65,45.36,45.65,386900.0,31.2931,31.3894,31.19,31.3894,386900.0
2008-01-09 13:40:00,45.66,45.74,45.48,45.51,455300.0,31.3963,31.4513,31.2725,31.2931,455300.0
2008-01-09 13:50:00,45.51,45.7,45.38,45.65,334700.0,31.2931,31.4238,31.2037,31.3894,334700.0
2008-01-09 14:00:00,45.65,45.68,45.25,45.25,386600.0,31.3894,31.41,31.1143,31.1143,386600.0
2008-01-09 14:10:00,45.25,45.67,45.25,45.46,461300.0,31.1143,31.4031,31.1143,31.2587,461300.0
2008-01-09 14:20:00,45.46,45.75,45.4,45.75,367000.0,31.2587,31.4581,31.2175,31.4581,367000.0
2008-01-09 14:30:00,45.75,46.03,45.66,45.93,479400.0,31.4581,31.6507,31.3963,31.5819,479400.0
2008-01-09 14:40:00,45.94,46.44,45.55,46.44,492600.0,31.5888,31.9326,31.3206,31.9326,492600.0
2008-01-09 14:50:00,46.43,46.69,45.55,46.64,594800.0,31.9257,32.1045,31.3206,32.0701,594800.0
2008-01-09 15:00:00,46.64,47.31,46.6,47.18,908600.0,32.0701,32.5308,32.0426,32.4414,908600.0
2008-01-09 15:10:00,47.18,47.82,46.26,47.78,1107000.0,32.4414,32.8815,31.8088,32.854,1107000.0
2008-01-09 15:20:00,47.78,47.81,47.19,47.28,884200.0,32.854,32.8746,32.4483,32.5102,884200.0
2008-01-09 15:30:00,47.28,47.66,47.06,47.55,926500.0,32.5102,32.7715,32.3589,32.6958,926500.0
2008-01-09 15:40:00,47.55,47.97,47.39,47.4,1070200.0,32.6958,32.9846,32.5858,32.5927,1070200.0
2008-01-09 15:50:00,47.39,48.01,47.35,47.78,1816000.0,32.5858,33.0121,32.5583,32.854,1816000.0
2008-01-10 09:30:00,46.56,47.54,46.05,46.37,630500.0,32.0151,32.689,31.6644,31.8845,630500.0
2008-01-10 09:40:00,46.38,46.9,45.92,46.76,614000.0,31.8913,32.2489,31.575,32.1526,614000.0
2008-01-10 09:50:00,46.77,47.07,46.55,46.76,489200.0,32.1595,32.3658,32.0082,32.1526,489200.0
2008-01-10 10:00:00,46.76,47.4,46.76,47.15,535700.0,32.1526,32.5927,32.1526,32.4208,535700.0
2008-01-10 10:10:00,47.15,47.42,47.05,47.29,404100.0,32.4208,32.6065,32.352,32.5171,404100.0
2008-01-10 10:20:00,47.3,47.43,46.98,47.02,353800.0,32.5239,32.6133,32.3039,32.3314,353800.0
2008-01-10 10:30:00,47.02,47.75,47.01,47.71,665900.0,32.3314,32.8334,32.3245,32.8059,665900.0
2008-01-10 10:40:00,47.7,47.84,47.36,47.36,563000.0,32.799,32.8953,32.5652,32.5652,563000.0
2008-01-10 10:50:00,47.36,47.51,47.12,47.31,237100.0,32.5652,32.6683,32.4002,32.5308,237100.0
2008-01-10 11:00:00,47.33,47.33,46.98,47.05,220500.0,32.5446,32.5446,32.3039,32.352,220500.0
2008-01-10 11:10:00,47.06,47.13,46.6,46.69,381900.0,32.3589,32.407,32.0426,32.1045,381900.0
2008-01-10 11:20:00,46.69,47.23,46.58,46.94,355100.0,32.1045,32.4758,32.0289,32.2764,355100.0
2008-01-10 11:30:00,46.97,47.05,46.8,46.87,227600.0,32.297,32.352,32.1801,32.2283,227600.0
2008-01-10 11:40:00,46.88,46.93,46.7,46.81,206100.0,32.2351,32.2695,32.1114,32.187,206100.0
2008-01-10 11:50:00,46.83,47.09,46.77,47.09,242700.0,32.2008,32.3795,32.1595,32.3795,242700.0
2008-01-10 12:00:00,47.08,47.14,46.78,47.14,199800.0,32.3727,32.4139,32.1664,32.4139,199800.0
2008-01-10 12:10:00,47.13,48.14,47.0,47.6,635800.0,32.407,33.1015,32.3177,32.7302,635800.0
2008-01-10 12:20:00,47.6,48.75,47.53,47.9,1137000.0,32.7302,33.521,32.6821,32.9365,1137000.0
2008-01-10 12:30:00,47.9,48.19,47.51,47.62,463800.0,32.9365,33.1359,32.6683,32.744,463800.0
2008-01-10 12:40:00,47.62,47.9,47.41,47.75,324400.0,32.744,32.9365,32.5996,32.8334,324400.0
2008-01-10 12:50:00,47.76,48.31,47.66,48.21,362900.0,32.8402,33.2184,32.7715,33.1497,362900.0
2008-01-10 13:00:00,48.21,48.47,47.87,48.26,395100.0,33.1497,33.3284,32.9159,33.184,395100.0
2008-01-10 13:10:00,48.26,48.27,47.82,48.06,255100.0,33.184,33.1909,32.8815,33.0465,255100.0
2008-01-10 13:20:00,48.06,48.37,47.94,48.02,384700.0,33.0465,33.2597,32.964,33.019,384700.0
2008-01-10 13:30:00,48.01,48.19,47.57,47.66,404800.0,33.0121,33.1359,32.7096,32.7715,404800.0
2008-01-10 13:40:00,47.66,47.8,47.38,47.64,292500.0,32.7715,32.8677,32.579,32.7577,292500.0
2008-01-10 13:50:00,47.65,47.66,47.25,47.62,273000.0,32.7646,32.7715,32.4896,32.744,273000.0
2008-01-10 14:00:00,47.59,47.68,47.25,47.41,234300.0,32.7233,32.7852,32.4896,32.5996,234300.0
2008-01-10 14:10:00,47.43,48.41,47.34,48.41,502800.0,32.6133,33.2872,32.5514,33.2872,502800.0
2008-01-10 14:20:00,48.4,48.67,48.13,48.3,547800.0,33.2803,33.466,33.0947,33.2116,547800.0
2008-01-10 14:30:00,48.28,48.61,48.18,48.6,394000.0,33.1978,33.4247,33.129,33.4178,394000.0
2008-01-10 14:40:00,48.59,48.74,48.36,48.49,363900.0,33.411,33.5141,33.2528,33.3422,363900.0
2008-01-10 14:50:00,48.49,48.83,48.42,48.65,455200.0,33.3422,33.576,33.2941,33.4522,455200.0
2008-01-10 15:00:00,48.64,48.85,48.46,48.81,1045200.0,33.4453,33.5897,33.3216,33.5622,1045200.0
2008-01-10 15:10:00,48.81,48.97,48.65,48.66,727700.0,33.5622,33.6723,33.4522,33.4591,727700.0
2008-01-10 15:20:00,48.66,48.87,48.65,48.85,963300.0,33.4591,33.6035,33.4522,33.5897,963300.0
2008-01-10 15:30:00,48.85,49.13,48.76,48.9,935000.0,33.5897,33.7823,33.5279,33.6241,935000.0
2008-01-10 15:40:00,48.89,49.01,48.5,48.5,950100.0,33.6172,33.6998,33.3491,33.3491,950100.0
2008-01-10 15:50:00,48.5,48.58,48.15,48.46,1484500.0,33.3491,33.4041,33.1084,33.3216,1484500.0
2008-01-11 09:30:00,47.93,48.32,47.58,47.93,652500.0,32.9571,33.2253,32.7165,32.9571,652500.0
2008-01-11 09:40:00,47.93,48.34,47.66,48.04,713500.0,32.9571,33.2391,32.7715,33.0328,713500.0
2008-01-11 09:50:00,48.03,48.44,47.79,48.17,587800.0,33.0259,33.3078,32.8609,33.1222,587800.0
2008-01-11 10:00:00,48.18,48.48,47.8,47.81,446400.0,33.129,33.3353,32.8677,32.8746,446400.0
2008-01-11 10:10:00,47.82,48.12,47.58,48.0,337500.0,32.8815,33.0878,32.7165,33.0053,337500.0
2008-01-11 10:20:00,48.0,48.36,47.82,47.99,256800.0,33.0053,33.2528,32.8815,32.9984,256800.0
2008-01-11 10:30:00,47.99,48.27,47.77,48.18,284200.0,32.9984,33.1909,32.8471,33.129,284200.0
2008-01-11 10:40:00,48.16,48.73,48.01,48.61,314500.0,33.1153,33.5072,33.0121,33.4247,314500.0
2008-01-11 10:50:00,48.61,49.2,48.19,48.84,649300.0,33.4247,33.8304,33.1359,33.5829,649300.0
2008-01-11 11:00:00,48.83,48.85,48.51,48.78,347000.0,33.576,33.5897,33.356,33.5416,347000.0
2008-01-11 11:10:00,48.78,49.13,48.68,48.94,428000.0,33.5416,33.7823,33.4728,33.6516,428000.0
2008-01-11 11:20:00,48.94,49.46,48.93,49.33,527200.0,33.6516,34.0092,33.6447,33.9198,527200.0
2008-01-11 11:30:00,49.33,49.79,49.32,49.38,507000.0,33.9198,34.2361,33.9129,33.9542,507000.0
2008-01-11 11:40:00,49.39,49.43,49.1,49.39,241200.0,33.961,33.9886,33.7616,33.961,241200.0
2008-01-11 11:50:00,49.38,49.7,49.34,49.49,271300.0,33.9542,34.1742,33.9267,34.0298,271300.0
2008-01-11 12:00:00,49.5,49.5,49.09,49.2,230100.0,34.0367,34.0367,33.7548,33.8304,230100.0
2008-01-11 12:10:00,49.2,49.55,49.13,49.3,202300.0,33.8304,34.0711,33.7823,33.8992,202300.0
2008-01-11 12:20:00,49.3,49.43,49.09,49.12,279800.0,33.8992,33.9886,33.7548,33.7754,279800.0
2008-01-11 12:30:00,49.13,49.13,48.75,48.91,301000.0,33.7823,33.7823,33.521,33.631,301000.0
2008-01-11 12:40:00,48.91,49.3,48.91,49.22,277900.0,33.631,33.8992,33.631,33.8442,277900.0
2008-01-11 12:50:00,49.22,49.33,49.07,49.24,247900.0,33.8442,33.9198,33.741,33.8579,247900.0
2008-01-11 13:00:00,49.23,49.26,48.65,48.72,490400.0,33.851,33.8717,33.4522,33.5003,490400.0
2008-01-11 13:10:00,48.72,48.81,48.45,48.52,297600.0,33.5003,33.5622,33.3147,33.3628,297600.0
2008-01-11 13:20:00,48.5,48.56,48.23,48.53,358500.0,33.3491,33.3903,33.1634,33.3697,358500.0
2008-01-11 13:30:00,48.52,48.81,48.32,48.45,314000.0,33.3628,33.5622,33.2253,33.3147,314000.0
2008-01-11 13:40:00,48.45,48.6,48.15,48.23,295500.0,33.3147,33.4178,33.1084,33.1634,295500.0
2008-01-11 13:50:00,48.23,48.49,48.17,48.33,300600.0,33.1634,33.3422,33.1222,33.2322,300600.0
2008-01-11 14:00:00,48.33,48.61,48.24,48.59,214200.0,33.2322,33.4247,33.1703,33.411,214200.0
2008-01-11 14:10:00,48.59,48.89,48.4,48.79,261600.0,33.411,33.6172,33.2803,33.5485,261600.0
2008-01-11 14:20:00,48.8,48.89,48.64,48.69,313900.0,33.5554,33.6172,33.4453,33.4797,313900.0
2008-01-11 14:30:00,48.69,48.77,48.54,48.68,342400.0,33.4797,33.5347,33.3766,33.4728,342400.0
2008-01-11 14:40:00,48.67,48.97,48.62,48.65,286800.0,33.466,33.6723,33.4316,33.4522,286800.0
2008-01-11 14:50:00,48.65,48.76,48.41,48.65,258900.0,33.4522,33.5279,33.2872,33.4522,258900.0
2008-01-11 15:00:00,48.65,48.65,48.32,48.36,452800.0,33.4522,33.4522,33.2253,33.2528,452800.0
2008-01-11 15:10:00,48.34,48.38,48.07,48.29,448600.0,33.2391,33.2666,33.0534,33.2047,448600.0
2008-01-11 15:20:00,48.27,48.72,48.11,48.65,510500.0,33.1909,33.5003,33.0809,33.4522,510500.0
2008-01-11 15:30:00,48.64,48.74,48.41,48.72,636800.0,33.4453,33.5141,33.2872,33.5003,636800.0
2008-01-11 15:40:00,48.72,48.75,48.35,48.51,728300.0,33.5003,33.521,33.2459,33.356,728300.0
2008-01-11 15:50:00,48.51,48.56,48.34,48.47,924900.0,33.356,33.3903,33.2391,33.3284,924900.0
2008-01-14 09:30:00,48.93,49.46,48.8,48.97,401500.0,33.6447,34.0092,33.5554,33.6723,401500.0
2008-01-14 09:40:00,48.98,49.25,48.71,48.85,235400.0,33.6791,33.8648,33.4935,33.5897,235400.0
2008-01-14 09:50:00,48.85,49.05,48.59,48.76,502300.0,33.5897,33.7273,33.411,33.5279,502300.0
2008-01-14 10:00:00,48.76,48.84,48.59,48.74,426200.0,33.5279,33.5829,33.411,33.5141,426200.0
2008-01-14 10:10:00,48.75,48.96,48.61,48.91,380500.0,33.521,33.6654,33.4247,33.631,380500.0
2008-01-14 10:20:00,48.9,48.91,48.61,48.68,217200.0,33.6241,33.631,33.4247,33.4728,217200.0
2008-01-14 10:30:00,48.65,48.93,48.63,48.91,219300.0,33.4522,33.6447,33.4385,33.631,219300.0
2008-01-14 10:40:00,48.92,48.92,48.65,48.69,218600.0,33.6379,33.6379,33.4522,33.4797,218600.0
2008-01-14 10:50:00,48.69,48.97,48.62,48.91,222700.0,33.4797,33.6723,33.4316,33.631,222700.0
2008-01-14 11:00:00,48.94,49.49,48.92,49.38,545000.0,33.6516,34.0298,33.6379,33.9542,545000.0
2008-01-14 11:10:00,49.38,49.41,49.07,49.1,246200.0,33.9542,33.9748,33.741,33.7616,246200.0
2008-01-14 11:20:00,49.1,49.23,48.99,49.14,268100.0,33.7616,33.851,33.686,33.7891,268100.0
2008-01-14 11:30:00,49.13,49.18,49.04,49.13,150400.0,33.7823,33.8166,33.7204,33.7823,150400.0
2008-01-14 11:40:00,49.14,49.22,49.05,49.12,138300.0,33.7891,33.8442,33.7273,33.7754,138300.0
2008-01-14 11:50:00,49.12,49.15,49.03,49.05,85100.0,33.7754,33.796,33.7135,33.7273,85100.0
2008-01-14 12:00:00,49.06,49.14,48.94,48.97,225900.0,33.7341,33.7891,33.6516,33.6723,225900.0
2008-01-14 12:10:00,48.98,49.05,48.86,49.02,315000.0,33.6791,33.7273,33.5966,33.7066,315000.0
2008-01-14 12:20:00,49.02,49.03,48.93,48.95,140800.0,33.7066,33.7135,33.6447,33.6585,140800.0
2008-01-14 12:30:00,48.95,49.07,48.93,48.97,171800.0,33.6585,33.741,33.6447,33.6723,171800.0
2008-01-14 12:40:00,48.95,48.98,48.87,48.95,81900.0,33.6585,33.6791,33.6035,33.6585,81900.0
2008-01-14 12:50:00,48.96,49.13,48.91,49.06,143900.0,33.6654,33.7823,33.631,33.7341,143900.0
2008-01-14 13:00:00,49.08,49.29,49.0,49.07,245300.0,33.7479,33.8923,33.6929,33.741,245300.0
2008-01-14 13:10:00,49.05,49.07,48.86,48.93,125200.0,33.7273,33.741,33.5966,33.6447,125200.0
2008-01-14 13:20:00,48.93,49.08,48.89,48.92,197200.0,33.6447,33.7479,33.6172,33.6379,197200.0
2008-01-14 13:30:00,48.91,49.05,48.89,48.97,151800.0,33.631,33.7273,33.6172,33.6723,151800.0
2008-01-14 13:40:00,48.97,49.04,48.88,48.93,202900.0,33.6723,33.7204,33.6104,33.6447,202900.0
2008-01-14 13:50:00,48.94,49.19,48.93,49.06,255200.0,33.6516,33.8235,33.6447,33.7341,255200.0
2008-01-14 14:00:00,49.06,49.11,48.92,49.09,199400.0,33.7341,33.7685,33.6379,33.7548,199400.0
2008-01-14 14:10:00,49.09,49.1,48.91,48.93,241700.0,33.7548,33.7616,33.631,33.6447,241700.0
2008-01-14 14:20:00,48.92,48.98,48.88,48.97,168500.0,33.6379,33.6791,33.6104,33.6723,168500.0
2008-01-14 14:30:00,48.97,49.11,48.97,49.04,292400.0,33.6723,33.7685,33.6723,33.7204,292400.0
2008-01-14 14:40:00,49.04,49.13,48.98,49.0,230000.0,33.7204,33.7823,33.6791,33.6929,230000.0
2008-01-14 14:50:00,49.0,49.1,48.93,49.1,263200.0,33.6929,33.7616,33.6447,33.7616,263200.0
2008-01-14 15:00:00,49.1,49.15,48.94,48.99,349000.0,33.7616,33.796,33.6516,33.686,349000.0
2008-01-14 15:10:00,48.99,49.09,48.97,49.04,286300.0,33.686,33.7548,33.6723,33.7204,286300.0
2008-01-14 15:20:00,49.03,49.13,48.97,49.11,202600.0,33.7135,33.7823,33.6723,33.7685,202600.0
2008-01-14 15:30:00,49.1,49.14,48.86,48.91,346700.0,33.7616,33.7891,33.5966,33.631,346700.0
2008-01-14 15:40:00,48.92,49.0,48.84,48.95,705100.0,33.6379,33.6929,33.5829,33.6585,705100.0
2008-01-14 15:50:00,48.95,49.05,48.89,48.93,852400.0,33.6585,33.7273,33.6172,33.6447,852400.0
2008-01-15 09:30:00,47.75,48.58,47.65,47.9,640000.0,32.8334,33.4041,32.7646,32.9365,640000.0
2008-01-15 09:40:00,47.9,47.93,47.58,47.67,444700.0,32.9365,32.9571,32.7165,32.7784,444700.0
2008-01-15 09:50:00,47.67,47.92,47.53,47.6,361000.0,32.7784,32.9503,32.6821,32.7302,361000.0
2008-01-15 10:00:00,47.6,47.74,47.45,47.51,384400.0,32.7302,32.8265,32.6271,32.6683,384400.0
2008-01-15 10:10:00,47.51,47.52,47.1,47.16,361000.0,32.6683,32.6752,32.3864,32.4277,361000.0
2008-01-15 10:20:00,47.18,47.35,47.03,47.07,332200.0,32.4414,32.5583,32.3383,32.3658,332200.0
2008-01-15 10:30:00,47.06,47.42,47.03,47.2,360400.0,32.3589,32.6065,32.3383,32.4552,360400.0
2008-01-15 10:40:00,47.18,47.21,46.9,46.93,360900.0,32.4414,32.4621,32.2489,32.2695,360900.0
2008-01-15 10:50:00,46.94,47.26,46.83,47.02,266000.0,32.2764,32.4964,32.2008,32.3314,266000.0
2008-01-15 11:00:00,47.04,47.11,46.99,47.01,194600.0,32.3452,32.3933,32.3108,32.3245,194600.0
2008-01-15 11:10:00,47.0,47.32,47.0,47.03,340500.0,32.3177,32.5377,32.3177,32.3383,340500.0
2008-01-15 11:20:00,47.02,47.17,46.91,47.05,374100.0,32.3314,32.4346,32.2558,32.352,374100.0
2008-01-15 11:30:00,47.05,47.22,46.99,47.14,302400.0,32.352,32.4689,32.3108,32.4139,302400.0
2008-01-15 11:40:00,47.14,47.19,46.82,46.86,310600.0,32.4139,32.4483,32.1939,32.2214,310600.0
2008-01-15 11:50:00,46.85,47.07,46.75,47.06,229400.0,32.2145,32.3658,32.1458,32.3589,229400.0
2008-01-15 12:00:00,47.06,47.21,46.88,47.15,243100.0,32.3589,32.4621,32.2351,32.4208,243100.0
2008-01-15 12:10:00,47.13,47.27,47.1,47.17,207900.0,32.407,32.5033,32.3864,32.4346,207900.0
2008-01-15 12:20:00,47.17,47.35,47.09,47.28,169800.0,32.4346,32.5583,32.3795,32.5102,169800.0
2008-01-15 12:30:00,47.26,47.33,47.02,47.1,161800.0,32.4964,32.5446,32.3314,32.3864,161800.0
2008-01-15 12:40:00,47.11,47.33,47.04,47.31,179300.0,32.3933,32.5446,32.3452,32.5308,179300.0
2008-01-15 12:50:00,47.31,47.32,47.12,47.25,162400.0,32.5308,32.5377,32.4002,32.4896,162400.0
2008-01-15 13:00:00,47.26,47.49,47.13,47.46,191700.0,32.4964,32.6546,32.407,32.634,191700.0
2008-01-15 13:10:00,47.45,47.54,47.39,47.48,160900.0,32.6271,32.689,32.5858,32.6477,160900.0
2008-01-15 13:20:00,47.48,47.48,47.19,47.22,132400.0,32.6477,32.6477,32.4483,32.4689,132400.0
2008-01-15 13:30:00,47.2,47.3,46.88,46.88,375600.0,32.4552,32.5239,32.2351,32.2351,375600.0
2008-01-15 13:40:00,46.88,46.92,46.75,46.86,232000.0,32.2351,32.2627,32.1458,32.2214,232000.0
2008-01-15 13:50:00,46.86,46.91,46.65,46.86,185100.0,32.2214,32.2558,32.077,32.2214,185100.0
2008-01-15 14:00:00,46.87,46.98,46.71,46.9,185000.0,32.2283,32.3039,32.1183,32.2489,185000.0
2008-01-15 14:10:00,46.9,47.27,46.88,47.2,193600.0,32.2489,32.5033,32.2351,32.4552,193600.0
2008-01-15 14:20:00,47.19,47.24,47.02,47.21,158300.0,32.4483,32.4827,32.3314,32.4621,158300.0
2008-01-15 14:30:00,47.21,47.22,46.93,47.13,265100.0,32.4621,32.4689,32.2695,32.407,265100.0
2008-01-15 14:40:00,47.13,47.33,47.06,47.1,266200.0,32.407,32.5446,32.3589,32.3864,266200.0
2008-01-15 14:50:00,47.1,47.25,46.96,47.1,191900.0,32.3864,32.4896,32.2902,32.3864,191900.0
2008-01-15 15:00:00,47.12,47.12,46.88,47.01,268500.0,32.4002,32.4002,32.2351,32.3245,268500.0
2008-01-15 15:10:00,47.01,47.05,46.83,47.03,296500.0,32.3245,32.352,32.2008,32.3383,296500.0
2008-01-15 15:20:00,47.03,47.44,46.95,47.35,370800.0,32.3383,32.6202,32.2833,32.5583,370800.0
2008-01-15 15:30:00,47.34,47.65,47.27,47.58,530500.0,32.5514,32.7646,32.5033,32.7165,530500.0
2008-01-15 15:40:00,47.59,47.68,47.35,47.38,705700.0,32.7233,32.7852,32.5583,32.579,705700.0
2008-01-15 15:50:00,47.38,47.39,47.02,47.03,729300.0,32.579,32.5858,32.3314,32.3383,729300.0
2008-01-16 09:30:00,46.82,48.14,46.81,47.72,675700.0,32.1939,33.1015,32.187,32.8127,675700.0
2008-01-16 09:40:00,47.72,47.88,47.45,47.5,620700.0,32.8127,32.9228,32.6271,32.6615,620700.0
2008-01-16 09:50:00,47.5,47.56,47.19,47.25,430400.0,32.6615,32.7027,32.4483,32.4896,430400.0
2008-01-16 10:00:00,47.25,47.8,47.24,47.65,445100.0,32.4896,32.8677,32.4827,32.7646,445100.0
2008-01-16 10:10:00,47.65,47.66,47.04,47.32,397200.0,32.7646,32.7715,32.3452,32.5377,397200.0
2008-01-16 10:20:00,47.32,47.58,47.22,47.4,306100.0,32.5377,32.7165,32.4689,32.5927,306100.0
2008-01-16 10:30:00,47.4,47.53,47.36,47.47,330900.0,32.5927,32.6821,32.5652,32.6408,330900.0
2008-01-16 10:40:00,47.48,47.6,47.31,47.51,297000.0,32.6477,32.7302,32.5308,32.6683,297000.0
2008-01-16 10:50:00,47.52,47.52,47.23,47.37,287200.0,32.6752,32.6752,32.4758,32.5721,287200.0
2008-01-16 11:00:00,47.37,47.55,47.26,47.54,385200.0,32.5721,32.6958,32.4964,32.689,385200.0
2008-01-16 11:10:00,47.53,47.63,47.34,47.61,158400.0,32.6821,32.7509,32.5514,32.7371,158400.0
2008-01-16 11:20:00,47.63,47.84,47.58,47.78,198500.0,32.7509,32.8953,32.7165,32.854,198500.0
2008-01-16 11:30:00,47.77,47.85,47.53,47.58,177500.0,32.8471,32.9021,32.6821,32.7165,177500.0
2008-01-16 11:40:00,47.59,47.78,47.47,47.76,152600.0,32.7233,32.854,32.6408,32.8402,152600.0
2008-01-16 11:50:00,47.77,48.4,47.77,48.27,315400.0,32.8471,33.2803,32.8471,33.1909,315400.0
2008-01-16 12:00:00,48.29,48.61,48.29,48.42,392300.0,33.2047,33.4247,33.2047,33.2941,392300.0
2008-01-16 12:10:00,48.42,48.48,48.21,48.26,311900.0,33.2941,33.3353,33.1497,33.184,311900.0
2008-01-16 12:20:00,48.26,48.29,48.08,48.26,222100.0,33.184,33.2047,33.0603,33.184,222100.0
2008-01-16 12:30:00,48.26,48.33,48.06,48.22,339800.0,33.184,33.2322,33.0465,33.1565,339800.0
2008-01-16 12:40:00,48.23,48.26,48.0,48.06,260500.0,33.1634,33.184,33.0053,33.0465,260500.0
2008-01-16 12:50:00,48.04,48.12,47.89,47.99,141300.0,33.0328,33.0878,32.9296,32.9984,141300.0
2008-01-16 13:00:00,47.99,48.02,47.88,47.89,162500.0,32.9984,33.019,32.9228,32.9296,162500.0
2008-01-16 13:10:00,47.89,47.97,47.6,47.77,182200.0,32.9296,32.9846,32.7302,32.8471,182200.0
2008-01-16 13:20:00,47.77,47.87,47.64,47.64,157900.0,32.8471,32.9159,32.7577,32.7577,157900.0
2008-01-16 13:30:00,47.64,47.91,47.58,47.85,269000.0,32.7577,32.9434,32.7165,32.9021,269000.0
2008-01-16 13:40:00,47.84,47.85,47.57,47.64,187600.0,32.8953,32.9021,32.7096,32.7577,187600.0
2008-01-16 13:50:00,47.64,47.69,47.5,47.62,129500.0,32.7577,32.7921,32.6615,32.744,129500.0
2008-01-16 14:00:00,47.62,47.88,47.43,47.8,364900.0,32.744,32.9228,32.6133,32.8677,364900.0
2008-01-16 14:10:00,47.8,47.96,47.59,47.95,317500.0,32.8677,32.9778,32.7233,32.9709,317500.0
2008-01-16 14:20:00,47.93,48.33,47.85,48.33,538900.0,32.9571,33.2322,32.9021,33.2322,538900.0
2008-01-16 14:30:00,48.32,48.76,48.31,48.67,665800.0,33.2253,33.5279,33.2184,33.466,665800.0
2008-01-16 14:40:00,48.65,48.79,48.4,48.75,646700.0,33.4522,33.5485,33.2803,33.521,646700.0
2008-01-16 14:50:00,48.75,48.78,48.42,48.58,717600.0,33.521,33.5416,33.2941,33.4041,717600.0
2008-01-16 15:00:00,48.58,48.63,48.33,48.51,488600.0,33.4041,33.4385,33.2322,33.356,488600.0
2008-01-16 15:10:00,48.52,48.59,48.35,48.44,546600.0,33.3628,33.411,33.2459,33.3078,546600.0
2008-01-16 15:20:00,48.44,48.55,48.22,48.43,373000.0,33.3078,33.3835,33.1565,33.3009,373000.0
2008-01-16 15:30:00,48.44,48.46,47.71,47.76,644400.0,33.3078,33.3216,32.8059,32.8402,644400.0
2008-01-16 15:40:00,47.75,47.79,47.3,47.36,877800.0,32.8334,32.8609,32.5239,32.5652,877800.0
2008-01-16 15:50:00,47.36,47.53,47.22,47.36,906800.0,32.5652,32.6821,32.4689,32.5652,906800.0
2008-01-17 09:30:00,47.56,47.98,46.14,46.31,1154600.0,32.7027,32.9915,31.7263,31.8432,1154600.0
2008-01-17 09:40:00,46.31,46.95,46.25,46.87,582400.0,31.8432,32.2833,31.802,32.2283,582400.0
2008-01-17 09:50:00,46.88,47.04,46.53,46.96,365700.0,32.2351,32.3452,31.9945,32.2902,365700.0
2008-01-17 10:00:00,46.94,47.77,46.25,46.33,931900.0,32.2764,32.8471,31.802,31.857,931900.0
2008-01-17 10:10:00,46.33,46.55,46.25,46.28,510500.0,31.857,32.0082,31.802,31.8226,510500.0
2008-01-17 10:20:00,46.28,46.3,45.9,45.9,612900.0,31.8226,31.8363,31.5613,31.5613,612900.0
2008-01-17 10:30:00,45.9,45.94,45.58,45.86,548700.0,31.5613,31.5888,31.3413,31.5338,548700.0
2008-01-17 10:40:00,45.88,46.66,45.81,46.51,676100.0,31.5475,32.0839,31.4994,31.9807,676100.0
2008-01-17 10:50:00,46.51,46.67,46.28,46.43,436300.0,31.9807,32.0907,31.8226,31.9257,436300.0
2008-01-17 11:00:00,46.44,46.5,46.33,46.37,332900.0,31.9326,31.9739,31.857,31.8845,332900.0
2008-01-17 11:10:00,46.37,46.38,46.04,46.23,305900.0,31.8845,31.8913,31.6576,31.7882,305900.0
2008-01-17 11:20:00,46.21,46.22,45.98,46.12,183100.0,31.7744,31.7813,31.6163,31.7126,183100.0
2008-01-17 11:30:00,46.12,46.38,45.95,45.95,275900.0,31.7126,31.8913,31.5957,31.5957,275900.0
2008-01-17 11:40:00,45.95,46.25,45.86,46.24,415200.0,31.5957,31.802,31.5338,31.7951,415200.0
2008-01-17 11:50:00,46.24,46.28,45.91,45.95,298600.0,31.7951,31.8226,31.5682,31.5957,298600.0
2008-01-17 12:00:00,45.95,46.08,45.6,45.6,522700.0,31.5957,31.6851,31.355,31.355,522700.0
2008-01-17 12:10:00,45.59,45.72,45.54,45.58,461700.0,31.3481,31.4375,31.3137,31.3413,461700.0
2008-01-17 12:20:00,45.59,45.67,45.28,45.44,445000.0,31.3481,31.4031,31.135,31.245,445000.0
2008-01-17 12:30:00,45.44,45.66,45.3,45.53,403300.0,31.245,31.3963,31.1487,31.3069,403300.0
2008-01-17 12:40:00,45.52,45.62,45.42,45.59,273600.0,31.3,31.3688,31.2312,31.3481,273600.0
2008-01-17 12:50:00,45.58,45.61,45.37,45.43,340900.0,31.3413,31.3619,31.1969,31.2381,340900.0
2008-01-17 13:00:00,45.43,45.52,45.21,45.51,298700.0,31.2381,31.3,31.0868,31.2931,298700.0
2008-01-17 13:10:00,45.5,45.82,45.35,45.69,224200.0,31.2862,31.5063,31.1831,31.4169,224200.0
2008-01-17 13:20:00,45.69,45.7,45.4,45.64,276400.0,31.4169,31.4238,31.2175,31.3825,276400.0
2008-01-17 13:30:00,45.63,45.76,45.5,45.65,250600.0,31.3756,31.465,31.2862,31.3894,250600.0
2008-01-17 13:40:00,45.66,45.86,45.61,45.76,270000.0,31.3963,31.5338,31.3619,31.465,270000.0
2008-01-17 13:50:00,45.76,45.9,45.73,45.9,293400.0,31.465,31.5613,31.4444,31.5613,293400.0
2008-01-17 14:00:00,45.9,46.07,45.72,45.89,379300.0,31.5613,31.6782,31.4375,31.5544,379300.0
2008-01-17 14:10:00,45.89,45.93,45.54,45.69,288400.0,31.5544,31.5819,31.3137,31.4169,288400.0
2008-01-17 14:20:00,45.69,45.7,45.4,45.4,308400.0,31.4169,31.4238,31.2175,31.2175,308400.0
2008-01-17 14:30:00,45.41,45.48,45.3,45.43,234100.0,31.2244,31.2725,31.1487,31.2381,234100.0
2008-01-17 14:40:00,45.43,45.56,45.25,45.54,378300.0,31.2381,31.3275,31.1143,31.3137,378300.0
2008-01-17 14:50:00,45.55,45.89,45.48,45.81,397400.0,31.3206,31.5544,31.2725,31.4994,397400.0
2008-01-17 15:00:00,45.81,45.98,45.52,45.74,397200.0,31.4994,31.6163,31.3,31.4513,397200.0
2008-01-17 15:10:00,45.75,45.81,45.43,45.58,439600.0,31.4581,31.4994,31.2381,31.3413,439600.0
2008-01-17 15:20:00,45.58,45.58,45.14,45.15,450000.0,31.3413,31.3413,31.0387,31.0456,450000.0
2008-01-17 15:30:00,45.15,45.38,45.0,45.28,628800.0,31.0456,31.2037,30.9424,31.135,628800.0
2008-01-17 15:40:00,45.28,45.44,45.0,45.15,720700.0,31.135,31.245,30.9424,31.0456,720700.0
2008-01-17 15:50:00,45.15,45.34,45.12,45.32,1372700.0,31.0456,31.1762,31.025,31.1625,1372700.0
2008-01-18 09:30:00,45.55,46.38,45.43,46.36,1355400.0,31.3206,31.8913,31.2381,31.8776,1355400.0
2008-01-18 09:40:00,46.35,46.55,45.94,46.1,396200.0,31.8707,32.0082,31.5888,31.6988,396200.0
2008-01-18 09:50:00,46.11,46.12,45.74,45.75,374600.0,31.7057,31.7126,31.4513,31.4581,374600.0
2008-01-18 10:00:00,45.76,46.01,45.52,45.9,561500.0,31.465,31.6369,31.3,31.5613,561500.0
2008-01-18 10:10:00,45.89,46.11,45.79,45.94,460300.0,31.5544,31.7057,31.4857,31.5888,460300.0
2008-01-18 10:20:00,45.94,46.05,45.72,45.86,255200.0,31.5888,31.6644,31.4375,31.5338,255200.0
2008-01-18 10:30:00,45.88,45.98,45.57,45.6,218500.0,31.5475,31.6163,31.3344,31.355,218500.0
2008-01-18 10:40:00,45.61,45.75,45.4,45.56,319900.0,31.3619,31.4581,31.2175,31.3275,319900.0
2008-01-18 10:50:00,45.56,45.74,45.21,45.23,328800.0,31.3275,31.4513,31.0868,31.1006,328800.0
2008-01-18 11:00:00,45.23,45.35,44.73,44.81,463400.0,31.1006,31.1831,30.7568,30.8118,463400.0
2008-01-18 11:10:00,44.81,44.87,44.19,44.53,535300.0,30.8118,30.8531,30.3855,30.6193,535300.0
2008-01-18 11:20:00,44.52,44.56,44.0,44.35,496600.0,30.6124,30.6399,30.2548,30.4955,496600.0
2008-01-18 11:30:00,44.36,44.42,43.96,44.1,689900.0,30.5024,30.5436,30.2273,30.3236,689900.0
2008-01-18 11:40:00,44.11,44.18,43.57,43.75,764100.0,30.3305,30.3786,29.9592,30.0829,764100.0
2008-01-18 11:50:00,43.74,43.9,43.58,43.89,618200.0,30.0761,30.1861,29.966,30.1792,618200.0
2008-01-18 12:00:00,43.9,44.07,43.86,44.06,549700.0,30.1861,30.303,30.1586,30.2961,549700.0
2008-01-18 12:10:00,44.05,44.42,44.05,44.33,582000.0,30.2892,30.5436,30.2892,30.4817,582000.0
2008-01-18 12:20:00,44.34,44.8,44.23,44.79,377900.0,30.4886,30.8049,30.413,30.798,377900.0
2008-01-18 12:30:00,44.8,45.06,44.61,44.71,411800.0,30.8049,30.9837,30.6743,30.743,411800.0
2008-01-18 12:40:00,44.73,44.93,44.53,44.88,256300.0,30.7568,30.8943,30.6193,30.8599,256300.0
2008-01-18 12:50:00,44.88,44.9,44.7,44.8,318300.0,30.8599,30.8737,30.7362,30.8049,318300.0
2008-01-18 13:00:00,44.8,45.19,44.71,44.97,266400.0,30.8049,31.0731,30.743,30.9218,266400.0
2008-01-18 13:10:00,44.97,45.0,44.59,44.73,349000.0,30.9218,30.9424,30.6605,30.7568,349000.0
2008-01-18 13:20:00,44.73,44.77,44.51,44.7,293200.0,30.7568,30.7843,30.6055,30.7362,293200.0
2008-01-18 13:30:00,44.7,44.96,44.6,44.61,335100.0,30.7362,30.9149,30.6674,30.6743,335100.0
2008-01-18 13:40:00,44.63,45.04,44.58,44.96,345800.0,30.688,30.9699,30.6536,30.9149,345800.0
2008-01-18 13:50:00,44.97,45.01,44.59,44.62,291500.0,30.9218,30.9493,30.6605,30.6811,291500.0
2008-01-18 14:00:00,44.63,44.82,44.6,44.82,394100.0,30.688,30.8187,30.6674,30.8187,394100.0
2008-01-18 14:10:00,44.81,45.07,44.71,44.98,285700.0,30.8118,30.9906,30.743,30.9287,285700.0
2008-01-18 14:20:00,45.01,45.02,44.58,44.59,277800.0,30.9493,30.9562,30.6536,30.6605,277800.0
2008-01-18 14:30:00,44.59,44.65,44.22,44.36,344800.0,30.6605,30.7018,30.4061,30.5024,344800.0
2008-01-18 14:40:00,44.37,44.45,44.28,44.35,368600.0,30.5092,30.5643,30.4474,30.4955,368600.0
2008-01-18 14:50:00,44.35,44.43,44.21,44.43,455600.0,30.4955,30.5505,30.3992,30.5505,455600.0
2008-01-18 15:00:00,44.44,44.82,44.27,44.81,436000.0,30.5574,30.8187,30.4405,30.8118,436000.0
2008-01-18 15:10:00,44.82,45.0,44.6,44.61,446000.0,30.8187,30.9424,30.6674,30.6743,446000.0
2008-01-18 15:20:00,44.61,44.73,44.41,44.43,398700.0,30.6743,30.7568,30.5368,30.5505,398700.0
2008-01-18 15:30:00,44.45,44.97,44.45,44.88,502000.0,30.5643,30.9218,30.5643,30.8599,502000.0
2008-01-18 15:40:00,44.89,45.12,44.82,45.07,1093300.0,30.8668,31.025,30.8187,30.9906,1093300.0
2008-01-18 15:50:00,45.07,45.11,44.96,45.05,1110900.0,30.9906,31.0181,30.9149,30.9768,1110900.0
2008-01-22 09:30:00,42.85,45.1,42.57,44.85,920900.0,29.4641,31.0112,29.2715,30.8393,920900.0
2008-01-22 09:40:00,44.89,46.95,44.79,45.52,1281400.0,30.8668,32.2833,30.798,31.3,1281400.0
2008-01-22 09:50:00,45.55,46.5,45.45,45.8,1073500.0,31.3206,31.9739,31.2519,31.4925,1073500.0
2008-01-22 10:00:00,45.8,45.85,45.35,45.85,720200.0,31.4925,31.5269,31.1831,31.5269,720200.0
2008-01-22 10:10:00,45.84,46.26,45.6,46.24,891400.0,31.52,31.8088,31.355,31.7951,891400.0
2008-01-22 10:20:00,46.23,46.84,46.15,46.45,902800.0,31.7882,32.2076,31.7332,31.9395,902800.0
2008-01-22 10:30:00,46.45,47.14,46.22,47.06,1040000.0,31.9395,32.4139,31.7813,32.3589,1040000.0
2008-01-22 10:40:00,47.06,47.51,46.63,46.67,1384900.0,32.3589,32.6683,32.0632,32.0907,1384900.0
2008-01-22 10:50:00,46.66,48.31,46.44,48.29,1195100.0,32.0839,33.2184,31.9326,33.2047,1195100.0
2008-01-22 11:00:00,48.29,49.72,48.27,49.55,1783900.0,33.2047,34.188,33.1909,34.0711,1783900.0
2008-01-22 11:10:00,49.56,50.13,49.38,49.89,2062600.0,34.0779,34.4699,33.9542,34.3049,2062600.0
2008-01-22 11:20:00,49.9,50.07,48.98,49.03,1535800.0,34.3117,34.4286,33.6791,33.7135,1535800.0
2008-01-22 11:30:00,49.02,49.11,48.52,48.64,1151200.0,33.7066,33.7685,33.3628,33.4453,1151200.0
2008-01-22 11:40:00,48.67,49.35,48.63,49.27,1067700.0,33.466,33.9335,33.4385,33.8785,1067700.0
2008-01-22 11:50:00,49.28,49.28,48.42,48.45,957400.0,33.8854,33.8854,33.2941,33.3147,957400.0
2008-01-22 12:00:00,48.45,48.78,48.41,48.69,770100.0,33.3147,33.5416,33.2872,33.4797,770100.0
2008-01-22 12:10:00,48.68,48.94,48.33,48.37,672500.0,33.4728,33.6516,33.2322,33.2597,672500.0
2008-01-22 12:20:00,48.37,48.53,48.22,48.22,737600.0,33.2597,33.3697,33.1565,33.1565,737600.0
2008-01-22 12:30:00,48.22,48.36,48.17,48.31,459800.0,33.1565,33.2528,33.1222,33.2184,459800.0
2008-01-22 12:40:00,48.31,49.0,48.2,48.89,549900.0,33.2184,33.6929,33.1428,33.6172,549900.0
2008-01-22 12:50:00,48.88,49.13,48.82,48.99,677700.0,33.6104,33.7823,33.5691,33.686,677700.0
2008-01-22 13:00:00,49.0,49.52,48.9,49.48,592800.0,33.6929,34.0504,33.6241,34.0229,592800.0
2008-01-22 13:10:00,49.5,49.57,48.83,48.85,790500.0,34.0367,34.0848,33.576,33.5897,790500.0
2008-01-22 13:20:00,48.88,49.12,48.64,48.72,441900.0,33.6104,33.7754,33.4453,33.5003,441900.0
2008-01-22 13:30:00,48.72,48.75,48.55,48.59,392200.0,33.5003,33.521,33.3835,33.411,392200.0
2008-01-22 13:40:00,48.6,48.88,48.53,48.64,618600.0,33.4178,33.6104,33.3697,33.4453,618600.0
2008-01-22 13:50:00,48.64,48.8,48.47,48.67,426200.0,33.4453,33.5554,33.3284,33.466,426200.0
2008-01-22 14:00:00,48.67,48.75,48.43,48.44,436400.0,33.466,33.521,33.3009,33.3078,436400.0
2008-01-22 14:10:00,48.46,48.76,48.46,48.73,448700.0,33.3216,33.5279,33.3216,33.5072,448700.0
2008-01-22 14:20:00,48.74,48.79,48.52,48.63,506800.0,33.5141,33.5485,33.3628,33.4385,506800.0
2008-01-22 14:30:00,48.62,48.64,48.49,48.6,327900.0,33.4316,33.4453,33.3422,33.4178,327900.0
2008-01-22 14:40:00,48.61,49.32,48.56,49.24,876500.0,33.4247,33.9129,33.3903,33.8579,876500.0
2008-01-22 14:50:00,49.24,49.5,48.96,49.23,949700.0,33.8579,34.0367,33.6654,33.851,949700.0
2008-01-22 15:00:00,49.24,49.53,48.95,49.22,917500.0,33.8579,34.0573,33.6585,33.8442,917500.0
2008-01-22 15:10:00,49.23,49.23,48.74,48.91,767700.0,33.851,33.851,33.5141,33.631,767700.0
2008-01-22 15:20:00,48.9,49.3,48.85,49.18,654400.0,33.6241,33.8992,33.5897,33.8166,654400.0
2008-01-22 15:30:00,49.18,49.53,49.17,49.31,1233600.0,33.8166,34.0573,33.8098,33.906,1233600.0
2008-01-22 15:40:00,49.3,49.49,48.88,48.89,1192800.0,33.8992,34.0298,33.6104,33.6172,1192800.0
2008-01-22 15:50:00,48.89,49.22,48.42,48.64,1687000.0,33.6172,33.8442,33.2941,33.4453,1687000.0
2008-01-23 09:30:00,46.51,48.13,46.5,47.68,1011300.0,31.9807,33.0947,31.9739,32.7852,1011300.0
2008-01-23 09:40:00,47.7,48.32,47.58,48.02,1017400.0,32.799,33.2253,32.7165,33.019,1017400.0
2008-01-23 09:50:00,48.03,49.0,47.89,48.85,1155200.0,33.0259,33.6929,32.9296,33.5897,1155200.0
2008-01-23 10:00:00,48.85,49.21,48.72,48.75,1041700.0,33.5897,33.8373,33.5003,33.521,1041700.0
2008-01-23 10:10:00,48.75,49.83,48.73,49.82,645300.0,33.521,34.2636,33.5072,34.2567,645300.0
2008-01-23 10:20:00,49.82,49.88,48.96,49.03,612000.0,34.2567,34.298,33.6654,33.7135,612000.0
2008-01-23 10:30:00,49.08,49.33,48.69,48.96,485000.0,33.7479,33.9198,33.4797,33.6654,485000.0
2008-01-23 10:40:00,48.98,49.15,48.75,49.02,730900.0,33.6791,33.796,33.521,33.7066,730900.0
2008-01-23 10:50:00,49.02,49.53,48.89,49.37,695600.0,33.7066,34.0573,33.6172,33.9473,695600.0
2008-01-23 11:00:00,49.37,49.61,49.19,49.41,584200.0,33.9473,34.1123,33.8235,33.9748,584200.0
2008-01-23 11:10:00,49.41,49.72,49.27,49.56,466200.0,33.9748,34.188,33.8785,34.0779,466200.0
2008-01-23 11:20:00,49.56,49.83,49.12,49.14,548600.0,34.0779,34.2636,33.7754,33.7891,548600.0
2008-01-23 11:30:00,49.15,49.24,48.63,48.91,504400.0,33.796,33.8579,33.4385,33.631,504400.0
2008-01-23 11:40:00,48.94,49.03,48.52,48.73,421400.0,33.6516,33.7135,33.3628,33.5072,421400.0
2008-01-23 11:50:00,48.74,49.32,48.65,48.99,517500.0,33.5141,33.9129,33.4522,33.686,517500.0
2008-01-23 12:00:00,49.0,49.1,48.74,48.82,315700.0,33.6929,33.7616,33.5141,33.5691,315700.0
2008-01-23 12:10:00,48.8,49.2,48.59,49.14,322100.0,33.5554,33.8304,33.411,33.7891,322100.0
2008-01-23 12:20:00,49.13,49.33,48.9,48.94,231300.0,33.7823,33.9198,33.6241,33.6516,231300.0
2008-01-23 12:30:00,48.94,49.0,48.58,48.67,526300.0,33.6516,33.6929,33.4041,33.466,526300.0
2008-01-23 12:40:00,48.63,48.87,48.24,48.57,614000.0,33.4385,33.6035,33.1703,33.3972,614000.0
2008-01-23 12:50:00,48.55,48.78,48.34,48.67,339700.0,33.3835,33.5416,33.2391,33.466,339700.0
2008-01-23 13:00:00,48.7,48.99,48.6,48.7,656900.0,33.4866,33.686,33.4178,33.4866,656900.0
2008-01-23 13:10:00,48.72,48.95,48.56,48.88,358200.0,33.5003,33.6585,33.3903,33.6104,358200.0
2008-01-23 13:20:00,48.85,49.11,48.8,48.81,364500.0,33.5897,33.7685,33.5554,33.5622,364500.0
2008-01-23 13:30:00,48.82,49.18,48.5,48.97,434200.0,33.5691,33.8166,33.3491,33.6723,434200.0
2008-01-23 13:40:00,48.97,49.63,48.87,49.56,512000.0,33.6723,34.1261,33.6035,34.0779,512000.0
2008-01-23 13:50:00,49.55,49.75,49.14,49.22,570800.0,34.0711,34.2086,33.7891,33.8442,570800.0
2008-01-23 14:00:00,49.23,49.68,49.11,49.6,340800.0,33.851,34.1605,33.7685,34.1054,340800.0
2008-01-23 14:10:00,49.59,49.69,49.35,49.52,405700.0,34.0986,34.1673,33.9335,34.0504,405700.0
2008-01-23 14:20:00,49.54,50.25,49.5,50.06,706800.0,34.0642,34.5524,34.0367,34.4217,706800.0
2008-01-23 14:30:00,50.07,50.09,49.65,49.99,506000.0,34.4286,34.4424,34.1398,34.3736,506000.0
2008-01-23 14:40:00,49.98,50.01,49.62,49.93,600900.0,34.3667,34.3874,34.1192,34.3324,600900.0
2008-01-23 14:50:00,49.93,50.35,49.54,50.34,603700.0,34.3324,34.6212,34.0642,34.6143,603700.0
2008-01-23 15:00:00,50.35,51.02,50.31,50.99,1086100.0,34.6212,35.0819,34.5936,35.0612,1086100.0
2008-01-23 15:10:00,50.99,51.49,50.86,51.32,943000.0,35.0612,35.405,34.9718,35.2881,943000.0
2008-01-23 15:20:00,51.32,52.09,51.24,51.89,1166600.0,35.2881,35.8176,35.2331,35.6801,1166600.0
2008-01-23 15:30:00,51.9,52.04,51.57,51.98,1178200.0,35.6869,35.7832,35.46,35.742,1178200.0
2008-01-23 15:40:00,51.99,52.07,51.65,51.96,1567400.0,35.7488,35.8038,35.515,35.7282,1567400.0
2008-01-23 15:50:00,52.0,52.05,51.53,51.68,1041100.0,35.7557,35.7901,35.4325,35.5357,1041100.0
2008-01-24 09:30:00,51.9,52.09,51.3,51.83,751500.0,35.6869,35.8176,35.2744,35.6388,751500.0
2008-01-24 09:40:00,51.82,51.85,50.78,50.93,665500.0,35.6319,35.6526,34.9168,35.02,665500.0
2008-01-24 09:50:00,50.93,51.86,50.88,51.73,1220300.0,35.02,35.6594,34.9856,35.5701,1220300.0
2008-01-24 10:00:00,51.72,51.95,51.4,51.49,1070500.0,35.5632,35.7213,35.3431,35.405,1070500.0
2008-01-24 10:10:00,51.49,51.65,51.21,51.28,549000.0,35.405,35.515,35.2125,35.2606,549000.0
2008-01-24 10:20:00,51.27,51.27,50.58,51.1,868500.0,35.2538,35.2538,34.7793,35.1369,868500.0
2008-01-24 10:30:00,51.1,51.65,50.95,51.6,486700.0,35.1369,35.515,35.0337,35.4807,486700.0
2008-01-24 10:40:00,51.61,51.67,51.33,51.48,451300.0,35.4875,35.5288,35.295,35.3982,451300.0
2008-01-24 10:50:00,51.5,51.55,50.85,50.91,240900.0,35.4119,35.4463,34.965,35.0062,240900.0
2008-01-24 11:00:00,50.91,50.97,50.6,50.76,244600.0,35.0062,35.0475,34.7931,34.9031,244600.0
2008-01-24 11:10:00,50.75,50.92,50.68,50.76,274900.0,34.8962,35.0131,34.8481,34.9031,274900.0
2008-01-24 11:20:00,50.76,51.07,50.64,51.06,248500.0,34.9031,35.1162,34.8206,35.1094,248500.0
2008-01-24 11:30:00,51.07,51.27,50.84,51.14,292200.0,35.1162,35.2538,34.9581,35.1644,292200.0
2008-01-24 11:40:00,51.14,51.22,50.99,51.05,205400.0,35.1644,35.2194,35.0612,35.1025,205400.0
2008-01-24 11:50:00,51.05,51.16,50.87,50.92,212100.0,35.1025,35.1781,34.9787,35.0131,212100.0
2008-01-24 12:00:00,50.93,50.99,50.81,50.88,133300.0,35.02,35.0612,34.9375,34.9856,133300.0
2008-01-24 12:10:00,50.83,51.11,50.82,50.97,170100.0,34.9512,35.1437,34.9443,35.0475,170100.0
2008-01-24 12:20:00,50.97,51.15,50.61,50.68,204300.0,35.0475,35.1712,34.7999,34.8481,204300.0
2008-01-24 12:30:00,50.68,50.81,50.38,50.39,197700.0,34.8481,34.9375,34.6418,34.6487,197700.0
2008-01-24 12:40:00,50.41,50.57,50.37,50.55,154300.0,34.6624,34.7724,34.6349,34.7587,154300.0
2008-01-24 12:50:00,50.55,50.78,50.49,50.7,237700.0,34.7587,34.9168,34.7174,34.8618,237700.0
2008-01-24 13:00:00,50.73,50.73,50.3,50.39,224800.0,34.8824,34.8824,34.5868,34.6487,224800.0
2008-01-24 13:10:00,50.41,50.78,50.36,50.66,231700.0,34.6624,34.9168,34.628,34.8343,231700.0
2008-01-24 13:20:00,50.64,50.81,50.48,50.48,378700.0,34.8206,34.9375,34.7105,34.7105,378700.0
2008-01-24 13:30:00,50.47,50.61,50.35,50.56,373000.0,34.7037,34.7999,34.6212,34.7656,373000.0
2008-01-24 13:40:00,50.55,50.96,50.53,50.85,349300.0,34.7587,35.0406,34.7449,34.965,349300.0
2008-01-24 13:50:00,50.85,51.06,50.63,50.68,409400.0,34.965,35.1094,34.8137,34.8481,409400.0
2008-01-24 14:00:00,50.68,50.88,50.36,50.77,398900.0,34.8481,34.9856,34.628,34.9099,398900.0
2008-01-24 14:10:00,50.78,50.9,50.64,50.68,242900.0,34.9168,34.9993,34.8206,34.8481,242900.0
2008-01-24 14:20:00,50.67,51.14,50.65,51.13,384100.0,34.8412,35.1644,34.8274,35.1575,384100.0
2008-01-24 14:30:00,51.14,51.3,51.07,51.29,277500.0,35.1644,35.2744,35.1162,35.2675,277500.0
2008-01-24 14:40:00,51.29,51.42,51.1,51.18,285900.0,35.2675,35.3569,35.1369,35.1919,285900.0
2008-01-24 14:50:00,51.18,51.31,50.59,50.93,367700.0,35.1919,35.2813,34.7862,35.02,367700.0
2008-01-24 15:00:00,50.94,51.12,50.85,51.0,535600.0,35.0268,35.1506,34.965,35.0681,535600.0
2008-01-24 15:10:00,51.0,51.15,50.78,50.9,626200.0,35.0681,35.1712,34.9168,34.9993,626200.0
2008-01-24 15:20:00,50.9,51.1,50.85,50.94,401700.0,34.9993,35.1369,34.965,35.0268,401700.0
2008-01-24 15:30:00,50.93,51.15,50.92,51.0,417700.0,35.02,35.1712,35.0131,35.0681,417700.0
2008-01-24 15:40:00,50.99,51.42,50.98,51.26,497400.0,35.0612,35.3569,35.0543,35.2469,497400.0
2008-01-24 15:50:00,51.25,51.42,51.15,51.16,475500.0,35.24,35.3569,35.1712,35.1781,475500.0
2008-01-25 09:30:00,51.61,52.39,51.61,52.0,655600.0,35.4875,36.0239,35.4875,35.7557,655600.0
2008-01-25 09:40:00,52.0,52.03,51.56,51.61,490400.0,35.7557,35.7763,35.4532,35.4875,490400.0
2008-01-25 09:50:00,51.63,51.67,51.07,51.17,384800.0,35.5013,35.5288,35.1162,35.185,384800.0
2008-01-25 10:00:00,51.19,51.57,51.08,51.35,361300.0,35.1987,35.46,35.1231,35.3088,361300.0
2008-01-25 10:10:00,51.33,51.64,51.2,51.6,224800.0,35.295,35.5082,35.2056,35.4807,224800.0
2008-01-25 10:20:00,51.59,51.63,50.9,50.9,526200.0,35.4738,35.5013,34.9993,34.9993,526200.0
2008-01-25 10:30:00,50.91,50.91,50.39,50.73,442400.0,35.0062,35.0062,34.6487,34.8824,442400.0
2008-01-25 10:40:00,50.73,51.0,50.45,50.6,344200.0,34.8824,35.0681,34.6899,34.7931,344200.0
2008-01-25 10:50:00,50.59,50.64,49.97,50.07,340300.0,34.7862,34.8206,34.3599,34.4286,340300.0
2008-01-25 11:00:00,50.11,50.24,49.69,50.03,335300.0,34.4561,34.5455,34.1673,34.4011,335300.0
2008-01-25 11:10:00,50.03,50.16,49.62,50.11,425900.0,34.4011,34.4905,34.1192,34.4561,425900.0
2008-01-25 11:20:00,50.11,50.23,49.25,49.57,491100.0,34.4561,34.5386,33.8648,34.0848,491100.0
2008-01-25 11:30:00,49.57,49.99,49.48,49.83,437000.0,34.0848,34.3736,34.0229,34.2636,437000.0
2008-01-25 11:40:00,49.83,49.9,49.64,49.68,307400.0,34.2636,34.3117,34.1329,34.1605,307400.0
2008-01-25 11:50:00,49.65,49.86,49.55,49.69,228200.0,34.1398,34.2842,34.0711,34.1673,228200.0
2008-01-25 12:00:00,49.74,49.74,49.2,49.23,346400.0,34.2017,34.2017,33.8304,33.851,346400.0
2008-01-25 12:10:00,49.24,49.44,49.16,49.18,258700.0,33.8579,33.9954,33.8029,33.8166,258700.0
2008-01-25 12:20:00,49.2,49.25,49.01,49.15,236400.0,33.8304,33.8648,33.6998,33.796,236400.0
2008-01-25 12:30:00,49.15,49.2,49.02,49.09,199800.0,33.796,33.8304,33.7066,33.7548,199800.0
2008-01-25 12:40:00,49.06,49.16,48.7,48.75,287800.0,33.7341,33.8029,33.4866,33.521,287800.0
2008-01-25 12:50:00,48.75,48.84,48.44,48.54,359200.0,33.521,33.5829,33.3078,33.3766,359200.0
2008-01-25 13:00:00,48.53,48.65,48.5,48.53,466300.0,33.3697,33.4522,33.3491,33.3697,466300.0
2008-01-25 13:10:00,48.55,48.89,48.52,48.81,407200.0,33.3835,33.6172,33.3628,33.5622,407200.0
2008-01-25 13:20:00,48.8,49.05,48.55,48.56,439500.0,33.5554,33.7273,33.3835,33.3903,439500.0
2008-01-25 13:30:00,48.56,48.8,48.44,48.71,650800.0,33.3903,33.5554,33.3078,33.4935,650800.0
2008-01-25 13:40:00,48.69,48.79,48.39,48.49,365200.0,33.4797,33.5485,33.2734,33.3422,365200.0
2008-01-25 13:50:00,48.46,48.57,48.33,48.55,478700.0,33.3216,33.3972,33.2322,33.3835,478700.0
2008-01-25 14:00:00,48.54,48.76,48.51,48.74,404100.0,33.3766,33.5279,33.356,33.5141,404100.0
2008-01-25 14:10:00,48.72,48.78,48.58,48.59,517300.0,33.5003,33.5416,33.4041,33.411,517300.0
2008-01-25 14:20:00,48.58,48.63,48.29,48.33,435600.0,33.4041,33.4385,33.2047,33.2322,435600.0
2008-01-25 14:30:00,48.34,48.56,48.32,48.51,389200.0,33.2391,33.3903,33.2253,33.356,389200.0
2008-01-25 14:40:00,48.53,48.6,48.2,48.23,418300.0,33.3697,33.4178,33.1428,33.1634,418300.0
2008-01-25 14:50:00,48.23,48.36,48.07,48.28,364100.0,33.1634,33.2528,33.0534,33.1978,364100.0
2008-01-25 15:00:00,48.29,48.48,48.22,48.42,407400.0,33.2047,33.3353,33.1565,33.2941,407400.0
2008-01-25 15:10:00,48.42,48.7,48.3,48.48,557200.0,33.2941,33.4866,33.2116,33.3353,557200.0
2008-01-25 15:20:00,48.47,48.72,48.37,48.71,525000.0,33.3284,33.5003,33.2597,33.4935,525000.0
2008-01-25 15:30:00,48.71,49.32,48.68,49.08,855100.0,33.4935,33.9129,33.4728,33.7479,855100.0
2008-01-25 15:40:00,49.07,49.33,48.68,48.74,875200.0,33.741,33.9198,33.4728,33.5141,875200.0
2008-01-25 15:50:00,48.74,48.86,48.52,48.84,917600.0,33.5141,33.5966,33.3628,33.5829,917600.0
2008-01-28 09:30:00,48.86,49.37,48.71,48.94,478900.0,33.5966,33.9473,33.4935,33.6516,478900.0
2008-01-28 09:40:00,48.96,48.96,48.52,48.61,425900.0,33.6654,33.6654,33.3628,33.4247,425900.0
2008-01-28 09:50:00,48.58,48.92,48.52,48.82,391400.0,33.4041,33.6379,33.3628,33.5691,391400.0
2008-01-28 10:00:00,48.8,48.81,48.01,48.02,438600.0,33.5554,33.5622,33.0121,33.019,438600.0
2008-01-28 10:10:00,48.01,48.7,48.01,48.46,387800.0,33.0121,33.4866,33.0121,33.3216,387800.0
2008-01-28 10:20:00,48.47,48.84,48.47,48.76,429900.0,33.3284,33.5829,33.3284,33.5279,429900.0
2008-01-28 10:30:00,48.76,48.87,48.62,48.8,403900.0,33.5279,33.6035,33.4316,33.5554,403900.0
2008-01-28 10:40:00,48.8,49.23,48.75,49.1,384100.0,33.5554,33.851,33.521,33.7616,384100.0
2008-01-28 10:50:00,49.09,49.45,49.08,49.29,223700.0,33.7548,34.0023,33.7479,33.8923,223700.0
2008-01-28 11:00:00,49.28,49.36,48.98,49.02,361300.0,33.8854,33.9404,33.6791,33.7066,361300.0
2008-01-28 11:10:00,49.03,49.14,48.63,48.76,345000.0,33.7135,33.7891,33.4385,33.5279,345000.0
2008-01-28 11:20:00,48.76,49.07,48.67,49.02,319000.0,33.5279,33.741,33.466,33.7066,319000.0
2008-01-28 11:30:00,49.02,49.4,49.01,49.19,256400.0,33.7066,33.9679,33.6998,33.8235,256400.0
2008-01-28 11:40:00,49.17,49.33,48.9,49.01,346800.0,33.8098,33.9198,33.6241,33.6998,346800.0
2008-01-28 11:50:00,49.01,49.03,48.87,48.95,180700.0,33.6998,33.7135,33.6035,33.6585,180700.0
2008-01-28 12:00:00,48.95,49.08,48.81,48.85,158000.0,33.6585,33.7479,33.5622,33.5897,158000.0
2008-01-28 12:10:00,48.86,48.88,48.65,48.7,193700.0,33.5966,33.6104,33.4522,33.4866,193700.0
2008-01-28 12:20:00,48.7,48.94,48.64,48.71,164300.0,33.4866,33.6516,33.4453,33.4935,164300.0
2008-01-28 12:30:00,48.71,48.86,48.63,48.83,181400.0,33.4935,33.5966,33.4385,33.576,181400.0
2008-01-28 12:40:00,48.83,49.17,48.8,49.12,163400.0,33.576,33.8098,33.5554,33.7754,163400.0
2008-01-28 12:50:00,49.13,49.21,49.07,49.16,107900.0,33.7823,33.8373,33.741,33.8029,107900.0
2008-01-28 13:00:00,49.15,49.3,48.95,49.0,247500.0,33.796,33.8992,33.6585,33.6929,247500.0
2008-01-28 13:10:00,49.01,49.16,48.95,49.06,213400.0,33.6998,33.8029,33.6585,33.7341,213400.0
2008-01-28 13:20:00,49.05,49.18,48.82,48.85,231600.0,33.7273,33.8166,33.5691,33.5897,231600.0
2008-01-28 13:30:00,48.85,49.08,48.75,48.84,253400.0,33.5897,33.7479,33.521,33.5829,253400.0
2008-01-28 13:40:00,48.83,48.98,48.81,48.88,202600.0,33.576,33.6791,33.5622,33.6104,202600.0
2008-01-28 13:50:00,48.87,48.9,48.77,48.82,198600.0,33.6035,33.6241,33.5347,33.5691,198600.0
2008-01-28 14:00:00,48.82,48.96,48.81,48.94,337100.0,33.5691,33.6654,33.5622,33.6516,337100.0
2008-01-28 14:10:00,48.95,49.02,48.92,48.99,283400.0,33.6585,33.7066,33.6379,33.686,283400.0
2008-01-28 14:20:00,49.0,49.02,48.92,48.97,380200.0,33.6929,33.7066,33.6379,33.6723,380200.0
2008-01-28 14:30:00,48.98,49.22,48.97,49.01,355700.0,33.6791,33.8442,33.6723,33.6998,355700.0
2008-01-28 14:40:00,49.01,49.2,49.0,49.12,284900.0,33.6998,33.8304,33.6929,33.7754,284900.0
2008-01-28 14:50:00,49.12,49.15,49.01,49.08,303800.0,33.7754,33.796,33.6998,33.7479,303800.0
2008-01-28 15:00:00,49.08,49.18,48.93,49.14,267200.0,33.7479,33.8166,33.6447,33.7891,267200.0
2008-01-28 15:10:00,49.14,49.18,48.91,48.97,253700.0,33.7891,33.8166,33.631,33.6723,253700.0
2008-01-28 15:20:00,48.97,49.07,48.95,49.06,335300.0,33.6723,33.741,33.6585,33.7341,335300.0
2008-01-28 15:30:00,49.05,49.38,49.03,49.37,477800.0,33.7273,33.9542,33.7135,33.9473,477800.0
2008-01-28 15:40:00,49.39,49.62,49.38,49.44,676100.0,33.961,34.1192,33.9542,33.9954,676100.0
2008-01-28 15:50:00,49.43,49.68,49.41,49.65,820200.0,33.9886,34.1605,33.9748,34.1398,820200.0
2008-01-29 09:30:00,49.13,50.21,49.13,49.96,611000.0,33.7823,34.5249,33.7823,34.353,611000.0
2008-01-29 09:40:00,49.96,50.19,49.48,49.9,452300.0,34.353,34.5111,34.0229,34.3117,452300.0
2008-01-29 09:50:00,49.89,49.93,48.87,49.11,476200.0,34.3049,34.3324,33.6035,33.7685,476200.0
2008-01-29 10:00:00,49.1,49.3,48.6,48.97,440800.0,33.7616,33.8992,33.4178,33.6723,440800.0
2008-01-29 10:10:00,48.97,49.49,48.95,49.2,377600.0,33.6723,34.0298,33.6585,33.8304,377600.0
2008-01-29 10:20:00,49.19,49.57,49.12,49.3,419600.0,33.8235,34.0848,33.7754,33.8992,419600.0
2008-01-29 10:30:00,49.29,49.29,48.98,49.2,267000.0,33.8923,33.8923,33.6791,33.8304,267000.0
2008-01-29 10:40:00,49.19,49.26,48.81,49.0,257100.0,33.8235,33.8717,33.5622,33.6929,257100.0
2008-01-29 10:50:00,49.0,49.2,48.93,49.11,256100.0,33.6929,33.8304,33.6447,33.7685,256100.0
2008-01-29 11:00:00,49.11,49.47,49.1,49.37,234600.0,33.7685,34.0161,33.7616,33.9473,234600.0
2008-01-29 11:10:00,49.36,49.64,49.24,49.59,209100.0,33.9404,34.1329,33.8579,34.0986,209100.0
2008-01-29 11:20:00,49.58,49.7,49.39,49.66,191900.0,34.0917,34.1742,33.961,34.1467,191900.0
2008-01-29 11:30:00,49.64,49.86,49.63,49.86,241200.0,34.1329,34.2842,34.1261,34.2842,241200.0
2008-01-29 11:40:00,49.86,49.9,49.6,49.64,334500.0,34.2842,34.3117,34.1054,34.1329,334500.0
2008-01-29 11:50:00,49.64,49.77,49.64,49.74,238500.0,34.1329,34.2223,34.1329,34.2017,238500.0
2008-01-29 12:00:00,49.74,49.95,49.71,49.89,284300.0,34.2017,34.3461,34.1811,34.3049,284300.0
2008-01-29 12:10:00,49.9,49.92,49.81,49.89,306600.0,34.3117,34.3255,34.2498,34.3049,306600.0
2008-01-29 12:20:00,49.89,50.0,49.43,49.52,258800.0,34.3049,34.3805,33.9886,34.0504,258800.0
2008-01-29 12:30:00,49.52,49.56,49.28,49.3,176700.0,34.0504,34.0779,33.8854,33.8992,176700.0
2008-01-29 12:40:00,49.3,49.46,49.18,49.21,160900.0,33.8992,34.0092,33.8166,33.8373,160900.0
2008-01-29 12:50:00,49.22,49.42,49.06,49.06,208500.0,33.8442,33.9817,33.7341,33.7341,208500.0
2008-01-29 13:00:00,49.07,49.15,48.92,49.0,182400.0,33.741,33.796,33.6379,33.6929,182400.0
2008-01-29 13:10:00,49.0,49.18,48.85,48.94,299400.0,33.6929,33.8166,33.5897,33.6516,299400.0
2008-01-29 13:20:00,48.93,49.12,48.82,49.04,218100.0,33.6447,33.7754,33.5691,33.7204,218100.0
2008-01-29 13:30:00,49.04,49.24,49.0,49.21,157900.0,33.7204,33.8579,33.6929,33.8373,157900.0
2008-01-29 13:40:00,49.21,49.47,49.14,49.15,177100.0,33.8373,34.0161,33.7891,33.796,177100.0
2008-01-29 13:50:00,49.15,49.2,49.03,49.07,163100.0,33.796,33.8304,33.7135,33.741,163100.0
2008-01-29 14:00:00,49.05,49.16,48.98,49.01,171700.0,33.7273,33.8029,33.6791,33.6998,171700.0
2008-01-29 14:10:00,49.01,49.21,48.98,49.1,225700.0,33.6998,33.8373,33.6791,33.7616,225700.0
2008-01-29 14:20:00,49.1,49.2,49.07,49.13,133500.0,33.7616,33.8304,33.741,33.7823,133500.0
2008-01-29 14:30:00,49.13,49.75,48.98,48.99,251800.0,33.7823,34.2086,33.6791,33.686,251800.0
2008-01-29 14:40:00,48.99,49.05,48.97,49.0,380700.0,33.686,33.7273,33.6723,33.6929,380700.0
2008-01-29 14:50:00,49.0,49.17,48.98,49.14,273700.0,33.6929,33.8098,33.6791,33.7891,273700.0
2008-01-29 15:00:00,49.14,49.41,49.07,49.38,322100.0,33.7891,33.9748,33.741,33.9542,322100.0
2008-01-29 15:10:00,49.38,49.39,49.17,49.31,278100.0,33.9542,33.961,33.8098,33.906,278100.0
2008-01-29 15:20:00,49.31,49.54,49.31,49.36,461100.0,33.906,34.0642,33.906,33.9404,461100.0
2008-01-29 15:30:00,49.36,49.49,49.31,49.47,326800.0,33.9404,34.0298,33.906,34.0161,326800.0
2008-01-29 15:40:00,49.47,49.52,49.19,49.24,512500.0,34.0161,34.0504,33.8235,33.8579,512500.0
2008-01-29 15:50:00,49.23,49.66,49.19,49.51,854200.0,33.851,34.1467,33.8235,34.0436,854200.0
2008-01-30 09:30:00,49.34,49.5,48.94,49.19,321100.0,33.9267,34.0367,33.6516,33.8235,321100.0
2008-01-30 09:40:00,49.19,49.34,48.98,49.17,257300.0,33.8235,33.9267,33.6791,33.8098,257300.0
2008-01-30 09:50:00,49.18,49.7,49.15,49.58,228500.0,33.8166,34.1742,33.796,34.0917,228500.0
2008-01-30 10:00:00,49.58,49.76,49.46,49.64,294300.0,34.0917,34.2155,34.0092,34.1329,294300.0
2008-01-30 10:10:00,49.65,49.85,49.62,49.73,366100.0,34.1398,34.2773,34.1192,34.1948,366100.0
2008-01-30 10:20:00,49.72,49.89,49.72,49.85,302700.0,34.188,34.3049,34.188,34.2773,302700.0
2008-01-30 10:30:00,49.85,50.26,49.8,50.01,604700.0,34.2773,34.5593,34.243,34.3874,604700.0
2008-01-30 10:40:00,50.0,50.22,49.95,50.05,471900.0,34.3805,34.5318,34.3461,34.4149,471900.0
2008-01-30 10:50:00,50.03,50.14,49.75,49.86,528000.0,34.4011,34.4768,34.2086,34.2842,528000.0
2008-01-30 11:00:00,49.87,49.9,49.43,49.53,412800.0,34.2911,34.3117,33.9886,34.0573,412800.0
2008-01-30 11:10:00,49.52,49.53,49.24,49.41,351200.0,34.0504,34.0573,33.8579,33.9748,351200.0
2008-01-30 11:20:00,49.4,49.4,49.08,49.22,203700.0,33.9679,33.9679,33.7479,33.8442,203700.0
2008-01-30 11:30:00,49.2,49.4,49.2,49.29,165400.0,33.8304,33.9679,33.8304,33.8923,165400.0
2008-01-30 11:40:00,49.29,49.42,49.1,49.36,142700.0,33.8923,33.9817,33.7616,33.9404,142700.0
2008-01-30 11:50:00,49.37,49.39,49.05,49.2,103100.0,33.9473,33.961,33.7273,33.8304,103100.0
2008-01-30 12:00:00,49.19,49.5,49.14,49.41,114300.0,33.8235,34.0367,33.7891,33.9748,114300.0
2008-01-30 12:10:00,49.42,49.5,49.4,49.43,76400.0,33.9817,34.0367,33.9679,33.9886,76400.0
2008-01-30 12:20:00,49.44,49.47,49.38,49.39,59600.0,33.9954,34.0161,33.9542,33.961,59600.0
2008-01-30 12:30:00,49.39,49.51,49.37,49.44,93600.0,33.961,34.0436,33.9473,33.9954,93600.0
2008-01-30 12:40:00,49.44,49.47,49.37,49.38,61100.0,33.9954,34.0161,33.9473,33.9542,61100.0
2008-01-30 12:50:00,49.37,49.4,49.27,49.35,94000.0,33.9473,33.9679,33.8785,33.9335,94000.0
2008-01-30 13:00:00,49.36,49.47,49.33,49.4,95900.0,33.9404,34.0161,33.9198,33.9679,95900.0
2008-01-30 13:10:00,49.42,49.58,49.38,49.57,135400.0,33.9817,34.0917,33.9542,34.0848,135400.0
2008-01-30 13:20:00,49.56,49.56,49.34,49.35,146800.0,34.0779,34.0779,33.9267,33.9335,146800.0
2008-01-30 13:30:00,49.36,49.38,49.25,49.3,105900.0,33.9404,33.9542,33.8648,33.8992,105900.0
2008-01-30 13:40:00,49.31,49.33,49.13,49.17,139300.0,33.906,33.9198,33.7823,33.8098,139300.0
2008-01-30 13:50:00,49.17,49.43,49.15,49.23,211500.0,33.8098,33.9886,33.796,33.851,211500.0
2008-01-30 14:00:00,49.22,49.42,49.2,49.32,215800.0,33.8442,33.9817,33.8304,33.9129,215800.0
2008-01-30 14:10:00,49.32,50.28,49.27,50.03,710800.0,33.9129,34.573,33.8785,34.4011,710800.0
2008-01-30 14:20:00,49.88,50.26,49.64,50.07,1197600.0,34.298,34.5593,34.1329,34.4286,1197600.0
2008-01-30 14:30:00,50.07,50.25,49.32,49.58,815200.0,34.4286,34.5524,33.9129,34.0917,815200.0
2008-01-30 14:40:00,49.6,50.16,49.5,50.13,552000.0,34.1054,34.4905,34.0367,34.4699,552000.0
2008-01-30 14:50:00,50.1,50.78,50.06,50.77,827800.0,34.4492,34.9168,34.4217,34.9099,827800.0
2008-01-30 15:00:00,50.74,51.12,50.63,50.93,623700.0,34.8893,35.1506,34.8137,35.02,623700.0
2008-01-30 15:10:00,50.95,51.1,50.11,50.26,572800.0,35.0337,35.1369,34.4561,34.5593,572800.0
2008-01-30 15:20:00,50.28,50.45,50.07,50.21,603000.0,34.573,34.6899,34.4286,34.5249,603000.0
2008-01-30 15:30:00,50.21,50.36,49.59,49.64,796800.0,34.5249,34.628,34.0986,34.1329,796800.0
2008-01-30 15:40:00,49.65,49.76,48.54,48.82,1222100.0,34.1398,34.2155,33.3766,33.5691,1222100.0
2008-01-30 15:50:00,48.82,49.05,48.44,48.57,1339400.0,33.5691,33.7273,33.3078,33.3972,1339400.0
2008-01-31 09:30:00,47.87,47.94,47.06,47.08,811100.0,32.9159,32.964,32.3589,32.3727,811100.0
2008-01-31 09:40:00,47.09,47.14,46.45,46.66,1166500.0,32.3795,32.4139,31.9395,32.0839,1166500.0
2008-01-31 09:50:00,46.66,47.15,46.48,47.02,973900.0,32.0839,32.4208,31.9601,32.3314,973900.0
2008-01-31 10:00:00,47.01,47.25,46.81,47.15,1044600.0,32.3245,32.4896,32.187,32.4208,1044600.0
2008-01-31 10:10:00,47.13,47.62,46.9,47.34,1518800.0,32.407,32.744,32.2489,32.5514,1518800.0
2008-01-31 10:20:00,47.34,48.14,47.2,48.08,885400.0,32.5514,33.1015,32.4552,33.0603,885400.0
2008-01-31 10:30:00,48.07,48.14,47.65,47.75,610000.0,33.0534,33.1015,32.7646,32.8334,610000.0
2008-01-31 10:40:00,47.74,47.91,47.48,47.64,357300.0,32.8265,32.9434,32.6477,32.7577,357300.0
2008-01-31 10:50:00,47.66,48.14,47.37,48.05,520600.0,32.7715,33.1015,32.5721,33.0396,520600.0
2008-01-31 11:00:00,48.06,48.22,47.92,48.04,565500.0,33.0465,33.1565,32.9503,33.0328,565500.0
2008-01-31 11:10:00,48.04,48.18,47.86,47.96,441300.0,33.0328,33.129,32.909,32.9778,441300.0
2008-01-31 11:20:00,47.96,48.64,47.92,48.58,523800.0,32.9778,33.4453,32.9503,33.4041,523800.0
2008-01-31 11:30:00,48.58,48.89,48.56,48.65,442100.0,33.4041,33.6172,33.3903,33.4522,442100.0
2008-01-31 11:40:00,48.63,49.47,48.59,49.39,628600.0,33.4385,34.0161,33.411,33.961,628600.0
2008-01-31 11:50:00,49.39,49.74,48.98,49.1,770200.0,33.961,34.2017,33.6791,33.7616,770200.0
2008-01-31 12:00:00,49.1,49.22,48.6,48.63,369500.0,33.7616,33.8442,33.4178,33.4385,369500.0
2008-01-31 12:10:00,48.64,49.01,48.56,48.7,483100.0,33.4453,33.6998,33.3903,33.4866,483100.0
2008-01-31 12:20:00,48.7,48.95,48.51,48.84,292100.0,33.4866,33.6585,33.356,33.5829,292100.0
2008-01-31 12:30:00,48.84,49.18,48.83,48.99,289700.0,33.5829,33.8166,33.576,33.686,289700.0
2008-01-31 12:40:00,48.99,49.07,48.88,49.03,212700.0,33.686,33.741,33.6104,33.7135,212700.0
2008-01-31 12:50:00,49.01,49.02,48.48,48.72,346600.0,33.6998,33.7066,33.3353,33.5003,346600.0
2008-01-31 13:00:00,48.71,48.87,48.48,48.5,235100.0,33.4935,33.6035,33.3353,33.3491,235100.0
2008-01-31 13:10:00,48.5,48.77,48.47,48.51,257700.0,33.3491,33.5347,33.3284,33.356,257700.0
2008-01-31 13:20:00,48.5,48.8,48.42,48.61,322400.0,33.3491,33.5554,33.2941,33.4247,322400.0
2008-01-31 13:30:00,48.61,48.89,48.6,48.76,243700.0,33.4247,33.6172,33.4178,33.5279,243700.0
2008-01-31 13:40:00,48.76,48.96,48.75,48.96,181600.0,33.5279,33.6654,33.521,33.6654,181600.0
2008-01-31 13:50:00,48.94,49.05,48.68,48.74,203700.0,33.6516,33.7273,33.4728,33.5141,203700.0
2008-01-31 14:00:00,48.74,48.98,48.69,48.84,355300.0,33.5141,33.6791,33.4797,33.5829,355300.0
2008-01-31 14:10:00,48.86,49.11,48.82,49.09,259900.0,33.5966,33.7685,33.5691,33.7548,259900.0
2008-01-31 14:20:00,49.06,49.2,48.88,48.94,324300.0,33.7341,33.8304,33.6104,33.6516,324300.0
2008-01-31 14:30:00,48.95,49.21,48.77,48.81,338000.0,33.6585,33.8373,33.5347,33.5622,338000.0
2008-01-31 14:40:00,48.81,49.16,48.76,49.12,469400.0,33.5622,33.8029,33.5279,33.7754,469400.0
2008-01-31 14:50:00,49.12,49.19,48.81,49.03,442100.0,33.7754,33.8235,33.5622,33.7135,442100.0
2008-01-31 15:00:00,49.03,49.09,48.78,48.97,467200.0,33.7135,33.7548,33.5416,33.6723,467200.0
2008-01-31 15:10:00,48.98,49.13,48.82,48.85,558900.0,33.6791,33.7823,33.5691,33.5897,558900.0
2008-01-31 15:20:00,48.85,49.26,48.83,49.22,401900.0,33.5897,33.8717,33.576,33.8442,401900.0
2008-01-31 15:30:00,49.23,49.66,49.21,49.63,942100.0,33.851,34.1467,33.8373,34.1261,942100.0
2008-01-31 15:40:00,49.62,50.0,49.59,49.9,1085900.0,34.1192,34.3805,34.0986,34.3117,1085900.0
2008-01-31 15:50:00,49.91,50.03,49.14,49.41,1204500.0,34.3186,34.4011,33.7891,33.9748,1204500.0
2008-02-01 09:30:00,49.04,49.45,48.54,49.0,1073700.0,33.7204,34.0023,33.3766,33.6929,1073700.0
2008-02-01 09:40:00,49.0,49.01,48.4,48.49,1779600.0,33.6929,33.6998,33.2803,33.3422,1779600.0
2008-02-01 09:50:00,48.49,48.75,48.27,48.3,1077900.0,33.3422,33.521,33.1909,33.2116,1077900.0
2008-02-01 10:00:00,48.31,48.98,48.28,48.73,1255300.0,33.2184,33.6791,33.1978,33.5072,1255300.0
2008-02-01 10:10:00,48.72,48.97,48.62,48.87,891100.0,33.5003,33.6723,33.4316,33.6035,891100.0
2008-02-01 10:20:00,48.86,49.0,48.68,48.72,531000.0,33.5966,33.6929,33.4728,33.5003,531000.0
2008-02-01 10:30:00,48.72,48.81,48.51,48.6,525300.0,33.5003,33.5622,33.356,33.4178,525300.0
2008-02-01 10:40:00,48.62,48.69,47.9,48.17,557300.0,33.4316,33.4797,32.9365,33.1222,557300.0
2008-02-01 10:50:00,48.17,48.63,48.15,48.48,365900.0,33.1222,33.4385,33.1084,33.3353,365900.0
2008-02-01 11:00:00,48.48,48.73,48.36,48.6,393900.0,33.3353,33.5072,33.2528,33.4178,393900.0
2008-02-01 11:10:00,48.58,48.92,48.56,48.83,785100.0,33.4041,33.6379,33.3903,33.576,785100.0
2008-02-01 11:20:00,48.83,49.14,48.73,49.03,364700.0,33.576,33.7891,33.5072,33.7135,364700.0
2008-02-01 11:30:00,49.03,49.13,48.87,49.01,559000.0,33.7135,33.7823,33.6035,33.6998,559000.0
2008-02-01 11:40:00,49.0,49.07,48.81,48.99,407800.0,33.6929,33.741,33.5622,33.686,407800.0
2008-02-01 11:50:00,48.98,48.99,48.75,48.83,317300.0,33.6791,33.686,33.521,33.576,317300.0
2008-02-01 12:00:00,48.84,49.08,48.74,48.86,360000.0,33.5829,33.7479,33.5141,33.5966,360000.0
2008-02-01 12:10:00,48.86,48.9,48.65,48.8,306500.0,33.5966,33.6241,33.4522,33.5554,306500.0
2008-02-01 12:20:00,48.8,48.82,48.6,48.6,422500.0,33.5554,33.5691,33.4178,33.4178,422500.0
2008-02-01 12:30:00,48.61,48.63,48.39,48.4,330800.0,33.4247,33.4385,33.2734,33.2803,330800.0
2008-02-01 12:40:00,48.39,48.41,48.24,48.29,323800.0,33.2734,33.2872,33.1703,33.2047,323800.0
2008-02-01 12:50:00,48.3,48.31,47.93,47.94,468800.0,33.2116,33.2184,32.9571,32.964,468800.0
2008-02-01 13:00:00,47.94,48.03,47.89,47.98,687500.0,32.964,33.0259,32.9296,32.9915,687500.0
2008-02-01 13:10:00,47.98,47.98,47.69,47.77,539000.0,32.9915,32.9915,32.7921,32.8471,539000.0
2008-02-01 13:20:00,47.77,48.02,47.74,47.99,382200.0,32.8471,33.019,32.8265,32.9984,382200.0
2008-02-01 13:30:00,48.0,48.21,47.98,48.19,956300.0,33.0053,33.1497,32.9915,33.1359,956300.0
2008-02-01 13:40:00,48.19,48.32,48.12,48.28,935200.0,33.1359,33.2253,33.0878,33.1978,935200.0
2008-02-01 13:50:00,48.28,48.35,47.95,48.01,770800.0,33.1978,33.2459,32.9709,33.0121,770800.0
2008-02-01 14:00:00,48.01,48.15,47.99,48.1,609800.0,33.0121,33.1084,32.9984,33.074,609800.0
2008-02-01 14:10:00,48.1,48.11,47.93,48.05,586700.0,33.074,33.0809,32.9571,33.0396,586700.0
2008-02-01 14:20:00,48.05,48.2,47.96,48.15,380000.0,33.0396,33.1428,32.9778,33.1084,380000.0
2008-02-01 14:30:00,48.17,48.36,48.14,48.22,482500.0,33.1222,33.2528,33.1015,33.1565,482500.0
2008-02-01 14:40:00,48.22,48.26,48.07,48.1,363300.0,33.1565,33.184,33.0534,33.074,363300.0
2008-02-01 14:50:00,48.11,48.26,48.1,48.25,538600.0,33.0809,33.184,33.074,33.1772,538600.0
2008-02-01 15:00:00,48.24,48.29,48.1,48.16,543800.0,33.1703,33.2047,33.074,33.1153,543800.0
2008-02-01 15:10:00,48.16,48.31,48.16,48.27,906900.0,33.1153,33.2184,33.1153,33.1909,906900.0
2008-02-01 15:20:00,48.28,48.55,48.16,48.41,742100.0,33.1978,33.3835,33.1153,33.2872,742100.0
2008-02-01 15:30:00,48.41,48.56,48.41,48.49,599100.0,33.2872,33.3903,33.2872,33.3422,599100.0
2008-02-01 15:40:00,48.49,48.7,48.46,48.53,1123300.0,33.3422,33.4866,33.3216,33.3697,1123300.0
2008-02-01 15:50:00,48.53,48.6,48.15,48.33,1675400.0,33.3697,33.4178,33.1084,33.2322,1675400.0
2008-02-04 09:30:00,48.07,48.25,47.61,47.73,614700.0,33.0534,33.1772,32.7371,32.8196,614700.0
2008-02-04 09:40:00,47.73,48.03,47.69,47.98,416300.0,32.8196,33.0259,32.7921,32.9915,416300.0
2008-02-04 09:50:00,47.98,48.0,47.76,47.88,553400.0,32.9915,33.0053,32.8402,32.9228,553400.0
2008-02-04 10:00:00,47.87,47.87,47.6,47.81,398500.0,32.9159,32.9159,32.7302,32.8746,398500.0
2008-02-04 10:10:00,47.81,48.2,47.72,48.2,492800.0,32.8746,33.1428,32.8127,33.1428,492800.0
2008-02-04 10:20:00,48.2,48.36,48.05,48.15,423000.0,33.1428,33.2528,33.0396,33.1084,423000.0
2008-02-04 10:30:00,48.17,48.18,47.84,47.89,269000.0,33.1222,33.129,32.8953,32.9296,269000.0
2008-02-04 10:40:00,47.91,48.08,47.88,48.0,187500.0,32.9434,33.0603,32.9228,33.0053,187500.0
2008-02-04 10:50:00,48.0,48.04,47.87,47.96,172100.0,33.0053,33.0328,32.9159,32.9778,172100.0
2008-02-04 11:00:00,47.96,48.11,47.92,48.06,219200.0,32.9778,33.0809,32.9503,33.0465,219200.0
2008-02-04 11:10:00,48.06,48.17,47.91,47.96,248600.0,33.0465,33.1222,32.9434,32.9778,248600.0
2008-02-04 11:20:00,47.96,48.17,47.9,48.15,275500.0,32.9778,33.1222,32.9365,33.1084,275500.0
2008-02-04 11:30:00,48.14,48.25,48.04,48.09,162400.0,33.1015,33.1772,33.0328,33.0672,162400.0
2008-02-04 11:40:00,48.09,48.12,47.98,48.06,181400.0,33.0672,33.0878,32.9915,33.0465,181400.0
2008-02-04 11:50:00,48.06,48.15,47.97,48.03,204600.0,33.0465,33.1084,32.9846,33.0259,204600.0
2008-02-04 12:00:00,48.01,48.06,47.9,47.96,170200.0,33.0121,33.0465,32.9365,32.9778,170200.0
2008-02-04 12:10:00,47.95,48.05,47.78,48.0,157600.0,32.9709,33.0396,32.854,33.0053,157600.0
2008-02-04 12:20:00,48.0,48.0,47.6,47.61,227700.0,33.0053,33.0053,32.7302,32.7371,227700.0
2008-02-04 12:30:00,47.61,47.83,47.61,47.77,201900.0,32.7371,32.8884,32.7371,32.8471,201900.0
2008-02-04 12:40:00,47.78,47.86,47.73,47.78,108000.0,32.854,32.909,32.8196,32.854,108000.0
2008-02-04 12:50:00,47.78,47.82,47.62,47.69,159500.0,32.854,32.8815,32.744,32.7921,159500.0
2008-02-04 13:00:00,47.7,47.73,47.5,47.5,168800.0,32.799,32.8196,32.6615,32.6615,168800.0
2008-02-04 13:10:00,47.51,47.68,47.47,47.66,147900.0,32.6683,32.7852,32.6408,32.7715,147900.0
2008-02-04 13:20:00,47.65,47.71,47.6,47.66,433700.0,32.7646,32.8059,32.7302,32.7715,433700.0
2008-02-04 13:30:00,47.67,47.84,47.66,47.7,185900.0,32.7784,32.8953,32.7715,32.799,185900.0
2008-02-04 13:40:00,47.7,47.94,47.68,47.92,144700.0,32.799,32.964,32.7852,32.9503,144700.0
2008-02-04 13:50:00,47.93,47.99,47.89,47.95,181000.0,32.9571,32.9984,32.9296,32.9709,181000.0
2008-02-04 14:00:00,47.95,47.96,47.68,47.69,179300.0,32.9709,32.9778,32.7852,32.7921,179300.0
2008-02-04 14:10:00,47.71,47.82,47.7,47.76,121100.0,32.8059,32.8815,32.799,32.8402,121100.0
2008-02-04 14:20:00,47.75,47.89,47.73,47.85,155700.0,32.8334,32.9296,32.8196,32.9021,155700.0
2008-02-04 14:30:00,47.85,47.86,47.52,47.52,302300.0,32.9021,32.909,32.6752,32.6752,302300.0
2008-02-04 14:40:00,47.51,47.68,47.51,47.63,262700.0,32.6683,32.7852,32.6683,32.7509,262700.0
2008-02-04 14:50:00,47.64,47.67,47.52,47.63,203200.0,32.7577,32.7784,32.6752,32.7509,203200.0
2008-02-04 15:00:00,47.63,47.87,47.59,47.8,294900.0,32.7509,32.9159,32.7233,32.8677,294900.0
2008-02-04 15:10:00,47.79,47.93,47.74,47.87,179500.0,32.8609,32.9571,32.8265,32.9159,179500.0
2008-02-04 15:20:00,47.87,48.07,47.84,47.91,236100.0,32.9159,33.0534,32.8953,32.9434,236100.0
2008-02-04 15:30:00,47.91,48.04,47.87,47.94,284000.0,32.9434,33.0328,32.9159,32.964,284000.0
2008-02-04 15:40:00,47.95,48.13,47.92,48.03,411800.0,32.9709,33.0947,32.9503,33.0259,411800.0
2008-02-04 15:50:00,48.04,48.13,47.86,47.87,606500.0,33.0328,33.0947,32.909,32.9159,606500.0
2008-02-05 09:30:00,46.9,47.0,46.41,46.93,851600.0,32.2489,32.3177,31.912,32.2695,851600.0
2008-02-05 09:40:00,46.93,47.15,46.61,46.77,580400.0,32.2695,32.4208,32.0495,32.1595,580400.0
2008-02-05 09:50:00,46.8,47.2,46.73,46.79,578900.0,32.1801,32.4552,32.132,32.1733,578900.0
2008-02-05 10:00:00,46.78,46.8,46.18,46.31,712500.0,32.1664,32.1801,31.7538,31.8432,712500.0
2008-02-05 10:10:00,46.3,46.62,46.25,46.5,387900.0,31.8363,32.0564,31.802,31.9739,387900.0
2008-02-05 10:20:00,46.49,46.83,46.46,46.82,371200.0,31.967,32.2008,31.9464,32.1939,371200.0
2008-02-05 10:30:00,46.83,47.0,46.76,46.94,302400.0,32.2008,32.3177,32.1526,32.2764,302400.0
2008-02-05 10:40:00,46.95,46.98,46.57,46.57,150000.0,32.2833,32.3039,32.022,32.022,150000.0
2008-02-05 10:50:00,46.57,46.62,46.39,46.41,221100.0,32.022,32.0564,31.8982,31.912,221100.0
2008-02-05 11:00:00,46.42,46.43,46.25,46.26,249800.0,31.9188,31.9257,31.802,31.8088,249800.0
2008-02-05 11:10:00,46.27,46.39,46.11,46.12,177600.0,31.8157,31.8982,31.7057,31.7126,177600.0
2008-02-05 11:20:00,46.12,46.28,46.02,46.22,233000.0,31.7126,31.8226,31.6438,31.7813,233000.0
2008-02-05 11:30:00,46.23,46.43,46.13,46.4,345800.0,31.7882,31.9257,31.7194,31.9051,345800.0
2008-02-05 11:40:00,46.39,46.8,46.35,46.77,234000.0,31.8982,32.1801,31.8707,32.1595,234000.0
2008-02-05 11:50:00,46.76,46.76,46.44,46.5,196500.0,32.1526,32.1526,31.9326,31.9739,196500.0
2008-02-05 12:00:00,46.51,46.62,46.35,46.37,148900.0,31.9807,32.0564,31.8707,31.8845,148900.0
2008-02-05 12:10:00,46.37,46.46,46.25,46.32,146400.0,31.8845,31.9464,31.802,31.8501,146400.0
2008-02-05 12:20:00,46.32,46.33,46.04,46.05,233800.0,31.8501,31.857,31.6576,31.6644,233800.0
2008-02-05 12:30:00,46.06,46.12,45.86,46.02,248700.0,31.6713,31.7126,31.5338,31.6438,248700.0
2008-02-05 12:40:00,46.03,46.12,45.98,46.07,179300.0,31.6507,31.7126,31.6163,31.6782,179300.0
2008-02-05 12:50:00,46.09,46.15,45.96,45.96,126800.0,31.6919,31.7332,31.6025,31.6025,126800.0
2008-02-05 13:00:00,45.97,46.08,45.87,45.89,247700.0,31.6094,31.6851,31.5407,31.5544,247700.0
2008-02-05 13:10:00,45.89,46.07,45.8,46.07,243200.0,31.5544,31.6782,31.4925,31.6782,243200.0
2008-02-05 13:20:00,46.07,46.08,45.82,45.87,155500.0,31.6782,31.6851,31.5063,31.5407,155500.0
2008-02-05 13:30:00,45.87,45.98,45.68,45.77,288800.0,31.5407,31.6163,31.41,31.4719,288800.0
2008-02-05 13:40:00,45.78,45.96,45.71,45.81,205100.0,31.4788,31.6025,31.4306,31.4994,205100.0
2008-02-05 13:50:00,45.82,45.92,45.76,45.8,198500.0,31.5063,31.575,31.465,31.4925,198500.0
2008-02-05 14:00:00,45.8,46.04,45.58,46.0,358900.0,31.4925,31.6576,31.3413,31.63,358900.0
2008-02-05 14:10:00,46.0,46.07,45.7,45.93,260700.0,31.63,31.6782,31.4238,31.5819,260700.0
2008-02-05 14:20:00,45.94,46.0,45.77,45.86,233200.0,31.5888,31.63,31.4719,31.5338,233200.0
2008-02-05 14:30:00,45.86,46.19,45.82,46.17,321700.0,31.5338,31.7607,31.5063,31.7469,321700.0
2008-02-05 14:40:00,46.16,46.17,45.82,45.95,230800.0,31.7401,31.7469,31.5063,31.5957,230800.0
2008-02-05 14:50:00,45.95,46.03,45.8,45.82,263100.0,31.5957,31.6507,31.4925,31.5063,263100.0
2008-02-05 15:00:00,45.83,45.88,45.61,45.64,247400.0,31.5132,31.5475,31.3619,31.3825,247400.0
2008-02-05 15:10:00,45.64,45.84,45.54,45.75,331200.0,31.3825,31.52,31.3137,31.4581,331200.0
2008-02-05 15:20:00,45.74,45.79,45.45,45.62,306900.0,31.4513,31.4857,31.2519,31.3688,306900.0
2008-02-05 15:30:00,45.62,46.04,45.59,45.93,420900.0,31.3688,31.6576,31.3481,31.5819,420900.0
2008-02-05 15:40:00,45.93,45.96,45.57,45.8,893800.0,31.5819,31.6025,31.3344,31.4925,893800.0
2008-02-05 15:50:00,45.8,45.84,45.56,45.56,926300.0,31.4925,31.52,31.3275,31.3275,926300.0
2008-02-06 09:30:00,45.9,46.04,45.01,45.03,519000.0,31.5613,31.6576,30.9493,30.9631,519000.0
2008-02-06 09:40:00,45.05,45.06,44.8,44.91,560400.0,30.9768,30.9837,30.8049,30.8806,560400.0
2008-02-06 09:50:00,44.91,44.97,44.41,44.89,538900.0,30.8806,30.9218,30.5368,30.8668,538900.0
2008-02-06 10:00:00,44.9,45.4,44.9,45.32,550100.0,30.8737,31.2175,30.8737,31.1625,550100.0
2008-02-06 10:10:00,45.32,45.88,45.32,45.64,527100.0,31.1625,31.5475,31.1625,31.3825,527100.0
2008-02-06 10:20:00,45.66,45.76,45.22,45.41,295300.0,31.3963,31.465,31.0937,31.2244,295300.0
2008-02-06 10:30:00,45.42,45.73,45.24,45.58,339900.0,31.2312,31.4444,31.1075,31.3413,339900.0
2008-02-06 10:40:00,45.56,45.96,45.46,45.84,404400.0,31.3275,31.6025,31.2587,31.52,404400.0
2008-02-06 10:50:00,45.85,45.88,45.56,45.68,331600.0,31.5269,31.5475,31.3275,31.41,331600.0
2008-02-06 11:00:00,45.69,46.29,45.66,46.29,424200.0,31.4169,31.8295,31.3963,31.8295,424200.0
2008-02-06 11:10:00,46.29,46.31,46.01,46.03,345800.0,31.8295,31.8432,31.6369,31.6507,345800.0
2008-02-06 11:20:00,46.03,46.24,45.79,45.84,405200.0,31.6507,31.7951,31.4857,31.52,405200.0
2008-02-06 11:30:00,45.84,45.92,45.74,45.76,234900.0,31.52,31.575,31.4513,31.465,234900.0
2008-02-06 11:40:00,45.76,45.88,45.71,45.78,183100.0,31.465,31.5475,31.4306,31.4788,183100.0
2008-02-06 11:50:00,45.78,45.94,45.73,45.93,112200.0,31.4788,31.5888,31.4444,31.5819,112200.0
2008-02-06 12:00:00,45.92,46.05,45.85,45.98,176600.0,31.575,31.6644,31.5269,31.6163,176600.0
2008-02-06 12:10:00,45.99,46.01,45.48,45.57,331300.0,31.6232,31.6369,31.2725,31.3344,331300.0
2008-02-06 12:20:00,45.58,45.7,45.46,45.51,148000.0,31.3413,31.4238,31.2587,31.2931,148000.0
2008-02-06 12:30:00,45.51,45.85,45.51,45.8,139700.0,31.2931,31.5269,31.2931,31.4925,139700.0
2008-02-06 12:40:00,45.8,45.83,45.52,45.53,107000.0,31.4925,31.5132,31.3,31.3069,107000.0
2008-02-06 12:50:00,45.53,45.74,45.44,45.71,149500.0,31.3069,31.4513,31.245,31.4306,149500.0
2008-02-06 13:00:00,45.71,45.81,45.59,45.75,139500.0,31.4306,31.4994,31.3481,31.4581,139500.0
2008-02-06 13:10:00,45.74,45.74,45.49,45.66,212400.0,31.4513,31.4513,31.2794,31.3963,212400.0
2008-02-06 13:20:00,45.65,45.78,45.56,45.65,173900.0,31.3894,31.4788,31.3275,31.3894,173900.0
2008-02-06 13:30:00,45.65,45.7,45.5,45.53,258300.0,31.3894,31.4238,31.2862,31.3069,258300.0
2008-02-06 13:40:00,45.53,45.53,45.42,45.48,145000.0,31.3069,31.3069,31.2312,31.2725,145000.0
2008-02-06 13:50:00,45.48,45.56,45.09,45.16,240000.0,31.2725,31.3275,31.0043,31.0525,240000.0
2008-02-06 14:00:00,45.16,45.36,45.16,45.24,188500.0,31.0525,31.19,31.0525,31.1075,188500.0
2008-02-06 14:10:00,45.23,45.28,44.97,45.1,400000.0,31.1006,31.135,30.9218,31.0112,400000.0
2008-02-06 14:20:00,45.11,45.25,44.91,45.14,328500.0,31.0181,31.1143,30.8806,31.0387,328500.0
2008-02-06 14:30:00,45.15,45.27,45.02,45.25,221800.0,31.0456,31.1281,30.9562,31.1143,221800.0
2008-02-06 14:40:00,45.25,45.44,45.14,45.4,234200.0,31.1143,31.245,31.0387,31.2175,234200.0
2008-02-06 14:50:00,45.4,45.57,45.24,45.35,257000.0,31.2175,31.3344,31.1075,31.1831,257000.0
2008-02-06 15:00:00,45.34,45.5,45.34,45.46,235500.0,31.1762,31.2862,31.1762,31.2587,235500.0
2008-02-06 15:10:00,45.47,45.47,45.0,45.17,374000.0,31.2656,31.2656,30.9424,31.0593,374000.0
2008-02-06 15:20:00,45.16,45.29,45.0,45.18,310000.0,31.0525,31.1418,30.9424,31.0662,310000.0
2008-02-06 15:30:00,45.19,45.23,44.98,45.14,295300.0,31.0731,31.1006,30.9287,31.0387,295300.0
2008-02-06 15:40:00,45.14,45.18,44.87,45.0,443600.0,31.0387,31.0662,30.8531,30.9424,443600.0
2008-02-06 15:50:00,45.0,45.02,44.87,44.89,772000.0,30.9424,30.9562,30.8531,30.8668,772000.0
2008-02-07 09:30:00,44.56,45.42,44.38,45.15,847400.0,30.6399,31.2312,30.5161,31.0456,847400.0
2008-02-07 09:40:00,45.18,45.18,44.47,44.47,496800.0,31.0662,31.0662,30.578,30.578,496800.0
2008-02-07 09:50:00,44.48,44.8,44.39,44.76,485000.0,30.5849,30.8049,30.523,30.7774,485000.0
2008-02-07 10:00:00,44.76,45.62,44.68,45.32,614700.0,30.7774,31.3688,30.7224,31.1625,614700.0
2008-02-07 10:10:00,45.34,45.67,45.04,45.64,689400.0,31.1762,31.4031,30.9699,31.3825,689400.0
2008-02-07 10:20:00,45.64,45.74,45.11,45.13,399800.0,31.3825,31.4513,31.0181,31.0318,399800.0
2008-02-07 10:30:00,45.14,45.23,44.61,44.79,508100.0,31.0387,31.1006,30.6743,30.798,508100.0
2008-02-07 10:40:00,44.8,45.12,44.7,45.12,439800.0,30.8049,31.025,30.7362,31.025,439800.0
2008-02-07 10:50:00,45.12,45.25,44.96,45.21,596700.0,31.025,31.1143,30.9149,31.0868,596700.0
2008-02-07 11:00:00,45.21,45.44,45.06,45.17,485000.0,31.0868,31.245,30.9837,31.0593,485000.0
2008-02-07 11:10:00,45.17,45.28,45.01,45.11,301700.0,31.0593,31.135,30.9493,31.0181,301700.0
2008-02-07 11:20:00,45.12,45.3,45.11,45.24,185300.0,31.025,31.1487,31.0181,31.1075,185300.0
2008-02-07 11:30:00,45.24,45.44,45.12,45.28,229700.0,31.1075,31.245,31.025,31.135,229700.0
2008-02-07 11:40:00,45.28,45.49,45.22,45.39,260600.0,31.135,31.2794,31.0937,31.2106,260600.0
2008-02-07 11:50:00,45.38,45.46,45.3,45.31,198600.0,31.2037,31.2587,31.1487,31.1556,198600.0
2008-02-07 12:00:00,45.3,45.44,45.24,45.41,183200.0,31.1487,31.245,31.1075,31.2244,183200.0
2008-02-07 12:10:00,45.41,45.6,45.35,45.54,171700.0,31.2244,31.355,31.1831,31.3137,171700.0
2008-02-07 12:20:00,45.56,45.65,45.38,45.62,215000.0,31.3275,31.3894,31.2037,31.3688,215000.0
2008-02-07 12:30:00,45.61,45.9,45.56,45.82,207600.0,31.3619,31.5613,31.3275,31.5063,207600.0
2008-02-07 12:40:00,45.83,45.95,45.69,45.87,290900.0,31.5132,31.5957,31.4169,31.5407,290900.0
2008-02-07 12:50:00,45.88,45.98,45.74,45.9,263000.0,31.5475,31.6163,31.4513,31.5613,263000.0
2008-02-07 13:00:00,45.9,46.0,45.74,45.77,268100.0,31.5613,31.63,31.4513,31.4719,268100.0
2008-02-07 13:10:00,45.77,45.79,45.45,45.52,256800.0,31.4719,31.4857,31.2519,31.3,256800.0
2008-02-07 13:20:00,45.53,45.97,45.5,45.86,293100.0,31.3069,31.6094,31.2862,31.5338,293100.0
2008-02-07 13:30:00,45.86,45.98,45.7,45.78,201700.0,31.5338,31.6163,31.4238,31.4788,201700.0
2008-02-07 13:40:00,45.78,46.08,45.78,45.83,304600.0,31.4788,31.6851,31.4788,31.5132,304600.0
2008-02-07 13:50:00,45.83,46.0,45.73,45.94,232400.0,31.5132,31.63,31.4444,31.5888,232400.0
2008-02-07 14:00:00,45.94,46.19,45.92,46.05,271600.0,31.5888,31.7607,31.575,31.6644,271600.0
2008-02-07 14:10:00,46.04,46.08,45.63,45.63,366000.0,31.6576,31.6851,31.3756,31.3756,366000.0
2008-02-07 14:20:00,45.64,45.7,45.45,45.47,432700.0,31.3825,31.4238,31.2519,31.2656,432700.0
2008-02-07 14:30:00,45.48,45.48,44.91,45.01,537100.0,31.2725,31.2725,30.8806,30.9493,537100.0
2008-02-07 14:40:00,45.01,45.23,45.0,45.13,409000.0,30.9493,31.1006,30.9424,31.0318,409000.0
2008-02-07 14:50:00,45.12,45.33,45.0,45.0,386400.0,31.025,31.1694,30.9424,30.9424,386400.0
2008-02-07 15:00:00,45.0,45.01,44.66,44.66,582000.0,30.9424,30.9493,30.7087,30.7087,582000.0
2008-02-07 15:10:00,44.66,44.99,44.55,44.84,660000.0,30.7087,30.9356,30.633,30.8324,660000.0
2008-02-07 15:20:00,44.84,45.05,44.72,44.85,664300.0,30.8324,30.9768,30.7499,30.8393,664300.0
2008-02-07 15:30:00,44.86,45.1,44.85,44.94,583800.0,30.8462,31.0112,30.8393,30.9012,583800.0
2008-02-07 15:40:00,44.95,45.04,44.6,44.76,728600.0,30.9081,30.9699,30.6674,30.7774,728600.0
2008-02-07 15:50:00,44.74,45.1,44.68,44.85,1253400.0,30.7637,31.0112,30.7224,30.8393,1253400.0
2008-02-08 09:30:00,44.56,44.88,44.04,44.16,745200.0,30.6399,30.8599,30.2823,30.3648,745200.0
2008-02-08 09:40:00,44.15,44.19,43.91,44.07,707000.0,30.358,30.3855,30.1929,30.303,707000.0
2008-02-08 09:50:00,44.07,44.4,44.06,44.28,557700.0,30.303,30.5299,30.2961,30.4474,557700.0
2008-02-08 10:00:00,44.27,44.33,44.0,44.2,557800.0,30.4405,30.4817,30.2548,30.3924,557800.0
2008-02-08 10:10:00,44.2,44.3,44.03,44.09,449400.0,30.3924,30.4611,30.2755,30.3167,449400.0
2008-02-08 10:20:00,44.09,44.48,44.09,44.35,548500.0,30.3167,30.5849,30.3167,30.4955,548500.0
2008-02-08 10:30:00,44.34,44.39,44.05,44.07,189700.0,30.4886,30.523,30.2892,30.303,189700.0
2008-02-08 10:40:00,44.07,44.31,44.07,44.1,286700.0,30.303,30.468,30.303,30.3236,286700.0
2008-02-08 10:50:00,44.09,44.16,44.0,44.02,343300.0,30.3167,30.3648,30.2548,30.2686,343300.0
2008-02-08 11:00:00,44.02,44.1,43.86,44.04,390800.0,30.2686,30.3236,30.1586,30.2823,390800.0
2008-02-08 11:10:00,44.04,44.07,43.86,44.0,271000.0,30.2823,30.303,30.1586,30.2548,271000.0
2008-02-08 11:20:00,44.0,44.0,43.77,43.78,315600.0,30.2548,30.2548,30.0967,30.1036,315600.0
2008-02-08 11:30:00,43.79,44.06,43.78,43.92,266600.0,30.1104,30.2961,30.1036,30.1998,266600.0
2008-02-08 11:40:00,43.92,43.98,43.81,43.81,181100.0,30.1998,30.2411,30.1242,30.1242,181100.0
2008-02-08 11:50:00,43.81,43.87,43.7,43.71,221200.0,30.1242,30.1654,30.0485,30.0554,221200.0
2008-02-08 12:00:00,43.72,43.74,43.57,43.64,544600.0,30.0623,30.0761,29.9592,30.0073,544600.0
2008-02-08 12:10:00,43.65,43.72,43.54,43.58,267200.0,30.0142,30.0623,29.9385,29.966,267200.0
2008-02-08 12:20:00,43.6,43.62,43.43,43.58,413100.0,29.9798,29.9935,29.8629,29.966,413100.0
2008-02-08 12:30:00,43.58,43.59,43.4,43.44,274100.0,29.966,29.9729,29.8423,29.8698,274100.0
2008-02-08 12:40:00,43.44,43.51,43.25,43.25,312900.0,29.8698,29.9179,29.7391,29.7391,312900.0
2008-02-08 12:50:00,43.25,43.38,43.18,43.35,341200.0,29.7391,29.8285,29.691,29.8079,341200.0
2008-02-08 13:00:00,43.35,43.35,43.13,43.2,287900.0,29.8079,29.8079,29.6566,29.7047,287900.0
2008-02-08 13:10:00,43.18,43.19,43.0,43.02,389100.0,29.691,29.6979,29.5672,29.581,389100.0
2008-02-08 13:20:00,43.02,43.2,43.0,43.09,439000.0,29.581,29.7047,29.5672,29.6291,439000.0
2008-02-08 13:30:00,43.09,43.1,42.86,42.91,715500.0,29.6291,29.636,29.471,29.5053,715500.0
2008-02-08 13:40:00,42.91,43.17,42.87,43.08,506600.0,29.5053,29.6841,29.4778,29.6222,506600.0
2008-02-08 13:50:00,43.07,43.29,43.04,43.23,228000.0,29.6154,29.7666,29.5947,29.7254,228000.0
2008-02-08 14:00:00,43.22,43.23,42.97,43.1,260600.0,29.7185,29.7254,29.5466,29.636,260600.0
2008-02-08 14:10:00,43.09,43.23,42.95,43.22,217000.0,29.6291,29.7254,29.5328,29.7185,217000.0
2008-02-08 14:20:00,43.23,43.51,43.2,43.44,355200.0,29.7254,29.9179,29.7047,29.8698,355200.0
2008-02-08 14:30:00,43.44,43.46,43.22,43.38,369000.0,29.8698,29.8835,29.7185,29.8285,369000.0
2008-02-08 14:40:00,43.38,43.45,43.16,43.2,264000.0,29.8285,29.8766,29.6772,29.7047,264000.0
2008-02-08 14:50:00,43.19,43.35,43.08,43.2,331000.0,29.6979,29.8079,29.6222,29.7047,331000.0
2008-02-08 15:00:00,43.21,43.22,43.06,43.1,272100.0,29.7116,29.7185,29.6085,29.636,272100.0
2008-02-08 15:10:00,43.1,43.19,43.0,43.1,416800.0,29.636,29.6979,29.5672,29.636,416800.0
2008-02-08 15:20:00,43.08,43.2,43.02,43.14,367200.0,29.6222,29.7047,29.581,29.6635,367200.0
2008-02-08 15:30:00,43.13,43.38,43.13,43.27,750900.0,29.6566,29.8285,29.6566,29.7529,750900.0
2008-02-08 15:40:00,43.27,43.47,43.22,43.26,1051400.0,29.7529,29.8904,29.7185,29.746,1051400.0
2008-02-08 15:50:00,43.27,43.29,43.02,43.17,902900.0,29.7529,29.7666,29.581,29.6841,902900.0
2008-02-11 09:30:00,43.7,43.7,42.42,42.49,894800.0,30.0485,30.0485,29.1684,29.2165,894800.0
2008-02-11 09:40:00,42.49,42.68,42.15,42.21,860400.0,29.2165,29.3472,28.9828,29.024,860400.0
2008-02-11 09:50:00,42.21,42.99,42.21,42.87,1000500.0,29.024,29.5603,29.024,29.4778,1000500.0
2008-02-11 10:00:00,42.84,43.0,42.58,42.63,779600.0,29.4572,29.5672,29.2784,29.3128,779600.0
2008-02-11 10:10:00,42.62,42.62,42.38,42.42,392600.0,29.3059,29.3059,29.1409,29.1684,392600.0
2008-02-11 10:20:00,42.43,42.48,42.28,42.44,316000.0,29.1753,29.2097,29.0721,29.1822,316000.0
2008-02-11 10:30:00,42.44,42.65,42.21,42.55,365900.0,29.1822,29.3266,29.024,29.2578,365900.0
2008-02-11 10:40:00,42.56,42.62,42.35,42.45,669300.0,29.2647,29.3059,29.1203,29.189,669300.0
2008-02-11 10:50:00,42.44,42.6,42.3,42.56,632600.0,29.1822,29.2922,29.0859,29.2647,632600.0
2008-02-11 11:00:00,42.56,42.88,42.56,42.85,443200.0,29.2647,29.4847,29.2647,29.4641,443200.0
2008-02-11 11:10:00,42.84,42.92,42.4,42.88,414700.0,29.4572,29.5122,29.1547,29.4847,414700.0
2008-02-11 11:20:00,42.88,43.0,42.66,42.66,250200.0,29.4847,29.5672,29.3334,29.3334,250200.0
2008-02-11 11:30:00,42.66,42.71,42.45,42.47,257900.0,29.3334,29.3678,29.189,29.2028,257900.0
2008-02-11 11:40:00,42.48,42.67,42.45,42.62,208800.0,29.2097,29.3403,29.189,29.3059,208800.0
2008-02-11 11:50:00,42.58,42.69,42.47,42.47,149300.0,29.2784,29.3541,29.2028,29.2028,149300.0
2008-02-11 12:00:00,42.49,42.85,42.46,42.77,235300.0,29.2165,29.4641,29.1959,29.4091,235300.0
2008-02-11 12:10:00,42.76,42.81,42.54,42.55,244100.0,29.4022,29.4366,29.2509,29.2578,244100.0
2008-02-11 12:20:00,42.54,42.59,42.45,42.46,221200.0,29.2509,29.2853,29.189,29.1959,221200.0
2008-02-11 12:30:00,42.48,42.74,42.41,42.72,297900.0,29.2097,29.3884,29.1615,29.3747,297900.0
2008-02-11 12:40:00,42.72,42.89,42.65,42.75,327600.0,29.3747,29.4916,29.3266,29.3953,327600.0
2008-02-11 12:50:00,42.75,42.76,42.64,42.68,228200.0,29.3953,29.4022,29.3197,29.3472,228200.0
2008-02-11 13:00:00,42.67,42.8,42.62,42.65,249200.0,29.3403,29.4297,29.3059,29.3266,249200.0
2008-02-11 13:10:00,42.66,42.71,42.57,42.66,167400.0,29.3334,29.3678,29.2715,29.3334,167400.0
2008-02-11 13:20:00,42.65,42.71,42.56,42.64,294100.0,29.3266,29.3678,29.2647,29.3197,294100.0
2008-02-11 13:30:00,42.65,42.71,42.45,42.59,220800.0,29.3266,29.3678,29.189,29.2853,220800.0
2008-02-11 13:40:00,42.58,42.63,42.49,42.56,177200.0,29.2784,29.3128,29.2165,29.2647,177200.0
2008-02-11 13:50:00,42.55,42.62,42.52,42.6,145900.0,29.2578,29.3059,29.2372,29.2922,145900.0
2008-02-11 14:00:00,42.57,42.69,42.54,42.63,219400.0,29.2715,29.3541,29.2509,29.3128,219400.0
2008-02-11 14:10:00,42.63,42.63,42.3,42.36,263700.0,29.3128,29.3128,29.0859,29.1272,263700.0
2008-02-11 14:20:00,42.36,42.62,42.34,42.43,223800.0,29.1272,29.3059,29.1134,29.1753,223800.0
2008-02-11 14:30:00,42.43,42.45,42.26,42.28,254600.0,29.1753,29.189,29.0584,29.0721,254600.0
2008-02-11 14:40:00,42.26,42.42,42.26,42.39,251800.0,29.0584,29.1684,29.0584,29.1478,251800.0
2008-02-11 14:50:00,42.4,42.54,42.3,42.5,270600.0,29.1547,29.2509,29.0859,29.2234,270600.0
2008-02-11 15:00:00,42.5,42.51,42.35,42.48,351300.0,29.2234,29.2303,29.1203,29.2097,351300.0
2008-02-11 15:10:00,42.47,42.69,42.45,42.67,287800.0,29.2028,29.3541,29.189,29.3403,287800.0
2008-02-11 15:20:00,42.67,42.77,42.57,42.62,327100.0,29.3403,29.4091,29.2715,29.3059,327100.0
2008-02-11 15:30:00,42.62,42.7,42.4,42.49,347700.0,29.3059,29.3609,29.1547,29.2165,347700.0
2008-02-11 15:40:00,42.49,42.51,42.35,42.43,467600.0,29.2165,29.2303,29.1203,29.1753,467600.0
2008-02-11 15:50:00,42.43,42.57,42.4,42.49,782400.0,29.1753,29.2715,29.1547,29.2165,782400.0
2008-02-12 09:30:00,42.75,43.17,42.6,42.91,700600.0,29.3953,29.6841,29.2922,29.5053,700600.0
2008-02-12 09:40:00,42.91,43.05,42.33,42.81,841900.0,29.5053,29.6016,29.1065,29.4366,841900.0
2008-02-12 09:50:00,42.8,43.28,42.42,43.18,691500.0,29.4297,29.7598,29.1684,29.691,691500.0
2008-02-12 10:00:00,43.18,43.23,42.81,42.98,577500.0,29.691,29.7254,29.4366,29.5535,577500.0
2008-02-12 10:10:00,42.98,43.25,42.93,43.09,585300.0,29.5535,29.7391,29.5191,29.6291,585300.0
2008-02-12 10:20:00,43.09,43.15,42.92,42.99,519700.0,29.6291,29.6704,29.5122,29.5603,519700.0
2008-02-12 10:30:00,43.0,43.14,42.93,43.03,380800.0,29.5672,29.6635,29.5191,29.5878,380800.0
2008-02-12 10:40:00,43.02,43.55,43.0,43.43,629600.0,29.581,29.9454,29.5672,29.8629,629600.0
2008-02-12 10:50:00,43.43,43.59,43.31,43.54,546600.0,29.8629,29.9729,29.7804,29.9385,546600.0
2008-02-12 11:00:00,43.54,43.56,43.19,43.36,577300.0,29.9385,29.9523,29.6979,29.8148,577300.0
2008-02-12 11:10:00,43.36,43.53,43.35,43.42,475300.0,29.8148,29.9317,29.8079,29.856,475300.0
2008-02-12 11:20:00,43.43,43.55,43.24,43.32,354500.0,29.8629,29.9454,29.7322,29.7873,354500.0
2008-02-12 11:30:00,43.34,43.37,43.18,43.21,269900.0,29.801,29.8216,29.691,29.7116,269900.0
2008-02-12 11:40:00,43.21,43.3,43.08,43.1,268300.0,29.7116,29.7735,29.6222,29.636,268300.0
2008-02-12 11:50:00,43.1,43.1,42.86,42.9,423300.0,29.636,29.636,29.471,29.4985,423300.0
2008-02-12 12:00:00,42.89,43.15,42.87,43.14,238000.0,29.4916,29.6704,29.4778,29.6635,238000.0
2008-02-12 12:10:00,43.16,43.17,42.99,43.11,218100.0,29.6772,29.6841,29.5603,29.6429,218100.0
2008-02-12 12:20:00,43.11,43.11,42.74,42.86,350200.0,29.6429,29.6429,29.3884,29.471,350200.0
2008-02-12 12:30:00,42.85,42.86,42.73,42.76,345100.0,29.4641,29.471,29.3816,29.4022,345100.0
2008-02-12 12:40:00,42.77,42.79,42.54,42.65,309900.0,29.4091,29.4228,29.2509,29.3266,309900.0
2008-02-12 12:50:00,42.66,42.93,42.66,42.9,207700.0,29.3334,29.5191,29.3334,29.4985,207700.0
2008-02-12 13:00:00,42.91,43.07,42.89,42.93,230900.0,29.5053,29.6154,29.4916,29.5191,230900.0
2008-02-12 13:10:00,42.93,43.02,42.84,42.92,274600.0,29.5191,29.581,29.4572,29.5122,274600.0
2008-02-12 13:20:00,42.92,42.99,42.83,42.96,241100.0,29.5122,29.5603,29.4503,29.5397,241100.0
2008-02-12 13:30:00,42.95,43.14,42.78,43.08,310000.0,29.5328,29.6635,29.4159,29.6222,310000.0
2008-02-12 13:40:00,43.07,43.12,42.8,43.01,234900.0,29.6154,29.6497,29.4297,29.5741,234900.0
2008-02-12 13:50:00,43.02,43.22,43.0,43.21,228900.0,29.581,29.7185,29.5672,29.7116,228900.0
2008-02-12 14:00:00,43.22,43.24,42.91,43.01,234300.0,29.7185,29.7322,29.5053,29.5741,234300.0
2008-02-12 14:10:00,43.03,43.14,42.85,42.86,301300.0,29.5878,29.6635,29.4641,29.471,301300.0
2008-02-12 14:20:00,42.87,42.98,42.76,42.96,304900.0,29.4778,29.5535,29.4022,29.5397,304900.0
2008-02-12 14:30:00,42.95,42.97,42.72,42.77,1012900.0,29.5328,29.5466,29.3747,29.4091,1012900.0
2008-02-12 14:40:00,42.77,43.03,42.74,43.0,686200.0,29.4091,29.5878,29.3884,29.5672,686200.0
2008-02-12 14:50:00,42.99,43.04,42.92,43.0,455000.0,29.5603,29.5947,29.5122,29.5672,455000.0
2008-02-12 15:00:00,43.0,43.0,42.73,42.8,626100.0,29.5672,29.5672,29.3816,29.4297,626100.0
2008-02-12 15:10:00,42.8,42.95,42.75,42.78,477000.0,29.4297,29.5328,29.3953,29.4159,477000.0
2008-02-12 15:20:00,42.78,42.81,42.35,42.55,745900.0,29.4159,29.4366,29.1203,29.2578,745900.0
2008-02-12 15:30:00,42.55,42.64,42.26,42.28,790400.0,29.2578,29.3197,29.0584,29.0721,790400.0
2008-02-12 15:40:00,42.29,42.62,42.28,42.59,778300.0,29.079,29.3059,29.0721,29.2853,778300.0
2008-02-12 15:50:00,42.59,42.79,42.54,42.72,877900.0,29.2853,29.4228,29.2509,29.3747,877900.0
2008-02-13 09:30:00,42.5,43.34,42.5,42.8,892400.0,29.2234,29.801,29.2234,29.4297,892400.0
2008-02-13 09:40:00,42.8,42.86,42.32,42.32,860600.0,29.4297,29.471,29.0996,29.0996,860600.0
2008-02-13 09:50:00,42.32,42.46,42.18,42.21,710200.0,29.0996,29.1959,29.0034,29.024,710200.0
2008-02-13 10:00:00,42.21,42.49,42.18,42.37,938000.0,29.024,29.2165,29.0034,29.134,938000.0
2008-02-13 10:10:00,42.36,42.55,42.22,42.25,661100.0,29.1272,29.2578,29.0309,29.0515,661100.0
2008-02-13 10:20:00,42.25,42.3,42.0,42.09,576200.0,29.0515,29.0859,28.8796,28.9415,576200.0
2008-02-13 10:30:00,42.1,42.12,41.9,42.08,786500.0,28.9484,28.9621,28.8108,28.9346,786500.0
2008-02-13 10:40:00,42.08,42.16,41.99,42.01,424800.0,28.9346,28.9896,28.8727,28.8865,424800.0
2008-02-13 10:50:00,42.01,42.29,41.98,42.17,545700.0,28.8865,29.079,28.8659,28.9965,545700.0
2008-02-13 11:00:00,42.17,42.24,42.05,42.23,297200.0,28.9965,29.0446,28.914,29.0378,297200.0
2008-02-13 11:10:00,42.23,42.26,42.05,42.06,346400.0,29.0378,29.0584,28.914,28.9209,346400.0
2008-02-13 11:20:00,42.06,42.22,42.05,42.16,345400.0,28.9209,29.0309,28.914,28.9896,345400.0
2008-02-13 11:30:00,42.16,42.18,42.05,42.09,252100.0,28.9896,29.0034,28.914,28.9415,252100.0
2008-02-13 11:40:00,42.09,42.27,42.06,42.25,310400.0,28.9415,29.0653,28.9209,29.0515,310400.0
2008-02-13 11:50:00,42.25,42.26,42.04,42.11,298300.0,29.0515,29.0584,28.9071,28.9552,298300.0
2008-02-13 12:00:00,42.1,42.38,42.07,42.36,272000.0,28.9484,29.1409,28.9277,29.1272,272000.0
2008-02-13 12:10:00,42.38,42.68,42.37,42.59,509300.0,29.1409,29.3472,29.134,29.2853,509300.0
2008-02-13 12:20:00,42.58,42.65,42.38,42.52,399200.0,29.2784,29.3266,29.1409,29.2372,399200.0
2008-02-13 12:30:00,42.51,42.69,42.48,42.59,469200.0,29.2303,29.3541,29.2097,29.2853,469200.0
2008-02-13 12:40:00,42.58,42.65,42.45,42.62,280800.0,29.2784,29.3266,29.189,29.3059,280800.0
2008-02-13 12:50:00,42.62,42.91,42.59,42.85,477600.0,29.3059,29.5053,29.2853,29.4641,477600.0
2008-02-13 13:00:00,42.84,43.05,42.64,43.0,436100.0,29.4572,29.6016,29.3197,29.5672,436100.0
2008-02-13 13:10:00,43.0,43.04,42.83,42.94,396800.0,29.5672,29.5947,29.4503,29.526,396800.0
2008-02-13 13:20:00,42.94,43.15,42.66,42.78,568000.0,29.526,29.6704,29.3334,29.4159,568000.0
2008-02-13 13:30:00,42.78,42.97,42.65,42.97,326800.0,29.4159,29.5466,29.3266,29.5466,326800.0
2008-02-13 13:40:00,42.97,43.13,42.94,43.05,507900.0,29.5466,29.6566,29.526,29.6016,507900.0
2008-02-13 13:50:00,43.05,43.24,42.88,42.93,441500.0,29.6016,29.7322,29.4847,29.5191,441500.0
2008-02-13 14:00:00,42.93,43.02,42.79,43.0,321000.0,29.5191,29.581,29.4228,29.5672,321000.0
2008-02-13 14:10:00,43.0,43.01,42.78,42.93,367100.0,29.5672,29.5741,29.4159,29.5191,367100.0
2008-02-13 14:20:00,42.93,42.97,42.8,42.86,357400.0,29.5191,29.5466,29.4297,29.471,357400.0
2008-02-13 14:30:00,42.87,42.95,42.86,42.91,253800.0,29.4778,29.5328,29.471,29.5053,253800.0
2008-02-13 14:40:00,42.92,42.95,42.7,42.75,282700.0,29.5122,29.5328,29.3609,29.3953,282700.0
2008-02-13 14:50:00,42.75,43.19,42.72,43.04,336200.0,29.3953,29.6979,29.3747,29.5947,336200.0
2008-02-13 15:00:00,43.04,43.18,43.0,43.06,405100.0,29.5947,29.691,29.5672,29.6085,405100.0
2008-02-13 15:10:00,43.06,43.18,42.83,43.09,377000.0,29.6085,29.691,29.4503,29.6291,377000.0
2008-02-13 15:20:00,43.1,43.2,43.08,43.17,429800.0,29.636,29.7047,29.6222,29.6841,429800.0
2008-02-13 15:30:00,43.17,43.35,43.14,43.34,1029700.0,29.6841,29.8079,29.6635,29.801,1029700.0
2008-02-13 15:40:00,43.34,43.37,43.18,43.21,772700.0,29.801,29.8216,29.691,29.7116,772700.0
2008-02-13 15:50:00,43.2,43.23,42.99,43.23,999900.0,29.7047,29.7254,29.5603,29.7254,999900.0
2008-02-14 09:30:00,42.66,42.96,42.13,42.56,893300.0,29.3334,29.5397,28.969,29.2647,893300.0
2008-02-14 09:40:00,42.56,42.8,42.4,42.56,643600.0,29.2647,29.4297,29.1547,29.2647,643600.0
2008-02-14 09:50:00,42.56,43.2,42.56,43.05,883200.0,29.2647,29.7047,29.2647,29.6016,883200.0
2008-02-14 10:00:00,43.06,43.3,42.81,42.81,832200.0,29.6085,29.7735,29.4366,29.4366,832200.0
2008-02-14 10:10:00,42.82,43.36,42.7,43.35,402400.0,29.4435,29.8148,29.3609,29.8079,402400.0
2008-02-14 10:20:00,43.36,43.74,43.15,43.17,841400.0,29.8148,30.0761,29.6704,29.6841,841400.0
2008-02-14 10:30:00,43.18,43.24,43.03,43.15,355600.0,29.691,29.7322,29.5878,29.6704,355600.0
2008-02-14 10:40:00,43.16,43.3,42.75,42.98,493800.0,29.6772,29.7735,29.3953,29.5535,493800.0
2008-02-14 10:50:00,42.99,43.0,42.55,42.59,379400.0,29.5603,29.5672,29.2578,29.2853,379400.0
2008-02-14 11:00:00,42.59,42.69,42.51,42.6,343100.0,29.2853,29.3541,29.2303,29.2922,343100.0
2008-02-14 11:10:00,42.59,42.59,42.35,42.42,577100.0,29.2853,29.2853,29.1203,29.1684,577100.0
2008-02-14 11:20:00,42.42,42.71,42.35,42.7,393100.0,29.1684,29.3678,29.1203,29.3609,393100.0
2008-02-14 11:30:00,42.7,42.81,42.6,42.66,339200.0,29.3609,29.4366,29.2922,29.3334,339200.0
2008-02-14 11:40:00,42.66,42.67,42.4,42.52,396300.0,29.3334,29.3403,29.1547,29.2372,396300.0
2008-02-14 11:50:00,42.52,42.83,42.52,42.8,271700.0,29.2372,29.4503,29.2372,29.4297,271700.0
2008-02-14 12:00:00,42.8,42.8,42.64,42.68,310200.0,29.4297,29.4297,29.3197,29.3472,310200.0
2008-02-14 12:10:00,42.68,42.94,42.65,42.86,270400.0,29.3472,29.526,29.3266,29.471,270400.0
2008-02-14 12:20:00,42.86,42.95,42.75,42.94,213000.0,29.471,29.5328,29.3953,29.526,213000.0
2008-02-14 12:30:00,42.91,42.96,42.69,42.71,204000.0,29.5053,29.5397,29.3541,29.3678,204000.0
2008-02-14 12:40:00,42.71,42.76,42.63,42.65,170700.0,29.3678,29.4022,29.3128,29.3266,170700.0
2008-02-14 12:50:00,42.65,42.86,42.62,42.63,206600.0,29.3266,29.471,29.3059,29.3128,206600.0
2008-02-14 13:00:00,42.62,42.76,42.53,42.58,243400.0,29.3059,29.4022,29.244,29.2784,243400.0
2008-02-14 13:10:00,42.58,42.67,42.57,42.66,194300.0,29.2784,29.3403,29.2715,29.3334,194300.0
2008-02-14 13:20:00,42.66,42.79,42.6,42.76,299800.0,29.3334,29.4228,29.2922,29.4022,299800.0
2008-02-14 13:30:00,42.75,42.9,42.69,42.73,283600.0,29.3953,29.4985,29.3541,29.3816,283600.0
2008-02-14 13:40:00,42.74,42.74,42.46,42.5,426900.0,29.3884,29.3884,29.1959,29.2234,426900.0
2008-02-14 13:50:00,42.5,42.53,42.39,42.44,324800.0,29.2234,29.244,29.1478,29.1822,324800.0
2008-02-14 14:00:00,42.45,42.58,42.4,42.45,337000.0,29.189,29.2784,29.1547,29.189,337000.0
2008-02-14 14:10:00,42.45,42.54,42.31,42.51,296300.0,29.189,29.2509,29.0928,29.2303,296300.0
2008-02-14 14:20:00,42.51,42.69,42.4,42.44,318600.0,29.2303,29.3541,29.1547,29.1822,318600.0
2008-02-14 14:30:00,42.43,42.55,42.43,42.52,241600.0,29.1753,29.2578,29.1753,29.2372,241600.0
2008-02-14 14:40:00,42.51,42.55,42.3,42.39,482600.0,29.2303,29.2578,29.0859,29.1478,482600.0
2008-02-14 14:50:00,42.37,42.58,42.29,42.55,613900.0,29.134,29.2784,29.079,29.2578,613900.0
2008-02-14 15:00:00,42.54,42.74,42.46,42.69,630600.0,29.2509,29.3884,29.1959,29.3541,630600.0
2008-02-14 15:10:00,42.67,42.9,42.65,42.89,483300.0,29.3403,29.4985,29.3266,29.4916,483300.0
2008-02-14 15:20:00,42.89,42.98,42.63,42.66,544700.0,29.4916,29.5535,29.3128,29.3334,544700.0
2008-02-14 15:30:00,42.66,42.76,42.6,42.66,725600.0,29.3334,29.4022,29.2922,29.3334,725600.0
2008-02-14 15:40:00,42.67,42.76,42.54,42.62,1024500.0,29.3403,29.4022,29.2509,29.3059,1024500.0
2008-02-14 15:50:00,42.62,42.63,42.36,42.6,1282400.0,29.3059,29.3128,29.1272,29.2922,1282400.0
2008-02-15 09:30:00,42.15,42.98,42.15,42.3,1931800.0,28.9828,29.5535,28.9828,29.0859,1931800.0
2008-02-15 09:40:00,42.29,42.44,42.08,42.35,692800.0,29.079,29.1822,28.9346,29.1203,692800.0
2008-02-15 09:50:00,42.35,42.45,42.03,42.13,741500.0,29.1203,29.189,28.9002,28.969,741500.0
2008-02-15 10:00:00,42.12,42.55,42.08,42.53,580800.0,28.9621,29.2578,28.9346,29.244,580800.0
2008-02-15 10:10:00,42.53,42.68,42.37,42.65,853800.0,29.244,29.3472,29.134,29.3266,853800.0
2008-02-15 10:20:00,42.66,42.78,42.44,42.64,494000.0,29.3334,29.4159,29.1822,29.3197,494000.0
2008-02-15 10:30:00,42.63,42.76,42.46,42.57,550000.0,29.3128,29.4022,29.1959,29.2715,550000.0
2008-02-15 10:40:00,42.58,42.59,42.32,42.42,445100.0,29.2784,29.2853,29.0996,29.1684,445100.0
2008-02-15 10:50:00,42.42,42.55,42.3,42.41,508500.0,29.1684,29.2578,29.0859,29.1615,508500.0
2008-02-15 11:00:00,42.4,42.47,42.26,42.46,318700.0,29.1547,29.2028,29.0584,29.1959,318700.0
2008-02-15 11:10:00,42.46,42.68,42.36,42.37,387100.0,29.1959,29.3472,29.1272,29.134,387100.0
2008-02-15 11:20:00,42.38,42.43,42.3,42.37,271300.0,29.1409,29.1753,29.0859,29.134,271300.0
2008-02-15 11:30:00,42.36,42.4,42.15,42.17,399700.0,29.1272,29.1547,28.9828,28.9965,399700.0
2008-02-15 11:40:00,42.16,42.31,42.16,42.25,298800.0,28.9896,29.0928,28.9896,29.0515,298800.0
2008-02-15 11:50:00,42.24,42.3,42.15,42.24,205700.0,29.0446,29.0859,28.9828,29.0446,205700.0
2008-02-15 12:00:00,42.24,42.4,42.1,42.11,328200.0,29.0446,29.1547,28.9484,28.9552,328200.0
2008-02-15 12:10:00,42.11,42.16,42.07,42.08,220300.0,28.9552,28.9896,28.9277,28.9346,220300.0
2008-02-15 12:20:00,42.08,42.25,41.85,42.0,564100.0,28.9346,29.0515,28.7765,28.8796,564100.0
2008-02-15 12:30:00,42.01,42.1,41.97,42.03,453000.0,28.8865,28.9484,28.859,28.9002,453000.0
2008-02-15 12:40:00,42.03,42.08,41.96,42.07,426700.0,28.9002,28.9346,28.8521,28.9277,426700.0
2008-02-15 12:50:00,42.07,42.1,42.0,42.0,294700.0,28.9277,28.9484,28.8796,28.8796,294700.0
2008-02-15 13:00:00,42.0,42.09,41.95,42.03,318700.0,28.8796,28.9415,28.8452,28.9002,318700.0
2008-02-15 13:10:00,42.03,42.37,42.01,42.31,448400.0,28.9002,29.134,28.8865,29.0928,448400.0
2008-02-15 13:20:00,42.3,42.35,42.18,42.19,482200.0,29.0859,29.1203,29.0034,29.0103,482200.0
2008-02-15 13:30:00,42.19,42.28,42.18,42.28,183300.0,29.0103,29.0721,29.0034,29.0721,183300.0
2008-02-15 13:40:00,42.27,42.47,42.27,42.43,385300.0,29.0653,29.2028,29.0653,29.1753,385300.0
2008-02-15 13:50:00,42.43,42.64,42.2,42.35,1605900.0,29.1753,29.3197,29.0171,29.1203,1605900.0
2008-02-15 14:00:00,42.32,42.53,42.25,42.44,1175100.0,29.0996,29.244,29.0515,29.1822,1175100.0
2008-02-15 14:10:00,42.43,42.44,42.09,42.14,379500.0,29.1753,29.1822,28.9415,28.9759,379500.0
2008-02-15 14:20:00,42.14,42.27,42.1,42.26,283500.0,28.9759,29.0653,28.9484,29.0584,283500.0
2008-02-15 14:30:00,42.27,42.34,42.13,42.15,452900.0,29.0653,29.1134,28.969,28.9828,452900.0
2008-02-15 14:40:00,42.16,42.28,42.12,42.24,372800.0,28.9896,29.0721,28.9621,29.0446,372800.0
2008-02-15 14:50:00,42.24,42.35,42.19,42.31,389200.0,29.0446,29.1203,29.0103,29.0928,389200.0
2008-02-15 15:00:00,42.32,42.42,42.26,42.33,448700.0,29.0996,29.1684,29.0584,29.1065,448700.0
2008-02-15 15:10:00,42.33,42.46,42.3,42.37,575100.0,29.1065,29.1959,29.0859,29.134,575100.0
2008-02-15 15:20:00,42.36,42.38,42.24,42.27,482300.0,29.1272,29.1409,29.0446,29.0653,482300.0
2008-02-15 15:30:00,42.27,42.35,42.22,42.35,494400.0,29.0653,29.1203,29.0309,29.1203,494400.0
2008-02-15 15:40:00,42.33,42.41,42.24,42.34,770000.0,29.1065,29.1615,29.0446,29.1134,770000.0
2008-02-15 15:50:00,42.34,42.4,42.28,42.37,1056000.0,29.1134,29.1547,29.0721,29.134,1056000.0
2008-02-19 09:30:00,42.78,43.08,42.35,42.4,833800.0,29.4159,29.6222,29.1203,29.1547,833800.0
2008-02-19 09:40:00,42.39,42.6,42.34,42.48,423000.0,29.1478,29.2922,29.1134,29.2097,423000.0
2008-02-19 09:50:00,42.47,42.6,42.14,42.14,574000.0,29.2028,29.2922,28.9759,28.9759,574000.0
2008-02-19 10:00:00,42.13,42.25,42.0,42.24,714200.0,28.969,29.0515,28.8796,29.0446,714200.0
2008-02-19 10:10:00,42.22,42.26,42.07,42.21,452300.0,29.0309,29.0584,28.9277,29.024,452300.0
2008-02-19 10:20:00,42.21,42.24,42.0,42.02,407400.0,29.024,29.0446,28.8796,28.8934,407400.0
2008-02-19 10:30:00,42.02,42.04,41.85,41.92,558900.0,28.8934,28.9071,28.7765,28.8246,558900.0
2008-02-19 10:40:00,41.92,41.99,41.67,41.7,453800.0,28.8246,28.8727,28.6527,28.6733,453800.0
2008-02-19 10:50:00,41.71,42.0,41.68,41.92,360200.0,28.6802,28.8796,28.6596,28.8246,360200.0
2008-02-19 11:00:00,41.92,42.0,41.72,41.76,531100.0,28.8246,28.8796,28.6871,28.7146,531100.0
2008-02-19 11:10:00,41.76,41.76,41.51,41.51,477600.0,28.7146,28.7146,28.5427,28.5427,477600.0
2008-02-19 11:20:00,41.51,41.63,41.46,41.49,351000.0,28.5427,28.6252,28.5083,28.5289,351000.0
2008-02-19 11:30:00,41.49,41.53,41.42,41.45,389500.0,28.5289,28.5564,28.4808,28.5014,389500.0
2008-02-19 11:40:00,41.46,41.58,41.44,41.54,289300.0,28.5083,28.5908,28.4945,28.5633,289300.0
2008-02-19 11:50:00,41.53,41.69,41.43,41.63,317600.0,28.5564,28.6665,28.4877,28.6252,317600.0
2008-02-19 12:00:00,41.62,41.63,41.47,41.61,311200.0,28.6183,28.6252,28.5152,28.6114,311200.0
2008-02-19 12:10:00,41.6,41.86,41.6,41.86,371700.0,28.6046,28.7833,28.6046,28.7833,371700.0
2008-02-19 12:20:00,41.86,41.93,41.8,41.92,264300.0,28.7833,28.8315,28.7421,28.8246,264300.0
2008-02-19 12:30:00,41.92,41.92,41.72,41.81,263600.0,28.8246,28.8246,28.6871,28.749,263600.0
2008-02-19 12:40:00,41.81,41.99,41.73,41.85,398700.0,28.749,28.8727,28.694,28.7765,398700.0
2008-02-19 12:50:00,41.87,41.96,41.78,41.82,222000.0,28.7902,28.8521,28.7283,28.7558,222000.0
2008-02-19 13:00:00,41.82,41.97,41.82,41.89,309000.0,28.7558,28.859,28.7558,28.804,309000.0
2008-02-19 13:10:00,41.89,41.98,41.8,41.94,418800.0,28.804,28.8659,28.7421,28.8384,418800.0
2008-02-19 13:20:00,41.93,42.11,41.86,42.0,408500.0,28.8315,28.9552,28.7833,28.8796,408500.0
2008-02-19 13:30:00,42.0,42.03,41.86,41.86,202700.0,28.8796,28.9002,28.7833,28.7833,202700.0
2008-02-19 13:40:00,41.87,41.96,41.8,41.9,332600.0,28.7902,28.8521,28.7421,28.8108,332600.0
2008-02-19 13:50:00,41.9,41.99,41.8,41.85,255400.0,28.8108,28.8727,28.7421,28.7765,255400.0
2008-02-19 14:00:00,41.85,41.87,41.75,41.79,305900.0,28.7765,28.7902,28.7077,28.7352,305900.0
2008-02-19 14:10:00,41.79,41.97,41.75,41.96,304600.0,28.7352,28.859,28.7077,28.8521,304600.0
2008-02-19 14:20:00,41.96,42.04,41.88,41.88,338900.0,28.8521,28.9071,28.7971,28.7971,338900.0
2008-02-19 14:30:00,41.88,41.91,41.8,41.81,323400.0,28.7971,28.8177,28.7421,28.749,323400.0
2008-02-19 14:40:00,41.81,41.81,41.56,41.65,271300.0,28.749,28.749,28.5771,28.6389,271300.0
2008-02-19 14:50:00,41.65,41.72,41.46,41.46,325600.0,28.6389,28.6871,28.5083,28.5083,325600.0
2008-02-19 15:00:00,41.47,41.54,41.42,41.52,533600.0,28.5152,28.5633,28.4808,28.5496,533600.0
2008-02-19 15:10:00,41.53,41.65,41.49,41.6,559200.0,28.5564,28.6389,28.5289,28.6046,559200.0
2008-02-19 15:20:00,41.6,41.66,41.45,41.52,625600.0,28.6046,28.6458,28.5014,28.5496,625600.0
2008-02-19 15:30:00,41.52,41.63,41.46,41.53,599300.0,28.5496,28.6252,28.5083,28.5564,599300.0
2008-02-19 15:40:00,41.54,41.66,41.47,41.53,722900.0,28.5633,28.6458,28.5152,28.5564,722900.0
2008-02-19 15:50:00,41.54,41.58,41.37,41.5,1096600.0,28.5633,28.5908,28.4464,28.5358,1096600.0
2008-02-20 09:30:00,41.06,41.5,40.76,41.03,817700.0,28.2333,28.5358,28.027,28.2126,817700.0
2008-02-20 09:40:00,41.03,41.53,40.98,41.53,772500.0,28.2126,28.5564,28.1782,28.5564,772500.0
2008-02-20 09:50:00,41.53,41.84,41.5,41.68,641900.0,28.5564,28.7696,28.5358,28.6596,641900.0
2008-02-20 10:00:00,41.69,41.95,41.6,41.88,660300.0,28.6665,28.8452,28.6046,28.7971,660300.0
2008-02-20 10:10:00,41.88,42.16,41.7,42.08,570000.0,28.7971,28.9896,28.6733,28.9346,570000.0
2008-02-20 10:20:00,42.09,42.14,41.9,42.01,525500.0,28.9415,28.9759,28.8108,28.8865,525500.0
2008-02-20 10:30:00,42.0,42.1,41.83,42.07,477700.0,28.8796,28.9484,28.7627,28.9277,477700.0
2008-02-20 10:40:00,42.07,42.14,41.95,41.99,577700.0,28.9277,28.9759,28.8452,28.8727,577700.0
2008-02-20 10:50:00,41.98,42.08,41.83,42.06,736600.0,28.8659,28.9346,28.7627,28.9209,736600.0
2008-02-20 11:00:00,42.06,42.25,42.04,42.24,654300.0,28.9209,29.0515,28.9071,29.0446,654300.0
2008-02-20 11:10:00,42.24,42.46,42.17,42.4,426700.0,29.0446,29.1959,28.9965,29.1547,426700.0
2008-02-20 11:20:00,42.41,42.73,42.4,42.55,414200.0,29.1615,29.3816,29.1547,29.2578,414200.0
2008-02-20 11:30:00,42.54,42.56,42.34,42.41,240100.0,29.2509,29.2647,29.1134,29.1615,240100.0
2008-02-20 11:40:00,42.41,42.66,42.41,42.65,279100.0,29.1615,29.3334,29.1615,29.3266,279100.0
2008-02-20 11:50:00,42.66,42.7,42.54,42.62,239200.0,29.3334,29.3609,29.2509,29.3059,239200.0
2008-02-20 12:00:00,42.62,42.8,42.52,42.79,388300.0,29.3059,29.4297,29.2372,29.4228,388300.0
2008-02-20 12:10:00,42.78,43.11,42.78,43.1,566200.0,29.4159,29.6429,29.4159,29.636,566200.0
2008-02-20 12:20:00,43.1,43.34,43.06,43.18,522400.0,29.636,29.801,29.6085,29.691,522400.0
2008-02-20 12:30:00,43.17,43.39,43.16,43.26,315100.0,29.6841,29.8354,29.6772,29.746,315100.0
2008-02-20 12:40:00,43.26,43.3,43.1,43.1,172000.0,29.746,29.7735,29.636,29.636,172000.0
2008-02-20 12:50:00,43.1,43.28,43.06,43.1,221500.0,29.636,29.7598,29.6085,29.636,221500.0
2008-02-20 13:00:00,43.1,43.49,43.1,43.4,296900.0,29.636,29.9041,29.636,29.8423,296900.0
2008-02-20 13:10:00,43.39,43.49,43.21,43.23,277900.0,29.8354,29.9041,29.7116,29.7254,277900.0
2008-02-20 13:20:00,43.23,43.23,42.98,42.98,349500.0,29.7254,29.7254,29.5535,29.5535,349500.0
2008-02-20 13:30:00,42.97,43.08,42.87,43.05,314400.0,29.5466,29.6222,29.4778,29.6016,314400.0
2008-02-20 13:40:00,43.04,43.28,43.04,43.25,197400.0,29.5947,29.7598,29.5947,29.7391,197400.0
2008-02-20 13:50:00,43.25,43.41,43.22,43.26,437500.0,29.7391,29.8491,29.7185,29.746,437500.0
2008-02-20 14:00:00,43.26,43.48,43.12,43.26,572400.0,29.746,29.8973,29.6497,29.746,572400.0
2008-02-20 14:10:00,43.26,43.35,42.97,43.12,394800.0,29.746,29.8079,29.5466,29.6497,394800.0
2008-02-20 14:20:00,43.13,43.3,42.94,43.3,389900.0,29.6566,29.7735,29.526,29.7735,389900.0
2008-02-20 14:30:00,43.28,43.37,43.08,43.25,444100.0,29.7598,29.8216,29.6222,29.7391,444100.0
2008-02-20 14:40:00,43.26,43.6,43.2,43.6,336800.0,29.746,29.9798,29.7047,29.9798,336800.0
2008-02-20 14:50:00,43.59,43.67,43.45,43.45,443400.0,29.9729,30.0279,29.8766,29.8766,443400.0
2008-02-20 15:00:00,43.44,43.48,43.32,43.44,318200.0,29.8698,29.8973,29.7873,29.8698,318200.0
2008-02-20 15:10:00,43.44,43.55,43.21,43.27,345600.0,29.8698,29.9454,29.7116,29.7529,345600.0
2008-02-20 15:20:00,43.27,43.36,43.12,43.28,403500.0,29.7529,29.8148,29.6497,29.7598,403500.0
2008-02-20 15:30:00,43.29,43.4,43.25,43.39,447200.0,29.7666,29.8423,29.7391,29.8354,447200.0
2008-02-20 15:40:00,43.4,43.58,42.69,43.44,963300.0,29.8423,29.966,29.3541,29.8698,963300.0
2008-02-20 15:50:00,43.44,43.6,43.25,43.6,1184200.0,29.8698,29.9798,29.7391,29.9798,1184200.0
2008-02-21 09:30:00,44.0,44.28,43.78,44.22,808900.0,30.2548,30.4474,30.1036,30.4061,808900.0
2008-02-21 09:40:00,44.22,44.28,43.88,44.1,572800.0,30.4061,30.4474,30.1723,30.3236,572800.0
2008-02-21 09:50:00,44.1,44.15,43.86,44.08,515500.0,30.3236,30.358,30.1586,30.3098,515500.0
2008-02-21 10:00:00,44.08,44.08,43.68,43.85,578100.0,30.3098,30.3098,30.0348,30.1517,578100.0
2008-02-21 10:10:00,43.88,44.1,43.77,44.02,442000.0,30.1723,30.3236,30.0967,30.2686,442000.0
2008-02-21 10:20:00,44.01,44.09,43.74,43.84,464200.0,30.2617,30.3167,30.0761,30.1448,464200.0
2008-02-21 10:30:00,43.86,44.0,43.84,43.9,367300.0,30.1586,30.2548,30.1448,30.1861,367300.0
2008-02-21 10:40:00,43.9,43.9,43.71,43.79,361000.0,30.1861,30.1861,30.0554,30.1104,361000.0
2008-02-21 10:50:00,43.79,43.84,43.53,43.54,485900.0,30.1104,30.1448,29.9317,29.9385,485900.0
2008-02-21 11:00:00,43.54,43.78,43.52,43.75,366100.0,29.9385,30.1036,29.9248,30.0829,366100.0
2008-02-21 11:10:00,43.75,43.76,43.51,43.57,305100.0,30.0829,30.0898,29.9179,29.9592,305100.0
2008-02-21 11:20:00,43.57,43.62,43.45,43.56,325700.0,29.9592,29.9935,29.8766,29.9523,325700.0
2008-02-21 11:30:00,43.56,43.77,43.55,43.68,210900.0,29.9523,30.0967,29.9454,30.0348,210900.0
2008-02-21 11:40:00,43.68,43.82,43.63,43.75,245700.0,30.0348,30.1311,30.0004,30.0829,245700.0
2008-02-21 11:50:00,43.75,43.84,43.65,43.77,179000.0,30.0829,30.1448,30.0142,30.0967,179000.0
2008-02-21 12:00:00,43.77,43.79,43.5,43.56,157200.0,30.0967,30.1104,29.911,29.9523,157200.0
2008-02-21 12:10:00,43.57,43.57,43.38,43.51,249800.0,29.9592,29.9592,29.8285,29.9179,249800.0
2008-02-21 12:20:00,43.52,43.56,43.38,43.51,181200.0,29.9248,29.9523,29.8285,29.9179,181200.0
2008-02-21 12:30:00,43.51,43.62,43.39,43.6,263000.0,29.9179,29.9935,29.8354,29.9798,263000.0
2008-02-21 12:40:00,43.6,43.7,43.44,43.5,536300.0,29.9798,30.0485,29.8698,29.911,536300.0
2008-02-21 12:50:00,43.5,43.66,43.37,43.65,180800.0,29.911,30.021,29.8216,30.0142,180800.0
2008-02-21 13:00:00,43.65,43.74,43.53,43.64,210500.0,30.0142,30.0761,29.9317,30.0073,210500.0
2008-02-21 13:10:00,43.64,43.64,43.3,43.37,204500.0,30.0073,30.0073,29.7735,29.8216,204500.0
2008-02-21 13:20:00,43.38,43.44,43.13,43.35,311600.0,29.8285,29.8698,29.6566,29.8079,311600.0
2008-02-21 13:30:00,43.36,43.36,43.11,43.16,230300.0,29.8148,29.8148,29.6429,29.6772,230300.0
2008-02-21 13:40:00,43.16,43.37,43.13,43.22,164800.0,29.6772,29.8216,29.6566,29.7185,164800.0
2008-02-21 13:50:00,43.2,43.46,43.17,43.4,172800.0,29.7047,29.8835,29.6841,29.8423,172800.0
2008-02-21 14:00:00,43.4,43.46,43.23,43.24,216700.0,29.8423,29.8835,29.7254,29.7322,216700.0
2008-02-21 14:10:00,43.25,43.34,43.16,43.3,140800.0,29.7391,29.801,29.6772,29.7735,140800.0
2008-02-21 14:20:00,43.3,43.59,43.3,43.51,235500.0,29.7735,29.9729,29.7735,29.9179,235500.0
2008-02-21 14:30:00,43.52,43.73,43.44,43.65,336500.0,29.9248,30.0692,29.8698,30.0142,336500.0
2008-02-21 14:40:00,43.64,43.65,43.39,43.42,300900.0,30.0073,30.0142,29.8354,29.856,300900.0
2008-02-21 14:50:00,43.42,43.44,43.32,43.38,181400.0,29.856,29.8698,29.7873,29.8285,181400.0
2008-02-21 15:00:00,43.37,43.37,42.98,43.08,301200.0,29.8216,29.8216,29.5535,29.6222,301200.0
2008-02-21 15:10:00,43.08,43.18,43.0,43.06,245300.0,29.6222,29.691,29.5672,29.6085,245300.0
2008-02-21 15:20:00,43.06,43.3,42.99,43.23,342100.0,29.6085,29.7735,29.5603,29.7254,342100.0
2008-02-21 15:30:00,43.23,43.38,43.2,43.22,500700.0,29.7254,29.8285,29.7047,29.7185,500700.0
2008-02-21 15:40:00,43.21,43.3,43.14,43.22,476500.0,29.7116,29.7735,29.6635,29.7185,476500.0
2008-02-21 15:50:00,43.23,43.24,43.03,43.2,684500.0,29.7254,29.7322,29.5878,29.7047,684500.0
2008-02-22 09:30:00,43.21,43.38,42.86,43.0,606000.0,29.7116,29.8285,29.471,29.5672,606000.0
2008-02-22 09:40:00,43.0,43.02,42.7,42.89,428600.0,29.5672,29.581,29.3609,29.4916,428600.0
2008-02-22 09:50:00,42.91,42.97,42.74,42.97,425200.0,29.5053,29.5466,29.3884,29.5466,425200.0
2008-02-22 10:00:00,42.98,42.99,42.64,42.82,514900.0,29.5535,29.5603,29.3197,29.4435,514900.0
2008-02-22 10:10:00,42.82,42.84,42.54,42.61,327700.0,29.4435,29.4572,29.2509,29.2991,327700.0
2008-02-22 10:20:00,42.6,42.87,42.47,42.72,311700.0,29.2922,29.4778,29.2028,29.3747,311700.0
2008-02-22 10:30:00,42.72,42.74,42.39,42.39,408900.0,29.3747,29.3884,29.1478,29.1478,408900.0
2008-02-22 10:40:00,42.4,42.7,42.35,42.63,273200.0,29.1547,29.3609,29.1203,29.3128,273200.0
2008-02-22 10:50:00,42.63,42.76,42.56,42.62,272100.0,29.3128,29.4022,29.2647,29.3059,272100.0
2008-02-22 11:00:00,42.61,42.66,42.5,42.63,238600.0,29.2991,29.3334,29.2234,29.3128,238600.0
2008-02-22 11:10:00,42.63,42.76,42.55,42.65,330900.0,29.3128,29.4022,29.2578,29.3266,330900.0
2008-02-22 11:20:00,42.65,43.0,42.64,42.81,392800.0,29.3266,29.5672,29.3197,29.4366,392800.0
2008-02-22 11:30:00,42.81,42.87,42.72,42.8,177800.0,29.4366,29.4778,29.3747,29.4297,177800.0
2008-02-22 11:40:00,42.8,42.8,42.54,42.59,176800.0,29.4297,29.4297,29.2509,29.2853,176800.0
2008-02-22 11:50:00,42.58,42.66,42.54,42.61,196400.0,29.2784,29.3334,29.2509,29.2991,196400.0
2008-02-22 12:00:00,42.62,42.66,42.51,42.61,340300.0,29.3059,29.3334,29.2303,29.2991,340300.0
2008-02-22 12:10:00,42.61,42.61,42.5,42.54,301400.0,29.2991,29.2991,29.2234,29.2509,301400.0
2008-02-22 12:20:00,42.54,42.67,42.52,42.59,126200.0,29.2509,29.3403,29.2372,29.2853,126200.0
2008-02-22 12:30:00,42.59,42.71,42.49,42.65,244000.0,29.2853,29.3678,29.2165,29.3266,244000.0
2008-02-22 12:40:00,42.65,42.74,42.58,42.68,223500.0,29.3266,29.3884,29.2784,29.3472,223500.0
2008-02-22 12:50:00,42.68,42.78,42.62,42.76,150500.0,29.3472,29.4159,29.3059,29.4022,150500.0
2008-02-22 13:00:00,42.75,42.79,42.66,42.76,174800.0,29.3953,29.4228,29.3334,29.4022,174800.0
2008-02-22 13:10:00,42.74,42.84,42.69,42.75,88300.0,29.3884,29.4572,29.3541,29.3953,88300.0
2008-02-22 13:20:00,42.75,42.9,42.72,42.76,195200.0,29.3953,29.4985,29.3747,29.4022,195200.0
2008-02-22 13:30:00,42.75,42.82,42.7,42.78,181300.0,29.3953,29.4435,29.3609,29.4159,181300.0
2008-02-22 13:40:00,42.78,42.9,42.74,42.9,227300.0,29.4159,29.4985,29.3884,29.4985,227300.0
2008-02-22 13:50:00,42.9,42.9,42.72,42.73,148000.0,29.4985,29.4985,29.3747,29.3816,148000.0
2008-02-22 14:00:00,42.73,42.78,42.64,42.71,235900.0,29.3816,29.4159,29.3197,29.3678,235900.0
2008-02-22 14:10:00,42.7,42.74,42.58,42.73,149600.0,29.3609,29.3884,29.2784,29.3816,149600.0
2008-02-22 14:20:00,42.74,42.74,42.62,42.65,138800.0,29.3884,29.3884,29.3059,29.3266,138800.0
2008-02-22 14:30:00,42.64,42.64,42.53,42.58,138800.0,29.3197,29.3197,29.244,29.2784,138800.0
2008-02-22 14:40:00,42.57,42.76,42.54,42.66,210200.0,29.2715,29.4022,29.2509,29.3334,210200.0
2008-02-22 14:50:00,42.67,42.76,42.6,42.66,137400.0,29.3403,29.4022,29.2922,29.3334,137400.0
2008-02-22 15:00:00,42.66,42.7,42.55,42.57,158500.0,29.3334,29.3609,29.2578,29.2715,158500.0
2008-02-22 15:10:00,42.57,42.57,42.28,42.39,360500.0,29.2715,29.2715,29.0721,29.1478,360500.0
2008-02-22 15:20:00,42.39,42.83,42.39,42.82,391500.0,29.1478,29.4503,29.1478,29.4435,391500.0
2008-02-22 15:30:00,42.82,43.61,42.77,43.56,1005100.0,29.4435,29.9867,29.4091,29.9523,1005100.0
2008-02-22 15:40:00,43.57,43.84,43.42,43.78,835800.0,29.9592,30.1448,29.856,30.1036,835800.0
2008-02-22 15:50:00,43.78,44.28,43.63,44.24,1089900.0,30.1036,30.4474,30.0004,30.4199,1089900.0
2008-02-25 09:30:00,43.95,44.05,43.65,43.85,742500.0,30.2204,30.2892,30.0142,30.1517,742500.0
2008-02-25 09:40:00,43.85,43.87,43.54,43.75,479700.0,30.1517,30.1654,29.9385,30.0829,479700.0
2008-02-25 09:50:00,43.76,43.76,43.5,43.64,478500.0,30.0898,30.0898,29.911,30.0073,478500.0
2008-02-25 10:00:00,43.64,43.88,43.55,43.79,571900.0,30.0073,30.1723,29.9454,30.1104,571900.0
2008-02-25 10:10:00,43.79,43.92,43.75,43.75,380100.0,30.1104,30.1998,30.0829,30.0829,380100.0
2008-02-25 10:20:00,43.75,43.93,43.49,43.92,336000.0,30.0829,30.2067,29.9041,30.1998,336000.0
2008-02-25 10:30:00,43.92,44.32,43.92,44.16,428400.0,30.1998,30.4749,30.1998,30.3648,428400.0
2008-02-25 10:40:00,44.16,44.56,44.08,44.52,308000.0,30.3648,30.6399,30.3098,30.6124,308000.0
2008-02-25 10:50:00,44.52,44.75,44.49,44.66,435400.0,30.6124,30.7705,30.5918,30.7087,435400.0
2008-02-25 11:00:00,44.66,44.67,44.32,44.38,213300.0,30.7087,30.7155,30.4749,30.5161,213300.0
2008-02-25 11:10:00,44.37,44.59,44.34,44.47,231300.0,30.5092,30.6605,30.4886,30.578,231300.0
2008-02-25 11:20:00,44.48,44.61,44.41,44.41,221800.0,30.5849,30.6743,30.5368,30.5368,221800.0
2008-02-25 11:30:00,44.42,44.44,44.2,44.23,243200.0,30.5436,30.5574,30.3924,30.413,243200.0
2008-02-25 11:40:00,44.23,44.44,44.21,44.3,267300.0,30.413,30.5574,30.3992,30.4611,267300.0
2008-02-25 11:50:00,44.3,44.37,44.0,44.06,462600.0,30.4611,30.5092,30.2548,30.2961,462600.0
2008-02-25 12:00:00,44.07,44.1,43.92,43.92,279700.0,30.303,30.3236,30.1998,30.1998,279700.0
2008-02-25 12:10:00,43.93,44.11,43.82,43.85,160600.0,30.2067,30.3305,30.1311,30.1517,160600.0
2008-02-25 12:20:00,43.85,43.87,43.7,43.74,152700.0,30.1517,30.1654,30.0485,30.0761,152700.0
2008-02-25 12:30:00,43.74,43.97,43.71,43.88,135600.0,30.0761,30.2342,30.0554,30.1723,135600.0
2008-02-25 12:40:00,43.88,44.04,43.82,44.0,134200.0,30.1723,30.2823,30.1311,30.2548,134200.0
2008-02-25 12:50:00,44.01,44.07,43.9,44.03,170600.0,30.2617,30.303,30.1861,30.2755,170600.0
2008-02-25 13:00:00,44.02,44.15,43.86,44.11,118400.0,30.2686,30.358,30.1586,30.3305,118400.0
2008-02-25 13:10:00,44.11,44.11,43.88,43.89,132400.0,30.3305,30.3305,30.1723,30.1792,132400.0
2008-02-25 13:20:00,43.89,43.96,43.72,43.78,151100.0,30.1792,30.2273,30.0623,30.1036,151100.0
2008-02-25 13:30:00,43.87,43.96,43.66,43.72,375300.0,30.1654,30.2273,30.021,30.0623,375300.0
2008-02-25 13:40:00,43.71,43.84,43.65,43.8,140600.0,30.0554,30.1448,30.0142,30.1173,140600.0
2008-02-25 13:50:00,43.8,43.96,43.77,43.9,184900.0,30.1173,30.2273,30.0967,30.1861,184900.0
2008-02-25 14:00:00,43.9,44.02,43.82,43.96,215400.0,30.1861,30.2686,30.1311,30.2273,215400.0
2008-02-25 14:10:00,43.96,44.27,43.87,44.14,265100.0,30.2273,30.4405,30.1654,30.3511,265100.0
2008-02-25 14:20:00,44.14,45.19,44.1,45.16,601100.0,30.3511,31.0731,30.3236,31.0525,601100.0
2008-02-25 14:30:00,45.16,45.27,44.58,44.79,670600.0,31.0525,31.1281,30.6536,30.798,670600.0
2008-02-25 14:40:00,44.79,44.8,44.22,44.3,752500.0,30.798,30.8049,30.4061,30.4611,752500.0
2008-02-25 14:50:00,44.3,44.68,44.25,44.6,502800.0,30.4611,30.7224,30.4267,30.6674,502800.0
2008-02-25 15:00:00,44.6,44.91,44.58,44.65,377000.0,30.6674,30.8806,30.6536,30.7018,377000.0
2008-02-25 15:10:00,44.65,44.95,44.47,44.87,261700.0,30.7018,30.9081,30.578,30.8531,261700.0
2008-02-25 15:20:00,44.87,45.14,44.72,45.07,399400.0,30.8531,31.0387,30.7499,30.9906,399400.0
2008-02-25 15:30:00,45.07,45.39,44.94,45.37,597000.0,30.9906,31.2106,30.9012,31.1969,597000.0
2008-02-25 15:40:00,45.38,45.45,45.12,45.13,743500.0,31.2037,31.2519,31.025,31.0318,743500.0
2008-02-25 15:50:00,45.14,45.38,45.12,45.34,788200.0,31.0387,31.2037,31.025,31.1762,788200.0
2008-02-26 09:30:00,44.97,45.07,44.7,45.04,547900.0,30.9218,30.9906,30.7362,30.9699,547900.0
2008-02-26 09:40:00,45.04,45.15,44.83,44.87,1080600.0,30.9699,31.0456,30.8255,30.8531,1080600.0
2008-02-26 09:50:00,44.86,44.98,44.73,44.76,360900.0,30.8462,30.9287,30.7568,30.7774,360900.0
2008-02-26 10:00:00,44.75,45.1,44.53,45.04,654400.0,30.7705,31.0112,30.6193,30.9699,654400.0
2008-02-26 10:10:00,45.05,45.11,44.65,44.65,421000.0,30.9768,31.0181,30.7018,30.7018,421000.0
2008-02-26 10:20:00,44.65,44.75,44.54,44.63,313700.0,30.7018,30.7705,30.6261,30.688,313700.0
2008-02-26 10:30:00,44.62,44.76,44.42,44.42,289800.0,30.6811,30.7774,30.5436,30.5436,289800.0
2008-02-26 10:40:00,44.42,44.48,44.25,44.44,379600.0,30.5436,30.5849,30.4267,30.5574,379600.0
2008-02-26 10:50:00,44.43,44.74,44.38,44.5,324900.0,30.5505,30.7637,30.5161,30.5986,324900.0
2008-02-26 11:00:00,44.51,44.58,44.38,44.44,329500.0,30.6055,30.6536,30.5161,30.5574,329500.0
2008-02-26 11:10:00,44.43,44.73,44.35,44.73,356400.0,30.5505,30.7568,30.4955,30.7568,356400.0
2008-02-26 11:20:00,44.74,44.89,44.72,44.81,294800.0,30.7637,30.8668,30.7499,30.8118,294800.0
2008-02-26 11:30:00,44.81,44.98,44.78,44.94,217200.0,30.8118,30.9287,30.7912,30.9012,217200.0
2008-02-26 11:40:00,44.95,44.99,44.85,44.9,307900.0,30.9081,30.9356,30.8393,30.8737,307900.0
2008-02-26 11:50:00,44.9,45.0,44.88,44.97,207000.0,30.8737,30.9424,30.8599,30.9218,207000.0
2008-02-26 12:00:00,44.98,45.01,44.91,44.98,182600.0,30.9287,30.9493,30.8806,30.9287,182600.0
2008-02-26 12:10:00,44.97,45.01,44.88,45.0,412900.0,30.9218,30.9493,30.8599,30.9424,412900.0
2008-02-26 12:20:00,45.0,45.22,44.98,45.22,483900.0,30.9424,31.0937,30.9287,31.0937,483900.0
2008-02-26 12:30:00,45.22,45.24,45.11,45.18,178200.0,31.0937,31.1075,31.0181,31.0662,178200.0
2008-02-26 12:40:00,45.18,45.33,45.06,45.33,210800.0,31.0662,31.1694,30.9837,31.1694,210800.0
2008-02-26 12:50:00,45.33,45.48,45.1,45.33,347300.0,31.1694,31.2725,31.0112,31.1694,347300.0
2008-02-26 13:00:00,45.32,45.71,45.31,45.46,322600.0,31.1625,31.4306,31.1556,31.2587,322600.0
2008-02-26 13:10:00,45.47,45.5,45.31,45.44,200200.0,31.2656,31.2862,31.1556,31.245,200200.0
2008-02-26 13:20:00,45.44,45.53,45.36,45.42,196700.0,31.245,31.3069,31.19,31.2312,196700.0
2008-02-26 13:30:00,45.41,45.43,45.11,45.14,148000.0,31.2244,31.2381,31.0181,31.0387,148000.0
2008-02-26 13:40:00,45.13,45.29,45.12,45.23,161900.0,31.0318,31.1418,31.025,31.1006,161900.0
2008-02-26 13:50:00,45.23,45.32,45.04,45.11,653500.0,31.1006,31.1625,30.9699,31.0181,653500.0
2008-02-26 14:00:00,45.11,45.18,45.05,45.13,259600.0,31.0181,31.0662,30.9768,31.0318,259600.0
2008-02-26 14:10:00,45.13,45.4,45.12,45.28,316900.0,31.0318,31.2175,31.025,31.135,316900.0
2008-02-26 14:20:00,45.28,45.36,45.18,45.23,353200.0,31.135,31.19,31.0662,31.1006,353200.0
2008-02-26 14:30:00,45.23,45.41,45.23,45.33,190900.0,31.1006,31.2244,31.1006,31.1694,190900.0
2008-02-26 14:40:00,45.32,45.47,45.25,45.46,321500.0,31.1625,31.2656,31.1143,31.2587,321500.0
2008-02-26 14:50:00,45.45,45.53,45.38,45.39,303000.0,31.2519,31.3069,31.2037,31.2106,303000.0
2008-02-26 15:00:00,45.39,45.41,44.97,45.04,470100.0,31.2106,31.2244,30.9218,30.9699,470100.0
2008-02-26 15:10:00,45.04,45.04,44.8,44.93,410700.0,30.9699,30.9699,30.8049,30.8943,410700.0
2008-02-26 15:20:00,44.92,45.03,44.69,45.03,607900.0,30.8874,30.9631,30.7293,30.9631,607900.0
2008-02-26 15:30:00,45.03,45.1,44.71,44.91,686700.0,30.9631,31.0112,30.743,30.8806,686700.0
2008-02-26 15:40:00,44.91,44.99,44.83,44.91,594900.0,30.8806,30.9356,30.8255,30.8806,594900.0
2008-02-26 15:50:00,44.91,44.99,44.73,44.89,834500.0,30.8806,30.9356,30.7568,30.8668,834500.0
2008-02-27 09:30:00,44.5,44.64,44.31,44.51,499300.0,30.5986,30.6949,30.468,30.6055,499300.0
2008-02-27 09:40:00,44.5,45.13,44.44,45.13,401500.0,30.5986,31.0318,30.5574,31.0318,401500.0
2008-02-27 09:50:00,45.12,45.22,44.85,44.86,860200.0,31.025,31.0937,30.8393,30.8462,860200.0
2008-02-27 10:00:00,44.86,45.08,44.65,45.0,468500.0,30.8462,30.9974,30.7018,30.9424,468500.0
2008-02-27 10:10:00,45.0,45.16,44.82,45.04,277100.0,30.9424,31.0525,30.8187,30.9699,277100.0
2008-02-27 10:20:00,45.05,45.07,44.64,44.64,204200.0,30.9768,30.9906,30.6949,30.6949,204200.0
2008-02-27 10:30:00,44.62,45.01,44.62,44.95,208300.0,30.6811,30.9493,30.6811,30.9081,208300.0
2008-02-27 10:40:00,44.96,46.12,44.95,46.0,835400.0,30.9149,31.7126,30.9081,31.63,835400.0
2008-02-27 10:50:00,46.01,46.37,45.94,46.0,819200.0,31.6369,31.8845,31.5888,31.63,819200.0
2008-02-27 11:00:00,46.01,46.12,45.93,46.01,428200.0,31.6369,31.7126,31.5819,31.6369,428200.0
2008-02-27 11:10:00,46.01,46.04,45.83,46.02,355200.0,31.6369,31.6576,31.5132,31.6438,355200.0
2008-02-27 11:20:00,46.01,46.05,45.85,45.9,316200.0,31.6369,31.6644,31.5269,31.5613,316200.0
2008-02-27 11:30:00,45.92,46.07,45.85,45.99,265900.0,31.575,31.6782,31.5269,31.6232,265900.0
2008-02-27 11:40:00,45.99,46.37,45.98,46.37,222800.0,31.6232,31.8845,31.6163,31.8845,222800.0
2008-02-27 11:50:00,46.37,46.42,46.17,46.35,212400.0,31.8845,31.9188,31.7469,31.8707,212400.0
2008-02-27 12:00:00,46.35,46.35,46.19,46.23,159600.0,31.8707,31.8707,31.7607,31.7882,159600.0
2008-02-27 12:10:00,46.25,46.33,45.94,45.98,196600.0,31.802,31.857,31.5888,31.6163,196600.0
2008-02-27 12:20:00,45.97,46.04,45.85,45.94,204500.0,31.6094,31.6576,31.5269,31.5888,204500.0
2008-02-27 12:30:00,45.93,46.05,45.93,46.0,131200.0,31.5819,31.6644,31.5819,31.63,131200.0
2008-02-27 12:40:00,46.0,46.26,45.93,46.17,273700.0,31.63,31.8088,31.5819,31.7469,273700.0
2008-02-27 12:50:00,46.18,46.22,46.04,46.12,84200.0,31.7538,31.7813,31.6576,31.7126,84200.0
2008-02-27 13:00:00,46.1,46.22,46.09,46.11,82400.0,31.6988,31.7813,31.6919,31.7057,82400.0
2008-02-27 13:10:00,46.13,46.17,46.06,46.12,103400.0,31.7194,31.7469,31.6713,31.7126,103400.0
2008-02-27 13:20:00,46.13,46.13,45.85,46.05,144200.0,31.7194,31.7194,31.5269,31.6644,144200.0
2008-02-27 13:30:00,46.05,46.12,45.62,45.67,241200.0,31.6644,31.7126,31.3688,31.4031,241200.0
2008-02-27 13:40:00,45.67,45.77,45.62,45.63,200100.0,31.4031,31.4719,31.3688,31.3756,200100.0
2008-02-27 13:50:00,45.63,45.86,45.59,45.8,188600.0,31.3756,31.5338,31.3481,31.4925,188600.0
2008-02-27 14:00:00,45.8,45.82,45.39,45.55,299800.0,31.4925,31.5063,31.2106,31.3206,299800.0
2008-02-27 14:10:00,45.55,45.58,45.42,45.53,178700.0,31.3206,31.3413,31.2312,31.3069,178700.0
2008-02-27 14:20:00,45.52,45.53,45.25,45.42,198300.0,31.3,31.3069,31.1143,31.2312,198300.0
2008-02-27 14:30:00,45.41,45.58,45.36,45.4,209300.0,31.2244,31.3413,31.19,31.2175,209300.0
2008-02-27 14:40:00,45.41,45.86,45.39,45.82,213600.0,31.2244,31.5338,31.2106,31.5063,213600.0
2008-02-27 14:50:00,45.81,45.91,45.65,45.89,297200.0,31.4994,31.5682,31.3894,31.5544,297200.0
2008-02-27 15:00:00,45.9,45.97,45.7,45.78,189200.0,31.5613,31.6094,31.4238,31.4788,189200.0
2008-02-27 15:10:00,45.78,45.98,45.73,45.95,175500.0,31.4788,31.6163,31.4444,31.5957,175500.0
2008-02-27 15:20:00,45.95,46.15,45.84,46.1,285900.0,31.5957,31.7332,31.52,31.6988,285900.0
2008-02-27 15:30:00,46.11,46.13,45.94,45.96,269600.0,31.7057,31.7194,31.5888,31.6025,269600.0
2008-02-27 15:40:00,45.96,45.96,45.74,45.83,484300.0,31.6025,31.6025,31.4513,31.5132,484300.0
2008-02-27 15:50:00,45.84,45.94,45.76,45.92,573600.0,31.52,31.5888,31.465,31.575,573600.0
2008-02-28 09:30:00,45.52,45.58,44.94,44.96,526600.0,31.3,31.3413,30.9012,30.9149,526600.0
2008-02-28 09:40:00,44.96,45.0,44.56,44.62,588300.0,30.9149,30.9424,30.6399,30.6811,588300.0
2008-02-28 09:50:00,44.63,44.79,44.42,44.66,638200.0,30.688,30.798,30.5436,30.7087,638200.0
2008-02-28 10:00:00,44.68,44.94,44.66,44.83,446800.0,30.7224,30.9012,30.7087,30.8255,446800.0
2008-02-28 10:10:00,44.83,45.0,44.8,44.94,417800.0,30.8255,30.9424,30.8049,30.9012,417800.0
2008-02-28 10:20:00,44.95,45.14,44.83,45.13,260300.0,30.9081,31.0387,30.8255,31.0318,260300.0
2008-02-28 10:30:00,45.14,45.14,44.81,44.96,198500.0,31.0387,31.0387,30.8118,30.9149,198500.0
2008-02-28 10:40:00,44.95,45.05,44.78,44.84,241400.0,30.9081,30.9768,30.7912,30.8324,241400.0
2008-02-28 10:50:00,44.83,44.92,44.76,44.78,215300.0,30.8255,30.8874,30.7774,30.7912,215300.0
2008-02-28 11:00:00,44.77,44.87,44.48,44.52,513100.0,30.7843,30.8531,30.5849,30.6124,513100.0
2008-02-28 11:10:00,44.53,44.53,44.31,44.36,326500.0,30.6193,30.6193,30.468,30.5024,326500.0
2008-02-28 11:20:00,44.37,44.37,44.19,44.22,326000.0,30.5092,30.5092,30.3855,30.4061,326000.0
2008-02-28 11:30:00,44.21,44.29,44.03,44.27,386000.0,30.3992,30.4542,30.2755,30.4405,386000.0
2008-02-28 11:40:00,44.27,44.36,44.19,44.29,117500.0,30.4405,30.5024,30.3855,30.4542,117500.0
2008-02-28 11:50:00,44.3,44.5,44.25,44.49,121500.0,30.4611,30.5986,30.4267,30.5918,121500.0
2008-02-28 12:00:00,44.49,44.62,44.42,44.47,198400.0,30.5918,30.6811,30.5436,30.578,198400.0
2008-02-28 12:10:00,44.47,44.47,44.25,44.42,218600.0,30.578,30.578,30.4267,30.5436,218600.0
2008-02-28 12:20:00,44.41,44.53,44.41,44.43,96500.0,30.5368,30.6193,30.5368,30.5505,96500.0
2008-02-28 12:30:00,44.44,44.55,44.41,44.53,128900.0,30.5574,30.633,30.5368,30.6193,128900.0
2008-02-28 12:40:00,44.52,44.66,44.48,44.64,131200.0,30.6124,30.7087,30.5849,30.6949,131200.0
2008-02-28 12:50:00,44.65,44.66,44.42,44.42,106700.0,30.7018,30.7087,30.5436,30.5436,106700.0
2008-02-28 13:00:00,44.42,44.72,44.38,44.72,127500.0,30.5436,30.7499,30.5161,30.7499,127500.0
2008-02-28 13:10:00,44.72,44.74,44.46,44.49,170000.0,30.7499,30.7637,30.5711,30.5918,170000.0
2008-02-28 13:20:00,44.49,44.61,44.43,44.46,129500.0,30.5918,30.6743,30.5505,30.5711,129500.0
2008-02-28 13:30:00,44.45,44.6,44.45,44.46,84600.0,30.5643,30.6674,30.5643,30.5711,84600.0
2008-02-28 13:40:00,44.46,44.61,44.38,44.59,168200.0,30.5711,30.6743,30.5161,30.6605,168200.0
2008-02-28 13:50:00,44.6,44.65,44.48,44.64,100400.0,30.6674,30.7018,30.5849,30.6949,100400.0
2008-02-28 14:00:00,44.63,44.66,44.49,44.64,105100.0,30.688,30.7087,30.5918,30.6949,105100.0
2008-02-28 14:10:00,44.65,44.84,44.58,44.79,145500.0,30.7018,30.8324,30.6536,30.798,145500.0
2008-02-28 14:20:00,44.79,44.97,44.74,44.8,221600.0,30.798,30.9218,30.7637,30.8049,221600.0
2008-02-28 14:30:00,44.8,44.8,44.65,44.68,227300.0,30.8049,30.8049,30.7018,30.7224,227300.0
2008-02-28 14:40:00,44.68,44.76,44.62,44.64,238200.0,30.7224,30.7774,30.6811,30.6949,238200.0
2008-02-28 14:50:00,44.65,44.75,44.63,44.7,217200.0,30.7018,30.7705,30.688,30.7362,217200.0
2008-02-28 15:00:00,44.7,44.7,44.52,44.62,258600.0,30.7362,30.7362,30.6124,30.6811,258600.0
2008-02-28 15:10:00,44.62,44.64,44.44,44.53,156100.0,30.6811,30.6949,30.5574,30.6193,156100.0
2008-02-28 15:20:00,44.54,44.54,44.31,44.32,297900.0,30.6261,30.6261,30.468,30.4749,297900.0
2008-02-28 15:30:00,44.33,44.42,44.25,44.36,282400.0,30.4817,30.5436,30.4267,30.5024,282400.0
2008-02-28 15:40:00,44.36,44.56,44.33,44.52,528600.0,30.5024,30.6399,30.4817,30.6124,528600.0
2008-02-28 15:50:00,44.51,44.55,44.39,44.4,679600.0,30.6055,30.633,30.523,30.5299,679600.0
2008-02-29 09:30:00,43.6,44.0,43.54,43.69,479300.0,29.9798,30.2548,29.9385,30.0417,479300.0
2008-02-29 09:40:00,43.7,43.78,43.18,43.38,622800.0,30.0485,30.1036,29.691,29.8285,622800.0
2008-02-29 09:50:00,43.37,43.55,43.31,43.51,297800.0,29.8216,29.9454,29.7804,29.9179,297800.0
2008-02-29 10:00:00,43.51,43.72,43.39,43.7,409200.0,29.9179,30.0623,29.8354,30.0485,409200.0
2008-02-29 10:10:00,43.71,43.71,43.22,43.29,531200.0,30.0554,30.0554,29.7185,29.7666,531200.0
2008-02-29 10:20:00,43.29,43.32,43.13,43.28,490600.0,29.7666,29.7873,29.6566,29.7598,490600.0
2008-02-29 10:30:00,43.28,43.33,43.09,43.19,307800.0,29.7598,29.7941,29.6291,29.6979,307800.0
2008-02-29 10:40:00,43.2,43.26,43.09,43.25,311400.0,29.7047,29.746,29.6291,29.7391,311400.0
2008-02-29 10:50:00,43.25,43.25,43.07,43.08,281100.0,29.7391,29.7391,29.6154,29.6222,281100.0
2008-02-29 11:00:00,43.09,43.12,43.0,43.08,360400.0,29.6291,29.6497,29.5672,29.6222,360400.0
2008-02-29 11:10:00,43.08,43.3,43.01,43.15,410200.0,29.6222,29.7735,29.5741,29.6704,410200.0
2008-02-29 11:20:00,43.15,43.18,43.0,43.05,236900.0,29.6704,29.691,29.5672,29.6016,236900.0
2008-02-29 11:30:00,43.06,43.16,43.0,43.08,240400.0,29.6085,29.6772,29.5672,29.6222,240400.0
2008-02-29 11:40:00,43.09,43.14,43.0,43.03,179800.0,29.6291,29.6635,29.5672,29.5878,179800.0
2008-02-29 11:50:00,43.02,43.13,42.98,43.01,155900.0,29.581,29.6566,29.5535,29.5741,155900.0
2008-02-29 12:00:00,43.02,43.04,42.85,42.95,181700.0,29.581,29.5947,29.4641,29.5328,181700.0
2008-02-29 12:10:00,42.93,42.94,42.77,42.82,214900.0,29.5191,29.526,29.4091,29.4435,214900.0
2008-02-29 12:20:00,42.81,43.16,42.8,43.08,223000.0,29.4366,29.6772,29.4297,29.6222,223000.0
2008-02-29 12:30:00,43.08,43.08,42.88,42.91,102000.0,29.6222,29.6222,29.4847,29.5053,102000.0
2008-02-29 12:40:00,42.91,42.95,42.79,42.84,119000.0,29.5053,29.5328,29.4228,29.4572,119000.0
2008-02-29 12:50:00,42.84,42.98,42.82,42.94,133800.0,29.4572,29.5535,29.4435,29.526,133800.0
2008-02-29 13:00:00,42.95,43.04,42.85,42.95,162800.0,29.5328,29.5947,29.4641,29.5328,162800.0
2008-02-29 13:10:00,42.93,42.98,42.85,42.9,130500.0,29.5191,29.5535,29.4641,29.4985,130500.0
2008-02-29 13:20:00,42.9,42.97,42.75,42.78,139100.0,29.4985,29.5466,29.3953,29.4159,139100.0
2008-02-29 13:30:00,42.78,42.79,42.57,42.68,366200.0,29.4159,29.4228,29.2715,29.3472,366200.0
2008-02-29 13:40:00,42.68,42.78,42.54,42.56,294500.0,29.3472,29.4159,29.2509,29.2647,294500.0
2008-02-29 13:50:00,42.56,42.58,42.38,42.41,204000.0,29.2647,29.2784,29.1409,29.1615,204000.0
2008-02-29 14:00:00,42.4,42.5,42.38,42.43,187600.0,29.1547,29.2234,29.1409,29.1753,187600.0
2008-02-29 14:10:00,42.43,42.46,42.21,42.29,386400.0,29.1753,29.1959,29.024,29.079,386400.0
2008-02-29 14:20:00,42.28,42.35,42.17,42.2,277500.0,29.0721,29.1203,28.9965,29.0171,277500.0
2008-02-29 14:30:00,42.2,42.2,42.0,42.06,318000.0,29.0171,29.0171,28.8796,28.9209,318000.0
2008-02-29 14:40:00,42.05,42.22,42.03,42.1,372700.0,28.914,29.0309,28.9002,28.9484,372700.0
2008-02-29 14:50:00,42.11,42.2,42.04,42.13,344100.0,28.9552,29.0171,28.9071,28.969,344100.0
2008-02-29 15:00:00,42.12,42.13,42.01,42.01,375700.0,28.9621,28.969,28.8865,28.8865,375700.0
2008-02-29 15:10:00,42.01,42.06,41.94,41.96,564000.0,28.8865,28.9209,28.8384,28.8521,564000.0
2008-02-29 15:20:00,41.96,42.18,41.93,42.13,464500.0,28.8521,29.0034,28.8315,28.969,464500.0
2008-02-29 15:30:00,42.13,42.14,41.93,41.97,573000.0,28.969,28.9759,28.8315,28.859,573000.0
2008-02-29 15:40:00,41.97,42.15,41.94,42.03,1224600.0,28.859,28.9828,28.8384,28.9002,1224600.0
2008-02-29 15:50:00,42.01,42.39,42.0,42.12,1521400.0,28.8865,29.1478,28.8796,28.9621,1521400.0
2008-03-03 09:30:00,42.15,42.15,41.55,41.57,808600.0,28.9828,28.9828,28.5702,28.5839,808600.0
2008-03-03 09:40:00,41.56,41.61,41.14,41.5,539100.0,28.5771,28.6114,28.2883,28.5358,539100.0
2008-03-03 09:50:00,41.5,41.6,41.06,41.1,348600.0,28.5358,28.6046,28.2333,28.2608,348600.0
2008-03-03 10:00:00,41.1,41.38,41.07,41.27,689600.0,28.2608,28.4533,28.2401,28.3777,689600.0
2008-03-03 10:10:00,41.27,41.57,41.18,41.56,517300.0,28.3777,28.5839,28.3158,28.5771,517300.0
2008-03-03 10:20:00,41.56,41.62,41.41,41.49,397000.0,28.5771,28.6183,28.4739,28.5289,397000.0
2008-03-03 10:30:00,41.5,41.5,41.22,41.26,426700.0,28.5358,28.5358,28.3433,28.3708,426700.0
2008-03-03 10:40:00,41.25,41.33,41.15,41.29,319200.0,28.3639,28.4189,28.2951,28.3914,319200.0
2008-03-03 10:50:00,41.29,41.44,41.18,41.24,281100.0,28.3914,28.4945,28.3158,28.357,281100.0
2008-03-03 11:00:00,41.23,41.39,41.15,41.33,302300.0,28.3502,28.4602,28.2951,28.4189,302300.0
2008-03-03 11:10:00,41.34,41.34,41.19,41.24,276300.0,28.4258,28.4258,28.3226,28.357,276300.0
2008-03-03 11:20:00,41.24,41.57,41.2,41.38,297700.0,28.357,28.5839,28.3295,28.4533,297700.0
2008-03-03 11:30:00,41.37,41.6,41.36,41.59,382700.0,28.4464,28.6046,28.4395,28.5977,382700.0
2008-03-03 11:40:00,41.59,41.61,41.44,41.45,203300.0,28.5977,28.6114,28.4945,28.5014,203300.0
2008-03-03 11:50:00,41.45,41.85,41.43,41.79,313300.0,28.5014,28.7765,28.4877,28.7352,313300.0
2008-03-03 12:00:00,41.79,41.82,41.72,41.73,291800.0,28.7352,28.7558,28.6871,28.694,291800.0
2008-03-03 12:10:00,41.72,41.78,41.65,41.78,157000.0,28.6871,28.7283,28.6389,28.7283,157000.0
2008-03-03 12:20:00,41.79,42.06,41.74,42.01,282700.0,28.7352,28.9209,28.7008,28.8865,282700.0
2008-03-03 12:30:00,42.01,42.11,41.89,42.0,241900.0,28.8865,28.9552,28.804,28.8796,241900.0
2008-03-03 12:40:00,42.0,42.02,41.78,41.82,255600.0,28.8796,28.8934,28.7283,28.7558,255600.0
2008-03-03 12:50:00,41.81,41.81,41.65,41.69,176200.0,28.749,28.749,28.6389,28.6665,176200.0
2008-03-03 13:00:00,41.69,41.77,41.67,41.69,135600.0,28.6665,28.7215,28.6527,28.6665,135600.0
2008-03-03 13:10:00,41.68,41.7,41.55,41.55,161600.0,28.6596,28.6733,28.5702,28.5702,161600.0
2008-03-03 13:20:00,41.55,41.73,41.52,41.73,144300.0,28.5702,28.694,28.5496,28.694,144300.0
2008-03-03 13:30:00,41.71,41.8,41.65,41.8,178100.0,28.6802,28.7421,28.6389,28.7421,178100.0
2008-03-03 13:40:00,41.8,42.09,41.75,42.04,347700.0,28.7421,28.9415,28.7077,28.9071,347700.0
2008-03-03 13:50:00,42.02,42.09,41.91,41.93,446300.0,28.8934,28.9415,28.8177,28.8315,446300.0
2008-03-03 14:00:00,41.93,42.03,41.8,42.03,319200.0,28.8315,28.9002,28.7421,28.9002,319200.0
2008-03-03 14:10:00,42.02,42.21,41.92,41.92,412700.0,28.8934,29.024,28.8246,28.8246,412700.0
2008-03-03 14:20:00,41.92,41.92,41.73,41.74,357500.0,28.8246,28.8246,28.694,28.7008,357500.0
2008-03-03 14:30:00,41.75,41.77,41.5,41.53,677800.0,28.7077,28.7215,28.5358,28.5564,677800.0
2008-03-03 14:40:00,41.54,41.68,41.47,41.5,250700.0,28.5633,28.6596,28.5152,28.5358,250700.0
2008-03-03 14:50:00,41.5,41.56,41.3,41.31,370900.0,28.5358,28.5771,28.3983,28.4052,370900.0
2008-03-03 15:00:00,41.32,41.59,41.25,41.3,541800.0,28.412,28.5977,28.3639,28.3983,541800.0
2008-03-03 15:10:00,41.3,41.55,41.22,41.52,435000.0,28.3983,28.5702,28.3433,28.5496,435000.0
2008-03-03 15:20:00,41.51,41.62,41.45,41.57,415200.0,28.5427,28.6183,28.5014,28.5839,415200.0
2008-03-03 15:30:00,41.58,41.7,41.36,41.37,534900.0,28.5908,28.6733,28.4395,28.4464,534900.0
2008-03-03 15:40:00,41.36,41.58,41.31,41.42,813800.0,28.4395,28.5908,28.4052,28.4808,813800.0
2008-03-03 15:50:00,41.41,41.68,41.4,41.63,800200.0,28.4739,28.6596,28.467,28.6252,800200.0
2008-03-04 09:30:00,41.11,41.55,40.78,41.51,639000.0,28.2676,28.5702,28.0407,28.5427,639000.0
2008-03-04 09:40:00,41.5,41.71,41.06,41.34,453500.0,28.5358,28.6802,28.2333,28.4258,453500.0
2008-03-04 09:50:00,41.32,41.65,41.2,41.53,334500.0,28.412,28.6389,28.3295,28.5564,334500.0
2008-03-04 10:00:00,41.54,41.57,41.25,41.36,403900.0,28.5633,28.5839,28.3639,28.4395,403900.0
2008-03-04 10:10:00,41.38,41.53,41.15,41.33,349300.0,28.4533,28.5564,28.2951,28.4189,349300.0
2008-03-04 10:20:00,41.33,41.46,41.17,41.22,275100.0,28.4189,28.5083,28.3089,28.3433,275100.0
2008-03-04 10:30:00,41.21,41.22,40.8,41.16,360800.0,28.3364,28.3433,28.0545,28.302,360800.0
2008-03-04 10:40:00,41.16,41.21,40.8,40.81,369400.0,28.302,28.3364,28.0545,28.0614,369400.0
2008-03-04 10:50:00,40.8,40.84,40.46,40.5,696800.0,28.0545,28.082,27.8207,27.8482,696800.0
2008-03-04 11:00:00,40.5,40.54,40.33,40.46,529400.0,27.8482,27.8757,27.7313,27.8207,529400.0
2008-03-04 11:10:00,40.46,40.74,40.43,40.68,334400.0,27.8207,28.0132,27.8001,27.972,334400.0
2008-03-04 11:20:00,40.68,40.84,40.66,40.82,268300.0,27.972,28.082,27.9582,28.0682,268300.0
2008-03-04 11:30:00,40.82,40.87,40.67,40.76,211300.0,28.0682,28.1026,27.9651,28.027,211300.0
2008-03-04 11:40:00,40.77,40.84,40.6,40.75,168400.0,28.0339,28.082,27.917,28.0201,168400.0
2008-03-04 11:50:00,40.74,40.81,40.53,40.57,154500.0,28.0132,28.0614,27.8688,27.8963,154500.0
2008-03-04 12:00:00,40.56,40.74,40.54,40.67,163800.0,27.8895,28.0132,27.8757,27.9651,163800.0
2008-03-04 12:10:00,40.68,40.84,40.65,40.77,145900.0,27.972,28.082,27.9513,28.0339,145900.0
2008-03-04 12:20:00,40.76,40.85,40.72,40.85,138400.0,28.027,28.0889,27.9995,28.0889,138400.0
2008-03-04 12:30:00,40.85,41.14,40.85,41.03,216700.0,28.0889,28.2883,28.0889,28.2126,216700.0
2008-03-04 12:40:00,41.03,41.16,40.95,41.0,218400.0,28.2126,28.302,28.1576,28.192,218400.0
2008-03-04 12:50:00,41.0,41.02,40.85,40.92,321500.0,28.192,28.2058,28.0889,28.137,321500.0
2008-03-04 13:00:00,40.93,40.95,40.65,40.69,292900.0,28.1439,28.1576,27.9513,27.9788,292900.0
2008-03-04 13:10:00,40.7,40.94,40.68,40.86,213000.0,27.9857,28.1507,27.972,28.0957,213000.0
2008-03-04 13:20:00,40.88,40.98,40.72,40.95,224300.0,28.1095,28.1782,27.9995,28.1576,224300.0
2008-03-04 13:30:00,40.95,40.96,40.58,40.67,255000.0,28.1576,28.1645,27.9032,27.9651,255000.0
2008-03-04 13:40:00,40.66,40.88,40.65,40.72,228200.0,27.9582,28.1095,27.9513,27.9995,228200.0
2008-03-04 13:50:00,40.73,40.9,40.57,40.6,258400.0,28.0063,28.1232,27.8963,27.917,258400.0
2008-03-04 14:00:00,40.6,40.61,40.41,40.44,227900.0,27.917,27.9238,27.7863,27.8069,227900.0
2008-03-04 14:10:00,40.42,40.65,40.42,40.65,199200.0,27.7932,27.9513,27.7932,27.9513,199200.0
2008-03-04 14:20:00,40.64,40.92,40.62,40.66,441900.0,27.9445,28.137,27.9307,27.9582,441900.0
2008-03-04 14:30:00,40.66,40.8,40.56,40.68,223500.0,27.9582,28.0545,27.8895,27.972,223500.0
2008-03-04 14:40:00,40.68,41.2,40.68,41.15,377500.0,27.972,28.3295,27.972,28.2951,377500.0
2008-03-04 14:50:00,41.15,41.24,40.9,41.04,427500.0,28.2951,28.357,28.1232,28.2195,427500.0
2008-03-04 15:00:00,41.05,41.55,40.97,41.47,429100.0,28.2264,28.5702,28.1714,28.5152,429100.0
2008-03-04 15:10:00,41.47,41.6,41.24,41.52,506300.0,28.5152,28.6046,28.357,28.5496,506300.0
2008-03-04 15:20:00,41.52,41.53,41.14,41.22,404400.0,28.5496,28.5564,28.2883,28.3433,404400.0
2008-03-04 15:30:00,41.21,41.53,41.19,41.38,413100.0,28.3364,28.5564,28.3226,28.4533,413100.0
2008-03-04 15:40:00,41.37,41.59,41.25,41.34,599100.0,28.4464,28.5977,28.3639,28.4258,599100.0
2008-03-04 15:50:00,41.33,41.48,41.18,41.36,570100.0,28.4189,28.5221,28.3158,28.4395,570100.0
2008-03-05 09:30:00,41.4,41.81,41.25,41.5,671300.0,28.467,28.749,28.3639,28.5358,671300.0
2008-03-05 09:40:00,41.49,41.6,41.15,41.56,250200.0,28.5289,28.6046,28.2951,28.5771,250200.0
2008-03-05 09:50:00,41.56,41.78,41.48,41.61,319000.0,28.5771,28.7283,28.5221,28.6114,319000.0
2008-03-05 10:00:00,41.61,41.96,41.61,41.92,484100.0,28.6114,28.8521,28.6114,28.8246,484100.0
2008-03-05 10:10:00,41.92,42.25,41.91,42.19,680100.0,28.8246,29.0515,28.8177,29.0103,680100.0
2008-03-05 10:20:00,42.18,42.21,42.05,42.13,403100.0,29.0034,29.024,28.914,28.969,403100.0
2008-03-05 10:30:00,42.14,42.25,41.96,41.98,555200.0,28.9759,29.0515,28.8521,28.8659,555200.0
2008-03-05 10:40:00,41.99,42.21,41.96,42.11,341600.0,28.8727,29.024,28.8521,28.9552,341600.0
2008-03-05 10:50:00,42.11,42.14,41.9,41.96,311200.0,28.9552,28.9759,28.8108,28.8521,311200.0
2008-03-05 11:00:00,41.96,41.99,41.65,41.74,461500.0,28.8521,28.8727,28.6389,28.7008,461500.0
2008-03-05 11:10:00,41.74,41.95,41.66,41.87,268900.0,28.7008,28.8452,28.6458,28.7902,268900.0
2008-03-05 11:20:00,41.88,41.94,41.66,41.88,245500.0,28.7971,28.8384,28.6458,28.7971,245500.0
2008-03-05 11:30:00,41.87,41.92,41.72,41.8,178900.0,28.7902,28.8246,28.6871,28.7421,178900.0
2008-03-05 11:40:00,41.79,41.79,41.64,41.74,311600.0,28.7352,28.7352,28.6321,28.7008,311600.0
2008-03-05 11:50:00,41.75,41.93,41.74,41.9,216700.0,28.7077,28.8315,28.7008,28.8108,216700.0
2008-03-05 12:00:00,41.9,42.46,41.89,42.13,1019900.0,28.8108,29.1959,28.804,28.969,1019900.0
2008-03-05 12:10:00,42.13,42.32,41.75,41.97,530400.0,28.969,29.0996,28.7077,28.859,530400.0
2008-03-05 12:20:00,41.97,42.06,41.68,41.9,327100.0,28.859,28.9209,28.6596,28.8108,327100.0
2008-03-05 12:30:00,41.9,41.98,41.55,41.73,259800.0,28.8108,28.8659,28.5702,28.694,259800.0
2008-03-05 12:40:00,41.71,41.89,41.7,41.71,191700.0,28.6802,28.804,28.6733,28.6802,191700.0
2008-03-05 12:50:00,41.71,41.76,41.61,41.74,125400.0,28.6802,28.7146,28.6114,28.7008,125400.0
2008-03-05 13:00:00,41.74,41.91,41.69,41.91,145000.0,28.7008,28.8177,28.6665,28.8177,145000.0
2008-03-05 13:10:00,41.92,41.94,41.42,41.45,327500.0,28.8246,28.8384,28.4808,28.5014,327500.0
2008-03-05 13:20:00,41.44,41.51,41.16,41.35,323100.0,28.4945,28.5427,28.302,28.4327,323100.0
2008-03-05 13:30:00,41.35,41.44,40.89,40.99,457100.0,28.4327,28.4945,28.1164,28.1851,457100.0
2008-03-05 13:40:00,41.0,41.28,40.92,41.08,228900.0,28.192,28.3845,28.137,28.247,228900.0
2008-03-05 13:50:00,41.07,41.24,41.02,41.19,185800.0,28.2401,28.357,28.2058,28.3226,185800.0
2008-03-05 14:00:00,41.19,41.31,41.1,41.3,265100.0,28.3226,28.4052,28.2608,28.3983,265100.0
2008-03-05 14:10:00,41.3,41.46,41.25,41.42,204900.0,28.3983,28.5083,28.3639,28.4808,204900.0
2008-03-05 14:20:00,41.42,41.5,41.3,41.48,167200.0,28.4808,28.5358,28.3983,28.5221,167200.0
2008-03-05 14:30:00,41.48,41.49,41.31,41.45,166900.0,28.5221,28.5289,28.4052,28.5014,166900.0
2008-03-05 14:40:00,41.45,41.65,41.39,41.62,190200.0,28.5014,28.6389,28.4602,28.6183,190200.0
2008-03-05 14:50:00,41.62,41.72,41.46,41.53,206500.0,28.6183,28.6871,28.5083,28.5564,206500.0
2008-03-05 15:00:00,41.53,41.53,41.29,41.35,172200.0,28.5564,28.5564,28.3914,28.4327,172200.0
2008-03-05 15:10:00,41.36,41.46,41.05,41.21,195500.0,28.4395,28.5083,28.2264,28.3364,195500.0
2008-03-05 15:20:00,41.2,41.47,41.14,41.39,233000.0,28.3295,28.5152,28.2883,28.4602,233000.0
2008-03-05 15:30:00,41.38,41.52,41.34,41.39,246500.0,28.4533,28.5496,28.4258,28.4602,246500.0
2008-03-05 15:40:00,41.4,41.5,41.28,41.35,303700.0,28.467,28.5358,28.3845,28.4327,303700.0
2008-03-05 15:50:00,41.35,41.56,41.32,41.5,479800.0,28.4327,28.5771,28.412,28.5358,479800.0
2008-03-06 09:30:00,40.85,41.44,40.51,40.56,1029200.0,28.0889,28.4945,27.8551,27.8895,1029200.0
2008-03-06 09:40:00,40.56,40.74,40.41,40.66,533200.0,27.8895,28.0132,27.7863,27.9582,533200.0
2008-03-06 09:50:00,40.66,40.68,40.48,40.53,473500.0,27.9582,27.972,27.8344,27.8688,473500.0
2008-03-06 10:00:00,40.52,40.54,40.22,40.29,504900.0,27.8619,27.8757,27.6557,27.7038,504900.0
2008-03-06 10:10:00,40.27,40.6,40.26,40.38,401900.0,27.69,27.917,27.6832,27.7657,401900.0
2008-03-06 10:20:00,40.38,40.56,40.38,40.45,398800.0,27.7657,27.8895,27.7657,27.8138,398800.0
2008-03-06 10:30:00,40.44,40.5,40.3,40.33,409900.0,27.8069,27.8482,27.7107,27.7313,409900.0
2008-03-06 10:40:00,40.33,40.38,40.17,40.28,600700.0,27.7313,27.7657,27.6213,27.6969,600700.0
2008-03-06 10:50:00,40.28,40.31,40.11,40.18,349700.0,27.6969,27.7176,27.58,27.6282,349700.0
2008-03-06 11:00:00,40.18,40.24,40.13,40.15,334000.0,27.6282,27.6694,27.5938,27.6075,334000.0
2008-03-06 11:10:00,40.14,40.19,39.86,39.95,593500.0,27.6007,27.635,27.4081,27.47,593500.0
2008-03-06 11:20:00,39.96,40.09,39.84,39.97,503500.0,27.4769,27.5663,27.3944,27.4838,503500.0
2008-03-06 11:30:00,39.98,40.2,39.92,40.18,397600.0,27.4906,27.6419,27.4494,27.6282,397600.0
2008-03-06 11:40:00,40.19,40.2,39.9,39.93,211000.0,27.635,27.6419,27.4356,27.4563,211000.0
2008-03-06 11:50:00,39.93,40.05,39.8,40.05,366500.0,27.4563,27.5388,27.3669,27.5388,366500.0
2008-03-06 12:00:00,40.05,40.05,39.85,39.93,149600.0,27.5388,27.5388,27.4012,27.4563,149600.0
2008-03-06 12:10:00,39.93,40.03,39.86,39.99,189300.0,27.4563,27.525,27.4081,27.4975,189300.0
2008-03-06 12:20:00,39.98,40.1,39.9,40.01,180000.0,27.4906,27.5732,27.4356,27.5113,180000.0
2008-03-06 12:30:00,40.01,40.1,39.95,40.08,103400.0,27.5113,27.5732,27.47,27.5594,103400.0
2008-03-06 12:40:00,40.08,40.22,40.02,40.05,184100.0,27.5594,27.6557,27.5181,27.5388,184100.0
2008-03-06 12:50:00,40.06,40.12,39.93,39.99,175300.0,27.5456,27.5869,27.4563,27.4975,175300.0
2008-03-06 13:00:00,40.0,40.12,39.95,40.03,280800.0,27.5044,27.5869,27.47,27.525,280800.0
2008-03-06 13:10:00,40.04,40.04,39.95,40.0,247300.0,27.5319,27.5319,27.47,27.5044,247300.0
2008-03-06 13:20:00,40.0,40.0,39.86,39.86,173800.0,27.5044,27.5044,27.4081,27.4081,173800.0
2008-03-06 13:30:00,39.85,40.02,39.84,40.0,283800.0,27.4012,27.5181,27.3944,27.5044,283800.0
2008-03-06 13:40:00,39.99,40.1,39.92,40.09,280700.0,27.4975,27.5732,27.4494,27.5663,280700.0
2008-03-06 13:50:00,40.08,40.14,39.95,39.97,288300.0,27.5594,27.6007,27.47,27.4838,288300.0
2008-03-06 14:00:00,39.97,40.1,39.97,40.04,337200.0,27.4838,27.5732,27.4838,27.5319,337200.0
2008-03-06 14:10:00,40.04,40.07,39.86,39.86,177700.0,27.5319,27.5525,27.4081,27.4081,177700.0
2008-03-06 14:20:00,39.87,39.87,39.67,39.83,381600.0,27.415,27.415,27.2775,27.3875,381600.0
2008-03-06 14:30:00,39.84,39.89,39.66,39.87,308200.0,27.3944,27.4288,27.2706,27.415,308200.0
2008-03-06 14:40:00,39.87,40.0,39.74,39.97,266900.0,27.415,27.5044,27.3256,27.4838,266900.0
2008-03-06 14:50:00,39.97,39.99,39.75,39.8,297800.0,27.4838,27.4975,27.3325,27.3669,297800.0
2008-03-06 15:00:00,39.79,39.82,39.66,39.73,421800.0,27.36,27.3806,27.2706,27.3187,421800.0
2008-03-06 15:10:00,39.73,39.79,39.6,39.77,521400.0,27.3187,27.36,27.2293,27.3462,521400.0
2008-03-06 15:20:00,39.78,39.95,39.75,39.9,530500.0,27.3531,27.47,27.3325,27.4356,530500.0
2008-03-06 15:30:00,39.89,39.89,39.7,39.72,593200.0,27.4288,27.4288,27.2981,27.3119,593200.0
2008-03-06 15:40:00,39.73,39.85,39.68,39.75,859300.0,27.3187,27.4012,27.2844,27.3325,859300.0
2008-03-06 15:50:00,39.75,39.82,39.56,39.64,1244600.0,27.3325,27.3806,27.2018,27.2569,1244600.0
2008-03-07 09:30:00,39.11,40.11,38.61,39.52,967300.0,26.8924,27.58,26.5486,27.1743,967300.0
2008-03-07 09:40:00,39.52,40.27,39.48,40.12,590600.0,27.1743,27.69,27.1468,27.5869,590600.0
2008-03-07 09:50:00,40.12,40.94,40.0,40.72,1007700.0,27.5869,28.1507,27.5044,27.9995,1007700.0
2008-03-07 10:00:00,40.71,40.88,40.21,40.31,860300.0,27.9926,28.1095,27.6488,27.7176,860300.0
2008-03-07 10:10:00,40.31,40.88,40.26,40.88,581500.0,27.7176,28.1095,27.6832,28.1095,581500.0
2008-03-07 10:20:00,40.88,41.03,40.44,40.69,483300.0,28.1095,28.2126,27.8069,27.9788,483300.0
2008-03-07 10:30:00,40.69,40.91,40.59,40.83,427400.0,27.9788,28.1301,27.9101,28.0751,427400.0
2008-03-07 10:40:00,40.82,40.91,40.48,40.54,380800.0,28.0682,28.1301,27.8344,27.8757,380800.0
2008-03-07 10:50:00,40.54,40.55,40.16,40.25,239600.0,27.8757,27.8826,27.6144,27.6763,239600.0
2008-03-07 11:00:00,40.25,40.3,40.11,40.2,196500.0,27.6763,27.7107,27.58,27.6419,196500.0
2008-03-07 11:10:00,40.2,40.33,40.06,40.15,191700.0,27.6419,27.7313,27.5456,27.6075,191700.0
2008-03-07 11:20:00,40.14,40.22,39.92,39.96,255100.0,27.6007,27.6557,27.4494,27.4769,255100.0
2008-03-07 11:30:00,39.96,40.06,39.89,39.94,193200.0,27.4769,27.5456,27.4288,27.4631,193200.0
2008-03-07 11:40:00,39.94,40.06,39.67,39.77,198800.0,27.4631,27.5456,27.2775,27.3462,198800.0
2008-03-07 11:50:00,39.77,39.89,39.7,39.89,182000.0,27.3462,27.4288,27.2981,27.4288,182000.0
2008-03-07 12:00:00,39.89,39.9,39.59,39.67,316700.0,27.4288,27.4356,27.2225,27.2775,316700.0
2008-03-07 12:10:00,39.68,39.74,39.54,39.66,158200.0,27.2844,27.3256,27.1881,27.2706,158200.0
2008-03-07 12:20:00,39.66,39.83,39.66,39.81,201100.0,27.2706,27.3875,27.2706,27.3737,201100.0
2008-03-07 12:30:00,39.82,39.88,39.73,39.8,187800.0,27.3806,27.4219,27.3187,27.3669,187800.0
2008-03-07 12:40:00,39.8,39.98,39.8,39.91,173200.0,27.3669,27.4906,27.3669,27.4425,173200.0
2008-03-07 12:50:00,39.91,39.93,39.68,39.77,205900.0,27.4425,27.4563,27.2844,27.3462,205900.0
2008-03-07 13:00:00,39.77,39.79,39.73,39.73,161500.0,27.3462,27.36,27.3187,27.3187,161500.0
2008-03-07 13:10:00,39.73,39.73,39.46,39.5,306200.0,27.3187,27.3187,27.1331,27.1606,306200.0
2008-03-07 13:20:00,39.49,39.68,39.49,39.65,139200.0,27.1537,27.2844,27.1537,27.2637,139200.0
2008-03-07 13:30:00,39.65,39.67,39.54,39.56,148700.0,27.2637,27.2775,27.1881,27.2018,148700.0
2008-03-07 13:40:00,39.56,39.66,39.48,39.65,264700.0,27.2018,27.2706,27.1468,27.2637,264700.0
2008-03-07 13:50:00,39.65,39.65,39.46,39.52,245100.0,27.2637,27.2637,27.1331,27.1743,245100.0
2008-03-07 14:00:00,39.52,39.55,39.27,39.54,203800.0,27.1743,27.195,27.0024,27.1881,203800.0
2008-03-07 14:10:00,39.55,39.7,39.44,39.47,223700.0,27.195,27.2981,27.1193,27.14,223700.0
2008-03-07 14:20:00,39.47,39.47,39.22,39.38,373000.0,27.14,27.14,26.9681,27.0781,373000.0
2008-03-07 14:30:00,39.38,39.4,39.09,39.09,260600.0,27.0781,27.0918,26.8787,26.8787,260600.0
2008-03-07 14:40:00,39.08,39.36,39.04,39.28,236500.0,26.8718,27.0643,26.8443,27.0093,236500.0
2008-03-07 14:50:00,39.28,39.76,39.2,39.76,351900.0,27.0093,27.3394,26.9543,27.3394,351900.0
2008-03-07 15:00:00,39.75,39.84,39.38,39.83,470600.0,27.3325,27.3944,27.0781,27.3875,470600.0
2008-03-07 15:10:00,39.83,40.3,39.7,40.24,800900.0,27.3875,27.7107,27.2981,27.6694,800900.0
2008-03-07 15:20:00,40.25,40.38,40.07,40.17,780700.0,27.6763,27.7657,27.5525,27.6213,780700.0
2008-03-07 15:30:00,40.17,40.19,39.88,40.06,487700.0,27.6213,27.635,27.4219,27.5456,487700.0
2008-03-07 15:40:00,40.06,40.17,39.78,39.78,580900.0,27.5456,27.6213,27.3531,27.3531,580900.0
2008-03-07 15:50:00,39.78,40.0,39.66,39.87,863200.0,27.3531,27.5044,27.2706,27.415,863200.0
2008-03-10 09:30:00,39.98,40.7,39.98,40.0,958000.0,27.4906,27.9857,27.4906,27.5044,958000.0
2008-03-10 09:40:00,39.99,40.14,39.86,39.92,469100.0,27.4975,27.6007,27.4081,27.4494,469100.0
2008-03-10 09:50:00,39.91,40.55,39.83,40.55,521000.0,27.4425,27.8826,27.3875,27.8826,521000.0
2008-03-10 10:00:00,40.55,40.58,40.07,40.27,683100.0,27.8826,27.9032,27.5525,27.69,683100.0
2008-03-10 10:10:00,40.26,40.4,39.97,40.05,400900.0,27.6832,27.7794,27.4838,27.5388,400900.0
2008-03-10 10:20:00,40.05,40.22,39.88,40.07,279900.0,27.5388,27.6557,27.4219,27.5525,279900.0
2008-03-10 10:30:00,40.08,40.16,39.73,39.89,343300.0,27.5594,27.6144,27.3187,27.4288,343300.0
2008-03-10 10:40:00,39.9,40.03,39.8,39.9,427900.0,27.4356,27.525,27.3669,27.4356,427900.0
2008-03-10 10:50:00,39.9,40.02,39.83,39.87,334300.0,27.4356,27.5181,27.3875,27.415,334300.0
2008-03-10 11:00:00,39.87,40.1,39.85,39.9,402300.0,27.415,27.5732,27.4012,27.4356,402300.0
2008-03-10 11:10:00,39.9,39.93,39.75,39.8,303800.0,27.4356,27.4563,27.3325,27.3669,303800.0
2008-03-10 11:20:00,39.8,39.8,39.23,39.25,646900.0,27.3669,27.3669,26.9749,26.9887,646900.0
2008-03-10 11:30:00,39.24,39.29,38.8,38.8,745700.0,26.9818,27.0162,26.6793,26.6793,745700.0
2008-03-10 11:40:00,38.8,38.81,38.37,38.61,934500.0,26.6793,26.6861,26.3836,26.5486,934500.0
2008-03-10 11:50:00,38.62,38.86,38.54,38.78,601500.0,26.5555,26.7205,26.5005,26.6655,601500.0
2008-03-10 12:00:00,38.79,38.84,38.31,38.58,671800.0,26.6724,26.7068,26.3423,26.528,671800.0
2008-03-10 12:10:00,38.6,39.18,38.58,39.17,1064500.0,26.5417,26.9406,26.528,26.9337,1064500.0
2008-03-10 12:20:00,39.16,39.37,39.06,39.13,902400.0,26.9268,27.0712,26.858,26.9062,902400.0
2008-03-10 12:30:00,39.13,39.6,39.1,39.42,561300.0,26.9062,27.2293,26.8855,27.1056,561300.0
2008-03-10 12:40:00,39.42,39.46,39.15,39.15,266600.0,27.1056,27.1331,26.9199,26.9199,266600.0
2008-03-10 12:50:00,39.15,39.4,39.11,39.33,922000.0,26.9199,27.0918,26.8924,27.0437,922000.0
2008-03-10 13:00:00,39.33,39.35,39.09,39.14,332600.0,27.0437,27.0574,26.8787,26.913,332600.0
2008-03-10 13:10:00,39.14,39.24,39.09,39.09,220300.0,26.913,26.9818,26.8787,26.8787,220300.0
2008-03-10 13:20:00,39.09,39.11,38.89,38.9,311300.0,26.8787,26.8924,26.7411,26.748,311300.0
2008-03-10 13:30:00,38.89,39.0,38.82,38.86,446600.0,26.7411,26.8168,26.693,26.7205,446600.0
2008-03-10 13:40:00,38.86,38.99,38.84,38.85,182300.0,26.7205,26.8099,26.7068,26.7136,182300.0
2008-03-10 13:50:00,38.85,38.94,38.77,38.78,243700.0,26.7136,26.7755,26.6586,26.6655,243700.0
2008-03-10 14:00:00,38.77,38.88,38.73,38.73,396700.0,26.6586,26.7343,26.6311,26.6311,396700.0
2008-03-10 14:10:00,38.74,38.93,38.71,38.73,284000.0,26.638,26.7686,26.6174,26.6311,284000.0
2008-03-10 14:20:00,38.74,38.76,38.48,38.63,448500.0,26.638,26.6518,26.4592,26.5624,448500.0
2008-03-10 14:30:00,38.63,38.76,38.55,38.66,735100.0,26.5624,26.6518,26.5074,26.583,735100.0
2008-03-10 14:40:00,38.67,38.68,38.48,38.59,393100.0,26.5899,26.5967,26.4592,26.5349,393100.0
2008-03-10 14:50:00,38.59,38.72,38.46,38.47,250100.0,26.5349,26.6243,26.4455,26.4523,250100.0
2008-03-10 15:00:00,38.48,38.58,38.42,38.55,352100.0,26.4592,26.528,26.418,26.5074,352100.0
2008-03-10 15:10:00,38.55,38.56,38.37,38.43,423500.0,26.5074,26.5142,26.3836,26.4248,423500.0
2008-03-10 15:20:00,38.42,38.56,38.37,38.52,449700.0,26.418,26.5142,26.3836,26.4867,449700.0
2008-03-10 15:30:00,38.52,38.59,38.44,38.47,544700.0,26.4867,26.5349,26.4317,26.4523,544700.0
2008-03-10 15:40:00,38.47,38.51,38.29,38.35,910300.0,26.4523,26.4799,26.3286,26.3698,910300.0
2008-03-10 15:50:00,38.36,38.38,38.18,38.31,1205800.0,26.3767,26.3905,26.2529,26.3423,1205800.0
2008-03-11 09:30:00,39.92,41.0,39.85,40.67,1565100.0,27.4494,28.192,27.4012,27.9651,1565100.0
2008-03-11 09:40:00,40.66,40.74,40.38,40.69,1307200.0,27.9582,28.0132,27.7657,27.9788,1307200.0
2008-03-11 09:50:00,40.69,40.7,40.4,40.58,988400.0,27.9788,27.9857,27.7794,27.9032,988400.0
2008-03-11 10:00:00,40.58,40.68,40.36,40.44,1408200.0,27.9032,27.972,27.7519,27.8069,1408200.0
2008-03-11 10:10:00,40.44,41.02,40.4,40.95,843700.0,27.8069,28.2058,27.7794,28.1576,843700.0
2008-03-11 10:20:00,40.95,41.39,40.94,41.28,926600.0,28.1576,28.4602,28.1507,28.3845,926600.0
2008-03-11 10:30:00,41.29,41.3,40.88,40.95,450800.0,28.3914,28.3983,28.1095,28.1576,450800.0
2008-03-11 10:40:00,40.96,41.22,40.83,40.9,691200.0,28.1645,28.3433,28.0751,28.1232,691200.0
2008-03-11 10:50:00,40.89,41.21,40.82,41.19,356200.0,28.1164,28.3364,28.0682,28.3226,356200.0
2008-03-11 11:00:00,41.19,41.24,40.99,41.02,377700.0,28.3226,28.357,28.1851,28.2058,377700.0
2008-03-11 11:10:00,41.02,41.07,40.82,40.85,453800.0,28.2058,28.2401,28.0682,28.0889,453800.0
2008-03-11 11:20:00,40.86,40.87,40.63,40.76,808400.0,28.0957,28.1026,27.9376,28.027,808400.0
2008-03-11 11:30:00,40.77,40.9,40.62,40.68,689900.0,28.0339,28.1232,27.9307,27.972,689900.0
2008-03-11 11:40:00,40.68,40.75,40.31,40.33,1069000.0,27.972,28.0201,27.7176,27.7313,1069000.0
2008-03-11 11:50:00,40.32,40.34,39.95,40.09,1221400.0,27.7244,27.7382,27.47,27.5663,1221400.0
2008-03-11 12:00:00,40.09,40.57,39.65,40.5,655400.0,27.5663,27.8963,27.2637,27.8482,655400.0
2008-03-11 12:10:00,40.5,40.68,40.43,40.46,697700.0,27.8482,27.972,27.8001,27.8207,697700.0
2008-03-11 12:20:00,40.48,40.68,40.38,40.53,454000.0,27.8344,27.972,27.7657,27.8688,454000.0
2008-03-11 12:30:00,40.52,40.53,40.2,40.22,305400.0,27.8619,27.8688,27.6419,27.6557,305400.0
2008-03-11 12:40:00,40.22,40.24,39.9,39.93,536000.0,27.6557,27.6694,27.4356,27.4563,536000.0
2008-03-11 12:50:00,39.93,40.6,39.92,40.49,648400.0,27.4563,27.917,27.4494,27.8413,648400.0
2008-03-11 13:00:00,40.48,40.51,40.21,40.23,236700.0,27.8344,27.8551,27.6488,27.6625,236700.0
2008-03-11 13:10:00,40.24,40.58,40.23,40.48,305300.0,27.6694,27.9032,27.6625,27.8344,305300.0
2008-03-11 13:20:00,40.5,40.71,40.41,40.67,348500.0,27.8482,27.9926,27.7863,27.9651,348500.0
2008-03-11 13:30:00,40.65,40.65,40.5,40.54,146100.0,27.9513,27.9513,27.8482,27.8757,146100.0
2008-03-11 13:40:00,40.56,40.64,40.5,40.58,264600.0,27.8895,27.9445,27.8482,27.9032,264600.0
2008-03-11 13:50:00,40.58,40.91,40.57,40.84,295400.0,27.9032,28.1301,27.8963,28.082,295400.0
2008-03-11 14:00:00,40.85,41.09,40.75,41.03,252700.0,28.0889,28.2539,28.0201,28.2126,252700.0
2008-03-11 14:10:00,41.03,41.1,40.95,41.06,229400.0,28.2126,28.2608,28.1576,28.2333,229400.0
2008-03-11 14:20:00,41.05,41.06,40.85,40.85,240600.0,28.2264,28.2333,28.0889,28.0889,240600.0
2008-03-11 14:30:00,40.86,41.27,40.8,41.25,317100.0,28.0957,28.3777,28.0545,28.3639,317100.0
2008-03-11 14:40:00,41.25,41.53,41.1,41.52,621700.0,28.3639,28.5564,28.2608,28.5496,621700.0
2008-03-11 14:50:00,41.52,41.77,41.38,41.62,864100.0,28.5496,28.7215,28.4533,28.6183,864100.0
2008-03-11 15:00:00,41.62,41.67,41.46,41.53,939200.0,28.6183,28.6527,28.5083,28.5564,939200.0
2008-03-11 15:10:00,41.53,41.84,41.45,41.82,969500.0,28.5564,28.7696,28.5014,28.7558,969500.0
2008-03-11 15:20:00,41.82,42.07,41.76,42.05,979300.0,28.7558,28.9277,28.7146,28.914,979300.0
2008-03-11 15:30:00,42.05,42.27,41.94,42.24,1192100.0,28.914,29.0653,28.8384,29.0446,1192100.0
2008-03-11 15:40:00,42.24,42.26,41.93,42.05,1136500.0,29.0446,29.0584,28.8315,28.914,1136500.0
2008-03-11 15:50:00,42.05,42.68,42.04,42.5,1800800.0,28.914,29.3472,28.9071,29.2234,1800800.0
2008-03-12 09:30:00,42.4,43.0,42.23,42.92,778800.0,29.1547,29.5672,29.0378,29.5122,778800.0
2008-03-12 09:40:00,42.91,42.96,41.68,41.81,575800.0,29.5053,29.5397,28.6596,28.749,575800.0
2008-03-12 09:50:00,41.8,42.26,41.5,42.2,560900.0,28.7421,29.0584,28.5358,29.0171,560900.0
2008-03-12 10:00:00,42.2,42.37,41.81,41.82,356300.0,29.0171,29.134,28.749,28.7558,356300.0
2008-03-12 10:10:00,41.82,41.92,41.6,41.85,368400.0,28.7558,28.8246,28.6046,28.7765,368400.0
2008-03-12 10:20:00,41.86,42.1,41.83,41.93,350900.0,28.7833,28.9484,28.7627,28.8315,350900.0
2008-03-12 10:30:00,41.93,42.38,41.93,42.38,379700.0,28.8315,29.1409,28.8315,29.1409,379700.0
2008-03-12 10:40:00,42.37,42.58,42.28,42.39,560800.0,29.134,29.2784,29.0721,29.1478,560800.0
2008-03-12 10:50:00,42.39,42.7,42.31,42.49,539100.0,29.1478,29.3609,29.0928,29.2165,539100.0
2008-03-12 11:00:00,42.49,43.15,42.49,43.02,746500.0,29.2165,29.6704,29.2165,29.581,746500.0
2008-03-12 11:10:00,43.02,43.36,42.95,43.11,814800.0,29.581,29.8148,29.5328,29.6429,814800.0
2008-03-12 11:20:00,43.11,43.11,42.84,42.85,519500.0,29.6429,29.6429,29.4572,29.4641,519500.0
2008-03-12 11:30:00,42.84,42.97,42.82,42.92,484700.0,29.4572,29.5466,29.4435,29.5122,484700.0
2008-03-12 11:40:00,42.91,43.17,42.9,43.0,317000.0,29.5053,29.6841,29.4985,29.5672,317000.0
2008-03-12 11:50:00,43.0,43.0,42.77,42.78,460600.0,29.5672,29.5672,29.4091,29.4159,460600.0
2008-03-12 12:00:00,42.79,42.8,42.53,42.6,315700.0,29.4228,29.4297,29.244,29.2922,315700.0
2008-03-12 12:10:00,42.59,42.75,42.49,42.51,190700.0,29.2853,29.3953,29.2165,29.2303,190700.0
2008-03-12 12:20:00,42.5,42.55,42.35,42.41,228500.0,29.2234,29.2578,29.1203,29.1615,228500.0
2008-03-12 12:30:00,42.4,42.57,42.39,42.46,153600.0,29.1547,29.2715,29.1478,29.1959,153600.0
2008-03-12 12:40:00,42.45,42.5,42.1,42.13,241900.0,29.189,29.2234,28.9484,28.969,241900.0
2008-03-12 12:50:00,42.14,42.3,42.1,42.22,198200.0,28.9759,29.0859,28.9484,29.0309,198200.0
2008-03-12 13:00:00,42.23,42.48,42.23,42.34,147300.0,29.0378,29.2097,29.0378,29.1134,147300.0
2008-03-12 13:10:00,42.33,42.33,42.09,42.11,105900.0,29.1065,29.1065,28.9415,28.9552,105900.0
2008-03-12 13:20:00,42.11,42.4,42.11,42.15,260400.0,28.9552,29.1547,28.9552,28.9828,260400.0
2008-03-12 13:30:00,42.15,42.17,41.94,41.98,215800.0,28.9828,28.9965,28.8384,28.8659,215800.0
2008-03-12 13:40:00,41.98,42.07,41.74,41.89,342000.0,28.8659,28.9277,28.7008,28.804,342000.0
2008-03-12 13:50:00,41.89,42.09,41.86,41.9,134500.0,28.804,28.9415,28.7833,28.8108,134500.0
2008-03-12 14:00:00,41.89,42.05,41.75,41.88,320200.0,28.804,28.914,28.7077,28.7971,320200.0
2008-03-12 14:10:00,41.87,41.97,41.64,41.96,196300.0,28.7902,28.859,28.6321,28.8521,196300.0
2008-03-12 14:20:00,41.96,42.04,41.78,41.87,197900.0,28.8521,28.9071,28.7283,28.7902,197900.0
2008-03-12 14:30:00,41.87,42.16,41.78,42.03,220200.0,28.7902,28.9896,28.7283,28.9002,220200.0
2008-03-12 14:40:00,42.04,42.24,41.99,42.15,250600.0,28.9071,29.0446,28.8727,28.9828,250600.0
2008-03-12 14:50:00,42.15,42.17,41.78,41.82,173500.0,28.9828,28.9965,28.7283,28.7558,173500.0
2008-03-12 15:00:00,41.81,41.82,41.6,41.62,294200.0,28.749,28.7558,28.6046,28.6183,294200.0
2008-03-12 15:10:00,41.61,41.65,41.26,41.58,452600.0,28.6114,28.6389,28.3708,28.5908,452600.0
2008-03-12 15:20:00,41.58,41.59,41.19,41.24,480200.0,28.5908,28.5977,28.3226,28.357,480200.0
2008-03-12 15:30:00,41.26,41.38,41.05,41.07,426400.0,28.3708,28.4533,28.2264,28.2401,426400.0
2008-03-12 15:40:00,41.07,41.1,40.84,41.0,714400.0,28.2401,28.2608,28.082,28.192,714400.0
2008-03-12 15:50:00,41.01,41.22,40.86,40.96,1205100.0,28.1989,28.3433,28.0957,28.1645,1205100.0
2008-03-13 09:30:00,40.02,40.34,39.6,39.78,824600.0,27.5181,27.7382,27.2293,27.3531,824600.0
2008-03-13 09:40:00,39.77,39.8,39.3,39.49,645500.0,27.3462,27.3669,27.0231,27.1537,645500.0
2008-03-13 09:50:00,39.5,39.58,39.22,39.42,857200.0,27.1606,27.2156,26.9681,27.1056,857200.0
2008-03-13 10:00:00,39.42,39.98,39.38,39.94,681500.0,27.1056,27.4906,27.0781,27.4631,681500.0
2008-03-13 10:10:00,39.94,40.26,39.94,40.03,586700.0,27.4631,27.6832,27.4631,27.525,586700.0
2008-03-13 10:20:00,40.01,40.1,39.7,39.92,406700.0,27.5113,27.5732,27.2981,27.4494,406700.0
2008-03-13 10:30:00,39.92,39.99,39.56,39.56,366100.0,27.4494,27.4975,27.2018,27.2018,366100.0
2008-03-13 10:40:00,39.57,39.83,39.55,39.66,310700.0,27.2087,27.3875,27.195,27.2706,310700.0
2008-03-13 10:50:00,39.65,39.83,39.61,39.76,213900.0,27.2637,27.3875,27.2362,27.3394,213900.0
2008-03-13 11:00:00,39.76,40.39,39.63,40.38,600900.0,27.3394,27.7726,27.25,27.7657,600900.0
2008-03-13 11:10:00,40.38,40.76,40.09,40.12,625800.0,27.7657,28.027,27.5663,27.5869,625800.0
2008-03-13 11:20:00,40.12,41.17,40.11,40.64,851300.0,27.5869,28.3089,27.58,27.9445,851300.0
2008-03-13 11:30:00,40.65,40.9,40.52,40.84,497200.0,27.9513,28.1232,27.8619,28.082,497200.0
2008-03-13 11:40:00,40.84,41.05,40.64,40.7,338800.0,28.082,28.2264,27.9445,27.9857,338800.0
2008-03-13 11:50:00,40.72,41.11,40.7,41.02,350800.0,27.9995,28.2676,27.9857,28.2058,350800.0
2008-03-13 12:00:00,41.02,41.34,40.93,40.93,603700.0,28.2058,28.4258,28.1439,28.1439,603700.0
2008-03-13 12:10:00,40.95,41.1,40.66,40.76,349900.0,28.1576,28.2608,27.9582,28.027,349900.0
2008-03-13 12:20:00,40.76,40.78,40.43,40.64,337500.0,28.027,28.0407,27.8001,27.9445,337500.0
2008-03-13 12:30:00,40.62,40.72,40.42,40.66,257500.0,27.9307,27.9995,27.7932,27.9582,257500.0
2008-03-13 12:40:00,40.65,40.67,40.19,40.26,429700.0,27.9513,27.9651,27.635,27.6832,429700.0
2008-03-13 12:50:00,40.27,40.53,40.27,40.49,188800.0,27.69,27.8688,27.69,27.8413,188800.0
2008-03-13 13:00:00,40.49,40.92,40.29,40.76,214400.0,27.8413,28.137,27.7038,28.027,214400.0
2008-03-13 13:10:00,40.74,40.92,40.57,40.87,175700.0,28.0132,28.137,27.8963,28.1026,175700.0
2008-03-13 13:20:00,40.88,41.28,40.82,41.22,383700.0,28.1095,28.3845,28.0682,28.3433,383700.0
2008-03-13 13:30:00,41.21,41.33,41.04,41.07,444100.0,28.3364,28.4189,28.2195,28.2401,444100.0
2008-03-13 13:40:00,41.06,41.24,40.84,40.84,401400.0,28.2333,28.357,28.082,28.082,401400.0
2008-03-13 13:50:00,40.83,41.58,40.81,41.2,400100.0,28.0751,28.5908,28.0614,28.3295,400100.0
2008-03-13 14:00:00,41.19,41.8,41.16,41.65,489700.0,28.3226,28.7421,28.302,28.6389,489700.0
2008-03-13 14:10:00,41.66,41.69,41.15,41.28,439200.0,28.6458,28.6665,28.2951,28.3845,439200.0
2008-03-13 14:20:00,41.28,41.68,41.22,41.68,357900.0,28.3845,28.6596,28.3433,28.6596,357900.0
2008-03-13 14:30:00,41.68,41.68,41.21,41.35,343200.0,28.6596,28.6596,28.3364,28.4327,343200.0
2008-03-13 14:40:00,41.35,41.44,41.3,41.4,385500.0,28.4327,28.4945,28.3983,28.467,385500.0
2008-03-13 14:50:00,41.4,41.67,41.34,41.66,262700.0,28.467,28.6527,28.4258,28.6458,262700.0
2008-03-13 15:00:00,41.66,41.83,41.41,41.59,426100.0,28.6458,28.7627,28.4739,28.5977,426100.0
2008-03-13 15:10:00,41.58,41.7,41.48,41.62,750400.0,28.5908,28.6733,28.5221,28.6183,750400.0
2008-03-13 15:20:00,41.61,41.85,41.53,41.61,557500.0,28.6114,28.7765,28.5564,28.6114,557500.0
2008-03-13 15:30:00,41.64,41.94,41.52,41.92,790000.0,28.6321,28.8384,28.5496,28.8246,790000.0
2008-03-13 15:40:00,41.93,42.02,41.68,41.7,666000.0,28.8315,28.8934,28.6596,28.6733,666000.0
2008-03-13 15:50:00,41.7,41.72,41.46,41.6,953300.0,28.6733,28.6871,28.5083,28.6046,953300.0
2008-03-14 09:30:00,42.05,42.5,41.53,42.26,1359600.0,28.914,29.2234,28.5564,29.0584,1359600.0
2008-03-14 09:40:00,42.26,42.65,40.98,41.22,1370500.0,29.0584,29.3266,28.1782,28.3433,1370500.0
2008-03-14 09:50:00,41.23,41.24,39.69,39.73,1306600.0,28.3502,28.357,27.2912,27.3187,1306600.0
2008-03-14 10:00:00,39.73,40.6,38.51,40.56,2182000.0,27.3187,27.917,26.4799,27.8895,2182000.0
2008-03-14 10:10:00,40.57,40.91,38.71,40.74,1487000.0,27.8963,28.1301,26.6174,28.0132,1487000.0
2008-03-14 10:20:00,40.74,40.92,40.09,40.62,1327300.0,28.0132,28.137,27.5663,27.9307,1327300.0
2008-03-14 10:30:00,40.62,40.99,40.2,40.2,1448900.0,27.9307,28.1851,27.6419,27.6419,1448900.0
2008-03-14 10:40:00,40.2,40.8,39.99,40.34,1112100.0,27.6419,28.0545,27.4975,27.7382,1112100.0
2008-03-14 10:50:00,40.32,41.0,40.16,40.67,717000.0,27.7244,28.192,27.6144,27.9651,717000.0
2008-03-14 11:00:00,40.66,40.82,40.51,40.8,635400.0,27.9582,28.0682,27.8551,28.0545,635400.0
2008-03-14 11:10:00,40.8,40.82,40.38,40.55,508500.0,28.0545,28.0682,27.7657,27.8826,508500.0
2008-03-14 11:20:00,40.55,40.64,40.36,40.5,418500.0,27.8826,27.9445,27.7519,27.8482,418500.0
2008-03-14 11:30:00,40.49,40.71,40.34,40.51,204200.0,27.8413,27.9926,27.7382,27.8551,204200.0
2008-03-14 11:40:00,40.52,41.05,40.39,41.03,283600.0,27.8619,28.2264,27.7726,28.2126,283600.0
2008-03-14 11:50:00,41.01,41.12,40.36,40.41,380300.0,28.1989,28.2745,27.7519,27.7863,380300.0
2008-03-14 12:00:00,40.41,40.56,40.17,40.33,624800.0,27.7863,27.8895,27.6213,27.7313,624800.0
2008-03-14 12:10:00,40.32,40.51,40.18,40.29,471000.0,27.7244,27.8551,27.6282,27.7038,471000.0
2008-03-14 12:20:00,40.3,40.42,40.19,40.29,273500.0,27.7107,27.7932,27.635,27.7038,273500.0
2008-03-14 12:30:00,40.26,40.5,40.19,40.31,243300.0,27.6832,27.8482,27.635,27.7176,243300.0
2008-03-14 12:40:00,40.29,40.37,39.67,39.88,727700.0,27.7038,27.7588,27.2775,27.4219,727700.0
2008-03-14 12:50:00,39.88,40.22,39.62,39.68,815100.0,27.4219,27.6557,27.2431,27.2844,815100.0
2008-03-14 13:00:00,39.68,39.9,39.36,39.77,569400.0,27.2844,27.4356,27.0643,27.3462,569400.0
2008-03-14 13:10:00,39.77,39.81,39.47,39.53,268300.0,27.3462,27.3737,27.14,27.1812,268300.0
2008-03-14 13:20:00,39.54,39.72,39.41,39.66,266000.0,27.1881,27.3119,27.0987,27.2706,266000.0
2008-03-14 13:30:00,39.65,39.72,39.44,39.71,395300.0,27.2637,27.3119,27.1193,27.305,395300.0
2008-03-14 13:40:00,39.71,39.92,39.5,39.69,247400.0,27.305,27.4494,27.1606,27.2912,247400.0
2008-03-14 13:50:00,39.69,39.71,39.3,39.32,343300.0,27.2912,27.305,27.0231,27.0368,343300.0
2008-03-14 14:00:00,39.32,39.48,39.25,39.42,358600.0,27.0368,27.1468,26.9887,27.1056,358600.0
2008-03-14 14:10:00,39.42,39.44,39.16,39.16,429900.0,27.1056,27.1193,26.9268,26.9268,429900.0
2008-03-14 14:20:00,39.17,39.2,38.74,38.88,669000.0,26.9337,26.9543,26.638,26.7343,669000.0
2008-03-14 14:30:00,38.89,39.15,38.81,38.93,506900.0,26.7411,26.9199,26.6861,26.7686,506900.0
2008-03-14 14:40:00,38.93,39.5,38.87,39.26,650200.0,26.7686,27.1606,26.7274,26.9956,650200.0
2008-03-14 14:50:00,39.26,39.44,39.04,39.38,482800.0,26.9956,27.1193,26.8443,27.0781,482800.0
2008-03-14 15:00:00,39.38,39.5,39.2,39.45,472500.0,27.0781,27.1606,26.9543,27.1262,472500.0
2008-03-14 15:10:00,39.45,40.01,39.36,39.89,866500.0,27.1262,27.5113,27.0643,27.4288,866500.0
2008-03-14 15:20:00,39.9,40.19,39.44,40.0,885000.0,27.4356,27.635,27.1193,27.5044,885000.0
2008-03-14 15:30:00,40.01,40.1,39.45,39.58,910600.0,27.5113,27.5732,27.1262,27.2156,910600.0
2008-03-14 15:40:00,39.57,39.66,39.24,39.44,1016000.0,27.2087,27.2706,26.9818,27.1193,1016000.0
2008-03-14 15:50:00,39.44,39.89,39.27,39.77,1556500.0,27.1193,27.4288,27.0024,27.3462,1556500.0
2008-03-17 09:30:00,35.76,37.87,35.62,36.32,3065400.0,24.5889,26.0398,24.4927,24.974,3065400.0
2008-03-17 09:40:00,36.33,37.22,36.32,36.35,1440800.0,24.9809,25.5928,24.974,24.9946,1440800.0
2008-03-17 09:50:00,36.36,36.69,35.8,35.92,1739600.0,25.0015,25.2284,24.6164,24.6989,1739600.0
2008-03-17 10:00:00,35.92,36.39,35.75,36.31,1383500.0,24.6989,25.0221,24.582,24.9671,1383500.0
2008-03-17 10:10:00,36.31,36.48,35.88,36.09,1188400.0,24.9671,25.084,24.6714,24.8158,1188400.0
2008-03-17 10:20:00,36.09,36.74,36.06,36.28,1490800.0,24.8158,25.2628,24.7952,24.9465,1490800.0
2008-03-17 10:30:00,36.28,36.91,36.27,36.78,1598900.0,24.9465,25.3797,24.9396,25.2903,1598900.0
2008-03-17 10:40:00,36.77,37.32,36.77,37.22,1559700.0,25.2834,25.6616,25.2834,25.5928,1559700.0
2008-03-17 10:50:00,37.22,37.52,36.66,36.78,1030700.0,25.5928,25.7991,25.2078,25.2903,1030700.0
2008-03-17 11:00:00,36.78,37.06,36.58,36.75,769800.0,25.2903,25.4828,25.1528,25.2697,769800.0
2008-03-17 11:10:00,36.75,36.76,36.0,36.22,800400.0,25.2697,25.2765,24.754,24.9052,800400.0
2008-03-17 11:20:00,36.21,36.47,35.99,36.16,864300.0,24.8984,25.0771,24.7471,24.864,864300.0
2008-03-17 11:30:00,36.16,36.48,35.88,36.09,787500.0,24.864,25.084,24.6714,24.8158,787500.0
2008-03-17 11:40:00,36.1,36.14,35.78,36.07,708500.0,24.8227,24.8502,24.6027,24.8021,708500.0
2008-03-17 11:50:00,36.07,36.14,35.71,35.75,438100.0,24.8021,24.8502,24.5545,24.582,438100.0
2008-03-17 12:00:00,35.75,35.78,35.4,35.53,863000.0,24.582,24.6027,24.3414,24.4308,863000.0
2008-03-17 12:10:00,35.52,35.69,35.33,35.61,686000.0,24.4239,24.5408,24.2933,24.4858,686000.0
2008-03-17 12:20:00,35.61,35.61,35.27,35.33,1487400.0,24.4858,24.4858,24.252,24.2933,1487400.0
2008-03-17 12:30:00,35.34,35.42,34.86,34.95,1530000.0,24.3001,24.3551,23.9701,24.032,1530000.0
2008-03-17 12:40:00,34.96,35.17,34.76,35.09,626100.0,24.0388,24.1832,23.9013,24.1282,626100.0
2008-03-17 12:50:00,35.08,35.51,35.08,35.33,655600.0,24.1214,24.417,24.1214,24.2933,655600.0
2008-03-17 13:00:00,35.32,35.49,35.2,35.21,449200.0,24.2864,24.4033,24.2039,24.2107,449200.0
2008-03-17 13:10:00,35.2,35.22,34.59,34.6,1010200.0,24.2039,24.2176,23.7844,23.7913,1010200.0
2008-03-17 13:20:00,34.59,34.69,34.15,34.2,1123900.0,23.7844,23.8532,23.4819,23.5163,1123900.0
2008-03-17 13:30:00,34.2,34.21,33.67,33.71,1839600.0,23.5163,23.5231,23.1518,23.1793,1839600.0
2008-03-17 13:40:00,33.71,34.36,33.56,34.29,1338200.0,23.1793,23.6263,23.0762,23.5781,1338200.0
2008-03-17 13:50:00,34.29,34.61,33.63,34.5,1127900.0,23.5781,23.7982,23.1243,23.7225,1127900.0
2008-03-17 14:00:00,34.5,35.36,34.3,35.01,916900.0,23.7225,24.3139,23.585,24.0732,916900.0
2008-03-17 14:10:00,35.02,35.08,34.6,34.82,551300.0,24.0801,24.1214,23.7913,23.9426,551300.0
2008-03-17 14:20:00,34.82,34.85,34.12,34.16,790200.0,23.9426,23.9632,23.4612,23.4887,790200.0
2008-03-17 14:30:00,34.15,34.73,33.87,34.66,793700.0,23.4819,23.8807,23.2893,23.8326,793700.0
2008-03-17 14:40:00,34.67,35.38,34.65,35.0,1034600.0,23.8394,24.3276,23.8257,24.0663,1034600.0
2008-03-17 14:50:00,35.01,35.65,35.01,35.28,950500.0,24.0732,24.5133,24.0732,24.2589,950500.0
2008-03-17 15:00:00,35.29,35.61,35.1,35.27,1016400.0,24.2657,24.4858,24.1351,24.252,1016400.0
2008-03-17 15:10:00,35.27,35.76,35.25,35.51,1256000.0,24.252,24.5889,24.2382,24.417,1256000.0
2008-03-17 15:20:00,35.5,35.84,35.42,35.59,1353800.0,24.4101,24.6439,24.3551,24.472,1353800.0
2008-03-17 15:30:00,35.59,36.07,35.56,35.75,1935000.0,24.472,24.8021,24.4514,24.582,1935000.0
2008-03-17 15:40:00,35.75,36.89,35.75,36.56,2376400.0,24.582,25.3659,24.582,25.139,2376400.0
2008-03-17 15:50:00,36.56,36.85,36.1,36.47,2880000.0,25.139,25.3384,24.8227,25.0771,2880000.0
2008-03-18 09:30:00,39.46,40.12,38.7,38.75,1784200.0,27.1331,27.5869,26.6105,26.6449,1784200.0
2008-03-18 09:40:00,38.72,39.1,38.53,39.01,1346200.0,26.6243,26.8855,26.4936,26.8237,1346200.0
2008-03-18 09:50:00,39.01,39.07,38.73,38.81,988400.0,26.8237,26.8649,26.6311,26.6861,988400.0
2008-03-18 10:00:00,38.81,39.09,38.52,38.68,699300.0,26.6861,26.8787,26.4867,26.5967,699300.0
2008-03-18 10:10:00,38.68,38.99,38.44,38.66,930000.0,26.5967,26.8099,26.4317,26.583,930000.0
2008-03-18 10:20:00,38.66,38.8,38.44,38.7,764800.0,26.583,26.6793,26.4317,26.6105,764800.0
2008-03-18 10:30:00,38.7,39.32,38.7,39.22,1056200.0,26.6105,27.0368,26.6105,26.9681,1056200.0
2008-03-18 10:40:00,39.21,40.65,39.18,40.64,2114100.0,26.9612,27.9513,26.9406,27.9445,2114100.0
2008-03-18 10:50:00,40.62,41.0,40.23,40.67,2343800.0,27.9307,28.192,27.6625,27.9651,2343800.0
2008-03-18 11:00:00,40.68,41.46,40.59,41.27,1490600.0,27.972,28.5083,27.9101,28.3777,1490600.0
2008-03-18 11:10:00,41.28,41.6,41.14,41.39,1546500.0,28.3845,28.6046,28.2883,28.4602,1546500.0
2008-03-18 11:20:00,41.39,41.84,41.34,41.78,1188400.0,28.4602,28.7696,28.4258,28.7283,1188400.0
2008-03-18 11:30:00,41.78,42.13,41.75,41.89,1275400.0,28.7283,28.969,28.7077,28.804,1275400.0
2008-03-18 11:40:00,41.89,42.24,41.64,41.77,957100.0,28.804,29.0446,28.6321,28.7215,957100.0
2008-03-18 11:50:00,41.79,41.85,41.45,41.62,692000.0,28.7352,28.7765,28.5014,28.6183,692000.0
2008-03-18 12:00:00,41.62,41.83,41.56,41.63,675400.0,28.6183,28.7627,28.5771,28.6252,675400.0
2008-03-18 12:10:00,41.62,41.72,40.96,41.14,827000.0,28.6183,28.6871,28.1645,28.2883,827000.0
2008-03-18 12:20:00,41.15,41.66,41.08,41.62,665000.0,28.2951,28.6458,28.247,28.6183,665000.0
2008-03-18 12:30:00,41.63,41.91,41.55,41.9,452100.0,28.6252,28.8177,28.5702,28.8108,452100.0
2008-03-18 12:40:00,41.9,41.96,41.69,41.8,425300.0,28.8108,28.8521,28.6665,28.7421,425300.0
2008-03-18 12:50:00,41.8,42.2,41.78,41.86,476900.0,28.7421,29.0171,28.7283,28.7833,476900.0
2008-03-18 13:00:00,41.85,41.87,41.64,41.65,393200.0,28.7765,28.7902,28.6321,28.6389,393200.0
2008-03-18 13:10:00,41.65,42.07,41.64,41.96,506100.0,28.6389,28.9277,28.6321,28.8521,506100.0
2008-03-18 13:20:00,41.96,42.05,41.82,41.99,388900.0,28.8521,28.914,28.7558,28.8727,388900.0
2008-03-18 13:30:00,42.02,42.3,41.95,42.04,709200.0,28.8934,29.0859,28.8452,28.9071,709200.0
2008-03-18 13:40:00,42.05,42.4,41.95,42.03,923300.0,28.914,29.1547,28.8452,28.9002,923300.0
2008-03-18 13:50:00,42.03,42.45,42.03,42.23,796200.0,28.9002,29.189,28.9002,29.0378,796200.0
2008-03-18 14:00:00,42.23,42.25,41.75,41.86,926500.0,29.0378,29.0515,28.7077,28.7833,926500.0
2008-03-18 14:10:00,41.86,42.27,41.23,42.09,1321900.0,28.7833,29.0653,28.3502,28.9415,1321900.0
2008-03-18 14:20:00,42.1,42.35,41.3,41.47,1238800.0,28.9484,29.1203,28.3983,28.5152,1238800.0
2008-03-18 14:30:00,41.47,41.71,41.14,41.62,1481800.0,28.5152,28.6802,28.2883,28.6183,1481800.0
2008-03-18 14:40:00,41.62,42.4,41.35,42.37,981100.0,28.6183,29.1547,28.4327,29.134,981100.0
2008-03-18 14:50:00,42.37,43.25,42.36,43.11,1369500.0,29.134,29.7391,29.1272,29.6429,1369500.0
2008-03-18 15:00:00,43.11,43.24,42.59,43.03,888300.0,29.6429,29.7322,29.2853,29.5878,888300.0
2008-03-18 15:10:00,43.02,43.26,42.6,42.71,780300.0,29.581,29.746,29.2922,29.3678,780300.0
2008-03-18 15:20:00,42.71,42.96,42.62,42.89,1202900.0,29.3678,29.5397,29.3059,29.4916,1202900.0
2008-03-18 15:30:00,42.9,42.93,42.54,42.71,1084200.0,29.4985,29.5191,29.2509,29.3678,1084200.0
2008-03-18 15:40:00,42.7,42.83,42.44,42.44,1131000.0,29.3609,29.4503,29.1822,29.1822,1131000.0
2008-03-18 15:50:00,42.45,43.41,42.45,43.26,2126900.0,29.189,29.8491,29.189,29.746,2126900.0
2008-03-19 09:30:00,45.25,46.74,45.2,45.88,3347200.0,31.1143,32.1389,31.08,31.5475,3347200.0
2008-03-19 09:40:00,45.86,47.07,45.75,46.7,2339800.0,31.5338,32.3658,31.4581,32.1114,2339800.0
2008-03-19 09:50:00,46.7,46.87,45.96,46.1,1733000.0,32.1114,32.2283,31.6025,31.6988,1733000.0
2008-03-19 10:00:00,46.1,46.84,45.99,46.45,1474200.0,31.6988,32.2076,31.6232,31.9395,1474200.0
2008-03-19 10:10:00,46.46,46.67,46.2,46.46,986500.0,31.9464,32.0907,31.7676,31.9464,986500.0
2008-03-19 10:20:00,46.47,46.77,45.71,45.88,1695000.0,31.9532,32.1595,31.4306,31.5475,1695000.0
2008-03-19 10:30:00,45.88,45.89,45.36,45.6,1514500.0,31.5475,31.5544,31.19,31.355,1514500.0
2008-03-19 10:40:00,45.59,45.73,45.03,45.71,975400.0,31.3481,31.4444,30.9631,31.4306,975400.0
2008-03-19 10:50:00,45.7,45.85,45.14,45.36,687000.0,31.4238,31.5269,31.0387,31.19,687000.0
2008-03-19 11:00:00,45.37,45.78,45.24,45.61,644100.0,31.1969,31.4788,31.1075,31.3619,644100.0
2008-03-19 11:10:00,45.62,46.07,45.54,45.68,734800.0,31.3688,31.6782,31.3137,31.41,734800.0
2008-03-19 11:20:00,45.67,46.35,45.64,46.19,636500.0,31.4031,31.8707,31.3825,31.7607,636500.0
2008-03-19 11:30:00,46.18,46.23,45.97,46.09,438900.0,31.7538,31.7882,31.6094,31.6919,438900.0
2008-03-19 11:40:00,46.09,46.15,45.63,45.84,650000.0,31.6919,31.7332,31.3756,31.52,650000.0
2008-03-19 11:50:00,45.84,46.23,45.79,45.95,615300.0,31.52,31.7882,31.4857,31.5957,615300.0
2008-03-19 12:00:00,45.95,46.01,45.66,45.97,471500.0,31.5957,31.6369,31.3963,31.6094,471500.0
2008-03-19 12:10:00,45.96,46.0,45.63,45.8,296400.0,31.6025,31.63,31.3756,31.4925,296400.0
2008-03-19 12:20:00,45.8,45.97,45.67,45.76,510800.0,31.4925,31.6094,31.4031,31.465,510800.0
2008-03-19 12:30:00,45.79,45.79,45.34,45.38,416600.0,31.4857,31.4857,31.1762,31.2037,416600.0
2008-03-19 12:40:00,45.38,45.47,45.11,45.19,578600.0,31.2037,31.2656,31.0181,31.0731,578600.0
2008-03-19 12:50:00,45.22,45.56,45.06,45.07,515800.0,31.0937,31.3275,30.9837,30.9906,515800.0
2008-03-19 13:00:00,45.07,45.15,44.71,44.71,781300.0,30.9906,31.0456,30.743,30.743,781300.0
2008-03-19 13:10:00,44.73,45.19,44.54,44.99,929600.0,30.7568,31.0731,30.6261,30.9356,929600.0
2008-03-19 13:20:00,44.99,45.4,44.66,44.72,861800.0,30.9356,31.2175,30.7087,30.7499,861800.0
2008-03-19 13:30:00,44.72,45.01,44.62,44.9,627200.0,30.7499,30.9493,30.6811,30.8737,627200.0
2008-03-19 13:40:00,44.9,44.95,44.42,44.56,709900.0,30.8737,30.9081,30.5436,30.6399,709900.0
2008-03-19 13:50:00,44.55,44.63,44.08,44.37,875900.0,30.633,30.688,30.3098,30.5092,875900.0
2008-03-19 14:00:00,44.39,44.69,44.08,44.16,730900.0,30.523,30.7293,30.3098,30.3648,730900.0
2008-03-19 14:10:00,44.15,44.39,44.0,44.15,872200.0,30.358,30.523,30.2548,30.358,872200.0
2008-03-19 14:20:00,44.15,44.19,43.63,43.75,1065300.0,30.358,30.3855,30.0004,30.0829,1065300.0
2008-03-19 14:30:00,43.75,43.84,43.19,43.28,1016200.0,30.0829,30.1448,29.6979,29.7598,1016200.0
2008-03-19 14:40:00,43.28,43.75,43.12,43.69,944500.0,29.7598,30.0829,29.6497,30.0417,944500.0
2008-03-19 14:50:00,43.7,44.58,43.65,44.31,955900.0,30.0485,30.6536,30.0142,30.468,955900.0
2008-03-19 15:00:00,44.29,44.81,44.01,44.67,1094900.0,30.4542,30.8118,30.2617,30.7155,1094900.0
2008-03-19 15:10:00,44.66,44.76,43.9,44.16,685400.0,30.7087,30.7774,30.1861,30.3648,685400.0
2008-03-19 15:20:00,44.17,44.24,43.61,43.8,626200.0,30.3717,30.4199,29.9867,30.1173,626200.0
2008-03-19 15:30:00,43.81,44.03,43.21,43.25,948800.0,30.1242,30.2755,29.7116,29.7391,948800.0
2008-03-19 15:40:00,43.25,43.65,43.13,43.18,1427000.0,29.7391,30.0142,29.6566,29.691,1427000.0
2008-03-19 15:50:00,43.15,43.58,43.08,43.4,1773000.0,29.6704,29.966,29.6222,29.8423,1773000.0
2008-03-20 09:30:00,43.39,44.07,43.08,43.67,2278900.0,29.8354,30.303,29.6222,30.0279,2278900.0
2008-03-20 09:40:00,43.67,44.04,43.55,44.0,1016500.0,30.0279,30.2823,29.9454,30.2548,1016500.0
2008-03-20 09:50:00,44.0,44.65,43.89,44.42,879500.0,30.2548,30.7018,30.1792,30.5436,879500.0
2008-03-20 10:00:00,44.42,45.26,44.42,44.91,1289200.0,30.5436,31.1212,30.5436,30.8806,1289200.0
2008-03-20 10:10:00,44.9,45.03,44.63,44.67,507500.0,30.8737,30.9631,30.688,30.7155,507500.0
2008-03-20 10:20:00,44.65,44.85,44.36,44.68,579000.0,30.7018,30.8393,30.5024,30.7224,579000.0
2008-03-20 10:30:00,44.65,45.15,44.58,45.01,669900.0,30.7018,31.0456,30.6536,30.9493,669900.0
2008-03-20 10:40:00,45.0,45.55,44.87,45.22,633000.0,30.9424,31.3206,30.8531,31.0937,633000.0
2008-03-20 10:50:00,45.22,45.65,45.07,45.63,418300.0,31.0937,31.3894,30.9906,31.3756,418300.0
2008-03-20 11:00:00,45.63,45.84,45.5,45.6,634800.0,31.3756,31.52,31.2862,31.355,634800.0
2008-03-20 11:10:00,45.6,46.1,45.57,46.0,825700.0,31.355,31.6988,31.3344,31.63,825700.0
2008-03-20 11:20:00,46.0,46.5,45.75,46.37,839700.0,31.63,31.9739,31.4581,31.8845,839700.0
2008-03-20 11:30:00,46.37,46.79,46.27,46.35,1007200.0,31.8845,32.1733,31.8157,31.8707,1007200.0
2008-03-20 11:40:00,46.35,46.68,45.84,46.03,790600.0,31.8707,32.0976,31.52,31.6507,790600.0
2008-03-20 11:50:00,46.02,46.43,45.96,46.26,745900.0,31.6438,31.9257,31.6025,31.8088,745900.0
2008-03-20 12:00:00,46.27,46.6,46.19,46.2,534700.0,31.8157,32.0426,31.7607,31.7676,534700.0
2008-03-20 12:10:00,46.21,46.6,46.08,46.43,533400.0,31.7744,32.0426,31.6851,31.9257,533400.0
2008-03-20 12:20:00,46.43,46.55,46.23,46.49,618400.0,31.9257,32.0082,31.7882,31.967,618400.0
2008-03-20 12:30:00,46.49,46.6,46.12,46.2,377900.0,31.967,32.0426,31.7126,31.7676,377900.0
2008-03-20 12:40:00,46.2,46.45,46.14,46.41,385600.0,31.7676,31.9395,31.7263,31.912,385600.0
2008-03-20 12:50:00,46.42,46.7,46.36,46.64,430000.0,31.9188,32.1114,31.8776,32.0701,430000.0
2008-03-20 13:00:00,46.65,47.0,46.58,46.77,654700.0,32.077,32.3177,32.0289,32.1595,654700.0
2008-03-20 13:10:00,46.77,46.99,46.66,46.75,319800.0,32.1595,32.3108,32.0839,32.1458,319800.0
2008-03-20 13:20:00,46.74,47.0,46.74,46.9,437700.0,32.1389,32.3177,32.1389,32.2489,437700.0
2008-03-20 13:30:00,46.91,46.99,46.71,46.98,429700.0,32.2558,32.3108,32.1183,32.3039,429700.0
2008-03-20 13:40:00,46.99,47.43,46.94,47.27,856400.0,32.3108,32.6133,32.2764,32.5033,856400.0
2008-03-20 13:50:00,47.27,47.35,47.08,47.25,593000.0,32.5033,32.5583,32.3727,32.4896,593000.0
2008-03-20 14:00:00,47.25,47.4,47.02,47.11,874700.0,32.4896,32.5927,32.3314,32.3933,874700.0
2008-03-20 14:10:00,47.1,47.32,47.02,47.25,796600.0,32.3864,32.5377,32.3314,32.4896,796600.0
2008-03-20 14:20:00,47.25,48.0,47.2,47.95,920800.0,32.4896,33.0053,32.4552,32.9709,920800.0
2008-03-20 14:30:00,47.95,48.35,47.85,48.35,910600.0,32.9709,33.2459,32.9021,33.2459,910600.0
2008-03-20 14:40:00,48.35,48.62,48.06,48.24,1295700.0,33.2459,33.4316,33.0465,33.1703,1295700.0
2008-03-20 14:50:00,48.25,48.81,48.23,48.78,932800.0,33.1772,33.5622,33.1634,33.5416,932800.0
2008-03-20 15:00:00,48.78,48.95,48.56,48.94,1159200.0,33.5416,33.6585,33.3903,33.6516,1159200.0
2008-03-20 15:10:00,48.94,49.45,48.83,49.19,1684700.0,33.6516,34.0023,33.576,33.8235,1684700.0
2008-03-20 15:20:00,49.19,49.5,48.86,49.2,1854400.0,33.8235,34.0367,33.5966,33.8304,1854400.0
2008-03-20 15:30:00,49.21,49.81,49.16,49.81,2278700.0,33.8373,34.2498,33.8029,34.2498,2278700.0
2008-03-20 15:40:00,49.81,50.01,49.1,49.92,2994900.0,34.2498,34.3874,33.7616,34.3255,2994900.0
2008-03-20 15:50:00,49.91,50.05,43.45,49.97,3741700.0,34.3186,34.4149,29.8766,34.3599,3741700.0
2008-03-24 09:30:00,49.49,50.46,49.22,49.62,2091900.0,34.0298,34.6968,33.8442,34.1192,2091900.0
2008-03-24 09:40:00,49.61,49.89,49.22,49.81,1297400.0,34.1123,34.3049,33.8442,34.2498,1297400.0
2008-03-24 09:50:00,49.82,50.85,49.32,50.37,1682900.0,34.2567,34.965,33.9129,34.6349,1682900.0
2008-03-24 10:00:00,50.37,51.61,50.22,51.39,1898300.0,34.6349,35.4875,34.5318,35.3363,1898300.0
2008-03-24 10:10:00,51.38,51.42,50.6,50.81,1226200.0,35.3294,35.3569,34.7931,34.9375,1226200.0
2008-03-24 10:20:00,50.81,51.08,50.63,50.94,938500.0,34.9375,35.1231,34.8137,35.0268,938500.0
2008-03-24 10:30:00,50.96,51.51,50.89,51.46,989400.0,35.0406,35.4188,34.9925,35.3844,989400.0
2008-03-24 10:40:00,51.46,51.8,51.25,51.46,953700.0,35.3844,35.6182,35.24,35.3844,953700.0
2008-03-24 10:50:00,51.48,51.55,51.29,51.44,664100.0,35.3982,35.4463,35.2675,35.3706,664100.0
2008-03-24 11:00:00,51.44,51.67,50.73,50.73,858400.0,35.3706,35.5288,34.8824,34.8824,858400.0
2008-03-24 11:10:00,50.73,50.83,50.42,50.58,1022800.0,34.8824,34.9512,34.6693,34.7793,1022800.0
2008-03-24 11:20:00,50.58,50.66,50.34,50.51,493400.0,34.7793,34.8343,34.6143,34.7312,493400.0
2008-03-24 11:30:00,50.5,50.73,50.0,50.72,642900.0,34.7243,34.8824,34.3805,34.8756,642900.0
2008-03-24 11:40:00,50.71,50.76,50.45,50.53,561000.0,34.8687,34.9031,34.6899,34.7449,561000.0
2008-03-24 11:50:00,50.52,50.71,50.43,50.7,347000.0,34.738,34.8687,34.6762,34.8618,347000.0
2008-03-24 12:00:00,50.69,50.69,50.34,50.55,244100.0,34.8549,34.8549,34.6143,34.7587,244100.0
2008-03-24 12:10:00,50.54,50.66,50.2,50.65,439000.0,34.7518,34.8343,34.518,34.8274,439000.0
2008-03-24 12:20:00,50.66,50.77,50.56,50.76,462400.0,34.8343,34.9099,34.7656,34.9031,462400.0
2008-03-24 12:30:00,50.76,50.8,50.54,50.66,399600.0,34.9031,34.9306,34.7518,34.8343,399600.0
2008-03-24 12:40:00,50.65,50.9,50.65,50.8,331700.0,34.8274,34.9993,34.8274,34.9306,331700.0
2008-03-24 12:50:00,50.8,51.0,50.63,50.69,387200.0,34.9306,35.0681,34.8137,34.8549,387200.0
2008-03-24 13:00:00,50.68,50.82,50.51,50.81,284400.0,34.8481,34.9443,34.7312,34.9375,284400.0
2008-03-24 13:10:00,50.82,51.09,50.81,50.97,338300.0,34.9443,35.13,34.9375,35.0475,338300.0
2008-03-24 13:20:00,50.98,51.17,50.86,50.89,335000.0,35.0543,35.185,34.9718,34.9925,335000.0
2008-03-24 13:30:00,50.89,51.1,50.85,50.87,171200.0,34.9925,35.1369,34.965,34.9787,171200.0
2008-03-24 13:40:00,50.87,50.98,50.8,50.89,259300.0,34.9787,35.0543,34.9306,34.9925,259300.0
2008-03-24 13:50:00,50.89,51.04,50.81,50.85,366500.0,34.9925,35.0956,34.9375,34.965,366500.0
2008-03-24 14:00:00,50.85,50.86,50.24,50.28,570000.0,34.965,34.9718,34.5455,34.573,570000.0
2008-03-24 14:10:00,50.3,50.58,50.25,50.55,297700.0,34.5868,34.7793,34.5524,34.7587,297700.0
2008-03-24 14:20:00,50.56,50.6,50.37,50.6,268400.0,34.7656,34.7931,34.6349,34.7931,268400.0
2008-03-24 14:30:00,50.6,50.63,50.1,50.2,494600.0,34.7931,34.8137,34.4492,34.518,494600.0
2008-03-24 14:40:00,50.19,50.32,49.82,49.91,688000.0,34.5111,34.6005,34.2567,34.3186,688000.0
2008-03-24 14:50:00,49.91,49.96,49.4,49.61,680700.0,34.3186,34.353,33.9679,34.1123,680700.0
2008-03-24 15:00:00,49.61,49.62,49.1,49.21,850900.0,34.1123,34.1192,33.7616,33.8373,850900.0
2008-03-24 15:10:00,49.2,49.57,49.11,49.43,755300.0,33.8304,34.0848,33.7685,33.9886,755300.0
2008-03-24 15:20:00,49.45,49.49,48.88,48.91,730600.0,34.0023,34.0298,33.6104,33.631,730600.0
2008-03-24 15:30:00,48.93,48.98,48.69,48.92,1002100.0,33.6447,33.6791,33.4797,33.6379,1002100.0
2008-03-24 15:40:00,48.92,49.03,48.5,48.54,1088500.0,33.6379,33.7135,33.3491,33.3766,1088500.0
2008-03-24 15:50:00,48.54,48.83,48.54,48.76,1333000.0,33.3766,33.576,33.3766,33.5279,1333000.0
2008-03-25 09:30:00,48.94,50.05,48.44,49.46,1487900.0,33.6516,34.4149,33.3078,34.0092,1487900.0
2008-03-25 09:40:00,49.48,49.66,48.99,49.01,741000.0,34.0229,34.1467,33.686,33.6998,741000.0
2008-03-25 09:50:00,49.01,49.26,48.52,48.62,782600.0,33.6998,33.8717,33.3628,33.4316,782600.0
2008-03-25 10:00:00,48.62,49.25,48.34,48.71,919900.0,33.4316,33.8648,33.2391,33.4935,919900.0
2008-03-25 10:10:00,48.71,49.15,48.7,48.75,543800.0,33.4935,33.796,33.4866,33.521,543800.0
2008-03-25 10:20:00,48.77,49.02,48.5,48.61,484600.0,33.5347,33.7066,33.3491,33.4247,484600.0
2008-03-25 10:30:00,48.65,49.12,48.63,49.04,698100.0,33.4522,33.7754,33.4385,33.7204,698100.0
2008-03-25 10:40:00,49.04,49.36,48.97,49.22,413100.0,33.7204,33.9404,33.6723,33.8442,413100.0
2008-03-25 10:50:00,49.21,49.3,48.88,49.06,313100.0,33.8373,33.8992,33.6104,33.7341,313100.0
2008-03-25 11:00:00,49.07,49.3,48.85,48.86,299200.0,33.741,33.8992,33.5897,33.5966,299200.0
2008-03-25 11:10:00,48.86,49.0,48.62,48.66,290300.0,33.5966,33.6929,33.4316,33.4591,290300.0
2008-03-25 11:20:00,48.65,48.99,48.65,48.83,283900.0,33.4522,33.686,33.4522,33.576,283900.0
2008-03-25 11:30:00,48.83,49.0,48.78,48.85,265500.0,33.576,33.6929,33.5416,33.5897,265500.0
2008-03-25 11:40:00,48.84,48.88,48.54,48.56,223800.0,33.5829,33.6104,33.3766,33.3903,223800.0
2008-03-25 11:50:00,48.56,48.75,48.4,48.49,325900.0,33.3903,33.521,33.2803,33.3422,325900.0
2008-03-25 12:00:00,48.49,48.85,48.28,48.84,287100.0,33.3422,33.5897,33.1978,33.5829,287100.0
2008-03-25 12:10:00,48.81,49.0,48.58,48.92,184500.0,33.5622,33.6929,33.4041,33.6379,184500.0
2008-03-25 12:20:00,48.92,49.21,48.85,49.15,270400.0,33.6379,33.8373,33.5897,33.796,270400.0
2008-03-25 12:30:00,49.15,49.15,48.91,49.03,227900.0,33.796,33.796,33.631,33.7135,227900.0
2008-03-25 12:40:00,49.02,49.17,48.93,49.13,231400.0,33.7066,33.8098,33.6447,33.7823,231400.0
2008-03-25 12:50:00,49.14,49.49,48.93,49.1,268500.0,33.7891,34.0298,33.6447,33.7616,268500.0
2008-03-25 13:00:00,49.09,49.28,48.92,49.12,147800.0,33.7548,33.8854,33.6379,33.7754,147800.0
2008-03-25 13:10:00,49.11,49.38,49.02,49.3,122100.0,33.7685,33.9542,33.7066,33.8992,122100.0
2008-03-25 13:20:00,49.3,49.46,49.15,49.45,138200.0,33.8992,34.0092,33.796,34.0023,138200.0
2008-03-25 13:30:00,49.45,50.0,49.38,49.8,611100.0,34.0023,34.3805,33.9542,34.243,611100.0
2008-03-25 13:40:00,49.77,49.95,49.65,49.88,319400.0,34.2223,34.3461,34.1398,34.298,319400.0
2008-03-25 13:50:00,49.89,50.28,49.81,50.17,507900.0,34.3049,34.573,34.2498,34.4974,507900.0
2008-03-25 14:00:00,50.17,50.18,49.83,49.9,301900.0,34.4974,34.5043,34.2636,34.3117,301900.0
2008-03-25 14:10:00,49.89,49.98,49.71,49.85,209400.0,34.3049,34.3667,34.1811,34.2773,209400.0
2008-03-25 14:20:00,49.86,50.0,49.76,49.91,214100.0,34.2842,34.3805,34.2155,34.3186,214100.0
2008-03-25 14:30:00,49.92,49.94,49.75,49.91,348600.0,34.3255,34.3392,34.2086,34.3186,348600.0
2008-03-25 14:40:00,49.92,49.96,49.65,49.96,449800.0,34.3255,34.353,34.1398,34.353,449800.0
2008-03-25 14:50:00,49.96,50.04,49.73,49.86,533600.0,34.353,34.408,34.1948,34.2842,533600.0
2008-03-25 15:00:00,49.86,49.94,49.65,49.68,342000.0,34.2842,34.3392,34.1398,34.1605,342000.0
2008-03-25 15:10:00,49.66,49.82,49.5,49.5,431500.0,34.1467,34.2567,34.0367,34.0367,431500.0
2008-03-25 15:20:00,49.51,49.81,49.46,49.59,257500.0,34.0436,34.2498,34.0092,34.0986,257500.0
2008-03-25 15:30:00,49.59,49.75,49.4,49.45,396500.0,34.0986,34.2086,33.9679,34.0023,396500.0
2008-03-25 15:40:00,49.45,49.58,49.34,49.42,528300.0,34.0023,34.0917,33.9267,33.9817,528300.0
2008-03-25 15:50:00,49.42,49.51,49.25,49.4,710000.0,33.9817,34.0436,33.8648,33.9679,710000.0
2008-03-26 09:30:00,48.7,48.7,47.89,48.21,847500.0,33.4866,33.4866,32.9296,33.1497,847500.0
2008-03-26 09:40:00,48.22,48.56,48.1,48.19,720900.0,33.1565,33.3903,33.074,33.1359,720900.0
2008-03-26 09:50:00,48.19,48.53,48.13,48.43,574500.0,33.1359,33.3697,33.0947,33.3009,574500.0
2008-03-26 10:00:00,48.43,48.79,48.35,48.68,469100.0,33.3009,33.5485,33.2459,33.4728,469100.0
2008-03-26 10:10:00,48.68,48.9,47.86,47.86,719000.0,33.4728,33.6241,32.909,32.909,719000.0
2008-03-26 10:20:00,47.86,48.24,47.68,47.95,900200.0,32.909,33.1703,32.7852,32.9709,900200.0
2008-03-26 10:30:00,47.95,48.14,47.75,47.99,369300.0,32.9709,33.1015,32.8334,32.9984,369300.0
2008-03-26 10:40:00,47.99,48.06,47.63,47.67,385600.0,32.9984,33.0465,32.7509,32.7784,385600.0
2008-03-26 10:50:00,47.69,47.73,47.33,47.49,447100.0,32.7921,32.8196,32.5446,32.6546,447100.0
2008-03-26 11:00:00,47.51,47.81,47.41,47.62,404900.0,32.6683,32.8746,32.5996,32.744,404900.0
2008-03-26 11:10:00,47.63,47.72,47.26,47.41,360400.0,32.7509,32.8127,32.4964,32.5996,360400.0
2008-03-26 11:20:00,47.41,47.6,47.25,47.6,299400.0,32.5996,32.7302,32.4896,32.7302,299400.0
2008-03-26 11:30:00,47.6,47.91,47.59,47.83,366000.0,32.7302,32.9434,32.7233,32.8884,366000.0
2008-03-26 11:40:00,47.82,47.89,47.63,47.82,301600.0,32.8815,32.9296,32.7509,32.8815,301600.0
2008-03-26 11:50:00,47.82,48.0,47.81,47.81,214300.0,32.8815,33.0053,32.8746,32.8746,214300.0
2008-03-26 12:00:00,47.8,48.03,47.78,47.99,141700.0,32.8677,33.0259,32.854,32.9984,141700.0
2008-03-26 12:10:00,47.97,47.97,47.65,47.77,198700.0,32.9846,32.9846,32.7646,32.8471,198700.0
2008-03-26 12:20:00,47.78,47.91,47.72,47.75,184100.0,32.854,32.9434,32.8127,32.8334,184100.0
2008-03-26 12:30:00,47.74,47.84,47.58,47.63,196900.0,32.8265,32.8953,32.7165,32.7509,196900.0
2008-03-26 12:40:00,47.63,47.69,47.32,47.52,205400.0,32.7509,32.7921,32.5377,32.6752,205400.0
2008-03-26 12:50:00,47.49,47.54,47.3,47.47,182400.0,32.6546,32.689,32.5239,32.6408,182400.0
2008-03-26 13:00:00,47.48,47.68,47.44,47.54,120900.0,32.6477,32.7852,32.6202,32.689,120900.0
2008-03-26 13:10:00,47.53,47.67,47.5,47.54,101500.0,32.6821,32.7784,32.6615,32.689,101500.0
2008-03-26 13:20:00,47.55,47.6,47.42,47.42,143000.0,32.6958,32.7302,32.6065,32.6065,143000.0
2008-03-26 13:30:00,47.44,47.47,47.23,47.35,433200.0,32.6202,32.6408,32.4758,32.5583,433200.0
2008-03-26 13:40:00,47.34,47.35,47.23,47.34,226200.0,32.5514,32.5583,32.4758,32.5514,226200.0
2008-03-26 13:50:00,47.34,47.38,47.21,47.23,221600.0,32.5514,32.579,32.4621,32.4758,221600.0
2008-03-26 14:00:00,47.23,47.55,47.05,47.51,405500.0,32.4758,32.6958,32.352,32.6683,405500.0
2008-03-26 14:10:00,47.51,47.69,47.4,47.5,246100.0,32.6683,32.7921,32.5927,32.6615,246100.0
2008-03-26 14:20:00,47.51,47.53,47.31,47.43,176800.0,32.6683,32.6821,32.5308,32.6133,176800.0
2008-03-26 14:30:00,47.41,47.69,47.34,47.53,181200.0,32.5996,32.7921,32.5514,32.6821,181200.0
2008-03-26 14:40:00,47.54,47.64,47.42,47.64,151800.0,32.689,32.7577,32.6065,32.7577,151800.0
2008-03-26 14:50:00,47.63,48.15,47.62,48.15,369700.0,32.7509,33.1084,32.744,33.1084,369700.0
2008-03-26 15:00:00,48.15,48.38,47.84,48.08,501700.0,33.1084,33.2666,32.8953,33.0603,501700.0
2008-03-26 15:10:00,48.08,48.09,47.65,47.74,322600.0,33.0603,33.0672,32.7646,32.8265,322600.0
2008-03-26 15:20:00,47.75,47.81,47.25,47.3,321900.0,32.8334,32.8746,32.4896,32.5239,321900.0
2008-03-26 15:30:00,47.3,47.56,47.26,47.45,442900.0,32.5239,32.7027,32.4964,32.6271,442900.0
2008-03-26 15:40:00,47.46,47.54,47.25,47.48,469400.0,32.634,32.689,32.4896,32.6477,469400.0
2008-03-26 15:50:00,47.48,47.66,47.34,47.36,1314700.0,32.6477,32.7715,32.5514,32.5652,1314700.0
2008-03-27 09:30:00,48.18,48.32,47.73,48.02,702400.0,33.129,33.2253,32.8196,33.019,702400.0
2008-03-27 09:40:00,48.03,48.82,47.92,48.63,894300.0,33.0259,33.5691,32.9503,33.4385,894300.0
2008-03-27 09:50:00,48.62,48.7,48.37,48.44,534300.0,33.4316,33.4866,33.2597,33.3078,534300.0
2008-03-27 10:00:00,48.43,48.5,47.77,47.77,781700.0,33.3009,33.3491,32.8471,32.8471,781700.0
2008-03-27 10:10:00,47.8,47.91,47.02,47.06,850900.0,32.8677,32.9434,32.3314,32.3589,850900.0
2008-03-27 10:20:00,47.06,47.21,46.05,46.27,1607000.0,32.3589,32.4621,31.6644,31.8157,1607000.0
2008-03-27 10:30:00,46.26,46.74,45.86,46.73,1460600.0,31.8088,32.1389,31.5338,32.132,1460600.0
2008-03-27 10:40:00,46.73,47.48,46.66,47.18,1303600.0,32.132,32.6477,32.0839,32.4414,1303600.0
2008-03-27 10:50:00,47.17,47.42,46.71,46.78,1105600.0,32.4346,32.6065,32.1183,32.1664,1105600.0
2008-03-27 11:00:00,46.78,47.18,46.55,46.7,939900.0,32.1664,32.4414,32.0082,32.1114,939900.0
2008-03-27 11:10:00,46.71,46.9,46.37,46.76,673200.0,32.1183,32.2489,31.8845,32.1526,673200.0
2008-03-27 11:20:00,46.76,47.17,46.45,46.63,669800.0,32.1526,32.4346,31.9395,32.0632,669800.0
2008-03-27 11:30:00,46.61,46.8,46.39,46.64,477200.0,32.0495,32.1801,31.8982,32.0701,477200.0
2008-03-27 11:40:00,46.65,46.75,46.35,46.49,464100.0,32.077,32.1458,31.8707,31.967,464100.0
2008-03-27 11:50:00,46.49,46.64,46.32,46.56,326900.0,31.967,32.0701,31.8501,32.0151,326900.0
2008-03-27 12:00:00,46.57,46.88,46.57,46.81,285300.0,32.022,32.2351,32.022,32.187,285300.0
2008-03-27 12:10:00,46.84,47.36,46.81,47.35,453900.0,32.2076,32.5652,32.187,32.5583,453900.0
2008-03-27 12:20:00,47.34,47.5,47.16,47.48,268900.0,32.5514,32.6615,32.4277,32.6477,268900.0
2008-03-27 12:30:00,47.48,47.67,47.36,47.42,333500.0,32.6477,32.7784,32.5652,32.6065,333500.0
2008-03-27 12:40:00,47.41,47.58,47.17,47.21,198400.0,32.5996,32.7165,32.4346,32.4621,198400.0
2008-03-27 12:50:00,47.2,47.2,46.73,46.74,206600.0,32.4552,32.4552,32.132,32.1389,206600.0
2008-03-27 13:00:00,46.72,46.97,46.64,46.84,263500.0,32.1251,32.297,32.0701,32.2076,263500.0
2008-03-27 13:10:00,46.83,47.1,46.67,46.68,180600.0,32.2008,32.3864,32.0907,32.0976,180600.0
2008-03-27 13:20:00,46.67,46.76,46.5,46.51,175100.0,32.0907,32.1526,31.9739,31.9807,175100.0
2008-03-27 13:30:00,46.53,46.54,45.84,46.14,667300.0,31.9945,32.0014,31.52,31.7263,667300.0
2008-03-27 13:40:00,46.14,46.36,45.91,46.27,312300.0,31.7263,31.8776,31.5682,31.8157,312300.0
2008-03-27 13:50:00,46.27,46.46,46.1,46.37,328200.0,31.8157,31.9464,31.6988,31.8845,328200.0
2008-03-27 14:00:00,46.36,46.37,45.95,46.25,369100.0,31.8776,31.8845,31.5957,31.802,369100.0
2008-03-27 14:10:00,46.23,46.4,45.98,46.17,292300.0,31.7882,31.9051,31.6163,31.7469,292300.0
2008-03-27 14:20:00,46.16,46.37,46.03,46.29,359200.0,31.7401,31.8845,31.6507,31.8295,359200.0
2008-03-27 14:30:00,46.3,46.6,46.24,46.47,325200.0,31.8363,32.0426,31.7951,31.9532,325200.0
2008-03-27 14:40:00,46.47,46.79,46.42,46.76,305700.0,31.9532,32.1733,31.9188,32.1526,305700.0
2008-03-27 14:50:00,46.76,46.97,46.17,46.19,492800.0,32.1526,32.297,31.7469,31.7607,492800.0
2008-03-27 15:00:00,46.18,46.46,46.1,46.24,596400.0,31.7538,31.9464,31.6988,31.7951,596400.0
2008-03-27 15:10:00,46.25,46.42,46.08,46.18,447000.0,31.802,31.9188,31.6851,31.7538,447000.0
2008-03-27 15:20:00,46.19,46.24,45.84,46.02,762500.0,31.7607,31.7951,31.52,31.6438,762500.0
2008-03-27 15:30:00,46.02,46.03,45.43,45.52,1267600.0,31.6438,31.6507,31.2381,31.3,1267600.0
2008-03-27 15:40:00,45.52,45.88,45.34,45.37,1343400.0,31.3,31.5475,31.1762,31.1969,1343400.0
2008-03-27 15:50:00,45.39,45.79,45.23,45.62,1791400.0,31.2106,31.4857,31.1006,31.3688,1791400.0
2008-03-28 09:30:00,45.95,46.51,45.8,45.94,839900.0,31.5957,31.9807,31.4925,31.5888,839900.0
2008-03-28 09:40:00,45.96,46.14,45.44,45.72,831000.0,31.6025,31.7263,31.245,31.4375,831000.0
2008-03-28 09:50:00,45.74,45.9,44.91,44.93,1010500.0,31.4513,31.5613,30.8806,30.8943,1010500.0
2008-03-28 10:00:00,44.96,45.75,44.96,45.23,831700.0,30.9149,31.4581,30.9149,31.1006,831700.0
2008-03-28 10:10:00,45.23,45.5,44.92,45.07,518500.0,31.1006,31.2862,30.8874,30.9906,518500.0
2008-03-28 10:20:00,45.05,45.2,44.7,45.12,638500.0,30.9768,31.08,30.7362,31.025,638500.0
2008-03-28 10:30:00,45.12,45.33,44.73,44.84,648100.0,31.025,31.1694,30.7568,30.8324,648100.0
2008-03-28 10:40:00,44.83,44.91,44.56,44.85,499100.0,30.8255,30.8806,30.6399,30.8393,499100.0
2008-03-28 10:50:00,44.85,45.24,44.74,45.22,514700.0,30.8393,31.1075,30.7637,31.0937,514700.0
2008-03-28 11:00:00,45.17,45.57,45.05,45.23,525900.0,31.0593,31.3344,30.9768,31.1006,525900.0
2008-03-28 11:10:00,45.26,45.33,45.08,45.19,283500.0,31.1212,31.1694,30.9974,31.0731,283500.0
2008-03-28 11:20:00,45.19,45.34,45.16,45.22,186700.0,31.0731,31.1762,31.0525,31.0937,186700.0
2008-03-28 11:30:00,45.22,45.47,45.21,45.27,278600.0,31.0937,31.2656,31.0868,31.1281,278600.0
2008-03-28 11:40:00,45.27,45.49,45.19,45.45,228600.0,31.1281,31.2794,31.0731,31.2519,228600.0
2008-03-28 11:50:00,45.45,45.93,45.45,45.83,394100.0,31.2519,31.5819,31.2519,31.5132,394100.0
2008-03-28 12:00:00,45.83,45.83,45.33,45.42,258000.0,31.5132,31.5132,31.1694,31.2312,258000.0
2008-03-28 12:10:00,45.42,45.45,45.17,45.19,207300.0,31.2312,31.2519,31.0593,31.0731,207300.0
2008-03-28 12:20:00,45.2,45.31,45.06,45.2,175800.0,31.08,31.1556,30.9837,31.08,175800.0
2008-03-28 12:30:00,45.21,45.34,45.04,45.05,123700.0,31.0868,31.1762,30.9699,30.9768,123700.0
2008-03-28 12:40:00,45.07,45.17,44.89,44.92,180900.0,30.9906,31.0593,30.8668,30.8874,180900.0
2008-03-28 12:50:00,44.92,45.0,44.77,44.8,222400.0,30.8874,30.9424,30.7843,30.8049,222400.0
2008-03-28 13:00:00,44.81,45.17,44.81,45.08,123000.0,30.8118,31.0593,30.8118,30.9974,123000.0
2008-03-28 13:10:00,45.07,45.28,45.07,45.24,100600.0,30.9906,31.135,30.9906,31.1075,100600.0
2008-03-28 13:20:00,45.23,45.3,45.13,45.18,106900.0,31.1006,31.1487,31.0318,31.0662,106900.0
2008-03-28 13:30:00,45.19,45.2,45.05,45.12,103700.0,31.0731,31.08,30.9768,31.025,103700.0
2008-03-28 13:40:00,45.12,45.2,44.9,44.94,140200.0,31.025,31.08,30.8737,30.9012,140200.0
2008-03-28 13:50:00,44.95,44.99,44.8,44.95,205500.0,30.9081,30.9356,30.8049,30.9081,205500.0
2008-03-28 14:00:00,44.94,45.16,44.85,44.89,229300.0,30.9012,31.0525,30.8393,30.8668,229300.0
2008-03-28 14:10:00,44.88,44.97,44.77,44.87,183900.0,30.8599,30.9218,30.7843,30.8531,183900.0
2008-03-28 14:20:00,44.87,44.92,44.6,44.68,261700.0,30.8531,30.8874,30.6674,30.7224,261700.0
2008-03-28 14:30:00,44.69,44.9,44.65,44.71,239300.0,30.7293,30.8737,30.7018,30.743,239300.0
2008-03-28 14:40:00,44.72,44.78,44.57,44.61,339000.0,30.7499,30.7912,30.6468,30.6743,339000.0
2008-03-28 14:50:00,44.62,44.67,44.38,44.65,248900.0,30.6811,30.7155,30.5161,30.7018,248900.0
2008-03-28 15:00:00,44.65,44.65,44.42,44.49,188000.0,30.7018,30.7018,30.5436,30.5918,188000.0
2008-03-28 15:10:00,44.5,44.56,44.24,44.37,253600.0,30.5986,30.6399,30.4199,30.5092,253600.0
2008-03-28 15:20:00,44.37,44.65,44.36,44.61,325200.0,30.5092,30.7018,30.5024,30.6743,325200.0
2008-03-28 15:30:00,44.61,44.82,44.49,44.71,409700.0,30.6743,30.8187,30.5918,30.743,409700.0
2008-03-28 15:40:00,44.72,44.93,44.54,44.81,737000.0,30.7499,30.8943,30.6261,30.8118,737000.0
2008-03-28 15:50:00,44.8,44.85,44.46,44.64,1137300.0,30.8049,30.8393,30.5711,30.6949,1137300.0
2008-03-31 09:20:00,44.45,44.45,44.45,44.45,200.0,30.5643,30.5643,30.5643,30.5643,200.0
2008-03-31 09:30:00,44.6,45.27,44.29,45.07,674800.0,30.6674,31.1281,30.4542,30.9906,674800.0
2008-03-31 09:40:00,45.06,46.01,45.02,45.3,781600.0,30.9837,31.6369,30.9562,31.1487,781600.0
2008-03-31 09:50:00,45.29,45.68,45.08,45.39,428300.0,31.1418,31.41,30.9974,31.2106,428300.0
2008-03-31 10:00:00,45.39,45.43,45.07,45.15,300000.0,31.2106,31.2381,30.9906,31.0456,300000.0
2008-03-31 10:10:00,45.18,45.72,45.06,45.72,413000.0,31.0662,31.4375,30.9837,31.4375,413000.0
2008-03-31 10:20:00,45.71,45.8,45.37,45.61,393000.0,31.4306,31.4925,31.1969,31.3619,393000.0
2008-03-31 10:30:00,45.61,46.16,45.6,46.07,484700.0,31.3619,31.7401,31.355,31.6782,484700.0
2008-03-31 10:40:00,46.05,46.23,45.81,46.19,483300.0,31.6644,31.7882,31.4994,31.7607,483300.0
2008-03-31 10:50:00,46.18,46.65,46.18,46.62,595000.0,31.7538,32.077,31.7538,32.0564,595000.0
2008-03-31 11:00:00,46.6,46.72,46.24,46.32,496200.0,32.0426,32.1251,31.7951,31.8501,496200.0
2008-03-31 11:10:00,46.31,46.45,46.13,46.38,265700.0,31.8432,31.9395,31.7194,31.8913,265700.0
2008-03-31 11:20:00,46.38,46.6,46.21,46.33,494500.0,31.8913,32.0426,31.7744,31.857,494500.0
2008-03-31 11:30:00,46.33,46.55,46.3,46.48,256400.0,31.857,32.0082,31.8363,31.9601,256400.0
2008-03-31 11:40:00,46.46,46.51,46.41,46.42,307000.0,31.9464,31.9807,31.912,31.9188,307000.0
2008-03-31 11:50:00,46.42,46.51,46.26,46.27,404500.0,31.9188,31.9807,31.8088,31.8157,404500.0
2008-03-31 12:00:00,46.27,46.33,46.04,46.08,262400.0,31.8157,31.857,31.6576,31.6851,262400.0
2008-03-31 12:10:00,46.07,46.1,45.87,45.94,207100.0,31.6782,31.6988,31.5407,31.5888,207100.0
2008-03-31 12:20:00,45.94,45.97,45.72,45.96,200800.0,31.5888,31.6094,31.4375,31.6025,200800.0
2008-03-31 12:30:00,45.96,46.02,45.76,45.79,171400.0,31.6025,31.6438,31.465,31.4857,171400.0
2008-03-31 12:40:00,45.78,46.04,45.72,46.01,180500.0,31.4788,31.6576,31.4375,31.6369,180500.0
2008-03-31 12:50:00,46.01,46.25,45.96,46.21,98200.0,31.6369,31.802,31.6025,31.7744,98200.0
2008-03-31 13:00:00,46.2,46.47,46.13,46.35,219300.0,31.7676,31.9532,31.7194,31.8707,219300.0
2008-03-31 13:10:00,46.35,46.45,46.33,46.42,194700.0,31.8707,31.9395,31.857,31.9188,194700.0
2008-03-31 13:20:00,46.42,46.55,46.42,46.54,344600.0,31.9188,32.0082,31.9188,32.0014,344600.0
2008-03-31 13:30:00,46.54,46.75,46.54,46.64,245800.0,32.0014,32.1458,32.0014,32.0701,245800.0
2008-03-31 13:40:00,46.64,46.68,46.48,46.6,247800.0,32.0701,32.0976,31.9601,32.0426,247800.0
2008-03-31 13:50:00,46.6,46.67,46.54,46.55,232100.0,32.0426,32.0907,32.0014,32.0082,232100.0
2008-03-31 14:00:00,46.55,46.6,46.43,46.49,461500.0,32.0082,32.0426,31.9257,31.967,461500.0
2008-03-31 14:10:00,46.49,46.52,46.32,46.4,267300.0,31.967,31.9876,31.8501,31.9051,267300.0
2008-03-31 14:20:00,46.4,46.52,46.36,46.44,236200.0,31.9051,31.9876,31.8776,31.9326,236200.0
2008-03-31 14:30:00,46.43,46.65,46.4,46.49,191000.0,31.9257,32.077,31.9051,31.967,191000.0
2008-03-31 14:40:00,46.48,46.49,46.08,46.25,310400.0,31.9601,31.967,31.6851,31.802,310400.0
2008-03-31 14:50:00,46.26,46.26,45.84,46.09,244300.0,31.8088,31.8088,31.52,31.6919,244300.0
2008-03-31 15:00:00,46.08,46.1,45.78,45.85,292000.0,31.6851,31.6988,31.4788,31.5269,292000.0
2008-03-31 15:10:00,45.87,45.98,45.74,45.8,273300.0,31.5407,31.6163,31.4513,31.4925,273300.0
2008-03-31 15:20:00,45.81,46.13,45.77,45.78,324200.0,31.4994,31.7194,31.4719,31.4788,324200.0
2008-03-31 15:30:00,45.79,45.92,45.68,45.75,340400.0,31.4857,31.575,31.41,31.4581,340400.0
2008-03-31 15:40:00,45.75,46.04,45.74,45.83,618300.0,31.4581,31.6576,31.4513,31.5132,618300.0
2008-03-31 15:50:00,45.83,45.91,45.6,45.64,1211300.0,31.5132,31.5682,31.355,31.3825,1211300.0
2008-04-01 08:00:00,47.0,47.0,46.75,46.75,6500.0,32.3177,32.3177,32.1458,32.1458,6500.0
2008-04-01 08:10:00,47.25,47.3,47.25,47.25,7900.0,32.4896,32.5239,32.4896,32.4896,7900.0
2008-04-01 08:20:00,47.0,47.2,47.0,47.2,800.0,32.3177,32.4552,32.3177,32.4552,800.0
2008-04-01 08:30:00,47.2,47.25,47.2,47.25,4500.0,32.4552,32.4896,32.4552,32.4896,4500.0
2008-04-01 08:40:00,47.25,48.02,47.25,47.88,26200.0,32.4896,33.019,32.4896,32.9228,26200.0
2008-04-01 08:50:00,48.0,48.78,47.7,48.25,9800.0,33.0053,33.5416,32.799,33.1772,9800.0
2008-04-01 09:00:00,48.0,48.0,47.75,47.8,13800.0,33.0053,33.0053,32.8334,32.8677,13800.0
2008-04-01 09:10:00,47.8,48.06,47.7,48.06,23100.0,32.8677,33.0465,32.799,33.0465,23100.0
2008-04-01 09:20:00,48.06,48.09,47.9,48.02,17600.0,33.0465,33.0672,32.9365,33.019,17600.0
2008-04-01 09:30:00,48.03,49.2,48.02,48.6,1993900.0,33.0259,33.8304,33.019,33.4178,1993900.0
2008-04-01 09:40:00,48.59,48.63,47.96,48.14,926400.0,33.411,33.4385,32.9778,33.1015,926400.0
2008-04-01 09:50:00,48.14,48.71,47.89,48.65,954300.0,33.1015,33.4935,32.9296,33.4522,954300.0
2008-04-01 10:00:00,48.67,49.05,48.38,48.47,808400.0,33.466,33.7273,33.2666,33.3284,808400.0
2008-04-01 10:10:00,48.46,48.79,48.22,48.79,396200.0,33.3216,33.5485,33.1565,33.5485,396200.0
2008-04-01 10:20:00,48.78,48.9,48.57,48.86,530500.0,33.5416,33.6241,33.3972,33.5966,530500.0
2008-04-01 10:30:00,48.86,49.06,48.79,48.9,669300.0,33.5966,33.7341,33.5485,33.6241,669300.0
2008-04-01 10:40:00,48.9,49.05,48.51,48.66,400800.0,33.6241,33.7273,33.356,33.4591,400800.0
2008-04-01 10:50:00,48.66,48.86,48.47,48.7,344200.0,33.4591,33.5966,33.3284,33.4866,344200.0
2008-04-01 11:00:00,48.72,48.98,48.58,48.9,376400.0,33.5003,33.6791,33.4041,33.6241,376400.0
2008-04-01 11:10:00,48.92,48.94,48.24,48.26,403100.0,33.6379,33.6516,33.1703,33.184,403100.0
2008-04-01 11:20:00,48.26,48.3,47.99,48.03,338800.0,33.184,33.2116,32.9984,33.0259,338800.0
2008-04-01 11:30:00,48.04,48.3,48.03,48.1,402000.0,33.0328,33.2116,33.0259,33.074,402000.0
2008-04-01 11:40:00,48.11,48.11,47.86,47.94,311900.0,33.0809,33.0809,32.909,32.964,311900.0
2008-04-01 11:50:00,47.94,48.13,47.89,48.0,207400.0,32.964,33.0947,32.9296,33.0053,207400.0
2008-04-01 12:00:00,48.01,48.4,47.98,48.22,208800.0,33.0121,33.2803,32.9915,33.1565,208800.0
2008-04-01 12:10:00,48.21,48.59,48.13,48.56,277900.0,33.1497,33.411,33.0947,33.3903,277900.0
2008-04-01 12:20:00,48.57,48.57,48.41,48.49,299400.0,33.3972,33.3972,33.2872,33.3422,299400.0
2008-04-01 12:30:00,48.5,48.65,48.34,48.35,210000.0,33.3491,33.4522,33.2391,33.2459,210000.0
2008-04-01 12:40:00,48.36,48.45,48.28,48.28,141200.0,33.2528,33.3147,33.1978,33.1978,141200.0
2008-04-01 12:50:00,48.29,48.33,48.19,48.28,163600.0,33.2047,33.2322,33.1359,33.1978,163600.0
2008-04-01 13:00:00,48.26,48.36,48.21,48.29,283500.0,33.184,33.2528,33.1497,33.2047,283500.0
2008-04-01 13:10:00,48.29,48.5,48.26,48.45,185300.0,33.2047,33.3491,33.184,33.3147,185300.0
2008-04-01 13:20:00,48.47,48.65,48.37,48.46,238200.0,33.3284,33.4522,33.2597,33.3216,238200.0
2008-04-01 13:30:00,48.46,48.5,48.37,48.37,217100.0,33.3216,33.3491,33.2597,33.2597,217100.0
2008-04-01 13:40:00,48.38,48.4,48.18,48.18,217000.0,33.2666,33.2803,33.129,33.129,217000.0
2008-04-01 13:50:00,48.18,48.24,47.92,48.01,251600.0,33.129,33.1703,32.9503,33.0121,251600.0
2008-04-01 14:00:00,48.01,48.05,47.72,47.8,337000.0,33.0121,33.0396,32.8127,32.8677,337000.0
2008-04-01 14:10:00,47.8,47.93,47.54,47.82,354900.0,32.8677,32.9571,32.689,32.8815,354900.0
2008-04-01 14:20:00,47.82,48.72,47.82,48.6,710100.0,32.8815,33.5003,32.8815,33.4178,710100.0
2008-04-01 14:30:00,48.59,48.99,48.56,48.76,710900.0,33.411,33.686,33.3903,33.5279,710900.0
2008-04-01 14:40:00,48.76,48.87,48.5,48.79,558600.0,33.5279,33.6035,33.3491,33.5485,558600.0
2008-04-01 14:50:00,48.8,48.92,48.65,48.75,540100.0,33.5554,33.6379,33.4522,33.521,540100.0
2008-04-01 15:00:00,48.75,48.91,48.62,48.63,625000.0,33.521,33.631,33.4316,33.4385,625000.0
2008-04-01 15:10:00,48.64,48.78,48.56,48.69,451800.0,33.4453,33.5416,33.3903,33.4797,451800.0
2008-04-01 15:20:00,48.7,48.85,48.59,48.78,427000.0,33.4866,33.5897,33.411,33.5416,427000.0
2008-04-01 15:30:00,48.78,48.86,48.5,48.78,503400.0,33.5416,33.5966,33.3491,33.5416,503400.0
2008-04-01 15:40:00,48.78,48.93,48.71,48.82,751800.0,33.5416,33.6447,33.4935,33.5691,751800.0
2008-04-01 15:50:00,48.81,48.9,48.61,48.7,1294200.0,33.5622,33.6241,33.4247,33.4866,1294200.0
2008-04-02 09:30:00,48.95,49.63,48.81,48.91,809300.0,33.6585,34.1261,33.5622,33.631,809300.0
2008-04-02 09:40:00,48.91,49.26,48.66,48.93,624900.0,33.631,33.8717,33.4591,33.6447,624900.0
2008-04-02 09:50:00,48.92,49.24,48.88,49.04,602100.0,33.6379,33.8579,33.6104,33.7204,602100.0
2008-04-02 10:00:00,49.03,49.13,48.84,48.92,575200.0,33.7135,33.7823,33.5829,33.6379,575200.0
2008-04-02 10:10:00,48.92,49.08,48.75,48.96,325800.0,33.6379,33.7479,33.521,33.6654,325800.0
2008-04-02 10:20:00,48.96,49.62,48.95,49.41,582900.0,33.6654,34.1192,33.6585,33.9748,582900.0
2008-04-02 10:30:00,49.41,49.98,49.41,49.81,706000.0,33.9748,34.3667,33.9748,34.2498,706000.0
2008-04-02 10:40:00,49.81,49.98,49.65,49.8,393700.0,34.2498,34.3667,34.1398,34.243,393700.0
2008-04-02 10:50:00,49.81,50.16,49.8,49.94,490100.0,34.2498,34.4905,34.243,34.3392,490100.0
2008-04-02 11:00:00,49.95,50.02,49.58,49.71,287100.0,34.3461,34.3942,34.0917,34.1811,287100.0
2008-04-02 11:10:00,49.71,49.75,49.29,49.29,272800.0,34.1811,34.2086,33.8923,33.8923,272800.0
2008-04-02 11:20:00,49.3,49.56,49.3,49.51,266300.0,33.8992,34.0779,33.8992,34.0436,266300.0
2008-04-02 11:30:00,49.51,49.88,49.39,49.78,206100.0,34.0436,34.298,33.961,34.2292,206100.0
2008-04-02 11:40:00,49.78,49.99,49.6,49.88,327800.0,34.2292,34.3736,34.1054,34.298,327800.0
2008-04-02 11:50:00,49.86,49.92,49.67,49.82,213300.0,34.2842,34.3255,34.1536,34.2567,213300.0
2008-04-02 12:00:00,49.82,49.99,49.75,49.8,180900.0,34.2567,34.3736,34.2086,34.243,180900.0
2008-04-02 12:10:00,49.8,49.8,49.5,49.65,169800.0,34.243,34.243,34.0367,34.1398,169800.0
2008-04-02 12:20:00,49.66,49.8,49.43,49.63,269300.0,34.1467,34.243,33.9886,34.1261,269300.0
2008-04-02 12:30:00,49.62,49.77,49.27,49.28,185500.0,34.1192,34.2223,33.8785,33.8854,185500.0
2008-04-02 12:40:00,49.28,49.4,49.14,49.19,224400.0,33.8854,33.9679,33.7891,33.8235,224400.0
2008-04-02 12:50:00,49.19,49.28,49.0,49.23,170400.0,33.8235,33.8854,33.6929,33.851,170400.0
2008-04-02 13:00:00,49.23,49.39,48.93,48.94,140500.0,33.851,33.961,33.6447,33.6516,140500.0
2008-04-02 13:10:00,48.95,49.14,48.91,49.09,161600.0,33.6585,33.7891,33.631,33.7548,161600.0
2008-04-02 13:20:00,49.08,49.26,49.06,49.25,126900.0,33.7479,33.8717,33.7341,33.8648,126900.0
2008-04-02 13:30:00,49.26,49.29,49.04,49.28,126400.0,33.8717,33.8923,33.7204,33.8854,126400.0
2008-04-02 13:40:00,49.28,49.45,49.24,49.37,134200.0,33.8854,34.0023,33.8579,33.9473,134200.0
2008-04-02 13:50:00,49.38,49.5,49.31,49.33,133200.0,33.9542,34.0367,33.906,33.9198,133200.0
2008-04-02 14:00:00,49.34,49.56,49.24,49.5,138100.0,33.9267,34.0779,33.8579,34.0367,138100.0
2008-04-02 14:10:00,49.49,49.8,49.49,49.7,305500.0,34.0298,34.243,34.0298,34.1742,305500.0
2008-04-02 14:20:00,49.68,49.71,49.5,49.54,260100.0,34.1605,34.1811,34.0367,34.0642,260100.0
2008-04-02 14:30:00,49.55,49.62,49.27,49.53,264200.0,34.0711,34.1192,33.8785,34.0573,264200.0
2008-04-02 14:40:00,49.52,49.55,49.27,49.29,332900.0,34.0504,34.0711,33.8785,33.8923,332900.0
2008-04-02 14:50:00,49.27,49.35,49.11,49.2,340500.0,33.8785,33.9335,33.7685,33.8304,340500.0
2008-04-02 15:00:00,49.2,49.22,48.68,48.87,564100.0,33.8304,33.8442,33.4728,33.6035,564100.0
2008-04-02 15:10:00,48.88,49.2,48.86,49.14,460500.0,33.6104,33.8304,33.5966,33.7891,460500.0
2008-04-02 15:20:00,49.13,49.16,48.84,49.06,312000.0,33.7823,33.8029,33.5829,33.7341,312000.0
2008-04-02 15:30:00,49.07,49.08,48.82,48.89,276300.0,33.741,33.7479,33.5691,33.6172,276300.0
2008-04-02 15:40:00,48.88,49.17,48.85,49.11,392600.0,33.6104,33.8098,33.5897,33.7685,392600.0
2008-04-02 15:50:00,49.11,49.15,48.91,49.04,561800.0,33.7685,33.796,33.631,33.7204,561800.0
2008-04-03 09:30:00,48.45,48.86,48.39,48.52,559600.0,33.3147,33.5966,33.2734,33.3628,559600.0
2008-04-03 09:40:00,48.53,48.59,48.07,48.33,550800.0,33.3697,33.411,33.0534,33.2322,550800.0
2008-04-03 09:50:00,48.33,48.48,48.18,48.4,519500.0,33.2322,33.3353,33.129,33.2803,519500.0
2008-04-03 10:00:00,48.41,48.83,48.4,48.74,442900.0,33.2872,33.576,33.2803,33.5141,442900.0
2008-04-03 10:10:00,48.74,49.0,48.61,48.71,631700.0,33.5141,33.6929,33.4247,33.4935,631700.0
2008-04-03 10:20:00,48.73,49.01,48.62,48.75,404000.0,33.5072,33.6998,33.4316,33.521,404000.0
2008-04-03 10:30:00,48.75,48.77,48.31,48.33,297500.0,33.521,33.5347,33.2184,33.2322,297500.0
2008-04-03 10:40:00,48.32,48.53,48.11,48.11,295400.0,33.2253,33.3697,33.0809,33.0809,295400.0
2008-04-03 10:50:00,48.11,48.24,47.9,47.92,316500.0,33.0809,33.1703,32.9365,32.9503,316500.0
2008-04-03 11:00:00,47.92,48.18,47.75,48.09,399600.0,32.9503,33.129,32.8334,33.0672,399600.0
2008-04-03 11:10:00,48.09,48.35,47.95,48.34,214000.0,33.0672,33.2459,32.9709,33.2391,214000.0
2008-04-03 11:20:00,48.33,48.34,48.1,48.29,171900.0,33.2322,33.2391,33.074,33.2047,171900.0
2008-04-03 11:30:00,48.28,48.38,48.08,48.23,235300.0,33.1978,33.2666,33.0603,33.1634,235300.0
2008-04-03 11:40:00,48.23,48.34,48.16,48.33,221000.0,33.1634,33.2391,33.1153,33.2322,221000.0
2008-04-03 11:50:00,48.33,48.59,48.17,48.48,322800.0,33.2322,33.411,33.1222,33.3353,322800.0
2008-04-03 12:00:00,48.48,48.79,48.36,48.77,289300.0,33.3353,33.5485,33.2528,33.5347,289300.0
2008-04-03 12:10:00,48.76,48.94,48.67,48.93,182000.0,33.5279,33.6516,33.466,33.6447,182000.0
2008-04-03 12:20:00,48.92,48.93,48.67,48.71,99900.0,33.6379,33.6447,33.466,33.4935,99900.0
2008-04-03 12:30:00,48.7,49.03,48.62,49.03,127900.0,33.4866,33.7135,33.4316,33.7135,127900.0
2008-04-03 12:40:00,49.04,49.75,49.02,49.68,409200.0,33.7204,34.2086,33.7066,34.1605,409200.0
2008-04-03 12:50:00,49.69,49.7,49.08,49.1,365300.0,34.1673,34.1742,33.7479,33.7616,365300.0
2008-04-03 13:00:00,49.1,49.36,49.06,49.24,234900.0,33.7616,33.9404,33.7341,33.8579,234900.0
2008-04-03 13:10:00,49.23,49.6,49.17,49.54,243500.0,33.851,34.1054,33.8098,34.0642,243500.0
2008-04-03 13:20:00,49.54,49.54,49.2,49.32,123600.0,34.0642,34.0642,33.8304,33.9129,123600.0
2008-04-03 13:30:00,49.31,49.5,49.15,49.3,196500.0,33.906,34.0367,33.796,33.8992,196500.0
2008-04-03 13:40:00,49.3,49.42,49.16,49.29,121500.0,33.8992,33.9817,33.8029,33.8923,121500.0
2008-04-03 13:50:00,49.29,49.29,48.75,48.81,235300.0,33.8923,33.8923,33.521,33.5622,235300.0
2008-04-03 14:00:00,48.8,49.13,48.79,49.06,161800.0,33.5554,33.7823,33.5485,33.7341,161800.0
2008-04-03 14:10:00,49.04,49.25,48.8,48.84,159300.0,33.7204,33.8648,33.5554,33.5829,159300.0
2008-04-03 14:20:00,48.82,49.45,48.82,48.97,559600.0,33.5691,34.0023,33.5691,33.6723,559600.0
2008-04-03 14:30:00,48.95,49.16,48.82,48.92,212800.0,33.6585,33.8029,33.5691,33.6379,212800.0
2008-04-03 14:40:00,48.92,49.06,48.83,48.97,189000.0,33.6379,33.7341,33.576,33.6723,189000.0
2008-04-03 14:50:00,48.97,49.32,48.89,49.3,164000.0,33.6723,33.9129,33.6172,33.8992,164000.0
2008-04-03 15:00:00,49.29,49.29,49.02,49.09,159400.0,33.8923,33.8923,33.7066,33.7548,159400.0
2008-04-03 15:10:00,49.09,49.11,48.93,48.94,158300.0,33.7548,33.7685,33.6447,33.6516,158300.0
2008-04-03 15:20:00,48.94,49.03,48.8,48.89,264200.0,33.6516,33.7135,33.5554,33.6172,264200.0
2008-04-03 15:30:00,48.89,49.1,48.73,48.89,371600.0,33.6172,33.7616,33.5072,33.6172,371600.0
2008-04-03 15:40:00,48.89,49.05,47.95,48.84,418500.0,33.6172,33.7273,32.9709,33.5829,418500.0
2008-04-03 15:50:00,48.84,48.98,48.63,48.96,482000.0,33.5829,33.6791,33.4385,33.6654,482000.0
2008-04-04 09:30:00,48.88,48.95,48.1,48.24,562600.0,33.6104,33.6585,33.074,33.1703,562600.0
2008-04-04 09:40:00,48.24,48.8,48.15,48.29,478900.0,33.1703,33.5554,33.1084,33.2047,478900.0
2008-04-04 09:50:00,48.28,48.57,48.02,48.38,401800.0,33.1978,33.3972,33.019,33.2666,401800.0
2008-04-04 10:00:00,48.4,48.51,48.0,48.04,393300.0,33.2803,33.356,33.0053,33.0328,393300.0
2008-04-04 10:10:00,48.05,48.08,47.87,48.0,342800.0,33.0396,33.0603,32.9159,33.0053,342800.0
2008-04-04 10:20:00,48.0,48.15,47.88,48.01,344500.0,33.0053,33.1084,32.9228,33.0121,344500.0
2008-04-04 10:30:00,48.01,48.06,47.74,47.82,271200.0,33.0121,33.0465,32.8265,32.8815,271200.0
2008-04-04 10:40:00,47.81,48.16,47.81,48.16,250600.0,32.8746,33.1153,32.8746,33.1153,250600.0
2008-04-04 10:50:00,48.15,48.28,48.02,48.17,205000.0,33.1084,33.1978,33.019,33.1222,205000.0
2008-04-04 11:00:00,48.18,48.35,48.12,48.28,251100.0,33.129,33.2459,33.0878,33.1978,251100.0
2008-04-04 11:10:00,48.28,48.52,48.17,48.38,262500.0,33.1978,33.3628,33.1222,33.2666,262500.0
2008-04-04 11:20:00,48.38,48.72,48.32,48.7,322900.0,33.2666,33.5003,33.2253,33.4866,322900.0
2008-04-04 11:30:00,48.69,48.87,48.56,48.7,312000.0,33.4797,33.6035,33.3903,33.4866,312000.0
2008-04-04 11:40:00,48.7,48.7,48.28,48.44,371500.0,33.4866,33.4866,33.1978,33.3078,371500.0
2008-04-04 11:50:00,48.45,48.65,48.36,48.47,203400.0,33.3147,33.4522,33.2528,33.3284,203400.0
2008-04-04 12:00:00,48.48,48.74,48.37,48.71,205100.0,33.3353,33.5141,33.2597,33.4935,205100.0
2008-04-04 12:10:00,48.69,49.0,48.69,48.85,246600.0,33.4797,33.6929,33.4797,33.5897,246600.0
2008-04-04 12:20:00,48.87,48.88,48.59,48.72,163000.0,33.6035,33.6104,33.411,33.5003,163000.0
2008-04-04 12:30:00,48.7,48.7,48.53,48.55,390900.0,33.4866,33.4866,33.3697,33.3835,390900.0
2008-04-04 12:40:00,48.54,48.74,48.48,48.57,183500.0,33.3766,33.5141,33.3353,33.3972,183500.0
2008-04-04 12:50:00,48.56,48.65,48.45,48.53,180000.0,33.3903,33.4522,33.3147,33.3697,180000.0
2008-04-04 13:00:00,48.56,48.6,48.38,48.52,122500.0,33.3903,33.4178,33.2666,33.3628,122500.0
2008-04-04 13:10:00,48.53,48.68,48.51,48.62,186700.0,33.3697,33.4728,33.356,33.4316,186700.0
2008-04-04 13:20:00,48.6,48.89,48.53,48.84,197800.0,33.4178,33.6172,33.3697,33.5829,197800.0
2008-04-04 13:30:00,48.84,48.87,48.61,48.63,148400.0,33.5829,33.6035,33.4247,33.4385,148400.0
2008-04-04 13:40:00,48.65,48.74,48.51,48.64,311300.0,33.4522,33.5141,33.356,33.4453,311300.0
2008-04-04 13:50:00,48.65,48.67,48.39,48.59,114500.0,33.4522,33.466,33.2734,33.411,114500.0
2008-04-04 14:00:00,48.6,48.68,48.31,48.38,178400.0,33.4178,33.4728,33.2184,33.2666,178400.0
2008-04-04 14:10:00,48.4,48.42,48.12,48.16,187100.0,33.2803,33.2941,33.0878,33.1153,187100.0
2008-04-04 14:20:00,48.14,48.29,47.99,48.11,165300.0,33.1015,33.2047,32.9984,33.0809,165300.0
2008-04-04 14:30:00,48.11,48.14,47.95,48.04,347000.0,33.0809,33.1015,32.9709,33.0328,347000.0
2008-04-04 14:40:00,48.04,48.1,47.84,47.9,337500.0,33.0328,33.074,32.8953,32.9365,337500.0
2008-04-04 14:50:00,47.9,48.01,47.75,47.79,352900.0,32.9365,33.0121,32.8334,32.8609,352900.0
2008-04-04 15:00:00,47.8,47.81,47.49,47.64,556500.0,32.8677,32.8746,32.6546,32.7577,556500.0
2008-04-04 15:10:00,47.65,47.68,47.44,47.55,458600.0,32.7646,32.7852,32.6202,32.6958,458600.0
2008-04-04 15:20:00,47.55,47.62,47.36,47.6,482800.0,32.6958,32.744,32.5652,32.7302,482800.0
2008-04-04 15:30:00,47.6,47.72,47.45,47.54,408200.0,32.7302,32.8127,32.6271,32.689,408200.0
2008-04-04 15:40:00,47.54,48.6,47.4,47.6,582400.0,32.689,33.4178,32.5927,32.7302,582400.0
2008-04-04 15:50:00,47.6,47.81,47.6,47.69,823300.0,32.7302,32.8746,32.7302,32.7921,823300.0
2008-04-07 09:30:00,48.07,48.45,47.46,47.53,565300.0,33.0534,33.3147,32.634,32.6821,565300.0
2008-04-07 09:40:00,47.57,47.65,47.04,47.46,401000.0,32.7096,32.7646,32.3452,32.634,401000.0
2008-04-07 09:50:00,47.46,47.46,47.09,47.27,428000.0,32.634,32.634,32.3795,32.5033,428000.0
2008-04-07 10:00:00,47.27,47.39,47.02,47.15,493300.0,32.5033,32.5858,32.3314,32.4208,493300.0
2008-04-07 10:10:00,47.17,47.48,47.06,47.43,314300.0,32.4346,32.6477,32.3589,32.6133,314300.0
2008-04-07 10:20:00,47.44,47.79,47.37,47.48,343000.0,32.6202,32.8609,32.5721,32.6477,343000.0
2008-04-07 10:30:00,47.45,47.69,47.38,47.66,309400.0,32.6271,32.7921,32.579,32.7715,309400.0
2008-04-07 10:40:00,47.66,47.96,47.64,47.79,263900.0,32.7715,32.9778,32.7577,32.8609,263900.0
2008-04-07 10:50:00,47.78,47.98,47.67,47.96,201700.0,32.854,32.9915,32.7784,32.9778,201700.0
2008-04-07 11:00:00,47.94,48.04,47.79,47.9,175100.0,32.964,33.0328,32.8609,32.9365,175100.0
2008-04-07 11:10:00,47.9,48.01,47.7,47.79,193000.0,32.9365,33.0121,32.799,32.8609,193000.0
2008-04-07 11:20:00,47.8,48.16,47.76,48.11,310600.0,32.8677,33.1153,32.8402,33.0809,310600.0
2008-04-07 11:30:00,48.1,48.28,48.05,48.16,277800.0,33.074,33.1978,33.0396,33.1153,277800.0
2008-04-07 11:40:00,48.17,48.38,48.16,48.33,257900.0,33.1222,33.2666,33.1153,33.2322,257900.0
2008-04-07 11:50:00,48.34,48.42,48.31,48.4,175300.0,33.2391,33.2941,33.2184,33.2803,175300.0
2008-04-07 12:00:00,48.41,48.46,48.23,48.35,146500.0,33.2872,33.3216,33.1634,33.2459,146500.0
2008-04-07 12:10:00,48.35,48.39,48.24,48.26,77700.0,33.2459,33.2734,33.1703,33.184,77700.0
2008-04-07 12:20:00,48.28,48.45,48.24,48.44,97800.0,33.1978,33.3147,33.1703,33.3078,97800.0
2008-04-07 12:30:00,48.43,48.85,48.38,48.76,296000.0,33.3009,33.5897,33.2666,33.5279,296000.0
2008-04-07 12:40:00,48.77,48.91,48.7,48.84,315500.0,33.5347,33.631,33.4866,33.5829,315500.0
2008-04-07 12:50:00,48.84,48.88,48.64,48.85,231200.0,33.5829,33.6104,33.4453,33.5897,231200.0
2008-04-07 13:00:00,48.85,49.02,48.82,48.89,256200.0,33.5897,33.7066,33.5691,33.6172,256200.0
2008-04-07 13:10:00,48.89,48.96,48.64,48.66,254400.0,33.6172,33.6654,33.4453,33.4591,254400.0
2008-04-07 13:20:00,48.66,48.77,48.62,48.67,179600.0,33.4591,33.5347,33.4316,33.466,179600.0
2008-04-07 13:30:00,48.66,48.74,48.6,48.66,141500.0,33.4591,33.5141,33.4178,33.4591,141500.0
2008-04-07 13:40:00,48.65,48.66,48.47,48.56,234500.0,33.4522,33.4591,33.3284,33.3903,234500.0
2008-04-07 13:50:00,48.56,48.71,48.41,48.67,199700.0,33.3903,33.4935,33.2872,33.466,199700.0
2008-04-07 14:00:00,48.67,48.67,48.28,48.33,263500.0,33.466,33.466,33.1978,33.2322,263500.0
2008-04-07 14:10:00,48.33,48.33,48.16,48.17,151300.0,33.2322,33.2322,33.1153,33.1222,151300.0
2008-04-07 14:20:00,48.17,48.28,48.05,48.09,150900.0,33.1222,33.1978,33.0396,33.0672,150900.0
2008-04-07 14:30:00,48.08,48.2,48.0,48.18,241800.0,33.0603,33.1428,33.0053,33.129,241800.0
2008-04-07 14:40:00,48.17,48.23,48.04,48.08,179500.0,33.1222,33.1634,33.0328,33.0603,179500.0
2008-04-07 14:50:00,48.07,48.28,48.05,48.07,171300.0,33.0534,33.1978,33.0396,33.0534,171300.0
2008-04-07 15:00:00,48.06,48.22,47.99,48.08,237900.0,33.0465,33.1565,32.9984,33.0603,237900.0
2008-04-07 15:10:00,48.08,48.24,47.98,48.15,290100.0,33.0603,33.1703,32.9915,33.1084,290100.0
2008-04-07 15:20:00,48.13,48.23,48.02,48.12,357400.0,33.0947,33.1634,33.019,33.0878,357400.0
2008-04-07 15:30:00,48.13,48.15,47.87,48.0,335600.0,33.0947,33.1084,32.9159,33.0053,335600.0
2008-04-07 15:40:00,48.0,48.11,47.95,47.98,338200.0,33.0053,33.0809,32.9709,32.9915,338200.0
2008-04-07 15:50:00,47.97,48.13,47.96,48.12,588600.0,32.9846,33.0947,32.9778,33.0878,588600.0
2008-04-08 09:30:00,47.89,48.02,47.02,47.22,985400.0,32.9296,33.019,32.3314,32.4689,985400.0
2008-04-08 09:40:00,47.23,47.91,47.14,47.71,556700.0,32.4758,32.9434,32.4139,32.8059,556700.0
2008-04-08 09:50:00,47.74,47.9,47.47,47.55,293200.0,32.8265,32.9365,32.6408,32.6958,293200.0
2008-04-08 10:00:00,47.56,47.79,47.35,47.52,513300.0,32.7027,32.8609,32.5583,32.6752,513300.0
2008-04-08 10:10:00,47.55,47.83,47.52,47.58,396800.0,32.6958,32.8884,32.6752,32.7165,396800.0
2008-04-08 10:20:00,47.57,47.86,47.52,47.73,258400.0,32.7096,32.909,32.6752,32.8196,258400.0
2008-04-08 10:30:00,47.73,47.82,47.54,47.67,274400.0,32.8196,32.8815,32.689,32.7784,274400.0
2008-04-08 10:40:00,47.68,48.11,47.63,48.05,326600.0,32.7852,33.0809,32.7509,33.0396,326600.0
2008-04-08 10:50:00,48.05,48.11,47.8,48.01,419800.0,33.0396,33.0809,32.8677,33.0121,419800.0
2008-04-08 11:00:00,48.01,48.35,47.89,48.35,327900.0,33.0121,33.2459,32.9296,33.2459,327900.0
2008-04-08 11:10:00,48.36,48.48,48.28,48.32,233600.0,33.2528,33.3353,33.1978,33.2253,233600.0
2008-04-08 11:20:00,48.33,48.4,48.25,48.3,187300.0,33.2322,33.2803,33.1772,33.2116,187300.0
2008-04-08 11:30:00,48.3,48.49,48.29,48.34,200100.0,33.2116,33.3422,33.2047,33.2391,200100.0
2008-04-08 11:40:00,48.35,48.38,48.26,48.26,144900.0,33.2459,33.2666,33.184,33.184,144900.0
2008-04-08 11:50:00,48.25,48.29,48.12,48.18,166800.0,33.1772,33.2047,33.0878,33.129,166800.0
2008-04-08 12:00:00,48.18,48.23,48.08,48.19,164600.0,33.129,33.1634,33.0603,33.1359,164600.0
2008-04-08 12:10:00,48.19,48.32,48.08,48.3,177500.0,33.1359,33.2253,33.0603,33.2116,177500.0
2008-04-08 12:20:00,48.32,48.41,48.22,48.23,142100.0,33.2253,33.2872,33.1565,33.1634,142100.0
2008-04-08 12:30:00,48.24,48.34,48.24,48.26,86900.0,33.1703,33.2391,33.1703,33.184,86900.0
2008-04-08 12:40:00,48.28,48.31,48.17,48.29,162000.0,33.1978,33.2184,33.1222,33.2047,162000.0
2008-04-08 12:50:00,48.28,48.29,47.98,48.0,153100.0,33.1978,33.2047,32.9915,33.0053,153100.0
2008-04-08 13:00:00,48.0,48.03,47.79,47.85,193700.0,33.0053,33.0259,32.8609,32.9021,193700.0
2008-04-08 13:10:00,47.86,48.07,47.8,47.81,179600.0,32.909,33.0534,32.8677,32.8746,179600.0
2008-04-08 13:20:00,47.81,47.82,47.72,47.75,144000.0,32.8746,32.8815,32.8127,32.8334,144000.0
2008-04-08 13:30:00,47.74,47.85,47.72,47.76,134000.0,32.8265,32.9021,32.8127,32.8402,134000.0
2008-04-08 13:40:00,47.76,47.81,47.62,47.64,164400.0,32.8402,32.8746,32.744,32.7577,164400.0
2008-04-08 13:50:00,47.64,47.83,47.62,47.76,118400.0,32.7577,32.8884,32.744,32.8402,118400.0
2008-04-08 14:00:00,47.76,47.81,47.55,47.59,206800.0,32.8402,32.8746,32.6958,32.7233,206800.0
2008-04-08 14:10:00,47.59,47.7,47.55,47.66,226800.0,32.7233,32.799,32.6958,32.7715,226800.0
2008-04-08 14:20:00,47.66,47.72,47.5,47.69,248000.0,32.7715,32.8127,32.6615,32.7921,248000.0
2008-04-08 14:30:00,47.7,47.72,47.56,47.68,194700.0,32.799,32.8127,32.7027,32.7852,194700.0
2008-04-08 14:40:00,47.7,47.84,47.64,47.81,162500.0,32.799,32.8953,32.7577,32.8746,162500.0
2008-04-08 14:50:00,47.8,48.02,47.8,48.0,178900.0,32.8677,33.019,32.8677,33.0053,178900.0
2008-04-08 15:00:00,47.99,48.0,47.66,47.81,201000.0,32.9984,33.0053,32.7715,32.8746,201000.0
2008-04-08 15:10:00,47.79,47.81,47.64,47.71,134600.0,32.8609,32.8746,32.7577,32.8059,134600.0
2008-04-08 15:20:00,47.71,47.78,47.55,47.75,180400.0,32.8059,32.854,32.6958,32.8334,180400.0
2008-04-08 15:30:00,47.75,47.98,47.75,47.81,331900.0,32.8334,32.9915,32.8334,32.8746,331900.0
2008-04-08 15:40:00,47.81,47.9,47.55,47.56,453700.0,32.8746,32.9365,32.6958,32.7027,453700.0
2008-04-08 15:50:00,47.56,47.82,47.55,47.66,697900.0,32.7027,32.8815,32.6958,32.7715,697900.0
2008-04-09 09:30:00,47.23,48.08,47.22,47.52,610700.0,32.666,33.2539,32.6591,32.8666,610700.0
2008-04-09 09:40:00,47.5,47.69,46.84,46.94,466500.0,32.8528,32.9842,32.3963,32.4654,466500.0
2008-04-09 09:50:00,46.93,47.1,46.57,46.62,515500.0,32.4585,32.5761,32.2095,32.2441,515500.0
2008-04-09 10:00:00,46.61,46.73,46.29,46.45,753900.0,32.2372,32.3202,32.0159,32.1265,753900.0
2008-04-09 10:10:00,46.44,46.65,46.33,46.55,364000.0,32.1196,32.2649,32.0435,32.1957,364000.0
2008-04-09 10:20:00,46.57,46.67,46.27,46.4,382600.0,32.2095,32.2787,32.002,32.092,382600.0
2008-04-09 10:30:00,46.42,46.47,46.17,46.44,371000.0,32.1058,32.1404,31.9329,32.1196,371000.0
2008-04-09 10:40:00,46.45,46.64,46.27,46.58,248100.0,32.1265,32.2579,32.002,32.2165,248100.0
2008-04-09 10:50:00,46.59,46.64,46.33,46.45,298800.0,32.2234,32.2579,32.0435,32.1265,298800.0
2008-04-09 11:00:00,46.46,46.56,46.36,46.47,289500.0,32.1335,32.2026,32.0643,32.1404,289500.0
2008-04-09 11:10:00,46.47,46.54,46.35,46.4,259300.0,32.1404,32.1888,32.0574,32.092,259300.0
2008-04-09 11:20:00,46.4,46.45,46.08,46.19,344100.0,32.092,32.1265,31.8706,31.9467,344100.0
2008-04-09 11:30:00,46.19,46.25,45.91,45.91,245100.0,31.9467,31.9882,31.7531,31.7531,245100.0
2008-04-09 11:40:00,45.91,46.14,45.91,46.05,284400.0,31.7531,31.9121,31.7531,31.8499,284400.0
2008-04-09 11:50:00,46.05,46.2,46.0,46.07,241300.0,31.8499,31.9536,31.8153,31.8637,241300.0
2008-04-09 12:00:00,46.07,46.22,46.05,46.06,243200.0,31.8637,31.9675,31.8499,31.8568,243200.0
2008-04-09 12:10:00,46.07,46.07,45.9,46.03,242300.0,31.8637,31.8637,31.7461,31.8361,242300.0
2008-04-09 12:20:00,46.04,46.24,45.98,46.19,148500.0,31.843,31.9813,31.8015,31.9467,148500.0
2008-04-09 12:30:00,46.2,46.24,46.1,46.19,140300.0,31.9536,31.9813,31.8845,31.9467,140300.0
2008-04-09 12:40:00,46.19,46.2,46.0,46.02,106600.0,31.9467,31.9536,31.8153,31.8291,106600.0
2008-04-09 12:50:00,46.03,46.08,45.86,45.88,189100.0,31.8361,31.8706,31.7185,31.7323,189100.0
2008-04-09 13:00:00,45.89,46.08,45.81,46.02,273600.0,31.7392,31.8706,31.6839,31.8291,273600.0
2008-04-09 13:10:00,46.01,46.1,45.91,46.08,147200.0,31.8222,31.8845,31.7531,31.8706,147200.0
2008-04-09 13:20:00,46.08,46.12,45.88,45.91,191700.0,31.8706,31.8983,31.7323,31.7531,191700.0
2008-04-09 13:30:00,45.92,45.98,45.73,45.87,274300.0,31.76,31.8015,31.6286,31.7254,274300.0
2008-04-09 13:40:00,45.87,45.98,45.78,45.82,233200.0,31.7254,31.8015,31.6631,31.6908,233200.0
2008-04-09 13:50:00,45.83,45.99,45.81,45.92,294700.0,31.6977,31.8084,31.6839,31.76,294700.0
2008-04-09 14:00:00,45.92,46.09,45.89,46.06,303800.0,31.76,31.8775,31.7392,31.8568,303800.0
2008-04-09 14:10:00,46.07,46.09,45.95,45.97,295700.0,31.8637,31.8775,31.7807,31.7946,295700.0
2008-04-09 14:20:00,45.97,46.03,45.85,45.98,215800.0,31.7946,31.8361,31.7116,31.8015,215800.0
2008-04-09 14:30:00,46.0,46.06,45.89,46.01,158700.0,31.8153,31.8568,31.7392,31.8222,158700.0
2008-04-09 14:40:00,46.0,46.04,45.82,45.83,173700.0,31.8153,31.843,31.6908,31.6977,173700.0
2008-04-09 14:50:00,45.83,45.85,45.69,45.75,237700.0,31.6977,31.7116,31.6009,31.6424,237700.0
2008-04-09 15:00:00,45.75,45.96,45.67,45.91,248100.0,31.6424,31.7876,31.5871,31.7531,248100.0
2008-04-09 15:10:00,45.91,46.09,45.86,46.09,276600.0,31.7531,31.8775,31.7185,31.8775,276600.0
2008-04-09 15:20:00,46.08,46.13,45.95,45.97,230300.0,31.8706,31.9052,31.7807,31.7946,230300.0
2008-04-09 15:30:00,45.96,46.21,45.96,46.19,363900.0,31.7876,31.9605,31.7876,31.9467,363900.0
2008-04-09 15:40:00,46.2,46.29,46.11,46.24,473300.0,31.9536,32.0159,31.8914,31.9813,473300.0
2008-04-09 15:50:00,46.23,46.26,45.99,46.05,938300.0,31.9744,31.9951,31.8084,31.8499,938300.0
2008-04-10 09:30:00,45.72,45.8,45.1,45.11,851400.0,31.6216,31.677,31.1928,31.1997,851400.0
2008-04-10 09:40:00,45.1,45.29,44.9,45.04,929600.0,31.1928,31.3242,31.0545,31.1513,929600.0
2008-04-10 09:50:00,45.04,45.68,44.89,45.28,761600.0,31.1513,31.594,31.0476,31.3173,761600.0
2008-04-10 10:00:00,45.26,45.35,44.96,45.26,367800.0,31.3035,31.3657,31.096,31.3035,367800.0
2008-04-10 10:10:00,45.26,45.48,45.25,45.38,313700.0,31.3035,31.4557,31.2966,31.3865,313700.0
2008-04-10 10:20:00,45.37,45.59,45.31,45.48,365000.0,31.3796,31.5317,31.3381,31.4557,365000.0
2008-04-10 10:30:00,45.47,45.5,45.0,45.06,344600.0,31.4487,31.4695,31.1237,31.1652,344600.0
2008-04-10 10:40:00,45.05,45.36,45.05,45.29,539600.0,31.1582,31.3727,31.1582,31.3242,539600.0
2008-04-10 10:50:00,45.29,45.45,45.2,45.39,365600.0,31.3242,31.4349,31.262,31.3934,365600.0
2008-04-10 11:00:00,45.39,45.41,45.16,45.31,343500.0,31.3934,31.4072,31.2343,31.3381,343500.0
2008-04-10 11:10:00,45.32,45.57,45.3,45.42,448800.0,31.345,31.5179,31.3312,31.4142,448800.0
2008-04-10 11:20:00,45.43,45.55,45.27,45.3,329600.0,31.4211,31.5041,31.3104,31.3312,329600.0
2008-04-10 11:30:00,45.3,45.5,45.18,45.38,611800.0,31.3312,31.4695,31.2482,31.3865,611800.0
2008-04-10 11:40:00,45.39,46.01,45.37,46.0,594800.0,31.3934,31.8222,31.3796,31.8153,594800.0
2008-04-10 11:50:00,45.98,46.16,45.95,46.15,450200.0,31.8015,31.926,31.7807,31.919,450200.0
2008-04-10 12:00:00,46.14,46.32,46.03,46.11,361000.0,31.9121,32.0366,31.8361,31.8914,361000.0
2008-04-10 12:10:00,46.1,46.13,45.7,45.83,238600.0,31.8845,31.9052,31.6078,31.6977,238600.0
2008-04-10 12:20:00,45.84,45.95,45.66,45.68,205300.0,31.7046,31.7807,31.5801,31.594,205300.0
2008-04-10 12:30:00,45.67,45.71,45.52,45.65,115500.0,31.5871,31.6147,31.4833,31.5732,115500.0
2008-04-10 12:40:00,45.65,45.77,45.35,45.39,144400.0,31.5732,31.6562,31.3657,31.3934,144400.0
2008-04-10 12:50:00,45.39,45.48,45.31,45.43,116600.0,31.3934,31.4557,31.3381,31.4211,116600.0
2008-04-10 13:00:00,45.43,45.65,45.4,45.42,238700.0,31.4211,31.5732,31.4003,31.4142,238700.0
2008-04-10 13:10:00,45.43,45.46,45.25,45.26,192600.0,31.4211,31.4418,31.2966,31.3035,192600.0
2008-04-10 13:20:00,45.25,45.3,45.15,45.22,264100.0,31.2966,31.3312,31.2274,31.2758,264100.0
2008-04-10 13:30:00,45.23,45.4,45.17,45.21,292500.0,31.2827,31.4003,31.2412,31.2689,292500.0
2008-04-10 13:40:00,45.22,45.25,45.06,45.2,234500.0,31.2758,31.2966,31.1652,31.262,234500.0
2008-04-10 13:50:00,45.2,45.21,44.73,44.74,401300.0,31.262,31.2689,30.9369,30.9438,401300.0
2008-04-10 14:00:00,44.75,44.83,44.6,44.77,423300.0,30.9508,31.0061,30.847,30.9646,423300.0
2008-04-10 14:10:00,44.78,44.8,44.51,44.61,267300.0,30.9715,30.9853,30.7848,30.8539,267300.0
2008-04-10 14:20:00,44.61,44.62,44.34,44.43,359600.0,30.8539,30.8608,30.6672,30.7294,359600.0
2008-04-10 14:30:00,44.42,44.65,44.26,44.59,452200.0,30.7225,30.8816,30.6119,30.8401,452200.0
2008-04-10 14:40:00,44.6,44.72,44.47,44.55,383900.0,30.847,30.93,30.7571,30.8124,383900.0
2008-04-10 14:50:00,44.55,44.87,44.51,44.78,307100.0,30.8124,31.0338,30.7848,30.9715,307100.0
2008-04-10 15:00:00,44.78,44.84,44.67,44.68,224300.0,30.9715,31.013,30.8954,30.9023,224300.0
2008-04-10 15:10:00,44.67,44.68,44.44,44.54,299600.0,30.8954,30.9023,30.7363,30.8055,299600.0
2008-04-10 15:20:00,44.54,44.71,44.44,44.58,340100.0,30.8055,30.9231,30.7363,30.8332,340100.0
2008-04-10 15:30:00,44.58,44.59,44.25,44.32,599400.0,30.8332,30.8401,30.6049,30.6534,599400.0
2008-04-10 15:40:00,44.32,44.42,44.23,44.37,604400.0,30.6534,30.7225,30.5911,30.6879,604400.0
2008-04-10 15:50:00,44.37,44.55,44.34,44.46,1456900.0,30.6879,30.8124,30.6672,30.7502,1456900.0
2008-04-11 09:30:00,43.86,44.87,43.6,44.55,817000.0,30.3352,31.0338,30.1554,30.8124,817000.0
2008-04-11 09:40:00,44.55,44.8,44.36,44.78,611400.0,30.8124,30.9853,30.681,30.9715,611400.0
2008-04-11 09:50:00,44.78,44.92,44.55,44.75,621500.0,30.9715,31.0683,30.8124,30.9508,621500.0
2008-04-11 10:00:00,44.76,44.99,44.57,44.75,503700.0,30.9577,31.1167,30.8263,30.9508,503700.0
2008-04-11 10:10:00,44.77,45.35,44.77,45.25,538500.0,30.9646,31.3657,30.9646,31.2966,538500.0
2008-04-11 10:20:00,45.23,45.35,44.86,44.98,510500.0,31.2827,31.3657,31.0268,31.1098,510500.0
2008-04-11 10:30:00,45.01,45.18,44.87,44.97,484800.0,31.1306,31.2482,31.0338,31.1029,484800.0
2008-04-11 10:40:00,44.97,45.2,44.92,44.92,368900.0,31.1029,31.262,31.0683,31.0683,368900.0
2008-04-11 10:50:00,44.95,45.01,44.66,44.79,329700.0,31.0891,31.1306,30.8885,30.9784,329700.0
2008-04-11 11:00:00,44.78,44.86,44.6,44.78,258900.0,30.9715,31.0268,30.847,30.9715,258900.0
2008-04-11 11:10:00,44.77,44.83,44.39,44.52,288600.0,30.9646,31.0061,30.7018,30.7917,288600.0
2008-04-11 11:20:00,44.52,44.75,44.52,44.6,243700.0,30.7917,30.9508,30.7917,30.847,243700.0
2008-04-11 11:30:00,44.61,44.64,44.54,44.63,189900.0,30.8539,30.8747,30.8055,30.8678,189900.0
2008-04-11 11:40:00,44.62,44.71,44.61,44.66,203700.0,30.8608,30.9231,30.8539,30.8885,203700.0
2008-04-11 11:50:00,44.67,44.69,44.38,44.4,348500.0,30.8954,30.9093,30.6948,30.7087,348500.0
2008-04-11 12:00:00,44.4,44.41,44.19,44.28,219500.0,30.7087,30.7156,30.5634,30.6257,219500.0
2008-04-11 12:10:00,44.27,44.3,44.15,44.21,251300.0,30.6188,30.6395,30.5358,30.5773,251300.0
2008-04-11 12:20:00,44.22,44.24,44.01,44.09,222300.0,30.5842,30.598,30.4389,30.4943,222300.0
2008-04-11 12:30:00,44.09,44.17,44.0,44.05,174000.0,30.4943,30.5496,30.432,30.4666,174000.0
2008-04-11 12:40:00,44.05,44.16,44.01,44.16,114000.0,30.4666,30.5427,30.4389,30.5427,114000.0
2008-04-11 12:50:00,44.16,44.29,44.15,44.2,152900.0,30.5427,30.6326,30.5358,30.5704,152900.0
2008-04-11 13:00:00,44.2,44.26,44.15,44.26,105700.0,30.5704,30.6119,30.5358,30.6119,105700.0
2008-04-11 13:10:00,44.26,44.46,44.24,44.43,188500.0,30.6119,30.7502,30.598,30.7294,188500.0
2008-04-11 13:20:00,44.43,44.49,44.32,44.37,167800.0,30.7294,30.7709,30.6534,30.6879,167800.0
2008-04-11 13:30:00,44.36,44.36,44.19,44.2,193200.0,30.681,30.681,30.5634,30.5704,193200.0
2008-04-11 13:40:00,44.2,44.25,44.01,44.02,218600.0,30.5704,30.6049,30.4389,30.4459,218600.0
2008-04-11 13:50:00,44.02,44.06,43.86,43.89,572100.0,30.4459,30.4735,30.3352,30.3559,572100.0
2008-04-11 14:00:00,43.88,43.9,43.71,43.76,304200.0,30.349,30.3629,30.2315,30.266,304200.0
2008-04-11 14:10:00,43.76,43.78,43.42,43.54,655800.0,30.266,30.2799,30.0309,30.1139,655800.0
2008-04-11 14:20:00,43.54,43.78,43.46,43.69,367000.0,30.1139,30.2799,30.0585,30.2176,367000.0
2008-04-11 14:30:00,43.69,43.77,43.63,43.73,123300.0,30.2176,30.273,30.1761,30.2453,123300.0
2008-04-11 14:40:00,43.74,43.82,43.61,43.8,205000.0,30.2522,30.3075,30.1623,30.2937,205000.0
2008-04-11 14:50:00,43.8,43.85,43.7,43.72,197300.0,30.2937,30.3283,30.2245,30.2384,197300.0
2008-04-11 15:00:00,43.73,43.74,43.51,43.56,230400.0,30.2453,30.2522,30.0931,30.1277,230400.0
2008-04-11 15:10:00,43.57,43.66,43.48,43.62,335300.0,30.1346,30.1969,30.0724,30.1692,335300.0
2008-04-11 15:20:00,43.63,43.75,43.55,43.69,236000.0,30.1761,30.2591,30.1208,30.2176,236000.0
2008-04-11 15:30:00,43.7,43.7,43.53,43.53,412000.0,30.2245,30.2245,30.107,30.107,412000.0
2008-04-11 15:40:00,43.52,43.68,43.51,43.65,523300.0,30.1,30.2107,30.0931,30.19,523300.0
2008-04-11 15:50:00,43.64,43.85,43.53,43.61,1203000.0,30.183,30.3283,30.107,30.1623,1203000.0
2008-04-14 09:30:00,43.5,43.8,43.4,43.79,534000.0,30.0862,30.2937,30.017,30.2868,534000.0
2008-04-14 09:40:00,43.78,43.85,43.02,43.12,497200.0,30.2799,30.3283,29.7542,29.8234,497200.0
2008-04-14 09:50:00,43.12,43.33,42.89,43.01,386400.0,29.8234,29.9686,29.6643,29.7473,386400.0
2008-04-14 10:00:00,43.0,43.31,42.95,43.08,245400.0,29.7404,29.9548,29.7058,29.7957,245400.0
2008-04-14 10:10:00,43.08,43.24,42.77,42.79,267200.0,29.7957,29.9064,29.5813,29.5951,267200.0
2008-04-14 10:20:00,42.8,42.94,42.49,42.83,352100.0,29.6021,29.6989,29.3877,29.6228,352100.0
2008-04-14 10:30:00,42.83,42.86,42.67,42.7,237400.0,29.6228,29.6436,29.5122,29.5329,237400.0
2008-04-14 10:40:00,42.7,42.88,42.65,42.73,206300.0,29.5329,29.6574,29.4983,29.5536,206300.0
2008-04-14 10:50:00,42.74,42.84,42.65,42.8,143700.0,29.5606,29.6297,29.4983,29.6021,143700.0
2008-04-14 11:00:00,42.81,42.9,42.64,42.74,220900.0,29.609,29.6712,29.4914,29.5606,220900.0
2008-04-14 11:10:00,42.74,42.83,42.7,42.76,273700.0,29.5606,29.6228,29.5329,29.5744,273700.0
2008-04-14 11:20:00,42.76,42.97,42.7,42.91,230800.0,29.5744,29.7196,29.5329,29.6781,230800.0
2008-04-14 11:30:00,42.92,42.97,42.81,42.97,135300.0,29.6851,29.7196,29.609,29.7196,135300.0
2008-04-14 11:40:00,42.97,43.01,42.77,42.82,160100.0,29.7196,29.7473,29.5813,29.6159,160100.0
2008-04-14 11:50:00,42.83,42.88,42.77,42.84,101200.0,29.6228,29.6574,29.5813,29.6297,101200.0
2008-04-14 12:00:00,42.85,42.88,42.7,42.86,149400.0,29.6366,29.6574,29.5329,29.6436,149400.0
2008-04-14 12:10:00,42.86,42.89,42.75,42.82,104200.0,29.6436,29.6643,29.5675,29.6159,104200.0
2008-04-14 12:20:00,42.84,43.01,42.79,43.0,146500.0,29.6297,29.7473,29.5951,29.7404,146500.0
2008-04-14 12:30:00,43.0,43.06,42.98,43.0,136600.0,29.7404,29.7819,29.7266,29.7404,136600.0
2008-04-14 12:40:00,43.01,43.06,42.94,42.99,167900.0,29.7473,29.7819,29.6989,29.7335,167900.0
2008-04-14 12:50:00,42.99,43.1,42.99,43.09,167900.0,29.7335,29.8096,29.7335,29.8026,167900.0
2008-04-14 13:00:00,43.09,43.15,43.04,43.13,126300.0,29.8026,29.8441,29.7681,29.8303,126300.0
2008-04-14 13:10:00,43.12,43.2,43.03,43.03,121800.0,29.8234,29.8787,29.7611,29.7611,121800.0
2008-04-14 13:20:00,43.04,43.1,43.0,43.07,146800.0,29.7681,29.8096,29.7404,29.7888,146800.0
2008-04-14 13:30:00,43.08,43.09,43.03,43.09,89300.0,29.7957,29.8026,29.7611,29.8026,89300.0
2008-04-14 13:40:00,43.09,43.17,43.0,43.02,123300.0,29.8026,29.858,29.7404,29.7542,123300.0
2008-04-14 13:50:00,43.03,43.08,43.01,43.04,123700.0,29.7611,29.7957,29.7473,29.7681,123700.0
2008-04-14 14:00:00,43.04,43.08,42.97,42.97,190900.0,29.7681,29.7957,29.7196,29.7196,190900.0
2008-04-14 14:10:00,42.97,42.98,42.76,42.77,244000.0,29.7196,29.7266,29.5744,29.5813,244000.0
2008-04-14 14:20:00,42.79,42.94,42.75,42.78,223200.0,29.5951,29.6989,29.5675,29.5882,223200.0
2008-04-14 14:30:00,42.78,42.9,42.76,42.81,195500.0,29.5882,29.6712,29.5744,29.609,195500.0
2008-04-14 14:40:00,42.81,42.81,42.7,42.7,146700.0,29.609,29.609,29.5329,29.5329,146700.0
2008-04-14 14:50:00,42.7,42.7,42.58,42.63,227800.0,29.5329,29.5329,29.4499,29.4845,227800.0
2008-04-14 15:00:00,42.63,42.69,42.56,42.68,201500.0,29.4845,29.526,29.4361,29.5191,201500.0
2008-04-14 15:10:00,42.68,42.73,42.62,42.68,260200.0,29.5191,29.5536,29.4776,29.5191,260200.0
2008-04-14 15:20:00,42.7,42.82,42.67,42.68,361100.0,29.5329,29.6159,29.5122,29.5191,361100.0
2008-04-14 15:30:00,42.69,42.81,42.61,42.78,1003600.0,29.526,29.609,29.4707,29.5882,1003600.0
2008-04-14 15:40:00,42.78,42.95,42.65,42.9,590300.0,29.5882,29.7058,29.4983,29.6712,590300.0
2008-04-14 15:50:00,42.91,43.05,42.85,42.97,717300.0,29.6781,29.775,29.6366,29.7196,717300.0
2008-04-15 09:30:00,43.36,43.93,43.11,43.56,525400.0,29.9894,30.3836,29.8165,30.1277,525400.0
2008-04-15 09:40:00,43.55,43.67,43.3,43.39,388600.0,30.1208,30.2038,29.9479,30.0101,388600.0
2008-04-15 09:50:00,43.38,43.54,42.99,43.07,394000.0,30.0032,30.1139,29.7335,29.7888,394000.0
2008-04-15 10:00:00,43.06,43.47,43.05,43.13,402900.0,29.7819,30.0655,29.775,29.8303,402900.0
2008-04-15 10:10:00,43.13,43.26,42.91,42.98,294600.0,29.8303,29.9202,29.6781,29.7266,294600.0
2008-04-15 10:20:00,42.99,43.02,42.53,42.61,400600.0,29.7335,29.7542,29.4153,29.4707,400600.0
2008-04-15 10:30:00,42.6,42.91,42.6,42.8,199300.0,29.4637,29.6781,29.4637,29.6021,199300.0
2008-04-15 10:40:00,42.81,43.36,42.74,43.17,336400.0,29.609,29.9894,29.5606,29.858,336400.0
2008-04-15 10:50:00,43.16,43.35,42.94,43.31,233800.0,29.8511,29.9825,29.6989,29.9548,233800.0
2008-04-15 11:00:00,43.28,43.37,43.19,43.22,209900.0,29.934,29.9963,29.8718,29.8926,209900.0
2008-04-15 11:10:00,43.22,43.36,43.1,43.34,249500.0,29.8926,29.9894,29.8096,29.9755,249500.0
2008-04-15 11:20:00,43.34,43.7,42.79,43.5,438400.0,29.9755,30.2245,29.5951,30.0862,438400.0
2008-04-15 11:30:00,43.5,43.65,43.22,43.56,365600.0,30.0862,30.19,29.8926,30.1277,365600.0
2008-04-15 11:40:00,43.56,43.69,43.4,43.68,226800.0,30.1277,30.2176,30.017,30.2107,226800.0
2008-04-15 11:50:00,43.68,43.8,43.6,43.69,233500.0,30.2107,30.2937,30.1554,30.2176,233500.0
2008-04-15 12:00:00,43.69,43.71,43.57,43.62,147900.0,30.2176,30.2315,30.1346,30.1692,147900.0
2008-04-15 12:10:00,43.63,43.75,43.55,43.7,200300.0,30.1761,30.2591,30.1208,30.2245,200300.0
2008-04-15 12:20:00,43.69,43.85,43.66,43.79,151200.0,30.2176,30.3283,30.1969,30.2868,151200.0
2008-04-15 12:30:00,43.81,43.88,43.74,43.75,222300.0,30.3006,30.349,30.2522,30.2591,222300.0
2008-04-15 12:40:00,43.76,43.79,43.54,43.59,164200.0,30.266,30.2868,30.1139,30.1485,164200.0
2008-04-15 12:50:00,43.59,43.66,43.51,43.56,144300.0,30.1485,30.1969,30.0931,30.1277,144300.0
2008-04-15 13:00:00,43.57,43.66,43.51,43.51,100900.0,30.1346,30.1969,30.0931,30.0931,100900.0
2008-04-15 13:10:00,43.5,43.76,43.5,43.66,170900.0,30.0862,30.266,30.0862,30.1969,170900.0
2008-04-15 13:20:00,43.66,43.74,43.63,43.66,226800.0,30.1969,30.2522,30.1761,30.1969,226800.0
2008-04-15 13:30:00,43.65,43.66,43.45,43.48,188100.0,30.19,30.1969,30.0516,30.0724,188100.0
2008-04-15 13:40:00,43.47,43.65,43.45,43.58,180200.0,30.0655,30.19,30.0516,30.1415,180200.0
2008-04-15 13:50:00,43.58,43.68,43.56,43.64,344500.0,30.1415,30.2107,30.1277,30.183,344500.0
2008-04-15 14:00:00,43.63,43.69,43.49,43.54,264400.0,30.1761,30.2176,30.0793,30.1139,264400.0
2008-04-15 14:10:00,43.54,43.58,43.37,43.4,219600.0,30.1139,30.1415,29.9963,30.017,219600.0
2008-04-15 14:20:00,43.4,43.43,43.31,43.34,176200.0,30.017,30.0378,29.9548,29.9755,176200.0
2008-04-15 14:30:00,43.35,43.42,43.33,43.34,405800.0,29.9825,30.0309,29.9686,29.9755,405800.0
2008-04-15 14:40:00,43.34,43.4,43.25,43.25,171200.0,29.9755,30.017,29.9133,29.9133,171200.0
2008-04-15 14:50:00,43.25,43.3,43.13,43.16,236700.0,29.9133,29.9479,29.8303,29.8511,236700.0
2008-04-15 15:00:00,43.16,43.27,43.14,43.24,306200.0,29.8511,29.9271,29.8372,29.9064,306200.0
2008-04-15 15:10:00,43.25,43.37,43.24,43.36,288400.0,29.9133,29.9963,29.9064,29.9894,288400.0
2008-04-15 15:20:00,43.37,43.69,43.34,43.56,643000.0,29.9963,30.2176,29.9755,30.1277,643000.0
2008-04-15 15:30:00,43.56,43.67,43.52,43.52,270100.0,30.1277,30.2038,30.1,30.1,270100.0
2008-04-15 15:40:00,43.51,43.55,43.38,43.39,370100.0,30.0931,30.1208,30.0032,30.0101,370100.0
2008-04-15 15:50:00,43.39,43.7,43.32,43.65,669100.0,30.0101,30.2245,29.9617,30.19,669100.0
2008-04-16 09:30:00,44.69,45.25,43.61,44.59,1027500.0,30.9093,31.2966,30.1623,30.8401,1027500.0
2008-04-16 09:40:00,44.6,45.2,44.55,45.1,578700.0,30.847,31.262,30.8124,31.1928,578700.0
2008-04-16 09:50:00,45.1,45.17,44.86,44.88,363800.0,31.1928,31.2412,31.0268,31.0407,363800.0
2008-04-16 10:00:00,44.88,44.91,44.57,44.66,443200.0,31.0407,31.0614,30.8263,30.8885,443200.0
2008-04-16 10:10:00,44.66,45.05,44.58,45.02,392800.0,30.8885,31.1582,30.8332,31.1375,392800.0
2008-04-16 10:20:00,45.03,45.2,45.0,45.15,459800.0,31.1444,31.262,31.1237,31.2274,459800.0
2008-04-16 10:30:00,45.15,45.44,45.14,45.25,465300.0,31.2274,31.428,31.2205,31.2966,465300.0
2008-04-16 10:40:00,45.26,45.33,45.13,45.27,367300.0,31.3035,31.3519,31.2136,31.3104,367300.0
2008-04-16 10:50:00,45.26,45.53,45.2,45.52,291200.0,31.3035,31.4902,31.262,31.4833,291200.0
2008-04-16 11:00:00,45.51,45.53,45.32,45.38,253100.0,31.4764,31.4902,31.345,31.3865,253100.0
2008-04-16 11:10:00,45.35,45.45,45.22,45.24,274200.0,31.3657,31.4349,31.2758,31.2897,274200.0
2008-04-16 11:20:00,45.24,45.25,45.08,45.2,153900.0,31.2897,31.2966,31.179,31.262,153900.0
2008-04-16 11:30:00,45.19,45.38,45.19,45.35,181500.0,31.2551,31.3865,31.2551,31.3657,181500.0
2008-04-16 11:40:00,45.36,45.37,45.05,45.05,145700.0,31.3727,31.3796,31.1582,31.1582,145700.0
2008-04-16 11:50:00,45.06,45.13,45.03,45.09,119100.0,31.1652,31.2136,31.1444,31.1859,119100.0
2008-04-16 12:00:00,45.09,45.1,45.0,45.02,187800.0,31.1859,31.1928,31.1237,31.1375,187800.0
2008-04-16 12:10:00,45.01,45.17,44.69,45.15,323000.0,31.1306,31.2412,30.9093,31.2274,323000.0
2008-04-16 12:20:00,45.15,45.3,45.1,45.28,170900.0,31.2274,31.3312,31.1928,31.3173,170900.0
2008-04-16 12:30:00,45.29,45.38,45.18,45.21,209800.0,31.3242,31.3865,31.2482,31.2689,209800.0
2008-04-16 12:40:00,45.22,45.38,45.21,45.37,151400.0,31.2758,31.3865,31.2689,31.3796,151400.0
2008-04-16 12:50:00,45.36,45.48,45.36,45.43,258000.0,31.3727,31.4557,31.3727,31.4211,258000.0
2008-04-16 13:00:00,45.43,45.54,45.33,45.44,297500.0,31.4211,31.4971,31.3519,31.428,297500.0
2008-04-16 13:10:00,45.43,45.47,45.3,45.38,198500.0,31.4211,31.4487,31.3312,31.3865,198500.0
2008-04-16 13:20:00,45.39,45.58,45.34,45.48,280900.0,31.3934,31.5248,31.3588,31.4557,280900.0
2008-04-16 13:30:00,45.48,45.5,45.13,45.18,170300.0,31.4557,31.4695,31.2136,31.2482,170300.0
2008-04-16 13:40:00,45.19,45.31,45.1,45.29,105500.0,31.2551,31.3381,31.1928,31.3242,105500.0
2008-04-16 13:50:00,45.3,45.44,45.24,45.42,149600.0,31.3312,31.428,31.2897,31.4142,149600.0
2008-04-16 14:00:00,45.42,45.43,45.21,45.3,329200.0,31.4142,31.4211,31.2689,31.3312,329200.0
2008-04-16 14:10:00,45.3,45.41,45.24,45.24,349500.0,31.3312,31.4072,31.2897,31.2897,349500.0
2008-04-16 14:20:00,45.24,45.32,45.12,45.17,254800.0,31.2897,31.345,31.2067,31.2412,254800.0
2008-04-16 14:30:00,45.17,45.36,45.16,45.33,176200.0,31.2412,31.3727,31.2343,31.3519,176200.0
2008-04-16 14:40:00,45.34,45.41,45.25,45.26,183100.0,31.3588,31.4072,31.2966,31.3035,183100.0
2008-04-16 14:50:00,45.26,45.46,45.25,45.37,160000.0,31.3035,31.4418,31.2966,31.3796,160000.0
2008-04-16 15:00:00,45.37,45.43,45.3,45.38,170800.0,31.3796,31.4211,31.3312,31.3865,170800.0
2008-04-16 15:10:00,45.37,45.5,45.32,45.45,229600.0,31.3796,31.4695,31.345,31.4349,229600.0
2008-04-16 15:20:00,45.46,45.58,45.43,45.54,284300.0,31.4418,31.5248,31.4211,31.4971,284300.0
2008-04-16 15:30:00,45.54,45.55,45.31,45.47,474100.0,31.4971,31.5041,31.3381,31.4487,474100.0
2008-04-16 15:40:00,45.48,45.56,45.35,45.42,687400.0,31.4557,31.511,31.3657,31.4142,687400.0
2008-04-16 15:50:00,45.42,45.54,45.26,45.38,1251000.0,31.4142,31.4971,31.3035,31.3865,1251000.0
2008-04-17 09:30:00,44.84,45.57,44.84,44.96,683400.0,31.013,31.5179,31.013,31.096,683400.0
2008-04-17 09:40:00,44.96,45.56,44.96,45.34,420800.0,31.096,31.511,31.096,31.3588,420800.0
2008-04-17 09:50:00,45.33,45.34,45.07,45.34,319400.0,31.3519,31.3588,31.1721,31.3588,319400.0
2008-04-17 10:00:00,45.34,45.35,45.03,45.31,368500.0,31.3588,31.3657,31.1444,31.3381,368500.0
2008-04-17 10:10:00,45.32,46.2,45.32,46.17,742500.0,31.345,31.9536,31.345,31.9329,742500.0
2008-04-17 10:20:00,46.19,46.28,45.79,45.79,708500.0,31.9467,32.009,31.6701,31.6701,708500.0
2008-04-17 10:30:00,45.8,46.28,45.76,46.26,272900.0,31.677,32.009,31.6493,31.9951,272900.0
2008-04-17 10:40:00,46.26,46.32,46.0,46.02,272400.0,31.9951,32.0366,31.8153,31.8291,272400.0
2008-04-17 10:50:00,46.0,46.07,45.77,45.96,211300.0,31.8153,31.8637,31.6562,31.7876,211300.0
2008-04-17 11:00:00,45.96,46.12,45.79,45.94,226100.0,31.7876,31.8983,31.6701,31.7738,226100.0
2008-04-17 11:10:00,45.94,46.08,45.8,45.93,313000.0,31.7738,31.8706,31.677,31.7669,313000.0
2008-04-17 11:20:00,45.93,45.95,45.76,45.82,247600.0,31.7669,31.7807,31.6493,31.6908,247600.0
2008-04-17 11:30:00,45.82,45.94,45.78,45.84,143400.0,31.6908,31.7738,31.6631,31.7046,143400.0
2008-04-17 11:40:00,45.83,45.85,45.69,45.72,228900.0,31.6977,31.7116,31.6009,31.6216,228900.0
2008-04-17 11:50:00,45.71,45.77,45.55,45.59,196200.0,31.6147,31.6562,31.5041,31.5317,196200.0
2008-04-17 12:00:00,45.6,45.63,45.51,45.63,163800.0,31.5386,31.5594,31.4764,31.5594,163800.0
2008-04-17 12:10:00,45.63,45.72,45.55,45.57,159700.0,31.5594,31.6216,31.5041,31.5179,159700.0
2008-04-17 12:20:00,45.58,45.61,45.49,45.53,109200.0,31.5248,31.5456,31.4626,31.4902,109200.0
2008-04-17 12:30:00,45.51,45.62,45.48,45.55,181100.0,31.4764,31.5525,31.4557,31.5041,181100.0
2008-04-17 12:40:00,45.55,45.65,45.46,45.56,135900.0,31.5041,31.5732,31.4418,31.511,135900.0
2008-04-17 12:50:00,45.56,45.79,45.54,45.72,154400.0,31.511,31.6701,31.4971,31.6216,154400.0
2008-04-17 13:00:00,45.74,46.06,45.71,46.06,215100.0,31.6355,31.8568,31.6147,31.8568,215100.0
2008-04-17 13:10:00,46.07,46.09,45.94,46.06,264100.0,31.8637,31.8775,31.7738,31.8568,264100.0
2008-04-17 13:20:00,46.06,46.37,46.04,46.37,205400.0,31.8568,32.0712,31.843,32.0712,205400.0
2008-04-17 13:30:00,46.36,46.51,46.22,46.5,354400.0,32.0643,32.168,31.9675,32.1611,354400.0
2008-04-17 13:40:00,46.5,46.54,46.43,46.45,305800.0,32.1611,32.1888,32.1127,32.1265,305800.0
2008-04-17 13:50:00,46.45,46.56,46.27,46.44,279200.0,32.1265,32.2026,32.002,32.1196,279200.0
2008-04-17 14:00:00,46.43,46.5,46.41,46.42,191900.0,32.1127,32.1611,32.0989,32.1058,191900.0
2008-04-17 14:10:00,46.42,46.46,46.3,46.37,312500.0,32.1058,32.1335,32.0228,32.0712,312500.0
2008-04-17 14:20:00,46.37,46.44,46.27,46.4,161800.0,32.0712,32.1196,32.002,32.092,161800.0
2008-04-17 14:30:00,46.4,46.5,46.32,46.44,312400.0,32.092,32.1611,32.0366,32.1196,312400.0
2008-04-17 14:40:00,46.45,46.46,46.28,46.34,226600.0,32.1265,32.1335,32.009,32.0505,226600.0
2008-04-17 14:50:00,46.34,46.36,46.22,46.3,226200.0,32.0505,32.0643,31.9675,32.0228,226200.0
2008-04-17 15:00:00,46.31,46.55,46.29,46.5,356900.0,32.0297,32.1957,32.0159,32.1611,356900.0
2008-04-17 15:10:00,46.48,46.75,46.47,46.74,519100.0,32.1473,32.334,32.1404,32.3271,519100.0
2008-04-17 15:20:00,46.73,46.77,46.61,46.72,482600.0,32.3202,32.3479,32.2372,32.3133,482600.0
2008-04-17 15:30:00,46.72,46.92,46.64,46.82,510300.0,32.3133,32.4516,32.2579,32.3824,510300.0
2008-04-17 15:40:00,46.82,46.82,46.59,46.59,603700.0,32.3824,32.3824,32.2234,32.2234,603700.0
2008-04-17 15:50:00,46.59,46.68,46.42,46.44,1032800.0,32.2234,32.2856,32.1058,32.1196,1032800.0
2008-04-18 09:30:00,47.73,48.41,47.58,48.29,1936700.0,33.0118,33.4821,32.9081,33.3992,1936700.0
2008-04-18 09:40:00,48.29,48.39,48.05,48.33,1067600.0,33.3992,33.4683,33.2332,33.4268,1067600.0
2008-04-18 09:50:00,48.33,48.33,47.77,47.78,650000.0,33.4268,33.4268,33.0395,33.0464,650000.0
2008-04-18 10:00:00,47.77,47.93,47.74,47.78,432300.0,33.0395,33.1502,33.0188,33.0464,432300.0
2008-04-18 10:10:00,47.78,47.9,47.74,47.87,404300.0,33.0464,33.1294,33.0188,33.1087,404300.0
2008-04-18 10:20:00,47.86,48.05,47.8,47.84,616300.0,33.1017,33.2332,33.0602,33.0879,616300.0
2008-04-18 10:30:00,47.87,48.09,47.74,48.07,293300.0,33.1087,33.2608,33.0188,33.247,293300.0
2008-04-18 10:40:00,48.06,48.54,48.05,48.31,506300.0,33.2401,33.5721,33.2332,33.413,506300.0
2008-04-18 10:50:00,48.32,48.38,48.06,48.31,213800.0,33.4199,33.4614,33.2401,33.413,213800.0
2008-04-18 11:00:00,48.31,48.5,48.26,48.44,322200.0,33.413,33.5444,33.3784,33.5029,322200.0
2008-04-18 11:10:00,48.42,48.45,48.25,48.4,248800.0,33.4891,33.5098,33.3715,33.4752,248800.0
2008-04-18 11:20:00,48.39,48.56,48.34,48.55,278200.0,33.4683,33.5859,33.4337,33.579,278200.0
2008-04-18 11:30:00,48.56,48.64,48.46,48.55,189400.0,33.5859,33.6412,33.5167,33.579,189400.0
2008-04-18 11:40:00,48.55,48.77,48.51,48.63,236800.0,33.579,33.7311,33.5513,33.6343,236800.0
2008-04-18 11:50:00,48.63,48.8,48.55,48.76,217300.0,33.6343,33.7519,33.579,33.7242,217300.0
2008-04-18 12:00:00,48.76,48.95,48.74,48.8,303100.0,33.7242,33.8556,33.7104,33.7519,303100.0
2008-04-18 12:10:00,48.8,48.93,48.76,48.83,139600.0,33.7519,33.8418,33.7242,33.7726,139600.0
2008-04-18 12:20:00,48.84,48.87,48.69,48.71,375900.0,33.7796,33.8003,33.6758,33.6896,375900.0
2008-04-18 12:30:00,48.72,48.93,48.72,48.91,205800.0,33.6966,33.8418,33.6966,33.828,205800.0
2008-04-18 12:40:00,48.9,48.99,48.76,48.85,303500.0,33.821,33.8833,33.7242,33.7865,303500.0
2008-04-18 12:50:00,48.85,48.9,48.72,48.8,242100.0,33.7865,33.821,33.6966,33.7519,242100.0
2008-04-18 13:00:00,48.8,48.86,48.68,48.79,131600.0,33.7519,33.7934,33.6689,33.745,131600.0
2008-04-18 13:10:00,48.79,48.84,48.7,48.83,223200.0,33.745,33.7796,33.6827,33.7726,223200.0
2008-04-18 13:20:00,48.83,48.94,48.82,48.87,147500.0,33.7726,33.8487,33.7657,33.8003,147500.0
2008-04-18 13:30:00,48.87,48.91,48.72,48.74,168300.0,33.8003,33.828,33.6966,33.7104,168300.0
2008-04-18 13:40:00,48.73,48.75,48.65,48.69,148400.0,33.7035,33.7173,33.6481,33.6758,148400.0
2008-04-18 13:50:00,48.69,48.71,48.38,48.54,233700.0,33.6758,33.6896,33.4614,33.5721,233700.0
2008-04-18 14:00:00,48.56,48.57,48.3,48.31,262600.0,33.5859,33.5928,33.4061,33.413,262600.0
2008-04-18 14:10:00,48.31,48.35,48.22,48.34,202900.0,33.413,33.4406,33.3507,33.4337,202900.0
2008-04-18 14:20:00,48.33,48.4,48.18,48.24,347000.0,33.4268,33.4752,33.3231,33.3646,347000.0
2008-04-18 14:30:00,48.24,48.31,48.19,48.26,197200.0,33.3646,33.413,33.33,33.3784,197200.0
2008-04-18 14:40:00,48.26,48.4,48.24,48.26,172100.0,33.3784,33.4752,33.3646,33.3784,172100.0
2008-04-18 14:50:00,48.27,48.31,48.04,48.06,190100.0,33.3853,33.413,33.2262,33.2401,190100.0
2008-04-18 15:00:00,48.06,48.14,47.98,48.12,398500.0,33.2401,33.2954,33.1847,33.2816,398500.0
2008-04-18 15:10:00,48.12,48.15,47.98,48.01,301400.0,33.2816,33.3023,33.1847,33.2055,301400.0
2008-04-18 15:20:00,48.0,48.02,47.85,47.94,301100.0,33.1986,33.2124,33.0948,33.1571,301100.0
2008-04-18 15:30:00,47.92,48.24,47.92,48.14,426000.0,33.1432,33.3646,33.1432,33.2954,426000.0
2008-04-18 15:40:00,48.14,48.15,47.83,47.84,586400.0,33.2954,33.3023,33.081,33.0879,586400.0
2008-04-18 15:50:00,47.84,47.9,47.71,47.78,958600.0,33.0879,33.1294,32.998,33.0464,958600.0
2008-04-21 09:30:00,47.74,47.94,47.14,47.7,587400.0,33.0188,33.1571,32.6038,32.9911,587400.0
2008-04-21 09:40:00,47.7,47.75,47.32,47.46,605400.0,32.9911,33.0257,32.7283,32.8251,605400.0
2008-04-21 09:50:00,47.47,47.51,47.13,47.22,375800.0,32.832,32.8597,32.5969,32.6591,375800.0
2008-04-21 10:00:00,47.2,47.26,46.93,47.03,485500.0,32.6453,32.6868,32.4585,32.5277,485500.0
2008-04-21 10:10:00,47.03,47.22,46.95,47.2,392900.0,32.5277,32.6591,32.4724,32.6453,392900.0
2008-04-21 10:20:00,47.19,47.33,47.11,47.15,280600.0,32.6383,32.7352,32.583,32.6107,280600.0
2008-04-21 10:30:00,47.15,47.18,47.0,47.1,361900.0,32.6107,32.6314,32.5069,32.5761,361900.0
2008-04-21 10:40:00,47.09,47.14,46.9,46.93,258700.0,32.5692,32.6038,32.4378,32.4585,258700.0
2008-04-21 10:50:00,46.95,47.11,46.93,46.94,238400.0,32.4724,32.583,32.4585,32.4654,238400.0
2008-04-21 11:00:00,46.94,47.13,46.91,47.12,211900.0,32.4654,32.5969,32.4447,32.5899,211900.0
2008-04-21 11:10:00,47.12,47.22,47.08,47.14,312800.0,32.5899,32.6591,32.5623,32.6038,312800.0
2008-04-21 11:20:00,47.13,47.33,47.11,47.2,255400.0,32.5969,32.7352,32.583,32.6453,255400.0
2008-04-21 11:30:00,47.2,47.32,47.14,47.2,334700.0,32.6453,32.7283,32.6038,32.6453,334700.0
2008-04-21 11:40:00,47.2,47.24,47.1,47.2,207700.0,32.6453,32.6729,32.5761,32.6453,207700.0
2008-04-21 11:50:00,47.2,47.24,47.12,47.12,259700.0,32.6453,32.6729,32.5899,32.5899,259700.0
2008-04-21 12:00:00,47.13,47.21,47.11,47.15,151700.0,32.5969,32.6522,32.583,32.6107,151700.0
2008-04-21 12:10:00,47.14,47.18,47.06,47.11,208400.0,32.6038,32.6314,32.5484,32.583,208400.0
2008-04-21 12:20:00,47.09,47.15,47.08,47.11,274600.0,32.5692,32.6107,32.5623,32.583,274600.0
2008-04-21 12:30:00,47.1,47.12,47.01,47.01,197800.0,32.5761,32.5899,32.5139,32.5139,197800.0
2008-04-21 12:40:00,47.01,47.09,47.01,47.08,177800.0,32.5139,32.5692,32.5139,32.5623,177800.0
2008-04-21 12:50:00,47.09,47.09,46.93,46.96,287000.0,32.5692,32.5692,32.4585,32.4793,287000.0
2008-04-21 13:00:00,46.96,47.23,46.96,47.22,259300.0,32.4793,32.666,32.4793,32.6591,259300.0
2008-04-21 13:10:00,47.21,47.22,47.07,47.08,138700.0,32.6522,32.6591,32.5554,32.5623,138700.0
2008-04-21 13:20:00,47.08,47.24,47.05,47.17,158200.0,32.5623,32.6729,32.5415,32.6245,158200.0
2008-04-21 13:30:00,47.16,47.18,47.06,47.12,167500.0,32.6176,32.6314,32.5484,32.5899,167500.0
2008-04-21 13:40:00,47.12,47.14,46.94,46.99,161000.0,32.5899,32.6038,32.4654,32.5,161000.0
2008-04-21 13:50:00,46.98,47.1,46.96,46.96,222400.0,32.4931,32.5761,32.4793,32.4793,222400.0
2008-04-21 14:00:00,46.96,47.02,46.85,46.99,262300.0,32.4793,32.5208,32.4032,32.5,262300.0
2008-04-21 14:10:00,46.98,47.07,46.94,47.07,227100.0,32.4931,32.5554,32.4654,32.5554,227100.0
2008-04-21 14:20:00,47.09,47.1,46.94,46.96,231500.0,32.5692,32.5761,32.4654,32.4793,231500.0
2008-04-21 14:30:00,46.96,47.16,46.94,47.07,193000.0,32.4793,32.6176,32.4654,32.5554,193000.0
2008-04-21 14:40:00,47.07,47.18,47.0,47.08,215400.0,32.5554,32.6314,32.5069,32.5623,215400.0
2008-04-21 14:50:00,47.07,47.13,47.04,47.06,210500.0,32.5554,32.5969,32.5346,32.5484,210500.0
2008-04-21 15:00:00,47.07,47.22,47.05,47.1,298700.0,32.5554,32.6591,32.5415,32.5761,298700.0
2008-04-21 15:10:00,47.1,47.22,47.07,47.18,226700.0,32.5761,32.6591,32.5554,32.6314,226700.0
2008-04-21 15:20:00,47.19,47.27,47.15,47.26,422200.0,32.6383,32.6937,32.6107,32.6868,422200.0
2008-04-21 15:30:00,47.26,47.38,47.23,47.3,464800.0,32.6868,32.7698,32.666,32.7144,464800.0
2008-04-21 15:40:00,47.31,47.49,47.27,47.46,492000.0,32.7213,32.8458,32.6937,32.8251,492000.0
2008-04-21 15:50:00,47.46,47.49,47.2,47.26,628500.0,32.8251,32.8458,32.6453,32.6868,628500.0
2008-04-22 09:30:00,47.19,47.33,46.41,46.5,632500.0,32.6383,32.7352,32.0989,32.1611,632500.0
2008-04-22 09:40:00,46.52,46.63,46.21,46.31,745200.0,32.175,32.251,31.9605,32.0297,745200.0
2008-04-22 09:50:00,46.31,46.67,46.25,46.55,416900.0,32.0297,32.2787,31.9882,32.1957,416900.0
2008-04-22 10:00:00,46.55,47.14,46.5,46.99,431300.0,32.1957,32.6038,32.1611,32.5,431300.0
2008-04-22 10:10:00,47.0,47.05,46.85,46.85,350400.0,32.5069,32.5415,32.4032,32.4032,350400.0
2008-04-22 10:20:00,46.86,46.87,46.61,46.67,424200.0,32.4101,32.417,32.2372,32.2787,424200.0
2008-04-22 10:30:00,46.67,46.68,46.55,46.61,365600.0,32.2787,32.2856,32.1957,32.2372,365600.0
2008-04-22 10:40:00,46.63,46.96,46.57,46.95,305900.0,32.251,32.4793,32.2095,32.4724,305900.0
2008-04-22 10:50:00,46.95,47.27,46.85,47.26,425300.0,32.4724,32.6937,32.4032,32.6868,425300.0
2008-04-22 11:00:00,47.25,47.42,47.13,47.17,359000.0,32.6798,32.7974,32.5969,32.6245,359000.0
2008-04-22 11:10:00,47.18,47.29,47.09,47.17,311100.0,32.6314,32.7075,32.5692,32.6245,311100.0
2008-04-22 11:20:00,47.19,47.26,46.97,47.12,353900.0,32.6383,32.6868,32.4862,32.5899,353900.0
2008-04-22 11:30:00,47.12,47.17,47.0,47.07,165200.0,32.5899,32.6245,32.5069,32.5554,165200.0
2008-04-22 11:40:00,47.06,47.14,46.83,46.83,233700.0,32.5484,32.6038,32.3894,32.3894,233700.0
2008-04-22 11:50:00,46.82,46.98,46.78,46.93,242500.0,32.3824,32.4931,32.3548,32.4585,242500.0
2008-04-22 12:00:00,46.94,47.05,46.9,46.98,237200.0,32.4654,32.5415,32.4378,32.4931,237200.0
2008-04-22 12:10:00,46.99,47.09,46.9,46.98,259900.0,32.5,32.5692,32.4378,32.4931,259900.0
2008-04-22 12:20:00,46.98,47.12,46.96,47.07,269400.0,32.4931,32.5899,32.4793,32.5554,269400.0
2008-04-22 12:30:00,47.08,47.25,47.06,47.25,285000.0,32.5623,32.6798,32.5484,32.6798,285000.0
2008-04-22 12:40:00,47.24,47.25,47.1,47.17,226600.0,32.6729,32.6798,32.5761,32.6245,226600.0
2008-04-22 12:50:00,47.18,47.22,47.1,47.1,243800.0,32.6314,32.6591,32.5761,32.5761,243800.0
2008-04-22 13:00:00,47.1,47.2,47.06,47.18,225000.0,32.5761,32.6453,32.5484,32.6314,225000.0
2008-04-22 13:10:00,47.18,47.24,47.15,47.19,139000.0,32.6314,32.6729,32.6107,32.6383,139000.0
2008-04-22 13:20:00,47.2,47.35,47.19,47.34,169900.0,32.6453,32.749,32.6383,32.7421,169900.0
2008-04-22 13:30:00,47.34,47.6,47.31,47.47,267300.0,32.7421,32.9219,32.7213,32.832,267300.0
2008-04-22 13:40:00,47.46,47.48,47.36,47.42,215200.0,32.8251,32.8389,32.7559,32.7974,215200.0
2008-04-22 13:50:00,47.42,47.49,47.39,47.45,223700.0,32.7974,32.8458,32.7767,32.8182,223700.0
2008-04-22 14:00:00,47.44,47.44,47.29,47.37,281700.0,32.8113,32.8113,32.7075,32.7628,281700.0
2008-04-22 14:10:00,47.38,47.45,47.3,47.37,258700.0,32.7698,32.8182,32.7144,32.7628,258700.0
2008-04-22 14:20:00,47.35,47.55,47.33,47.53,251500.0,32.749,32.8873,32.7352,32.8735,251500.0
2008-04-22 14:30:00,47.53,47.6,47.38,47.38,267600.0,32.8735,32.9219,32.7698,32.7698,267600.0
2008-04-22 14:40:00,47.39,47.45,47.23,47.24,221800.0,32.7767,32.8182,32.666,32.6729,221800.0
2008-04-22 14:50:00,47.23,47.24,47.05,47.18,279200.0,32.666,32.6729,32.5415,32.6314,279200.0
2008-04-22 15:00:00,47.17,47.21,47.08,47.11,335800.0,32.6245,32.6522,32.5623,32.583,335800.0
2008-04-22 15:10:00,47.11,47.26,47.1,47.16,317900.0,32.583,32.6868,32.5761,32.6176,317900.0
2008-04-22 15:20:00,47.15,47.3,47.1,47.28,320400.0,32.6107,32.7144,32.5761,32.7006,320400.0
2008-04-22 15:30:00,47.27,47.32,47.18,47.19,329900.0,32.6937,32.7283,32.6314,32.6383,329900.0
2008-04-22 15:40:00,47.19,47.28,47.11,47.24,315100.0,32.6383,32.7006,32.583,32.6729,315100.0
2008-04-22 15:50:00,47.24,47.32,47.22,47.28,470000.0,32.6729,32.7283,32.6591,32.7006,470000.0
2008-04-23 09:30:00,46.95,47.51,46.95,47.27,375400.0,32.4724,32.8597,32.4724,32.6937,375400.0
2008-04-23 09:40:00,47.27,47.27,46.92,47.18,285700.0,32.6937,32.6937,32.4516,32.6314,285700.0
2008-04-23 09:50:00,47.18,47.42,47.08,47.27,265400.0,32.6314,32.7974,32.5623,32.6937,265400.0
2008-04-23 10:00:00,47.29,47.41,47.2,47.29,231300.0,32.7075,32.7905,32.6453,32.7075,231300.0
2008-04-23 10:10:00,47.31,47.4,47.24,47.39,248900.0,32.7213,32.7836,32.6729,32.7767,248900.0
2008-04-23 10:20:00,47.39,47.75,47.32,47.74,322600.0,32.7767,33.0257,32.7283,33.0188,322600.0
2008-04-23 10:30:00,47.73,47.9,47.63,47.89,425700.0,33.0118,33.1294,32.9427,33.1225,425700.0
2008-04-23 10:40:00,47.89,48.04,47.74,47.82,245300.0,33.1225,33.2262,33.0188,33.0741,245300.0
2008-04-23 10:50:00,47.84,48.1,47.75,48.0,254700.0,33.0879,33.2677,33.0257,33.1986,254700.0
2008-04-23 11:00:00,48.01,48.08,47.95,48.02,235800.0,33.2055,33.2539,33.164,33.2124,235800.0
2008-04-23 11:10:00,48.04,48.04,47.92,47.96,194500.0,33.2262,33.2262,33.1432,33.1709,194500.0
2008-04-23 11:20:00,47.97,48.04,47.89,47.95,189300.0,33.1778,33.2262,33.1225,33.164,189300.0
2008-04-23 11:30:00,47.95,48.04,47.87,47.99,180400.0,33.164,33.2262,33.1087,33.1917,180400.0
2008-04-23 11:40:00,48.0,48.19,48.0,48.04,184400.0,33.1986,33.33,33.1986,33.2262,184400.0
2008-04-23 11:50:00,48.04,48.08,47.73,47.76,151100.0,33.2262,33.2539,33.0118,33.0326,151100.0
2008-04-23 12:00:00,47.77,47.86,47.56,47.57,267100.0,33.0395,33.1017,32.8943,32.9012,267100.0
2008-04-23 12:10:00,47.57,47.7,47.47,47.53,317200.0,32.9012,32.9911,32.832,32.8735,317200.0
2008-04-23 12:20:00,47.54,47.7,47.29,47.41,520500.0,32.8804,32.9911,32.7075,32.7905,520500.0
2008-04-23 12:30:00,47.4,47.52,46.97,47.17,402100.0,32.7836,32.8666,32.4862,32.6245,402100.0
2008-04-23 12:40:00,47.17,47.33,47.13,47.16,282700.0,32.6245,32.7352,32.5969,32.6176,282700.0
2008-04-23 12:50:00,47.17,47.28,47.08,47.11,237700.0,32.6245,32.7006,32.5623,32.583,237700.0
2008-04-23 13:00:00,47.12,47.16,46.96,47.1,242400.0,32.5899,32.6176,32.4793,32.5761,242400.0
2008-04-23 13:10:00,47.09,47.26,47.03,47.17,170700.0,32.5692,32.6868,32.5277,32.6245,170700.0
2008-04-23 13:20:00,47.18,47.29,47.16,47.24,150900.0,32.6314,32.7075,32.6176,32.6729,150900.0
2008-04-23 13:30:00,47.24,47.35,47.17,47.32,158900.0,32.6729,32.749,32.6245,32.7283,158900.0
2008-04-23 13:40:00,47.32,47.33,47.02,47.2,314100.0,32.7283,32.7352,32.5208,32.6453,314100.0
2008-04-23 13:50:00,47.19,47.3,47.11,47.27,149900.0,32.6383,32.7144,32.583,32.6937,149900.0
2008-04-23 14:00:00,47.26,47.3,47.11,47.12,136000.0,32.6868,32.7144,32.583,32.5899,136000.0
2008-04-23 14:10:00,47.12,47.35,47.11,47.24,170000.0,32.5899,32.749,32.583,32.6729,170000.0
2008-04-23 14:20:00,47.24,47.27,47.13,47.16,116800.0,32.6729,32.6937,32.5969,32.6176,116800.0
2008-04-23 14:30:00,47.17,47.46,47.16,47.19,264500.0,32.6245,32.8251,32.6176,32.6383,264500.0
2008-04-23 14:40:00,47.19,47.28,47.17,47.24,184900.0,32.6383,32.7006,32.6245,32.6729,184900.0
2008-04-23 14:50:00,47.25,47.37,47.23,47.33,142600.0,32.6798,32.7628,32.666,32.7352,142600.0
2008-04-23 15:00:00,47.34,47.44,47.31,47.42,198900.0,32.7421,32.8113,32.7213,32.7974,198900.0
2008-04-23 15:10:00,47.42,47.55,47.39,47.51,285900.0,32.7974,32.8873,32.7767,32.8597,285900.0
2008-04-23 15:20:00,47.52,47.62,47.36,47.42,301400.0,32.8666,32.9358,32.7559,32.7974,301400.0
2008-04-23 15:30:00,47.42,47.45,47.23,47.38,400100.0,32.7974,32.8182,32.666,32.7698,400100.0
2008-04-23 15:40:00,47.4,47.47,47.25,47.35,482200.0,32.7836,32.832,32.6798,32.749,482200.0
2008-04-23 15:50:00,47.35,47.47,47.3,47.42,552300.0,32.749,32.832,32.7144,32.7974,552300.0
2008-04-24 09:30:00,47.81,48.25,47.77,48.11,522900.0,33.0672,33.3715,33.0395,33.2747,522900.0
2008-04-24 09:40:00,48.1,48.38,47.9,48.23,409400.0,33.2677,33.4614,33.1294,33.3577,409400.0
2008-04-24 09:50:00,48.23,48.59,48.14,48.59,372700.0,33.3577,33.6066,33.2954,33.6066,372700.0
2008-04-24 10:00:00,48.59,48.59,47.85,47.99,467700.0,33.6066,33.6066,33.0948,33.1917,467700.0
2008-04-24 10:10:00,47.99,48.55,47.96,48.51,331600.0,33.1917,33.579,33.1709,33.5513,331600.0
2008-04-24 10:20:00,48.49,48.51,48.07,48.32,259500.0,33.5375,33.5513,33.247,33.4199,259500.0
2008-04-24 10:30:00,48.31,48.36,48.06,48.3,250900.0,33.413,33.4476,33.2401,33.4061,250900.0
2008-04-24 10:40:00,48.27,48.44,48.0,48.01,240800.0,33.3853,33.5029,33.1986,33.2055,240800.0
2008-04-24 10:50:00,48.0,48.17,47.94,48.16,215200.0,33.1986,33.3162,33.1571,33.3092,215200.0
2008-04-24 11:00:00,48.15,48.5,48.13,48.49,191500.0,33.3023,33.5444,33.2885,33.5375,191500.0
2008-04-24 11:10:00,48.49,48.75,48.4,48.65,331300.0,33.5375,33.7173,33.4752,33.6481,331300.0
2008-04-24 11:20:00,48.67,48.98,48.58,48.97,249300.0,33.662,33.8764,33.5997,33.8695,249300.0
2008-04-24 11:30:00,48.96,49.39,48.95,49.23,558700.0,33.8625,34.16,33.8556,34.0493,558700.0
2008-04-24 11:40:00,49.25,49.47,49.17,49.41,279900.0,34.0631,34.2153,34.0078,34.1738,279900.0
2008-04-24 11:50:00,49.39,49.5,49.35,49.38,365000.0,34.16,34.236,34.1323,34.153,365000.0
2008-04-24 12:00:00,49.38,49.93,49.38,49.86,623900.0,34.153,34.5334,34.153,34.485,623900.0
2008-04-24 12:10:00,49.85,49.95,49.63,49.93,334000.0,34.4781,34.5473,34.3259,34.5334,334000.0
2008-04-24 12:20:00,49.92,50.23,49.84,49.84,708900.0,34.5265,34.7409,34.4712,34.4712,708900.0
2008-04-24 12:30:00,49.84,50.0,49.77,49.97,286400.0,34.4712,34.5818,34.4228,34.5611,286400.0
2008-04-24 12:40:00,49.97,50.17,49.96,50.0,404000.0,34.5611,34.6994,34.5542,34.5818,404000.0
2008-04-24 12:50:00,50.01,50.09,49.9,50.07,193000.0,34.5888,34.6441,34.5127,34.6303,193000.0
2008-04-24 13:00:00,50.07,50.37,50.04,50.27,303300.0,34.6303,34.8378,34.6095,34.7686,303300.0
2008-04-24 13:10:00,50.26,50.48,50.21,50.29,384300.0,34.7617,34.9138,34.7271,34.7824,384300.0
2008-04-24 13:20:00,50.3,50.31,49.96,50.04,296100.0,34.7893,34.7963,34.5542,34.6095,296100.0
2008-04-24 13:30:00,50.04,50.21,49.98,50.0,210800.0,34.6095,34.7271,34.568,34.5818,210800.0
2008-04-24 13:40:00,50.02,50.16,49.97,50.07,162600.0,34.5957,34.6925,34.5611,34.6303,162600.0
2008-04-24 13:50:00,50.07,50.26,50.0,50.18,186900.0,34.6303,34.7617,34.5818,34.7063,186900.0
2008-04-24 14:00:00,50.18,50.3,50.14,50.18,229400.0,34.7063,34.7893,34.6787,34.7063,229400.0
2008-04-24 14:10:00,50.2,50.4,50.15,50.33,196900.0,34.7202,34.8585,34.6856,34.8101,196900.0
2008-04-24 14:20:00,50.33,50.35,50.23,50.32,346400.0,34.8101,34.8239,34.7409,34.8032,346400.0
2008-04-24 14:30:00,50.32,50.58,50.3,50.44,374300.0,34.8032,34.983,34.7893,34.8862,374300.0
2008-04-24 14:40:00,50.44,50.65,50.37,50.56,389700.0,34.8862,35.0314,34.8378,34.9692,389700.0
2008-04-24 14:50:00,50.56,50.64,50.45,50.59,541300.0,34.9692,35.0245,34.8931,34.9899,541300.0
2008-04-24 15:00:00,50.58,50.62,50.46,50.58,600600.0,34.983,35.0107,34.9,34.983,600600.0
2008-04-24 15:10:00,50.59,50.67,50.37,50.47,979200.0,34.9899,35.0452,34.8378,34.9069,979200.0
2008-04-24 15:20:00,50.5,50.61,50.4,50.56,807100.0,34.9277,35.0037,34.8585,34.9692,807100.0
2008-04-24 15:30:00,50.56,50.86,50.55,50.7,748100.0,34.9692,35.1767,34.9622,35.066,748100.0
2008-04-24 15:40:00,50.7,50.75,50.34,50.45,1041000.0,35.066,35.1006,34.817,34.8931,1041000.0
2008-04-24 15:50:00,50.44,50.58,50.24,50.24,1008700.0,34.8862,34.983,34.7478,34.7478,1008700.0
2008-04-25 09:30:00,51.08,51.29,50.52,51.25,704400.0,35.3288,35.4741,34.9415,35.4464,704400.0
2008-04-25 09:40:00,51.25,51.55,50.8,50.87,516200.0,35.4464,35.6539,35.1352,35.1836,516200.0
2008-04-25 09:50:00,50.89,50.98,50.36,50.49,582100.0,35.1974,35.2597,34.8308,34.9208,582100.0
2008-04-25 10:00:00,50.49,50.5,50.03,50.4,478500.0,34.9208,34.9277,34.6026,34.8585,478500.0
2008-04-25 10:10:00,50.39,50.57,50.28,50.34,472100.0,34.8516,34.9761,34.7755,34.817,472100.0
2008-04-25 10:20:00,50.34,50.43,50.2,50.32,487900.0,34.817,34.8793,34.7202,34.8032,487900.0
2008-04-25 10:30:00,50.33,50.43,50.2,50.23,417800.0,34.8101,34.8793,34.7202,34.7409,417800.0
2008-04-25 10:40:00,50.24,50.35,50.2,50.28,333200.0,34.7478,34.8239,34.7202,34.7755,333200.0
2008-04-25 10:50:00,50.28,50.44,50.15,50.35,579000.0,34.7755,34.8862,34.6856,34.8239,579000.0
2008-04-25 11:00:00,50.35,50.52,50.21,50.28,259300.0,34.8239,34.9415,34.7271,34.7755,259300.0
2008-04-25 11:10:00,50.29,50.35,49.71,49.8,510800.0,34.7824,34.8239,34.3813,34.4435,510800.0
2008-04-25 11:20:00,49.79,50.05,49.68,50.05,298500.0,34.4366,34.6164,34.3605,34.6164,298500.0
2008-04-25 11:30:00,50.05,50.23,50.03,50.16,276400.0,34.6164,34.7409,34.6026,34.6925,276400.0
2008-04-25 11:40:00,50.18,50.4,50.07,50.39,223800.0,34.7063,34.8585,34.6303,34.8516,223800.0
2008-04-25 11:50:00,50.38,50.45,50.2,50.3,116100.0,34.8447,34.8931,34.7202,34.7893,116100.0
2008-04-25 12:00:00,50.3,50.38,50.18,50.24,127700.0,34.7893,34.8447,34.7063,34.7478,127700.0
2008-04-25 12:10:00,50.25,50.45,50.21,50.26,162700.0,34.7548,34.8931,34.7271,34.7617,162700.0
2008-04-25 12:20:00,50.28,50.31,50.17,50.2,92300.0,34.7755,34.7963,34.6994,34.7202,92300.0
2008-04-25 12:30:00,50.2,50.23,50.0,50.12,141200.0,34.7202,34.7409,34.5818,34.6648,141200.0
2008-04-25 12:40:00,50.11,50.16,50.03,50.03,170800.0,34.6579,34.6925,34.6026,34.6026,170800.0
2008-04-25 12:50:00,50.03,50.05,49.88,49.93,243000.0,34.6026,34.6164,34.4989,34.5334,243000.0
2008-04-25 13:00:00,49.93,50.08,49.89,50.0,186900.0,34.5334,34.6372,34.5058,34.5818,186900.0
2008-04-25 13:10:00,50.01,50.03,49.9,50.02,129800.0,34.5888,34.6026,34.5127,34.5957,129800.0
2008-04-25 13:20:00,50.01,50.01,49.9,49.94,144400.0,34.5888,34.5888,34.5127,34.5404,144400.0
2008-04-25 13:30:00,49.94,49.98,49.82,49.93,156400.0,34.5404,34.568,34.4574,34.5334,156400.0
2008-04-25 13:40:00,49.93,49.93,49.83,49.87,447200.0,34.5334,34.5334,34.4643,34.4919,447200.0
2008-04-25 13:50:00,49.88,49.95,49.84,49.94,257200.0,34.4989,34.5473,34.4712,34.5404,257200.0
2008-04-25 14:00:00,49.94,49.98,49.89,49.98,597600.0,34.5404,34.568,34.5058,34.568,597600.0
2008-04-25 14:10:00,49.98,50.01,49.86,49.97,391500.0,34.568,34.5888,34.485,34.5611,391500.0
2008-04-25 14:20:00,49.97,50.02,49.89,49.99,329900.0,34.5611,34.5957,34.5058,34.5749,329900.0
2008-04-25 14:30:00,49.99,50.06,49.93,50.04,410000.0,34.5749,34.6233,34.5334,34.6095,410000.0
2008-04-25 14:40:00,50.04,50.06,49.92,49.95,233500.0,34.6095,34.6233,34.5265,34.5473,233500.0
2008-04-25 14:50:00,49.94,49.99,49.9,49.98,318500.0,34.5404,34.5749,34.5127,34.568,318500.0
2008-04-25 15:00:00,49.99,50.14,49.95,50.14,536000.0,34.5749,34.6787,34.5473,34.6787,536000.0
2008-04-25 15:10:00,50.14,50.24,50.08,50.24,467600.0,34.6787,34.7478,34.6372,34.7478,467600.0
2008-04-25 15:20:00,50.24,50.36,50.22,50.29,388700.0,34.7478,34.8308,34.734,34.7824,388700.0
2008-04-25 15:30:00,50.29,50.55,50.28,50.48,597800.0,34.7824,34.9622,34.7755,34.9138,597800.0
2008-04-25 15:40:00,50.48,50.54,50.34,50.35,590100.0,34.9138,34.9553,34.817,34.8239,590100.0
2008-04-25 15:50:00,50.35,50.61,50.33,50.54,767000.0,34.8239,35.0037,34.8101,34.9553,767000.0
2008-04-28 09:30:00,50.97,51.09,50.4,50.5,282900.0,35.2527,35.3357,34.8585,34.9277,282900.0
2008-04-28 09:40:00,50.49,50.63,50.22,50.3,240300.0,34.9208,35.0176,34.734,34.7893,240300.0
2008-04-28 09:50:00,50.3,50.31,49.92,50.17,304800.0,34.7893,34.7963,34.5265,34.6994,304800.0
2008-04-28 10:00:00,50.17,50.31,50.06,50.26,221800.0,34.6994,34.7963,34.6233,34.7617,221800.0
2008-04-28 10:10:00,50.26,50.59,50.26,50.37,215500.0,34.7617,34.9899,34.7617,34.8378,215500.0
2008-04-28 10:20:00,50.38,50.47,50.19,50.27,115800.0,34.8447,34.9069,34.7133,34.7686,115800.0
2008-04-28 10:30:00,50.31,50.54,50.31,50.45,145300.0,34.7963,34.9553,34.7963,34.8931,145300.0
2008-04-28 10:40:00,50.47,50.55,50.14,50.18,147700.0,34.9069,34.9622,34.6787,34.7063,147700.0
2008-04-28 10:50:00,50.18,50.32,50.18,50.24,125900.0,34.7063,34.8032,34.7063,34.7478,125900.0
2008-04-28 11:00:00,50.25,50.28,50.05,50.08,127900.0,34.7548,34.7755,34.6164,34.6372,127900.0
2008-04-28 11:10:00,50.07,50.13,49.88,49.94,118300.0,34.6303,34.6718,34.4989,34.5404,118300.0
2008-04-28 11:20:00,49.95,50.18,49.95,50.15,109000.0,34.5473,34.7063,34.5473,34.6856,109000.0
2008-04-28 11:30:00,50.16,50.18,50.02,50.07,80300.0,34.6925,34.7063,34.5957,34.6303,80300.0
2008-04-28 11:40:00,50.07,50.17,49.94,49.99,105300.0,34.6303,34.6994,34.5404,34.5749,105300.0
2008-04-28 11:50:00,49.97,50.06,49.9,49.93,90400.0,34.5611,34.6233,34.5127,34.5334,90400.0
2008-04-28 12:00:00,49.92,50.12,49.9,50.06,81500.0,34.5265,34.6648,34.5127,34.6233,81500.0
2008-04-28 12:10:00,50.06,50.27,50.04,50.25,136600.0,34.6233,34.7686,34.6095,34.7548,136600.0
2008-04-28 12:20:00,50.24,50.41,50.22,50.4,173200.0,34.7478,34.8654,34.734,34.8585,173200.0
2008-04-28 12:30:00,50.39,50.43,50.28,50.31,86000.0,34.8516,34.8793,34.7755,34.7963,86000.0
2008-04-28 12:40:00,50.3,50.32,50.16,50.19,83500.0,34.7893,34.8032,34.6925,34.7133,83500.0
2008-04-28 12:50:00,50.19,50.34,50.14,50.29,227600.0,34.7133,34.817,34.6787,34.7824,227600.0
2008-04-28 13:00:00,50.29,50.47,50.24,50.42,94600.0,34.7824,34.9069,34.7478,34.8723,94600.0
2008-04-28 13:10:00,50.42,50.47,50.36,50.38,65900.0,34.8723,34.9069,34.8308,34.8447,65900.0
2008-04-28 13:20:00,50.38,50.52,50.36,50.52,194700.0,34.8447,34.9415,34.8308,34.9415,194700.0
2008-04-28 13:30:00,50.52,50.63,50.41,50.42,126700.0,34.9415,35.0176,34.8654,34.8723,126700.0
2008-04-28 13:40:00,50.41,50.52,50.4,50.44,69900.0,34.8654,34.9415,34.8585,34.8862,69900.0
2008-04-28 13:50:00,50.43,50.58,50.43,50.55,102200.0,34.8793,34.983,34.8793,34.9622,102200.0
2008-04-28 14:00:00,50.57,50.74,50.55,50.68,159900.0,34.9761,35.0937,34.9622,35.0522,159900.0
2008-04-28 14:10:00,50.69,50.69,50.51,50.59,122700.0,35.0591,35.0591,34.9346,34.9899,122700.0
2008-04-28 14:20:00,50.59,50.72,50.52,50.52,145700.0,34.9899,35.0798,34.9415,34.9415,145700.0
2008-04-28 14:30:00,50.53,50.55,50.38,50.39,243800.0,34.9484,34.9622,34.8447,34.8516,243800.0
2008-04-28 14:40:00,50.4,50.43,50.26,50.34,238000.0,34.8585,34.8793,34.7617,34.817,238000.0
2008-04-28 14:50:00,50.35,50.43,50.26,50.42,131100.0,34.8239,34.8793,34.7617,34.8723,131100.0
2008-04-28 15:00:00,50.41,50.45,50.31,50.37,175000.0,34.8654,34.8931,34.7963,34.8378,175000.0
2008-04-28 15:10:00,50.37,50.6,50.35,50.6,138600.0,34.8378,34.9968,34.8239,34.9968,138600.0
2008-04-28 15:20:00,50.6,50.6,50.27,50.3,163600.0,34.9968,34.9968,34.7686,34.7893,163600.0
2008-04-28 15:30:00,50.3,50.34,50.13,50.15,307800.0,34.7893,34.817,34.6718,34.6856,307800.0
2008-04-28 15:40:00,50.14,50.21,50.05,50.08,455600.0,34.6787,34.7271,34.6164,34.6372,455600.0
2008-04-28 15:50:00,50.09,50.1,49.91,49.96,908300.0,34.6441,34.651,34.5196,34.5542,908300.0
2008-04-29 09:30:00,49.75,50.05,49.42,49.77,397800.0,34.4089,34.6164,34.1807,34.4228,397800.0
2008-04-29 09:40:00,49.75,49.86,49.27,49.27,223500.0,34.4089,34.485,34.077,34.077,223500.0
2008-04-29 09:50:00,49.3,49.37,49.12,49.12,251200.0,34.0977,34.1461,33.9732,33.9732,251200.0
2008-04-29 10:00:00,49.13,49.28,48.96,49.03,308300.0,33.9801,34.0839,33.8625,33.911,308300.0
2008-04-29 10:10:00,49.03,49.06,48.94,49.0,247300.0,33.911,33.9317,33.8487,33.8902,247300.0
2008-04-29 10:20:00,49.01,49.03,48.7,48.7,342700.0,33.8971,33.911,33.6827,33.6827,342700.0
2008-04-29 10:30:00,48.69,48.69,48.52,48.62,410200.0,33.6758,33.6758,33.5582,33.6274,410200.0
2008-04-29 10:40:00,48.63,48.89,48.6,48.7,273400.0,33.6343,33.8141,33.6136,33.6827,273400.0
2008-04-29 10:50:00,48.68,48.93,48.6,48.83,212200.0,33.6689,33.8418,33.6136,33.7726,212200.0
2008-04-29 11:00:00,48.81,48.83,48.55,48.64,288100.0,33.7588,33.7726,33.579,33.6412,288100.0
2008-04-29 11:10:00,48.64,48.82,48.63,48.75,298000.0,33.6412,33.7657,33.6343,33.7173,298000.0
2008-04-29 11:20:00,48.75,48.9,48.68,48.78,440900.0,33.7173,33.821,33.6689,33.7381,440900.0
2008-04-29 11:30:00,48.79,48.82,48.68,48.8,193600.0,33.745,33.7657,33.6689,33.7519,193600.0
2008-04-29 11:40:00,48.79,48.81,48.67,48.69,169400.0,33.745,33.7588,33.662,33.6758,169400.0
2008-04-29 11:50:00,48.69,48.82,48.67,48.72,241000.0,33.6758,33.7657,33.662,33.6966,241000.0
2008-04-29 12:00:00,48.72,48.77,48.56,48.56,163600.0,33.6966,33.7311,33.5859,33.5859,163600.0
2008-04-29 12:10:00,48.56,48.64,48.48,48.48,202400.0,33.5859,33.6412,33.5306,33.5306,202400.0
2008-04-29 12:20:00,48.48,48.64,48.38,48.63,204200.0,33.5306,33.6412,33.4614,33.6343,204200.0
2008-04-29 12:30:00,48.63,48.71,48.61,48.71,163600.0,33.6343,33.6896,33.6205,33.6896,163600.0
2008-04-29 12:40:00,48.71,48.8,48.69,48.72,200100.0,33.6896,33.7519,33.6758,33.6966,200100.0
2008-04-29 12:50:00,48.71,48.75,48.55,48.59,196200.0,33.6896,33.7173,33.579,33.6066,196200.0
2008-04-29 13:00:00,48.6,48.7,48.55,48.57,184000.0,33.6136,33.6827,33.579,33.5928,184000.0
2008-04-29 13:10:00,48.58,48.7,48.51,48.57,256500.0,33.5997,33.6827,33.5513,33.5928,256500.0
2008-04-29 13:20:00,48.57,48.76,48.49,48.76,145900.0,33.5928,33.7242,33.5375,33.7242,145900.0
2008-04-29 13:30:00,48.76,48.88,48.75,48.83,176400.0,33.7242,33.8072,33.7173,33.7726,176400.0
2008-04-29 13:40:00,48.83,48.83,48.69,48.78,194000.0,33.7726,33.7726,33.6758,33.7381,194000.0
2008-04-29 13:50:00,48.78,48.97,48.78,48.95,184000.0,33.7381,33.8695,33.7381,33.8556,184000.0
2008-04-29 14:00:00,48.96,49.03,48.87,48.94,200300.0,33.8625,33.911,33.8003,33.8487,200300.0
2008-04-29 14:10:00,48.95,49.03,48.76,48.87,241200.0,33.8556,33.911,33.7242,33.8003,241200.0
2008-04-29 14:20:00,48.87,49.04,48.83,48.97,159700.0,33.8003,33.9179,33.7726,33.8695,159700.0
2008-04-29 14:30:00,48.97,49.0,48.81,48.84,203900.0,33.8695,33.8902,33.7588,33.7796,203900.0
2008-04-29 14:40:00,48.84,49.03,48.84,48.99,208100.0,33.7796,33.911,33.7796,33.8833,208100.0
2008-04-29 14:50:00,48.99,49.14,48.94,49.12,243100.0,33.8833,33.987,33.8487,33.9732,243100.0
2008-04-29 15:00:00,49.12,49.24,49.07,49.21,215000.0,33.9732,34.0562,33.9386,34.0355,215000.0
2008-04-29 15:10:00,49.21,49.27,49.14,49.22,231400.0,34.0355,34.077,33.987,34.0424,231400.0
2008-04-29 15:20:00,49.22,49.25,48.9,48.9,746100.0,34.0424,34.0631,33.821,33.821,746100.0
2008-04-29 15:30:00,48.9,48.97,48.84,48.87,544300.0,33.821,33.8695,33.7796,33.8003,544300.0
2008-04-29 15:40:00,48.87,49.07,48.83,49.06,518000.0,33.8003,33.9386,33.7726,33.9317,518000.0
2008-04-29 15:50:00,49.05,49.08,48.92,49.05,684400.0,33.9248,33.9455,33.8349,33.9248,684400.0
2008-04-30 09:30:00,49.06,49.4,48.93,49.06,293900.0,33.9317,34.1669,33.8418,33.9317,293900.0
2008-04-30 09:40:00,49.06,49.11,48.7,48.8,374400.0,33.9317,33.9663,33.6827,33.7519,374400.0
2008-04-30 09:50:00,48.78,48.81,48.36,48.4,382100.0,33.7381,33.7588,33.4476,33.4752,382100.0
2008-04-30 10:00:00,48.41,48.59,48.36,48.54,216200.0,33.4821,33.6066,33.4476,33.5721,216200.0
2008-04-30 10:10:00,48.56,48.57,48.25,48.28,184800.0,33.5859,33.5928,33.3715,33.3922,184800.0
2008-04-30 10:20:00,48.28,48.34,48.21,48.24,249000.0,33.3922,33.4337,33.3438,33.3646,249000.0
2008-04-30 10:30:00,48.23,48.44,48.23,48.38,366100.0,33.3577,33.5029,33.3577,33.4614,366100.0
2008-04-30 10:40:00,48.39,48.84,48.37,48.78,344300.0,33.4683,33.7796,33.4545,33.7381,344300.0
2008-04-30 10:50:00,48.78,48.93,48.76,48.92,189800.0,33.7381,33.8418,33.7242,33.8349,189800.0
2008-04-30 11:00:00,48.93,49.07,48.85,49.04,221000.0,33.8418,33.9386,33.7865,33.9179,221000.0
2008-04-30 11:10:00,49.04,49.19,49.0,49.11,139800.0,33.9179,34.0216,33.8902,33.9663,139800.0
2008-04-30 11:20:00,49.11,49.11,48.94,48.94,165000.0,33.9663,33.9663,33.8487,33.8487,165000.0
2008-04-30 11:30:00,48.93,48.95,48.69,48.77,161400.0,33.8418,33.8556,33.6758,33.7311,161400.0
2008-04-30 11:40:00,48.79,48.8,48.61,48.63,141300.0,33.745,33.7519,33.6205,33.6343,141300.0
2008-04-30 11:50:00,48.64,48.69,48.61,48.68,151100.0,33.6412,33.6758,33.6205,33.6689,151100.0
2008-04-30 12:00:00,48.68,48.76,48.66,48.76,118400.0,33.6689,33.7242,33.6551,33.7242,118400.0
2008-04-30 12:10:00,48.76,48.77,48.52,48.54,181000.0,33.7242,33.7311,33.5582,33.5721,181000.0
2008-04-30 12:20:00,48.52,48.56,48.47,48.5,169600.0,33.5582,33.5859,33.5236,33.5444,169600.0
2008-04-30 12:30:00,48.5,48.58,48.5,48.54,76000.0,33.5444,33.5997,33.5444,33.5721,76000.0
2008-04-30 12:40:00,48.53,48.59,48.52,48.55,107900.0,33.5651,33.6066,33.5582,33.579,107900.0
2008-04-30 12:50:00,48.56,48.62,48.49,48.52,191600.0,33.5859,33.6274,33.5375,33.5582,191600.0
2008-04-30 13:00:00,48.52,48.67,48.51,48.65,108400.0,33.5582,33.662,33.5513,33.6481,108400.0
2008-04-30 13:10:00,48.65,48.8,48.65,48.76,112900.0,33.6481,33.7519,33.6481,33.7242,112900.0
2008-04-30 13:20:00,48.77,48.96,48.77,48.95,136600.0,33.7311,33.8625,33.7311,33.8556,136600.0
2008-04-30 13:30:00,48.95,48.99,48.94,48.95,148300.0,33.8556,33.8833,33.8487,33.8556,148300.0
2008-04-30 13:40:00,48.96,48.97,48.6,48.95,314300.0,33.8625,33.8695,33.6136,33.8556,314300.0
2008-04-30 13:50:00,48.95,49.03,48.87,49.0,276800.0,33.8556,33.911,33.8003,33.8902,276800.0
2008-04-30 14:00:00,49.0,49.3,48.99,49.22,197200.0,33.8902,34.0977,33.8833,34.0424,197200.0
2008-04-30 14:10:00,49.24,49.61,48.83,49.56,660700.0,34.0562,34.3121,33.7726,34.2775,660700.0
2008-04-30 14:20:00,49.56,49.59,48.94,49.19,1112300.0,34.2775,34.2983,33.8487,34.0216,1112300.0
2008-04-30 14:30:00,49.19,49.45,49.0,49.23,557100.0,34.0216,34.2014,33.8902,34.0493,557100.0
2008-04-30 14:40:00,49.21,49.41,49.1,49.11,491000.0,34.0355,34.1738,33.9594,33.9663,491000.0
2008-04-30 14:50:00,49.11,49.14,48.54,48.54,428000.0,33.9663,33.987,33.5721,33.5721,428000.0
2008-04-30 15:00:00,48.55,48.64,48.3,48.6,503200.0,33.579,33.6412,33.4061,33.6136,503200.0
2008-04-30 15:10:00,48.59,48.67,48.21,48.43,572700.0,33.6066,33.662,33.3438,33.496,572700.0
2008-04-30 15:20:00,48.44,48.65,48.44,48.54,374200.0,33.5029,33.6481,33.5029,33.5721,374200.0
2008-04-30 15:30:00,48.53,48.7,48.51,48.61,334200.0,33.5651,33.6827,33.5513,33.6205,334200.0
2008-04-30 15:40:00,48.6,48.82,48.51,48.72,517800.0,33.6136,33.7657,33.5513,33.6966,517800.0
2008-04-30 15:50:00,48.72,48.73,48.38,48.42,1019900.0,33.6966,33.7035,33.4614,33.4891,1019900.0
2008-05-01 09:30:00,48.86,48.86,48.3,48.37,359200.0,33.7934,33.7934,33.4061,33.4545,359200.0
2008-05-01 09:40:00,48.36,48.8,48.27,48.8,250400.0,33.4476,33.7519,33.3853,33.7519,250400.0
2008-05-01 09:50:00,48.77,49.03,48.72,48.9,276400.0,33.7311,33.911,33.6966,33.821,276400.0
2008-05-01 10:00:00,48.91,48.98,48.73,48.85,392000.0,33.828,33.8764,33.7035,33.7865,392000.0
2008-05-01 10:10:00,48.85,48.99,48.78,48.85,210900.0,33.7865,33.8833,33.7381,33.7865,210900.0
2008-05-01 10:20:00,48.85,49.3,48.81,49.28,281300.0,33.7865,34.0977,33.7588,34.0839,281300.0
2008-05-01 10:30:00,49.27,49.38,49.18,49.27,190200.0,34.077,34.153,34.0147,34.077,190200.0
2008-05-01 10:40:00,49.27,49.4,49.23,49.32,159300.0,34.077,34.1669,34.0493,34.1115,159300.0
2008-05-01 10:50:00,49.32,49.53,49.3,49.49,185000.0,34.1115,34.2568,34.0977,34.2291,185000.0
2008-05-01 11:00:00,49.49,49.83,49.45,49.79,283300.0,34.2291,34.4643,34.2014,34.4366,283300.0
2008-05-01 11:10:00,49.79,49.96,49.77,49.92,267000.0,34.4366,34.5542,34.4228,34.5265,267000.0
2008-05-01 11:20:00,49.92,49.97,49.66,49.69,193100.0,34.5265,34.5611,34.3467,34.3674,193100.0
2008-05-01 11:30:00,49.67,49.75,49.59,49.7,411200.0,34.3536,34.4089,34.2983,34.3744,411200.0
2008-05-01 11:40:00,49.68,49.76,49.54,49.76,221400.0,34.3605,34.4159,34.2637,34.4159,221400.0
2008-05-01 11:50:00,49.76,50.05,49.72,49.79,404800.0,34.4159,34.6164,34.3882,34.4366,404800.0
2008-05-01 12:00:00,49.79,49.87,49.71,49.75,282400.0,34.4366,34.4919,34.3813,34.4089,282400.0
2008-05-01 12:10:00,49.74,49.9,49.74,49.86,363800.0,34.402,34.5127,34.402,34.485,363800.0
2008-05-01 12:20:00,49.85,50.1,49.84,50.07,263400.0,34.4781,34.651,34.4712,34.6303,263400.0
2008-05-01 12:30:00,50.07,50.59,50.06,50.56,600800.0,34.6303,34.9899,34.6233,34.9692,600800.0
2008-05-01 12:40:00,50.56,50.72,50.52,50.54,516000.0,34.9692,35.0798,34.9415,34.9553,516000.0
2008-05-01 12:50:00,50.55,50.73,50.4,50.72,393800.0,34.9622,35.0867,34.8585,35.0798,393800.0
2008-05-01 13:00:00,50.73,50.78,50.6,50.61,332200.0,35.0867,35.1213,34.9968,35.0037,332200.0
2008-05-01 13:10:00,50.62,51.0,50.61,50.92,359200.0,35.0107,35.2735,35.0037,35.2182,359200.0
2008-05-01 13:20:00,50.94,50.94,50.64,50.73,235200.0,35.232,35.232,35.0245,35.0867,235200.0
2008-05-01 13:30:00,50.73,50.77,50.58,50.64,149600.0,35.0867,35.1144,34.983,35.0245,149600.0
2008-05-01 13:40:00,50.64,50.71,50.4,50.67,329200.0,35.0245,35.0729,34.8585,35.0452,329200.0
2008-05-01 13:50:00,50.66,50.73,50.37,50.39,316500.0,35.0383,35.0867,34.8378,34.8516,316500.0
2008-05-01 14:00:00,50.4,50.5,50.29,50.42,302300.0,34.8585,34.9277,34.7824,34.8723,302300.0
2008-05-01 14:10:00,50.42,50.51,50.36,50.5,153000.0,34.8723,34.9346,34.8308,34.9277,153000.0
2008-05-01 14:20:00,50.51,50.55,50.3,50.36,193400.0,34.9346,34.9622,34.7893,34.8308,193400.0
2008-05-01 14:30:00,50.36,50.58,50.31,50.46,227400.0,34.8308,34.983,34.7963,34.9,227400.0
2008-05-01 14:40:00,50.48,50.68,50.46,50.68,173800.0,34.9138,35.0522,34.9,35.0522,173800.0
2008-05-01 14:50:00,50.67,50.74,50.33,50.41,174500.0,35.0452,35.0937,34.8101,34.8654,174500.0
2008-05-01 15:00:00,50.43,50.45,50.17,50.22,220600.0,34.8793,34.8931,34.6994,34.734,220600.0
2008-05-01 15:10:00,50.23,50.37,50.19,50.24,228100.0,34.7409,34.8378,34.7133,34.7478,228100.0
2008-05-01 15:20:00,50.23,50.26,50.11,50.18,349300.0,34.7409,34.7617,34.6579,34.7063,349300.0
2008-05-01 15:30:00,50.18,50.2,49.94,50.02,310200.0,34.7063,34.7202,34.5404,34.5957,310200.0
2008-05-01 15:40:00,50.03,50.21,50.02,50.19,401500.0,34.6026,34.7271,34.5957,34.7133,401500.0
2008-05-01 15:50:00,50.2,50.41,50.15,50.23,765200.0,34.7202,34.8654,34.6856,34.7409,765200.0
2008-05-02 09:30:00,51.25,51.42,50.33,50.37,986900.0,35.4464,35.564,34.8101,34.8378,986900.0
2008-05-02 09:40:00,50.36,50.63,50.2,50.28,537500.0,34.8308,35.0176,34.7202,34.7755,537500.0
2008-05-02 09:50:00,50.28,50.62,50.22,50.49,795300.0,34.7755,35.0107,34.734,34.9208,795300.0
2008-05-02 10:00:00,50.5,50.6,49.83,50.02,1190000.0,34.9277,34.9968,34.4643,34.5957,1190000.0
2008-05-02 10:10:00,50.03,50.16,49.68,49.7,719500.0,34.6026,34.6925,34.3605,34.3744,719500.0
2008-05-02 10:20:00,49.7,49.78,49.62,49.74,551500.0,34.3744,34.4297,34.319,34.402,551500.0
2008-05-02 10:30:00,49.74,49.87,49.68,49.74,460700.0,34.402,34.4919,34.3605,34.402,460700.0
2008-05-02 10:40:00,49.74,50.02,49.65,49.75,426700.0,34.402,34.5957,34.3398,34.4089,426700.0
2008-05-02 10:50:00,49.77,49.88,49.46,49.52,314100.0,34.4228,34.4989,34.2084,34.2499,314100.0
2008-05-02 11:00:00,49.52,49.73,49.51,49.71,234700.0,34.2499,34.3951,34.2429,34.3813,234700.0
2008-05-02 11:10:00,49.7,50.02,49.7,49.87,210800.0,34.3744,34.5957,34.3744,34.4919,210800.0
2008-05-02 11:20:00,49.9,49.91,49.75,49.91,178200.0,34.5127,34.5196,34.4089,34.5196,178200.0
2008-05-02 11:30:00,49.91,50.0,49.67,49.71,319700.0,34.5196,34.5818,34.3536,34.3813,319700.0
2008-05-02 11:40:00,49.71,50.01,49.71,49.94,202300.0,34.3813,34.5888,34.3813,34.5404,202300.0
2008-05-02 11:50:00,49.95,50.0,49.73,49.8,181400.0,34.5473,34.5818,34.3951,34.4435,181400.0
2008-05-02 12:00:00,49.8,49.96,49.72,49.92,221200.0,34.4435,34.5542,34.3882,34.5265,221200.0
2008-05-02 12:10:00,49.93,50.11,49.9,50.07,254000.0,34.5334,34.6579,34.5127,34.6303,254000.0
2008-05-02 12:20:00,50.07,50.08,49.8,49.99,269500.0,34.6303,34.6372,34.4435,34.5749,269500.0
2008-05-02 12:30:00,49.99,50.03,49.8,49.96,119200.0,34.5749,34.6026,34.4435,34.5542,119200.0
2008-05-02 12:40:00,49.97,49.99,49.81,49.81,119400.0,34.5611,34.5749,34.4504,34.4504,119400.0
2008-05-02 12:50:00,49.81,49.98,49.77,49.94,174900.0,34.4504,34.568,34.4228,34.5404,174900.0
2008-05-02 13:00:00,49.93,49.98,49.7,49.84,201700.0,34.5334,34.568,34.3744,34.4712,201700.0
2008-05-02 13:10:00,49.86,49.96,49.78,49.85,315200.0,34.485,34.5542,34.4297,34.4781,315200.0
2008-05-02 13:20:00,49.85,50.09,49.85,50.06,166600.0,34.4781,34.6441,34.4781,34.6233,166600.0
2008-05-02 13:30:00,50.06,50.08,49.87,49.88,331600.0,34.6233,34.6372,34.4919,34.4989,331600.0
2008-05-02 13:40:00,49.86,50.15,49.8,50.09,240400.0,34.485,34.6856,34.4435,34.6441,240400.0
2008-05-02 13:50:00,50.09,50.14,50.0,50.08,163300.0,34.6441,34.6787,34.5818,34.6372,163300.0
2008-05-02 14:00:00,50.08,50.19,49.8,49.9,314200.0,34.6372,34.7133,34.4435,34.5127,314200.0
2008-05-02 14:10:00,49.91,50.07,49.87,49.99,227100.0,34.5196,34.6303,34.4919,34.5749,227100.0
2008-05-02 14:20:00,49.98,50.08,49.9,49.95,123300.0,34.568,34.6372,34.5127,34.5473,123300.0
2008-05-02 14:30:00,49.95,50.15,49.88,50.09,226500.0,34.5473,34.6856,34.4989,34.6441,226500.0
2008-05-02 14:40:00,50.06,50.12,49.88,50.09,228100.0,34.6233,34.6648,34.4989,34.6441,228100.0
2008-05-02 14:50:00,50.07,50.09,49.91,49.92,170100.0,34.6303,34.6441,34.5196,34.5265,170100.0
2008-05-02 15:00:00,49.92,50.01,49.89,49.95,191300.0,34.5265,34.5888,34.5058,34.5473,191300.0
2008-05-02 15:10:00,49.94,50.13,49.91,50.0,229300.0,34.5404,34.6718,34.5196,34.5818,229300.0
2008-05-02 15:20:00,50.0,50.1,49.95,49.98,208300.0,34.5818,34.651,34.5473,34.568,208300.0
2008-05-02 15:30:00,49.98,50.08,49.86,50.08,312000.0,34.568,34.6372,34.485,34.6372,312000.0
2008-05-02 15:40:00,50.08,50.2,49.75,50.19,515900.0,34.6372,34.7202,34.4089,34.7133,515900.0
2008-05-02 15:50:00,50.19,50.34,50.13,50.31,437800.0,34.7133,34.817,34.6718,34.7963,437800.0
2008-05-05 09:30:00,49.83,50.2,49.7,49.83,308400.0,34.4643,34.7202,34.3744,34.4643,308400.0
2008-05-05 09:40:00,49.82,50.04,49.77,50.01,309700.0,34.4574,34.6095,34.4228,34.5888,309700.0
2008-05-05 09:50:00,50.0,50.14,49.95,49.96,262400.0,34.5818,34.6787,34.5473,34.5542,262400.0
2008-05-05 10:00:00,49.99,50.31,49.98,50.28,441100.0,34.5749,34.7963,34.568,34.7755,441100.0
2008-05-05 10:10:00,50.29,50.41,49.92,50.03,304500.0,34.7824,34.8654,34.5265,34.6026,304500.0
2008-05-05 10:20:00,50.02,50.16,49.77,49.81,208200.0,34.5957,34.6925,34.4228,34.4504,208200.0
2008-05-05 10:30:00,49.82,49.84,49.63,49.64,246100.0,34.4574,34.4712,34.3259,34.3329,246100.0
2008-05-05 10:40:00,49.64,49.8,49.55,49.57,181600.0,34.3329,34.4435,34.2706,34.2844,181600.0
2008-05-05 10:50:00,49.56,49.61,49.1,49.1,266300.0,34.2775,34.3121,33.9594,33.9594,266300.0
2008-05-05 11:00:00,49.1,49.27,49.06,49.09,222800.0,33.9594,34.077,33.9317,33.9525,222800.0
2008-05-05 11:10:00,49.11,49.32,49.03,49.15,251400.0,33.9663,34.1115,33.911,33.994,251400.0
2008-05-05 11:20:00,49.15,49.22,49.11,49.15,152000.0,33.994,34.0424,33.9663,33.994,152000.0
2008-05-05 11:30:00,49.14,49.54,49.14,49.42,220900.0,33.987,34.2637,33.987,34.1807,220900.0
2008-05-05 11:40:00,49.43,49.55,49.39,49.43,129100.0,34.1876,34.2706,34.16,34.1876,129100.0
2008-05-05 11:50:00,49.43,49.44,49.29,49.29,102100.0,34.1876,34.1945,34.0908,34.0908,102100.0
2008-05-05 12:00:00,49.28,49.35,49.16,49.17,183500.0,34.0839,34.1323,34.0009,34.0078,183500.0
2008-05-05 12:10:00,49.16,49.18,48.92,49.02,230300.0,34.0009,34.0147,33.8349,33.904,230300.0
2008-05-05 12:20:00,49.02,49.04,48.82,48.92,319900.0,33.904,33.9179,33.7657,33.8349,319900.0
2008-05-05 12:30:00,48.93,49.0,48.89,48.91,204700.0,33.8418,33.8902,33.8141,33.828,204700.0
2008-05-05 12:40:00,48.9,48.94,48.81,48.92,232800.0,33.821,33.8487,33.7588,33.8349,232800.0
2008-05-05 12:50:00,48.93,48.96,48.8,48.81,206700.0,33.8418,33.8625,33.7519,33.7588,206700.0
2008-05-05 13:00:00,48.81,48.88,48.73,48.78,235400.0,33.7588,33.8072,33.7035,33.7381,235400.0
2008-05-05 13:10:00,48.76,48.83,48.52,48.65,351700.0,33.7242,33.7726,33.5582,33.6481,351700.0
2008-05-05 13:20:00,48.64,48.75,48.62,48.65,173700.0,33.6412,33.7173,33.6274,33.6481,173700.0
2008-05-05 13:30:00,48.66,48.77,48.63,48.74,270100.0,33.6551,33.7311,33.6343,33.7104,270100.0
2008-05-05 13:40:00,48.73,48.75,48.66,48.7,149100.0,33.7035,33.7173,33.6551,33.6827,149100.0
2008-05-05 13:50:00,48.71,48.77,48.65,48.71,197400.0,33.6896,33.7311,33.6481,33.6896,197400.0
2008-05-05 14:00:00,48.71,48.83,48.67,48.81,202200.0,33.6896,33.7726,33.662,33.7588,202200.0
2008-05-05 14:10:00,48.81,48.84,48.73,48.75,163200.0,33.7588,33.7796,33.7035,33.7173,163200.0
2008-05-05 14:20:00,48.75,48.81,48.71,48.78,246500.0,33.7173,33.7588,33.6896,33.7381,246500.0
2008-05-05 14:30:00,48.77,48.77,48.63,48.69,162500.0,33.7311,33.7311,33.6343,33.6758,162500.0
2008-05-05 14:40:00,48.69,48.86,48.69,48.83,209400.0,33.6758,33.7934,33.6758,33.7726,209400.0
2008-05-05 14:50:00,48.83,48.88,48.64,48.68,184900.0,33.7726,33.8072,33.6412,33.6689,184900.0
2008-05-05 15:00:00,48.68,48.81,48.67,48.76,311000.0,33.6689,33.7588,33.662,33.7242,311000.0
2008-05-05 15:10:00,48.76,48.92,48.74,48.81,238300.0,33.7242,33.8349,33.7104,33.7588,238300.0
2008-05-05 15:20:00,48.81,48.89,48.75,48.77,201700.0,33.7588,33.8141,33.7173,33.7311,201700.0
2008-05-05 15:30:00,48.78,48.78,48.62,48.66,461500.0,33.7381,33.7381,33.6274,33.6551,461500.0
2008-05-05 15:40:00,48.66,48.73,48.61,48.71,741300.0,33.6551,33.7035,33.6205,33.6896,741300.0
2008-05-05 15:50:00,48.71,48.82,48.67,48.76,988400.0,33.6896,33.7657,33.662,33.7242,988400.0
2008-05-06 09:30:00,48.0,48.3,47.63,47.63,486400.0,33.1986,33.4061,32.9427,32.9427,486400.0
2008-05-06 09:40:00,47.65,47.77,47.5,47.65,396200.0,32.9565,33.0395,32.8528,32.9565,396200.0
2008-05-06 09:50:00,47.65,47.67,47.42,47.62,288900.0,32.9565,32.9703,32.7974,32.9358,288900.0
2008-05-06 10:00:00,47.62,47.81,47.56,47.67,263300.0,32.9358,33.0672,32.8943,32.9703,263300.0
2008-05-06 10:10:00,47.68,47.93,47.67,47.87,406100.0,32.9773,33.1502,32.9703,33.1087,406100.0
2008-05-06 10:20:00,47.87,48.0,47.77,47.82,346500.0,33.1087,33.1986,33.0395,33.0741,346500.0
2008-05-06 10:30:00,47.82,47.83,47.6,47.63,203700.0,33.0741,33.081,32.9219,32.9427,203700.0
2008-05-06 10:40:00,47.66,47.96,47.62,47.96,131400.0,32.9634,33.1709,32.9358,33.1709,131400.0
2008-05-06 10:50:00,47.96,48.19,47.92,48.19,306700.0,33.1709,33.33,33.1432,33.33,306700.0
2008-05-06 11:00:00,48.19,48.36,48.13,48.36,336500.0,33.33,33.4476,33.2885,33.4476,336500.0
2008-05-06 11:10:00,48.36,48.55,48.13,48.14,270100.0,33.4476,33.579,33.2885,33.2954,270100.0
2008-05-06 11:20:00,48.13,48.2,48.12,48.13,153400.0,33.2885,33.3369,33.2816,33.2885,153400.0
2008-05-06 11:30:00,48.14,48.14,48.03,48.09,222100.0,33.2954,33.2954,33.2193,33.2608,222100.0
2008-05-06 11:40:00,48.09,48.21,48.01,48.2,152200.0,33.2608,33.3438,33.2055,33.3369,152200.0
2008-05-06 11:50:00,48.2,48.44,48.2,48.44,94300.0,33.3369,33.5029,33.3369,33.5029,94300.0
2008-05-06 12:00:00,48.46,48.76,48.46,48.75,267600.0,33.5167,33.7242,33.5167,33.7173,267600.0
2008-05-06 12:10:00,48.75,49.27,48.73,49.19,603900.0,33.7173,34.077,33.7035,34.0216,603900.0
2008-05-06 12:20:00,49.19,49.33,49.11,49.11,662400.0,34.0216,34.1185,33.9663,33.9663,662400.0
2008-05-06 12:30:00,49.13,49.22,49.02,49.07,503300.0,33.9801,34.0424,33.904,33.9386,503300.0
2008-05-06 12:40:00,49.05,49.28,49.05,49.25,173200.0,33.9248,34.0839,33.9248,34.0631,173200.0
2008-05-06 12:50:00,49.26,49.48,49.24,49.36,180300.0,34.07,34.2222,34.0562,34.1392,180300.0
2008-05-06 13:00:00,49.37,49.38,49.18,49.28,208600.0,34.1461,34.153,34.0147,34.0839,208600.0
2008-05-06 13:10:00,49.25,49.28,49.1,49.23,143300.0,34.0631,34.0839,33.9594,34.0493,143300.0
2008-05-06 13:20:00,49.23,49.29,49.07,49.14,141800.0,34.0493,34.0908,33.9386,33.987,141800.0
2008-05-06 13:30:00,49.13,49.25,49.06,49.25,120100.0,33.9801,34.0631,33.9317,34.0631,120100.0
2008-05-06 13:40:00,49.25,49.37,49.07,49.14,193000.0,34.0631,34.1461,33.9386,33.987,193000.0
2008-05-06 13:50:00,49.14,49.22,49.04,49.09,135200.0,33.987,34.0424,33.9179,33.9525,135200.0
2008-05-06 14:00:00,49.1,49.16,48.79,48.81,177400.0,33.9594,34.0009,33.745,33.7588,177400.0
2008-05-06 14:10:00,48.81,48.89,48.76,48.79,124500.0,33.7588,33.8141,33.7242,33.745,124500.0
2008-05-06 14:20:00,48.81,48.84,48.65,48.65,186800.0,33.7588,33.7796,33.6481,33.6481,186800.0
2008-05-06 14:30:00,48.66,48.74,48.63,48.67,107100.0,33.6551,33.7104,33.6343,33.662,107100.0
2008-05-06 14:40:00,48.67,48.79,48.61,48.72,152300.0,33.662,33.745,33.6205,33.6966,152300.0
2008-05-06 14:50:00,48.73,48.95,48.71,48.89,243700.0,33.7035,33.8556,33.6896,33.8141,243700.0
2008-05-06 15:00:00,48.91,49.0,48.84,48.93,142500.0,33.828,33.8902,33.7796,33.8418,142500.0
2008-05-06 15:10:00,48.93,48.98,48.88,48.9,187900.0,33.8418,33.8764,33.8072,33.821,187900.0
2008-05-06 15:20:00,48.92,48.94,48.84,48.88,165700.0,33.8349,33.8487,33.7796,33.8072,165700.0
2008-05-06 15:30:00,48.89,49.1,48.87,49.05,283500.0,33.8141,33.9594,33.8003,33.9248,283500.0
2008-05-06 15:40:00,49.05,49.07,48.86,48.9,256900.0,33.9248,33.9386,33.7934,33.821,256900.0
2008-05-06 15:50:00,48.9,49.05,48.88,49.0,439300.0,33.821,33.9248,33.8072,33.8902,439300.0
2008-05-07 09:30:00,49.27,49.36,48.99,49.3,355600.0,34.077,34.1392,33.8833,34.0977,355600.0
2008-05-07 09:40:00,49.3,49.33,48.94,49.24,248200.0,34.0977,34.1185,33.8487,34.0562,248200.0
2008-05-07 09:50:00,49.22,49.49,49.22,49.27,340300.0,34.0424,34.2291,34.0424,34.077,340300.0
2008-05-07 10:00:00,49.26,49.28,48.84,48.89,310700.0,34.07,34.0839,33.7796,33.8141,310700.0
2008-05-07 10:10:00,48.9,48.98,48.83,48.94,181800.0,33.821,33.8764,33.7726,33.8487,181800.0
2008-05-07 10:20:00,48.94,49.09,48.86,49.0,110200.0,33.8487,33.9525,33.7934,33.8902,110200.0
2008-05-07 10:30:00,49.01,49.3,49.01,49.25,152200.0,33.8971,34.0977,33.8971,34.0631,152200.0
2008-05-07 10:40:00,49.27,49.38,49.03,49.04,199100.0,34.077,34.153,33.911,33.9179,199100.0
2008-05-07 10:50:00,49.04,49.15,48.8,48.85,165600.0,33.9179,33.994,33.7519,33.7865,165600.0
2008-05-07 11:00:00,48.84,48.95,48.78,48.83,318500.0,33.7796,33.8556,33.7381,33.7726,318500.0
2008-05-07 11:10:00,48.83,48.83,48.6,48.77,197600.0,33.7726,33.7726,33.6136,33.7311,197600.0
2008-05-07 11:20:00,48.76,48.76,48.55,48.56,185400.0,33.7242,33.7242,33.579,33.5859,185400.0
2008-05-07 11:30:00,48.57,48.63,48.46,48.53,202600.0,33.5928,33.6343,33.5167,33.5651,202600.0
2008-05-07 11:40:00,48.56,48.56,48.45,48.52,130100.0,33.5859,33.5859,33.5098,33.5582,130100.0
2008-05-07 11:50:00,48.52,48.59,48.44,48.49,178400.0,33.5582,33.6066,33.5029,33.5375,178400.0
2008-05-07 12:00:00,48.49,48.58,48.42,48.49,162000.0,33.5375,33.5997,33.4891,33.5375,162000.0
2008-05-07 12:10:00,48.5,48.54,48.37,48.44,129400.0,33.5444,33.5721,33.4545,33.5029,129400.0
2008-05-07 12:20:00,48.44,48.45,48.29,48.35,117600.0,33.5029,33.5098,33.3992,33.4406,117600.0
2008-05-07 12:30:00,48.35,48.44,48.25,48.25,236400.0,33.4406,33.5029,33.3715,33.3715,236400.0
2008-05-07 12:40:00,48.27,48.32,48.13,48.14,108600.0,33.3853,33.4199,33.2885,33.2954,108600.0
2008-05-07 12:50:00,48.16,48.31,48.13,48.3,96400.0,33.3092,33.413,33.2885,33.4061,96400.0
2008-05-07 13:00:00,48.3,48.32,48.03,48.04,147600.0,33.4061,33.4199,33.2193,33.2262,147600.0
2008-05-07 13:10:00,48.03,48.11,47.96,48.11,138200.0,33.2193,33.2747,33.1709,33.2747,138200.0
2008-05-07 13:20:00,48.12,48.28,48.04,48.12,151400.0,33.2816,33.3922,33.2262,33.2816,151400.0
2008-05-07 13:30:00,48.12,48.18,48.04,48.06,85200.0,33.2816,33.3231,33.2262,33.2401,85200.0
2008-05-07 13:40:00,48.07,48.1,48.0,48.08,99700.0,33.247,33.2677,33.1986,33.2539,99700.0
2008-05-07 13:50:00,48.08,48.15,48.0,48.06,104400.0,33.2539,33.3023,33.1986,33.2401,104400.0
2008-05-07 14:00:00,48.06,48.28,48.06,48.27,162400.0,33.2401,33.3922,33.2401,33.3853,162400.0
2008-05-07 14:10:00,48.28,48.37,48.1,48.12,244500.0,33.3922,33.4545,33.2677,33.2816,244500.0
2008-05-07 14:20:00,48.12,48.18,47.78,47.79,272800.0,33.2816,33.3231,33.0464,33.0533,272800.0
2008-05-07 14:30:00,47.8,47.8,47.53,47.58,330100.0,33.0602,33.0602,32.8735,32.9081,330100.0
2008-05-07 14:40:00,47.6,47.68,47.39,47.43,290200.0,32.9219,32.9773,32.7767,32.8043,290200.0
2008-05-07 14:50:00,47.42,47.6,47.4,47.51,292000.0,32.7974,32.9219,32.7836,32.8597,292000.0
2008-05-07 15:00:00,47.51,47.52,47.31,47.32,302100.0,32.8597,32.8666,32.7213,32.7283,302100.0
2008-05-07 15:10:00,47.32,47.48,47.28,47.41,299500.0,32.7283,32.8389,32.7006,32.7905,299500.0
2008-05-07 15:20:00,47.42,47.42,47.04,47.15,429300.0,32.7974,32.7974,32.5346,32.6107,429300.0
2008-05-07 15:30:00,47.14,47.39,47.05,47.31,342600.0,32.6038,32.7767,32.5415,32.7213,342600.0
2008-05-07 15:40:00,47.3,47.55,47.23,47.46,664400.0,32.7144,32.8873,32.666,32.8251,664400.0
2008-05-07 15:50:00,47.45,47.47,47.08,47.15,1039500.0,32.8182,32.832,32.5623,32.6107,1039500.0
2008-05-08 09:30:00,47.54,47.54,46.62,46.62,533200.0,32.8804,32.8804,32.2441,32.2441,533200.0
2008-05-08 09:40:00,46.62,46.8,46.36,46.68,517500.0,32.2441,32.3686,32.0643,32.2856,517500.0
2008-05-08 09:50:00,46.69,46.82,46.55,46.63,361000.0,32.2925,32.3824,32.1957,32.251,361000.0
2008-05-08 10:00:00,46.63,46.66,46.43,46.51,232400.0,32.251,32.2718,32.1127,32.168,232400.0
2008-05-08 10:10:00,46.53,46.55,46.12,46.12,400500.0,32.1819,32.1957,31.8983,31.8983,400500.0
2008-05-08 10:20:00,46.11,46.34,46.04,46.29,420200.0,31.8914,32.0505,31.843,32.0159,420200.0
2008-05-08 10:30:00,46.27,46.32,45.83,45.85,398900.0,32.002,32.0366,31.6977,31.7116,398900.0
2008-05-08 10:40:00,45.85,45.91,45.56,45.65,655000.0,31.7116,31.7531,31.511,31.5732,655000.0
2008-05-08 10:50:00,45.65,45.74,45.37,45.72,558500.0,31.5732,31.6355,31.3796,31.6216,558500.0
2008-05-08 11:00:00,45.72,46.03,45.51,46.01,597000.0,31.6216,31.8361,31.4764,31.8222,597000.0
2008-05-08 11:10:00,46.0,46.13,45.93,46.01,509600.0,31.8153,31.9052,31.7669,31.8222,509600.0
2008-05-08 11:20:00,46.01,46.39,46.01,46.34,493400.0,31.8222,32.085,31.8222,32.0505,493400.0
2008-05-08 11:30:00,46.34,46.51,46.24,46.27,299400.0,32.0505,32.168,31.9813,32.002,299400.0
2008-05-08 11:40:00,46.27,46.43,46.16,46.2,247500.0,32.002,32.1127,31.926,31.9536,247500.0
2008-05-08 11:50:00,46.21,46.31,46.09,46.22,220800.0,31.9605,32.0297,31.8775,31.9675,220800.0
2008-05-08 12:00:00,46.22,46.25,46.02,46.1,173400.0,31.9675,31.9882,31.8291,31.8845,173400.0
2008-05-08 12:10:00,46.08,46.14,46.0,46.02,180700.0,31.8706,31.9121,31.8153,31.8291,180700.0
2008-05-08 12:20:00,46.02,46.08,45.87,45.88,145400.0,31.8291,31.8706,31.7254,31.7323,145400.0
2008-05-08 12:30:00,45.88,45.95,45.81,45.84,135900.0,31.7323,31.7807,31.6839,31.7046,135900.0
2008-05-08 12:40:00,45.86,45.93,45.77,45.85,107300.0,31.7185,31.7669,31.6562,31.7116,107300.0
2008-05-08 12:50:00,45.86,45.97,45.84,45.95,182500.0,31.7185,31.7946,31.7046,31.7807,182500.0
2008-05-08 13:00:00,45.95,46.11,45.95,46.1,131700.0,31.7807,31.8914,31.7807,31.8845,131700.0
2008-05-08 13:10:00,46.09,46.21,46.05,46.18,300900.0,31.8775,31.9605,31.8499,31.9398,300900.0
2008-05-08 13:20:00,46.18,46.58,46.16,46.56,303100.0,31.9398,32.2165,31.926,32.2026,303100.0
2008-05-08 13:30:00,46.55,46.69,46.51,46.57,302100.0,32.1957,32.2925,32.168,32.2095,302100.0
2008-05-08 13:40:00,46.57,46.66,46.53,46.62,173200.0,32.2095,32.2718,32.1819,32.2441,173200.0
2008-05-08 13:50:00,46.63,46.89,46.63,46.8,224600.0,32.251,32.4309,32.251,32.3686,224600.0
2008-05-08 14:00:00,46.81,46.81,46.4,46.41,310200.0,32.3755,32.3755,32.092,32.0989,310200.0
2008-05-08 14:10:00,46.41,46.49,46.3,46.34,279700.0,32.0989,32.1542,32.0228,32.0505,279700.0
2008-05-08 14:20:00,46.35,46.52,46.31,46.44,194500.0,32.0574,32.175,32.0297,32.1196,194500.0
2008-05-08 14:30:00,46.44,46.58,46.37,46.54,177300.0,32.1196,32.2165,32.0712,32.1888,177300.0
2008-05-08 14:40:00,46.55,46.57,46.3,46.31,174400.0,32.1957,32.2095,32.0228,32.0297,174400.0
2008-05-08 14:50:00,46.31,46.36,46.2,46.23,145300.0,32.0297,32.0643,31.9536,31.9744,145300.0
2008-05-08 15:00:00,46.24,46.49,46.19,46.26,177600.0,31.9813,32.1542,31.9467,31.9951,177600.0
2008-05-08 15:10:00,46.26,46.32,46.1,46.16,231200.0,31.9951,32.0366,31.8845,31.926,231200.0
2008-05-08 15:20:00,46.15,46.28,46.06,46.15,191100.0,31.919,32.009,31.8568,31.919,191100.0
2008-05-08 15:30:00,46.15,46.24,46.11,46.19,225100.0,31.919,31.9813,31.8914,31.9467,225100.0
2008-05-08 15:40:00,46.19,46.36,46.06,46.35,387200.0,31.9467,32.0643,31.8568,32.0574,387200.0
2008-05-08 15:50:00,46.35,46.48,46.35,46.46,842900.0,32.0574,32.1473,32.0574,32.1335,842900.0
2008-05-09 09:30:00,46.27,46.55,45.59,46.48,554300.0,32.002,32.1957,31.5317,32.1473,554300.0
2008-05-09 09:40:00,46.49,46.7,46.26,46.65,386900.0,32.1542,32.2994,31.9951,32.2649,386900.0
2008-05-09 09:50:00,46.65,46.71,45.96,45.97,366500.0,32.2649,32.3064,31.7876,31.7946,366500.0
2008-05-09 10:00:00,45.99,46.5,45.98,46.4,349900.0,31.8084,32.1611,31.8015,32.092,349900.0
2008-05-09 10:10:00,46.38,46.49,46.17,46.29,306400.0,32.0781,32.1542,31.9329,32.0159,306400.0
2008-05-09 10:20:00,46.29,46.51,46.16,46.41,176400.0,32.0159,32.168,31.926,32.0989,176400.0
2008-05-09 10:30:00,46.43,47.07,46.42,47.06,510600.0,32.1127,32.5554,32.1058,32.5484,510600.0
2008-05-09 10:40:00,47.07,47.51,47.04,47.35,454900.0,32.5554,32.8597,32.5346,32.749,454900.0
2008-05-09 10:50:00,47.35,47.43,47.08,47.12,323200.0,32.749,32.8043,32.5623,32.5899,323200.0
2008-05-09 11:00:00,47.12,47.19,46.81,46.91,262800.0,32.5899,32.6383,32.3755,32.4447,262800.0
2008-05-09 11:10:00,46.91,46.97,46.73,46.9,155800.0,32.4447,32.4862,32.3202,32.4378,155800.0
2008-05-09 11:20:00,46.9,47.02,46.73,46.91,210900.0,32.4378,32.5208,32.3202,32.4447,210900.0
2008-05-09 11:30:00,46.88,46.91,46.58,46.6,228600.0,32.4239,32.4447,32.2165,32.2303,228600.0
2008-05-09 11:40:00,46.62,46.63,46.39,46.43,195500.0,32.2441,32.251,32.085,32.1127,195500.0
2008-05-09 11:50:00,46.42,46.47,46.32,46.36,215700.0,32.1058,32.1404,32.0366,32.0643,215700.0
2008-05-09 12:00:00,46.36,46.45,46.31,46.36,117300.0,32.0643,32.1265,32.0297,32.0643,117300.0
2008-05-09 12:10:00,46.36,46.63,46.34,46.57,141700.0,32.0643,32.251,32.0505,32.2095,141700.0
2008-05-09 12:20:00,46.59,46.61,46.4,46.53,108000.0,32.2234,32.2372,32.092,32.1819,108000.0
2008-05-09 12:30:00,46.54,46.64,46.33,46.43,201000.0,32.1888,32.2579,32.0435,32.1127,201000.0
2008-05-09 12:40:00,46.42,46.42,46.09,46.15,264800.0,32.1058,32.1058,31.8775,31.919,264800.0
2008-05-09 12:50:00,46.16,46.19,46.09,46.14,217700.0,31.926,31.9467,31.8775,31.9121,217700.0
2008-05-09 13:00:00,46.12,46.14,45.94,45.97,244400.0,31.8983,31.9121,31.7738,31.7946,244400.0
2008-05-09 13:10:00,45.98,46.02,45.87,45.91,170100.0,31.8015,31.8291,31.7254,31.7531,170100.0
2008-05-09 13:20:00,45.91,46.0,45.86,45.97,139100.0,31.7531,31.8153,31.7185,31.7946,139100.0
2008-05-09 13:30:00,45.98,46.1,45.92,46.04,186300.0,31.8015,31.8845,31.76,31.843,186300.0
2008-05-09 13:40:00,46.04,46.09,45.9,45.98,136800.0,31.843,31.8775,31.7461,31.8015,136800.0
2008-05-09 13:50:00,45.98,46.15,45.88,46.09,194300.0,31.8015,31.919,31.7323,31.8775,194300.0
2008-05-09 14:00:00,46.1,46.22,45.87,45.9,226500.0,31.8845,31.9675,31.7254,31.7461,226500.0
2008-05-09 14:10:00,45.92,46.09,45.87,46.0,131000.0,31.76,31.8775,31.7254,31.8153,131000.0
2008-05-09 14:20:00,46.01,46.16,45.91,46.06,250400.0,31.8222,31.926,31.7531,31.8568,250400.0
2008-05-09 14:30:00,46.05,46.17,46.05,46.16,223300.0,31.8499,31.9329,31.8499,31.926,223300.0
2008-05-09 14:40:00,46.15,46.19,46.03,46.05,191600.0,31.919,31.9467,31.8361,31.8499,191600.0
2008-05-09 14:50:00,46.05,46.1,45.98,46.05,159200.0,31.8499,31.8845,31.8015,31.8499,159200.0
2008-05-09 15:00:00,46.04,46.18,46.01,46.18,175000.0,31.843,31.9398,31.8222,31.9398,175000.0
2008-05-09 15:10:00,46.18,46.18,46.02,46.03,195700.0,31.9398,31.9398,31.8291,31.8361,195700.0
2008-05-09 15:20:00,46.03,46.14,45.92,46.05,406800.0,31.8361,31.9121,31.76,31.8499,406800.0
2008-05-09 15:30:00,46.06,46.27,45.99,46.26,418100.0,31.8568,32.002,31.8084,31.9951,418100.0
2008-05-09 15:40:00,46.26,46.31,46.04,46.18,405800.0,31.9951,32.0297,31.843,31.9398,405800.0
2008-05-09 15:50:00,46.18,46.2,45.98,45.99,771600.0,31.9398,31.9536,31.8015,31.8084,771600.0
2008-05-12 09:30:00,46.41,46.89,46.41,46.57,471300.0,32.0989,32.4309,32.0989,32.2095,471300.0
2008-05-12 09:40:00,46.56,46.82,46.51,46.51,321500.0,32.2026,32.3824,32.168,32.168,321500.0
2008-05-12 09:50:00,46.51,46.57,46.37,46.54,282800.0,32.168,32.2095,32.0712,32.1888,282800.0
2008-05-12 10:00:00,46.55,46.56,46.06,46.12,289900.0,32.1957,32.2026,31.8568,31.8983,289900.0
2008-05-12 10:10:00,46.13,46.26,46.11,46.15,202200.0,31.9052,31.9951,31.8914,31.919,202200.0
2008-05-12 10:20:00,46.15,46.34,46.14,46.3,231400.0,31.919,32.0505,31.9121,32.0228,231400.0
2008-05-12 10:30:00,46.3,46.7,46.18,46.7,361000.0,32.0228,32.2994,31.9398,32.2994,361000.0
2008-05-12 10:40:00,46.7,46.77,46.56,46.61,355700.0,32.2994,32.3479,32.2026,32.2372,355700.0
2008-05-12 10:50:00,46.6,46.72,46.45,46.52,282700.0,32.2303,32.3133,32.1265,32.175,282700.0
2008-05-12 11:00:00,46.53,46.74,46.48,46.58,190600.0,32.1819,32.3271,32.1473,32.2165,190600.0
2008-05-12 11:10:00,46.56,46.75,46.56,46.73,173300.0,32.2026,32.334,32.2026,32.3202,173300.0
2008-05-12 11:20:00,46.73,46.99,46.7,46.94,327900.0,32.3202,32.5,32.2994,32.4654,327900.0
2008-05-12 11:30:00,46.94,46.97,46.81,46.91,195300.0,32.4654,32.4862,32.3755,32.4447,195300.0
2008-05-12 11:40:00,46.9,47.1,46.87,46.99,202600.0,32.4378,32.5761,32.417,32.5,202600.0
2008-05-12 11:50:00,46.99,47.17,46.99,47.15,165500.0,32.5,32.6245,32.5,32.6107,165500.0
2008-05-12 12:00:00,47.15,47.47,47.13,47.38,226600.0,32.6107,32.832,32.5969,32.7698,226600.0
2008-05-12 12:10:00,47.39,47.41,47.06,47.13,170400.0,32.7767,32.7905,32.5484,32.5969,170400.0
2008-05-12 12:20:00,47.12,47.26,47.06,47.24,134800.0,32.5899,32.6868,32.5484,32.6729,134800.0
2008-05-12 12:30:00,47.23,47.35,47.18,47.23,102900.0,32.666,32.749,32.6314,32.666,102900.0
2008-05-12 12:40:00,47.23,47.47,47.22,47.45,132500.0,32.666,32.832,32.6591,32.8182,132500.0
2008-05-12 12:50:00,47.44,47.65,47.43,47.5,272000.0,32.8113,32.9565,32.8043,32.8528,272000.0
2008-05-12 13:00:00,47.51,47.55,47.1,47.26,257700.0,32.8597,32.8873,32.5761,32.6868,257700.0
2008-05-12 13:10:00,47.26,47.31,47.18,47.25,126900.0,32.6868,32.7213,32.6314,32.6798,126900.0
2008-05-12 13:20:00,47.25,47.43,47.25,47.29,276300.0,32.6798,32.8043,32.6798,32.7075,276300.0
2008-05-12 13:30:00,47.3,47.3,47.09,47.19,235500.0,32.7144,32.7144,32.5692,32.6383,235500.0
2008-05-12 13:40:00,47.19,47.24,47.07,47.21,148500.0,32.6383,32.6729,32.5554,32.6522,148500.0
2008-05-12 13:50:00,47.21,47.24,47.14,47.19,62000.0,32.6522,32.6729,32.6038,32.6383,62000.0
2008-05-12 14:00:00,47.19,47.25,47.07,47.19,165300.0,32.6383,32.6798,32.5554,32.6383,165300.0
2008-05-12 14:10:00,47.19,47.36,47.15,47.35,197700.0,32.6383,32.7559,32.6107,32.749,197700.0
2008-05-12 14:20:00,47.34,47.63,47.32,47.51,230100.0,32.7421,32.9427,32.7283,32.8597,230100.0
2008-05-12 14:30:00,47.52,47.66,47.51,47.64,135200.0,32.8666,32.9634,32.8597,32.9496,135200.0
2008-05-12 14:40:00,47.64,47.97,47.63,47.91,478700.0,32.9496,33.1778,32.9427,33.1363,478700.0
2008-05-12 14:50:00,47.92,48.13,47.82,47.86,392800.0,33.1432,33.2885,33.0741,33.1017,392800.0
2008-05-12 15:00:00,47.86,47.97,47.77,47.81,284100.0,33.1017,33.1778,33.0395,33.0672,284100.0
2008-05-12 15:10:00,47.8,47.86,47.74,47.81,217300.0,33.0602,33.1017,33.0188,33.0672,217300.0
2008-05-12 15:20:00,47.81,47.98,47.75,47.8,314700.0,33.0672,33.1847,33.0257,33.0602,314700.0
2008-05-12 15:30:00,47.81,47.81,47.5,47.53,357100.0,33.0672,33.0672,32.8528,32.8735,357100.0
2008-05-12 15:40:00,47.54,47.7,47.53,47.62,563400.0,32.8804,32.9911,32.8735,32.9358,563400.0
2008-05-12 15:50:00,47.62,47.66,47.57,47.6,570900.0,32.9358,32.9634,32.9012,32.9219,570900.0
2008-05-13 09:30:00,47.61,47.91,47.29,47.35,459400.0,32.9288,33.1363,32.7075,32.749,459400.0
2008-05-13 09:40:00,47.35,47.9,47.16,47.75,403300.0,32.749,33.1294,32.6176,33.0257,403300.0
2008-05-13 09:50:00,47.74,47.76,47.4,47.47,337000.0,33.0188,33.0326,32.7836,32.832,337000.0
2008-05-13 10:00:00,47.47,47.55,47.11,47.16,320100.0,32.832,32.8873,32.583,32.6176,320100.0
2008-05-13 10:10:00,47.14,47.22,46.99,47.18,272700.0,32.6038,32.6591,32.5,32.6314,272700.0
2008-05-13 10:20:00,47.16,47.27,47.01,47.01,228000.0,32.6176,32.6937,32.5139,32.5139,228000.0
2008-05-13 10:30:00,47.01,47.12,46.95,47.03,201600.0,32.5139,32.5899,32.4724,32.5277,201600.0
2008-05-13 10:40:00,47.03,47.1,46.82,46.82,205100.0,32.5277,32.5761,32.3824,32.3824,205100.0
2008-05-13 10:50:00,46.83,46.87,46.59,46.63,278600.0,32.3894,32.417,32.2234,32.251,278600.0
2008-05-13 11:00:00,46.63,46.79,46.5,46.74,188300.0,32.251,32.3617,32.1611,32.3271,188300.0
2008-05-13 11:10:00,46.75,46.85,46.69,46.7,138500.0,32.334,32.4032,32.2925,32.2994,138500.0
2008-05-13 11:20:00,46.7,46.71,46.55,46.64,169500.0,32.2994,32.3064,32.1957,32.2579,169500.0
2008-05-13 11:30:00,46.64,46.65,46.5,46.52,189300.0,32.2579,32.2649,32.1611,32.175,189300.0
2008-05-13 11:40:00,46.53,46.58,46.47,46.49,202600.0,32.1819,32.2165,32.1404,32.1542,202600.0
2008-05-13 11:50:00,46.49,46.77,46.49,46.74,222800.0,32.1542,32.3479,32.1542,32.3271,222800.0
2008-05-13 12:00:00,46.74,46.95,46.72,46.83,393200.0,32.3271,32.4724,32.3133,32.3894,393200.0
2008-05-13 12:10:00,46.81,46.98,46.76,46.95,141400.0,32.3755,32.4931,32.3409,32.4724,141400.0
2008-05-13 12:20:00,46.95,47.0,46.88,46.92,79700.0,32.4724,32.5069,32.4239,32.4516,79700.0
2008-05-13 12:30:00,46.93,47.03,46.92,46.95,103400.0,32.4585,32.5277,32.4516,32.4724,103400.0
2008-05-13 12:40:00,46.94,47.03,46.81,46.84,115100.0,32.4654,32.5277,32.3755,32.3963,115100.0
2008-05-13 12:50:00,46.84,46.85,46.75,46.77,131000.0,32.3963,32.4032,32.334,32.3479,131000.0
2008-05-13 13:00:00,46.77,46.77,46.64,46.67,107300.0,32.3479,32.3479,32.2579,32.2787,107300.0
2008-05-13 13:10:00,46.67,46.72,46.61,46.66,132900.0,32.2787,32.3133,32.2372,32.2718,132900.0
2008-05-13 13:20:00,46.66,46.79,46.64,46.68,135600.0,32.2718,32.3617,32.2579,32.2856,135600.0
2008-05-13 13:30:00,46.68,46.85,46.66,46.77,119300.0,32.2856,32.4032,32.2718,32.3479,119300.0
2008-05-13 13:40:00,46.78,46.89,46.74,46.8,167200.0,32.3548,32.4309,32.3271,32.3686,167200.0
2008-05-13 13:50:00,46.81,47.01,46.81,46.87,165400.0,32.3755,32.5139,32.3755,32.417,165400.0
2008-05-13 14:00:00,46.87,46.94,46.78,46.92,277000.0,32.417,32.4654,32.3548,32.4516,277000.0
2008-05-13 14:10:00,46.91,47.0,46.87,46.94,201300.0,32.4447,32.5069,32.417,32.4654,201300.0
2008-05-13 14:20:00,46.96,46.96,46.78,46.86,202700.0,32.4793,32.4793,32.3548,32.4101,202700.0
2008-05-13 14:30:00,46.87,46.89,46.7,46.72,173800.0,32.417,32.4309,32.2994,32.3133,173800.0
2008-05-13 14:40:00,46.72,46.77,46.71,46.74,152900.0,32.3133,32.3479,32.3064,32.3271,152900.0
2008-05-13 14:50:00,46.74,46.9,46.74,46.85,175400.0,32.3271,32.4378,32.3271,32.4032,175400.0
2008-05-13 15:00:00,46.84,46.99,46.8,46.82,155300.0,32.3963,32.5,32.3686,32.3824,155300.0
2008-05-13 15:10:00,46.84,46.86,46.61,46.61,180000.0,32.3963,32.4101,32.2372,32.2372,180000.0
2008-05-13 15:20:00,46.61,46.66,46.53,46.62,259900.0,32.2372,32.2718,32.1819,32.2441,259900.0
2008-05-13 15:30:00,46.61,46.67,46.59,46.61,191700.0,32.2372,32.2787,32.2234,32.2372,191700.0
2008-05-13 15:40:00,46.61,46.62,46.44,46.45,397400.0,32.2372,32.2441,32.1196,32.1265,397400.0
2008-05-13 15:50:00,46.44,46.6,46.42,46.58,605800.0,32.1196,32.2303,32.1058,32.2165,605800.0
2008-05-14 09:30:00,46.86,47.21,46.26,47.2,820700.0,32.4101,32.6522,31.9951,32.6453,820700.0
2008-05-14 09:40:00,47.19,47.2,46.62,46.91,729000.0,32.6383,32.6453,32.2441,32.4447,729000.0
2008-05-14 09:50:00,46.89,47.16,46.81,46.86,474500.0,32.4309,32.6176,32.3755,32.4101,474500.0
2008-05-14 10:00:00,46.86,46.89,46.51,46.69,332600.0,32.4101,32.4309,32.168,32.2925,332600.0
2008-05-14 10:10:00,46.68,46.71,46.52,46.64,198200.0,32.2856,32.3064,32.175,32.2579,198200.0
2008-05-14 10:20:00,46.63,46.95,46.41,46.85,386700.0,32.251,32.4724,32.0989,32.4032,386700.0
2008-05-14 10:30:00,46.86,46.89,46.65,46.68,255300.0,32.4101,32.4309,32.2649,32.2856,255300.0
2008-05-14 10:40:00,46.67,46.93,46.61,46.85,308500.0,32.2787,32.4585,32.2372,32.4032,308500.0
2008-05-14 10:50:00,46.85,47.02,46.74,46.79,318700.0,32.4032,32.5208,32.3271,32.3617,318700.0
2008-05-14 11:00:00,46.81,46.85,46.72,46.85,154500.0,32.3755,32.4032,32.3133,32.4032,154500.0
2008-05-14 11:10:00,46.85,46.85,46.64,46.68,113400.0,32.4032,32.4032,32.2579,32.2856,113400.0
2008-05-14 11:20:00,46.68,46.99,46.66,46.98,174900.0,32.2856,32.5,32.2718,32.4931,174900.0
2008-05-14 11:30:00,46.99,47.18,46.9,47.17,239400.0,32.5,32.6314,32.4378,32.6245,239400.0
2008-05-14 11:40:00,47.17,47.27,47.14,47.2,205100.0,32.6245,32.6937,32.6038,32.6453,205100.0
2008-05-14 11:50:00,47.2,47.23,47.09,47.11,113500.0,32.6453,32.666,32.5692,32.583,113500.0
2008-05-14 12:00:00,47.13,47.26,46.61,47.25,144500.0,32.5969,32.6868,32.2372,32.6798,144500.0
2008-05-14 12:10:00,47.25,47.3,47.17,47.2,86100.0,32.6798,32.7144,32.6245,32.6453,86100.0
2008-05-14 12:20:00,47.2,47.3,47.1,47.14,154800.0,32.6453,32.7144,32.5761,32.6038,154800.0
2008-05-14 12:30:00,47.15,47.27,47.14,47.26,123100.0,32.6107,32.6937,32.6038,32.6868,123100.0
2008-05-14 12:40:00,47.27,47.29,47.2,47.26,214100.0,32.6937,32.7075,32.6453,32.6868,214100.0
2008-05-14 12:50:00,47.26,47.48,47.24,47.41,155600.0,32.6868,32.8389,32.6729,32.7905,155600.0
2008-05-14 13:00:00,47.42,47.49,47.39,47.44,198600.0,32.7974,32.8458,32.7767,32.8113,198600.0
2008-05-14 13:10:00,47.43,47.57,47.41,47.52,158800.0,32.8043,32.9012,32.7905,32.8666,158800.0
2008-05-14 13:20:00,47.53,47.66,47.52,47.64,173000.0,32.8735,32.9634,32.8666,32.9496,173000.0
2008-05-14 13:30:00,47.64,47.78,47.64,47.72,193300.0,32.9496,33.0464,32.9496,33.0049,193300.0
2008-05-14 13:40:00,47.73,47.74,47.5,47.5,150100.0,33.0118,33.0188,32.8528,32.8528,150100.0
2008-05-14 13:50:00,47.5,47.58,47.5,47.53,83400.0,32.8528,32.9081,32.8528,32.8735,83400.0
2008-05-14 14:00:00,47.52,47.57,47.43,47.51,189800.0,32.8666,32.9012,32.8043,32.8597,189800.0
2008-05-14 14:10:00,47.5,47.54,47.46,47.53,101600.0,32.8528,32.8804,32.8251,32.8735,101600.0
2008-05-14 14:20:00,47.53,47.57,47.41,47.5,195800.0,32.8735,32.9012,32.7905,32.8528,195800.0
2008-05-14 14:30:00,47.5,47.63,47.49,47.54,229500.0,32.8528,32.9427,32.8458,32.8804,229500.0
2008-05-14 14:40:00,47.54,47.69,47.54,47.64,210200.0,32.8804,32.9842,32.8804,32.9496,210200.0
2008-05-14 14:50:00,47.64,47.65,47.53,47.53,202700.0,32.9496,32.9565,32.8735,32.8735,202700.0
2008-05-14 15:00:00,47.53,47.54,47.27,47.29,443000.0,32.8735,32.8804,32.6937,32.7075,443000.0
2008-05-14 15:10:00,47.3,47.32,47.17,47.22,393900.0,32.7144,32.7283,32.6245,32.6591,393900.0
2008-05-14 15:20:00,47.22,47.24,47.07,47.08,245600.0,32.6591,32.6729,32.5554,32.5623,245600.0
2008-05-14 15:30:00,47.09,47.1,46.97,47.08,355000.0,32.5692,32.5761,32.4862,32.5623,355000.0
2008-05-14 15:40:00,47.07,47.11,46.89,47.02,404100.0,32.5554,32.583,32.4309,32.5208,404100.0
2008-05-14 15:50:00,47.02,47.05,46.9,46.96,432300.0,32.5208,32.5415,32.4378,32.4793,432300.0
2008-05-15 09:30:00,47.1,47.33,46.76,47.1,373700.0,32.5761,32.7352,32.3409,32.5761,373700.0
2008-05-15 09:40:00,47.09,47.27,46.95,47.15,361900.0,32.5692,32.6937,32.4724,32.6107,361900.0
2008-05-15 09:50:00,47.16,47.39,47.1,47.27,230900.0,32.6176,32.7767,32.5761,32.6937,230900.0
2008-05-15 10:00:00,47.27,47.35,47.04,47.17,212600.0,32.6937,32.749,32.5346,32.6245,212600.0
2008-05-15 10:10:00,47.15,47.18,46.82,47.1,229700.0,32.6107,32.6314,32.3824,32.5761,229700.0
2008-05-15 10:20:00,47.12,47.2,46.82,46.86,260700.0,32.5899,32.6453,32.3824,32.4101,260700.0
2008-05-15 10:30:00,46.87,46.92,46.57,46.79,272600.0,32.417,32.4516,32.2095,32.3617,272600.0
2008-05-15 10:40:00,46.79,47.07,46.78,46.91,234400.0,32.3617,32.5554,32.3548,32.4447,234400.0
2008-05-15 10:50:00,46.9,47.05,46.83,46.99,99900.0,32.4378,32.5415,32.3894,32.5,99900.0
2008-05-15 11:00:00,46.98,47.17,46.98,47.05,160800.0,32.4931,32.6245,32.4931,32.5415,160800.0
2008-05-15 11:10:00,47.05,47.05,46.82,46.86,214700.0,32.5415,32.5415,32.3824,32.4101,214700.0
2008-05-15 11:20:00,46.86,46.94,46.79,46.91,142200.0,32.4101,32.4654,32.3617,32.4447,142200.0
2008-05-15 11:30:00,46.91,46.92,46.72,46.75,148600.0,32.4447,32.4516,32.3133,32.334,148600.0
2008-05-15 11:40:00,46.75,46.92,46.71,46.86,156200.0,32.334,32.4516,32.3064,32.4101,156200.0
2008-05-15 11:50:00,46.86,46.98,46.83,46.97,132600.0,32.4101,32.4931,32.3894,32.4862,132600.0
2008-05-15 12:00:00,46.98,47.21,46.97,47.16,182000.0,32.4931,32.6522,32.4862,32.6176,182000.0
2008-05-15 12:10:00,47.16,47.26,47.13,47.16,136600.0,32.6176,32.6868,32.5969,32.6176,136600.0
2008-05-15 12:20:00,47.16,47.38,47.1,47.25,302600.0,32.6176,32.7698,32.5761,32.6798,302600.0
2008-05-15 12:30:00,47.24,47.46,47.23,47.46,253000.0,32.6729,32.8251,32.666,32.8251,253000.0
2008-05-15 12:40:00,47.46,47.53,47.42,47.46,169900.0,32.8251,32.8735,32.7974,32.8251,169900.0
2008-05-15 12:50:00,47.46,47.47,47.3,47.47,188900.0,32.8251,32.832,32.7144,32.832,188900.0
2008-05-15 13:00:00,47.46,47.69,47.42,47.51,225000.0,32.8251,32.9842,32.7974,32.8597,225000.0
2008-05-15 13:10:00,47.51,47.63,47.44,47.48,138000.0,32.8597,32.9427,32.8113,32.8389,138000.0
2008-05-15 13:20:00,47.48,47.6,47.39,47.56,154100.0,32.8389,32.9219,32.7767,32.8943,154100.0
2008-05-15 13:30:00,47.57,47.58,47.25,47.31,234100.0,32.9012,32.9081,32.6798,32.7213,234100.0
2008-05-15 13:40:00,47.31,47.59,47.29,47.55,219100.0,32.7213,32.915,32.7075,32.8873,219100.0
2008-05-15 13:50:00,47.54,47.54,47.32,47.35,132100.0,32.8804,32.8804,32.7283,32.749,132100.0
2008-05-15 14:00:00,47.36,47.55,47.34,47.55,139300.0,32.7559,32.8873,32.7421,32.8873,139300.0
2008-05-15 14:10:00,47.55,47.67,47.48,47.49,181100.0,32.8873,32.9703,32.8389,32.8458,181100.0
2008-05-15 14:20:00,47.49,47.57,47.28,47.34,165400.0,32.8458,32.9012,32.7006,32.7421,165400.0
2008-05-15 14:30:00,47.35,47.46,47.31,47.43,98500.0,32.749,32.8251,32.7213,32.8043,98500.0
2008-05-15 14:40:00,47.42,47.5,47.34,47.36,93400.0,32.7974,32.8528,32.7421,32.7559,93400.0
2008-05-15 14:50:00,47.38,47.49,47.34,47.41,114700.0,32.7698,32.8458,32.7421,32.7905,114700.0
2008-05-15 15:00:00,47.42,47.5,47.35,47.49,98500.0,32.7974,32.8528,32.749,32.8458,98500.0
2008-05-15 15:10:00,47.49,47.55,47.34,47.35,201400.0,32.8458,32.8873,32.7421,32.749,201400.0
2008-05-15 15:20:00,47.35,47.35,47.21,47.31,212700.0,32.749,32.749,32.6522,32.7213,212700.0
2008-05-15 15:30:00,47.31,47.57,47.28,47.52,334200.0,32.7213,32.9012,32.7006,32.8666,334200.0
2008-05-15 15:40:00,47.51,47.77,47.51,47.75,439500.0,32.8597,33.0395,32.8597,33.0257,439500.0
2008-05-15 15:50:00,47.75,47.79,47.57,47.64,632700.0,33.0257,33.0533,32.9012,32.9496,632700.0
2008-05-16 09:30:00,47.74,47.9,47.4,47.54,894100.0,33.0188,33.1294,32.7836,32.8804,894100.0
2008-05-16 09:40:00,47.52,47.79,47.3,47.69,295600.0,32.8666,33.0533,32.7144,32.9842,295600.0
2008-05-16 09:50:00,47.68,47.8,47.42,47.46,239100.0,32.9773,33.0602,32.7974,32.8251,239100.0
2008-05-16 10:00:00,47.48,47.55,47.22,47.28,131700.0,32.8389,32.8873,32.6591,32.7006,131700.0
2008-05-16 10:10:00,47.26,47.45,47.2,47.34,131400.0,32.6868,32.8182,32.6453,32.7421,131400.0
2008-05-16 10:20:00,47.33,47.4,47.1,47.38,170200.0,32.7352,32.7836,32.5761,32.7698,170200.0
2008-05-16 10:30:00,47.4,47.45,47.1,47.23,256300.0,32.7836,32.8182,32.5761,32.666,256300.0
2008-05-16 10:40:00,47.22,47.24,47.02,47.06,217400.0,32.6591,32.6729,32.5208,32.5484,217400.0
2008-05-16 10:50:00,47.06,47.09,46.84,46.84,178100.0,32.5484,32.5692,32.3963,32.3963,178100.0
2008-05-16 11:00:00,46.84,46.99,46.77,46.78,166400.0,32.3963,32.5,32.3479,32.3548,166400.0
2008-05-16 11:10:00,46.78,46.91,46.66,46.89,194400.0,32.3548,32.4447,32.2718,32.4309,194400.0
2008-05-16 11:20:00,46.86,46.94,46.78,46.94,139100.0,32.4101,32.4654,32.3548,32.4654,139100.0
2008-05-16 11:30:00,46.92,47.0,46.87,46.92,137100.0,32.4516,32.5069,32.417,32.4516,137100.0
2008-05-16 11:40:00,46.92,46.95,46.8,46.88,90100.0,32.4516,32.4724,32.3686,32.4239,90100.0
2008-05-16 11:50:00,46.88,47.05,46.88,46.94,100100.0,32.4239,32.5415,32.4239,32.4654,100100.0
2008-05-16 12:00:00,46.93,46.96,46.82,46.87,85100.0,32.4585,32.4793,32.3824,32.417,85100.0
2008-05-16 12:10:00,46.87,47.02,46.87,46.99,92500.0,32.417,32.5208,32.417,32.5,92500.0
2008-05-16 12:20:00,46.98,47.01,46.86,46.99,86100.0,32.4931,32.5139,32.4101,32.5,86100.0
2008-05-16 12:30:00,47.0,47.08,46.87,46.97,117200.0,32.5069,32.5623,32.417,32.4862,117200.0
2008-05-16 12:40:00,46.99,47.2,46.97,47.12,118200.0,32.5,32.6453,32.4862,32.5899,118200.0
2008-05-16 12:50:00,47.12,47.28,47.09,47.18,76300.0,32.5899,32.7006,32.5692,32.6314,76300.0
2008-05-16 13:00:00,47.19,47.28,47.13,47.28,52000.0,32.6383,32.7006,32.5969,32.7006,52000.0
2008-05-16 13:10:00,47.28,47.28,46.99,47.04,80700.0,32.7006,32.7006,32.5,32.5346,80700.0
2008-05-16 13:20:00,47.05,47.17,47.02,47.05,68700.0,32.5415,32.6245,32.5208,32.5415,68700.0
2008-05-16 13:30:00,47.06,47.06,46.93,46.94,60300.0,32.5484,32.5484,32.4585,32.4654,60300.0
2008-05-16 13:40:00,46.95,47.03,46.94,47.01,67200.0,32.4724,32.5277,32.4654,32.5139,67200.0
2008-05-16 13:50:00,47.0,47.11,46.96,47.03,117400.0,32.5069,32.583,32.4793,32.5277,117400.0
2008-05-16 14:00:00,47.02,47.06,46.94,47.03,83500.0,32.5208,32.5484,32.4654,32.5277,83500.0
2008-05-16 14:10:00,47.03,47.1,47.01,47.07,85000.0,32.5277,32.5761,32.5139,32.5554,85000.0
2008-05-16 14:20:00,47.08,47.18,47.07,47.11,110800.0,32.5623,32.6314,32.5554,32.583,110800.0
2008-05-16 14:30:00,47.12,47.16,47.08,47.13,94100.0,32.5899,32.6176,32.5623,32.5969,94100.0
2008-05-16 14:40:00,47.13,47.18,47.09,47.11,74700.0,32.5969,32.6314,32.5692,32.583,74700.0
2008-05-16 14:50:00,47.11,47.27,47.09,47.23,98300.0,32.583,32.6937,32.5692,32.666,98300.0
2008-05-16 15:00:00,47.23,47.26,47.21,47.25,147000.0,32.666,32.6868,32.6522,32.6798,147000.0
2008-05-16 15:10:00,47.25,47.3,47.22,47.29,139200.0,32.6798,32.7144,32.6591,32.7075,139200.0
2008-05-16 15:20:00,47.29,47.33,47.24,47.3,213200.0,32.7075,32.7352,32.6729,32.7144,213200.0
2008-05-16 15:30:00,47.29,47.33,47.24,47.25,197200.0,32.7075,32.7352,32.6729,32.6798,197200.0
2008-05-16 15:40:00,47.25,47.28,47.17,47.22,200600.0,32.6798,32.7006,32.6245,32.6591,200600.0
2008-05-16 15:50:00,47.22,47.22,47.12,47.19,358400.0,32.6591,32.6591,32.5899,32.6383,358400.0
2008-05-19 09:30:00,47.31,47.31,46.75,46.84,219300.0,32.7213,32.7213,32.334,32.3963,219300.0
2008-05-19 09:40:00,46.84,46.94,46.7,46.86,206600.0,32.3963,32.4654,32.2994,32.4101,206600.0
2008-05-19 09:50:00,46.86,47.09,46.82,47.06,213800.0,32.4101,32.5692,32.3824,32.5484,213800.0
2008-05-19 10:00:00,47.05,47.21,46.92,47.21,189900.0,32.5415,32.6522,32.4516,32.6522,189900.0
2008-05-19 10:10:00,47.22,47.24,46.95,47.07,185800.0,32.6591,32.6729,32.4724,32.5554,185800.0
2008-05-19 10:20:00,47.07,47.2,46.99,47.15,116000.0,32.5554,32.6453,32.5,32.6107,116000.0
2008-05-19 10:30:00,47.14,47.45,47.09,47.36,147700.0,32.6038,32.8182,32.5692,32.7559,147700.0
2008-05-19 10:40:00,47.35,47.39,47.27,47.37,149000.0,32.749,32.7767,32.6937,32.7628,149000.0
2008-05-19 10:50:00,47.37,47.39,47.26,47.32,101100.0,32.7628,32.7767,32.6868,32.7283,101100.0
2008-05-19 11:00:00,47.31,47.38,47.26,47.29,99500.0,32.7213,32.7698,32.6868,32.7075,99500.0
2008-05-19 11:10:00,47.27,47.45,47.26,47.42,142000.0,32.6937,32.8182,32.6868,32.7974,142000.0
2008-05-19 11:20:00,47.42,47.58,47.41,47.55,233700.0,32.7974,32.9081,32.7905,32.8873,233700.0
2008-05-19 11:30:00,47.56,47.75,47.55,47.69,299600.0,32.8943,33.0257,32.8873,32.9842,299600.0
2008-05-19 11:40:00,47.69,47.75,47.6,47.65,158300.0,32.9842,33.0257,32.9219,32.9565,158300.0
2008-05-19 11:50:00,47.63,47.65,47.53,47.58,134300.0,32.9427,32.9565,32.8735,32.9081,134300.0
2008-05-19 12:00:00,47.57,47.59,47.46,47.55,98300.0,32.9012,32.915,32.8251,32.8873,98300.0
2008-05-19 12:10:00,47.55,47.59,47.44,47.47,73800.0,32.8873,32.915,32.8113,32.832,73800.0
2008-05-19 12:20:00,47.45,47.52,47.42,47.47,75700.0,32.8182,32.8666,32.7974,32.832,75700.0
2008-05-19 12:30:00,47.46,47.55,47.3,47.37,132000.0,32.8251,32.8873,32.7144,32.7628,132000.0
2008-05-19 12:40:00,47.36,47.39,47.15,47.23,165300.0,32.7559,32.7767,32.6107,32.666,165300.0
2008-05-19 12:50:00,47.23,47.24,47.11,47.18,89300.0,32.666,32.6729,32.583,32.6314,89300.0
2008-05-19 13:00:00,47.18,47.23,47.15,47.16,108700.0,32.6314,32.666,32.6107,32.6176,108700.0
2008-05-19 13:10:00,47.15,47.15,46.95,47.04,167000.0,32.6107,32.6107,32.4724,32.5346,167000.0
2008-05-19 13:20:00,47.04,47.1,46.92,47.1,168900.0,32.5346,32.5761,32.4516,32.5761,168900.0
2008-05-19 13:30:00,47.09,47.1,46.85,46.9,163100.0,32.5692,32.5761,32.4032,32.4378,163100.0
2008-05-19 13:40:00,46.91,47.0,46.85,46.93,139300.0,32.4447,32.5069,32.4032,32.4585,139300.0
2008-05-19 13:50:00,46.93,46.94,46.78,46.83,188700.0,32.4585,32.4654,32.3548,32.3894,188700.0
2008-05-19 14:00:00,46.84,46.85,46.69,46.7,196900.0,32.3963,32.4032,32.2925,32.2994,196900.0
2008-05-19 14:10:00,46.69,46.72,46.41,46.5,434900.0,32.2925,32.3133,32.0989,32.1611,434900.0
2008-05-19 14:20:00,46.5,46.52,46.26,46.38,386200.0,32.1611,32.175,31.9951,32.0781,386200.0
2008-05-19 14:30:00,46.38,46.43,46.31,46.33,185500.0,32.0781,32.1127,32.0297,32.0435,185500.0
2008-05-19 14:40:00,46.33,46.37,46.25,46.36,225000.0,32.0435,32.0712,31.9882,32.0643,225000.0
2008-05-19 14:50:00,46.36,46.54,46.36,46.47,205200.0,32.0643,32.1888,32.0643,32.1404,205200.0
2008-05-19 15:00:00,46.46,46.46,46.28,46.4,164000.0,32.1335,32.1335,32.009,32.092,164000.0
2008-05-19 15:10:00,46.4,46.46,46.25,46.34,185600.0,32.092,32.1335,31.9882,32.0505,185600.0
2008-05-19 15:20:00,46.34,46.4,46.22,46.27,195800.0,32.0505,32.092,31.9675,32.002,195800.0
2008-05-19 15:30:00,46.27,46.28,45.99,46.0,405400.0,32.002,32.009,31.8084,31.8153,405400.0
2008-05-19 15:40:00,46.01,46.08,45.97,46.05,744000.0,31.8222,31.8706,31.7946,31.8499,744000.0
2008-05-19 15:50:00,46.05,46.27,46.03,46.24,739400.0,31.8499,32.002,31.8361,31.9813,739400.0
2008-05-20 09:30:00,45.84,45.91,45.09,45.19,741400.0,31.7046,31.7531,31.1859,31.2551,741400.0
2008-05-20 09:40:00,45.18,45.22,44.8,45.1,770700.0,31.2482,31.2758,30.9853,31.1928,770700.0
2008-05-20 09:50:00,45.1,45.26,44.84,44.97,426500.0,31.1928,31.3035,31.013,31.1029,426500.0
2008-05-20 10:00:00,44.96,45.01,44.82,44.92,369300.0,31.096,31.1306,30.9992,31.0683,369300.0
2008-05-20 10:10:00,44.91,45.15,44.75,45.11,434800.0,31.0614,31.2274,30.9508,31.1997,434800.0
2008-05-20 10:20:00,45.1,45.17,44.95,45.1,238700.0,31.1928,31.2412,31.0891,31.1928,238700.0
2008-05-20 10:30:00,45.1,45.14,44.77,44.8,271100.0,31.1928,31.2205,30.9646,30.9853,271100.0
2008-05-20 10:40:00,44.79,45.1,44.77,45.1,208700.0,30.9784,31.1928,30.9646,31.1928,208700.0
2008-05-20 10:50:00,45.09,45.12,44.85,44.98,215700.0,31.1859,31.2067,31.0199,31.1098,215700.0
2008-05-20 11:00:00,44.99,45.02,44.7,44.74,241300.0,31.1167,31.1375,30.9162,30.9438,241300.0
2008-05-20 11:10:00,44.73,44.88,44.7,44.71,171200.0,30.9369,31.0407,30.9162,30.9231,171200.0
2008-05-20 11:20:00,44.72,44.73,44.57,44.7,408600.0,30.93,30.9369,30.8263,30.9162,408600.0
2008-05-20 11:30:00,44.71,44.83,44.71,44.78,209500.0,30.9231,31.0061,30.9231,30.9715,209500.0
2008-05-20 11:40:00,44.77,44.83,44.73,44.76,119800.0,30.9646,31.0061,30.9369,30.9577,119800.0
2008-05-20 11:50:00,44.75,44.8,44.68,44.8,117100.0,30.9508,30.9853,30.9023,30.9853,117100.0
2008-05-20 12:00:00,44.8,44.83,44.72,44.75,146700.0,30.9853,31.0061,30.93,30.9508,146700.0
2008-05-20 12:10:00,44.73,44.81,44.69,44.81,166100.0,30.9369,30.9923,30.9093,30.9923,166100.0
2008-05-20 12:20:00,44.8,45.0,44.8,44.94,146100.0,30.9853,31.1237,30.9853,31.0822,146100.0
2008-05-20 12:30:00,44.94,44.96,44.89,44.92,70100.0,31.0822,31.096,31.0476,31.0683,70100.0
2008-05-20 12:40:00,44.9,44.91,44.71,44.75,123600.0,31.0545,31.0614,30.9231,30.9508,123600.0
2008-05-20 12:50:00,44.75,44.78,44.69,44.71,112100.0,30.9508,30.9715,30.9093,30.9231,112100.0
2008-05-20 13:00:00,44.7,44.71,44.6,44.61,151700.0,30.9162,30.9231,30.847,30.8539,151700.0
2008-05-20 13:10:00,44.62,44.77,44.61,44.76,70700.0,30.8608,30.9646,30.8539,30.9577,70700.0
2008-05-20 13:20:00,44.76,44.83,44.61,44.81,159000.0,30.9577,31.0061,30.8539,30.9923,159000.0
2008-05-20 13:30:00,44.81,44.81,44.7,44.71,131000.0,30.9923,30.9923,30.9162,30.9231,131000.0
2008-05-20 13:40:00,44.71,44.95,44.67,44.93,304900.0,30.9231,31.0891,30.8954,31.0753,304900.0
2008-05-20 13:50:00,44.94,44.96,44.61,44.62,280000.0,31.0822,31.096,30.8539,30.8608,280000.0
2008-05-20 14:00:00,44.62,44.67,44.46,44.51,234500.0,30.8608,30.8954,30.7502,30.7848,234500.0
2008-05-20 14:10:00,44.52,44.6,44.5,44.5,149800.0,30.7917,30.847,30.7778,30.7778,149800.0
2008-05-20 14:20:00,44.51,44.53,44.43,44.45,197400.0,30.7848,30.7986,30.7294,30.7433,197400.0
2008-05-20 14:30:00,44.45,44.53,44.43,44.51,233100.0,30.7433,30.7986,30.7294,30.7848,233100.0
2008-05-20 14:40:00,44.5,44.58,44.45,44.5,412200.0,30.7778,30.8332,30.7433,30.7778,412200.0
2008-05-20 14:50:00,44.5,44.61,44.45,44.47,245900.0,30.7778,30.8539,30.7433,30.7571,245900.0
2008-05-20 15:00:00,44.47,44.68,44.46,44.56,209500.0,30.7571,30.9023,30.7502,30.8193,209500.0
2008-05-20 15:10:00,44.57,44.67,44.54,44.63,224000.0,30.8263,30.8954,30.8055,30.8678,224000.0
2008-05-20 15:20:00,44.64,44.66,44.5,44.55,295800.0,30.8747,30.8885,30.7778,30.8124,295800.0
2008-05-20 15:30:00,44.55,44.57,44.31,44.32,645800.0,30.8124,30.8263,30.6464,30.6534,645800.0
2008-05-20 15:40:00,44.31,44.78,44.29,44.78,949700.0,30.6464,30.9715,30.6326,30.9715,949700.0
2008-05-20 15:50:00,44.78,44.96,44.76,44.84,1356100.0,30.9715,31.096,30.9577,31.013,1356100.0
2008-05-21 09:30:00,44.8,44.88,44.41,44.7,372000.0,30.9853,31.0407,30.7156,30.9162,372000.0
2008-05-21 09:40:00,44.71,44.84,44.26,44.28,392300.0,30.9231,31.013,30.6119,30.6257,392300.0
2008-05-21 09:50:00,44.28,44.3,43.95,43.96,484200.0,30.6257,30.6395,30.3974,30.4044,484200.0
2008-05-21 10:00:00,43.96,43.99,43.77,43.97,552300.0,30.4044,30.4251,30.273,30.4113,552300.0
2008-05-21 10:10:00,43.97,44.16,43.88,44.1,398300.0,30.4113,30.5427,30.349,30.5012,398300.0
2008-05-21 10:20:00,44.1,44.26,44.09,44.16,425800.0,30.5012,30.6119,30.4943,30.5427,425800.0
2008-05-21 10:30:00,44.15,44.25,43.84,43.97,427200.0,30.5358,30.6049,30.3214,30.4113,427200.0
2008-05-21 10:40:00,43.95,44.05,43.62,43.62,627100.0,30.3974,30.4666,30.1692,30.1692,627100.0
2008-05-21 10:50:00,43.62,43.64,43.34,43.36,477300.0,30.1692,30.183,29.9755,29.9894,477300.0
2008-05-21 11:00:00,43.37,43.49,43.36,43.4,436500.0,29.9963,30.0793,29.9894,30.017,436500.0
2008-05-21 11:10:00,43.4,43.49,43.35,43.47,545800.0,30.017,30.0793,29.9825,30.0655,545800.0
2008-05-21 11:20:00,43.46,43.76,43.46,43.75,492400.0,30.0585,30.266,30.0585,30.2591,492400.0
2008-05-21 11:30:00,43.74,43.74,43.6,43.62,367800.0,30.2522,30.2522,30.1554,30.1692,367800.0
2008-05-21 11:40:00,43.63,43.67,43.57,43.61,287200.0,30.1761,30.2038,30.1346,30.1623,287200.0
2008-05-21 11:50:00,43.61,43.71,43.53,43.66,313600.0,30.1623,30.2315,30.107,30.1969,313600.0
2008-05-21 12:00:00,43.66,43.67,43.41,43.57,249400.0,30.1969,30.2038,30.024,30.1346,249400.0
2008-05-21 12:10:00,43.57,43.69,43.51,43.59,268500.0,30.1346,30.2176,30.0931,30.1485,268500.0
2008-05-21 12:20:00,43.59,43.7,43.47,43.52,204500.0,30.1485,30.2245,30.0655,30.1,204500.0
2008-05-21 12:30:00,43.53,43.58,43.45,43.46,188000.0,30.107,30.1415,30.0516,30.0585,188000.0
2008-05-21 12:40:00,43.46,43.55,43.33,43.34,423800.0,30.0585,30.1208,29.9686,29.9755,423800.0
2008-05-21 12:50:00,43.34,43.35,43.15,43.2,433900.0,29.9755,29.9825,29.8441,29.8787,433900.0
2008-05-21 13:00:00,43.19,43.22,42.99,43.1,484500.0,29.8718,29.8926,29.7335,29.8096,484500.0
2008-05-21 13:10:00,43.1,43.18,43.05,43.06,242700.0,29.8096,29.8649,29.775,29.7819,242700.0
2008-05-21 13:20:00,43.05,43.06,42.71,42.75,552800.0,29.775,29.7819,29.5398,29.5675,552800.0
2008-05-21 13:30:00,42.76,42.99,42.74,42.98,401600.0,29.5744,29.7335,29.5606,29.7266,401600.0
2008-05-21 13:40:00,42.98,43.18,42.76,42.83,663800.0,29.7266,29.8649,29.5744,29.6228,663800.0
2008-05-21 13:50:00,42.84,42.88,42.67,42.74,314700.0,29.6297,29.6574,29.5122,29.5606,314700.0
2008-05-21 14:00:00,42.73,42.87,42.54,42.74,693600.0,29.5536,29.6505,29.4222,29.5606,693600.0
2008-05-21 14:10:00,42.74,42.85,42.62,42.68,534800.0,29.5606,29.6366,29.4776,29.5191,534800.0
2008-05-21 14:20:00,42.67,42.8,42.63,42.79,776300.0,29.5122,29.6021,29.4845,29.5951,776300.0
2008-05-21 14:30:00,42.78,42.82,42.66,42.74,540200.0,29.5882,29.6159,29.5052,29.5606,540200.0
2008-05-21 14:40:00,42.75,42.82,42.62,42.65,484900.0,29.5675,29.6159,29.4776,29.4983,484900.0
2008-05-21 14:50:00,42.64,42.82,42.61,42.75,514800.0,29.4914,29.6159,29.4707,29.5675,514800.0
2008-05-21 15:00:00,42.75,42.96,42.74,42.87,584900.0,29.5675,29.7127,29.5606,29.6505,584900.0
2008-05-21 15:10:00,42.86,43.11,42.83,42.96,471600.0,29.6436,29.8165,29.6228,29.7127,471600.0
2008-05-21 15:20:00,42.96,42.98,42.7,42.74,595400.0,29.7127,29.7266,29.5329,29.5606,595400.0
2008-05-21 15:30:00,42.75,43.04,42.72,42.82,544100.0,29.5675,29.7681,29.5467,29.6159,544100.0
2008-05-21 15:40:00,42.82,42.95,42.73,42.83,933200.0,29.6159,29.7058,29.5536,29.6228,933200.0
2008-05-21 15:50:00,42.83,42.96,42.79,42.85,1406200.0,29.6228,29.7127,29.5951,29.6366,1406200.0
2008-05-22 09:30:00,42.4,42.77,42.25,42.57,853500.0,29.3254,29.5813,29.2217,29.443,853500.0
2008-05-22 09:40:00,42.56,42.67,42.32,42.38,476300.0,29.4361,29.5122,29.2701,29.3116,476300.0
2008-05-22 09:50:00,42.37,42.83,42.35,42.7,350000.0,29.3047,29.6228,29.2908,29.5329,350000.0
2008-05-22 10:00:00,42.69,43.24,42.69,43.2,867100.0,29.526,29.9064,29.526,29.8787,867100.0
2008-05-22 10:10:00,43.2,43.33,43.16,43.31,708400.0,29.8787,29.9686,29.8511,29.9548,708400.0
2008-05-22 10:20:00,43.29,43.49,43.27,43.48,511300.0,29.941,30.0793,29.9271,30.0724,511300.0
2008-05-22 10:30:00,43.48,43.64,43.45,43.49,603500.0,30.0724,30.183,30.0516,30.0793,603500.0
2008-05-22 10:40:00,43.49,43.57,43.12,43.27,375200.0,30.0793,30.1346,29.8234,29.9271,375200.0
2008-05-22 10:50:00,43.26,43.3,43.16,43.3,385200.0,29.9202,29.9479,29.8511,29.9479,385200.0
2008-05-22 11:00:00,43.29,43.52,43.17,43.47,464300.0,29.941,30.1,29.858,30.0655,464300.0
2008-05-22 11:10:00,43.47,43.62,43.41,43.47,374700.0,30.0655,30.1692,30.024,30.0655,374700.0
2008-05-22 11:20:00,43.47,43.56,43.4,43.41,184500.0,30.0655,30.1277,30.017,30.024,184500.0
2008-05-22 11:30:00,43.4,43.45,43.25,43.29,323300.0,30.017,30.0516,29.9133,29.941,323300.0
2008-05-22 11:40:00,43.29,43.32,42.93,42.94,392100.0,29.941,29.9617,29.692,29.6989,392100.0
2008-05-22 11:50:00,42.94,42.95,42.83,42.88,321700.0,29.6989,29.7058,29.6228,29.6574,321700.0
2008-05-22 12:00:00,42.88,42.99,42.87,42.92,188600.0,29.6574,29.7335,29.6505,29.6851,188600.0
2008-05-22 12:10:00,42.92,42.93,42.78,42.83,209500.0,29.6851,29.692,29.5882,29.6228,209500.0
2008-05-22 12:20:00,42.82,43.18,42.82,43.14,248300.0,29.6159,29.8649,29.6159,29.8372,248300.0
2008-05-22 12:30:00,43.15,43.18,43.04,43.14,177100.0,29.8441,29.8649,29.7681,29.8372,177100.0
2008-05-22 12:40:00,43.14,43.18,43.12,43.15,221300.0,29.8372,29.8649,29.8234,29.8441,221300.0
2008-05-22 12:50:00,43.16,43.24,43.15,43.2,123100.0,29.8511,29.9064,29.8441,29.8787,123100.0
2008-05-22 13:00:00,43.2,43.23,43.09,43.13,157400.0,29.8787,29.8995,29.8026,29.8303,157400.0
2008-05-22 13:10:00,43.13,43.13,42.95,43.09,129600.0,29.8303,29.8303,29.7058,29.8026,129600.0
2008-05-22 13:20:00,43.1,43.1,42.96,42.98,159500.0,29.8096,29.8096,29.7127,29.7266,159500.0
2008-05-22 13:30:00,42.97,43.13,42.87,43.0,289700.0,29.7196,29.8303,29.6505,29.7404,289700.0
2008-05-22 13:40:00,43.0,43.12,42.98,43.12,230000.0,29.7404,29.8234,29.7266,29.8234,230000.0
2008-05-22 13:50:00,43.12,43.15,42.9,42.9,480200.0,29.8234,29.8441,29.6712,29.6712,480200.0
2008-05-22 14:00:00,42.9,43.12,42.86,42.9,269500.0,29.6712,29.8234,29.6436,29.6712,269500.0
2008-05-22 14:10:00,42.91,42.96,42.73,42.74,368000.0,29.6781,29.7127,29.5536,29.5606,368000.0
2008-05-22 14:20:00,42.74,42.75,42.49,42.56,409400.0,29.5606,29.5675,29.3877,29.4361,409400.0
2008-05-22 14:30:00,42.56,42.68,42.51,42.67,193400.0,29.4361,29.5191,29.4015,29.5122,193400.0
2008-05-22 14:40:00,42.68,42.82,42.64,42.72,250600.0,29.5191,29.6159,29.4914,29.5467,250600.0
2008-05-22 14:50:00,42.72,43.45,42.67,42.77,337800.0,29.5467,30.0516,29.5122,29.5813,337800.0
2008-05-22 15:00:00,42.77,42.82,42.71,42.73,228800.0,29.5813,29.6159,29.5398,29.5536,228800.0
2008-05-22 15:10:00,42.74,42.74,42.61,42.62,323100.0,29.5606,29.5606,29.4707,29.4776,323100.0
2008-05-22 15:20:00,42.61,42.66,42.46,42.49,411400.0,29.4707,29.5052,29.3669,29.3877,411400.0
2008-05-22 15:30:00,42.48,42.61,42.44,42.61,477500.0,29.3807,29.4707,29.3531,29.4707,477500.0
2008-05-22 15:40:00,42.6,42.83,42.6,42.83,691800.0,29.4637,29.6228,29.4637,29.6228,691800.0
2008-05-22 15:50:00,42.82,42.98,42.82,42.92,830900.0,29.6159,29.7266,29.6159,29.6851,830900.0
2008-05-23 09:30:00,42.66,42.79,42.4,42.53,278900.0,29.5052,29.5951,29.3254,29.4153,278900.0
2008-05-23 09:40:00,42.53,42.53,42.33,42.37,286300.0,29.4153,29.4153,29.277,29.3047,286300.0
2008-05-23 09:50:00,42.37,42.4,42.16,42.25,284200.0,29.3047,29.3254,29.1594,29.2217,284200.0
2008-05-23 10:00:00,42.26,42.54,42.17,42.39,282800.0,29.2286,29.4222,29.1663,29.3185,282800.0
2008-05-23 10:10:00,42.38,42.51,42.28,42.49,280400.0,29.3116,29.4015,29.2424,29.3877,280400.0
2008-05-23 10:20:00,42.49,42.59,42.24,42.24,261900.0,29.3877,29.4568,29.2147,29.2147,261900.0
2008-05-23 10:30:00,42.23,42.31,42.1,42.11,343000.0,29.2078,29.2632,29.1179,29.1248,343000.0
2008-05-23 10:40:00,42.11,42.16,42.07,42.11,208200.0,29.1248,29.1594,29.0972,29.1248,208200.0
2008-05-23 10:50:00,42.11,42.16,42.02,42.1,206200.0,29.1248,29.1594,29.0626,29.1179,206200.0
2008-05-23 11:00:00,42.11,42.16,42.03,42.07,264800.0,29.1248,29.1594,29.0695,29.0972,264800.0
2008-05-23 11:10:00,42.07,42.07,41.87,41.9,302500.0,29.0972,29.0972,28.9588,28.9796,302500.0
2008-05-23 11:20:00,41.89,41.9,41.76,41.83,364000.0,28.9727,28.9796,28.8828,28.9312,364000.0
2008-05-23 11:30:00,41.82,41.87,41.69,41.85,380000.0,28.9243,28.9588,28.8343,28.945,380000.0
2008-05-23 11:40:00,41.85,42.0,41.79,42.0,358800.0,28.945,29.0488,28.9035,29.0488,358800.0
2008-05-23 11:50:00,42.0,42.09,41.94,41.95,211500.0,29.0488,29.111,29.0073,29.0142,211500.0
2008-05-23 12:00:00,41.97,42.2,41.97,42.04,284100.0,29.028,29.1871,29.028,29.0764,284100.0
2008-05-23 12:10:00,42.04,42.17,42.02,42.03,187800.0,29.0764,29.1663,29.0626,29.0695,187800.0
2008-05-23 12:20:00,42.04,42.05,41.75,41.89,196000.0,29.0764,29.0833,28.8758,28.9727,196000.0
2008-05-23 12:30:00,41.89,41.95,41.81,41.89,127600.0,28.9727,29.0142,28.9173,28.9727,127600.0
2008-05-23 12:40:00,41.89,41.9,41.76,41.86,152500.0,28.9727,28.9796,28.8828,28.9519,152500.0
2008-05-23 12:50:00,41.85,41.88,41.65,41.74,204200.0,28.945,28.9658,28.8067,28.8689,204200.0
2008-05-23 13:00:00,41.74,41.82,41.62,41.75,249300.0,28.8689,28.9243,28.7859,28.8758,249300.0
2008-05-23 13:10:00,41.75,41.96,41.75,41.95,161400.0,28.8758,29.0211,28.8758,29.0142,161400.0
2008-05-23 13:20:00,41.95,41.95,41.79,41.87,198300.0,29.0142,29.0142,28.9035,28.9588,198300.0
2008-05-23 13:30:00,41.87,42.06,41.84,41.87,301700.0,28.9588,29.0903,28.9381,28.9588,301700.0
2008-05-23 13:40:00,41.86,42.02,41.86,41.97,113400.0,28.9519,29.0626,28.9519,29.028,113400.0
2008-05-23 13:50:00,41.97,42.01,41.72,41.74,388200.0,29.028,29.0557,28.8551,28.8689,388200.0
2008-05-23 14:00:00,41.73,41.87,41.71,41.79,166300.0,28.862,28.9588,28.8482,28.9035,166300.0
2008-05-23 14:10:00,41.79,41.87,41.71,41.8,283600.0,28.9035,28.9588,28.8482,28.9104,283600.0
2008-05-23 14:20:00,41.8,41.8,41.55,41.66,449700.0,28.9104,28.9104,28.7375,28.8136,449700.0
2008-05-23 14:30:00,41.65,41.67,41.53,41.56,249700.0,28.8067,28.8205,28.7237,28.7444,249700.0
2008-05-23 14:40:00,41.56,41.76,41.54,41.74,258800.0,28.7444,28.8828,28.7306,28.8689,258800.0
2008-05-23 14:50:00,41.75,41.79,41.67,41.67,137600.0,28.8758,28.9035,28.8205,28.8205,137600.0
2008-05-23 15:00:00,41.67,41.78,41.66,41.75,99100.0,28.8205,28.8966,28.8136,28.8758,99100.0
2008-05-23 15:10:00,41.75,41.8,41.57,41.6,257300.0,28.8758,28.9104,28.7513,28.7721,257300.0
2008-05-23 15:20:00,41.59,41.78,41.57,41.74,275300.0,28.7652,28.8966,28.7513,28.8689,275300.0
2008-05-23 15:30:00,41.74,41.86,41.74,41.81,286600.0,28.8689,28.9519,28.8689,28.9173,286600.0
2008-05-23 15:40:00,41.8,41.85,41.75,41.79,347500.0,28.9104,28.945,28.8758,28.9035,347500.0
2008-05-23 15:50:00,41.79,41.85,41.77,41.82,730200.0,28.9035,28.945,28.8897,28.9243,730200.0
2008-05-27 09:30:00,41.35,41.95,41.12,41.86,679300.0,28.5992,29.0142,28.4401,28.9519,679300.0
2008-05-27 09:40:00,41.86,42.1,41.56,41.84,471200.0,28.9519,29.1179,28.7444,28.9381,471200.0
2008-05-27 09:50:00,41.84,41.91,41.53,41.78,261400.0,28.9381,28.9865,28.7237,28.8966,261400.0
2008-05-27 10:00:00,41.78,42.11,41.67,42.11,265300.0,28.8966,29.1248,28.8205,29.1248,265300.0
2008-05-27 10:10:00,42.11,42.15,41.79,41.94,270800.0,29.1248,29.1525,28.9035,29.0073,270800.0
2008-05-27 10:20:00,41.94,41.95,41.66,41.68,163800.0,29.0073,29.0142,28.8136,28.8274,163800.0
2008-05-27 10:30:00,41.68,41.79,41.54,41.58,159800.0,28.8274,28.9035,28.7306,28.7583,159800.0
2008-05-27 10:40:00,41.59,42.01,41.58,42.0,414200.0,28.7652,29.0557,28.7583,29.0488,414200.0
2008-05-27 10:50:00,42.0,42.09,41.91,42.06,244900.0,29.0488,29.111,28.9865,29.0903,244900.0
2008-05-27 11:00:00,42.06,42.16,41.83,41.83,236800.0,29.0903,29.1594,28.9312,28.9312,236800.0
2008-05-27 11:10:00,41.83,41.86,41.73,41.78,215500.0,28.9312,28.9519,28.862,28.8966,215500.0
2008-05-27 11:20:00,41.77,41.83,41.68,41.75,231100.0,28.8897,28.9312,28.8274,28.8758,231100.0
2008-05-27 11:30:00,41.75,41.77,41.62,41.73,176400.0,28.8758,28.8897,28.7859,28.862,176400.0
2008-05-27 11:40:00,41.72,41.76,41.62,41.63,176000.0,28.8551,28.8828,28.7859,28.7928,176000.0
2008-05-27 11:50:00,41.62,41.7,41.54,41.56,146200.0,28.7859,28.8413,28.7306,28.7444,146200.0
2008-05-27 12:00:00,41.56,41.69,41.52,41.65,124900.0,28.7444,28.8343,28.7168,28.8067,124900.0
2008-05-27 12:10:00,41.66,41.72,41.63,41.68,127600.0,28.8136,28.8551,28.7928,28.8274,127600.0
2008-05-27 12:20:00,41.68,41.8,41.68,41.79,154700.0,28.8274,28.9104,28.8274,28.9035,154700.0
2008-05-27 12:30:00,41.78,41.95,41.78,41.95,125200.0,28.8966,29.0142,28.8966,29.0142,125200.0
2008-05-27 12:40:00,41.94,42.02,41.86,41.89,141800.0,29.0073,29.0626,28.9519,28.9727,141800.0
2008-05-27 12:50:00,41.89,42.1,41.86,42.1,166600.0,28.9727,29.1179,28.9519,29.1179,166600.0
2008-05-27 13:00:00,42.09,42.12,42.03,42.03,170800.0,29.111,29.1318,29.0695,29.0695,170800.0
2008-05-27 13:10:00,42.03,42.06,41.95,41.99,265900.0,29.0695,29.0903,29.0142,29.0418,265900.0
2008-05-27 13:20:00,41.98,42.1,41.98,42.0,188500.0,29.0349,29.1179,29.0349,29.0488,188500.0
2008-05-27 13:30:00,42.0,42.02,41.9,41.99,197400.0,29.0488,29.0626,28.9796,29.0418,197400.0
2008-05-27 13:40:00,41.99,42.13,41.99,41.99,376400.0,29.0418,29.1387,29.0418,29.0418,376400.0
2008-05-27 13:50:00,42.0,42.08,41.98,42.08,108500.0,29.0488,29.1041,29.0349,29.1041,108500.0
2008-05-27 14:00:00,42.07,42.14,42.0,42.1,364600.0,29.0972,29.1456,29.0488,29.1179,364600.0
2008-05-27 14:10:00,42.1,42.15,41.98,41.99,189600.0,29.1179,29.1525,29.0349,29.0418,189600.0
2008-05-27 14:20:00,41.98,42.14,41.97,42.06,178600.0,29.0349,29.1456,29.028,29.0903,178600.0
2008-05-27 14:30:00,42.06,42.22,42.05,42.21,322400.0,29.0903,29.2009,29.0833,29.194,322400.0
2008-05-27 14:40:00,42.21,42.49,42.21,42.28,323300.0,29.194,29.3877,29.194,29.2424,323300.0
2008-05-27 14:50:00,42.27,42.44,42.26,42.34,303200.0,29.2355,29.3531,29.2286,29.2839,303200.0
2008-05-27 15:00:00,42.33,42.41,42.27,42.38,199600.0,29.277,29.3323,29.2355,29.3116,199600.0
2008-05-27 15:10:00,42.37,42.44,42.32,42.42,280300.0,29.3047,29.3531,29.2701,29.3392,280300.0
2008-05-27 15:20:00,42.42,42.43,42.23,42.33,294700.0,29.3392,29.3462,29.2078,29.277,294700.0
2008-05-27 15:30:00,42.34,42.4,42.3,42.39,285800.0,29.2839,29.3254,29.2562,29.3185,285800.0
2008-05-27 15:40:00,42.39,42.39,42.27,42.29,382400.0,29.3185,29.3185,29.2355,29.2493,382400.0
2008-05-27 15:50:00,42.28,42.36,42.17,42.24,576300.0,29.2424,29.2977,29.1663,29.2147,576300.0
2008-05-28 09:30:00,42.62,42.77,42.43,42.53,379300.0,29.4776,29.5813,29.3462,29.4153,379300.0
2008-05-28 09:40:00,42.54,42.67,42.23,42.23,379800.0,29.4222,29.5122,29.2078,29.2078,379800.0
2008-05-28 09:50:00,42.23,42.39,42.01,42.35,608100.0,29.2078,29.3185,29.0557,29.2908,608100.0
2008-05-28 10:00:00,42.33,42.36,41.98,42.0,317000.0,29.277,29.2977,29.0349,29.0488,317000.0
2008-05-28 10:10:00,42.0,42.13,41.89,41.89,412100.0,29.0488,29.1387,28.9727,28.9727,412100.0
2008-05-28 10:20:00,41.89,41.99,41.79,41.97,363100.0,28.9727,29.0418,28.9035,29.028,363100.0
2008-05-28 10:30:00,41.97,42.23,41.97,42.21,384200.0,29.028,29.2078,29.028,29.194,384200.0
2008-05-28 10:40:00,42.22,42.34,42.19,42.24,260300.0,29.2009,29.2839,29.1802,29.2147,260300.0
2008-05-28 10:50:00,42.24,42.48,42.22,42.45,256300.0,29.2147,29.3807,29.2009,29.36,256300.0
2008-05-28 11:00:00,42.46,42.47,42.16,42.18,222500.0,29.3669,29.3738,29.1594,29.1732,222500.0
2008-05-28 11:10:00,42.18,42.32,42.17,42.25,227500.0,29.1732,29.2701,29.1663,29.2217,227500.0
2008-05-28 11:20:00,42.25,42.37,42.22,42.25,266900.0,29.2217,29.3047,29.2009,29.2217,266900.0
2008-05-28 11:30:00,42.25,42.47,42.24,42.41,279400.0,29.2217,29.3738,29.2147,29.3323,279400.0
2008-05-28 11:40:00,42.41,42.5,42.31,42.35,230800.0,29.3323,29.3946,29.2632,29.2908,230800.0
2008-05-28 11:50:00,42.35,42.37,42.15,42.2,182300.0,29.2908,29.3047,29.1525,29.1871,182300.0
2008-05-28 12:00:00,42.2,42.2,41.91,41.92,260600.0,29.1871,29.1871,28.9865,28.9934,260600.0
2008-05-28 12:10:00,41.92,42.08,41.87,42.01,308400.0,28.9934,29.1041,28.9588,29.0557,308400.0
2008-05-28 12:20:00,42.01,42.08,41.96,41.99,146600.0,29.0557,29.1041,29.0211,29.0418,146600.0
2008-05-28 12:30:00,41.99,42.0,41.88,41.91,129400.0,29.0418,29.0488,28.9658,28.9865,129400.0
2008-05-28 12:40:00,41.91,41.91,41.83,41.89,218800.0,28.9865,28.9865,28.9312,28.9727,218800.0
2008-05-28 12:50:00,41.88,42.01,41.83,41.96,220200.0,28.9658,29.0557,28.9312,29.0211,220200.0
2008-05-28 13:00:00,41.96,42.06,41.93,42.06,198900.0,29.0211,29.0903,29.0003,29.0903,198900.0
2008-05-28 13:10:00,42.05,42.11,41.99,42.06,170700.0,29.0833,29.1248,29.0418,29.0903,170700.0
2008-05-28 13:20:00,42.05,42.09,42.01,42.07,186700.0,29.0833,29.111,29.0557,29.0972,186700.0
2008-05-28 13:30:00,42.07,42.11,41.93,41.98,187500.0,29.0972,29.1248,29.0003,29.0349,187500.0
2008-05-28 13:40:00,41.98,41.98,41.77,41.85,280800.0,29.0349,29.0349,28.8897,28.945,280800.0
2008-05-28 13:50:00,41.85,41.98,41.77,41.97,208100.0,28.945,29.0349,28.8897,29.028,208100.0
2008-05-28 14:00:00,41.98,42.07,41.9,42.06,330100.0,29.0349,29.0972,28.9796,29.0903,330100.0
2008-05-28 14:10:00,42.06,42.08,41.94,41.95,159100.0,29.0903,29.1041,29.0073,29.0142,159100.0
2008-05-28 14:20:00,41.94,41.96,41.76,41.91,239000.0,29.0073,29.0211,28.8828,28.9865,239000.0
2008-05-28 14:30:00,41.91,42.12,41.88,42.11,186100.0,28.9865,29.1318,28.9658,29.1248,186100.0
2008-05-28 14:40:00,42.12,42.15,42.06,42.06,177300.0,29.1318,29.1525,29.0903,29.0903,177300.0
2008-05-28 14:50:00,42.06,42.19,41.99,42.19,160700.0,29.0903,29.1802,29.0418,29.1802,160700.0
2008-05-28 15:00:00,42.2,42.39,42.19,42.32,301800.0,29.1871,29.3185,29.1802,29.2701,301800.0
2008-05-28 15:10:00,42.31,42.32,42.17,42.32,286800.0,29.2632,29.2701,29.1663,29.2701,286800.0
2008-05-28 15:20:00,42.33,42.74,42.31,42.64,684400.0,29.277,29.5606,29.2632,29.4914,684400.0
2008-05-28 15:30:00,42.64,42.72,42.52,42.57,414100.0,29.4914,29.5467,29.4084,29.443,414100.0
2008-05-28 15:40:00,42.57,42.61,42.44,42.58,401100.0,29.443,29.4707,29.3531,29.4499,401100.0
2008-05-28 15:50:00,42.58,42.75,42.54,42.75,832900.0,29.4499,29.5675,29.4222,29.5675,832900.0
2008-05-29 09:30:00,42.61,43.13,42.48,42.74,365600.0,29.4707,29.8303,29.3807,29.5606,365600.0
2008-05-29 09:40:00,42.75,43.34,42.74,43.31,299100.0,29.5675,29.9755,29.5606,29.9548,299100.0
2008-05-29 09:50:00,43.3,43.48,43.27,43.46,392900.0,29.9479,30.0724,29.9271,30.0585,392900.0
2008-05-29 10:00:00,43.47,43.49,43.22,43.36,301100.0,30.0655,30.0793,29.8926,29.9894,301100.0
2008-05-29 10:10:00,43.35,43.77,43.15,43.66,323500.0,29.9825,30.273,29.8441,30.1969,323500.0
2008-05-29 10:20:00,43.66,43.82,43.6,43.62,247000.0,30.1969,30.3075,30.1554,30.1692,247000.0
2008-05-29 10:30:00,43.63,43.67,43.14,43.58,470800.0,30.1761,30.2038,29.8372,30.1415,470800.0
2008-05-29 10:40:00,43.58,43.91,43.4,43.85,307300.0,30.1415,30.3698,30.017,30.3283,307300.0
2008-05-29 10:50:00,43.85,44.0,43.79,43.85,190600.0,30.3283,30.432,30.2868,30.3283,190600.0
2008-05-29 11:00:00,43.85,44.0,43.68,43.84,292400.0,30.3283,30.432,30.2107,30.3214,292400.0
2008-05-29 11:10:00,43.83,44.0,43.77,43.96,284900.0,30.3144,30.432,30.273,30.4044,284900.0
2008-05-29 11:20:00,43.94,44.03,43.87,43.95,299000.0,30.3905,30.4528,30.3421,30.3974,299000.0
2008-05-29 11:30:00,43.95,44.05,43.86,43.98,176200.0,30.3974,30.4666,30.3352,30.4182,176200.0
2008-05-29 11:40:00,43.97,44.09,43.88,44.09,225100.0,30.4113,30.4943,30.349,30.4943,225100.0
2008-05-29 11:50:00,44.1,44.25,44.03,44.18,216700.0,30.5012,30.6049,30.4528,30.5565,216700.0
2008-05-29 12:00:00,44.18,44.2,44.01,44.11,214200.0,30.5565,30.5704,30.4389,30.5081,214200.0
2008-05-29 12:10:00,44.12,44.15,44.0,44.03,108700.0,30.515,30.5358,30.432,30.4528,108700.0
2008-05-29 12:20:00,44.04,44.07,43.96,44.0,144200.0,30.4597,30.4804,30.4044,30.432,144200.0
2008-05-29 12:30:00,44.0,44.21,43.97,44.2,225000.0,30.432,30.5773,30.4113,30.5704,225000.0
2008-05-29 12:40:00,44.2,44.29,44.16,44.17,135700.0,30.5704,30.6326,30.5427,30.5496,135700.0
2008-05-29 12:50:00,44.17,44.17,44.03,44.13,87500.0,30.5496,30.5496,30.4528,30.5219,87500.0
2008-05-29 13:00:00,44.11,44.23,44.08,44.16,146800.0,30.5081,30.5911,30.4874,30.5427,146800.0
2008-05-29 13:10:00,44.16,44.17,44.01,44.03,170700.0,30.5427,30.5496,30.4389,30.4528,170700.0
2008-05-29 13:20:00,44.03,44.05,43.83,43.87,245800.0,30.4528,30.4666,30.3144,30.3421,245800.0
2008-05-29 13:30:00,43.88,43.96,43.86,43.9,136900.0,30.349,30.4044,30.3352,30.3629,136900.0
2008-05-29 13:40:00,43.9,44.1,43.87,43.97,274700.0,30.3629,30.5012,30.3421,30.4113,274700.0
2008-05-29 13:50:00,43.97,43.97,43.78,43.83,178700.0,30.4113,30.4113,30.2799,30.3144,178700.0
2008-05-29 14:00:00,43.83,44.02,43.81,43.99,150900.0,30.3144,30.4459,30.3006,30.4251,150900.0
2008-05-29 14:10:00,43.99,44.15,43.91,44.11,143600.0,30.4251,30.5358,30.3698,30.5081,143600.0
2008-05-29 14:20:00,44.12,44.19,44.08,44.15,173600.0,30.515,30.5634,30.4874,30.5358,173600.0
2008-05-29 14:30:00,44.15,44.16,43.87,43.91,141400.0,30.5358,30.5427,30.3421,30.3698,141400.0
2008-05-29 14:40:00,43.91,43.99,43.84,43.97,157800.0,30.3698,30.4251,30.3214,30.4113,157800.0
2008-05-29 14:50:00,43.96,44.06,43.78,43.87,158500.0,30.4044,30.4735,30.2799,30.3421,158500.0
2008-05-29 15:00:00,43.87,43.9,43.77,43.84,241100.0,30.3421,30.3629,30.273,30.3214,241100.0
2008-05-29 15:10:00,43.83,43.94,43.78,43.83,189300.0,30.3144,30.3905,30.2799,30.3144,189300.0
2008-05-29 15:20:00,43.84,43.92,43.69,43.7,252200.0,30.3214,30.3767,30.2176,30.2245,252200.0
2008-05-29 15:30:00,43.7,43.82,43.66,43.82,347500.0,30.2245,30.3075,30.1969,30.3075,347500.0
2008-05-29 15:40:00,43.82,43.85,43.68,43.72,452500.0,30.3075,30.3283,30.2107,30.2384,452500.0
2008-05-29 15:50:00,43.72,43.88,43.72,43.81,759400.0,30.2384,30.349,30.2384,30.3006,759400.0
2008-05-30 09:30:00,44.18,44.51,43.87,44.13,662900.0,30.5565,30.7848,30.3421,30.5219,662900.0
2008-05-30 09:40:00,44.13,44.21,43.93,43.94,328900.0,30.5219,30.5773,30.3836,30.3905,328900.0
2008-05-30 09:50:00,43.95,44.12,43.8,43.98,402100.0,30.3974,30.515,30.2937,30.4182,402100.0
2008-05-30 10:00:00,43.98,44.05,43.83,43.95,306400.0,30.4182,30.4666,30.3144,30.3974,306400.0
2008-05-30 10:10:00,43.96,44.19,43.9,44.09,205100.0,30.4044,30.5634,30.3629,30.4943,205100.0
2008-05-30 10:20:00,44.1,44.43,44.08,44.42,269100.0,30.5012,30.7294,30.4874,30.7225,269100.0
2008-05-30 10:30:00,44.43,44.43,44.16,44.24,185600.0,30.7294,30.7294,30.5427,30.598,185600.0
2008-05-30 10:40:00,44.25,44.33,44.12,44.15,181900.0,30.6049,30.6603,30.515,30.5358,181900.0
2008-05-30 10:50:00,44.16,44.16,43.97,44.1,194100.0,30.5427,30.5427,30.4113,30.5012,194100.0
2008-05-30 11:00:00,44.09,44.14,43.97,43.99,140400.0,30.4943,30.5289,30.4113,30.4251,140400.0
2008-05-30 11:10:00,44.01,44.03,43.84,43.87,197200.0,30.4389,30.4528,30.3214,30.3421,197200.0
2008-05-30 11:20:00,43.88,43.9,43.79,43.79,190500.0,30.349,30.3629,30.2868,30.2868,190500.0
2008-05-30 11:30:00,43.79,43.94,43.77,43.85,213000.0,30.2868,30.3905,30.273,30.3283,213000.0
2008-05-30 11:40:00,43.86,43.96,43.8,43.9,99400.0,30.3352,30.4044,30.2937,30.3629,99400.0
2008-05-30 11:50:00,43.89,44.02,43.86,43.98,97600.0,30.3559,30.4459,30.3352,30.4182,97600.0
2008-05-30 12:00:00,43.98,43.98,43.89,43.9,76200.0,30.4182,30.4182,30.3559,30.3629,76200.0
2008-05-30 12:10:00,43.91,43.98,43.83,43.86,124100.0,30.3698,30.4182,30.3144,30.3352,124100.0
2008-05-30 12:20:00,43.86,43.91,43.81,43.88,83100.0,30.3352,30.3698,30.3006,30.349,83100.0
2008-05-30 12:30:00,43.89,43.99,43.89,43.94,132300.0,30.3559,30.4251,30.3559,30.3905,132300.0
2008-05-30 12:40:00,43.94,43.97,43.88,43.89,86000.0,30.3905,30.4113,30.349,30.3559,86000.0
2008-05-30 12:50:00,43.9,43.96,43.85,43.93,100900.0,30.3629,30.4044,30.3283,30.3836,100900.0
2008-05-30 13:00:00,43.94,43.95,43.85,43.86,63400.0,30.3905,30.3974,30.3283,30.3352,63400.0
2008-05-30 13:10:00,43.85,43.86,43.78,43.79,121300.0,30.3283,30.3352,30.2799,30.2868,121300.0
2008-05-30 13:20:00,43.79,43.89,43.79,43.85,94700.0,30.2868,30.3559,30.2868,30.3283,94700.0
2008-05-30 13:30:00,43.86,43.91,43.79,43.9,83700.0,30.3352,30.3698,30.2868,30.3629,83700.0
2008-05-30 13:40:00,43.9,43.93,43.85,43.91,93000.0,30.3629,30.3836,30.3283,30.3698,93000.0
2008-05-30 13:50:00,43.91,43.96,43.88,43.92,120600.0,30.3698,30.4044,30.349,30.3767,120600.0
2008-05-30 14:00:00,43.92,43.92,43.78,43.79,115900.0,30.3767,30.3767,30.2799,30.2868,115900.0
2008-05-30 14:10:00,43.79,43.82,43.77,43.79,130500.0,30.2868,30.3075,30.273,30.2868,130500.0
2008-05-30 14:20:00,43.8,43.88,43.79,43.84,104700.0,30.2937,30.349,30.2868,30.3214,104700.0
2008-05-30 14:30:00,43.84,43.98,43.83,43.97,201900.0,30.3214,30.4182,30.3144,30.4113,201900.0
2008-05-30 14:40:00,43.98,44.03,43.93,43.95,172900.0,30.4182,30.4528,30.3836,30.3974,172900.0
2008-05-30 14:50:00,43.94,44.18,43.94,44.14,204400.0,30.3905,30.5565,30.3905,30.5289,204400.0
2008-05-30 15:00:00,44.14,44.23,44.11,44.13,292900.0,30.5289,30.5911,30.5081,30.5219,292900.0
2008-05-30 15:10:00,44.14,44.17,43.99,44.02,338500.0,30.5289,30.5496,30.4251,30.4459,338500.0
2008-05-30 15:20:00,44.02,44.17,44.0,44.17,287600.0,30.4459,30.5496,30.432,30.5496,287600.0
2008-05-30 15:30:00,44.17,44.18,44.04,44.1,391800.0,30.5496,30.5565,30.4597,30.5012,391800.0
2008-05-30 15:40:00,44.1,44.29,44.08,44.25,410000.0,30.5012,30.6326,30.4874,30.6049,410000.0
2008-05-30 15:50:00,44.26,44.28,44.1,44.14,849700.0,30.6119,30.6257,30.5012,30.5289,849700.0
2008-06-02 09:30:00,44.14,44.54,44.14,44.2,479600.0,30.5289,30.8055,30.5289,30.5704,479600.0
2008-06-02 09:40:00,44.21,44.42,44.11,44.19,352700.0,30.5773,30.7225,30.5081,30.5634,352700.0
2008-06-02 09:50:00,44.18,44.19,43.81,43.82,279200.0,30.5565,30.5634,30.3006,30.3075,279200.0
2008-06-02 10:00:00,43.82,43.94,43.63,43.72,418700.0,30.3075,30.3905,30.1761,30.2384,418700.0
2008-06-02 10:10:00,43.72,43.8,43.57,43.7,269800.0,30.2384,30.2937,30.1346,30.2245,269800.0
2008-06-02 10:20:00,43.7,43.73,43.56,43.66,173600.0,30.2245,30.2453,30.1277,30.1969,173600.0
2008-06-02 10:30:00,43.65,43.65,43.53,43.55,259000.0,30.19,30.19,30.107,30.1208,259000.0
2008-06-02 10:40:00,43.56,43.71,43.54,43.7,233600.0,30.1277,30.2315,30.1139,30.2245,233600.0
2008-06-02 10:50:00,43.7,43.79,43.67,43.69,193500.0,30.2245,30.2868,30.2038,30.2176,193500.0
2008-06-02 11:00:00,43.7,43.71,43.52,43.58,240000.0,30.2245,30.2315,30.1,30.1415,240000.0
2008-06-02 11:10:00,43.58,43.74,43.56,43.71,188100.0,30.1415,30.2522,30.1277,30.2315,188100.0
2008-06-02 11:20:00,43.71,43.74,43.65,43.7,265700.0,30.2315,30.2522,30.19,30.2245,265700.0
2008-06-02 11:30:00,43.69,43.69,43.14,43.2,600000.0,30.2176,30.2176,29.8372,29.8787,600000.0
2008-06-02 11:40:00,43.21,43.34,43.19,43.24,212800.0,29.8856,29.9755,29.8718,29.9064,212800.0
2008-06-02 11:50:00,43.23,43.44,43.21,43.31,160100.0,29.8995,30.0447,29.8856,29.9548,160100.0
2008-06-02 12:00:00,43.32,43.45,43.24,43.41,146900.0,29.9617,30.0516,29.9064,30.024,146900.0
2008-06-02 12:10:00,43.42,43.49,43.35,43.38,106900.0,30.0309,30.0793,29.9825,30.0032,106900.0
2008-06-02 12:20:00,43.37,43.41,43.28,43.31,86700.0,29.9963,30.024,29.934,29.9548,86700.0
2008-06-02 12:30:00,43.31,43.37,42.63,42.76,804000.0,29.9548,29.9963,29.4845,29.5744,804000.0
2008-06-02 12:40:00,42.76,43.06,42.66,42.9,828900.0,29.5744,29.7819,29.5052,29.6712,828900.0
2008-06-02 12:50:00,42.9,42.99,42.65,42.66,521500.0,29.6712,29.7335,29.4983,29.5052,521500.0
2008-06-02 13:00:00,42.65,42.71,42.42,42.56,549100.0,29.4983,29.5398,29.3392,29.4361,549100.0
2008-06-02 13:10:00,42.56,42.93,42.55,42.69,506400.0,29.4361,29.692,29.4292,29.526,506400.0
2008-06-02 13:20:00,42.69,42.84,42.56,42.7,425700.0,29.526,29.6297,29.4361,29.5329,425700.0
2008-06-02 13:30:00,42.7,42.71,42.49,42.5,445800.0,29.5329,29.5398,29.3877,29.3946,445800.0
2008-06-02 13:40:00,42.51,42.57,42.39,42.41,699600.0,29.4015,29.443,29.3185,29.3323,699600.0
2008-06-02 13:50:00,42.41,42.45,42.3,42.45,575600.0,29.3323,29.36,29.2562,29.36,575600.0
2008-06-02 14:00:00,42.43,42.78,42.39,42.77,372700.0,29.3462,29.5882,29.3185,29.5813,372700.0
2008-06-02 14:10:00,42.76,42.88,42.7,42.73,336100.0,29.5744,29.6574,29.5329,29.5536,336100.0
2008-06-02 14:20:00,42.73,42.87,42.73,42.76,274600.0,29.5536,29.6505,29.5536,29.5744,274600.0
2008-06-02 14:30:00,42.76,42.77,42.6,42.7,280000.0,29.5744,29.5813,29.4637,29.5329,280000.0
2008-06-02 14:40:00,42.7,42.71,42.6,42.65,177800.0,29.5329,29.5398,29.4637,29.4983,177800.0
2008-06-02 14:50:00,42.65,42.86,42.61,42.73,218400.0,29.4983,29.6436,29.4707,29.5536,218400.0
2008-06-02 15:00:00,42.73,42.91,42.73,42.85,448500.0,29.5536,29.6781,29.5536,29.6366,448500.0
2008-06-02 15:10:00,42.85,42.93,42.74,42.75,382800.0,29.6366,29.692,29.5606,29.5675,382800.0
2008-06-02 15:20:00,42.74,42.97,42.65,42.88,433200.0,29.5606,29.7196,29.4983,29.6574,433200.0
2008-06-02 15:30:00,42.88,43.05,42.7,42.92,365200.0,29.6574,29.775,29.5329,29.6851,365200.0
2008-06-02 15:40:00,42.91,43.15,42.88,43.15,488100.0,29.6781,29.8441,29.6574,29.8441,488100.0
2008-06-02 15:50:00,43.14,43.23,43.1,43.16,922300.0,29.8372,29.8995,29.8096,29.8511,922300.0
2008-06-03 09:30:00,43.45,43.95,43.11,43.34,601700.0,30.0516,30.3974,29.8165,29.9755,601700.0
2008-06-03 09:40:00,43.32,43.46,43.03,43.05,366500.0,29.9617,30.0585,29.7611,29.775,366500.0
2008-06-03 09:50:00,43.05,43.08,42.77,42.88,349300.0,29.775,29.7957,29.5813,29.6574,349300.0
2008-06-03 10:00:00,42.89,43.31,42.89,42.96,476500.0,29.6643,29.9548,29.6643,29.7127,476500.0
2008-06-03 10:10:00,42.97,43.15,42.79,42.88,355700.0,29.7196,29.8441,29.5951,29.6574,355700.0
2008-06-03 10:20:00,42.89,42.89,42.67,42.71,363400.0,29.6643,29.6643,29.5122,29.5398,363400.0
2008-06-03 10:30:00,42.7,42.86,42.56,42.58,348900.0,29.5329,29.6436,29.4361,29.4499,348900.0
2008-06-03 10:40:00,42.57,42.62,42.22,42.32,459100.0,29.443,29.4776,29.2009,29.2701,459100.0
2008-06-03 10:50:00,42.33,42.72,42.32,42.7,304400.0,29.277,29.5467,29.2701,29.5329,304400.0
2008-06-03 11:00:00,42.7,42.76,42.46,42.49,200300.0,29.5329,29.5744,29.3669,29.3877,200300.0
2008-06-03 11:10:00,42.49,42.65,42.46,42.54,414400.0,29.3877,29.4983,29.3669,29.4222,414400.0
2008-06-03 11:20:00,42.56,42.62,42.48,42.5,384800.0,29.4361,29.4776,29.3807,29.3946,384800.0
2008-06-03 11:30:00,42.51,42.72,42.49,42.64,509000.0,29.4015,29.5467,29.3877,29.4914,509000.0
2008-06-03 11:40:00,42.64,43.1,42.63,43.09,347300.0,29.4914,29.8096,29.4845,29.8026,347300.0
2008-06-03 11:50:00,43.08,43.4,43.05,43.22,701900.0,29.7957,30.017,29.775,29.8926,701900.0
2008-06-03 12:00:00,43.21,43.32,43.13,43.16,325900.0,29.8856,29.9617,29.8303,29.8511,325900.0
2008-06-03 12:10:00,43.16,43.25,43.15,43.21,196100.0,29.8511,29.9133,29.8441,29.8856,196100.0
2008-06-03 12:20:00,43.2,43.25,43.11,43.14,253700.0,29.8787,29.9133,29.8165,29.8372,253700.0
2008-06-03 12:30:00,43.15,43.29,43.07,43.22,317200.0,29.8441,29.941,29.7888,29.8926,317200.0
2008-06-03 12:40:00,43.22,43.25,42.92,43.11,285200.0,29.8926,29.9133,29.6851,29.8165,285200.0
2008-06-03 12:50:00,43.11,43.13,42.92,42.99,118900.0,29.8165,29.8303,29.6851,29.7335,118900.0
2008-06-03 13:00:00,43.0,43.04,42.92,42.92,123400.0,29.7404,29.7681,29.6851,29.6851,123400.0
2008-06-03 13:10:00,42.92,42.95,42.81,42.91,199700.0,29.6851,29.7058,29.609,29.6781,199700.0
2008-06-03 13:20:00,42.91,42.94,42.58,42.62,247900.0,29.6781,29.6989,29.4499,29.4776,247900.0
2008-06-03 13:30:00,42.62,42.63,42.27,42.3,291800.0,29.4776,29.4845,29.2355,29.2562,291800.0
2008-06-03 13:40:00,42.29,42.38,42.2,42.3,271300.0,29.2493,29.3116,29.1871,29.2562,271300.0
2008-06-03 13:50:00,42.29,42.31,41.89,42.05,493600.0,29.2493,29.2632,28.9727,29.0833,493600.0
2008-06-03 14:00:00,42.05,42.21,41.94,42.12,460500.0,29.0833,29.194,29.0073,29.1318,460500.0
2008-06-03 14:10:00,42.12,42.15,41.94,42.05,445400.0,29.1318,29.1525,29.0073,29.0833,445400.0
2008-06-03 14:20:00,42.06,42.13,41.57,41.86,565400.0,29.0903,29.1387,28.7513,28.9519,565400.0
2008-06-03 14:30:00,41.86,42.06,41.72,41.9,602000.0,28.9519,29.0903,28.8551,28.9796,602000.0
2008-06-03 14:40:00,41.9,42.08,41.74,42.07,271200.0,28.9796,29.1041,28.8689,29.0972,271200.0
2008-06-03 14:50:00,42.06,42.46,42.05,42.44,337300.0,29.0903,29.3669,29.0833,29.3531,337300.0
2008-06-03 15:00:00,42.46,42.87,42.19,42.79,801600.0,29.3669,29.6505,29.1802,29.5951,801600.0
2008-06-03 15:10:00,42.78,42.78,42.36,42.4,465100.0,29.5882,29.5882,29.2977,29.3254,465100.0
2008-06-03 15:20:00,42.41,42.78,42.37,42.73,402000.0,29.3323,29.5882,29.3047,29.5536,402000.0
2008-06-03 15:30:00,42.72,43.02,42.57,42.77,764700.0,29.5467,29.7542,29.443,29.5813,764700.0
2008-06-03 15:40:00,42.77,42.93,42.68,42.83,641500.0,29.5813,29.692,29.5191,29.6228,641500.0
2008-06-03 15:50:00,42.83,42.89,42.66,42.67,635200.0,29.6228,29.6643,29.5052,29.5122,635200.0
2008-06-04 09:30:00,43.0,43.45,42.79,43.12,1039100.0,29.7404,30.0516,29.5951,29.8234,1039100.0
2008-06-04 09:40:00,43.1,43.69,43.1,43.66,683300.0,29.8096,30.2176,29.8096,30.1969,683300.0
2008-06-04 09:50:00,43.67,43.78,43.37,43.4,735800.0,30.2038,30.2799,29.9963,30.017,735800.0
2008-06-04 10:00:00,43.4,43.49,42.88,43.01,768400.0,30.017,30.0793,29.6574,29.7473,768400.0
2008-06-04 10:10:00,43.03,43.2,42.9,43.1,447900.0,29.7611,29.8787,29.6712,29.8096,447900.0
2008-06-04 10:20:00,43.11,43.38,43.04,43.36,529900.0,29.8165,30.0032,29.7681,29.9894,529900.0
2008-06-04 10:30:00,43.36,43.49,43.08,43.33,661800.0,29.9894,30.0793,29.7957,29.9686,661800.0
2008-06-04 10:40:00,43.32,43.46,43.24,43.44,431500.0,29.9617,30.0585,29.9064,30.0447,431500.0
2008-06-04 10:50:00,43.45,43.64,43.38,43.52,498900.0,30.0516,30.183,30.0032,30.1,498900.0
2008-06-04 11:00:00,43.51,43.82,43.42,43.82,497300.0,30.0931,30.3075,30.0309,30.3075,497300.0
2008-06-04 11:10:00,43.81,44.1,43.77,43.99,535100.0,30.3006,30.5012,30.273,30.4251,535100.0
2008-06-04 11:20:00,43.98,44.17,43.89,44.01,437500.0,30.4182,30.5496,30.3559,30.4389,437500.0
2008-06-04 11:30:00,44.0,44.04,43.82,43.83,213800.0,30.432,30.4597,30.3075,30.3144,213800.0
2008-06-04 11:40:00,43.83,43.84,43.53,43.55,268100.0,30.3144,30.3214,30.107,30.1208,268100.0
2008-06-04 11:50:00,43.55,43.78,43.5,43.72,132500.0,30.1208,30.2799,30.0862,30.2384,132500.0
2008-06-04 12:00:00,43.72,43.74,43.56,43.64,154000.0,30.2384,30.2522,30.1277,30.183,154000.0
2008-06-04 12:10:00,43.64,43.85,43.63,43.81,195000.0,30.183,30.3283,30.1761,30.3006,195000.0
2008-06-04 12:20:00,43.82,43.82,43.64,43.64,133600.0,30.3075,30.3075,30.183,30.183,133600.0
2008-06-04 12:30:00,43.64,43.74,43.39,43.51,230500.0,30.183,30.2522,30.0101,30.0931,230500.0
2008-06-04 12:40:00,43.52,43.54,43.23,43.24,259600.0,30.1,30.1139,29.8995,29.9064,259600.0
2008-06-04 12:50:00,43.23,43.25,42.9,43.02,375000.0,29.8995,29.9133,29.6712,29.7542,375000.0
2008-06-04 13:00:00,43.02,43.22,42.92,42.97,287200.0,29.7542,29.8926,29.6851,29.7196,287200.0
2008-06-04 13:10:00,42.98,43.3,42.98,43.29,251600.0,29.7266,29.9479,29.7266,29.941,251600.0
2008-06-04 13:20:00,43.29,43.58,43.27,43.53,206400.0,29.941,30.1415,29.9271,30.107,206400.0
2008-06-04 13:30:00,43.53,43.59,43.42,43.47,196700.0,30.107,30.1485,30.0309,30.0655,196700.0
2008-06-04 13:40:00,43.46,43.52,43.36,43.36,169500.0,30.0585,30.1,29.9894,29.9894,169500.0
2008-06-04 13:50:00,43.36,43.56,43.34,43.52,194200.0,29.9894,30.1277,29.9755,30.1,194200.0
2008-06-04 14:00:00,43.51,43.57,43.41,43.42,309300.0,30.0931,30.1346,30.024,30.0309,309300.0
2008-06-04 14:10:00,43.42,43.47,43.24,43.24,279300.0,30.0309,30.0655,29.9064,29.9064,279300.0
2008-06-04 14:20:00,43.24,43.45,43.21,43.23,255000.0,29.9064,30.0516,29.8856,29.8995,255000.0
2008-06-04 14:30:00,43.23,43.55,43.13,43.54,208900.0,29.8995,30.1208,29.8303,30.1139,208900.0
2008-06-04 14:40:00,43.54,43.58,43.18,43.31,345700.0,30.1139,30.1415,29.8649,29.9548,345700.0
2008-06-04 14:50:00,43.31,43.43,43.15,43.18,381000.0,29.9548,30.0378,29.8441,29.8649,381000.0
2008-06-04 15:00:00,43.19,43.42,43.14,43.31,306400.0,29.8718,30.0309,29.8372,29.9548,306400.0
2008-06-04 15:10:00,43.33,43.62,43.21,43.43,465400.0,29.9686,30.1692,29.8856,30.0378,465400.0
2008-06-04 15:20:00,43.44,43.55,43.38,43.46,292300.0,30.0447,30.1208,30.0032,30.0585,292300.0
2008-06-04 15:30:00,43.47,43.48,43.25,43.27,358500.0,30.0655,30.0724,29.9133,29.9271,358500.0
2008-06-04 15:40:00,43.28,43.4,43.06,43.31,587800.0,29.934,30.017,29.7819,29.9548,587800.0
2008-06-04 15:50:00,43.31,43.42,43.26,43.32,570200.0,29.9548,30.0309,29.9202,29.9617,570200.0
2008-06-05 09:30:00,43.52,43.97,43.52,43.9,373900.0,30.1,30.4113,30.1,30.3629,373900.0
2008-06-05 09:40:00,43.91,43.91,43.59,43.7,400500.0,30.3698,30.3698,30.1485,30.2245,400500.0
2008-06-05 09:50:00,43.71,44.26,43.71,44.24,500500.0,30.2315,30.6119,30.2315,30.598,500500.0
2008-06-05 10:00:00,44.24,44.36,44.04,44.29,453700.0,30.598,30.681,30.4597,30.6326,453700.0
2008-06-05 10:10:00,44.29,44.57,44.0,44.44,505400.0,30.6326,30.8263,30.432,30.7363,505400.0
2008-06-05 10:20:00,44.44,44.44,44.22,44.28,440500.0,30.7363,30.7363,30.5842,30.6257,440500.0
2008-06-05 10:30:00,44.28,44.44,44.27,44.44,197100.0,30.6257,30.7363,30.6188,30.7363,197100.0
2008-06-05 10:40:00,44.44,44.59,44.33,44.55,246300.0,30.7363,30.8401,30.6603,30.8124,246300.0
2008-06-05 10:50:00,44.55,44.59,44.28,44.33,342000.0,30.8124,30.8401,30.6257,30.6603,342000.0
2008-06-05 11:00:00,44.33,44.33,43.98,44.03,215000.0,30.6603,30.6603,30.4182,30.4528,215000.0
2008-06-05 11:10:00,44.03,44.14,44.03,44.07,122400.0,30.4528,30.5289,30.4528,30.4804,122400.0
2008-06-05 11:20:00,44.08,44.11,43.81,43.96,276400.0,30.4874,30.5081,30.3006,30.4044,276400.0
2008-06-05 11:30:00,43.97,44.12,43.97,44.05,126200.0,30.4113,30.515,30.4113,30.4666,126200.0
2008-06-05 11:40:00,44.05,44.24,44.04,44.19,125600.0,30.4666,30.598,30.4597,30.5634,125600.0
2008-06-05 11:50:00,44.19,44.22,44.06,44.15,397400.0,30.5634,30.5842,30.4735,30.5358,397400.0
2008-06-05 12:00:00,44.14,44.26,44.11,44.16,121800.0,30.5289,30.6119,30.5081,30.5427,121800.0
2008-06-05 12:10:00,44.16,44.23,44.09,44.19,123600.0,30.5427,30.5911,30.4943,30.5634,123600.0
2008-06-05 12:20:00,44.18,44.42,44.18,44.29,192500.0,30.5565,30.7225,30.5565,30.6326,192500.0
2008-06-05 12:30:00,44.28,44.44,44.27,44.37,199200.0,30.6257,30.7363,30.6188,30.6879,199200.0
2008-06-05 12:40:00,44.36,44.39,44.14,44.14,247200.0,30.681,30.7018,30.5289,30.5289,247200.0
2008-06-05 12:50:00,44.15,44.2,43.75,44.09,241100.0,30.5358,30.5704,30.2591,30.4943,241100.0
2008-06-05 13:00:00,44.1,44.4,44.0,44.4,265100.0,30.5012,30.7087,30.432,30.7087,265100.0
2008-06-05 13:10:00,44.39,44.46,44.36,44.41,393100.0,30.7018,30.7502,30.681,30.7156,393100.0
2008-06-05 13:20:00,44.41,44.44,44.1,44.12,199300.0,30.7156,30.7363,30.5012,30.515,199300.0
2008-06-05 13:30:00,44.11,44.18,44.0,44.14,182900.0,30.5081,30.5565,30.432,30.5289,182900.0
2008-06-05 13:40:00,44.14,44.25,44.08,44.15,93900.0,30.5289,30.6049,30.4874,30.5358,93900.0
2008-06-05 13:50:00,44.15,44.15,43.96,43.99,173000.0,30.5358,30.5358,30.4044,30.4251,173000.0
2008-06-05 14:00:00,44.0,44.01,43.89,43.9,248200.0,30.432,30.4389,30.3559,30.3629,248200.0
2008-06-05 14:10:00,43.9,43.91,43.78,43.79,270700.0,30.3629,30.3698,30.2799,30.2868,270700.0
2008-06-05 14:20:00,43.78,43.79,43.27,43.54,1045400.0,30.2799,30.2868,29.9271,30.1139,1045400.0
2008-06-05 14:30:00,43.54,43.88,43.5,43.88,413100.0,30.1139,30.349,30.0862,30.349,413100.0
2008-06-05 14:40:00,43.87,43.9,43.7,43.84,183100.0,30.3421,30.3629,30.2245,30.3214,183100.0
2008-06-05 14:50:00,43.84,44.19,43.8,44.16,307300.0,30.3214,30.5634,30.2937,30.5427,307300.0
2008-06-05 15:00:00,44.15,44.57,44.11,44.57,465200.0,30.5358,30.8263,30.5081,30.8263,465200.0
2008-06-05 15:10:00,44.57,44.58,44.38,44.39,311900.0,30.8263,30.8332,30.6948,30.7018,311900.0
2008-06-05 15:20:00,44.38,44.69,44.31,44.63,367500.0,30.6948,30.9093,30.6464,30.8678,367500.0
2008-06-05 15:30:00,44.63,44.81,44.59,44.76,610200.0,30.8678,30.9923,30.8401,30.9577,610200.0
2008-06-05 15:40:00,44.76,44.8,44.6,44.65,696300.0,30.9577,30.9853,30.847,30.8816,696300.0
2008-06-05 15:50:00,44.65,44.7,44.55,44.56,819000.0,30.8816,30.9162,30.8124,30.8193,819000.0
2008-06-06 09:30:00,44.16,44.27,43.58,43.61,626100.0,30.5427,30.6188,30.1415,30.1623,626100.0
2008-06-06 09:40:00,43.62,43.7,43.26,43.27,438700.0,30.1692,30.2245,29.9202,29.9271,438700.0
2008-06-06 09:50:00,43.27,43.68,43.04,43.06,923000.0,29.9271,30.2107,29.7681,29.7819,923000.0
2008-06-06 10:00:00,43.07,43.07,42.51,42.53,1073100.0,29.7888,29.7888,29.4015,29.4153,1073100.0
2008-06-06 10:10:00,42.54,42.84,42.5,42.78,448900.0,29.4222,29.6297,29.3946,29.5882,448900.0
2008-06-06 10:20:00,42.78,42.95,42.75,42.89,363000.0,29.5882,29.7058,29.5675,29.6643,363000.0
2008-06-06 10:30:00,42.88,43.03,42.72,42.74,507200.0,29.6574,29.7611,29.5467,29.5606,507200.0
2008-06-06 10:40:00,42.74,42.85,42.61,42.79,426200.0,29.5606,29.6366,29.4707,29.5951,426200.0
2008-06-06 10:50:00,42.79,42.83,42.55,42.55,351400.0,29.5951,29.6228,29.4292,29.4292,351400.0
2008-06-06 11:00:00,42.55,42.6,42.24,42.27,486900.0,29.4292,29.4637,29.2147,29.2355,486900.0
2008-06-06 11:10:00,42.27,42.41,42.22,42.26,384700.0,29.2355,29.3323,29.2009,29.2286,384700.0
2008-06-06 11:20:00,42.26,42.29,42.15,42.21,356800.0,29.2286,29.2493,29.1525,29.194,356800.0
2008-06-06 11:30:00,42.21,42.25,42.09,42.21,476200.0,29.194,29.2217,29.111,29.194,476200.0
2008-06-06 11:40:00,42.22,42.26,42.17,42.23,302700.0,29.2009,29.2286,29.1663,29.2078,302700.0
2008-06-06 11:50:00,42.24,42.25,42.15,42.15,259300.0,29.2147,29.2217,29.1525,29.1525,259300.0
2008-06-06 12:00:00,42.15,42.19,42.01,42.03,763400.0,29.1525,29.1802,29.0557,29.0695,763400.0
2008-06-06 12:10:00,42.04,42.34,42.03,42.32,566800.0,29.0764,29.2839,29.0695,29.2701,566800.0
2008-06-06 12:20:00,42.32,42.42,42.2,42.4,319300.0,29.2701,29.3392,29.1871,29.3254,319300.0
2008-06-06 12:30:00,42.4,42.55,42.35,42.52,329300.0,29.3254,29.4292,29.2908,29.4084,329300.0
2008-06-06 12:40:00,42.51,42.69,42.5,42.65,321100.0,29.4015,29.526,29.3946,29.4983,321100.0
2008-06-06 12:50:00,42.64,42.69,42.44,42.52,383100.0,29.4914,29.526,29.3531,29.4084,383100.0
2008-06-06 13:00:00,42.53,42.59,42.44,42.53,473500.0,29.4153,29.4568,29.3531,29.4153,473500.0
2008-06-06 13:10:00,42.54,42.57,42.31,42.33,282500.0,29.4222,29.443,29.2632,29.277,282500.0
2008-06-06 13:20:00,42.34,42.49,42.33,42.34,290700.0,29.2839,29.3877,29.277,29.2839,290700.0
2008-06-06 13:30:00,42.35,42.41,42.25,42.28,243100.0,29.2908,29.3323,29.2217,29.2424,243100.0
2008-06-06 13:40:00,42.28,42.41,42.27,42.34,189800.0,29.2424,29.3323,29.2355,29.2839,189800.0
2008-06-06 13:50:00,42.33,42.38,42.17,42.21,319500.0,29.277,29.3116,29.1663,29.194,319500.0
2008-06-06 14:00:00,42.2,42.23,41.95,41.96,388500.0,29.1871,29.2078,29.0142,29.0211,388500.0
2008-06-06 14:10:00,41.97,41.99,41.7,41.78,717800.0,29.028,29.0418,28.8413,28.8966,717800.0
2008-06-06 14:20:00,41.78,41.81,41.58,41.68,581400.0,28.8966,28.9173,28.7583,28.8274,581400.0
2008-06-06 14:30:00,41.68,41.85,41.51,41.52,576900.0,28.8274,28.945,28.7099,28.7168,576900.0
2008-06-06 14:40:00,41.52,41.7,41.47,41.5,455700.0,28.7168,28.8413,28.6822,28.7029,455700.0
2008-06-06 14:50:00,41.49,41.5,41.13,41.14,781400.0,28.696,28.7029,28.447,28.4539,781400.0
2008-06-06 15:00:00,41.16,41.33,41.11,41.31,881800.0,28.4678,28.5854,28.4332,28.5715,881800.0
2008-06-06 15:10:00,41.32,41.39,41.1,41.22,1153400.0,28.5784,28.6269,28.4263,28.5093,1153400.0
2008-06-06 15:20:00,41.23,41.38,41.05,41.09,912400.0,28.5162,28.6199,28.3917,28.4194,912400.0
2008-06-06 15:30:00,41.08,41.21,41.03,41.19,880100.0,28.4124,28.5024,28.3779,28.4885,880100.0
2008-06-06 15:40:00,41.19,41.2,40.79,40.85,1225700.0,28.4885,28.4954,28.2119,28.2534,1225700.0
2008-06-06 15:50:00,40.85,40.88,40.67,40.77,2275200.0,28.2534,28.2741,28.1289,28.198,2275200.0
2008-06-09 09:30:00,40.85,40.94,40.37,40.42,690900.0,28.2534,28.3156,27.9214,27.956,690900.0
2008-06-09 09:40:00,40.42,40.42,39.9,39.96,786600.0,27.956,27.956,27.5963,27.6378,786600.0
2008-06-09 09:50:00,39.96,41.0,39.96,40.9,675000.0,27.6378,28.3571,27.6378,28.288,675000.0
2008-06-09 10:00:00,40.89,41.26,40.53,40.54,768400.0,28.281,28.5369,28.032,28.039,768400.0
2008-06-09 10:10:00,40.53,40.96,40.33,40.73,789900.0,28.032,28.3295,27.8937,28.1704,789900.0
2008-06-09 10:20:00,40.73,41.04,40.69,40.89,352900.0,28.1704,28.3848,28.1427,28.281,352900.0
2008-06-09 10:30:00,40.89,41.09,40.78,40.79,450600.0,28.281,28.4194,28.205,28.2119,450600.0
2008-06-09 10:40:00,40.79,40.85,40.6,40.66,280400.0,28.2119,28.2534,28.0805,28.122,280400.0
2008-06-09 10:50:00,40.66,40.72,40.25,40.52,713700.0,28.122,28.1635,27.8384,28.0251,713700.0
2008-06-09 11:00:00,40.51,40.57,40.38,40.56,135200.0,28.0182,28.0597,27.9283,28.0528,135200.0
2008-06-09 11:10:00,40.56,40.73,40.55,40.72,174600.0,28.0528,28.1704,28.0459,28.1635,174600.0
2008-06-09 11:20:00,40.73,41.0,40.72,40.96,244400.0,28.1704,28.3571,28.1635,28.3295,244400.0
2008-06-09 11:30:00,40.97,41.1,40.92,40.93,261500.0,28.3364,28.4263,28.3018,28.3087,261500.0
2008-06-09 11:40:00,40.92,40.92,40.72,40.86,194000.0,28.3018,28.3018,28.1635,28.2603,194000.0
2008-06-09 11:50:00,40.86,40.86,40.5,40.6,158800.0,28.2603,28.2603,28.0113,28.0805,158800.0
2008-06-09 12:00:00,40.6,40.64,40.41,40.49,135600.0,28.0805,28.1081,27.9491,28.0044,135600.0
2008-06-09 12:10:00,40.49,40.55,40.45,40.5,137900.0,28.0044,28.0459,27.9767,28.0113,137900.0
2008-06-09 12:20:00,40.51,40.57,40.44,40.45,137300.0,28.0182,28.0597,27.9698,27.9767,137300.0
2008-06-09 12:30:00,40.45,40.49,40.39,40.47,138400.0,27.9767,28.0044,27.9352,27.9905,138400.0
2008-06-09 12:40:00,40.48,40.58,40.44,40.48,117000.0,27.9975,28.0666,27.9698,27.9975,117000.0
2008-06-09 12:50:00,40.46,40.59,40.34,40.44,166100.0,27.9836,28.0735,27.9006,27.9698,166100.0
2008-06-09 13:00:00,40.43,40.45,40.01,40.05,294700.0,27.9629,27.9767,27.6724,27.7001,294700.0
2008-06-09 13:10:00,40.06,40.17,39.72,39.83,447600.0,27.707,27.7831,27.4718,27.5479,447600.0
2008-06-09 13:20:00,39.83,40.0,39.63,39.91,405000.0,27.5479,27.6655,27.4096,27.6032,405000.0
2008-06-09 13:30:00,39.91,40.1,39.9,40.08,263100.0,27.6032,27.7346,27.5963,27.7208,263100.0
2008-06-09 13:40:00,40.08,40.08,39.79,39.81,400900.0,27.7208,27.7208,27.5202,27.5341,400900.0
2008-06-09 13:50:00,39.82,39.87,39.52,39.53,518800.0,27.541,27.5756,27.3335,27.3404,518800.0
2008-06-09 14:00:00,39.54,39.55,39.1,39.11,856400.0,27.3473,27.3542,27.043,27.0499,856400.0
2008-06-09 14:10:00,39.12,39.13,38.86,38.96,734600.0,27.0568,27.0638,26.877,26.9462,734600.0
2008-06-09 14:20:00,38.96,39.26,38.95,39.22,794500.0,26.9462,27.1537,26.9393,27.126,794500.0
2008-06-09 14:30:00,39.22,39.46,39.15,39.44,636100.0,27.126,27.292,27.0776,27.2782,636100.0
2008-06-09 14:40:00,39.44,39.44,39.23,39.26,528600.0,27.2782,27.2782,27.1329,27.1537,528600.0
2008-06-09 14:50:00,39.26,39.31,39.12,39.14,507400.0,27.1537,27.1883,27.0568,27.0707,507400.0
2008-06-09 15:00:00,39.14,39.23,39.0,39.04,960200.0,27.0707,27.1329,26.9738,27.0015,960200.0
2008-06-09 15:10:00,39.03,39.08,38.86,38.9,900400.0,26.9946,27.0292,26.877,26.9047,900400.0
2008-06-09 15:20:00,38.9,39.0,38.73,38.76,1052900.0,26.9047,26.9738,26.7871,26.8078,1052900.0
2008-06-09 15:30:00,38.76,39.99,38.76,39.03,1161900.0,26.8078,27.6586,26.8078,26.9946,1161900.0
2008-06-09 15:40:00,39.04,39.27,39.03,39.19,1534900.0,27.0015,27.1606,26.9946,27.1053,1534900.0
2008-06-09 15:50:00,39.2,39.44,39.18,39.38,1859700.0,27.1122,27.2782,27.0983,27.2367,1859700.0
2008-06-10 09:30:00,38.95,39.62,38.33,38.67,1543700.0,26.9393,27.4027,26.5104,26.7456,1543700.0
2008-06-10 09:40:00,38.67,39.08,38.44,39.06,1099900.0,26.7456,27.0292,26.5865,27.0153,1099900.0
2008-06-10 09:50:00,39.06,39.11,38.24,38.37,862600.0,27.0153,27.0499,26.4482,26.5381,862600.0
2008-06-10 10:00:00,38.37,38.47,38.22,38.42,771500.0,26.5381,26.6073,26.4344,26.5727,771500.0
2008-06-10 10:10:00,38.42,39.27,38.41,39.19,1639800.0,26.5727,27.1606,26.5658,27.1053,1639800.0
2008-06-10 10:20:00,39.2,39.21,38.87,38.92,857400.0,27.1122,27.1191,26.8839,26.9185,857400.0
2008-06-10 10:30:00,38.92,38.94,38.65,38.78,805300.0,26.9185,26.9323,26.7318,26.8217,805300.0
2008-06-10 10:40:00,38.78,39.04,38.66,38.98,651000.0,26.8217,27.0015,26.7387,26.96,651000.0
2008-06-10 10:50:00,38.98,39.04,38.71,38.79,506500.0,26.96,27.0015,26.7733,26.8286,506500.0
2008-06-10 11:00:00,38.81,39.04,38.5,38.86,777100.0,26.8424,27.0015,26.628,26.877,777100.0
2008-06-10 11:10:00,38.87,38.99,38.82,38.92,610300.0,26.8839,26.9669,26.8493,26.9185,610300.0
2008-06-10 11:20:00,38.92,39.01,38.8,38.89,400700.0,26.9185,26.9808,26.8355,26.8978,400700.0
2008-06-10 11:30:00,38.89,39.0,38.73,38.99,752000.0,26.8978,26.9738,26.7871,26.9669,752000.0
2008-06-10 11:40:00,38.99,39.31,38.95,39.03,909000.0,26.9669,27.1883,26.9393,26.9946,909000.0
2008-06-10 11:50:00,39.03,39.13,38.92,39.09,377900.0,26.9946,27.0638,26.9185,27.0361,377900.0
2008-06-10 12:00:00,39.1,39.25,38.86,39.17,349900.0,27.043,27.1468,26.877,27.0914,349900.0
2008-06-10 12:10:00,39.17,39.5,39.14,39.37,472700.0,27.0914,27.3197,27.0707,27.2297,472700.0
2008-06-10 12:20:00,39.38,39.55,39.25,39.45,390800.0,27.2367,27.3542,27.1468,27.2851,390800.0
2008-06-10 12:30:00,39.45,39.59,39.31,39.55,331200.0,27.2851,27.3819,27.1883,27.3542,331200.0
2008-06-10 12:40:00,39.55,39.58,39.42,39.48,189100.0,27.3542,27.375,27.2643,27.3058,189100.0
2008-06-10 12:50:00,39.48,39.6,39.43,39.53,327000.0,27.3058,27.3888,27.2712,27.3404,327000.0
2008-06-10 13:00:00,39.53,39.54,39.35,39.42,236100.0,27.3404,27.3473,27.2159,27.2643,236100.0
2008-06-10 13:10:00,39.44,39.76,39.39,39.7,613800.0,27.2782,27.4995,27.2436,27.458,613800.0
2008-06-10 13:20:00,39.7,39.83,39.0,39.76,609500.0,27.458,27.5479,26.9738,27.4995,609500.0
2008-06-10 13:30:00,39.76,39.76,39.49,39.52,398800.0,27.4995,27.4995,27.3127,27.3335,398800.0
2008-06-10 13:40:00,39.52,39.78,39.52,39.76,236900.0,27.3335,27.5133,27.3335,27.4995,236900.0
2008-06-10 13:50:00,39.76,39.86,39.61,39.64,256800.0,27.4995,27.5687,27.3957,27.4165,256800.0
2008-06-10 14:00:00,39.64,39.64,39.27,39.38,293800.0,27.4165,27.4165,27.1606,27.2367,293800.0
2008-06-10 14:10:00,39.36,39.4,39.01,39.04,273200.0,27.2228,27.2505,26.9808,27.0015,273200.0
2008-06-10 14:20:00,39.03,39.32,39.02,39.28,255900.0,26.9946,27.1952,26.9877,27.1675,255900.0
2008-06-10 14:30:00,39.27,39.3,39.16,39.2,184000.0,27.1606,27.1813,27.0845,27.1122,184000.0
2008-06-10 14:40:00,39.19,39.36,39.18,39.31,157400.0,27.1053,27.2228,27.0983,27.1883,157400.0
2008-06-10 14:50:00,39.31,39.35,39.15,39.27,204900.0,27.1883,27.2159,27.0776,27.1606,204900.0
2008-06-10 15:00:00,39.28,39.38,39.23,39.31,217300.0,27.1675,27.2367,27.1329,27.1883,217300.0
2008-06-10 15:10:00,39.32,39.44,39.26,39.28,279900.0,27.1952,27.2782,27.1537,27.1675,279900.0
2008-06-10 15:20:00,39.29,39.38,39.25,39.31,295800.0,27.1744,27.2367,27.1468,27.1883,295800.0
2008-06-10 15:30:00,39.31,39.31,39.06,39.09,509700.0,27.1883,27.1883,27.0153,27.0361,509700.0
2008-06-10 15:40:00,39.09,39.27,39.09,39.23,626500.0,27.0361,27.1606,27.0361,27.1329,626500.0
2008-06-10 15:50:00,39.23,39.33,39.17,39.2,644600.0,27.1329,27.2021,27.0914,27.1122,644600.0
2008-06-11 09:30:00,39.27,39.52,39.07,39.3,510700.0,27.1606,27.3335,27.0223,27.1813,510700.0
2008-06-11 09:40:00,39.3,39.42,38.92,39.04,529400.0,27.1813,27.2643,26.9185,27.0015,529400.0
2008-06-11 09:50:00,39.02,39.06,38.36,38.36,707900.0,26.9877,27.0153,26.5312,26.5312,707900.0
2008-06-11 10:00:00,38.35,38.61,38.17,38.23,912500.0,26.5243,26.7041,26.3998,26.4413,912500.0
2008-06-11 10:10:00,38.22,38.35,37.78,38.05,1154500.0,26.4344,26.5243,26.13,26.3168,1154500.0
2008-06-11 10:20:00,38.06,38.11,37.75,37.81,731500.0,26.3237,26.3583,26.1093,26.1508,731500.0
2008-06-11 10:30:00,37.82,38.32,37.79,38.0,1005800.0,26.1577,26.5035,26.137,26.2822,1005800.0
2008-06-11 10:40:00,38.0,38.08,37.75,38.01,840600.0,26.2822,26.3375,26.1093,26.2891,840600.0
2008-06-11 10:50:00,38.01,38.24,38.0,38.1,959200.0,26.2891,26.4482,26.2822,26.3514,959200.0
2008-06-11 11:00:00,38.11,38.17,37.85,37.87,484700.0,26.3583,26.3998,26.1785,26.1923,484700.0
2008-06-11 11:10:00,37.87,38.16,37.87,38.04,502400.0,26.1923,26.3929,26.1923,26.3099,502400.0
2008-06-11 11:20:00,38.03,38.07,37.8,37.82,686600.0,26.303,26.3306,26.1439,26.1577,686600.0
2008-06-11 11:30:00,37.83,38.06,37.78,37.86,472100.0,26.1646,26.3237,26.13,26.1854,472100.0
2008-06-11 11:40:00,37.85,37.99,37.51,37.61,706600.0,26.1785,26.2753,25.9433,26.0125,706600.0
2008-06-11 11:50:00,37.62,37.86,37.5,37.81,629100.0,26.0194,26.1854,25.9364,26.1508,629100.0
2008-06-11 12:00:00,37.81,37.83,37.57,37.81,476900.0,26.1508,26.1646,25.9848,26.1508,476900.0
2008-06-11 12:10:00,37.81,37.95,37.67,37.89,439800.0,26.1508,26.2476,26.054,26.2061,439800.0
2008-06-11 12:20:00,37.89,37.96,37.61,37.63,216300.0,26.2061,26.2545,26.0125,26.0263,216300.0
2008-06-11 12:30:00,37.63,37.76,37.62,37.72,259700.0,26.0263,26.1162,26.0194,26.0885,259700.0
2008-06-11 12:40:00,37.71,37.8,37.51,37.76,358300.0,26.0816,26.1439,25.9433,26.1162,358300.0
2008-06-11 12:50:00,37.76,38.08,37.76,38.06,431700.0,26.1162,26.3375,26.1162,26.3237,431700.0
2008-06-11 13:00:00,38.05,38.17,37.93,38.07,453800.0,26.3168,26.3998,26.2338,26.3306,453800.0
2008-06-11 13:10:00,38.06,38.14,37.96,38.12,423700.0,26.3237,26.379,26.2545,26.3652,423700.0
2008-06-11 13:20:00,38.13,38.2,38.07,38.12,286000.0,26.3721,26.4205,26.3306,26.3652,286000.0
2008-06-11 13:30:00,38.13,38.14,37.87,37.88,390800.0,26.3721,26.379,26.1923,26.1992,390800.0
2008-06-11 13:40:00,37.89,38.05,37.61,37.64,631100.0,26.2061,26.3168,26.0125,26.0332,631100.0
2008-06-11 13:50:00,37.63,37.63,37.35,37.47,1002000.0,26.0263,26.0263,25.8326,25.9156,1002000.0
2008-06-11 14:00:00,37.47,37.76,37.42,37.72,712300.0,25.9156,26.1162,25.8811,26.0885,712300.0
2008-06-11 14:10:00,37.72,37.73,37.53,37.62,348100.0,26.0885,26.0955,25.9571,26.0194,348100.0
2008-06-11 14:20:00,37.61,37.88,37.59,37.77,569200.0,26.0125,26.1992,25.9986,26.1231,569200.0
2008-06-11 14:30:00,37.76,37.79,37.46,37.54,427200.0,26.1162,26.137,25.9087,25.9641,427200.0
2008-06-11 14:40:00,37.53,37.64,37.49,37.51,326200.0,25.9571,26.0332,25.9295,25.9433,326200.0
2008-06-11 14:50:00,37.52,37.61,37.35,37.37,401200.0,25.9502,26.0125,25.8326,25.8465,401200.0
2008-06-11 15:00:00,37.36,37.5,37.36,37.47,366400.0,25.8396,25.9364,25.8396,25.9156,366400.0
2008-06-11 15:10:00,37.47,37.47,37.25,37.27,595900.0,25.9156,25.9156,25.7635,25.7773,595900.0
2008-06-11 15:20:00,37.26,37.35,37.05,37.34,975000.0,25.7704,25.8326,25.6252,25.8257,975000.0
2008-06-11 15:30:00,37.34,37.37,37.1,37.12,824100.0,25.8257,25.8465,25.6597,25.6736,824100.0
2008-06-11 15:40:00,37.12,37.26,37.12,37.24,799000.0,25.6736,25.7704,25.6736,25.7566,799000.0
2008-06-11 15:50:00,37.25,37.26,36.9,36.98,1851700.0,25.7635,25.7704,25.5214,25.5767,1851700.0
2008-06-12 09:30:00,37.76,38.48,37.73,38.42,1080300.0,26.1162,26.6142,26.0955,26.5727,1080300.0
2008-06-12 09:40:00,38.43,39.88,38.42,39.75,1959500.0,26.5796,27.5825,26.5727,27.4926,1959500.0
2008-06-12 09:50:00,39.74,40.09,39.36,39.37,1476000.0,27.4857,27.7277,27.2228,27.2297,1476000.0
2008-06-12 10:00:00,39.37,39.74,39.28,39.47,971300.0,27.2297,27.4857,27.1675,27.2989,971300.0
2008-06-12 10:10:00,39.47,39.47,39.21,39.28,988400.0,27.2989,27.2989,27.1191,27.1675,988400.0
2008-06-12 10:20:00,39.27,39.28,39.0,39.12,774300.0,27.1606,27.1675,26.9738,27.0568,774300.0
2008-06-12 10:30:00,39.11,39.3,39.0,39.16,540000.0,27.0499,27.1813,26.9738,27.0845,540000.0
2008-06-12 10:40:00,39.15,39.2,39.05,39.08,438200.0,27.0776,27.1122,27.0084,27.0292,438200.0
2008-06-12 10:50:00,39.07,39.3,38.93,39.22,502100.0,27.0223,27.1813,26.9254,27.126,502100.0
2008-06-12 11:00:00,39.22,39.33,39.08,39.19,918000.0,27.126,27.2021,27.0292,27.1053,918000.0
2008-06-12 11:10:00,39.19,39.36,39.15,39.31,388100.0,27.1053,27.2228,27.0776,27.1883,388100.0
2008-06-12 11:20:00,39.33,39.59,39.32,39.54,506000.0,27.2021,27.3819,27.1952,27.3473,506000.0
2008-06-12 11:30:00,39.55,39.56,39.32,39.37,536900.0,27.3542,27.3612,27.1952,27.2297,536900.0
2008-06-12 11:40:00,39.38,39.39,39.04,39.16,599400.0,27.2367,27.2436,27.0015,27.0845,599400.0
2008-06-12 11:50:00,39.17,39.2,38.98,39.02,256300.0,27.0914,27.1122,26.96,26.9877,256300.0
2008-06-12 12:00:00,39.02,39.14,38.96,39.11,393900.0,26.9877,27.0707,26.9462,27.0499,393900.0
2008-06-12 12:10:00,39.11,39.15,39.0,39.08,477000.0,27.0499,27.0776,26.9738,27.0292,477000.0
2008-06-12 12:20:00,39.09,39.2,39.05,39.1,223800.0,27.0361,27.1122,27.0084,27.043,223800.0
2008-06-12 12:30:00,39.1,39.34,39.08,39.19,524500.0,27.043,27.209,27.0292,27.1053,524500.0
2008-06-12 12:40:00,39.2,39.37,39.15,39.22,368600.0,27.1122,27.2297,27.0776,27.126,368600.0
2008-06-12 12:50:00,39.22,39.25,38.9,38.93,354100.0,27.126,27.1468,26.9047,26.9254,354100.0
2008-06-12 13:00:00,38.92,39.1,38.9,38.94,293700.0,26.9185,27.043,26.9047,26.9323,293700.0
2008-06-12 13:10:00,38.93,38.93,38.86,38.89,358900.0,26.9254,26.9254,26.877,26.8978,358900.0
2008-06-12 13:20:00,38.88,38.92,38.78,38.9,307000.0,26.8908,26.9185,26.8217,26.9047,307000.0
2008-06-12 13:30:00,38.89,38.9,38.77,38.85,298500.0,26.8978,26.9047,26.8148,26.8701,298500.0
2008-06-12 13:40:00,38.84,38.87,38.77,38.77,379600.0,26.8632,26.8839,26.8148,26.8148,379600.0
2008-06-12 13:50:00,38.79,38.8,38.56,38.59,511800.0,26.8286,26.8355,26.6695,26.6903,511800.0
2008-06-12 14:00:00,38.59,38.61,38.33,38.37,519900.0,26.6903,26.7041,26.5104,26.5381,519900.0
2008-06-12 14:10:00,38.37,38.5,38.27,38.4,415300.0,26.5381,26.628,26.4689,26.5589,415300.0
2008-06-12 14:20:00,38.4,38.48,38.22,38.23,329000.0,26.5589,26.6142,26.4344,26.4413,329000.0
2008-06-12 14:30:00,38.23,38.42,38.11,38.18,350700.0,26.4413,26.5727,26.3583,26.4067,350700.0
2008-06-12 14:40:00,38.18,38.31,38.08,38.08,409900.0,26.4067,26.4966,26.3375,26.3375,409900.0
2008-06-12 14:50:00,38.09,38.4,38.08,38.39,363200.0,26.3445,26.5589,26.3375,26.5519,363200.0
2008-06-12 15:00:00,38.38,38.45,38.2,38.44,334500.0,26.545,26.5934,26.4205,26.5865,334500.0
2008-06-12 15:10:00,38.44,38.47,38.06,38.14,433600.0,26.5865,26.6073,26.3237,26.379,433600.0
2008-06-12 15:20:00,38.13,38.17,37.8,37.91,615600.0,26.3721,26.3998,26.1439,26.22,615600.0
2008-06-12 15:30:00,37.9,38.1,37.9,38.06,646100.0,26.213,26.3514,26.213,26.3237,646100.0
2008-06-12 15:40:00,38.06,38.3,37.94,38.15,920700.0,26.3237,26.4897,26.2407,26.386,920700.0
2008-06-12 15:50:00,38.15,38.46,38.12,38.45,1181900.0,26.386,26.6004,26.3652,26.5934,1181900.0
2008-06-13 09:30:00,38.93,39.73,38.87,39.19,1012400.0,26.9254,27.4787,26.8839,27.1053,1012400.0
2008-06-13 09:40:00,39.17,39.17,38.62,38.65,574300.0,27.0914,27.0914,26.711,26.7318,574300.0
2008-06-13 09:50:00,38.65,38.89,38.55,38.85,730700.0,26.7318,26.8978,26.6626,26.8701,730700.0
2008-06-13 10:00:00,38.85,39.54,38.78,39.38,1175800.0,26.8701,27.3473,26.8217,27.2367,1175800.0
2008-06-13 10:10:00,39.36,39.76,39.22,39.66,948100.0,27.2228,27.4995,27.126,27.4303,948100.0
2008-06-13 10:20:00,39.65,39.71,39.36,39.47,425200.0,27.4234,27.4649,27.2228,27.2989,425200.0
2008-06-13 10:30:00,39.47,39.77,39.41,39.58,938900.0,27.2989,27.5064,27.2574,27.375,938900.0
2008-06-13 10:40:00,39.58,39.67,39.48,39.67,383900.0,27.375,27.4372,27.3058,27.4372,383900.0
2008-06-13 10:50:00,39.67,39.81,39.5,39.65,522500.0,27.4372,27.5341,27.3197,27.4234,522500.0
2008-06-13 11:00:00,39.66,39.93,39.65,39.91,799500.0,27.4303,27.6171,27.4234,27.6032,799500.0
2008-06-13 11:10:00,39.9,40.23,39.89,40.22,1189700.0,27.5963,27.8246,27.5894,27.8176,1189700.0
2008-06-13 11:20:00,40.22,40.38,40.15,40.35,745800.0,27.8176,27.9283,27.7692,27.9076,745800.0
2008-06-13 11:30:00,40.34,40.37,40.17,40.17,544800.0,27.9006,27.9214,27.7831,27.7831,544800.0
2008-06-13 11:40:00,40.18,40.18,39.88,39.89,529500.0,27.79,27.79,27.5825,27.5894,529500.0
2008-06-13 11:50:00,39.89,39.89,39.69,39.7,467200.0,27.5894,27.5894,27.4511,27.458,467200.0
2008-06-13 12:00:00,39.69,39.9,39.67,39.86,526600.0,27.4511,27.5963,27.4372,27.5687,526600.0
2008-06-13 12:10:00,39.87,39.91,39.82,39.89,230000.0,27.5756,27.6032,27.541,27.5894,230000.0
2008-06-13 12:20:00,39.88,39.88,39.73,39.78,208600.0,27.5825,27.5825,27.4787,27.5133,208600.0
2008-06-13 12:30:00,39.78,39.84,39.77,39.77,364900.0,27.5133,27.5548,27.5064,27.5064,364900.0
2008-06-13 12:40:00,39.76,39.83,39.53,39.53,497100.0,27.4995,27.5479,27.3404,27.3404,497100.0
2008-06-13 12:50:00,39.53,39.59,39.49,39.51,249500.0,27.3404,27.3819,27.3127,27.3266,249500.0
2008-06-13 13:00:00,39.5,39.58,39.29,39.29,351000.0,27.3197,27.375,27.1744,27.1744,351000.0
2008-06-13 13:10:00,39.29,39.59,39.29,39.58,477200.0,27.1744,27.3819,27.1744,27.375,477200.0
2008-06-13 13:20:00,39.59,39.68,39.52,39.65,343800.0,27.3819,27.4442,27.3335,27.4234,343800.0
2008-06-13 13:30:00,39.65,39.7,39.62,39.64,461000.0,27.4234,27.458,27.4027,27.4165,461000.0
2008-06-13 13:40:00,39.64,39.75,39.62,39.73,496100.0,27.4165,27.4926,27.4027,27.4787,496100.0
2008-06-13 13:50:00,39.73,40.0,39.72,39.96,471900.0,27.4787,27.6655,27.4718,27.6378,471900.0
2008-06-13 14:00:00,39.97,40.01,39.86,39.92,544900.0,27.6447,27.6724,27.5687,27.6101,544900.0
2008-06-13 14:10:00,39.93,40.3,39.9,40.23,686900.0,27.6171,27.873,27.5963,27.8246,686900.0
2008-06-13 14:20:00,40.23,40.27,40.01,40.12,507600.0,27.8246,27.8522,27.6724,27.7485,507600.0
2008-06-13 14:30:00,40.12,40.2,40.1,40.11,346900.0,27.7485,27.8038,27.7346,27.7416,346900.0
2008-06-13 14:40:00,40.11,40.48,40.06,40.4,541200.0,27.7416,27.9975,27.707,27.9421,541200.0
2008-06-13 14:50:00,40.4,40.6,40.33,40.6,703800.0,27.9421,28.0805,27.8937,28.0805,703800.0
2008-06-13 15:00:00,40.59,40.8,40.54,40.78,796500.0,28.0735,28.2188,28.039,28.205,796500.0
2008-06-13 15:10:00,40.78,40.97,40.76,40.82,713800.0,28.205,28.3364,28.1911,28.2326,713800.0
2008-06-13 15:20:00,40.82,40.88,40.71,40.72,731400.0,28.2326,28.2741,28.1565,28.1635,731400.0
2008-06-13 15:30:00,40.72,40.78,40.56,40.69,1014500.0,28.1635,28.205,28.0528,28.1427,1014500.0
2008-06-13 15:40:00,40.69,41.0,40.68,40.88,1461700.0,28.1427,28.3571,28.1358,28.2741,1461700.0
2008-06-13 15:50:00,40.88,41.05,40.87,41.0,1412600.0,28.2741,28.3917,28.2672,28.3571,1412600.0
2008-06-16 09:30:00,41.52,42.35,41.27,42.28,1405800.0,28.7168,29.2908,28.5439,29.2424,1405800.0
2008-06-16 09:40:00,42.28,42.29,41.69,41.71,1019100.0,29.2424,29.2493,28.8343,28.8482,1019100.0
2008-06-16 09:50:00,41.71,42.06,41.62,42.06,734200.0,28.8482,29.0903,28.7859,29.0903,734200.0
2008-06-16 10:00:00,42.05,42.31,41.5,42.29,793800.0,29.0833,29.2632,28.7029,29.2493,793800.0
2008-06-16 10:10:00,42.3,42.67,42.27,42.54,848700.0,29.2562,29.5122,29.2355,29.4222,848700.0
2008-06-16 10:20:00,42.54,42.62,42.41,42.59,848500.0,29.4222,29.4776,29.3323,29.4568,848500.0
2008-06-16 10:30:00,42.59,42.62,42.16,42.39,543100.0,29.4568,29.4776,29.1594,29.3185,543100.0
2008-06-16 10:40:00,42.38,42.6,42.37,42.59,488900.0,29.3116,29.4637,29.3047,29.4568,488900.0
2008-06-16 10:50:00,42.6,43.06,42.59,42.94,660900.0,29.4637,29.7819,29.4568,29.6989,660900.0
2008-06-16 11:00:00,42.94,43.13,42.85,42.85,836200.0,29.6989,29.8303,29.6366,29.6366,836200.0
2008-06-16 11:10:00,42.85,42.91,42.41,42.45,578200.0,29.6366,29.6781,29.3323,29.36,578200.0
2008-06-16 11:20:00,42.45,42.45,42.01,42.09,607900.0,29.36,29.36,29.0557,29.111,607900.0
2008-06-16 11:30:00,42.1,42.32,42.05,42.31,344800.0,29.1179,29.2701,29.0833,29.2632,344800.0
2008-06-16 11:40:00,42.31,42.31,42.08,42.12,166800.0,29.2632,29.2632,29.1041,29.1318,166800.0
2008-06-16 11:50:00,42.11,42.11,41.95,42.0,173300.0,29.1248,29.1248,29.0142,29.0488,173300.0
2008-06-16 12:00:00,42.0,42.02,41.81,41.83,255200.0,29.0488,29.0626,28.9173,28.9312,255200.0
2008-06-16 12:10:00,41.83,41.99,41.81,41.87,201300.0,28.9312,29.0418,28.9173,28.9588,201300.0
2008-06-16 12:20:00,41.87,41.94,41.73,41.82,313100.0,28.9588,29.0073,28.862,28.9243,313100.0
2008-06-16 12:30:00,41.82,41.98,41.8,41.91,150600.0,28.9243,29.0349,28.9104,28.9865,150600.0
2008-06-16 12:40:00,41.91,41.95,41.79,41.94,163400.0,28.9865,29.0142,28.9035,29.0073,163400.0
2008-06-16 12:50:00,41.94,42.15,41.94,42.01,244300.0,29.0073,29.1525,29.0073,29.0557,244300.0
2008-06-16 13:00:00,42.01,42.13,41.88,42.0,251300.0,29.0557,29.1387,28.9658,29.0488,251300.0
2008-06-16 13:10:00,42.0,42.04,41.83,42.04,293600.0,29.0488,29.0764,28.9312,29.0764,293600.0
2008-06-16 13:20:00,42.04,42.41,41.95,42.41,369800.0,29.0764,29.3323,29.0142,29.3323,369800.0
2008-06-16 13:30:00,42.41,42.45,42.24,42.34,402900.0,29.3323,29.36,29.2147,29.2839,402900.0
2008-06-16 13:40:00,42.35,42.47,42.24,42.3,248700.0,29.2908,29.3738,29.2147,29.2562,248700.0
2008-06-16 13:50:00,42.29,42.32,42.2,42.25,191800.0,29.2493,29.2701,29.1871,29.2217,191800.0
2008-06-16 14:00:00,42.26,42.38,42.18,42.19,249600.0,29.2286,29.3116,29.1732,29.1802,249600.0
2008-06-16 14:10:00,42.18,42.23,42.06,42.17,190300.0,29.1732,29.2078,29.0903,29.1663,190300.0
2008-06-16 14:20:00,42.18,42.31,42.06,42.09,248400.0,29.1732,29.2632,29.0903,29.111,248400.0
2008-06-16 14:30:00,42.09,42.19,42.08,42.11,133700.0,29.111,29.1802,29.1041,29.1248,133700.0
2008-06-16 14:40:00,42.11,42.31,42.1,42.27,198600.0,29.1248,29.2632,29.1179,29.2355,198600.0
2008-06-16 14:50:00,42.26,42.38,42.17,42.34,163300.0,29.2286,29.3116,29.1663,29.2839,163300.0
2008-06-16 15:00:00,42.34,42.35,42.13,42.17,225000.0,29.2839,29.2908,29.1387,29.1663,225000.0
2008-06-16 15:10:00,42.17,42.33,42.14,42.33,283400.0,29.1663,29.277,29.1456,29.277,283400.0
2008-06-16 15:20:00,42.33,42.36,42.19,42.25,428900.0,29.277,29.2977,29.1802,29.2217,428900.0
2008-06-16 15:30:00,42.26,42.32,42.07,42.13,466200.0,29.2286,29.2701,29.0972,29.1387,466200.0
2008-06-16 15:40:00,42.13,42.27,42.12,42.24,615800.0,29.1387,29.2355,29.1318,29.2147,615800.0
2008-06-16 15:50:00,42.24,42.39,42.23,42.29,1027600.0,29.2147,29.3185,29.2078,29.2493,1027600.0
2008-06-17 09:30:00,43.1,43.46,42.3,42.4,1121700.0,29.8096,30.0585,29.2562,29.3254,1121700.0
2008-06-17 09:40:00,42.4,42.46,41.76,41.97,939800.0,29.3254,29.3669,28.8828,29.028,939800.0
2008-06-17 09:50:00,41.96,41.98,41.72,41.87,624600.0,29.0211,29.0349,28.8551,28.9588,624600.0
2008-06-17 10:00:00,41.88,41.95,41.46,41.49,768900.0,28.9658,29.0142,28.6753,28.696,768900.0
2008-06-17 10:10:00,41.5,41.61,41.4,41.58,767100.0,28.7029,28.779,28.6338,28.7583,767100.0
2008-06-17 10:20:00,41.58,41.64,41.12,41.17,693400.0,28.7583,28.7998,28.4401,28.4747,693400.0
2008-06-17 10:30:00,41.17,41.21,41.03,41.19,717300.0,28.4747,28.5024,28.3779,28.4885,717300.0
2008-06-17 10:40:00,41.19,41.29,41.0,41.08,643000.0,28.4885,28.5577,28.3571,28.4124,643000.0
2008-06-17 10:50:00,41.08,41.2,41.0,41.12,450000.0,28.4124,28.4954,28.3571,28.4401,450000.0
2008-06-17 11:00:00,41.11,41.37,41.07,41.29,534900.0,28.4332,28.613,28.4055,28.5577,534900.0
2008-06-17 11:10:00,41.29,41.32,40.88,41.0,619300.0,28.5577,28.5784,28.2741,28.3571,619300.0
2008-06-17 11:20:00,41.0,41.0,40.19,40.31,1212500.0,28.3571,28.3571,27.7969,27.8799,1212500.0
2008-06-17 11:30:00,40.32,40.37,40.0,40.0,1159000.0,27.8868,27.9214,27.6655,27.6655,1159000.0
2008-06-17 11:40:00,40.0,40.06,39.74,40.01,1400100.0,27.6655,27.707,27.4857,27.6724,1400100.0
2008-06-17 11:50:00,40.0,40.13,39.85,39.96,816300.0,27.6655,27.7554,27.5617,27.6378,816300.0
2008-06-17 12:00:00,39.95,40.05,39.86,40.05,599200.0,27.6309,27.7001,27.5687,27.7001,599200.0
2008-06-17 12:10:00,40.03,40.36,39.99,40.35,882900.0,27.6862,27.9145,27.6586,27.9076,882900.0
2008-06-17 12:20:00,40.36,40.48,40.25,40.3,646600.0,27.9145,27.9975,27.8384,27.873,646600.0
2008-06-17 12:30:00,40.29,40.39,40.06,40.26,434300.0,27.8661,27.9352,27.707,27.8453,434300.0
2008-06-17 12:40:00,40.27,40.54,40.26,40.52,387000.0,27.8522,28.039,27.8453,28.0251,387000.0
2008-06-17 12:50:00,40.52,40.57,40.36,40.5,324700.0,28.0251,28.0597,27.9145,28.0113,324700.0
2008-06-17 13:00:00,40.5,40.5,40.18,40.37,403000.0,28.0113,28.0113,27.79,27.9214,403000.0
2008-06-17 13:10:00,40.37,40.48,40.28,40.31,311400.0,27.9214,27.9975,27.8591,27.8799,311400.0
2008-06-17 13:20:00,40.3,40.47,40.27,40.44,358900.0,27.873,27.9905,27.8522,27.9698,358900.0
2008-06-17 13:30:00,40.44,40.62,40.42,40.61,359000.0,27.9698,28.0943,27.956,28.0874,359000.0
2008-06-17 13:40:00,40.61,40.62,40.39,40.53,277200.0,28.0874,28.0943,27.9352,28.032,277200.0
2008-06-17 13:50:00,40.52,40.53,40.43,40.44,164400.0,28.0251,28.032,27.9629,27.9698,164400.0
2008-06-17 14:00:00,40.43,40.63,40.42,40.53,414200.0,27.9629,28.1012,27.956,28.032,414200.0
2008-06-17 14:10:00,40.53,40.59,40.39,40.54,306100.0,28.032,28.0735,27.9352,28.039,306100.0
2008-06-17 14:20:00,40.55,40.6,40.36,40.41,379200.0,28.0459,28.0805,27.9145,27.9491,379200.0
2008-06-17 14:30:00,40.41,40.51,40.31,40.32,268600.0,27.9491,28.0182,27.8799,27.8868,268600.0
2008-06-17 14:40:00,40.32,40.56,40.32,40.4,288300.0,27.8868,28.0528,27.8868,27.9421,288300.0
2008-06-17 14:50:00,40.4,40.73,40.35,40.65,399800.0,27.9421,28.1704,27.9076,28.115,399800.0
2008-06-17 15:00:00,40.65,40.67,40.46,40.5,366100.0,28.115,28.1289,27.9836,28.0113,366100.0
2008-06-17 15:10:00,40.5,40.74,40.48,40.49,626700.0,28.0113,28.1773,27.9975,28.0044,626700.0
2008-06-17 15:20:00,40.49,40.61,40.39,40.51,549600.0,28.0044,28.0874,27.9352,28.0182,549600.0
2008-06-17 15:30:00,40.51,40.76,40.48,40.63,804800.0,28.0182,28.1911,27.9975,28.1012,804800.0
2008-06-17 15:40:00,40.63,40.71,40.51,40.53,1317300.0,28.1012,28.1565,28.0182,28.032,1317300.0
2008-06-17 15:50:00,40.54,40.71,40.37,40.45,1793400.0,28.039,28.1565,27.9214,27.9767,1793400.0
2008-06-18 09:30:00,37.88,38.75,37.42,38.4,3056200.0,26.1992,26.8009,25.8811,26.5589,3056200.0
2008-06-18 09:40:00,38.39,39.19,38.1,38.75,1709200.0,26.5519,27.1053,26.3514,26.8009,1709200.0
2008-06-18 09:50:00,38.75,38.75,38.29,38.32,1416700.0,26.8009,26.8009,26.4828,26.5035,1416700.0
2008-06-18 10:00:00,38.34,38.58,38.12,38.44,1228500.0,26.5174,26.6834,26.3652,26.5865,1228500.0
2008-06-18 10:10:00,38.44,38.98,38.32,38.89,1142100.0,26.5865,26.96,26.5035,26.8978,1142100.0
2008-06-18 10:20:00,38.89,39.09,38.7,38.98,942200.0,26.8978,27.0361,26.7664,26.96,942200.0
2008-06-18 10:30:00,38.99,38.99,38.34,38.79,766800.0,26.9669,26.9669,26.5174,26.8286,766800.0
2008-06-18 10:40:00,38.79,38.9,38.41,38.44,697100.0,26.8286,26.9047,26.5658,26.5865,697100.0
2008-06-18 10:50:00,38.45,38.51,38.08,38.49,1078200.0,26.5934,26.6349,26.3375,26.6211,1078200.0
2008-06-18 11:00:00,38.5,38.8,38.43,38.65,864100.0,26.628,26.8355,26.5796,26.7318,864100.0
2008-06-18 11:10:00,38.66,38.85,38.3,38.58,498600.0,26.7387,26.8701,26.4897,26.6834,498600.0
2008-06-18 11:20:00,38.57,38.84,38.45,38.45,468200.0,26.6764,26.8632,26.5934,26.5934,468200.0
2008-06-18 11:30:00,38.45,38.96,38.45,38.75,633600.0,26.5934,26.9462,26.5934,26.8009,633600.0
2008-06-18 11:40:00,38.75,38.96,38.47,38.93,468300.0,26.8009,26.9462,26.6073,26.9254,468300.0
2008-06-18 11:50:00,38.93,39.47,38.92,39.14,1166700.0,26.9254,27.2989,26.9185,27.0707,1166700.0
2008-06-18 12:00:00,39.14,39.34,39.05,39.13,741100.0,27.0707,27.209,27.0084,27.0638,741100.0
2008-06-18 12:10:00,39.13,39.16,38.84,38.85,483700.0,27.0638,27.0845,26.8632,26.8701,483700.0
2008-06-18 12:20:00,38.85,39.1,38.76,38.92,540000.0,26.8701,27.043,26.8078,26.9185,540000.0
2008-06-18 12:30:00,38.92,39.29,38.85,39.29,459900.0,26.9185,27.1744,26.8701,27.1744,459900.0
2008-06-18 12:40:00,39.28,39.33,38.99,39.08,835300.0,27.1675,27.2021,26.9669,27.0292,835300.0
2008-06-18 12:50:00,39.08,39.64,39.04,39.63,704200.0,27.0292,27.4165,27.0015,27.4096,704200.0
2008-06-18 13:00:00,39.61,39.63,39.26,39.3,747400.0,27.3957,27.4096,27.1537,27.1813,747400.0
2008-06-18 13:10:00,39.29,39.63,39.09,39.63,721000.0,27.1744,27.4096,27.0361,27.4096,721000.0
2008-06-18 13:20:00,39.63,39.87,39.58,39.66,929400.0,27.4096,27.5756,27.375,27.4303,929400.0
2008-06-18 13:30:00,39.67,40.23,39.59,39.71,1334500.0,27.4372,27.8246,27.3819,27.4649,1334500.0
2008-06-18 13:40:00,39.71,40.05,39.6,39.98,1345000.0,27.4649,27.7001,27.3888,27.6516,1345000.0
2008-06-18 13:50:00,40.0,40.13,39.75,39.97,620500.0,27.6655,27.7554,27.4926,27.6447,620500.0
2008-06-18 14:00:00,39.98,40.36,39.95,40.34,793500.0,27.6516,27.9145,27.6309,27.9006,793500.0
2008-06-18 14:10:00,40.34,40.43,40.03,40.29,714600.0,27.9006,27.9629,27.6862,27.8661,714600.0
2008-06-18 14:20:00,40.27,40.38,38.92,40.27,990100.0,27.8522,27.9283,26.9185,27.8522,990100.0
2008-06-18 14:30:00,40.28,40.74,40.25,40.51,1149700.0,27.8591,28.1773,27.8384,28.0182,1149700.0
2008-06-18 14:40:00,40.5,40.61,40.2,40.32,664900.0,28.0113,28.0874,27.8038,27.8868,664900.0
2008-06-18 14:50:00,40.32,40.52,40.22,40.48,602400.0,27.8868,28.0251,27.8176,27.9975,602400.0
2008-06-18 15:00:00,40.47,40.78,40.26,40.77,971600.0,27.9905,28.205,27.8453,28.198,971600.0
2008-06-18 15:10:00,40.77,41.56,40.75,41.54,2151200.0,28.198,28.7444,28.1842,28.7306,2151200.0
2008-06-18 15:20:00,41.55,41.7,41.19,41.34,1806400.0,28.7375,28.8413,28.4885,28.5923,1806400.0
2008-06-18 15:30:00,41.35,41.35,40.68,40.73,1333500.0,28.5992,28.5992,28.1358,28.1704,1333500.0
2008-06-18 15:40:00,40.73,40.75,40.38,40.63,1542400.0,28.1704,28.1842,27.9283,28.1012,1542400.0
2008-06-18 15:50:00,40.61,40.88,40.57,40.82,1239800.0,28.0874,28.2741,28.0597,28.2326,1239800.0
2008-06-19 09:30:00,40.63,40.68,39.94,39.94,872200.0,28.1012,28.1358,27.624,27.624,872200.0
2008-06-19 09:40:00,39.94,40.13,39.72,39.96,901300.0,27.624,27.7554,27.4718,27.6378,901300.0
2008-06-19 09:50:00,39.97,40.21,39.66,40.0,753800.0,27.6447,27.8107,27.4303,27.6655,753800.0
2008-06-19 10:00:00,40.01,40.13,39.73,39.89,679800.0,27.6724,27.7554,27.4787,27.5894,679800.0
2008-06-19 10:10:00,39.88,39.98,39.63,39.66,642100.0,27.5825,27.6516,27.4096,27.4303,642100.0
2008-06-19 10:20:00,39.66,40.01,39.63,39.94,685100.0,27.4303,27.6724,27.4096,27.624,685100.0
2008-06-19 10:30:00,39.94,40.07,39.8,39.97,864500.0,27.624,27.7139,27.5272,27.6447,864500.0
2008-06-19 10:40:00,39.97,40.15,39.81,40.09,1646400.0,27.6447,27.7692,27.5341,27.7277,1646400.0
2008-06-19 10:50:00,40.1,40.34,40.06,40.25,910300.0,27.7346,27.9006,27.707,27.8384,910300.0
2008-06-19 11:00:00,40.25,40.34,39.75,39.77,1158100.0,27.8384,27.9006,27.4926,27.5064,1158100.0
2008-06-19 11:10:00,39.78,39.81,39.53,39.56,1272600.0,27.5133,27.5341,27.3404,27.3612,1272600.0
2008-06-19 11:20:00,39.56,39.57,38.59,39.21,1393700.0,27.3612,27.3681,26.6903,27.1191,1393700.0
2008-06-19 11:30:00,39.21,39.37,39.07,39.1,669300.0,27.1191,27.2297,27.0223,27.043,669300.0
2008-06-19 11:40:00,39.1,39.31,39.04,39.31,378200.0,27.043,27.1883,27.0015,27.1883,378200.0
2008-06-19 11:50:00,39.31,39.34,39.05,39.09,473900.0,27.1883,27.209,27.0084,27.0361,473900.0
2008-06-19 12:00:00,39.07,39.43,38.97,39.4,710600.0,27.0223,27.2712,26.9531,27.2505,710600.0
2008-06-19 12:10:00,39.39,39.41,39.15,39.26,527500.0,27.2436,27.2574,27.0776,27.1537,527500.0
2008-06-19 12:20:00,39.26,39.42,39.17,39.35,455000.0,27.1537,27.2643,27.0914,27.2159,455000.0
2008-06-19 12:30:00,39.35,39.35,39.01,39.08,997700.0,27.2159,27.2159,26.9808,27.0292,997700.0
2008-06-19 12:40:00,39.09,39.4,39.03,39.1,692900.0,27.0361,27.2505,26.9946,27.043,692900.0
2008-06-19 12:50:00,39.1,39.16,39.06,39.12,210500.0,27.043,27.0845,27.0153,27.0568,210500.0
2008-06-19 13:00:00,39.12,39.17,39.05,39.15,215400.0,27.0568,27.0914,27.0084,27.0776,215400.0
2008-06-19 13:10:00,39.15,39.19,39.01,39.02,166100.0,27.0776,27.1053,26.9808,26.9877,166100.0
2008-06-19 13:20:00,39.03,39.19,39.01,39.17,277800.0,26.9946,27.1053,26.9808,27.0914,277800.0
2008-06-19 13:30:00,39.17,39.28,39.05,39.14,822100.0,27.0914,27.1675,27.0084,27.0707,822100.0
2008-06-19 13:40:00,39.13,39.18,39.0,39.02,227900.0,27.0638,27.0983,26.9738,26.9877,227900.0
2008-06-19 13:50:00,39.02,39.17,38.96,39.11,420200.0,26.9877,27.0914,26.9462,27.0499,420200.0
2008-06-19 14:00:00,39.11,39.15,39.05,39.12,189100.0,27.0499,27.0776,27.0084,27.0568,189100.0
2008-06-19 14:10:00,39.13,39.25,39.11,39.24,246300.0,27.0638,27.1468,27.0499,27.1398,246300.0
2008-06-19 14:20:00,39.25,39.63,39.24,39.52,577500.0,27.1468,27.4096,27.1398,27.3335,577500.0
2008-06-19 14:30:00,39.52,39.78,38.99,39.77,698800.0,27.3335,27.5133,26.9669,27.5064,698800.0
2008-06-19 14:40:00,39.77,39.79,39.54,39.57,487700.0,27.5064,27.5202,27.3473,27.3681,487700.0
2008-06-19 14:50:00,39.57,39.76,39.52,39.73,406800.0,27.3681,27.4995,27.3335,27.4787,406800.0
2008-06-19 15:00:00,39.73,40.07,39.73,39.92,714400.0,27.4787,27.7139,27.4787,27.6101,714400.0
2008-06-19 15:10:00,39.91,39.97,39.74,39.91,434000.0,27.6032,27.6447,27.4857,27.6032,434000.0
2008-06-19 15:20:00,39.91,40.03,39.85,39.92,474500.0,27.6032,27.6862,27.5617,27.6101,474500.0
2008-06-19 15:30:00,39.91,40.02,39.84,39.99,556700.0,27.6032,27.6793,27.5548,27.6586,556700.0
2008-06-19 15:40:00,39.99,40.07,39.93,40.0,956700.0,27.6586,27.7139,27.6171,27.6655,956700.0
2008-06-19 15:50:00,40.0,40.29,39.99,40.24,1338000.0,27.6655,27.8661,27.6586,27.8315,1338000.0
2008-06-20 09:30:00,39.73,39.75,38.7,38.73,2328400.0,27.4787,27.4926,26.7664,26.7871,2328400.0
2008-06-20 09:40:00,38.73,39.03,38.6,39.0,1136100.0,26.7871,26.9946,26.6972,26.9738,1136100.0
2008-06-20 09:50:00,39.0,39.13,38.76,38.91,788900.0,26.9738,27.0638,26.8078,26.9116,788900.0
2008-06-20 10:00:00,38.9,38.94,38.6,38.94,672900.0,26.9047,26.9323,26.6972,26.9323,672900.0
2008-06-20 10:10:00,38.94,39.08,38.84,38.9,553000.0,26.9323,27.0292,26.8632,26.9047,553000.0
2008-06-20 10:20:00,38.89,39.05,38.82,39.05,462300.0,26.8978,27.0084,26.8493,27.0084,462300.0
2008-06-20 10:30:00,39.05,39.1,38.72,38.77,434500.0,27.0084,27.043,26.7802,26.8148,434500.0
2008-06-20 10:40:00,38.77,39.02,38.73,39.02,578600.0,26.8148,26.9877,26.7871,26.9877,578600.0
2008-06-20 10:50:00,39.02,39.39,39.02,39.23,945400.0,26.9877,27.2436,26.9877,27.1329,945400.0
2008-06-20 11:00:00,39.23,39.56,39.12,39.5,688300.0,27.1329,27.3612,27.0568,27.3197,688300.0
2008-06-20 11:10:00,39.5,39.58,39.38,39.49,661900.0,27.3197,27.375,27.2367,27.3127,661900.0
2008-06-20 11:20:00,39.48,39.89,39.37,39.42,736700.0,27.3058,27.5894,27.2297,27.2643,736700.0
2008-06-20 11:30:00,39.42,39.47,39.27,39.4,293500.0,27.2643,27.2989,27.1606,27.2505,293500.0
2008-06-20 11:40:00,39.41,39.5,39.12,39.12,468700.0,27.2574,27.3197,27.0568,27.0568,468700.0
2008-06-20 11:50:00,39.12,39.18,39.05,39.08,397200.0,27.0568,27.0983,27.0084,27.0292,397200.0
2008-06-20 12:00:00,39.08,39.15,38.96,39.02,459700.0,27.0292,27.0776,26.9462,26.9877,459700.0
2008-06-20 12:10:00,39.01,39.11,38.97,39.07,231000.0,26.9808,27.0499,26.9531,27.0223,231000.0
2008-06-20 12:20:00,39.06,39.15,38.93,39.14,291100.0,27.0153,27.0776,26.9254,27.0707,291100.0
2008-06-20 12:30:00,39.14,39.16,39.07,39.07,305500.0,27.0707,27.0845,27.0223,27.0223,305500.0
2008-06-20 12:40:00,39.08,39.11,39.04,39.1,159300.0,27.0292,27.0499,27.0015,27.043,159300.0
2008-06-20 12:50:00,39.1,39.15,39.06,39.12,157800.0,27.043,27.0776,27.0153,27.0568,157800.0
2008-06-20 13:00:00,39.12,39.14,39.06,39.11,267300.0,27.0568,27.0707,27.0153,27.0499,267300.0
2008-06-20 13:10:00,39.11,39.14,38.95,39.01,389700.0,27.0499,27.0707,26.9393,26.9808,389700.0
2008-06-20 13:20:00,39.0,39.01,38.83,38.9,485800.0,26.9738,26.9808,26.8563,26.9047,485800.0
2008-06-20 13:30:00,38.9,38.9,38.76,38.82,525500.0,26.9047,26.9047,26.8078,26.8493,525500.0
2008-06-20 13:40:00,38.83,38.9,38.71,38.89,750300.0,26.8563,26.9047,26.7733,26.8978,750300.0
2008-06-20 13:50:00,38.89,38.91,38.76,38.76,379200.0,26.8978,26.9116,26.8078,26.8078,379200.0
2008-06-20 14:00:00,38.77,38.77,38.61,38.68,547500.0,26.8148,26.8148,26.7041,26.7525,547500.0
2008-06-20 14:10:00,38.69,38.74,38.53,38.66,530800.0,26.7594,26.794,26.6488,26.7387,530800.0
2008-06-20 14:20:00,38.66,38.74,38.62,38.66,333700.0,26.7387,26.794,26.711,26.7387,333700.0
2008-06-20 14:30:00,38.66,38.72,38.64,38.67,298100.0,26.7387,26.7802,26.7249,26.7456,298100.0
2008-06-20 14:40:00,38.67,38.89,38.64,38.81,419300.0,26.7456,26.8978,26.7249,26.8424,419300.0
2008-06-20 14:50:00,38.81,38.82,38.6,38.61,370900.0,26.8424,26.8493,26.6972,26.7041,370900.0
2008-06-20 15:00:00,38.61,38.95,38.51,38.73,637000.0,26.7041,26.9393,26.6349,26.7871,637000.0
2008-06-20 15:10:00,38.72,38.86,38.72,38.79,397400.0,26.7802,26.877,26.7802,26.8286,397400.0
2008-06-20 15:20:00,38.79,38.94,38.73,38.79,583400.0,26.8286,26.9323,26.7871,26.8286,583400.0
2008-06-20 15:30:00,38.78,38.9,38.75,38.85,384700.0,26.8217,26.9047,26.8009,26.8701,384700.0
2008-06-20 15:40:00,38.85,38.96,38.76,38.83,821900.0,26.8701,26.9462,26.8078,26.8563,821900.0
2008-06-20 15:50:00,38.84,38.89,38.69,38.71,1336200.0,26.8632,26.8978,26.7594,26.7733,1336200.0
2008-06-23 09:30:00,38.89,38.89,37.93,38.04,1006000.0,26.8978,26.8978,26.2338,26.3099,1006000.0
2008-06-23 09:40:00,38.03,38.15,37.8,37.89,675100.0,26.303,26.386,26.1439,26.2061,675100.0
2008-06-23 09:50:00,37.89,37.93,37.62,37.74,569500.0,26.2061,26.2338,26.0194,26.1024,569500.0
2008-06-23 10:00:00,37.74,37.79,37.52,37.6,624900.0,26.1024,26.137,25.9502,26.0056,624900.0
2008-06-23 10:10:00,37.6,37.87,37.59,37.65,487600.0,26.0056,26.1923,25.9986,26.0401,487600.0
2008-06-23 10:20:00,37.66,37.75,37.52,37.53,445700.0,26.047,26.1093,25.9502,25.9571,445700.0
2008-06-23 10:30:00,37.54,37.76,37.5,37.6,472700.0,25.9641,26.1162,25.9364,26.0056,472700.0
2008-06-23 10:40:00,37.6,37.75,37.5,37.63,577000.0,26.0056,26.1093,25.9364,26.0263,577000.0
2008-06-23 10:50:00,37.63,37.75,37.56,37.68,451400.0,26.0263,26.1093,25.9779,26.0609,451400.0
2008-06-23 11:00:00,37.69,37.75,37.55,37.57,339400.0,26.0678,26.1093,25.971,25.9848,339400.0
2008-06-23 11:10:00,37.56,37.64,37.41,37.45,485200.0,25.9779,26.0332,25.8741,25.9018,485200.0
2008-06-23 11:20:00,37.45,37.53,37.4,37.44,357200.0,25.9018,25.9571,25.8672,25.8949,357200.0
2008-06-23 11:30:00,37.45,37.58,37.42,37.51,231200.0,25.9018,25.9917,25.8811,25.9433,231200.0
2008-06-23 11:40:00,37.52,37.61,37.45,37.57,265900.0,25.9502,26.0125,25.9018,25.9848,265900.0
2008-06-23 11:50:00,37.58,37.7,37.54,37.61,260300.0,25.9917,26.0747,25.9641,26.0125,260300.0
2008-06-23 12:00:00,37.61,37.7,37.56,37.6,230700.0,26.0125,26.0747,25.9779,26.0056,230700.0
2008-06-23 12:10:00,37.6,37.6,37.48,37.55,251600.0,26.0056,26.0056,25.9226,25.971,251600.0
2008-06-23 12:20:00,37.56,37.57,37.45,37.45,131400.0,25.9779,25.9848,25.9018,25.9018,131400.0
2008-06-23 12:30:00,37.46,37.75,37.45,37.73,338500.0,25.9087,26.1093,25.9018,26.0955,338500.0
2008-06-23 12:40:00,37.73,37.74,37.63,37.73,257500.0,26.0955,26.1024,26.0263,26.0955,257500.0
2008-06-23 12:50:00,37.72,37.79,37.65,37.75,441800.0,26.0885,26.137,26.0401,26.1093,441800.0
2008-06-23 13:00:00,37.75,37.79,37.7,37.78,367400.0,26.1093,26.137,26.0747,26.13,367400.0
2008-06-23 13:10:00,37.78,37.79,37.66,37.68,204100.0,26.13,26.137,26.047,26.0609,204100.0
2008-06-23 13:20:00,37.68,37.8,37.66,37.77,280900.0,26.0609,26.1439,26.047,26.1231,280900.0
2008-06-23 13:30:00,37.77,37.82,37.75,37.76,437500.0,26.1231,26.1577,26.1093,26.1162,437500.0
2008-06-23 13:40:00,37.77,37.85,37.76,37.82,262200.0,26.1231,26.1785,26.1162,26.1577,262200.0
2008-06-23 13:50:00,37.83,37.85,37.78,37.82,358200.0,26.1646,26.1785,26.13,26.1577,358200.0
2008-06-23 14:00:00,37.83,37.85,37.59,37.62,418400.0,26.1646,26.1785,25.9986,26.0194,418400.0
2008-06-23 14:10:00,37.62,37.77,37.58,37.75,304700.0,26.0194,26.1231,25.9917,26.1093,304700.0
2008-06-23 14:20:00,37.75,37.75,37.46,37.51,403600.0,26.1093,26.1093,25.9087,25.9433,403600.0
2008-06-23 14:30:00,37.51,37.66,37.5,37.55,242200.0,25.9433,26.047,25.9364,25.971,242200.0
2008-06-23 14:40:00,37.54,37.58,37.44,37.46,207000.0,25.9641,25.9917,25.8949,25.9087,207000.0
2008-06-23 14:50:00,37.46,37.59,37.44,37.54,201600.0,25.9087,25.9986,25.8949,25.9641,201600.0
2008-06-23 15:00:00,37.55,37.56,37.43,37.47,262100.0,25.971,25.9779,25.888,25.9156,262100.0
2008-06-23 15:10:00,37.46,37.53,37.37,37.4,403700.0,25.9087,25.9571,25.8465,25.8672,403700.0
2008-06-23 15:20:00,37.4,37.58,37.39,37.56,403100.0,25.8672,25.9917,25.8603,25.9779,403100.0
2008-06-23 15:30:00,37.56,37.58,37.44,37.54,346000.0,25.9779,25.9917,25.8949,25.9641,346000.0
2008-06-23 15:40:00,37.54,37.58,37.38,37.4,713800.0,25.9641,25.9917,25.8534,25.8672,713800.0
2008-06-23 15:50:00,37.39,37.52,37.35,37.5,1156300.0,25.8603,25.9502,25.8326,25.9364,1156300.0
2008-06-24 09:30:00,37.42,37.76,37.1,37.37,924400.0,25.8811,26.1162,25.6597,25.8465,924400.0
2008-06-24 09:40:00,37.39,37.45,37.03,37.26,637400.0,25.8603,25.9018,25.6113,25.7704,637400.0
2008-06-24 09:50:00,37.25,37.29,36.95,37.0,600900.0,25.7635,25.7911,25.556,25.5906,600900.0
2008-06-24 10:00:00,37.01,37.16,36.8,37.06,536900.0,25.5975,25.7012,25.4522,25.6321,536900.0
2008-06-24 10:10:00,37.07,37.19,36.84,37.01,398100.0,25.639,25.722,25.4799,25.5975,398100.0
2008-06-24 10:20:00,37.02,37.05,36.73,36.88,407000.0,25.6044,25.6252,25.4038,25.5076,407000.0
2008-06-24 10:30:00,36.88,36.93,36.66,36.83,405800.0,25.5076,25.5422,25.3554,25.473,405800.0
2008-06-24 10:40:00,36.84,37.36,36.71,37.23,540000.0,25.4799,25.8396,25.39,25.7496,540000.0
2008-06-24 10:50:00,37.23,37.81,37.23,37.81,758200.0,25.7496,26.1508,25.7496,26.1508,758200.0
2008-06-24 11:00:00,37.8,37.92,37.68,37.85,897300.0,26.1439,26.2269,26.0609,26.1785,897300.0
2008-06-24 11:10:00,37.86,38.17,37.64,38.05,660200.0,26.1854,26.3998,26.0332,26.3168,660200.0
2008-06-24 11:20:00,38.06,38.08,37.81,37.85,548100.0,26.3237,26.3375,26.1508,26.1785,548100.0
2008-06-24 11:30:00,37.85,37.86,37.63,37.73,375800.0,26.1785,26.1854,26.0263,26.0955,375800.0
2008-06-24 11:40:00,37.73,38.06,37.68,38.04,420100.0,26.0955,26.3237,26.0609,26.3099,420100.0
2008-06-24 11:50:00,38.05,38.22,37.89,38.19,544700.0,26.3168,26.4344,26.2061,26.4136,544700.0
2008-06-24 12:00:00,38.19,38.47,38.18,38.47,700700.0,26.4136,26.6073,26.4067,26.6073,700700.0
2008-06-24 12:10:00,38.47,38.98,38.46,38.78,1148500.0,26.6073,26.96,26.6004,26.8217,1148500.0
2008-06-24 12:20:00,38.78,39.25,38.68,39.2,689500.0,26.8217,27.1468,26.7525,27.1122,689500.0
2008-06-24 12:30:00,39.2,39.25,39.05,39.08,495900.0,27.1122,27.1468,27.0084,27.0292,495900.0
2008-06-24 12:40:00,39.07,39.12,38.87,38.92,377000.0,27.0223,27.0568,26.8839,26.9185,377000.0
2008-06-24 12:50:00,38.92,38.97,38.74,38.79,557100.0,26.9185,26.9531,26.794,26.8286,557100.0
2008-06-24 13:00:00,38.78,39.09,38.75,38.94,646600.0,26.8217,27.0361,26.8009,26.9323,646600.0
2008-06-24 13:10:00,38.95,38.97,38.8,38.94,282200.0,26.9393,26.9531,26.8355,26.9323,282200.0
2008-06-24 13:20:00,38.94,39.05,38.86,38.88,490600.0,26.9323,27.0084,26.877,26.8908,490600.0
2008-06-24 13:30:00,38.88,38.91,38.65,38.69,401200.0,26.8908,26.9116,26.7318,26.7594,401200.0
2008-06-24 13:40:00,38.69,38.91,38.65,38.85,668200.0,26.7594,26.9116,26.7318,26.8701,668200.0
2008-06-24 13:50:00,38.85,38.96,38.8,38.87,398500.0,26.8701,26.9462,26.8355,26.8839,398500.0
2008-06-24 14:00:00,38.88,39.13,38.86,38.9,519300.0,26.8908,27.0638,26.877,26.9047,519300.0
2008-06-24 14:10:00,38.9,38.97,38.83,38.93,318900.0,26.9047,26.9531,26.8563,26.9254,318900.0
2008-06-24 14:20:00,38.92,38.93,38.75,38.78,390400.0,26.9185,26.9254,26.8009,26.8217,390400.0
2008-06-24 14:30:00,38.79,38.81,38.62,38.62,368800.0,26.8286,26.8424,26.711,26.711,368800.0
2008-06-24 14:40:00,38.62,38.64,38.27,38.31,454600.0,26.711,26.7249,26.4689,26.4966,454600.0
2008-06-24 14:50:00,38.31,38.46,38.3,38.38,319700.0,26.4966,26.6004,26.4897,26.545,319700.0
2008-06-24 15:00:00,38.38,38.53,38.25,38.33,354700.0,26.545,26.6488,26.4551,26.5104,354700.0
2008-06-24 15:10:00,38.33,38.37,38.25,38.27,330700.0,26.5104,26.5381,26.4551,26.4689,330700.0
2008-06-24 15:20:00,38.29,38.33,38.1,38.27,490500.0,26.4828,26.5104,26.3514,26.4689,490500.0
2008-06-24 15:30:00,38.27,38.27,38.09,38.2,377200.0,26.4689,26.4689,26.3445,26.4205,377200.0
2008-06-24 15:40:00,38.2,38.37,38.17,38.27,587900.0,26.4205,26.5381,26.3998,26.4689,587900.0
2008-06-24 15:50:00,38.27,38.41,38.18,38.36,920400.0,26.4689,26.5658,26.4067,26.5312,920400.0
2008-06-25 09:30:00,38.99,39.29,38.62,39.12,1003700.0,26.9669,27.1744,26.711,27.0568,1003700.0
2008-06-25 09:40:00,39.14,39.44,38.94,39.23,875900.0,27.0707,27.2782,26.9323,27.1329,875900.0
2008-06-25 09:50:00,39.23,39.28,39.1,39.26,347000.0,27.1329,27.1675,27.043,27.1537,347000.0
2008-06-25 10:00:00,39.25,39.36,39.06,39.12,525000.0,27.1468,27.2228,27.0153,27.0568,525000.0
2008-06-25 10:10:00,39.11,39.17,38.98,39.04,251100.0,27.0499,27.0914,26.96,27.0015,251100.0
2008-06-25 10:20:00,39.04,39.07,38.93,39.02,249600.0,27.0015,27.0223,26.9254,26.9877,249600.0
2008-06-25 10:30:00,39.01,39.25,38.98,39.14,827500.0,26.9808,27.1468,26.96,27.0707,827500.0
2008-06-25 10:40:00,39.13,39.44,39.12,39.44,929800.0,27.0638,27.2782,27.0568,27.2782,929800.0
2008-06-25 10:50:00,39.45,39.5,39.25,39.31,678600.0,27.2851,27.3197,27.1468,27.1883,678600.0
2008-06-25 11:00:00,39.3,39.37,39.1,39.12,523500.0,27.1813,27.2297,27.043,27.0568,523500.0
2008-06-25 11:10:00,39.12,39.12,38.86,38.9,618600.0,27.0568,27.0568,26.877,26.9047,618600.0
2008-06-25 11:20:00,38.9,39.04,38.88,38.97,339200.0,26.9047,27.0015,26.8908,26.9531,339200.0
2008-06-25 11:30:00,38.97,39.15,38.95,39.04,324300.0,26.9531,27.0776,26.9393,27.0015,324300.0
2008-06-25 11:40:00,39.05,39.1,38.81,38.82,301600.0,27.0084,27.043,26.8424,26.8493,301600.0
2008-06-25 11:50:00,38.82,39.01,38.77,38.94,296600.0,26.8493,26.9808,26.8148,26.9323,296600.0
2008-06-25 12:00:00,38.94,38.94,38.87,38.9,330700.0,26.9323,26.9323,26.8839,26.9047,330700.0
2008-06-25 12:10:00,38.89,38.94,38.86,38.86,206300.0,26.8978,26.9323,26.877,26.877,206300.0
2008-06-25 12:20:00,38.87,38.94,38.84,38.89,215600.0,26.8839,26.9323,26.8632,26.8978,215600.0
2008-06-25 12:30:00,38.88,38.91,38.85,38.87,140400.0,26.8908,26.9116,26.8701,26.8839,140400.0
2008-06-25 12:40:00,38.87,38.89,38.71,38.71,124500.0,26.8839,26.8978,26.7733,26.7733,124500.0
2008-06-25 12:50:00,38.72,38.81,38.7,38.75,145900.0,26.7802,26.8424,26.7664,26.8009,145900.0
2008-06-25 13:00:00,38.74,38.8,38.67,38.67,162100.0,26.794,26.8355,26.7456,26.7456,162100.0
2008-06-25 13:10:00,38.67,38.8,38.64,38.76,189400.0,26.7456,26.8355,26.7249,26.8078,189400.0
2008-06-25 13:20:00,38.76,38.76,38.65,38.67,261400.0,26.8078,26.8078,26.7318,26.7456,261400.0
2008-06-25 13:30:00,38.67,38.73,38.6,38.61,146900.0,26.7456,26.7871,26.6972,26.7041,146900.0
2008-06-25 13:40:00,38.62,38.67,38.6,38.63,219800.0,26.711,26.7456,26.6972,26.7179,219800.0
2008-06-25 13:50:00,38.64,38.65,38.57,38.64,134300.0,26.7249,26.7318,26.6764,26.7249,134300.0
2008-06-25 14:00:00,38.64,38.64,38.46,38.47,321000.0,26.7249,26.7249,26.6004,26.6073,321000.0
2008-06-25 14:10:00,38.46,38.67,38.04,38.58,1739400.0,26.6004,26.7456,26.3099,26.6834,1739400.0
2008-06-25 14:20:00,38.58,38.66,38.4,38.45,1613600.0,26.6834,26.7387,26.5589,26.5934,1613600.0
2008-06-25 14:30:00,38.45,38.67,38.28,38.47,1366600.0,26.5934,26.7456,26.4759,26.6073,1366600.0
2008-06-25 14:40:00,38.48,38.57,38.28,38.36,964700.0,26.6142,26.6764,26.4759,26.5312,964700.0
2008-06-25 14:50:00,38.37,38.5,38.36,38.44,1107300.0,26.5381,26.628,26.5312,26.5865,1107300.0
2008-06-25 15:00:00,38.45,38.74,38.41,38.63,970200.0,26.5934,26.794,26.5658,26.7179,970200.0
2008-06-25 15:10:00,38.63,38.69,38.41,38.42,583700.0,26.7179,26.7594,26.5658,26.5727,583700.0
2008-06-25 15:20:00,38.42,38.44,38.22,38.35,891800.0,26.5727,26.5865,26.4344,26.5243,891800.0
2008-06-25 15:30:00,38.35,38.36,37.95,38.09,1339700.0,26.5243,26.5312,26.2476,26.3445,1339700.0
2008-06-25 15:40:00,38.09,38.24,38.01,38.04,993500.0,26.3445,26.4482,26.2891,26.3099,993500.0
2008-06-25 15:50:00,38.05,38.2,38.0,38.14,833800.0,26.3168,26.4205,26.2822,26.379,833800.0
2008-06-26 09:30:00,37.5,38.0,37.12,37.81,925400.0,25.9364,26.2822,25.6736,26.1508,925400.0
2008-06-26 09:40:00,37.79,38.18,37.71,37.76,839000.0,26.137,26.4067,26.0816,26.1162,839000.0
2008-06-26 09:50:00,37.75,37.76,37.32,37.49,786600.0,26.1093,26.1162,25.8119,25.9295,786600.0
2008-06-26 10:00:00,37.49,37.7,37.28,37.49,736300.0,25.9295,26.0747,25.7842,25.9295,736300.0
2008-06-26 10:10:00,37.49,37.52,37.19,37.25,539400.0,25.9295,25.9502,25.722,25.7635,539400.0
2008-06-26 10:20:00,37.27,37.71,37.22,37.64,492200.0,25.7773,26.0816,25.7427,26.0332,492200.0
2008-06-26 10:30:00,37.64,37.74,37.54,37.57,533000.0,26.0332,26.1024,25.9641,25.9848,533000.0
2008-06-26 10:40:00,37.58,37.74,37.42,37.68,523100.0,25.9917,26.1024,25.8811,26.0609,523100.0
2008-06-26 10:50:00,37.68,37.8,37.41,37.47,367900.0,26.0609,26.1439,25.8741,25.9156,367900.0
2008-06-26 11:00:00,37.47,37.57,37.42,37.48,490700.0,25.9156,25.9848,25.8811,25.9226,490700.0
2008-06-26 11:10:00,37.48,37.57,37.34,37.37,463000.0,25.9226,25.9848,25.8257,25.8465,463000.0
2008-06-26 11:20:00,37.37,37.45,37.15,37.16,837200.0,25.8465,25.9018,25.6943,25.7012,837200.0
2008-06-26 11:30:00,37.17,37.6,37.17,37.24,475100.0,25.7081,26.0056,25.7081,25.7566,475100.0
2008-06-26 11:40:00,37.24,37.6,37.2,37.5,383500.0,25.7566,26.0056,25.7289,25.9364,383500.0
2008-06-26 11:50:00,37.53,37.6,37.46,37.5,244600.0,25.9571,26.0056,25.9087,25.9364,244600.0
2008-06-26 12:00:00,37.5,37.52,37.19,37.28,398500.0,25.9364,25.9502,25.722,25.7842,398500.0
2008-06-26 12:10:00,37.28,37.47,37.24,37.37,300600.0,25.7842,25.9156,25.7566,25.8465,300600.0
2008-06-26 12:20:00,37.37,37.44,37.25,37.28,216000.0,25.8465,25.8949,25.7635,25.7842,216000.0
2008-06-26 12:30:00,37.28,37.33,37.12,37.18,415600.0,25.7842,25.8188,25.6736,25.7151,415600.0
2008-06-26 12:40:00,37.19,37.19,37.01,37.08,558200.0,25.722,25.722,25.5975,25.6459,558200.0
2008-06-26 12:50:00,37.1,37.12,36.96,37.01,569700.0,25.6597,25.6736,25.5629,25.5975,569700.0
2008-06-26 13:00:00,37.02,37.23,37.01,37.22,460600.0,25.6044,25.7496,25.5975,25.7427,460600.0
2008-06-26 13:10:00,37.22,37.26,37.09,37.1,277800.0,25.7427,25.7704,25.6528,25.6597,277800.0
2008-06-26 13:20:00,37.1,37.17,36.95,37.06,467100.0,25.6597,25.7081,25.556,25.6321,467100.0
2008-06-26 13:30:00,37.06,37.26,37.05,37.24,535700.0,25.6321,25.7704,25.6252,25.7566,535700.0
2008-06-26 13:40:00,37.25,37.39,37.2,37.27,404800.0,25.7635,25.8603,25.7289,25.7773,404800.0
2008-06-26 13:50:00,37.26,37.55,37.25,37.38,429900.0,25.7704,25.971,25.7635,25.8534,429900.0
2008-06-26 14:00:00,37.38,37.47,37.31,37.4,349700.0,25.8534,25.9156,25.805,25.8672,349700.0
2008-06-26 14:10:00,37.41,37.44,37.24,37.28,461300.0,25.8741,25.8949,25.7566,25.7842,461300.0
2008-06-26 14:20:00,37.28,37.36,37.06,37.16,558400.0,25.7842,25.8396,25.6321,25.7012,558400.0
2008-06-26 14:30:00,37.16,37.16,36.9,36.91,467700.0,25.7012,25.7012,25.5214,25.5283,467700.0
2008-06-26 14:40:00,36.91,37.06,36.69,36.72,568600.0,25.5283,25.6321,25.3762,25.3969,568600.0
2008-06-26 14:50:00,36.72,36.98,36.7,36.88,336100.0,25.3969,25.5767,25.3831,25.5076,336100.0
2008-06-26 15:00:00,36.88,37.14,36.87,37.06,374300.0,25.5076,25.6874,25.5007,25.6321,374300.0
2008-06-26 15:10:00,37.06,37.25,36.96,37.12,404700.0,25.6321,25.7635,25.5629,25.6736,404700.0
2008-06-26 15:20:00,37.11,37.28,37.03,37.17,435000.0,25.6666,25.7842,25.6113,25.7081,435000.0
2008-06-26 15:30:00,37.16,37.21,36.97,37.1,612600.0,25.7012,25.7358,25.5698,25.6597,612600.0
2008-06-26 15:40:00,37.11,37.13,36.78,36.89,742600.0,25.6666,25.6805,25.4384,25.5145,742600.0
2008-06-26 15:50:00,36.89,36.95,36.75,36.83,1284700.0,25.5145,25.556,25.4177,25.473,1284700.0
2008-06-27 09:30:00,36.95,37.35,36.5,36.62,706200.0,25.556,25.8326,25.2448,25.3277,706200.0
2008-06-27 09:40:00,36.62,37.17,36.5,37.08,738100.0,25.3277,25.7081,25.2448,25.6459,738100.0
2008-06-27 09:50:00,37.08,37.43,37.05,37.38,890700.0,25.6459,25.888,25.6252,25.8534,890700.0
2008-06-27 10:00:00,37.38,37.5,37.1,37.32,845600.0,25.8534,25.9364,25.6597,25.8119,845600.0
2008-06-27 10:10:00,37.32,37.42,37.04,37.1,443700.0,25.8119,25.8811,25.6182,25.6597,443700.0
2008-06-27 10:20:00,37.1,37.36,37.07,37.16,451100.0,25.6597,25.8396,25.639,25.7012,451100.0
2008-06-27 10:30:00,37.16,37.35,37.12,37.21,366400.0,25.7012,25.8326,25.6736,25.7358,366400.0
2008-06-27 10:40:00,37.22,37.23,36.71,36.73,506300.0,25.7427,25.7496,25.39,25.4038,506300.0
2008-06-27 10:50:00,36.73,36.78,36.64,36.71,396600.0,25.4038,25.4384,25.3416,25.39,396600.0
2008-06-27 11:00:00,36.71,36.93,36.67,36.87,495900.0,25.39,25.5422,25.3623,25.5007,495900.0
2008-06-27 11:10:00,36.86,37.11,36.8,37.08,448200.0,25.4937,25.6666,25.4522,25.6459,448200.0
2008-06-27 11:20:00,37.07,37.19,36.68,37.11,810500.0,25.639,25.722,25.3692,25.6666,810500.0
2008-06-27 11:30:00,37.11,37.3,37.1,37.18,674200.0,25.6666,25.7981,25.6597,25.7151,674200.0
2008-06-27 11:40:00,37.17,37.29,37.12,37.23,478800.0,25.7081,25.7911,25.6736,25.7496,478800.0
2008-06-27 11:50:00,37.23,37.37,37.14,37.34,650600.0,25.7496,25.8465,25.6874,25.8257,650600.0
2008-06-27 12:00:00,37.34,37.5,37.33,37.47,476300.0,25.8257,25.9364,25.8188,25.9156,476300.0
2008-06-27 12:10:00,37.47,37.5,37.3,37.34,380900.0,25.9156,25.9364,25.7981,25.8257,380900.0
2008-06-27 12:20:00,37.34,37.41,37.25,37.27,168600.0,25.8257,25.8741,25.7635,25.7773,168600.0
2008-06-27 12:30:00,37.28,37.32,37.12,37.14,384200.0,25.7842,25.8119,25.6736,25.6874,384200.0
2008-06-27 12:40:00,37.13,37.14,36.92,37.0,437300.0,25.6805,25.6874,25.5352,25.5906,437300.0
2008-06-27 12:50:00,36.99,37.32,36.97,37.2,454900.0,25.5837,25.8119,25.5698,25.7289,454900.0
2008-06-27 13:00:00,37.2,37.25,37.06,37.06,440400.0,25.7289,25.7635,25.6321,25.6321,440400.0
2008-06-27 13:10:00,37.06,37.12,36.9,36.93,559100.0,25.6321,25.6736,25.5214,25.5422,559100.0
2008-06-27 13:20:00,36.92,37.06,36.7,36.78,813200.0,25.5352,25.6321,25.3831,25.4384,813200.0
2008-06-27 13:30:00,36.77,36.78,36.19,36.3,1907600.0,25.4315,25.4384,25.0303,25.1064,1907600.0
2008-06-27 13:40:00,36.3,36.4,36.07,36.2,999700.0,25.1064,25.1756,24.9473,25.0373,999700.0
2008-06-27 13:50:00,36.19,36.48,36.19,36.33,710300.0,25.0303,25.2309,25.0303,25.1272,710300.0
2008-06-27 14:00:00,36.34,36.78,36.24,36.78,885900.0,25.1341,25.4384,25.0649,25.4384,885900.0
2008-06-27 14:10:00,36.78,36.83,36.61,36.62,673100.0,25.4384,25.473,25.3208,25.3277,673100.0
2008-06-27 14:20:00,36.63,36.95,36.5,36.81,523000.0,25.3347,25.556,25.2448,25.4592,523000.0
2008-06-27 14:30:00,36.81,37.1,36.66,36.69,571800.0,25.4592,25.6597,25.3554,25.3762,571800.0
2008-06-27 14:40:00,36.69,36.83,36.57,36.83,339600.0,25.3762,25.473,25.2932,25.473,339600.0
2008-06-27 14:50:00,36.84,36.84,36.57,36.77,477000.0,25.4799,25.4799,25.2932,25.4315,477000.0
2008-06-27 15:00:00,36.78,36.92,36.68,36.84,429100.0,25.4384,25.5352,25.3692,25.4799,429100.0
2008-06-27 15:10:00,36.83,36.86,36.74,36.76,301300.0,25.473,25.4937,25.4107,25.4246,301300.0
2008-06-27 15:20:00,36.75,36.82,36.64,36.71,488600.0,25.4177,25.4661,25.3416,25.39,488600.0
2008-06-27 15:30:00,36.71,36.89,36.65,36.7,607400.0,25.39,25.5145,25.3485,25.3831,607400.0
2008-06-27 15:40:00,36.7,36.92,36.66,36.89,877700.0,25.3831,25.5352,25.3554,25.5145,877700.0
2008-06-27 15:50:00,36.89,36.9,36.62,36.79,1098100.0,25.5145,25.5214,25.3277,25.4453,1098100.0
2008-06-30 09:30:00,36.49,37.59,36.49,36.86,661900.0,25.2378,25.9986,25.2378,25.4937,661900.0
2008-06-30 09:40:00,36.86,36.91,36.44,36.5,527700.0,25.4937,25.5283,25.2033,25.2448,527700.0
2008-06-30 09:50:00,36.5,36.5,36.06,36.1,707900.0,25.2448,25.2448,24.9404,24.9681,707900.0
2008-06-30 10:00:00,36.1,36.34,35.9,36.3,827100.0,24.9681,25.1341,24.8298,25.1064,827100.0
2008-06-30 10:10:00,36.29,36.43,36.05,36.16,452900.0,25.0995,25.1963,24.9335,25.0096,452900.0
2008-06-30 10:20:00,36.15,36.47,36.14,36.42,434800.0,25.0027,25.224,24.9958,25.1894,434800.0
2008-06-30 10:30:00,36.41,36.49,36.19,36.31,385400.0,25.1825,25.2378,25.0303,25.1133,385400.0
2008-06-30 10:40:00,36.31,36.43,36.14,36.41,299200.0,25.1133,25.1963,24.9958,25.1825,299200.0
2008-06-30 10:50:00,36.41,36.5,36.27,36.45,426000.0,25.1825,25.2448,25.0857,25.2102,426000.0
2008-06-30 11:00:00,36.45,36.49,36.16,36.16,228100.0,25.2102,25.2378,25.0096,25.0096,228100.0
2008-06-30 11:10:00,36.17,36.49,36.16,36.43,351000.0,25.0165,25.2378,25.0096,25.1963,351000.0
2008-06-30 11:20:00,36.44,36.67,36.34,36.63,480900.0,25.2033,25.3623,25.1341,25.3347,480900.0
2008-06-30 11:30:00,36.63,36.68,36.34,36.39,392000.0,25.3347,25.3692,25.1341,25.1687,392000.0
2008-06-30 11:40:00,36.39,36.55,36.23,36.27,213100.0,25.1687,25.2793,25.058,25.0857,213100.0
2008-06-30 11:50:00,36.27,36.38,36.24,36.33,249200.0,25.0857,25.1618,25.0649,25.1272,249200.0
2008-06-30 12:00:00,36.33,36.51,36.26,36.49,272700.0,25.1272,25.2517,25.0788,25.2378,272700.0
2008-06-30 12:10:00,36.48,36.61,36.47,36.54,312600.0,25.2309,25.3208,25.224,25.2724,312600.0
2008-06-30 12:20:00,36.54,36.64,36.46,36.63,180400.0,25.2724,25.3416,25.2171,25.3347,180400.0
2008-06-30 12:30:00,36.62,36.64,36.38,36.42,218200.0,25.3277,25.3416,25.1618,25.1894,218200.0
2008-06-30 12:40:00,36.43,36.6,36.36,36.49,143700.0,25.1963,25.3139,25.1479,25.2378,143700.0
2008-06-30 12:50:00,36.5,36.53,36.35,36.4,155800.0,25.2448,25.2655,25.141,25.1756,155800.0
2008-06-30 13:00:00,36.4,36.45,36.27,36.3,146300.0,25.1756,25.2102,25.0857,25.1064,146300.0
2008-06-30 13:10:00,36.3,36.38,36.27,36.37,216900.0,25.1064,25.1618,25.0857,25.1548,216900.0
2008-06-30 13:20:00,36.36,36.42,36.16,36.23,301000.0,25.1479,25.1894,25.0096,25.058,301000.0
2008-06-30 13:30:00,36.23,36.3,35.92,36.06,424300.0,25.058,25.1064,24.8436,24.9404,424300.0
2008-06-30 13:40:00,36.06,36.13,35.82,35.89,362400.0,24.9404,24.9888,24.7744,24.8229,362400.0
2008-06-30 13:50:00,35.88,35.91,35.72,35.88,508800.0,24.8159,24.8367,24.7053,24.8159,508800.0
2008-06-30 14:00:00,35.89,36.01,35.83,35.85,344300.0,24.8229,24.9058,24.7814,24.7952,344300.0
2008-06-30 14:10:00,35.85,35.92,35.79,35.9,582600.0,24.7952,24.8436,24.7537,24.8298,582600.0
2008-06-30 14:20:00,35.89,36.09,35.87,36.05,299800.0,24.8229,24.9612,24.809,24.9335,299800.0
2008-06-30 14:30:00,36.05,36.06,35.88,35.89,450500.0,24.9335,24.9404,24.8159,24.8229,450500.0
2008-06-30 14:40:00,35.9,35.97,35.83,35.88,347400.0,24.8298,24.8782,24.7814,24.8159,347400.0
2008-06-30 14:50:00,35.87,35.96,35.81,35.89,403900.0,24.809,24.8713,24.7675,24.8229,403900.0
2008-06-30 15:00:00,35.89,35.99,35.84,35.9,427700.0,24.8229,24.892,24.7883,24.8298,427700.0
2008-06-30 15:10:00,35.89,36.08,35.86,36.07,427300.0,24.8229,24.9543,24.8021,24.9473,427300.0
2008-06-30 15:20:00,36.07,36.21,36.03,36.15,473600.0,24.9473,25.0442,24.9197,25.0027,473600.0
2008-06-30 15:30:00,36.15,36.15,36.0,36.08,413900.0,25.0027,25.0027,24.8989,24.9543,413900.0
2008-06-30 15:40:00,36.08,36.13,35.93,35.98,1180100.0,24.9543,24.9888,24.8505,24.8851,1180100.0
2008-06-30 15:50:00,35.99,36.19,35.9,36.02,2073700.0,24.892,25.0303,24.8298,24.9128,2073700.0
2008-07-01 09:30:00,35.5,36.17,35.4,35.75,877100.0,24.5531,25.0165,24.4839,24.726,877100.0
2008-07-01 09:40:00,35.75,36.4,35.69,36.29,795500.0,24.726,25.1756,24.6845,25.0995,795500.0
2008-07-01 09:50:00,36.29,36.65,36.29,36.5,715400.0,25.0995,25.3485,25.0995,25.2448,715400.0
2008-07-01 10:00:00,36.5,36.92,36.35,36.37,921000.0,25.2448,25.5352,25.141,25.1548,921000.0
2008-07-01 10:10:00,36.38,36.47,36.22,36.31,567200.0,25.1618,25.224,25.0511,25.1133,567200.0
2008-07-01 10:20:00,36.31,36.34,36.11,36.3,505900.0,25.1133,25.1341,24.975,25.1064,505900.0
2008-07-01 10:30:00,36.3,36.5,36.27,36.46,564400.0,25.1064,25.2448,25.0857,25.2171,564400.0
2008-07-01 10:40:00,36.47,36.47,36.15,36.33,647200.0,25.224,25.224,25.0027,25.1272,647200.0
2008-07-01 10:50:00,36.34,36.4,36.14,36.37,511600.0,25.1341,25.1756,24.9958,25.1548,511600.0
2008-07-01 11:00:00,36.37,36.47,36.03,36.03,434600.0,25.1548,25.224,24.9197,24.9197,434600.0
2008-07-01 11:10:00,36.03,36.21,35.92,35.92,518800.0,24.9197,25.0442,24.8436,24.8436,518800.0
2008-07-01 11:20:00,35.93,35.97,35.7,35.7,539200.0,24.8505,24.8782,24.6914,24.6914,539200.0
2008-07-01 11:30:00,35.71,35.71,35.5,35.58,735500.0,24.6984,24.6984,24.5531,24.6084,735500.0
2008-07-01 11:40:00,35.58,35.69,35.52,35.66,354400.0,24.6084,24.6845,24.5669,24.6638,354400.0
2008-07-01 11:50:00,35.66,35.72,35.33,35.38,615200.0,24.6638,24.7053,24.4355,24.4701,615200.0
2008-07-01 12:00:00,35.38,35.51,35.24,35.35,487600.0,24.4701,24.56,24.3733,24.4494,487600.0
2008-07-01 12:10:00,35.35,35.35,34.87,35.08,667500.0,24.4494,24.4494,24.1174,24.2626,667500.0
2008-07-01 12:20:00,35.08,35.16,34.86,35.03,486600.0,24.2626,24.318,24.1105,24.228,486600.0
2008-07-01 12:30:00,35.04,35.27,34.99,35.26,550300.0,24.235,24.394,24.2004,24.3871,550300.0
2008-07-01 12:40:00,35.26,35.27,34.99,35.22,438400.0,24.3871,24.394,24.2004,24.3595,438400.0
2008-07-01 12:50:00,35.22,35.32,35.08,35.22,319400.0,24.3595,24.4286,24.2626,24.3595,319400.0
2008-07-01 13:00:00,35.22,35.38,35.12,35.14,398700.0,24.3595,24.4701,24.2903,24.3041,398700.0
2008-07-01 13:10:00,35.14,35.42,35.1,35.3,281200.0,24.3041,24.4978,24.2765,24.4148,281200.0
2008-07-01 13:20:00,35.3,35.47,35.29,35.44,374200.0,24.4148,24.5324,24.4079,24.5116,374200.0
2008-07-01 13:30:00,35.42,35.55,35.39,35.42,377400.0,24.4978,24.5877,24.477,24.4978,377400.0
2008-07-01 13:40:00,35.42,35.7,35.34,35.69,524800.0,24.4978,24.6914,24.4425,24.6845,524800.0
2008-07-01 13:50:00,35.69,36.01,35.68,35.93,851000.0,24.6845,24.9058,24.6776,24.8505,851000.0
2008-07-01 14:00:00,35.93,36.37,35.9,36.18,989900.0,24.8505,25.1548,24.8298,25.0234,989900.0
2008-07-01 14:10:00,36.19,36.55,36.17,36.54,1078100.0,25.0303,25.2793,25.0165,25.2724,1078100.0
2008-07-01 14:20:00,36.54,36.63,36.38,36.38,1033100.0,25.2724,25.3347,25.1618,25.1618,1033100.0
2008-07-01 14:30:00,36.38,36.6,36.26,36.54,704500.0,25.1618,25.3139,25.0788,25.2724,704500.0
2008-07-01 14:40:00,36.54,36.92,36.54,36.69,777400.0,25.2724,25.5352,25.2724,25.3762,777400.0
2008-07-01 14:50:00,36.7,36.77,36.59,36.65,443400.0,25.3831,25.4315,25.307,25.3485,443400.0
2008-07-01 15:00:00,36.64,36.68,36.43,36.51,672200.0,25.3416,25.3692,25.1963,25.2517,672200.0
2008-07-01 15:10:00,36.51,36.55,36.25,36.3,483000.0,25.2517,25.2793,25.0718,25.1064,483000.0
2008-07-01 15:20:00,36.29,36.42,36.22,36.3,527600.0,25.0995,25.1894,25.0511,25.1064,527600.0
2008-07-01 15:30:00,36.29,36.45,36.24,36.45,483600.0,25.0995,25.2102,25.0649,25.2102,483600.0
2008-07-01 15:40:00,36.45,36.47,36.25,36.34,755300.0,25.2102,25.224,25.0718,25.1341,755300.0
2008-07-01 15:50:00,36.34,36.65,36.32,36.63,1096800.0,25.1341,25.3485,25.1203,25.3347,1096800.0
2008-07-02 09:30:00,36.58,36.61,35.81,35.98,822900.0,25.3001,25.3208,24.7675,24.8851,822900.0
2008-07-02 09:40:00,35.98,36.37,35.75,36.26,805300.0,24.8851,25.1548,24.726,25.0788,805300.0
2008-07-02 09:50:00,36.25,36.64,36.23,36.58,729500.0,25.0718,25.3416,25.058,25.3001,729500.0
2008-07-02 10:00:00,36.59,36.71,36.31,36.42,656200.0,25.307,25.39,25.1133,25.1894,656200.0
2008-07-02 10:10:00,36.42,36.64,36.38,36.5,444700.0,25.1894,25.3416,25.1618,25.2448,444700.0
2008-07-02 10:20:00,36.51,36.62,36.38,36.49,310100.0,25.2517,25.3277,25.1618,25.2378,310100.0
2008-07-02 10:30:00,36.5,36.56,36.23,36.47,539800.0,25.2448,25.2862,25.058,25.224,539800.0
2008-07-02 10:40:00,36.47,36.8,36.44,36.75,560200.0,25.224,25.4522,25.2033,25.4177,560200.0
2008-07-02 10:50:00,36.75,36.85,36.62,36.62,358800.0,25.4177,25.4868,25.3277,25.3277,358800.0
2008-07-02 11:00:00,36.62,36.68,36.5,36.65,485200.0,25.3277,25.3692,25.2448,25.3485,485200.0
2008-07-02 11:10:00,36.66,36.73,36.47,36.64,370000.0,25.3554,25.4038,25.224,25.3416,370000.0
2008-07-02 11:20:00,36.64,36.64,36.08,36.11,527400.0,25.3416,25.3416,24.9543,24.975,527400.0
2008-07-02 11:30:00,36.11,36.25,36.07,36.1,372000.0,24.975,25.0718,24.9473,24.9681,372000.0
2008-07-02 11:40:00,36.1,36.17,35.96,36.02,277500.0,24.9681,25.0165,24.8713,24.9128,277500.0
2008-07-02 11:50:00,36.02,36.08,35.93,35.97,375300.0,24.9128,24.9543,24.8505,24.8782,375300.0
2008-07-02 12:00:00,35.98,36.29,35.97,36.29,282700.0,24.8851,25.0995,24.8782,25.0995,282700.0
2008-07-02 12:10:00,36.28,36.39,36.13,36.19,264000.0,25.0926,25.1687,24.9888,25.0303,264000.0
2008-07-02 12:20:00,36.2,36.2,35.92,36.01,200700.0,25.0373,25.0373,24.8436,24.9058,200700.0
2008-07-02 12:30:00,36.02,36.13,35.93,36.13,270800.0,24.9128,24.9888,24.8505,24.9888,270800.0
2008-07-02 12:40:00,36.12,36.28,36.05,36.2,265300.0,24.9819,25.0926,24.9335,25.0373,265300.0
2008-07-02 12:50:00,36.2,36.35,36.19,36.29,255600.0,25.0373,25.141,25.0303,25.0995,255600.0
2008-07-02 13:00:00,36.29,36.31,36.07,36.12,198500.0,25.0995,25.1133,24.9473,24.9819,198500.0
2008-07-02 13:10:00,36.13,36.23,36.06,36.16,170500.0,24.9888,25.058,24.9404,25.0096,170500.0
2008-07-02 13:20:00,36.17,36.48,36.16,36.41,431700.0,25.0165,25.2309,25.0096,25.1825,431700.0
2008-07-02 13:30:00,36.41,36.47,36.31,36.47,259900.0,25.1825,25.224,25.1133,25.224,259900.0
2008-07-02 13:40:00,36.47,36.71,36.43,36.69,488200.0,25.224,25.39,25.1963,25.3762,488200.0
2008-07-02 13:50:00,36.68,37.01,36.66,36.88,755100.0,25.3692,25.5975,25.3554,25.5076,755100.0
2008-07-02 14:00:00,36.89,36.96,36.65,36.72,614500.0,25.5145,25.5629,25.3485,25.3969,614500.0
2008-07-02 14:10:00,36.71,36.86,36.67,36.77,311100.0,25.39,25.4937,25.3623,25.4315,311100.0
2008-07-02 14:20:00,36.77,36.78,36.35,36.35,396400.0,25.4315,25.4384,25.141,25.141,396400.0
2008-07-02 14:30:00,36.35,36.56,36.33,36.34,357500.0,25.141,25.2862,25.1272,25.1341,357500.0
2008-07-02 14:40:00,36.33,36.58,36.27,36.49,356100.0,25.1272,25.3001,25.0857,25.2378,356100.0
2008-07-02 14:50:00,36.5,36.5,36.23,36.36,375600.0,25.2448,25.2448,25.058,25.1479,375600.0
2008-07-02 15:00:00,36.35,36.44,36.15,36.17,480800.0,25.141,25.2033,25.0027,25.0165,480800.0
2008-07-02 15:10:00,36.18,36.33,36.13,36.21,424800.0,25.0234,25.1272,24.9888,25.0442,424800.0
2008-07-02 15:20:00,36.21,36.45,36.2,36.27,506200.0,25.0442,25.2102,25.0373,25.0857,506200.0
2008-07-02 15:30:00,36.27,36.29,35.93,36.06,551100.0,25.0857,25.0995,24.8505,24.9404,551100.0
2008-07-02 15:40:00,36.06,36.06,35.87,35.89,544500.0,24.9404,24.9404,24.809,24.8229,544500.0
2008-07-02 15:50:00,35.89,35.92,35.78,35.84,791900.0,24.8229,24.8436,24.7468,24.7883,791900.0
2008-07-03 08:10:00,35.8,35.8,35.8,35.8,500.0,24.7606,24.7606,24.7606,24.7606,500.0
2008-07-03 08:20:00,35.8,35.8,35.8,35.8,0.0,24.7606,24.7606,24.7606,24.7606,0.0
2008-07-03 08:30:00,35.8,35.8,35.8,35.8,0.0,24.7606,24.7606,24.7606,24.7606,0.0
2008-07-03 08:40:00,35.85,35.85,35.85,35.85,500.0,24.7952,24.7952,24.7952,24.7952,500.0
2008-07-03 08:50:00,35.85,35.85,35.85,35.85,0.0,24.7952,24.7952,24.7952,24.7952,0.0
2008-07-03 09:00:00,35.85,35.85,35.85,35.85,0.0,24.7952,24.7952,24.7952,24.7952,0.0
2008-07-03 09:10:00,36.05,36.05,36.05,36.05,500.0,24.9335,24.9335,24.9335,24.9335,500.0
2008-07-03 09:20:00,36.3,36.3,36.3,36.3,700.0,25.1064,25.1064,25.1064,25.1064,700.0
2008-07-03 09:30:00,36.08,36.5,35.94,36.03,562500.0,24.9543,25.2448,24.8574,24.9197,562500.0
2008-07-03 09:40:00,36.03,36.11,35.54,35.64,674600.0,24.9197,24.975,24.5808,24.6499,674600.0
2008-07-03 09:50:00,35.64,36.28,35.52,35.88,781700.0,24.6499,25.0926,24.5669,24.8159,781700.0
2008-07-03 10:00:00,35.87,36.08,35.57,35.88,560700.0,24.809,24.9543,24.6015,24.8159,560700.0
2008-07-03 10:10:00,35.89,36.17,35.76,36.13,623400.0,24.8229,25.0165,24.7329,24.9888,623400.0
2008-07-03 10:20:00,36.12,36.43,36.01,36.42,532100.0,24.9819,25.1963,24.9058,25.1894,532100.0
2008-07-03 10:30:00,36.42,36.52,36.19,36.46,639300.0,25.1894,25.2586,25.0303,25.2171,639300.0
2008-07-03 10:40:00,36.48,36.52,36.2,36.37,501700.0,25.2309,25.2586,25.0373,25.1548,501700.0
2008-07-03 10:50:00,36.37,36.49,36.27,36.31,287600.0,25.1548,25.2378,25.0857,25.1133,287600.0
2008-07-03 11:00:00,36.3,36.44,36.2,36.37,305000.0,25.1064,25.2033,25.0373,25.1548,305000.0
2008-07-03 11:10:00,36.37,36.47,36.26,36.36,356500.0,25.1548,25.224,25.0788,25.1479,356500.0
2008-07-03 11:20:00,36.37,36.54,36.13,36.5,364200.0,25.1548,25.2724,24.9888,25.2448,364200.0
2008-07-03 11:30:00,36.51,36.52,36.27,36.35,362600.0,25.2517,25.2586,25.0857,25.141,362600.0
2008-07-03 11:40:00,36.34,36.34,36.15,36.29,274200.0,25.1341,25.1341,25.0027,25.0995,274200.0
2008-07-03 11:50:00,36.29,36.35,36.14,36.24,175200.0,25.0995,25.141,24.9958,25.0649,175200.0
2008-07-03 12:00:00,36.23,36.26,36.04,36.05,230500.0,25.058,25.0788,24.9266,24.9335,230500.0
2008-07-03 12:10:00,36.07,36.14,35.95,36.05,258000.0,24.9473,24.9958,24.8643,24.9335,258000.0
2008-07-03 12:20:00,36.05,36.1,35.98,36.09,194000.0,24.9335,24.9681,24.8851,24.9612,194000.0
2008-07-03 12:30:00,36.09,36.1,35.91,35.94,325400.0,24.9612,24.9681,24.8367,24.8574,325400.0
2008-07-03 12:40:00,35.93,36.03,35.85,35.93,417800.0,24.8505,24.9197,24.7952,24.8505,417800.0
2008-07-03 12:50:00,35.95,35.95,35.74,35.84,587100.0,24.8643,24.8643,24.7191,24.7883,587100.0
2008-07-07 09:30:00,36.02,36.49,35.52,36.31,980000.0,24.9128,25.2378,24.5669,25.1133,980000.0
2008-07-07 09:40:00,36.28,36.29,35.61,35.62,608800.0,25.0926,25.0995,24.6292,24.6361,608800.0
2008-07-07 09:50:00,35.62,35.85,35.42,35.52,604000.0,24.6361,24.7952,24.4978,24.5669,604000.0
2008-07-07 10:00:00,35.53,35.53,35.34,35.37,472300.0,24.5739,24.5739,24.4425,24.4632,472300.0
2008-07-07 10:10:00,35.36,35.45,35.13,35.2,409500.0,24.4563,24.5185,24.2972,24.3456,409500.0
2008-07-07 10:20:00,35.2,35.45,35.2,35.35,504600.0,24.3456,24.5185,24.3456,24.4494,504600.0
2008-07-07 10:30:00,35.34,35.45,35.29,35.43,291100.0,24.4425,24.5185,24.4079,24.5047,291100.0
2008-07-07 10:40:00,35.43,35.5,35.23,35.33,336700.0,24.5047,24.5531,24.3664,24.4355,336700.0
2008-07-07 10:50:00,35.33,35.44,35.15,35.21,256600.0,24.4355,24.5116,24.311,24.3525,256600.0
2008-07-07 11:00:00,35.21,35.28,34.98,35.0,562200.0,24.3525,24.401,24.1935,24.2073,562200.0
2008-07-07 11:10:00,34.99,35.26,34.98,35.26,501100.0,24.2004,24.3871,24.1935,24.3871,501100.0
2008-07-07 11:20:00,35.26,35.3,35.11,35.28,341900.0,24.3871,24.4148,24.2834,24.401,341900.0
2008-07-07 11:30:00,35.28,35.38,35.12,35.21,334000.0,24.401,24.4701,24.2903,24.3525,334000.0
2008-07-07 11:40:00,35.22,35.33,35.1,35.16,276000.0,24.3595,24.4355,24.2765,24.318,276000.0
2008-07-07 11:50:00,35.16,35.29,35.14,35.27,295500.0,24.318,24.4079,24.3041,24.394,295500.0
2008-07-07 12:00:00,35.27,35.36,35.18,35.27,251100.0,24.394,24.4563,24.3318,24.394,251100.0
2008-07-07 12:10:00,35.27,35.31,35.0,35.07,249500.0,24.394,24.4217,24.2073,24.2557,249500.0
2008-07-07 12:20:00,35.07,35.09,34.55,34.59,756500.0,24.2557,24.2695,23.8961,23.9237,756500.0
2008-07-07 12:30:00,34.59,34.62,34.45,34.57,934200.0,23.9237,23.9445,23.8269,23.9099,934200.0
2008-07-07 12:40:00,34.57,34.75,34.55,34.59,383600.0,23.9099,24.0344,23.8961,23.9237,383600.0
2008-07-07 12:50:00,34.6,34.66,34.23,34.31,618000.0,23.9306,23.9721,23.6747,23.7301,618000.0
2008-07-07 13:00:00,34.32,34.33,34.08,34.29,597000.0,23.737,23.7439,23.571,23.7162,597000.0
2008-07-07 13:10:00,34.29,34.48,34.28,34.42,585100.0,23.7162,23.8476,23.7093,23.8061,585100.0
2008-07-07 13:20:00,34.42,34.56,34.34,34.42,469400.0,23.8061,23.903,23.7508,23.8061,469400.0
2008-07-07 13:30:00,34.41,34.57,34.37,34.46,537000.0,23.7992,23.9099,23.7716,23.8338,537000.0
2008-07-07 13:40:00,34.46,34.58,34.41,34.48,352100.0,23.8338,23.9168,23.7992,23.8476,352100.0
2008-07-07 13:50:00,34.48,34.53,34.33,34.46,297200.0,23.8476,23.8822,23.7439,23.8338,297200.0
2008-07-07 14:00:00,34.46,34.77,34.33,34.42,468300.0,23.8338,24.0482,23.7439,23.8061,468300.0
2008-07-07 14:10:00,34.43,34.57,34.3,34.44,399600.0,23.8131,23.9099,23.7231,23.82,399600.0
2008-07-07 14:20:00,34.45,34.6,34.34,34.45,524300.0,23.8269,23.9306,23.7508,23.8269,524300.0
2008-07-07 14:30:00,34.45,34.5,34.22,34.28,346600.0,23.8269,23.8615,23.6678,23.7093,346600.0
2008-07-07 14:40:00,34.29,34.33,34.15,34.32,559800.0,23.7162,23.7439,23.6194,23.737,559800.0
2008-07-07 14:50:00,34.32,34.36,34.15,34.31,457100.0,23.737,23.7646,23.6194,23.7301,457100.0
2008-07-07 15:00:00,34.31,34.56,34.31,34.45,763600.0,23.7301,23.903,23.7301,23.8269,763600.0
2008-07-07 15:10:00,34.45,34.92,34.41,34.88,1019500.0,23.8269,24.152,23.7992,24.1243,1019500.0
2008-07-07 15:20:00,34.88,35.1,34.71,35.1,701800.0,24.1243,24.2765,24.0067,24.2765,701800.0
2008-07-07 15:30:00,35.1,35.46,35.06,35.45,1110100.0,24.2765,24.5254,24.2488,24.5185,1110100.0
2008-07-07 15:40:00,35.45,35.5,35.27,35.3,1191500.0,24.5185,24.5531,24.394,24.4148,1191500.0
2008-07-07 15:50:00,35.29,35.31,35.02,35.04,1866500.0,24.4079,24.4217,24.2211,24.235,1866500.0
2008-07-08 09:30:00,35.36,35.86,34.79,35.43,804700.0,24.4563,24.8021,24.0621,24.5047,804700.0
2008-07-08 09:40:00,35.44,35.59,34.61,34.62,705800.0,24.5116,24.6154,23.9376,23.9445,705800.0
2008-07-08 09:50:00,34.61,34.88,34.59,34.74,837600.0,23.9376,24.1243,23.9237,24.0275,837600.0
2008-07-08 10:00:00,34.73,34.86,34.58,34.83,923500.0,24.0206,24.1105,23.9168,24.0897,923500.0
2008-07-08 10:10:00,34.84,35.0,34.58,34.67,916900.0,24.0966,24.2073,23.9168,23.9791,916900.0
2008-07-08 10:20:00,34.66,34.66,34.39,34.49,750300.0,23.9721,23.9721,23.7854,23.8546,750300.0
2008-07-08 10:30:00,34.49,34.62,34.11,34.24,572500.0,23.8546,23.9445,23.5917,23.6817,572500.0
2008-07-08 10:40:00,34.23,34.37,34.12,34.37,411900.0,23.6747,23.7716,23.5987,23.7716,411900.0
2008-07-08 10:50:00,34.37,34.61,34.27,34.57,497900.0,23.7716,23.9376,23.7024,23.9099,497900.0
2008-07-08 11:00:00,34.57,34.68,34.42,34.65,431800.0,23.9099,23.986,23.8061,23.9652,431800.0
2008-07-08 11:10:00,34.65,35.08,34.59,34.9,748400.0,23.9652,24.2626,23.9237,24.1381,748400.0
2008-07-08 11:20:00,34.9,35.0,34.76,34.87,497800.0,24.1381,24.2073,24.0413,24.1174,497800.0
2008-07-08 11:30:00,34.87,34.89,34.66,34.75,345500.0,24.1174,24.1312,23.9721,24.0344,345500.0
2008-07-08 11:40:00,34.75,34.76,34.58,34.67,265500.0,24.0344,24.0413,23.9168,23.9791,265500.0
2008-07-08 11:50:00,34.67,34.8,34.58,34.68,264600.0,23.9791,24.069,23.9168,23.986,264600.0
2008-07-08 12:00:00,34.68,34.85,34.53,34.67,349100.0,23.986,24.1035,23.8822,23.9791,349100.0
2008-07-08 12:10:00,34.67,34.78,34.57,34.67,386800.0,23.9791,24.0551,23.9099,23.9791,386800.0
2008-07-08 12:20:00,34.66,34.99,34.63,34.99,548200.0,23.9721,24.2004,23.9514,24.2004,548200.0
2008-07-08 12:30:00,34.98,35.31,34.97,35.12,754100.0,24.1935,24.4217,24.1865,24.2903,754100.0
2008-07-08 12:40:00,35.13,35.18,34.97,34.97,438900.0,24.2972,24.3318,24.1865,24.1865,438900.0
2008-07-08 12:50:00,34.97,35.16,34.94,35.09,381800.0,24.1865,24.318,24.1658,24.2695,381800.0
2008-07-08 13:00:00,35.09,35.45,34.99,35.38,482500.0,24.2695,24.5185,24.2004,24.4701,482500.0
2008-07-08 13:10:00,35.38,35.44,34.97,35.02,573400.0,24.4701,24.5116,24.1865,24.2211,573400.0
2008-07-08 13:20:00,35.02,35.12,34.9,35.06,331000.0,24.2211,24.2903,24.1381,24.2488,331000.0
2008-07-08 13:30:00,35.05,35.12,34.75,34.75,440400.0,24.2419,24.2903,24.0344,24.0344,440400.0
2008-07-08 13:40:00,34.76,35.05,34.74,35.01,432100.0,24.0413,24.2419,24.0275,24.2142,432100.0
2008-07-08 13:50:00,35.01,35.02,34.78,34.83,473100.0,24.2142,24.2211,24.0551,24.0897,473100.0
2008-07-08 14:00:00,34.82,34.94,34.77,34.9,537700.0,24.0828,24.1658,24.0482,24.1381,537700.0
2008-07-08 14:10:00,34.9,34.9,34.66,34.78,511400.0,24.1381,24.1381,23.9721,24.0551,511400.0
2008-07-08 14:20:00,34.79,34.97,34.75,34.94,860100.0,24.0621,24.1865,24.0344,24.1658,860100.0
2008-07-08 14:30:00,34.94,35.18,34.94,35.09,875500.0,24.1658,24.3318,24.1658,24.2695,875500.0
2008-07-08 14:40:00,35.08,35.44,35.07,35.17,710300.0,24.2626,24.5116,24.2557,24.3249,710300.0
2008-07-08 14:50:00,35.16,35.45,35.09,35.4,629000.0,24.318,24.5185,24.2695,24.4839,629000.0
2008-07-08 15:00:00,35.4,35.71,35.36,35.71,1386600.0,24.4839,24.6984,24.4563,24.6984,1386600.0
2008-07-08 15:10:00,35.72,35.79,35.59,35.73,773100.0,24.7053,24.7537,24.6154,24.7122,773100.0
2008-07-08 15:20:00,35.72,35.93,35.54,35.9,730700.0,24.7053,24.8505,24.5808,24.8298,730700.0
2008-07-08 15:30:00,35.9,36.39,35.9,36.39,1206600.0,24.8298,25.1687,24.8298,25.1687,1206600.0
2008-07-08 15:40:00,36.39,36.53,36.34,36.43,1179900.0,25.1687,25.2655,25.1341,25.1963,1179900.0
2008-07-08 15:50:00,36.43,36.66,36.38,36.51,1638200.0,25.1963,25.3554,25.1618,25.2517,1638200.0
2008-07-09 09:30:00,36.4,36.74,36.13,36.23,1081900.0,25.3756,25.6126,25.1873,25.2571,1081900.0
2008-07-09 09:40:00,36.23,36.38,35.89,36.08,752800.0,25.2571,25.3616,25.02,25.1525,752800.0
2008-07-09 09:50:00,36.08,36.09,35.59,35.76,697100.0,25.1525,25.1595,24.8109,24.9294,697100.0
2008-07-09 10:00:00,35.76,35.77,35.09,35.27,853500.0,24.9294,24.9364,24.4623,24.5878,853500.0
2008-07-09 10:10:00,35.28,35.65,35.26,35.57,1063500.0,24.5948,24.8527,24.5808,24.797,1063500.0
2008-07-09 10:20:00,35.57,35.69,35.43,35.67,588000.0,24.797,24.8806,24.6994,24.8667,588000.0
2008-07-09 10:30:00,35.65,35.95,35.63,35.81,1087600.0,24.8527,25.0619,24.8388,24.9643,1087600.0
2008-07-09 10:40:00,35.81,35.96,35.73,35.82,709900.0,24.9643,25.0688,24.9085,24.9712,709900.0
2008-07-09 10:50:00,35.82,36.0,35.71,35.75,684400.0,24.9712,25.0967,24.8945,24.9224,684400.0
2008-07-09 11:00:00,35.76,35.92,35.7,35.85,551400.0,24.9294,25.0409,24.8876,24.9921,551400.0
2008-07-09 11:10:00,35.85,35.9,35.53,35.7,467400.0,24.9921,25.027,24.7691,24.8876,467400.0
2008-07-09 11:20:00,35.69,36.16,35.63,36.12,767700.0,24.8806,25.2083,24.8388,25.1804,767700.0
2008-07-09 11:30:00,36.12,36.19,35.74,35.79,534600.0,25.1804,25.2292,24.9155,24.9503,534600.0
2008-07-09 11:40:00,35.79,35.92,35.71,35.71,388900.0,24.9503,25.0409,24.8945,24.8945,388900.0
2008-07-09 11:50:00,35.72,35.72,35.34,35.48,468000.0,24.9015,24.9015,24.6366,24.7342,468000.0
2008-07-09 12:00:00,35.47,35.58,35.29,35.37,388200.0,24.7272,24.8039,24.6018,24.6575,388200.0
2008-07-09 12:10:00,35.38,35.62,35.27,35.58,273200.0,24.6645,24.8318,24.5878,24.8039,273200.0
2008-07-09 12:20:00,35.58,35.63,35.38,35.41,273400.0,24.8039,24.8388,24.6645,24.6854,273400.0
2008-07-09 12:30:00,35.41,35.49,35.19,35.24,283100.0,24.6854,24.7412,24.532,24.5669,283100.0
2008-07-09 12:40:00,35.25,35.3,35.14,35.17,335000.0,24.5739,24.6087,24.4972,24.5181,335000.0
2008-07-09 12:50:00,35.17,35.22,35.11,35.19,307000.0,24.5181,24.553,24.4763,24.532,307000.0
2008-07-09 13:00:00,35.19,35.22,34.99,35.03,295600.0,24.532,24.553,24.3926,24.4205,295600.0
2008-07-09 13:10:00,35.03,35.15,34.98,35.14,295400.0,24.4205,24.5042,24.3856,24.4972,295400.0
2008-07-09 13:20:00,35.13,35.17,35.02,35.16,199400.0,24.4902,24.5181,24.4135,24.5111,199400.0
2008-07-09 13:30:00,35.15,35.27,35.12,35.13,314900.0,24.5042,24.5878,24.4832,24.4902,314900.0
2008-07-09 13:40:00,35.13,35.29,35.13,35.22,170300.0,24.4902,24.6018,24.4902,24.553,170300.0
2008-07-09 13:50:00,35.22,35.22,35.04,35.09,272700.0,24.553,24.553,24.4275,24.4623,272700.0
2008-07-09 14:00:00,35.09,35.1,34.84,34.98,444800.0,24.4623,24.4693,24.288,24.3856,444800.0
2008-07-09 14:10:00,34.99,35.05,34.9,34.9,299000.0,24.3926,24.4344,24.3299,24.3299,299000.0
2008-07-09 14:20:00,34.91,34.98,34.76,34.79,426600.0,24.3368,24.3856,24.2323,24.2532,426600.0
2008-07-09 14:30:00,34.79,34.81,34.55,34.61,410900.0,24.2532,24.2671,24.0859,24.1277,410900.0
2008-07-09 14:40:00,34.61,34.72,34.5,34.5,391500.0,24.1277,24.2044,24.051,24.051,391500.0
2008-07-09 14:50:00,34.49,34.5,34.11,34.31,865300.0,24.044,24.051,23.7791,23.9186,865300.0
2008-07-09 15:00:00,34.32,34.32,34.0,34.0,781100.0,23.9255,23.9255,23.7025,23.7025,781100.0
2008-07-09 15:10:00,34.01,34.2,33.99,34.18,808600.0,23.7094,23.8419,23.6955,23.8279,808600.0
2008-07-09 15:20:00,34.19,34.22,33.97,33.99,867400.0,23.8349,23.8558,23.6815,23.6955,867400.0
2008-07-09 15:30:00,34.0,34.13,33.89,33.9,742000.0,23.7025,23.7931,23.6258,23.6327,742000.0
2008-07-09 15:40:00,33.89,33.9,33.4,33.49,1012400.0,23.6258,23.6327,23.2842,23.3469,1012400.0
2008-07-09 15:50:00,33.49,34.26,33.45,34.03,3042500.0,23.3469,23.8837,23.319,23.7234,3042500.0
2008-07-10 09:30:00,33.78,34.09,33.29,33.38,835900.0,23.5491,23.7652,23.2075,23.2702,835900.0
2008-07-10 09:40:00,33.37,34.5,33.37,34.32,1183300.0,23.2633,24.051,23.2633,23.9255,1183300.0
2008-07-10 09:50:00,34.3,34.32,33.4,33.49,744000.0,23.9116,23.9255,23.2842,23.3469,744000.0
2008-07-10 10:00:00,33.5,33.69,33.19,33.61,823500.0,23.3539,23.4863,23.1378,23.4306,823500.0
2008-07-10 10:10:00,33.61,33.78,32.95,32.95,984200.0,23.4306,23.5491,22.9705,22.9705,984200.0
2008-07-10 10:20:00,32.95,33.31,32.77,33.26,1096500.0,22.9705,23.2214,22.845,23.1866,1096500.0
2008-07-10 10:30:00,33.27,33.76,33.1,33.75,1054100.0,23.1935,23.5351,23.075,23.5282,1054100.0
2008-07-10 10:40:00,33.76,34.58,33.74,34.5,1363100.0,23.5351,24.1068,23.5212,24.051,1363100.0
2008-07-10 10:50:00,34.49,34.55,33.88,33.98,816100.0,24.044,24.0859,23.6188,23.6885,816100.0
2008-07-10 11:00:00,33.98,34.43,33.7,34.16,1150400.0,23.6885,24.0022,23.4933,23.814,1150400.0
2008-07-10 11:10:00,34.15,34.46,33.94,33.99,612300.0,23.807,24.0231,23.6606,23.6955,612300.0
2008-07-10 11:20:00,34.0,34.25,33.96,34.2,484700.0,23.7025,23.8767,23.6746,23.8419,484700.0
2008-07-10 11:30:00,34.2,34.84,34.17,34.68,947000.0,23.8419,24.288,23.821,24.1765,947000.0
2008-07-10 11:40:00,34.7,34.78,34.34,34.38,482700.0,24.1904,24.2462,23.9395,23.9674,482700.0
2008-07-10 11:50:00,34.38,34.67,34.31,34.54,324800.0,23.9674,24.1695,23.9186,24.0789,324800.0
2008-07-10 12:00:00,34.55,34.83,34.48,34.52,410400.0,24.0859,24.2811,24.0371,24.065,410400.0
2008-07-10 12:10:00,34.5,34.62,34.37,34.57,354800.0,24.051,24.1347,23.9604,24.0998,354800.0
2008-07-10 12:20:00,34.57,34.63,34.1,34.23,221000.0,24.0998,24.1416,23.7722,23.8628,221000.0
2008-07-10 12:30:00,34.24,34.34,34.05,34.08,313600.0,23.8698,23.9395,23.7373,23.7582,313600.0
2008-07-10 12:40:00,34.08,34.23,34.07,34.09,350100.0,23.7582,23.8628,23.7513,23.7652,350100.0
2008-07-10 12:50:00,34.1,34.12,33.88,33.95,419400.0,23.7722,23.7861,23.6188,23.6676,419400.0
2008-07-10 13:00:00,33.96,34.22,33.95,34.07,405400.0,23.6746,23.8558,23.6676,23.7513,405400.0
2008-07-10 13:10:00,34.08,34.27,33.98,34.18,392800.0,23.7582,23.8907,23.6885,23.8279,392800.0
2008-07-10 13:20:00,34.2,34.3,34.16,34.28,410000.0,23.8419,23.9116,23.814,23.8977,410000.0
2008-07-10 13:30:00,34.28,34.48,34.28,34.48,775300.0,23.8977,24.0371,23.8977,24.0371,775300.0
2008-07-10 13:40:00,34.48,34.5,34.27,34.43,423200.0,24.0371,24.051,23.8907,24.0022,423200.0
2008-07-10 13:50:00,34.44,34.51,34.31,34.31,429400.0,24.0092,24.058,23.9186,23.9186,429400.0
2008-07-10 14:00:00,34.33,34.36,34.13,34.15,526900.0,23.9325,23.9534,23.7931,23.807,526900.0
2008-07-10 14:10:00,34.15,34.2,33.67,33.7,670600.0,23.807,23.8419,23.4724,23.4933,670600.0
2008-07-10 14:20:00,33.69,34.03,33.5,33.58,957500.0,23.4863,23.7234,23.3539,23.4097,957500.0
2008-07-10 14:30:00,33.59,33.98,33.57,33.84,1274400.0,23.4166,23.6885,23.4027,23.5909,1274400.0
2008-07-10 14:40:00,33.84,33.89,33.36,33.51,986400.0,23.5909,23.6258,23.2563,23.3609,986400.0
2008-07-10 14:50:00,33.52,33.53,33.17,33.27,678000.0,23.3678,23.3748,23.1238,23.1935,678000.0
2008-07-10 15:00:00,33.28,33.59,33.24,33.48,907300.0,23.2005,23.4166,23.1726,23.3399,907300.0
2008-07-10 15:10:00,33.48,33.66,33.36,33.45,697600.0,23.3399,23.4654,23.2563,23.319,697600.0
2008-07-10 15:20:00,33.45,33.67,33.41,33.51,671800.0,23.319,23.4724,23.2911,23.3609,671800.0
2008-07-10 15:30:00,33.5,33.59,33.11,33.34,703200.0,23.3539,23.4166,23.082,23.2423,703200.0
2008-07-10 15:40:00,33.33,33.55,33.2,33.52,730700.0,23.2354,23.3887,23.1447,23.3678,730700.0
2008-07-10 15:50:00,33.53,33.59,33.35,33.53,924800.0,23.3748,23.4166,23.2493,23.3748,924800.0
2008-07-11 09:30:00,32.84,33.37,32.38,32.52,1392200.0,22.8938,23.2633,22.5731,22.6707,1392200.0
2008-07-11 09:40:00,32.54,33.23,32.42,33.15,1013100.0,22.6846,23.1657,22.601,23.1099,1013100.0
2008-07-11 09:50:00,33.14,33.48,32.88,33.44,842200.0,23.1029,23.3399,22.9217,23.3121,842200.0
2008-07-11 10:00:00,33.43,33.74,33.32,33.65,1383900.0,23.3051,23.5212,23.2284,23.4585,1383900.0
2008-07-11 10:10:00,33.65,33.73,33.52,33.71,1089400.0,23.4585,23.5142,23.3678,23.5003,1089400.0
2008-07-11 10:20:00,33.71,33.74,33.01,33.2,1224100.0,23.5003,23.5212,23.0123,23.1447,1224100.0
2008-07-11 10:30:00,33.19,33.22,32.77,32.78,1383100.0,23.1378,23.1587,22.845,22.852,1383100.0
2008-07-11 10:40:00,32.77,33.1,32.68,32.82,958000.0,22.845,23.075,22.7822,22.8798,958000.0
2008-07-11 10:50:00,32.81,33.33,32.81,33.22,913400.0,22.8729,23.2354,22.8729,23.1587,913400.0
2008-07-11 11:00:00,33.22,33.5,33.01,33.16,654700.0,23.1587,23.3539,23.0123,23.1169,654700.0
2008-07-11 11:10:00,33.15,33.25,33.04,33.15,1137500.0,23.1099,23.1796,23.0332,23.1099,1137500.0
2008-07-11 11:20:00,33.16,33.2,32.68,32.7,770900.0,23.1169,23.1447,22.7822,22.7962,770900.0
2008-07-11 11:30:00,32.7,32.7,32.39,32.58,1182200.0,22.7962,22.7962,22.5801,22.7125,1182200.0
2008-07-11 11:40:00,32.59,32.69,32.47,32.54,809100.0,22.7195,22.7892,22.6358,22.6846,809100.0
2008-07-11 11:50:00,32.54,32.84,32.43,32.81,508900.0,22.6846,22.8938,22.608,22.8729,508900.0
2008-07-11 12:00:00,32.8,32.82,32.54,32.62,347900.0,22.8659,22.8798,22.6846,22.7404,347900.0
2008-07-11 12:10:00,32.62,32.72,32.46,32.65,368400.0,22.7404,22.8101,22.6289,22.7613,368400.0
2008-07-11 12:20:00,32.65,32.77,32.56,32.75,363700.0,22.7613,22.845,22.6986,22.831,363700.0
2008-07-11 12:30:00,32.75,32.75,32.42,32.42,326100.0,22.831,22.831,22.601,22.601,326100.0
2008-07-11 12:40:00,32.42,32.56,32.39,32.55,277200.0,22.601,22.6986,22.5801,22.6916,277200.0
2008-07-11 12:50:00,32.54,32.74,32.52,32.7,350200.0,22.6846,22.8241,22.6707,22.7962,350200.0
2008-07-11 13:00:00,32.7,32.8,32.56,32.64,445600.0,22.7962,22.8659,22.6986,22.7544,445600.0
2008-07-11 13:10:00,32.63,32.78,32.49,32.69,506300.0,22.7474,22.852,22.6498,22.7892,506300.0
2008-07-11 13:20:00,32.7,32.95,32.66,32.81,381900.0,22.7962,22.9705,22.7683,22.8729,381900.0
2008-07-11 13:30:00,32.8,32.96,32.74,32.92,313200.0,22.8659,22.9774,22.8241,22.9496,313200.0
2008-07-11 13:40:00,32.92,33.19,32.91,33.11,624300.0,22.9496,23.1378,22.9426,23.082,624300.0
2008-07-11 13:50:00,33.12,33.22,32.93,33.13,477300.0,23.089,23.1587,22.9565,23.096,477300.0
2008-07-11 14:00:00,33.12,33.47,33.03,33.25,869500.0,23.089,23.333,23.0262,23.1796,869500.0
2008-07-11 14:10:00,33.26,33.47,33.14,33.35,819300.0,23.1866,23.333,23.1029,23.2493,819300.0
2008-07-11 14:20:00,33.36,33.37,32.86,33.02,696400.0,23.2563,23.2633,22.9077,23.0193,696400.0
2008-07-11 14:30:00,33.03,33.11,32.75,33.01,438800.0,23.0262,23.082,22.831,23.0123,438800.0
2008-07-11 14:40:00,33.01,33.84,32.97,33.84,877900.0,23.0123,23.5909,22.9844,23.5909,877900.0
2008-07-11 14:50:00,33.86,34.2,33.39,34.0,1031900.0,23.6049,23.8419,23.2772,23.7025,1031900.0
2008-07-11 15:00:00,34.0,34.4,33.56,33.69,1133600.0,23.7025,23.9813,23.3957,23.4863,1133600.0
2008-07-11 15:10:00,33.69,33.85,33.25,33.3,821100.0,23.4863,23.5979,23.1796,23.2145,821100.0
2008-07-11 15:20:00,33.31,33.51,33.22,33.4,833300.0,23.2214,23.3609,23.1587,23.2842,833300.0
2008-07-11 15:30:00,33.4,33.43,33.05,33.13,755300.0,23.2842,23.3051,23.0402,23.096,755300.0
2008-07-11 15:40:00,33.13,33.32,32.91,33.32,881100.0,23.096,23.2284,22.9426,23.2284,881100.0
2008-07-11 15:50:00,33.31,33.45,33.19,33.38,1136300.0,23.2214,23.319,23.1378,23.2702,1136300.0
2008-07-14 09:30:00,34.32,34.69,33.6,33.76,1672200.0,23.9255,24.1835,23.4236,23.5351,1672200.0
2008-07-14 09:40:00,33.76,33.92,33.19,33.29,692400.0,23.5351,23.6467,23.1378,23.2075,692400.0
2008-07-14 09:50:00,33.29,33.4,32.7,32.71,702900.0,23.2075,23.2842,22.7962,22.8032,702900.0
2008-07-14 10:00:00,32.72,33.0,32.34,32.95,790000.0,22.8101,23.0053,22.5452,22.9705,790000.0
2008-07-14 10:10:00,32.94,33.17,32.74,33.01,533900.0,22.9635,23.1238,22.8241,23.0123,533900.0
2008-07-14 10:20:00,33.01,33.38,32.55,32.7,736200.0,23.0123,23.2702,22.6916,22.7962,736200.0
2008-07-14 10:30:00,32.7,32.86,32.48,32.6,527800.0,22.7962,22.9077,22.6428,22.7265,527800.0
2008-07-14 10:40:00,32.59,32.71,32.33,32.68,614000.0,22.7195,22.8032,22.5382,22.7822,614000.0
2008-07-14 10:50:00,32.68,33.09,32.62,33.08,637900.0,22.7822,23.0681,22.7404,23.0611,637900.0
2008-07-14 11:00:00,33.05,33.2,32.81,32.83,434900.0,23.0402,23.1447,22.8729,22.8868,434900.0
2008-07-14 11:10:00,32.83,32.89,32.59,32.84,354300.0,22.8868,22.9286,22.7195,22.8938,354300.0
2008-07-14 11:20:00,32.85,32.92,32.65,32.88,429200.0,22.9008,22.9496,22.7613,22.9217,429200.0
2008-07-14 11:30:00,32.88,33.01,32.68,32.99,406100.0,22.9217,23.0123,22.7822,22.9984,406100.0
2008-07-14 11:40:00,32.99,33.15,32.93,33.0,526100.0,22.9984,23.1099,22.9565,23.0053,526100.0
2008-07-14 11:50:00,33.0,33.01,32.4,32.65,750100.0,23.0053,23.0123,22.587,22.7613,750100.0
2008-07-14 12:00:00,32.63,32.66,32.25,32.33,849300.0,22.7474,22.7683,22.4825,22.5382,849300.0
2008-07-14 12:10:00,32.34,32.54,32.25,32.49,425800.0,22.5452,22.6846,22.4825,22.6498,425800.0
2008-07-14 12:20:00,32.49,32.57,32.26,32.36,296900.0,22.6498,22.7056,22.4894,22.5592,296900.0
2008-07-14 12:30:00,32.37,32.44,32.21,32.31,309500.0,22.5661,22.6149,22.4546,22.5243,309500.0
2008-07-14 12:40:00,32.31,32.39,32.2,32.27,295100.0,22.5243,22.5801,22.4476,22.4964,295100.0
2008-07-14 12:50:00,32.29,32.49,32.28,32.38,388800.0,22.5104,22.6498,22.5034,22.5731,388800.0
2008-07-14 13:00:00,32.38,32.45,32.16,32.16,300100.0,22.5731,22.6219,22.4197,22.4197,300100.0
2008-07-14 13:10:00,32.16,32.31,32.08,32.3,295900.0,22.4197,22.5243,22.364,22.5173,295900.0
2008-07-14 13:20:00,32.28,32.47,32.26,32.39,330100.0,22.5034,22.6358,22.4894,22.5801,330100.0
2008-07-14 13:30:00,32.4,32.47,32.25,32.47,243800.0,22.587,22.6358,22.4825,22.6358,243800.0
2008-07-14 13:40:00,32.47,32.64,32.43,32.56,563300.0,22.6358,22.7544,22.608,22.6986,563300.0
2008-07-14 13:50:00,32.56,32.59,32.2,32.31,451300.0,22.6986,22.7195,22.4476,22.5243,451300.0
2008-07-14 14:00:00,32.32,32.54,32.21,32.5,346300.0,22.5313,22.6846,22.4546,22.6568,346300.0
2008-07-14 14:10:00,32.51,32.57,32.26,32.33,442500.0,22.6637,22.7056,22.4894,22.5382,442500.0
2008-07-14 14:20:00,32.32,32.39,32.23,32.3,449100.0,22.5313,22.5801,22.4685,22.5173,449100.0
2008-07-14 14:30:00,32.31,32.47,32.27,32.27,451000.0,22.5243,22.6358,22.4964,22.4964,451000.0
2008-07-14 14:40:00,32.27,32.28,31.94,31.99,635400.0,22.4964,22.5034,22.2664,22.3012,635400.0
2008-07-14 14:50:00,32.0,32.09,31.86,32.01,447300.0,22.3082,22.3709,22.2106,22.3152,447300.0
2008-07-14 15:00:00,32.01,32.07,31.74,31.75,489300.0,22.3152,22.357,22.1269,22.1339,489300.0
2008-07-14 15:10:00,31.76,31.86,31.73,31.75,529900.0,22.1409,22.2106,22.12,22.1339,529900.0
2008-07-14 15:20:00,31.75,32.23,31.72,32.08,875800.0,22.1339,22.4685,22.113,22.364,875800.0
2008-07-14 15:30:00,32.06,32.26,32.05,32.07,708500.0,22.35,22.4894,22.343,22.357,708500.0
2008-07-14 15:40:00,32.07,32.09,31.87,32.05,947700.0,22.357,22.3709,22.2176,22.343,947700.0
2008-07-14 15:50:00,32.04,32.04,31.59,31.66,1661300.0,22.3361,22.3361,22.0224,22.0712,1661300.0
2008-07-15 09:30:00,31.42,31.45,30.27,30.5,1388300.0,21.9039,21.9248,21.1022,21.2625,1388300.0
2008-07-15 09:40:00,30.48,30.97,30.3,30.34,966900.0,21.2486,21.5901,21.1231,21.151,966900.0
2008-07-15 09:50:00,30.34,30.36,30.0,30.0,1064500.0,21.151,21.1649,20.9139,20.9139,1064500.0
2008-07-15 10:00:00,30.02,30.08,29.6,29.82,1475900.0,20.9279,20.9697,20.6351,20.7884,1475900.0
2008-07-15 10:10:00,29.81,30.14,29.71,30.12,1427900.0,20.7815,21.0115,20.7118,20.9976,1427900.0
2008-07-15 10:20:00,30.12,30.24,29.83,30.2,1000100.0,20.9976,21.0812,20.7954,21.0534,1000100.0
2008-07-15 10:30:00,30.21,30.23,29.95,30.08,629200.0,21.0603,21.0743,20.8791,20.9697,629200.0
2008-07-15 10:40:00,30.09,30.6,30.02,30.51,861300.0,20.9767,21.3322,20.9279,21.2695,861300.0
2008-07-15 10:50:00,30.51,30.93,30.45,30.55,1001100.0,21.2695,21.5623,21.2276,21.2974,1001100.0
2008-07-15 11:00:00,30.55,31.44,30.53,31.16,1410600.0,21.2974,21.9178,21.2834,21.7226,1410600.0
2008-07-15 11:10:00,31.15,31.16,30.66,31.15,973900.0,21.7156,21.7226,21.374,21.7156,973900.0
2008-07-15 11:20:00,31.14,31.35,30.85,30.91,909600.0,21.7087,21.8551,21.5065,21.5483,909600.0
2008-07-15 11:30:00,30.91,31.14,30.6,30.9,825300.0,21.5483,21.7087,21.3322,21.5413,825300.0
2008-07-15 11:40:00,30.9,31.0,30.73,30.84,611600.0,21.5413,21.6111,21.4228,21.4995,611600.0
2008-07-15 11:50:00,30.83,32.16,30.83,31.97,1188400.0,21.4925,22.4197,21.4925,22.2873,1188400.0
2008-07-15 12:00:00,31.97,32.44,31.63,31.96,1498300.0,22.2873,22.6149,22.0503,22.2803,1498300.0
2008-07-15 12:10:00,31.96,32.3,31.75,32.28,1014300.0,22.2803,22.5173,22.1339,22.5034,1014300.0
2008-07-15 12:20:00,32.29,32.45,31.9,32.03,1164400.0,22.5104,22.6219,22.2385,22.3291,1164400.0
2008-07-15 12:30:00,32.03,32.28,31.97,32.04,782100.0,22.3291,22.5034,22.2873,22.3361,782100.0
2008-07-15 12:40:00,32.04,32.37,31.64,31.64,801800.0,22.3361,22.5661,22.0572,22.0572,801800.0
2008-07-15 12:50:00,31.63,32.17,31.5,32.15,619600.0,22.0503,22.4267,21.9596,22.4128,619600.0
2008-07-15 13:00:00,32.15,32.51,32.03,32.2,900100.0,22.4128,22.6637,22.3291,22.4476,900100.0
2008-07-15 13:10:00,32.19,32.33,31.9,31.93,652600.0,22.4406,22.5382,22.2385,22.2594,652600.0
2008-07-15 13:20:00,31.92,31.95,31.47,31.68,737300.0,22.2524,22.2733,21.9387,22.0851,737300.0
2008-07-15 13:30:00,31.67,31.94,31.49,31.57,707800.0,22.0781,22.2664,21.9527,22.0084,707800.0
2008-07-15 13:40:00,31.57,32.01,31.56,32.0,453600.0,22.0084,22.3152,22.0015,22.3082,453600.0
2008-07-15 13:50:00,32.01,32.17,31.86,31.97,561500.0,22.3152,22.4267,22.2106,22.2873,561500.0
2008-07-15 14:00:00,31.97,32.07,31.6,31.63,428400.0,22.2873,22.357,22.0293,22.0503,428400.0
2008-07-15 14:10:00,31.63,32.06,31.6,31.94,473800.0,22.0503,22.35,22.0293,22.2664,473800.0
2008-07-15 14:20:00,31.94,32.04,31.73,31.95,506700.0,22.2664,22.3361,22.12,22.2733,506700.0
2008-07-15 14:30:00,31.95,32.25,31.92,31.98,527100.0,22.2733,22.4825,22.2524,22.2943,527100.0
2008-07-15 14:40:00,31.98,32.07,31.83,32.05,410100.0,22.2943,22.357,22.1897,22.343,410100.0
2008-07-15 14:50:00,32.06,32.37,31.9,32.35,710800.0,22.35,22.5661,22.2385,22.5522,710800.0
2008-07-15 15:00:00,32.36,32.58,32.27,32.39,1024500.0,22.5592,22.7125,22.4964,22.5801,1024500.0
2008-07-15 15:10:00,32.39,32.52,31.9,32.18,854300.0,22.5801,22.6707,22.2385,22.4337,854300.0
2008-07-15 15:20:00,32.18,32.28,31.78,31.83,1064900.0,22.4337,22.5034,22.1548,22.1897,1064900.0
2008-07-15 15:30:00,31.83,31.96,31.56,31.62,1029100.0,22.1897,22.2803,22.0015,22.0433,1029100.0
2008-07-15 15:40:00,31.6,31.63,31.3,31.35,1175800.0,22.0293,22.0503,21.8202,21.8551,1175800.0
2008-07-15 15:50:00,31.36,31.49,31.0,31.01,1465400.0,21.862,21.9527,21.6111,21.618,1465400.0
2008-07-16 09:30:00,32.15,32.25,31.48,31.51,1082500.0,22.4128,22.4825,21.9457,21.9666,1082500.0
2008-07-16 09:40:00,31.5,31.58,31.02,31.4,669900.0,21.9596,22.0154,21.625,21.8899,669900.0
2008-07-16 09:50:00,31.4,32.31,31.35,32.24,1302900.0,21.8899,22.5243,21.8551,22.4755,1302900.0
2008-07-16 10:00:00,32.24,32.78,32.07,32.31,1821900.0,22.4755,22.852,22.357,22.5243,1821900.0
2008-07-16 10:10:00,32.31,32.47,32.09,32.12,953300.0,22.5243,22.6358,22.3709,22.3918,953300.0
2008-07-16 10:20:00,32.13,32.33,31.99,32.27,753000.0,22.3988,22.5382,22.3012,22.4964,753000.0
2008-07-16 10:30:00,32.27,33.03,32.24,33.02,1403100.0,22.4964,23.0262,22.4755,23.0193,1403100.0
2008-07-16 10:40:00,33.02,33.25,32.91,33.19,896600.0,23.0193,23.1796,22.9426,23.1378,896600.0
2008-07-16 10:50:00,33.18,33.44,33.15,33.35,804600.0,23.1308,23.3121,23.1099,23.2493,804600.0
2008-07-16 11:00:00,33.34,33.75,33.34,33.66,792400.0,23.2423,23.5282,23.2423,23.4654,792400.0
2008-07-16 11:10:00,33.65,33.73,33.18,33.23,822100.0,23.4585,23.5142,23.1308,23.1657,822100.0
2008-07-16 11:20:00,33.23,33.23,32.85,33.0,735700.0,23.1657,23.1657,22.9008,23.0053,735700.0
2008-07-16 11:30:00,33.0,33.21,32.89,32.91,392600.0,23.0053,23.1517,22.9286,22.9426,392600.0
2008-07-16 11:40:00,32.9,32.98,32.58,32.76,652900.0,22.9356,22.9914,22.7125,22.838,652900.0
2008-07-16 11:50:00,32.76,32.88,32.68,32.74,447500.0,22.838,22.9217,22.7822,22.8241,447500.0
2008-07-16 12:00:00,32.73,32.85,32.63,32.63,455500.0,22.8171,22.9008,22.7474,22.7474,455500.0
2008-07-16 12:10:00,32.65,33.2,32.54,32.98,376500.0,22.7613,23.1447,22.6846,22.9914,376500.0
2008-07-16 12:20:00,32.99,33.26,32.93,33.25,403800.0,22.9984,23.1866,22.9565,23.1796,403800.0
2008-07-16 12:30:00,33.21,33.41,33.16,33.29,361800.0,23.1517,23.2911,23.1169,23.2075,361800.0
2008-07-16 12:40:00,33.3,33.5,33.28,33.39,378700.0,23.2145,23.3539,23.2005,23.2772,378700.0
2008-07-16 12:50:00,33.37,33.65,33.31,33.65,399000.0,23.2633,23.4585,23.2214,23.4585,399000.0
2008-07-16 13:00:00,33.65,33.97,33.57,33.91,558900.0,23.4585,23.6815,23.4027,23.6397,558900.0
2008-07-16 13:10:00,33.91,34.17,33.74,34.04,585200.0,23.6397,23.821,23.5212,23.7303,585200.0
2008-07-16 13:20:00,34.02,34.22,34.0,34.1,513100.0,23.7164,23.8558,23.7025,23.7722,513100.0
2008-07-16 13:30:00,34.1,34.23,33.93,34.05,484800.0,23.7722,23.8628,23.6537,23.7373,484800.0
2008-07-16 13:40:00,34.05,34.09,33.2,33.74,444600.0,23.7373,23.7652,23.1447,23.5212,444600.0
2008-07-16 13:50:00,33.75,33.84,33.53,33.7,716900.0,23.5282,23.5909,23.3748,23.4933,716900.0
2008-07-16 14:00:00,33.7,33.72,33.35,33.46,961600.0,23.4933,23.5073,23.2493,23.326,961600.0
2008-07-16 14:10:00,33.47,33.97,33.42,33.81,761000.0,23.333,23.6815,23.2981,23.57,761000.0
2008-07-16 14:20:00,33.81,34.01,33.71,33.99,817200.0,23.57,23.7094,23.5003,23.6955,817200.0
2008-07-16 14:30:00,33.99,34.46,33.98,34.31,905600.0,23.6955,24.0231,23.6885,23.9186,905600.0
2008-07-16 14:40:00,34.32,34.38,34.06,34.24,489900.0,23.9255,23.9674,23.7443,23.8698,489900.0
2008-07-16 14:50:00,34.24,34.44,34.13,34.38,486200.0,23.8698,24.0092,23.7931,23.9674,486200.0
2008-07-16 15:00:00,34.38,34.67,34.32,34.41,664200.0,23.9674,24.1695,23.9255,23.9883,664200.0
2008-07-16 15:10:00,34.41,34.45,34.21,34.4,788200.0,23.9883,24.0162,23.8489,23.9813,788200.0
2008-07-16 15:20:00,34.4,34.73,34.35,34.68,1212700.0,23.9813,24.2114,23.9465,24.1765,1212700.0
2008-07-16 15:30:00,34.68,34.9,34.55,34.9,1074100.0,24.1765,24.3299,24.0859,24.3299,1074100.0
2008-07-16 15:40:00,34.9,34.96,34.69,34.85,1557600.0,24.3299,24.3717,24.1835,24.295,1557600.0
2008-07-16 15:50:00,34.85,35.06,34.79,35.0,2574500.0,24.295,24.4414,24.2532,24.3996,2574500.0
2008-07-17 09:30:00,36.09,38.67,35.98,38.2,2614200.0,25.1595,26.9581,25.0828,26.6304,2614200.0
2008-07-17 09:40:00,38.2,39.95,38.1,38.96,2829000.0,26.6304,27.8504,26.5607,27.1602,2829000.0
2008-07-17 09:50:00,38.94,39.1,38.43,38.54,3364000.0,27.1463,27.2578,26.7907,26.8674,3364000.0
2008-07-17 10:00:00,38.54,38.78,37.99,38.15,2407500.0,26.8674,27.0347,26.484,26.5955,2407500.0
2008-07-17 10:10:00,38.15,38.83,38.05,38.75,1741100.0,26.5955,27.0696,26.5258,27.0138,1741100.0
2008-07-17 10:20:00,38.75,38.8,38.23,38.42,1347400.0,27.0138,27.0487,26.6513,26.7838,1347400.0
2008-07-17 10:30:00,38.41,38.73,38.18,38.61,1290000.0,26.7768,26.9999,26.6165,26.9162,1290000.0
2008-07-17 10:40:00,38.61,38.62,38.07,38.22,1587500.0,26.9162,26.9232,26.5398,26.6443,1587500.0
2008-07-17 10:50:00,38.22,38.23,37.62,37.78,1228600.0,26.6443,26.6513,26.2261,26.3376,1228600.0
2008-07-17 11:00:00,37.76,37.92,36.89,37.11,1577400.0,26.3237,26.4352,25.7172,25.8705,1577400.0
2008-07-17 11:10:00,37.1,37.44,36.68,37.22,1357600.0,25.8636,26.1006,25.5708,25.9472,1357600.0
2008-07-17 11:20:00,37.22,37.77,37.01,37.63,725000.0,25.9472,26.3306,25.8008,26.233,725000.0
2008-07-17 11:30:00,37.63,37.77,37.4,37.63,749200.0,26.233,26.3306,26.0727,26.233,749200.0
2008-07-17 11:40:00,37.61,38.09,37.57,37.87,819300.0,26.2191,26.5537,26.1912,26.4004,819300.0
2008-07-17 11:50:00,37.87,38.13,37.78,38.06,769500.0,26.4004,26.5816,26.3376,26.5328,769500.0
2008-07-17 12:00:00,38.07,38.07,37.75,37.84,775000.0,26.5398,26.5398,26.3167,26.3794,775000.0
2008-07-17 12:10:00,37.84,38.03,37.82,37.91,496600.0,26.3794,26.5119,26.3655,26.4282,496600.0
2008-07-17 12:20:00,37.92,38.03,37.78,37.81,368900.0,26.4352,26.5119,26.3376,26.3585,368900.0
2008-07-17 12:30:00,37.81,37.83,37.49,37.54,573400.0,26.3585,26.3725,26.1354,26.1703,573400.0
2008-07-17 12:40:00,37.54,37.87,37.52,37.84,424000.0,26.1703,26.4004,26.1564,26.3794,424000.0
2008-07-17 12:50:00,37.84,38.3,37.83,38.2,599500.0,26.3794,26.7001,26.3725,26.6304,599500.0
2008-07-17 13:00:00,38.2,38.55,38.19,38.53,624100.0,26.6304,26.8744,26.6234,26.8605,624100.0
2008-07-17 13:10:00,38.54,38.89,38.49,38.81,1052500.0,26.8674,27.1114,26.8326,27.0557,1052500.0
2008-07-17 13:20:00,38.81,38.91,38.56,38.6,1026600.0,27.0557,27.1254,26.8814,26.9093,1026600.0
2008-07-17 13:30:00,38.59,39.16,38.58,39.09,1163400.0,26.9023,27.2997,26.8953,27.2509,1163400.0
2008-07-17 13:40:00,39.09,39.38,39.04,39.25,1160400.0,27.2509,27.453,27.216,27.3624,1160400.0
2008-07-17 13:50:00,39.25,39.43,39.16,39.4,891500.0,27.3624,27.4879,27.2997,27.467,891500.0
2008-07-17 14:00:00,39.4,39.7,39.35,39.59,1068000.0,27.467,27.6761,27.4321,27.5994,1068000.0
2008-07-17 14:10:00,39.59,39.84,39.54,39.62,1193300.0,27.5994,27.7737,27.5646,27.6203,1193300.0
2008-07-17 14:20:00,39.63,40.03,39.57,40.0,1125200.0,27.6273,27.9062,27.5855,27.8852,1125200.0
2008-07-17 14:30:00,40.0,40.15,39.15,39.18,1700300.0,27.8852,27.9898,27.2927,27.3136,1700300.0
2008-07-17 14:40:00,39.18,39.33,38.57,39.04,1197900.0,27.3136,27.4182,26.8883,27.216,1197900.0
2008-07-17 14:50:00,39.04,39.27,38.83,39.05,613300.0,27.216,27.3763,27.0696,27.223,613300.0
2008-07-17 15:00:00,39.05,39.26,38.77,38.78,1101300.0,27.223,27.3694,27.0278,27.0347,1101300.0
2008-07-17 15:10:00,38.78,38.95,38.65,38.77,1129700.0,27.0347,27.1533,26.9441,27.0278,1129700.0
2008-07-17 15:20:00,38.77,38.97,38.66,38.7,1149500.0,27.0278,27.1672,26.9511,26.979,1149500.0
2008-07-17 15:30:00,38.72,38.84,37.51,38.32,1429400.0,26.9929,27.0766,26.1494,26.7141,1429400.0
2008-07-17 15:40:00,38.32,38.4,37.94,38.31,2250100.0,26.7141,26.7698,26.4492,26.7071,2250100.0
2008-07-17 15:50:00,38.31,38.52,38.0,38.06,2402100.0,26.7071,26.8535,26.491,26.5328,2402100.0
2008-07-18 09:30:00,39.26,39.77,37.64,37.82,2444600.0,27.3694,27.7249,26.24,26.3655,2444600.0
2008-07-18 09:40:00,37.83,37.9,37.34,37.67,1114600.0,26.3725,26.4213,26.0309,26.2609,1114600.0
2008-07-18 09:50:00,37.66,37.81,37.06,37.37,785300.0,26.254,26.3585,25.8357,26.0518,785300.0
2008-07-18 10:00:00,37.37,37.86,37.06,37.7,727600.0,26.0518,26.3934,25.8357,26.2818,727600.0
2008-07-18 10:10:00,37.72,38.51,37.59,38.23,972800.0,26.2958,26.8465,26.2052,26.6513,972800.0
2008-07-18 10:20:00,38.21,38.32,37.93,37.96,574800.0,26.6374,26.7141,26.4422,26.4631,574800.0
2008-07-18 10:30:00,37.97,38.19,37.77,38.04,489700.0,26.4701,26.6234,26.3306,26.5189,489700.0
2008-07-18 10:40:00,38.03,38.5,37.96,38.46,395100.0,26.5119,26.8395,26.4631,26.8117,395100.0
2008-07-18 10:50:00,38.46,38.75,38.41,38.5,539400.0,26.8117,27.0138,26.7768,26.8395,539400.0
2008-07-18 11:00:00,38.51,38.61,38.22,38.55,337700.0,26.8465,26.9162,26.6443,26.8744,337700.0
2008-07-18 11:10:00,38.55,38.83,38.54,38.68,397300.0,26.8744,27.0696,26.8674,26.965,397300.0
2008-07-18 11:20:00,38.65,38.89,38.47,38.7,483200.0,26.9441,27.1114,26.8186,26.979,483200.0
2008-07-18 11:30:00,38.7,38.72,38.26,38.44,540800.0,26.979,26.9929,26.6722,26.7977,540800.0
2008-07-18 11:40:00,38.44,38.59,38.04,38.06,378400.0,26.7977,26.9023,26.5189,26.5328,378400.0
2008-07-18 11:50:00,38.06,38.2,38.0,38.0,333100.0,26.5328,26.6304,26.491,26.491,333100.0
2008-07-18 12:00:00,38.0,38.32,37.99,37.99,241500.0,26.491,26.7141,26.484,26.484,241500.0
2008-07-18 12:10:00,37.99,38.12,37.81,37.92,234800.0,26.484,26.5746,26.3585,26.4352,234800.0
2008-07-18 12:20:00,37.93,38.12,37.79,37.94,350400.0,26.4422,26.5746,26.3446,26.4492,350400.0
2008-07-18 12:30:00,38.1,38.1,37.78,37.91,319300.0,26.5607,26.5607,26.3376,26.4282,319300.0
2008-07-18 12:40:00,37.91,37.98,37.79,37.95,201000.0,26.4282,26.477,26.3446,26.4561,201000.0
2008-07-18 12:50:00,37.94,37.95,37.63,37.71,303500.0,26.4492,26.4561,26.233,26.2888,303500.0
2008-07-18 13:00:00,37.72,37.87,37.65,37.68,311100.0,26.2958,26.4004,26.247,26.2679,311100.0
2008-07-18 13:10:00,37.67,38.17,37.6,37.98,387200.0,26.2609,26.6095,26.2121,26.477,387200.0
2008-07-18 13:20:00,37.98,38.16,37.87,37.99,350800.0,26.477,26.6025,26.4004,26.484,350800.0
2008-07-18 13:30:00,37.98,38.14,37.86,38.02,348900.0,26.477,26.5886,26.3934,26.5049,348900.0
2008-07-18 13:40:00,38.03,38.14,38.0,38.04,264100.0,26.5119,26.5886,26.491,26.5189,264100.0
2008-07-18 13:50:00,38.04,38.14,37.93,37.95,227500.0,26.5189,26.5886,26.4422,26.4561,227500.0
2008-07-18 14:00:00,37.96,38.18,37.84,38.04,291800.0,26.4631,26.6165,26.3794,26.5189,291800.0
2008-07-18 14:10:00,38.03,38.26,37.99,38.2,358800.0,26.5119,26.6722,26.484,26.6304,358800.0
2008-07-18 14:20:00,38.19,38.31,38.16,38.2,434500.0,26.6234,26.7071,26.6025,26.6304,434500.0
2008-07-18 14:30:00,38.2,38.28,38.03,38.11,452700.0,26.6304,26.6862,26.5119,26.5677,452700.0
2008-07-18 14:40:00,38.11,38.29,38.07,38.25,315200.0,26.5677,26.6931,26.5398,26.6653,315200.0
2008-07-18 14:50:00,38.25,38.31,37.97,38.0,296800.0,26.6653,26.7071,26.4701,26.491,296800.0
2008-07-18 15:00:00,38.0,38.01,37.86,37.93,259900.0,26.491,26.498,26.3934,26.4422,259900.0
2008-07-18 15:10:00,37.94,38.25,37.93,38.04,420000.0,26.4492,26.6653,26.4422,26.5189,420000.0
2008-07-18 15:20:00,38.05,38.21,38.03,38.15,346400.0,26.5258,26.6374,26.5119,26.5955,346400.0
2008-07-18 15:30:00,38.13,38.54,38.11,38.38,585700.0,26.5816,26.8674,26.5677,26.7559,585700.0
2008-07-18 15:40:00,38.38,38.75,37.98,38.63,1050300.0,26.7559,27.0138,26.477,26.9302,1050300.0
2008-07-18 15:50:00,38.63,38.66,38.41,38.54,1066800.0,26.9302,26.9511,26.7768,26.8674,1066800.0
2008-07-21 09:30:00,38.81,39.15,38.09,38.62,727700.0,27.0557,27.2927,26.5537,26.9232,727700.0
2008-07-21 09:40:00,38.65,38.94,38.62,38.86,570500.0,26.9441,27.1463,26.9232,27.0905,570500.0
2008-07-21 09:50:00,38.86,39.09,38.7,38.92,953200.0,27.0905,27.2509,26.979,27.1323,953200.0
2008-07-21 10:00:00,38.92,39.05,38.48,38.56,856400.0,27.1323,27.223,26.8256,26.8814,856400.0
2008-07-21 10:10:00,38.56,38.89,38.54,38.8,606200.0,26.8814,27.1114,26.8674,27.0487,606200.0
2008-07-21 10:20:00,38.8,38.92,38.57,38.59,594900.0,27.0487,27.1323,26.8883,26.9023,594900.0
2008-07-21 10:30:00,38.59,38.67,38.08,38.13,479300.0,26.9023,26.9581,26.5467,26.5816,479300.0
2008-07-21 10:40:00,38.12,38.4,38.11,38.37,484000.0,26.5746,26.7698,26.5677,26.7489,484000.0
2008-07-21 10:50:00,38.38,38.41,38.2,38.21,343600.0,26.7559,26.7768,26.6304,26.6374,343600.0
2008-07-21 11:00:00,38.21,38.25,37.98,38.0,434000.0,26.6374,26.6653,26.477,26.491,434000.0
2008-07-21 11:10:00,38.0,38.22,37.59,37.66,809200.0,26.491,26.6443,26.2052,26.254,809200.0
2008-07-21 11:20:00,37.66,37.67,37.43,37.56,387000.0,26.254,26.2609,26.0936,26.1842,387000.0
2008-07-21 11:30:00,37.56,37.57,37.07,37.08,576700.0,26.1842,26.1912,25.8426,25.8496,576700.0
2008-07-21 11:40:00,37.09,37.37,36.99,37.31,589500.0,25.8566,26.0518,25.7869,26.01,589500.0
2008-07-21 11:50:00,37.32,37.42,37.18,37.25,485100.0,26.0169,26.0866,25.9193,25.9681,485100.0
2008-07-21 12:00:00,37.24,37.46,37.11,37.35,583300.0,25.9612,26.1145,25.8705,26.0378,583300.0
2008-07-21 12:10:00,37.34,37.49,37.16,37.36,228600.0,26.0309,26.1354,25.9054,26.0448,228600.0
2008-07-21 12:20:00,37.37,37.47,37.03,37.03,484300.0,26.0518,26.1215,25.8148,25.8148,484300.0
2008-07-21 12:30:00,37.03,37.35,37.0,37.34,401200.0,25.8148,26.0378,25.7938,26.0309,401200.0
2008-07-21 12:40:00,37.35,37.39,37.27,37.31,341600.0,26.0378,26.0657,25.9821,26.01,341600.0
2008-07-21 12:50:00,37.31,37.36,37.13,37.24,266900.0,26.01,26.0448,25.8845,25.9612,266900.0
2008-07-21 13:00:00,37.24,37.34,37.12,37.28,184300.0,25.9612,26.0309,25.8775,25.989,184300.0
2008-07-21 13:10:00,37.28,37.31,37.1,37.31,204100.0,25.989,26.01,25.8636,26.01,204100.0
2008-07-21 13:20:00,37.3,37.32,37.18,37.22,286700.0,26.003,26.0169,25.9193,25.9472,286700.0
2008-07-21 13:30:00,37.21,37.4,37.19,37.29,197200.0,25.9402,26.0727,25.9263,25.996,197200.0
2008-07-21 13:40:00,37.29,37.31,37.1,37.15,291100.0,25.996,26.01,25.8636,25.8984,291100.0
2008-07-21 13:50:00,37.15,37.28,37.09,37.12,447700.0,25.8984,25.989,25.8566,25.8775,447700.0
2008-07-21 14:00:00,37.12,37.17,36.7,36.84,640800.0,25.8775,25.9124,25.5847,25.6823,640800.0
2008-07-21 14:10:00,36.84,36.97,36.79,36.8,308000.0,25.6823,25.7729,25.6475,25.6544,308000.0
2008-07-21 14:20:00,36.8,36.87,36.57,36.59,400400.0,25.6544,25.7032,25.4941,25.508,400400.0
2008-07-21 14:30:00,36.6,36.68,36.47,36.5,556500.0,25.515,25.5708,25.4244,25.4453,556500.0
2008-07-21 14:40:00,36.5,36.52,36.0,36.24,856300.0,25.4453,25.4592,25.0967,25.264,856300.0
2008-07-21 14:50:00,36.23,36.41,36.14,36.17,505000.0,25.2571,25.3825,25.1943,25.2152,505000.0
2008-07-21 15:00:00,36.17,36.44,36.12,36.13,676000.0,25.2152,25.4035,25.1804,25.1873,676000.0
2008-07-21 15:10:00,36.14,36.5,36.01,36.5,849300.0,25.1943,25.4453,25.1037,25.4453,849300.0
2008-07-21 15:20:00,36.5,36.55,36.3,36.35,608100.0,25.4453,25.4801,25.3059,25.3407,608100.0
2008-07-21 15:30:00,36.35,36.42,36.09,36.21,658700.0,25.3407,25.3895,25.1595,25.2431,658700.0
2008-07-21 15:40:00,36.21,36.32,36.1,36.28,1003300.0,25.2431,25.3198,25.1664,25.2919,1003300.0
2008-07-21 15:50:00,36.3,36.61,36.29,36.49,1291000.0,25.3059,25.522,25.2989,25.4383,1291000.0
2008-07-22 09:30:00,35.84,36.72,35.4,35.72,840800.0,24.9852,25.5987,24.6784,24.9015,840800.0
2008-07-22 09:40:00,35.73,35.98,35.45,35.89,657300.0,24.9085,25.0828,24.7133,25.02,657300.0
2008-07-22 09:50:00,35.91,36.53,35.87,36.36,633500.0,25.034,25.4662,25.0061,25.3477,633500.0
2008-07-22 10:00:00,36.38,36.95,36.17,36.53,629400.0,25.3616,25.759,25.2152,25.4662,629400.0
2008-07-22 10:10:00,36.53,36.93,36.5,36.91,496700.0,25.4662,25.745,25.4453,25.7311,496700.0
2008-07-22 10:20:00,36.91,37.12,36.7,36.77,777900.0,25.7311,25.8775,25.5847,25.6335,777900.0
2008-07-22 10:30:00,36.78,37.06,36.67,37.05,450300.0,25.6405,25.8357,25.5638,25.8287,450300.0
2008-07-22 10:40:00,37.06,37.25,36.98,37.25,330500.0,25.8357,25.9681,25.7799,25.9681,330500.0
2008-07-22 10:50:00,37.24,37.34,37.1,37.34,534300.0,25.9612,26.0309,25.8636,26.0309,534300.0
2008-07-22 11:00:00,37.35,38.19,37.34,37.82,838500.0,26.0378,26.6234,26.0309,26.3655,838500.0
2008-07-22 11:10:00,37.84,37.94,37.48,37.5,387500.0,26.3794,26.4492,26.1285,26.1424,387500.0
2008-07-22 11:20:00,37.52,37.95,37.5,37.87,384100.0,26.1564,26.4561,26.1424,26.4004,384100.0
2008-07-22 11:30:00,37.88,37.88,37.38,37.52,449000.0,26.4073,26.4073,26.0588,26.1564,449000.0
2008-07-22 11:40:00,37.52,37.64,37.31,37.52,298200.0,26.1564,26.24,26.01,26.1564,298200.0
2008-07-22 11:50:00,37.52,37.52,37.05,37.25,630100.0,26.1564,26.1564,25.8287,25.9681,630100.0
2008-07-22 12:00:00,37.24,37.77,37.15,37.77,331900.0,25.9612,26.3306,25.8984,26.3306,331900.0
2008-07-22 12:10:00,37.78,37.8,37.45,37.54,266500.0,26.3376,26.3516,26.1076,26.1703,266500.0
2008-07-22 12:20:00,37.54,37.62,37.23,37.29,241700.0,26.1703,26.2261,25.9542,25.996,241700.0
2008-07-22 12:30:00,37.27,37.46,37.1,37.15,220200.0,25.9821,26.1145,25.8636,25.8984,220200.0
2008-07-22 12:40:00,37.14,37.49,37.1,37.43,275800.0,25.8914,26.1354,25.8636,26.0936,275800.0
2008-07-22 12:50:00,37.43,37.69,37.39,37.68,127300.0,26.0936,26.2749,26.0657,26.2679,127300.0
2008-07-22 13:00:00,37.69,37.78,37.46,37.55,160200.0,26.2749,26.3376,26.1145,26.1773,160200.0
2008-07-22 13:10:00,37.54,37.58,37.42,37.48,131600.0,26.1703,26.1982,26.0866,26.1285,131600.0
2008-07-22 13:20:00,37.48,37.77,37.48,37.52,142800.0,26.1285,26.3306,26.1285,26.1564,142800.0
2008-07-22 13:30:00,37.52,37.66,37.42,37.64,243000.0,26.1564,26.254,26.0866,26.24,243000.0
2008-07-22 13:40:00,37.58,37.66,37.44,37.47,165000.0,26.1982,26.254,26.1006,26.1215,165000.0
2008-07-22 13:50:00,37.45,37.54,37.4,37.52,153200.0,26.1076,26.1703,26.0727,26.1564,153200.0
2008-07-22 14:00:00,37.52,37.64,37.38,37.64,229500.0,26.1564,26.24,26.0588,26.24,229500.0
2008-07-22 14:10:00,37.63,37.64,37.07,37.12,371100.0,26.233,26.24,25.8426,25.8775,371100.0
2008-07-22 14:20:00,37.13,37.43,37.1,37.39,225200.0,25.8845,26.0936,25.8636,26.0657,225200.0
2008-07-22 14:30:00,37.41,37.49,37.29,37.48,121400.0,26.0797,26.1354,25.996,26.1285,121400.0
2008-07-22 14:40:00,37.49,37.81,37.4,37.6,292600.0,26.1354,26.3585,26.0727,26.2121,292600.0
2008-07-22 14:50:00,37.62,37.89,37.54,37.89,226000.0,26.2261,26.4143,26.1703,26.4143,226000.0
2008-07-22 15:00:00,37.89,38.04,37.79,37.79,516800.0,26.4143,26.5189,26.3446,26.3446,516800.0
2008-07-22 15:10:00,37.78,37.94,37.72,37.89,397400.0,26.3376,26.4492,26.2958,26.4143,397400.0
2008-07-22 15:20:00,37.89,38.25,37.87,38.25,505900.0,26.4143,26.6653,26.4004,26.6653,505900.0
2008-07-22 15:30:00,38.25,38.86,38.19,38.81,1083800.0,26.6653,27.0905,26.6234,27.0557,1083800.0
2008-07-22 15:40:00,38.81,38.9,38.39,38.63,1075200.0,27.0557,27.1184,26.7629,26.9302,1075200.0
2008-07-22 15:50:00,38.63,38.92,38.54,38.68,1850300.0,26.9302,27.1323,26.8674,26.965,1850300.0
2008-07-23 09:30:00,38.87,39.68,38.16,38.27,857000.0,27.0975,27.6622,26.6025,26.6792,857000.0
2008-07-23 09:40:00,38.29,38.77,38.06,38.67,766600.0,26.6931,27.0278,26.5328,26.9581,766600.0
2008-07-23 09:50:00,38.67,38.92,38.36,38.92,679500.0,26.9581,27.1323,26.7419,27.1323,679500.0
2008-07-23 10:00:00,38.93,39.59,38.88,39.1,806300.0,27.1393,27.5994,27.1045,27.2578,806300.0
2008-07-23 10:10:00,39.1,39.34,38.95,39.31,560300.0,27.2578,27.4251,27.1533,27.4042,560300.0
2008-07-23 10:20:00,39.31,39.8,39.17,39.66,988800.0,27.4042,27.7458,27.3066,27.6482,988800.0
2008-07-23 10:30:00,39.66,40.22,39.49,40.06,1044600.0,27.6482,28.0386,27.5297,27.9271,1044600.0
2008-07-23 10:40:00,40.06,40.35,39.07,39.11,1041700.0,27.9271,28.1292,27.2369,27.2648,1041700.0
2008-07-23 10:50:00,39.11,39.4,38.66,38.77,685300.0,27.2648,27.467,26.9511,27.0278,685300.0
2008-07-23 11:00:00,38.77,38.99,38.54,38.74,550000.0,27.0278,27.1811,26.8674,27.0069,550000.0
2008-07-23 11:10:00,38.71,39.31,38.68,39.05,405100.0,26.9859,27.4042,26.965,27.223,405100.0
2008-07-23 11:20:00,39.03,39.25,38.83,38.99,269700.0,27.209,27.3624,27.0696,27.1811,269700.0
2008-07-23 11:30:00,39.0,39.04,38.72,38.92,202100.0,27.1881,27.216,26.9929,27.1323,202100.0
2008-07-23 11:40:00,38.94,39.0,38.65,38.67,353900.0,27.1463,27.1881,26.9441,26.9581,353900.0
2008-07-23 11:50:00,38.65,38.65,38.2,38.33,447800.0,26.9441,26.9441,26.6304,26.721,447800.0
2008-07-23 12:00:00,38.33,38.72,38.29,38.4,380500.0,26.721,26.9929,26.6931,26.7698,380500.0
2008-07-23 12:10:00,38.38,38.39,37.89,38.1,389300.0,26.7559,26.7629,26.4143,26.5607,389300.0
2008-07-23 12:20:00,38.08,38.67,38.0,38.43,328200.0,26.5467,26.9581,26.491,26.7907,328200.0
2008-07-23 12:30:00,38.44,38.62,38.08,38.61,219400.0,26.7977,26.9232,26.5467,26.9162,219400.0
2008-07-23 12:40:00,38.62,38.95,38.6,38.9,494000.0,26.9232,27.1533,26.9093,27.1184,494000.0
2008-07-23 12:50:00,38.9,39.07,38.9,39.0,298000.0,27.1184,27.2369,27.1184,27.1881,298000.0
2008-07-23 13:00:00,39.02,39.14,38.6,38.68,187900.0,27.2021,27.2857,26.9093,26.965,187900.0
2008-07-23 13:10:00,38.68,38.92,38.61,38.86,154200.0,26.965,27.1323,26.9162,27.0905,154200.0
2008-07-23 13:20:00,38.88,39.06,38.8,39.0,169300.0,27.1045,27.2299,27.0487,27.1881,169300.0
2008-07-23 13:30:00,38.99,39.04,38.65,39.04,215400.0,27.1811,27.216,26.9441,27.216,215400.0
2008-07-23 13:40:00,39.04,39.38,38.93,39.05,299200.0,27.216,27.453,27.1393,27.223,299200.0
2008-07-23 13:50:00,39.06,39.12,38.56,38.93,366100.0,27.2299,27.2718,26.8814,27.1393,366100.0
2008-07-23 14:00:00,38.91,39.42,38.83,39.24,385400.0,27.1254,27.4809,27.0696,27.3554,385400.0
2008-07-23 14:10:00,39.23,39.37,38.93,39.05,353200.0,27.3484,27.446,27.1393,27.223,353200.0
2008-07-23 14:20:00,39.05,39.92,39.04,39.79,640500.0,27.223,27.8295,27.216,27.7388,640500.0
2008-07-23 14:30:00,39.8,39.93,39.34,39.35,523500.0,27.7458,27.8364,27.4251,27.4321,523500.0
2008-07-23 14:40:00,39.36,39.77,39.27,39.53,409600.0,27.4391,27.7249,27.3763,27.5576,409600.0
2008-07-23 14:50:00,39.55,39.62,39.22,39.3,237100.0,27.5715,27.6203,27.3415,27.3972,237100.0
2008-07-23 15:00:00,39.3,39.32,39.01,39.12,385200.0,27.3972,27.4112,27.1951,27.2718,385200.0
2008-07-23 15:10:00,39.14,39.44,39.1,39.26,471100.0,27.2857,27.4948,27.2578,27.3694,471100.0
2008-07-23 15:20:00,39.25,39.64,39.15,39.45,669300.0,27.3624,27.6343,27.2927,27.5018,669300.0
2008-07-23 15:30:00,39.43,39.5,39.15,39.18,391100.0,27.4879,27.5367,27.2927,27.3136,391100.0
2008-07-23 15:40:00,39.21,39.37,39.11,39.3,644800.0,27.3345,27.446,27.2648,27.3972,644800.0
2008-07-23 15:50:00,39.31,39.5,39.11,39.12,846000.0,27.4042,27.5367,27.2648,27.2718,846000.0
2008-07-24 09:30:00,39.16,39.38,38.38,38.52,567300.0,27.2997,27.453,26.7559,26.8535,567300.0
2008-07-24 09:40:00,38.52,39.53,38.49,38.85,503700.0,26.8535,27.5576,26.8326,27.0835,503700.0
2008-07-24 09:50:00,38.85,39.45,38.75,39.42,438600.0,27.0835,27.5018,27.0138,27.4809,438600.0
2008-07-24 10:00:00,39.41,39.42,38.66,38.68,759200.0,27.4739,27.4809,26.9511,26.965,759200.0
2008-07-24 10:10:00,38.67,38.91,38.43,38.57,663800.0,26.9581,27.1254,26.7907,26.8883,663800.0
2008-07-24 10:20:00,38.57,38.63,38.38,38.4,470900.0,26.8883,26.9302,26.7559,26.7698,470900.0
2008-07-24 10:30:00,38.42,38.66,38.38,38.39,380400.0,26.7838,26.9511,26.7559,26.7629,380400.0
2008-07-24 10:40:00,38.39,38.44,37.82,38.03,629200.0,26.7629,26.7977,26.3655,26.5119,629200.0
2008-07-24 10:50:00,38.04,38.44,38.04,38.26,445400.0,26.5189,26.7977,26.5189,26.6722,445400.0
2008-07-24 11:00:00,38.27,38.48,38.02,38.11,379000.0,26.6792,26.8256,26.5049,26.5677,379000.0
2008-07-24 11:10:00,38.11,38.43,37.99,38.39,446600.0,26.5677,26.7907,26.484,26.7629,446600.0
2008-07-24 11:20:00,38.4,38.46,37.86,37.86,309500.0,26.7698,26.8117,26.3934,26.3934,309500.0
2008-07-24 11:30:00,37.86,38.25,37.71,38.23,346200.0,26.3934,26.6653,26.2888,26.6513,346200.0
2008-07-24 11:40:00,38.23,38.27,37.99,38.13,223100.0,26.6513,26.6792,26.484,26.5816,223100.0
2008-07-24 11:50:00,38.14,38.36,38.13,38.28,244300.0,26.5886,26.7419,26.5816,26.6862,244300.0
2008-07-24 12:00:00,38.28,38.44,38.07,38.13,227000.0,26.6862,26.7977,26.5398,26.5816,227000.0
2008-07-24 12:10:00,38.12,38.17,37.96,37.97,165600.0,26.5746,26.6095,26.4631,26.4701,165600.0
2008-07-24 12:20:00,37.98,38.05,37.7,37.7,196800.0,26.477,26.5258,26.2818,26.2818,196800.0
2008-07-24 12:30:00,37.7,37.87,37.5,37.5,263400.0,26.2818,26.4004,26.1424,26.1424,263400.0
2008-07-24 12:40:00,37.5,37.91,37.47,37.9,254700.0,26.1424,26.4282,26.1215,26.4213,254700.0
2008-07-24 12:50:00,37.91,37.96,37.56,37.69,195300.0,26.4282,26.4631,26.1842,26.2749,195300.0
2008-07-24 13:00:00,37.69,37.7,37.31,37.33,186400.0,26.2749,26.2818,26.01,26.0239,186400.0
2008-07-24 13:10:00,37.33,37.7,37.33,37.48,255600.0,26.0239,26.2818,26.0239,26.1285,255600.0
2008-07-24 13:20:00,37.48,37.95,37.45,37.71,315200.0,26.1285,26.4561,26.1076,26.2888,315200.0
2008-07-24 13:30:00,37.71,37.87,37.6,37.76,222600.0,26.2888,26.4004,26.2121,26.3237,222600.0
2008-07-24 13:40:00,37.75,37.88,37.67,37.76,113600.0,26.3167,26.4073,26.2609,26.3237,113600.0
2008-07-24 13:50:00,37.76,37.85,37.61,37.79,154500.0,26.3237,26.3864,26.2191,26.3446,154500.0
2008-07-24 14:00:00,37.79,37.79,37.53,37.55,175900.0,26.3446,26.3446,26.1633,26.1773,175900.0
2008-07-24 14:10:00,37.55,37.57,37.2,37.38,277300.0,26.1773,26.1912,25.9333,26.0588,277300.0
2008-07-24 14:20:00,37.39,37.58,37.33,37.33,258900.0,26.0657,26.1982,26.0239,26.0239,258900.0
2008-07-24 14:30:00,37.34,37.36,37.08,37.23,215200.0,26.0309,26.0448,25.8496,25.9542,215200.0
2008-07-24 14:40:00,37.24,37.31,37.1,37.25,181100.0,25.9612,26.01,25.8636,25.9681,181100.0
2008-07-24 14:50:00,37.25,37.27,37.01,37.21,302800.0,25.9681,25.9821,25.8008,25.9402,302800.0
2008-07-24 15:00:00,37.2,37.66,37.11,37.6,472900.0,25.9333,26.254,25.8705,26.2121,472900.0
2008-07-24 15:10:00,37.6,37.77,37.1,37.24,367400.0,26.2121,26.3306,25.8636,25.9612,367400.0
2008-07-24 15:20:00,37.24,37.26,36.69,37.03,330200.0,25.9612,25.9751,25.5777,25.8148,330200.0
2008-07-24 15:30:00,37.03,37.09,36.78,36.98,596500.0,25.8148,25.8566,25.6405,25.7799,596500.0
2008-07-24 15:40:00,37.0,37.12,36.83,37.1,735800.0,25.7938,25.8775,25.6753,25.8636,735800.0
2008-07-24 15:50:00,37.1,37.44,36.87,37.33,1276200.0,25.8636,26.1006,25.7032,26.0239,1276200.0
2008-07-25 09:30:00,37.31,37.41,36.55,36.62,549600.0,26.01,26.0797,25.4801,25.5289,549600.0
2008-07-25 09:40:00,36.62,37.09,36.13,37.04,700900.0,25.5289,25.8566,25.1873,25.8217,700900.0
2008-07-25 09:50:00,37.03,37.27,36.75,36.95,578300.0,25.8148,25.9821,25.6196,25.759,578300.0
2008-07-25 10:00:00,36.98,37.55,36.91,37.2,926300.0,25.7799,26.1773,25.7311,25.9333,926300.0
2008-07-25 10:10:00,37.2,37.53,36.63,36.75,509900.0,25.9333,26.1633,25.5359,25.6196,509900.0
2008-07-25 10:20:00,36.77,36.87,36.4,36.5,367600.0,25.6335,25.7032,25.3756,25.4453,367600.0
2008-07-25 10:30:00,36.5,36.98,36.43,36.84,387200.0,25.4453,25.7799,25.3965,25.6823,387200.0
2008-07-25 10:40:00,36.83,37.31,36.71,37.13,278500.0,25.6753,26.01,25.5917,25.8845,278500.0
2008-07-25 10:50:00,37.14,37.31,36.96,37.25,422600.0,25.8914,26.01,25.766,25.9681,422600.0
2008-07-25 11:00:00,37.24,37.29,36.97,37.01,206100.0,25.9612,25.996,25.7729,25.8008,206100.0
2008-07-25 11:10:00,37.0,37.18,36.82,36.87,185400.0,25.7938,25.9193,25.6684,25.7032,185400.0
2008-07-25 11:20:00,36.87,37.0,36.69,36.79,251400.0,25.7032,25.7938,25.5777,25.6475,251400.0
2008-07-25 11:30:00,36.8,37.0,36.58,36.58,329800.0,25.6544,25.7938,25.5011,25.5011,329800.0
2008-07-25 11:40:00,36.58,36.9,36.52,36.72,210500.0,25.5011,25.7241,25.4592,25.5987,210500.0
2008-07-25 11:50:00,36.72,36.79,36.53,36.56,109500.0,25.5987,25.6475,25.4662,25.4871,109500.0
2008-07-25 12:00:00,36.54,36.59,36.39,36.56,169600.0,25.4732,25.508,25.3686,25.4871,169600.0
2008-07-25 12:10:00,36.56,36.58,36.22,36.22,145000.0,25.4871,25.5011,25.2501,25.2501,145000.0
2008-07-25 12:20:00,36.22,36.5,36.19,36.42,206500.0,25.2501,25.4453,25.2292,25.3895,206500.0
2008-07-25 12:30:00,36.42,36.54,36.28,36.43,200700.0,25.3895,25.4732,25.2919,25.3965,200700.0
2008-07-25 12:40:00,36.44,36.99,36.43,36.73,256700.0,25.4035,25.7869,25.3965,25.6056,256700.0
2008-07-25 12:50:00,36.72,36.89,36.66,36.86,232100.0,25.5987,25.7172,25.5568,25.6962,232100.0
2008-07-25 13:00:00,36.86,37.2,36.85,36.87,237900.0,25.6962,25.9333,25.6893,25.7032,237900.0
2008-07-25 13:10:00,36.89,36.98,36.45,36.67,333900.0,25.7172,25.7799,25.4104,25.5638,333900.0
2008-07-25 13:20:00,36.67,36.81,36.25,36.32,408500.0,25.5638,25.6614,25.271,25.3198,408500.0
2008-07-25 13:30:00,36.33,36.35,36.22,36.31,197700.0,25.3268,25.3407,25.2501,25.3128,197700.0
2008-07-25 13:40:00,36.31,36.42,36.1,36.39,283900.0,25.3128,25.3895,25.1664,25.3686,283900.0
2008-07-25 13:50:00,36.41,36.56,36.24,36.3,250100.0,25.3825,25.4871,25.264,25.3059,250100.0
2008-07-25 14:00:00,36.29,36.62,36.25,36.57,287800.0,25.2989,25.5289,25.271,25.4941,287800.0
2008-07-25 14:10:00,36.58,36.58,36.2,36.35,240400.0,25.5011,25.5011,25.2361,25.3407,240400.0
2008-07-25 14:20:00,36.35,36.35,36.18,36.22,216400.0,25.3407,25.3407,25.2222,25.2501,216400.0
2008-07-25 14:30:00,36.21,36.33,36.18,36.28,166500.0,25.2431,25.3268,25.2222,25.2919,166500.0
2008-07-25 14:40:00,36.29,36.36,36.18,36.24,178000.0,25.2989,25.3477,25.2222,25.264,178000.0
2008-07-25 14:50:00,36.23,36.59,36.15,36.46,173200.0,25.2571,25.508,25.2013,25.4174,173200.0
2008-07-25 15:00:00,36.46,36.52,36.2,36.33,217600.0,25.4174,25.4592,25.2361,25.3268,217600.0
2008-07-25 15:10:00,36.33,36.34,36.09,36.25,292400.0,25.3268,25.3337,25.1595,25.271,292400.0
2008-07-25 15:20:00,36.26,36.29,36.09,36.11,365300.0,25.278,25.2989,25.1595,25.1734,365300.0
2008-07-25 15:30:00,36.1,36.11,35.93,35.95,396400.0,25.1664,25.1734,25.0479,25.0619,396400.0
2008-07-25 15:40:00,35.96,36.64,35.95,36.64,717600.0,25.0688,25.5429,25.0619,25.5429,717600.0
2008-07-25 15:50:00,36.64,36.91,36.61,36.71,1238900.0,25.5429,25.7311,25.522,25.5917,1238900.0
2008-07-28 09:30:00,36.61,37.38,36.61,37.19,384600.0,25.522,26.0588,25.522,25.9263,384600.0
2008-07-28 09:40:00,37.21,37.5,36.97,37.24,574300.0,25.9402,26.1424,25.7729,25.9612,574300.0
2008-07-28 09:50:00,37.23,37.36,36.79,36.93,416900.0,25.9542,26.0448,25.6475,25.745,416900.0
2008-07-28 10:00:00,36.92,37.24,36.89,36.96,338100.0,25.7381,25.9612,25.7172,25.766,338100.0
2008-07-28 10:10:00,36.96,37.04,36.43,36.68,581400.0,25.766,25.8217,25.3965,25.5708,581400.0
2008-07-28 10:20:00,36.68,36.68,36.21,36.3,674600.0,25.5708,25.5708,25.2431,25.3059,674600.0
2008-07-28 10:30:00,36.3,36.57,36.16,36.35,526700.0,25.3059,25.4941,25.2083,25.3407,526700.0
2008-07-28 10:40:00,36.35,36.4,36.17,36.22,478800.0,25.3407,25.3756,25.2152,25.2501,478800.0
2008-07-28 10:50:00,36.22,36.26,36.08,36.16,545200.0,25.2501,25.278,25.1525,25.2083,545200.0
2008-07-28 11:00:00,36.16,36.26,35.87,35.91,531000.0,25.2083,25.278,25.0061,25.034,531000.0
2008-07-28 11:10:00,35.93,35.93,35.54,35.66,704200.0,25.0479,25.0479,24.776,24.8597,704200.0
2008-07-28 11:20:00,35.67,35.75,35.38,35.49,667500.0,24.8667,24.9224,24.6645,24.7412,667500.0
2008-07-28 11:30:00,35.51,35.72,35.31,35.5,581600.0,24.7551,24.9015,24.6157,24.7482,581600.0
2008-07-28 11:40:00,35.5,35.78,35.49,35.72,447900.0,24.7482,24.9433,24.7412,24.9015,447900.0
2008-07-28 11:50:00,35.71,35.86,35.56,35.68,408900.0,24.8945,24.9991,24.79,24.8736,408900.0
2008-07-28 12:00:00,35.68,35.94,35.65,35.69,306500.0,24.8736,25.0549,24.8527,24.8806,306500.0
2008-07-28 12:10:00,35.7,35.9,35.56,35.87,279300.0,24.8876,25.027,24.79,25.0061,279300.0
2008-07-28 12:20:00,35.87,35.94,35.6,35.65,210200.0,25.0061,25.0549,24.8179,24.8527,210200.0
2008-07-28 12:30:00,35.63,35.73,35.51,35.54,193400.0,24.8388,24.9085,24.7551,24.776,193400.0
2008-07-28 12:40:00,35.53,35.54,35.25,35.44,316000.0,24.7691,24.776,24.5739,24.7063,316000.0
2008-07-28 12:50:00,35.44,35.62,35.13,35.24,332300.0,24.7063,24.8318,24.4902,24.5669,332300.0
2008-07-28 13:00:00,35.22,35.63,35.2,35.57,237800.0,24.553,24.8388,24.539,24.797,237800.0
2008-07-28 13:10:00,35.58,35.59,35.34,35.39,138800.0,24.8039,24.8109,24.6366,24.6715,138800.0
2008-07-28 13:20:00,35.37,35.43,35.22,35.22,96600.0,24.6575,24.6994,24.553,24.553,96600.0
2008-07-28 13:30:00,35.22,35.26,35.06,35.07,230900.0,24.553,24.5808,24.4414,24.4484,230900.0
2008-07-28 13:40:00,35.08,35.26,35.03,35.08,301200.0,24.4554,24.5808,24.4205,24.4554,301200.0
2008-07-28 13:50:00,35.09,35.38,35.05,35.16,230400.0,24.4623,24.6645,24.4344,24.5111,230400.0
2008-07-28 14:00:00,35.17,35.29,35.13,35.2,415800.0,24.5181,24.6018,24.4902,24.539,415800.0
2008-07-28 14:10:00,35.2,35.26,34.96,35.13,314600.0,24.539,24.5808,24.3717,24.4902,314600.0
2008-07-28 14:20:00,35.12,35.21,34.85,34.87,266600.0,24.4832,24.546,24.295,24.309,266600.0
2008-07-28 14:30:00,34.86,35.38,34.84,35.27,372300.0,24.302,24.6645,24.288,24.5878,372300.0
2008-07-28 14:40:00,35.29,35.35,34.74,34.92,354200.0,24.6018,24.6436,24.2183,24.3438,354200.0
2008-07-28 14:50:00,34.91,34.97,34.7,34.7,419700.0,24.3368,24.3787,24.1904,24.1904,419700.0
2008-07-28 15:00:00,34.72,34.87,34.6,34.72,497000.0,24.2044,24.309,24.1207,24.2044,497000.0
2008-07-28 15:10:00,34.72,34.95,34.65,34.83,319100.0,24.2044,24.3647,24.1556,24.2811,319100.0
2008-07-28 15:20:00,34.84,34.96,34.78,34.86,486900.0,24.288,24.3717,24.2462,24.302,486900.0
2008-07-28 15:30:00,34.87,34.9,34.69,34.73,656500.0,24.309,24.3299,24.1835,24.2114,656500.0
2008-07-28 15:40:00,34.73,34.94,34.71,34.77,1318300.0,24.2114,24.3578,24.1974,24.2392,1318300.0
2008-07-28 15:50:00,34.76,35.1,34.72,35.09,1576200.0,24.2323,24.4693,24.2044,24.4623,1576200.0
2008-07-29 09:30:00,35.68,35.73,34.28,34.47,1571100.0,24.8736,24.9085,23.8977,24.0301,1571100.0
2008-07-29 09:40:00,34.46,34.51,33.95,34.07,1077600.0,24.0231,24.058,23.6676,23.7513,1077600.0
2008-07-29 09:50:00,34.08,35.08,34.08,34.67,860000.0,23.7582,24.4554,23.7582,24.1695,860000.0
2008-07-29 10:00:00,34.67,35.06,34.55,35.06,873900.0,24.1695,24.4414,24.0859,24.4414,873900.0
2008-07-29 10:10:00,35.05,35.24,34.69,34.88,736800.0,24.4344,24.5669,24.1835,24.3159,736800.0
2008-07-29 10:20:00,34.89,35.09,34.74,34.98,429400.0,24.3229,24.4623,24.2183,24.3856,429400.0
2008-07-29 10:30:00,34.98,35.19,34.84,34.99,540600.0,24.3856,24.532,24.288,24.3926,540600.0
2008-07-29 10:40:00,34.99,35.27,34.98,35.13,566100.0,24.3926,24.5878,24.3856,24.4902,566100.0
2008-07-29 10:50:00,35.15,35.29,34.84,35.09,329100.0,24.5042,24.6018,24.288,24.4623,329100.0
2008-07-29 11:00:00,35.11,35.25,35.04,35.05,329000.0,24.4763,24.5739,24.4275,24.4344,329000.0
2008-07-29 11:10:00,35.03,35.13,34.76,35.13,381200.0,24.4205,24.4902,24.2323,24.4902,381200.0
2008-07-29 11:20:00,35.12,35.2,35.0,35.11,304800.0,24.4832,24.539,24.3996,24.4763,304800.0
2008-07-29 11:30:00,35.14,35.37,35.1,35.21,359200.0,24.4972,24.6575,24.4693,24.546,359200.0
2008-07-29 11:40:00,35.2,35.58,35.2,35.51,567700.0,24.539,24.8039,24.539,24.7551,567700.0
2008-07-29 11:50:00,35.51,35.55,35.32,35.5,316700.0,24.7551,24.783,24.6227,24.7482,316700.0
2008-07-29 12:00:00,35.5,35.64,35.36,35.52,352100.0,24.7482,24.8457,24.6506,24.7621,352100.0
2008-07-29 12:10:00,35.54,35.6,35.3,35.3,223900.0,24.776,24.8179,24.6087,24.6087,223900.0
2008-07-29 12:20:00,35.3,35.4,35.17,35.4,403700.0,24.6087,24.6784,24.5181,24.6784,403700.0
2008-07-29 12:30:00,35.4,35.52,35.34,35.39,321600.0,24.6784,24.7621,24.6366,24.6715,321600.0
2008-07-29 12:40:00,35.38,35.6,35.35,35.58,237900.0,24.6645,24.8179,24.6436,24.8039,237900.0
2008-07-29 12:50:00,35.58,35.65,35.47,35.6,239800.0,24.8039,24.8527,24.7272,24.8179,239800.0
2008-07-29 13:00:00,35.61,35.76,35.54,35.63,241900.0,24.8248,24.9294,24.776,24.8388,241900.0
2008-07-29 13:10:00,35.64,35.81,35.63,35.81,295400.0,24.8457,24.9643,24.8388,24.9643,295400.0
2008-07-29 13:20:00,35.81,35.87,35.71,35.87,273100.0,24.9643,25.0061,24.8945,25.0061,273100.0
2008-07-29 13:30:00,35.86,36.19,35.81,36.1,780900.0,24.9991,25.2292,24.9643,25.1664,780900.0
2008-07-29 13:40:00,36.09,36.13,35.94,36.04,507400.0,25.1595,25.1873,25.0549,25.1246,507400.0
2008-07-29 13:50:00,36.03,36.1,35.75,35.76,294900.0,25.1176,25.1664,24.9224,24.9294,294900.0
2008-07-29 14:00:00,35.75,35.78,35.38,35.41,475400.0,24.9224,24.9433,24.6645,24.6854,475400.0
2008-07-29 14:10:00,35.42,35.63,35.31,35.54,417100.0,24.6924,24.8388,24.6157,24.776,417100.0
2008-07-29 14:20:00,35.55,35.6,35.32,35.4,461600.0,24.783,24.8179,24.6227,24.6784,461600.0
2008-07-29 14:30:00,35.4,35.5,35.22,35.22,302800.0,24.6784,24.7482,24.553,24.553,302800.0
2008-07-29 14:40:00,35.22,35.37,34.88,34.99,663900.0,24.553,24.6575,24.3159,24.3926,663900.0
2008-07-29 14:50:00,35.0,35.27,34.9,35.06,553600.0,24.3996,24.5878,24.3299,24.4414,553600.0
2008-07-29 15:00:00,35.05,35.61,35.04,35.59,527700.0,24.4344,24.8248,24.4275,24.8109,527700.0
2008-07-29 15:10:00,35.6,35.96,35.5,35.86,677100.0,24.8179,25.0688,24.7482,24.9991,677100.0
2008-07-29 15:20:00,35.86,36.25,35.85,35.92,732700.0,24.9991,25.271,24.9921,25.0409,732700.0
2008-07-29 15:30:00,35.91,36.3,35.8,36.3,758800.0,25.034,25.3059,24.9573,25.3059,758800.0
2008-07-29 15:40:00,36.3,36.48,36.11,36.24,1627400.0,25.3059,25.4313,25.1734,25.264,1627400.0
2008-07-29 15:50:00,36.24,36.65,36.23,36.61,2058900.0,25.264,25.5499,25.2571,25.522,2058900.0
2008-07-30 09:30:00,37.13,38.52,37.05,38.14,1852300.0,25.8845,26.8535,25.8287,26.5886,1852300.0
2008-07-30 09:40:00,38.14,38.31,37.86,37.88,962100.0,26.5886,26.7071,26.3934,26.4073,962100.0
2008-07-30 09:50:00,37.89,38.06,37.57,37.57,880800.0,26.4143,26.5328,26.1912,26.1912,880800.0
2008-07-30 10:00:00,37.57,37.86,37.54,37.85,560400.0,26.1912,26.3934,26.1703,26.3864,560400.0
2008-07-30 10:10:00,37.84,38.37,37.76,38.05,781600.0,26.3794,26.7489,26.3237,26.5258,781600.0
2008-07-30 10:20:00,38.05,38.1,37.84,37.84,481400.0,26.5258,26.5607,26.3794,26.3794,481400.0
2008-07-30 10:30:00,37.84,37.95,37.29,37.58,731200.0,26.3794,26.4561,25.996,26.1982,731200.0
2008-07-30 10:40:00,37.58,38.27,37.45,38.05,745900.0,26.1982,26.6792,26.1076,26.5258,745900.0
2008-07-30 10:50:00,38.05,38.23,37.76,38.05,561500.0,26.5258,26.6513,26.3237,26.5258,561500.0
2008-07-30 11:00:00,38.05,38.16,37.57,38.15,480200.0,26.5258,26.6025,26.1912,26.5955,480200.0
2008-07-30 11:10:00,38.14,38.15,37.93,37.97,327300.0,26.5886,26.5955,26.4422,26.4701,327300.0
2008-07-30 11:20:00,37.97,38.08,37.54,38.0,702500.0,26.4701,26.5467,26.1703,26.491,702500.0
2008-07-30 11:30:00,38.01,38.05,37.51,37.75,500700.0,26.498,26.5258,26.1494,26.3167,500700.0
2008-07-30 11:40:00,37.75,38.13,37.68,38.09,620200.0,26.3167,26.5816,26.2679,26.5537,620200.0
2008-07-30 11:50:00,38.1,38.36,37.93,37.96,466100.0,26.5607,26.7419,26.4422,26.4631,466100.0
2008-07-30 12:00:00,37.97,38.1,37.82,37.85,396000.0,26.4701,26.5607,26.3655,26.3864,396000.0
2008-07-30 12:10:00,37.85,38.01,37.71,37.92,387000.0,26.3864,26.498,26.2888,26.4352,387000.0
2008-07-30 12:20:00,37.93,38.08,37.62,38.07,255800.0,26.4422,26.5467,26.2261,26.5398,255800.0
2008-07-30 12:30:00,38.08,38.08,37.84,37.91,336800.0,26.5467,26.5467,26.3794,26.4282,336800.0
2008-07-30 12:40:00,37.9,38.0,37.78,37.89,536300.0,26.4213,26.491,26.3376,26.4143,536300.0
2008-07-30 12:50:00,37.89,38.01,37.79,37.91,356500.0,26.4143,26.498,26.3446,26.4282,356500.0
2008-07-30 13:00:00,37.91,38.05,37.75,37.95,424800.0,26.4282,26.5258,26.3167,26.4561,424800.0
2008-07-30 13:10:00,37.96,38.35,37.87,38.2,560700.0,26.4631,26.735,26.4004,26.6304,560700.0
2008-07-30 13:20:00,38.21,38.38,38.18,38.29,316000.0,26.6374,26.7559,26.6165,26.6931,316000.0
2008-07-30 13:30:00,38.28,38.37,38.15,38.26,229200.0,26.6862,26.7489,26.5955,26.6722,229200.0
2008-07-30 13:40:00,38.27,38.39,38.18,38.27,276700.0,26.6792,26.7629,26.6165,26.6792,276700.0
2008-07-30 13:50:00,38.27,38.27,37.97,38.21,386000.0,26.6792,26.6792,26.4701,26.6374,386000.0
2008-07-30 14:00:00,38.2,38.39,38.11,38.3,311000.0,26.6304,26.7629,26.5677,26.7001,311000.0
2008-07-30 14:10:00,38.33,38.44,38.27,38.33,339400.0,26.721,26.7977,26.6792,26.721,339400.0
2008-07-30 14:20:00,38.32,39.08,38.31,39.01,810400.0,26.7141,27.2439,26.7071,27.1951,810400.0
2008-07-30 14:30:00,39.01,39.09,38.7,38.86,726500.0,27.1951,27.2509,26.979,27.0905,726500.0
2008-07-30 14:40:00,38.87,39.07,38.8,38.84,571400.0,27.0975,27.2369,27.0487,27.0766,571400.0
2008-07-30 14:50:00,38.84,39.01,38.58,38.71,713600.0,27.0766,27.1951,26.8953,26.9859,713600.0
2008-07-30 15:00:00,38.72,38.74,38.38,38.54,545200.0,26.9929,27.0069,26.7559,26.8674,545200.0
2008-07-30 15:10:00,38.54,38.67,38.31,38.65,555600.0,26.8674,26.9581,26.7071,26.9441,555600.0
2008-07-30 15:20:00,38.65,39.25,38.65,39.25,544000.0,26.9441,27.3624,26.9441,27.3624,544000.0
2008-07-30 15:30:00,39.26,39.45,38.86,39.14,1223400.0,27.3694,27.5018,27.0905,27.2857,1223400.0
2008-07-30 15:40:00,39.13,39.16,38.56,38.74,1098300.0,27.2787,27.2997,26.8814,27.0069,1098300.0
2008-07-30 15:50:00,38.74,38.87,38.58,38.63,1312200.0,27.0069,27.0975,26.8953,26.9302,1312200.0
2008-07-31 09:30:00,38.1,39.35,37.9,39.35,843000.0,26.5607,27.4321,26.4213,27.4321,843000.0
2008-07-31 09:40:00,39.36,39.44,38.72,39.44,685300.0,27.4391,27.4948,26.9929,27.4948,685300.0
2008-07-31 09:50:00,39.43,39.74,38.91,39.2,812500.0,27.4879,27.704,27.1254,27.3275,812500.0
2008-07-31 10:00:00,39.19,39.68,39.11,39.19,778600.0,27.3206,27.6622,27.2648,27.3206,778600.0
2008-07-31 10:10:00,39.19,39.55,38.99,39.44,621300.0,27.3206,27.5715,27.1811,27.4948,621300.0
2008-07-31 10:20:00,39.43,39.97,39.35,39.83,716600.0,27.4879,27.8643,27.4321,27.7667,716600.0
2008-07-31 10:30:00,39.82,39.84,39.4,39.61,459500.0,27.7598,27.7737,27.467,27.6134,459500.0
2008-07-31 10:40:00,39.62,39.85,39.46,39.67,288900.0,27.6203,27.7807,27.5088,27.6552,288900.0
2008-07-31 10:50:00,39.66,40.15,39.65,40.09,507100.0,27.6482,27.9898,27.6412,27.948,507100.0
2008-07-31 11:00:00,40.11,40.14,39.52,39.75,624200.0,27.9619,27.9828,27.5506,27.711,624200.0
2008-07-31 11:10:00,39.76,40.02,39.67,39.95,404200.0,27.7179,27.8992,27.6552,27.8504,404200.0
2008-07-31 11:20:00,39.95,39.96,39.58,39.61,337200.0,27.8504,27.8574,27.5924,27.6134,337200.0
2008-07-31 11:30:00,39.6,39.95,39.35,39.89,413700.0,27.6064,27.8504,27.4321,27.8086,413700.0
2008-07-31 11:40:00,39.89,39.97,39.7,39.79,212000.0,27.8086,27.8643,27.6761,27.7388,212000.0
2008-07-31 11:50:00,39.77,39.82,39.57,39.57,269400.0,27.7249,27.7598,27.5855,27.5855,269400.0
2008-07-31 12:00:00,39.58,39.68,39.47,39.6,183700.0,27.5924,27.6622,27.5158,27.6064,183700.0
2008-07-31 12:10:00,39.61,39.61,39.25,39.37,294900.0,27.6134,27.6134,27.3624,27.446,294900.0
2008-07-31 12:20:00,39.39,39.68,39.25,39.52,228100.0,27.46,27.6622,27.3624,27.5506,228100.0
2008-07-31 12:30:00,39.52,39.61,39.43,39.56,162900.0,27.5506,27.6134,27.4879,27.5785,162900.0
2008-07-31 12:40:00,39.56,39.82,39.43,39.67,301600.0,27.5785,27.7598,27.4879,27.6552,301600.0
2008-07-31 12:50:00,39.67,39.76,39.6,39.71,209700.0,27.6552,27.7179,27.6064,27.6831,209700.0
2008-07-31 13:00:00,39.71,39.89,39.7,39.84,295400.0,27.6831,27.8086,27.6761,27.7737,295400.0
2008-07-31 13:10:00,39.84,40.0,39.79,39.9,459100.0,27.7737,27.8852,27.7388,27.8155,459100.0
2008-07-31 13:20:00,39.89,39.95,39.77,39.78,171900.0,27.8086,27.8504,27.7249,27.7319,171900.0
2008-07-31 13:30:00,39.77,39.79,39.57,39.62,192600.0,27.7249,27.7388,27.5855,27.6203,192600.0
2008-07-31 13:40:00,39.62,39.77,39.62,39.72,118800.0,27.6203,27.7249,27.6203,27.69,118800.0
2008-07-31 13:50:00,39.73,39.84,39.53,39.54,243500.0,27.697,27.7737,27.5576,27.5646,243500.0
2008-07-31 14:00:00,39.55,39.83,39.54,39.82,242400.0,27.5715,27.7667,27.5646,27.7598,242400.0
2008-07-31 14:10:00,39.83,40.05,39.7,39.94,364200.0,27.7667,27.9201,27.6761,27.8434,364200.0
2008-07-31 14:20:00,39.95,39.98,39.73,39.75,256200.0,27.8504,27.8713,27.697,27.711,256200.0
2008-07-31 14:30:00,39.75,40.23,39.74,40.15,396800.0,27.711,28.0456,27.704,27.9898,396800.0
2008-07-31 14:40:00,40.15,40.24,39.99,40.06,371100.0,27.9898,28.0526,27.8783,27.9271,371100.0
2008-07-31 14:50:00,40.06,40.16,39.75,39.82,260800.0,27.9271,27.9968,27.711,27.7598,260800.0
2008-07-31 15:00:00,39.82,39.96,39.72,39.81,300700.0,27.7598,27.8574,27.69,27.7528,300700.0
2008-07-31 15:10:00,39.81,39.85,39.51,39.69,306900.0,27.7528,27.7807,27.5436,27.6691,306900.0
2008-07-31 15:20:00,39.68,39.78,39.56,39.67,303700.0,27.6622,27.7319,27.5785,27.6552,303700.0
2008-07-31 15:30:00,39.67,39.68,39.47,39.47,433500.0,27.6552,27.6622,27.5158,27.5158,433500.0
2008-07-31 15:40:00,39.47,39.58,39.36,39.51,771300.0,27.5158,27.5924,27.4391,27.5436,771300.0
2008-07-31 15:50:00,39.51,39.59,39.36,39.49,1139200.0,27.5436,27.5994,27.4391,27.5297,1139200.0
2008-08-01 09:30:00,39.67,40.27,39.52,40.01,591100.0,27.6552,28.0735,27.5506,27.8922,591100.0
2008-08-01 09:40:00,40.01,40.52,39.9,40.27,936700.0,27.8922,28.2477,27.8155,28.0735,936700.0
2008-08-01 09:50:00,40.27,40.53,40.13,40.4,1198200.0,28.0735,28.2547,27.9759,28.1641,1198200.0
2008-08-01 10:00:00,40.39,40.65,39.7,39.94,1186700.0,28.1571,28.3384,27.6761,27.8434,1186700.0
2008-08-01 10:10:00,39.94,40.12,39.73,39.75,647000.0,27.8434,27.9689,27.697,27.711,647000.0
2008-08-01 10:20:00,39.76,39.86,39.15,39.72,658500.0,27.7179,27.7876,27.2927,27.69,658500.0
2008-08-01 10:30:00,39.73,40.07,39.72,40.04,603700.0,27.697,27.934,27.69,27.9131,603700.0
2008-08-01 10:40:00,40.04,40.31,39.75,40.11,467300.0,27.9131,28.1014,27.711,27.9619,467300.0
2008-08-01 10:50:00,40.14,40.25,39.85,40.12,279300.0,27.9828,28.0595,27.7807,27.9689,279300.0
2008-08-01 11:00:00,40.11,40.24,39.91,40.02,227400.0,27.9619,28.0526,27.8225,27.8992,227400.0
2008-08-01 11:10:00,40.02,40.32,40.0,40.3,314100.0,27.8992,28.1083,27.8852,28.0944,314100.0
2008-08-01 11:20:00,40.29,40.52,40.22,40.43,268100.0,28.0874,28.2477,28.0386,28.185,268100.0
2008-08-01 11:30:00,40.45,40.74,40.38,40.7,451900.0,28.1989,28.4011,28.1502,28.3732,451900.0
2008-08-01 11:40:00,40.7,40.71,40.43,40.55,394900.0,28.3732,28.3802,28.185,28.2687,394900.0
2008-08-01 11:50:00,40.54,40.59,40.42,40.49,323000.0,28.2617,28.2965,28.178,28.2268,323000.0
2008-08-01 12:00:00,40.49,40.61,40.27,40.53,423600.0,28.2268,28.3105,28.0735,28.2547,423600.0
2008-08-01 12:10:00,40.53,40.88,40.52,40.6,431700.0,28.2547,28.4987,28.2477,28.3035,431700.0
2008-08-01 12:20:00,40.61,40.83,40.59,40.76,235300.0,28.3105,28.4639,28.2965,28.4151,235300.0
2008-08-01 12:30:00,40.75,40.79,40.49,40.66,300400.0,28.4081,28.436,28.2268,28.3453,300400.0
2008-08-01 12:40:00,40.67,40.76,40.51,40.71,246500.0,28.3523,28.4151,28.2408,28.3802,246500.0
2008-08-01 12:50:00,40.72,40.73,40.45,40.51,291400.0,28.3872,28.3941,28.1989,28.2408,291400.0
2008-08-01 13:00:00,40.5,40.81,40.49,40.67,270600.0,28.2338,28.4499,28.2268,28.3523,270600.0
2008-08-01 13:10:00,40.67,40.99,40.66,40.99,322900.0,28.3523,28.5754,28.3453,28.5754,322900.0
2008-08-01 13:20:00,40.98,41.2,40.92,41.02,533200.0,28.5684,28.7218,28.5266,28.5963,533200.0
2008-08-01 13:30:00,41.02,41.12,40.73,40.94,370300.0,28.5963,28.666,28.3941,28.5405,370300.0
2008-08-01 13:40:00,40.94,41.15,40.87,41.1,349000.0,28.5405,28.6869,28.4917,28.6521,349000.0
2008-08-01 13:50:00,41.1,41.13,40.82,40.85,367000.0,28.6521,28.673,28.4569,28.4778,367000.0
2008-08-01 14:00:00,40.85,40.94,40.6,40.79,440000.0,28.4778,28.5405,28.3035,28.436,440000.0
2008-08-01 14:10:00,40.79,40.9,40.62,40.74,323900.0,28.436,28.5127,28.3175,28.4011,323900.0
2008-08-01 14:20:00,40.77,40.87,40.69,40.83,141100.0,28.422,28.4917,28.3663,28.4639,141100.0
2008-08-01 14:30:00,40.82,40.9,40.74,40.89,167800.0,28.4569,28.5127,28.4011,28.5057,167800.0
2008-08-01 14:40:00,40.89,41.05,40.7,41.02,373600.0,28.5057,28.6172,28.3732,28.5963,373600.0
2008-08-01 14:50:00,41.0,41.14,40.85,41.12,269900.0,28.5824,28.68,28.4778,28.666,269900.0
2008-08-01 15:00:00,41.13,41.2,40.9,41.09,477700.0,28.673,28.7218,28.5127,28.6451,477700.0
2008-08-01 15:10:00,41.1,41.2,41.0,41.14,403400.0,28.6521,28.7218,28.5824,28.68,403400.0
2008-08-01 15:20:00,41.14,41.25,41.01,41.24,466200.0,28.68,28.7567,28.5893,28.7497,466200.0
2008-08-01 15:30:00,41.24,41.73,41.19,41.59,992600.0,28.7497,29.0913,28.7148,28.9937,992600.0
2008-08-01 15:40:00,41.59,41.6,41.14,41.25,948400.0,28.9937,29.0007,28.68,28.7567,948400.0
2008-08-01 15:50:00,41.25,41.32,41.0,41.04,1218800.0,28.7567,28.8055,28.5824,28.6103,1218800.0
2008-08-04 09:30:00,40.56,41.08,40.1,40.71,616600.0,28.2756,28.6381,27.955,28.3802,616600.0
2008-08-04 09:40:00,40.71,41.29,40.61,41.08,420500.0,28.3802,28.7845,28.3105,28.6381,420500.0
2008-08-04 09:50:00,41.07,41.17,40.61,40.67,505500.0,28.6312,28.7009,28.3105,28.3523,505500.0
2008-08-04 10:00:00,40.67,40.83,40.44,40.79,401900.0,28.3523,28.4639,28.192,28.436,401900.0
2008-08-04 10:10:00,40.75,40.85,40.62,40.71,476000.0,28.4081,28.4778,28.3175,28.3802,476000.0
2008-08-04 10:20:00,40.71,41.1,40.67,40.97,420200.0,28.3802,28.6521,28.3523,28.5615,420200.0
2008-08-04 10:30:00,40.96,41.49,40.91,41.16,491400.0,28.5545,28.924,28.5196,28.6939,491400.0
2008-08-04 10:40:00,41.17,41.42,41.13,41.17,369900.0,28.7009,28.8752,28.673,28.7009,369900.0
2008-08-04 10:50:00,41.17,41.37,41.11,41.16,289300.0,28.7009,28.8403,28.6591,28.6939,289300.0
2008-08-04 11:00:00,41.16,41.24,40.99,41.19,398900.0,28.6939,28.7497,28.5754,28.7148,398900.0
2008-08-04 11:10:00,41.18,41.24,40.95,41.0,427000.0,28.7079,28.7497,28.5475,28.5824,427000.0
2008-08-04 11:20:00,41.0,41.47,40.9,41.23,384700.0,28.5824,28.91,28.5127,28.7427,384700.0
2008-08-04 11:30:00,41.23,41.62,41.2,41.62,472700.0,28.7427,29.0146,28.7218,29.0146,472700.0
2008-08-04 11:40:00,41.62,41.95,41.42,41.57,559800.0,29.0146,29.2446,28.8752,28.9797,559800.0
2008-08-04 11:50:00,41.56,41.95,41.56,41.95,558500.0,28.9728,29.2446,28.9728,29.2446,558500.0
2008-08-04 12:00:00,41.95,42.25,41.8,42.19,599700.0,29.2446,29.4538,29.1401,29.412,599700.0
2008-08-04 12:10:00,42.18,42.51,42.13,42.36,713900.0,29.405,29.635,29.3701,29.5305,713900.0
2008-08-04 12:20:00,42.37,42.45,42.1,42.16,508500.0,29.5374,29.5932,29.3492,29.391,508500.0
2008-08-04 12:30:00,42.15,42.3,41.9,42.09,429700.0,29.3841,29.4886,29.2098,29.3422,429700.0
2008-08-04 12:40:00,42.06,42.29,42.03,42.11,302500.0,29.3213,29.4817,29.3004,29.3562,302500.0
2008-08-04 12:50:00,42.1,42.1,41.85,41.85,352900.0,29.3492,29.3492,29.1749,29.1749,352900.0
2008-08-04 13:00:00,41.85,41.87,41.65,41.74,463500.0,29.1749,29.1889,29.0355,29.0982,463500.0
2008-08-04 13:10:00,41.74,41.95,41.7,41.87,433700.0,29.0982,29.2446,29.0704,29.1889,433700.0
2008-08-04 13:20:00,41.87,41.87,41.57,41.57,286900.0,29.1889,29.1889,28.9797,28.9797,286900.0
2008-08-04 13:30:00,41.57,41.74,41.5,41.72,320300.0,28.9797,29.0982,28.9309,29.0843,320300.0
2008-08-04 13:40:00,41.73,41.93,41.72,41.81,266700.0,29.0913,29.2307,29.0843,29.147,266700.0
2008-08-04 13:50:00,41.82,41.92,41.79,41.8,250500.0,29.154,29.2237,29.1331,29.1401,250500.0
2008-08-04 14:00:00,41.8,41.95,41.75,41.88,330300.0,29.1401,29.2446,29.1052,29.1958,330300.0
2008-08-04 14:10:00,41.87,41.92,41.77,41.81,298000.0,29.1889,29.2237,29.1192,29.147,298000.0
2008-08-04 14:20:00,41.83,41.98,41.8,41.85,373200.0,29.161,29.2656,29.1401,29.1749,373200.0
2008-08-04 14:30:00,41.84,41.96,41.79,41.89,356000.0,29.168,29.2516,29.1331,29.2028,356000.0
2008-08-04 14:40:00,41.9,42.05,41.8,41.95,555800.0,29.2098,29.3144,29.1401,29.2446,555800.0
2008-08-04 14:50:00,41.95,41.95,41.77,41.88,309900.0,29.2446,29.2446,29.1192,29.1958,309900.0
2008-08-04 15:00:00,41.87,41.95,41.76,41.94,371400.0,29.1889,29.2446,29.1122,29.2377,371400.0
2008-08-04 15:10:00,41.95,42.25,41.94,42.19,567300.0,29.2446,29.4538,29.2377,29.412,567300.0
2008-08-04 15:20:00,42.2,42.2,41.9,41.91,719300.0,29.4189,29.4189,29.2098,29.2168,719300.0
2008-08-04 15:30:00,41.91,41.94,41.76,41.77,552600.0,29.2168,29.2377,29.1122,29.1192,552600.0
2008-08-04 15:40:00,41.77,41.77,41.36,41.56,710700.0,29.1192,29.1192,28.8333,28.9728,710700.0
2008-08-04 15:50:00,41.56,41.6,41.4,41.47,969000.0,28.9728,29.0007,28.8612,28.91,969000.0
2008-08-05 09:30:00,41.91,42.58,41.72,41.96,811000.0,29.2168,29.6838,29.0843,29.2516,811000.0
2008-08-05 09:40:00,41.97,42.2,41.81,41.99,454000.0,29.2586,29.4189,29.147,29.2725,454000.0
2008-08-05 09:50:00,42.0,42.24,41.55,42.23,655700.0,29.2795,29.4468,28.9658,29.4398,655700.0
2008-08-05 10:00:00,42.24,42.63,42.17,42.41,811500.0,29.4468,29.7187,29.398,29.5653,811500.0
2008-08-05 10:10:00,42.4,42.59,42.26,42.37,352400.0,29.5584,29.6908,29.4608,29.5374,352400.0
2008-08-05 10:20:00,42.36,42.54,42.11,42.2,462400.0,29.5305,29.656,29.3562,29.4189,462400.0
2008-08-05 10:30:00,42.21,42.32,42.04,42.04,489300.0,29.4259,29.5026,29.3074,29.3074,489300.0
2008-08-05 10:40:00,42.05,42.23,41.99,42.16,325400.0,29.3144,29.4398,29.2725,29.391,325400.0
2008-08-05 10:50:00,42.16,42.67,42.12,42.44,353900.0,29.391,29.7466,29.3632,29.5862,353900.0
2008-08-05 11:00:00,42.45,42.49,42.06,42.33,215000.0,29.5932,29.6211,29.3213,29.5096,215000.0
2008-08-05 11:10:00,42.32,42.51,42.31,42.37,306500.0,29.5026,29.635,29.4956,29.5374,306500.0
2008-08-05 11:20:00,42.37,42.42,42.24,42.41,339500.0,29.5374,29.5723,29.4468,29.5653,339500.0
2008-08-05 11:30:00,42.41,42.45,42.25,42.43,231700.0,29.5653,29.5932,29.4538,29.5793,231700.0
2008-08-05 11:40:00,42.43,42.52,42.33,42.42,262500.0,29.5793,29.642,29.5096,29.5723,262500.0
2008-08-05 11:50:00,42.42,42.55,42.35,42.48,265100.0,29.5723,29.6629,29.5235,29.6141,265100.0
2008-08-05 12:00:00,42.48,42.49,42.31,42.34,235300.0,29.6141,29.6211,29.4956,29.5165,235300.0
2008-08-05 12:10:00,42.35,42.65,42.33,42.59,267400.0,29.5235,29.7326,29.5096,29.6908,267400.0
2008-08-05 12:20:00,42.58,42.9,42.58,42.82,294300.0,29.6838,29.9069,29.6838,29.8512,294300.0
2008-08-05 12:30:00,42.81,42.88,42.75,42.86,247800.0,29.8442,29.893,29.8024,29.879,247800.0
2008-08-05 12:40:00,42.87,42.88,42.72,42.8,409500.0,29.886,29.893,29.7814,29.8372,409500.0
2008-08-05 12:50:00,42.79,42.85,42.73,42.83,305200.0,29.8302,29.8721,29.7884,29.8581,305200.0
2008-08-05 13:00:00,42.83,42.94,42.78,42.92,337200.0,29.8581,29.9348,29.8233,29.9209,337200.0
2008-08-05 13:10:00,42.92,42.95,42.88,42.9,327700.0,29.9209,29.9418,29.893,29.9069,327700.0
2008-08-05 13:20:00,42.9,42.95,42.88,42.93,330500.0,29.9069,29.9418,29.893,29.9278,330500.0
2008-08-05 13:30:00,42.93,43.05,42.92,43.04,327300.0,29.9278,30.0115,29.9209,30.0045,327300.0
2008-08-05 13:40:00,43.04,43.19,42.98,43.18,369800.0,30.0045,30.1091,29.9627,30.1021,369800.0
2008-08-05 13:50:00,43.19,43.2,43.04,43.14,404500.0,30.1091,30.1161,30.0045,30.0742,404500.0
2008-08-05 14:00:00,43.14,43.2,43.01,43.02,299500.0,30.0742,30.1161,29.9836,29.9906,299500.0
2008-08-05 14:10:00,43.01,43.5,42.85,43.18,646800.0,29.9836,30.3252,29.8721,30.1021,646800.0
2008-08-05 14:20:00,43.18,43.22,42.72,43.15,857500.0,30.1021,30.13,29.7814,30.0812,857500.0
2008-08-05 14:30:00,43.15,43.23,42.88,42.88,378600.0,30.0812,30.137,29.893,29.893,378600.0
2008-08-05 14:40:00,42.88,43.69,42.88,43.61,517600.0,29.893,30.4577,29.893,30.4019,517600.0
2008-08-05 14:50:00,43.61,43.63,43.24,43.38,375600.0,30.4019,30.4158,30.1439,30.2415,375600.0
2008-08-05 15:00:00,43.38,43.64,43.31,43.6,547400.0,30.2415,30.4228,30.1927,30.3949,547400.0
2008-08-05 15:10:00,43.6,43.74,43.45,43.52,654700.0,30.3949,30.4925,30.2903,30.3391,654700.0
2008-08-05 15:20:00,43.51,43.57,43.21,43.33,658400.0,30.3322,30.374,30.123,30.2067,658400.0
2008-08-05 15:30:00,43.34,43.5,43.21,43.22,1016400.0,30.2137,30.3252,30.123,30.13,1016400.0
2008-08-05 15:40:00,43.22,43.5,43.2,43.26,1520900.0,30.13,30.3252,30.1161,30.1579,1520900.0
2008-08-05 15:50:00,43.25,43.28,43.05,43.1,1245400.0,30.1509,30.1718,30.0115,30.0463,1245400.0
2008-08-06 09:30:00,42.9,43.0,42.29,42.48,579200.0,29.9069,29.9766,29.4817,29.6141,579200.0
2008-08-06 09:40:00,42.48,42.99,42.46,42.89,583100.0,29.6141,29.9697,29.6002,29.8999,583100.0
2008-08-06 09:50:00,42.88,43.42,42.79,43.14,538500.0,29.893,30.2694,29.8302,30.0742,538500.0
2008-08-06 10:00:00,43.14,43.3,42.77,43.1,619400.0,30.0742,30.1858,29.8163,30.0463,619400.0
2008-08-06 10:10:00,43.12,43.2,42.98,43.1,248900.0,30.0603,30.1161,29.9627,30.0463,248900.0
2008-08-06 10:20:00,43.1,43.14,42.89,42.99,230900.0,30.0463,30.0742,29.8999,29.9697,230900.0
2008-08-06 10:30:00,42.99,43.12,42.76,42.91,479800.0,29.9697,30.0603,29.8093,29.9139,479800.0
2008-08-06 10:40:00,42.92,43.21,42.78,43.14,240000.0,29.9209,30.123,29.8233,30.0742,240000.0
2008-08-06 10:50:00,43.13,43.33,43.08,43.17,358100.0,30.0673,30.2067,30.0324,30.0951,358100.0
2008-08-06 11:00:00,43.15,43.15,42.8,43.01,311400.0,30.0812,30.0812,29.8372,29.9836,311400.0
2008-08-06 11:10:00,43.01,43.29,43.0,43.2,269900.0,29.9836,30.1788,29.9766,30.1161,269900.0
2008-08-06 11:20:00,43.2,43.33,43.1,43.28,320100.0,30.1161,30.2067,30.0463,30.1718,320100.0
2008-08-06 11:30:00,43.25,43.27,43.05,43.19,208400.0,30.1509,30.1649,30.0115,30.1091,208400.0
2008-08-06 11:40:00,43.21,43.31,42.98,43.04,286600.0,30.123,30.1927,29.9627,30.0045,286600.0
2008-08-06 11:50:00,43.06,43.11,42.9,43.06,264800.0,30.0185,30.0533,29.9069,30.0185,264800.0
2008-08-06 12:00:00,43.05,43.27,42.91,43.2,276000.0,30.0115,30.1649,29.9139,30.1161,276000.0
2008-08-06 12:10:00,43.19,43.2,43.05,43.16,119000.0,30.1091,30.1161,30.0115,30.0882,119000.0
2008-08-06 12:20:00,43.16,43.3,43.14,43.21,201200.0,30.0882,30.1858,30.0742,30.123,201200.0
2008-08-06 12:30:00,43.21,43.23,43.06,43.12,168700.0,30.123,30.137,30.0185,30.0603,168700.0
2008-08-06 12:40:00,43.11,43.33,43.09,43.12,254500.0,30.0533,30.2067,30.0394,30.0603,254500.0
2008-08-06 12:50:00,43.1,43.2,42.91,43.2,345700.0,30.0463,30.1161,29.9139,30.1161,345700.0
2008-08-06 13:00:00,43.17,43.18,42.87,43.02,189600.0,30.0951,30.1021,29.886,29.9906,189600.0
2008-08-06 13:10:00,43.02,43.22,42.97,43.18,136300.0,29.9906,30.13,29.9557,30.1021,136300.0
2008-08-06 13:20:00,43.18,43.27,43.05,43.18,155900.0,30.1021,30.1649,30.0115,30.1021,155900.0
2008-08-06 13:30:00,43.2,43.28,43.09,43.13,339700.0,30.1161,30.1718,30.0394,30.0673,339700.0
2008-08-06 13:40:00,43.12,43.28,43.0,43.04,296300.0,30.0603,30.1718,29.9766,30.0045,296300.0
2008-08-06 13:50:00,43.04,43.19,42.92,43.19,335500.0,30.0045,30.1091,29.9209,30.1091,335500.0
2008-08-06 14:00:00,43.17,43.23,43.06,43.08,154200.0,30.0951,30.137,30.0185,30.0324,154200.0
2008-08-06 14:10:00,43.1,43.5,43.1,43.43,386300.0,30.0463,30.3252,30.0463,30.2764,386300.0
2008-08-06 14:20:00,43.44,43.5,43.13,43.17,263500.0,30.2834,30.3252,30.0673,30.0951,263500.0
2008-08-06 14:30:00,43.17,43.26,43.11,43.15,215200.0,30.0951,30.1579,30.0533,30.0812,215200.0
2008-08-06 14:40:00,43.15,43.35,43.11,43.35,165600.0,30.0812,30.2206,30.0533,30.2206,165600.0
2008-08-06 14:50:00,43.37,43.42,43.14,43.28,299100.0,30.2346,30.2694,30.0742,30.1718,299100.0
2008-08-06 15:00:00,43.26,43.37,43.21,43.25,404800.0,30.1579,30.2346,30.123,30.1509,404800.0
2008-08-06 15:10:00,43.24,43.3,43.05,43.14,472800.0,30.1439,30.1858,30.0115,30.0742,472800.0
2008-08-06 15:20:00,43.16,43.24,43.09,43.16,324600.0,30.0882,30.1439,30.0394,30.0882,324600.0
2008-08-06 15:30:00,43.16,43.29,43.12,43.29,492600.0,30.0882,30.1788,30.0603,30.1788,492600.0
2008-08-06 15:40:00,43.27,43.34,43.08,43.08,526200.0,30.1649,30.2137,30.0324,30.0324,526200.0
2008-08-06 15:50:00,43.07,43.23,43.07,43.2,554100.0,30.0254,30.137,30.0254,30.1161,554100.0
2008-08-07 09:30:00,42.37,43.11,42.26,43.11,715900.0,29.5374,30.0533,29.4608,30.0533,715900.0
2008-08-07 09:40:00,43.08,43.25,42.72,42.84,838800.0,30.0324,30.1509,29.7814,29.8651,838800.0
2008-08-07 09:50:00,42.84,43.07,42.76,43.04,686900.0,29.8651,30.0254,29.8093,30.0045,686900.0
2008-08-07 10:00:00,43.06,43.38,43.0,43.25,729100.0,30.0185,30.2415,29.9766,30.1509,729100.0
2008-08-07 10:10:00,43.26,43.35,43.01,43.34,483400.0,30.1579,30.2206,29.9836,30.2137,483400.0
2008-08-07 10:20:00,43.34,43.38,43.02,43.05,540500.0,30.2137,30.2415,29.9906,30.0115,540500.0
2008-08-07 10:30:00,43.04,43.17,42.92,42.93,419700.0,30.0045,30.0951,29.9209,29.9278,419700.0
2008-08-07 10:40:00,42.94,43.06,42.86,42.98,516300.0,29.9348,30.0185,29.879,29.9627,516300.0
2008-08-07 10:50:00,42.98,43.2,42.91,43.1,261400.0,29.9627,30.1161,29.9139,30.0463,261400.0
2008-08-07 11:00:00,43.12,43.19,42.9,43.03,261700.0,30.0603,30.1091,29.9069,29.9975,261700.0
2008-08-07 11:10:00,43.02,43.04,42.88,42.99,466000.0,29.9906,30.0045,29.893,29.9697,466000.0
2008-08-07 11:20:00,42.98,43.3,42.91,43.09,559200.0,29.9627,30.1858,29.9139,30.0394,559200.0
2008-08-07 11:30:00,43.1,43.15,42.89,42.9,475200.0,30.0463,30.0812,29.8999,29.9069,475200.0
2008-08-07 11:40:00,42.91,43.1,42.82,42.97,408900.0,29.9139,30.0463,29.8512,29.9557,408900.0
2008-08-07 11:50:00,42.99,43.07,42.89,43.0,279000.0,29.9697,30.0254,29.8999,29.9766,279000.0
2008-08-07 12:00:00,43.0,43.05,42.85,42.93,572100.0,29.9766,30.0115,29.8721,29.9278,572100.0
2008-08-07 12:10:00,42.93,43.13,42.89,43.01,439700.0,29.9278,30.0673,29.8999,29.9836,439700.0
2008-08-07 12:20:00,43.01,43.27,42.99,43.25,228100.0,29.9836,30.1649,29.9697,30.1509,228100.0
2008-08-07 12:30:00,43.25,43.31,43.02,43.13,340400.0,30.1509,30.1927,29.9906,30.0673,340400.0
2008-08-07 12:40:00,43.13,43.4,43.05,43.39,423900.0,30.0673,30.2555,30.0115,30.2485,423900.0
2008-08-07 12:50:00,43.39,43.6,43.34,43.47,381800.0,30.2485,30.3949,30.2137,30.3043,381800.0
2008-08-07 13:00:00,43.47,43.47,43.28,43.29,220800.0,30.3043,30.3043,30.1718,30.1788,220800.0
2008-08-07 13:10:00,43.29,43.45,43.14,43.2,232800.0,30.1788,30.2903,30.0742,30.1161,232800.0
2008-08-07 13:20:00,43.2,43.25,43.12,43.24,405300.0,30.1161,30.1509,30.0603,30.1439,405300.0
2008-08-07 13:30:00,43.25,43.31,43.07,43.07,357500.0,30.1509,30.1927,30.0254,30.0254,357500.0
2008-08-07 13:40:00,43.07,43.27,43.07,43.15,369800.0,30.0254,30.1649,30.0254,30.0812,369800.0
2008-08-07 13:50:00,43.15,43.2,43.09,43.1,242500.0,30.0812,30.1161,30.0394,30.0463,242500.0
2008-08-07 14:00:00,43.1,43.19,43.09,43.11,363900.0,30.0463,30.1091,30.0394,30.0533,363900.0
2008-08-07 14:10:00,43.11,43.25,43.09,43.15,215700.0,30.0533,30.1509,30.0394,30.0812,215700.0
2008-08-07 14:20:00,43.15,43.26,43.13,43.19,359700.0,30.0812,30.1579,30.0673,30.1091,359700.0
2008-08-07 14:30:00,43.2,43.26,43.18,43.21,248800.0,30.1161,30.1579,30.1021,30.123,248800.0
2008-08-07 14:40:00,43.21,43.23,43.04,43.1,597900.0,30.123,30.137,30.0045,30.0463,597900.0
2008-08-07 14:50:00,43.1,43.16,43.0,43.0,750800.0,30.0463,30.0882,29.9766,29.9766,750800.0
2008-08-07 15:00:00,43.0,43.13,42.91,43.07,858300.0,29.9766,30.0673,29.9139,30.0254,858300.0
2008-08-07 15:10:00,43.08,43.15,42.93,42.97,752000.0,30.0324,30.0812,29.9278,29.9557,752000.0
2008-08-07 15:20:00,42.97,43.24,42.94,43.11,571500.0,29.9557,30.1439,29.9348,30.0533,571500.0
2008-08-07 15:30:00,43.09,43.09,42.75,42.88,1023600.0,30.0394,30.0394,29.8024,29.893,1023600.0
2008-08-07 15:40:00,42.89,43.05,42.79,42.95,972000.0,29.8999,30.0115,29.8302,29.9418,972000.0
2008-08-07 15:50:00,42.95,43.2,42.67,42.81,1679500.0,29.9418,30.1161,29.7466,29.8442,1679500.0
2008-08-08 09:30:00,42.74,43.33,42.6,43.25,691900.0,29.7954,30.2067,29.6978,30.1509,691900.0
2008-08-08 09:40:00,43.26,43.87,43.12,43.84,866500.0,30.1579,30.5831,30.0603,30.5622,866500.0
2008-08-08 09:50:00,43.83,44.2,43.63,43.79,875700.0,30.5553,30.8132,30.4158,30.5274,875700.0
2008-08-08 10:00:00,43.81,44.33,43.67,44.24,851200.0,30.5413,30.9038,30.4437,30.8411,851200.0
2008-08-08 10:10:00,44.24,44.37,43.9,43.99,819000.0,30.8411,30.9317,30.6041,30.6668,819000.0
2008-08-08 10:20:00,43.99,44.22,43.85,44.08,1055000.0,30.6668,30.8271,30.5692,30.7295,1055000.0
2008-08-08 10:30:00,44.09,44.13,43.72,43.81,401300.0,30.7365,30.7644,30.4786,30.5413,401300.0
2008-08-08 10:40:00,43.8,43.91,43.66,43.8,428900.0,30.5343,30.611,30.4367,30.5343,428900.0
2008-08-08 10:50:00,43.79,43.87,43.6,43.68,315900.0,30.5274,30.5831,30.3949,30.4507,315900.0
2008-08-08 11:00:00,43.68,43.81,43.45,43.59,498300.0,30.4507,30.5413,30.2903,30.3879,498300.0
2008-08-08 11:10:00,43.59,43.7,43.42,43.52,365200.0,30.3879,30.4646,30.2694,30.3391,365200.0
2008-08-08 11:20:00,43.52,43.69,43.45,43.45,286200.0,30.3391,30.4577,30.2903,30.2903,286200.0
2008-08-08 11:30:00,43.45,43.66,43.43,43.5,485500.0,30.2903,30.4367,30.2764,30.3252,485500.0
2008-08-08 11:40:00,43.51,43.66,43.47,43.64,420200.0,30.3322,30.4367,30.3043,30.4228,420200.0
2008-08-08 11:50:00,43.64,43.75,43.57,43.61,234800.0,30.4228,30.4995,30.374,30.4019,234800.0
2008-08-08 12:00:00,43.6,43.73,43.58,43.68,165200.0,30.3949,30.4855,30.381,30.4507,165200.0
2008-08-08 12:10:00,43.68,43.99,43.54,43.97,322200.0,30.4507,30.6668,30.3531,30.6529,322200.0
2008-08-08 12:20:00,43.98,44.1,43.82,44.05,244300.0,30.6598,30.7435,30.5483,30.7086,244300.0
2008-08-08 12:30:00,44.05,44.15,44.0,44.13,215000.0,30.7086,30.7783,30.6738,30.7644,215000.0
2008-08-08 12:40:00,44.13,44.18,44.05,44.14,118000.0,30.7644,30.7992,30.7086,30.7714,118000.0
2008-08-08 12:50:00,44.15,44.18,44.06,44.13,143700.0,30.7783,30.7992,30.7156,30.7644,143700.0
2008-08-08 13:00:00,44.14,44.26,44.07,44.26,213400.0,30.7714,30.855,30.7226,30.855,213400.0
2008-08-08 13:10:00,44.25,44.44,44.16,44.39,445900.0,30.848,30.9805,30.7853,30.9456,445900.0
2008-08-08 13:20:00,44.4,44.5,44.17,44.46,380200.0,30.9526,31.0223,30.7923,30.9944,380200.0
2008-08-08 13:30:00,44.45,44.72,44.33,44.61,633600.0,30.9875,31.1757,30.9038,31.099,633600.0
2008-08-08 13:40:00,44.6,44.95,44.59,44.7,773700.0,31.092,31.336,31.0851,31.1618,773700.0
2008-08-08 13:50:00,44.7,44.92,44.5,44.5,541000.0,31.1618,31.3151,31.0223,31.0223,541000.0
2008-08-08 14:00:00,44.49,44.75,44.46,44.74,361200.0,31.0154,31.1966,30.9944,31.1896,361200.0
2008-08-08 14:10:00,44.74,45.05,44.73,44.96,677000.0,31.1896,31.4058,31.1827,31.343,677000.0
2008-08-08 14:20:00,44.95,45.16,44.94,45.08,575200.0,31.336,31.4824,31.3291,31.4267,575200.0
2008-08-08 14:30:00,45.08,45.29,45.0,45.2,496100.0,31.4267,31.5731,31.3709,31.5103,496100.0
2008-08-08 14:40:00,45.2,45.2,45.02,45.2,476500.0,31.5103,31.5103,31.3848,31.5103,476500.0
2008-08-08 14:50:00,45.18,45.44,45.12,45.33,466900.0,31.4964,31.6776,31.4546,31.6009,466900.0
2008-08-08 15:00:00,45.33,45.41,45.19,45.26,444000.0,31.6009,31.6567,31.5034,31.5521,444000.0
2008-08-08 15:10:00,45.26,45.35,44.93,45.05,746400.0,31.5521,31.6149,31.3221,31.4058,746400.0
2008-08-08 15:20:00,45.06,45.28,45.06,45.11,435200.0,31.4127,31.5661,31.4127,31.4476,435200.0
2008-08-08 15:30:00,45.1,45.61,45.09,45.61,628700.0,31.4406,31.7961,31.4336,31.7961,628700.0
2008-08-08 15:40:00,45.62,45.76,44.69,45.48,2075100.0,31.8031,31.9007,31.1548,31.7055,2075100.0
2008-08-08 15:50:00,45.49,45.5,44.92,45.01,1502400.0,31.7125,31.7195,31.3151,31.3779,1502400.0
2008-08-11 09:30:00,44.77,45.0,44.31,44.73,632100.0,31.2106,31.3709,30.8899,31.1827,632100.0
2008-08-11 09:40:00,44.74,45.0,44.73,44.73,519100.0,31.1896,31.3709,31.1827,31.1827,519100.0
2008-08-11 09:50:00,44.73,45.27,44.67,45.1,428400.0,31.1827,31.5591,31.1408,31.4406,428400.0
2008-08-11 10:00:00,45.1,45.15,44.89,45.12,200500.0,31.4406,31.4755,31.2942,31.4546,200500.0
2008-08-11 10:10:00,45.13,45.34,44.89,45.34,215700.0,31.4615,31.6079,31.2942,31.6079,215700.0
2008-08-11 10:20:00,45.34,45.35,45.03,45.13,281700.0,31.6079,31.6149,31.3918,31.4615,281700.0
2008-08-11 10:30:00,45.13,45.21,44.79,44.85,300800.0,31.4615,31.5173,31.2245,31.2663,300800.0
2008-08-11 10:40:00,44.85,45.08,44.77,45.06,180800.0,31.2663,31.4267,31.2106,31.4127,180800.0
2008-08-11 10:50:00,45.07,45.08,44.87,44.99,227100.0,31.4197,31.4267,31.2803,31.3639,227100.0
2008-08-11 11:00:00,44.99,45.26,44.86,45.25,338200.0,31.3639,31.5521,31.2733,31.5452,338200.0
2008-08-11 11:10:00,45.25,45.3,45.04,45.27,247000.0,31.5452,31.58,31.3988,31.5591,247000.0
2008-08-11 11:20:00,45.28,45.5,45.13,45.45,204200.0,31.5661,31.7195,31.4615,31.6846,204200.0
2008-08-11 11:30:00,45.45,45.87,45.37,45.7,300200.0,31.6846,31.9774,31.6288,31.8589,300200.0
2008-08-11 11:40:00,45.71,46.08,45.67,45.96,546600.0,31.8659,32.1238,31.838,32.0401,546600.0
2008-08-11 11:50:00,45.96,46.08,45.87,45.9,342600.0,32.0401,32.1238,31.9774,31.9983,342600.0
2008-08-11 12:00:00,45.89,46.1,45.87,46.04,437500.0,31.9913,32.1377,31.9774,32.0959,437500.0
2008-08-11 12:10:00,46.03,46.05,45.95,46.04,322300.0,32.0889,32.1029,32.0332,32.0959,322300.0
2008-08-11 12:20:00,46.04,46.28,45.94,46.26,382100.0,32.0959,32.2632,32.0262,32.2493,382100.0
2008-08-11 12:30:00,46.27,46.35,46.13,46.27,360000.0,32.2563,32.312,32.1587,32.2563,360000.0
2008-08-11 12:40:00,46.28,46.44,46.18,46.22,383700.0,32.2632,32.3748,32.1935,32.2214,383700.0
2008-08-11 12:50:00,46.24,46.24,46.09,46.2,308900.0,32.2353,32.2353,32.1308,32.2075,308900.0
2008-08-11 13:00:00,46.21,46.21,45.95,46.07,283600.0,32.2144,32.2144,32.0332,32.1168,283600.0
2008-08-11 13:10:00,46.08,46.25,46.0,46.22,264000.0,32.1238,32.2423,32.068,32.2214,264000.0
2008-08-11 13:20:00,46.22,46.49,46.19,46.48,304800.0,32.2214,32.4096,32.2005,32.4026,304800.0
2008-08-11 13:30:00,46.48,46.58,46.3,46.38,397400.0,32.4026,32.4724,32.2772,32.3329,397400.0
2008-08-11 13:40:00,46.37,46.37,46.09,46.2,329000.0,32.326,32.326,32.1308,32.2075,329000.0
2008-08-11 13:50:00,46.2,46.26,45.96,45.97,392800.0,32.2075,32.2493,32.0401,32.0471,392800.0
2008-08-11 14:00:00,45.97,46.09,45.65,45.99,399600.0,32.0471,32.1308,31.824,32.0611,399600.0
2008-08-11 14:10:00,45.99,45.99,45.67,45.77,243400.0,32.0611,32.0611,31.838,31.9077,243400.0
2008-08-11 14:20:00,45.76,45.79,45.48,45.52,385700.0,31.9007,31.9216,31.7055,31.7334,385700.0
2008-08-11 14:30:00,45.52,45.65,45.19,45.47,464900.0,31.7334,31.824,31.5034,31.6985,464900.0
2008-08-11 14:40:00,45.46,45.52,45.03,45.22,518700.0,31.6916,31.7334,31.3918,31.5243,518700.0
2008-08-11 14:50:00,45.23,45.4,45.03,45.35,360900.0,31.5312,31.6497,31.3918,31.6149,360900.0
2008-08-11 15:00:00,45.37,45.49,45.25,45.35,429000.0,31.6288,31.7125,31.5452,31.6149,429000.0
2008-08-11 15:10:00,45.35,45.36,44.92,44.97,480400.0,31.6149,31.6219,31.3151,31.35,480400.0
2008-08-11 15:20:00,44.99,45.13,44.82,45.09,457200.0,31.3639,31.4615,31.2454,31.4336,457200.0
2008-08-11 15:30:00,45.1,45.17,44.8,45.17,630800.0,31.4406,31.4894,31.2315,31.4894,630800.0
2008-08-11 15:40:00,45.18,45.43,44.85,45.2,752300.0,31.4964,31.6707,31.2663,31.5103,752300.0
2008-08-11 15:50:00,45.2,45.4,45.15,45.35,1036900.0,31.5103,31.6497,31.4755,31.6149,1036900.0
2008-08-12 09:30:00,44.35,44.35,43.8,43.87,1375700.0,30.9178,30.9178,30.5343,30.5831,1375700.0
2008-08-12 09:40:00,43.84,43.91,43.64,43.71,1401500.0,30.5622,30.611,30.4228,30.4716,1401500.0
2008-08-12 09:50:00,43.71,43.86,43.56,43.79,958600.0,30.4716,30.5762,30.367,30.5274,958600.0
2008-08-12 10:00:00,43.79,43.85,43.58,43.66,779100.0,30.5274,30.5692,30.381,30.4367,779100.0
2008-08-12 10:10:00,43.66,43.68,43.45,43.45,579900.0,30.4367,30.4507,30.2903,30.2903,579900.0
2008-08-12 10:20:00,43.45,43.48,43.11,43.12,571300.0,30.2903,30.3113,30.0533,30.0603,571300.0
2008-08-12 10:30:00,43.12,43.18,42.76,42.77,791000.0,30.0603,30.1021,29.8093,29.8163,791000.0
2008-08-12 10:40:00,42.77,43.2,42.75,43.11,525300.0,29.8163,30.1161,29.8024,30.0533,525300.0
2008-08-12 10:50:00,43.1,43.12,42.88,42.9,289200.0,30.0463,30.0603,29.893,29.9069,289200.0
2008-08-12 11:00:00,42.91,43.22,42.8,43.19,473100.0,29.9139,30.13,29.8372,30.1091,473100.0
2008-08-12 11:10:00,43.18,43.19,42.81,43.05,529400.0,30.1021,30.1091,29.8442,30.0115,529400.0
2008-08-12 11:20:00,43.06,43.48,43.05,43.39,476300.0,30.0185,30.3113,30.0115,30.2485,476300.0
2008-08-12 11:30:00,43.39,43.4,43.17,43.2,284600.0,30.2485,30.2555,30.0951,30.1161,284600.0
2008-08-12 11:40:00,43.2,43.21,42.72,42.72,278400.0,30.1161,30.123,29.7814,29.7814,278400.0
2008-08-12 11:50:00,42.72,42.94,42.69,42.72,319400.0,29.7814,29.9348,29.7605,29.7814,319400.0
2008-08-12 12:00:00,42.71,43.01,42.65,42.94,312000.0,29.7745,29.9836,29.7326,29.9348,312000.0
2008-08-12 12:10:00,42.95,43.03,42.9,42.97,197700.0,29.9418,29.9975,29.9069,29.9557,197700.0
2008-08-12 12:20:00,42.97,43.02,42.7,42.85,173000.0,29.9557,29.9906,29.7675,29.8721,173000.0
2008-08-12 12:30:00,42.85,42.94,42.76,42.9,157400.0,29.8721,29.9348,29.8093,29.9069,157400.0
2008-08-12 12:40:00,42.9,42.98,42.73,42.78,248100.0,29.9069,29.9627,29.7884,29.8233,248100.0
2008-08-12 12:50:00,42.77,42.88,42.68,42.88,193900.0,29.8163,29.893,29.7536,29.893,193900.0
2008-08-12 13:00:00,42.89,43.01,42.73,42.77,209300.0,29.8999,29.9836,29.7884,29.8163,209300.0
2008-08-12 13:10:00,42.77,42.8,42.48,42.48,341100.0,29.8163,29.8372,29.6141,29.6141,341100.0
2008-08-12 13:20:00,42.48,42.49,42.28,42.41,448200.0,29.6141,29.6211,29.4747,29.5653,448200.0
2008-08-12 13:30:00,42.4,42.83,41.97,42.03,583200.0,29.5584,29.8581,29.2586,29.3004,583200.0
2008-08-12 13:40:00,42.03,42.15,41.95,41.95,407300.0,29.3004,29.3841,29.2446,29.2446,407300.0
2008-08-12 13:50:00,41.96,42.04,41.85,41.86,451200.0,29.2516,29.3074,29.1749,29.1819,451200.0
2008-08-12 14:00:00,41.86,42.05,41.81,41.82,531900.0,29.1819,29.3144,29.147,29.154,531900.0
2008-08-12 14:10:00,41.83,42.03,41.8,41.94,426300.0,29.161,29.3004,29.1401,29.2377,426300.0
2008-08-12 14:20:00,41.94,42.05,41.82,42.01,469900.0,29.2377,29.3144,29.154,29.2865,469900.0
2008-08-12 14:30:00,42.01,42.01,41.71,41.74,404100.0,29.2865,29.2865,29.0773,29.0982,404100.0
2008-08-12 14:40:00,41.75,41.87,41.71,41.86,296500.0,29.1052,29.1889,29.0773,29.1819,296500.0
2008-08-12 14:50:00,41.86,41.89,41.48,41.52,504900.0,29.1819,29.2028,28.917,28.9449,504900.0
2008-08-12 15:00:00,41.51,41.87,41.31,41.82,840900.0,28.9379,29.1889,28.7985,29.154,840900.0
2008-08-12 15:10:00,41.82,41.89,41.49,41.88,526300.0,29.154,29.2028,28.924,29.1958,526300.0
2008-08-12 15:20:00,41.88,42.2,41.8,42.06,761600.0,29.1958,29.4189,29.1401,29.3213,761600.0
2008-08-12 15:30:00,42.06,42.08,41.64,41.81,806300.0,29.3213,29.3353,29.0285,29.147,806300.0
2008-08-12 15:40:00,41.81,42.47,41.78,42.07,1035700.0,29.147,29.6072,29.1261,29.3283,1035700.0
2008-08-12 15:50:00,42.06,42.75,42.05,42.6,1622500.0,29.3213,29.8024,29.3144,29.6978,1622500.0
2008-08-13 09:30:00,42.14,42.33,41.37,41.46,1000900.0,29.3771,29.5096,28.8403,28.9031,1000900.0
2008-08-13 09:40:00,41.49,41.58,40.98,41.05,966000.0,28.924,28.9867,28.5684,28.6172,966000.0
2008-08-13 09:50:00,41.03,41.22,40.75,40.78,1053000.0,28.6033,28.7357,28.4081,28.429,1053000.0
2008-08-13 10:00:00,40.77,41.08,40.57,40.63,1523100.0,28.422,28.6381,28.2826,28.3244,1523100.0
2008-08-13 10:10:00,40.63,40.68,40.27,40.55,908800.0,28.3244,28.3593,28.0735,28.2687,908800.0
2008-08-13 10:20:00,40.54,40.67,40.33,40.4,689100.0,28.2617,28.3523,28.1153,28.1641,689100.0
2008-08-13 10:30:00,40.41,40.45,40.0,40.02,831500.0,28.1711,28.1989,27.8852,27.8992,831500.0
2008-08-13 10:40:00,40.03,40.5,39.92,40.41,1085900.0,27.9062,28.2338,27.8295,28.1711,1085900.0
2008-08-13 10:50:00,40.39,40.49,40.24,40.45,445800.0,28.1571,28.2268,28.0526,28.1989,445800.0
2008-08-13 11:00:00,40.45,40.45,39.91,39.95,573800.0,28.1989,28.1989,27.8225,27.8504,573800.0
2008-08-13 11:10:00,39.95,40.11,39.85,40.0,641800.0,27.8504,27.9619,27.7807,27.8852,641800.0
2008-08-13 11:20:00,40.0,40.04,39.81,39.94,533800.0,27.8852,27.9131,27.7528,27.8434,533800.0
2008-08-13 11:30:00,39.94,39.94,39.7,39.8,570900.0,27.8434,27.8434,27.6761,27.7458,570900.0
2008-08-13 11:40:00,39.8,39.85,39.55,39.62,490600.0,27.7458,27.7807,27.5715,27.6203,490600.0
2008-08-13 11:50:00,39.61,39.77,39.5,39.7,576200.0,27.6134,27.7249,27.5367,27.6761,576200.0
2008-08-13 12:00:00,39.67,39.96,39.31,39.32,1007900.0,27.6552,27.8574,27.4042,27.4112,1007900.0
2008-08-13 12:10:00,39.32,39.34,39.01,39.28,1193400.0,27.4112,27.4251,27.1951,27.3833,1193400.0
2008-08-13 12:20:00,39.28,39.57,39.19,39.38,588900.0,27.3833,27.5855,27.3206,27.453,588900.0
2008-08-13 12:30:00,39.38,39.75,39.35,39.75,551800.0,27.453,27.711,27.4321,27.711,551800.0
2008-08-13 12:40:00,39.74,39.84,39.52,39.67,552600.0,27.704,27.7737,27.5506,27.6552,552600.0
2008-08-13 12:50:00,39.66,40.03,39.66,39.99,370400.0,27.6482,27.9062,27.6482,27.8783,370400.0
2008-08-13 13:00:00,40.0,40.02,39.7,39.74,522200.0,27.8852,27.8992,27.6761,27.704,522200.0
2008-08-13 13:10:00,39.69,39.77,39.5,39.73,232400.0,27.6691,27.7249,27.5367,27.697,232400.0
2008-08-13 13:20:00,39.73,40.1,39.68,40.02,572800.0,27.697,27.955,27.6622,27.8992,572800.0
2008-08-13 13:30:00,40.01,40.6,39.99,40.58,742100.0,27.8922,28.3035,27.8783,28.2896,742100.0
2008-08-13 13:40:00,40.58,40.8,40.12,40.19,760900.0,28.2896,28.4429,27.9689,28.0177,760900.0
2008-08-13 13:50:00,40.2,40.63,40.14,40.34,411900.0,28.0247,28.3244,27.9828,28.1223,411900.0
2008-08-13 14:00:00,40.34,40.46,40.1,40.17,485500.0,28.1223,28.2059,27.955,28.0038,485500.0
2008-08-13 14:10:00,40.15,40.28,40.0,40.11,441800.0,27.9898,28.0804,27.8852,27.9619,441800.0
2008-08-13 14:20:00,40.11,40.4,40.11,40.2,386900.0,27.9619,28.1641,27.9619,28.0247,386900.0
2008-08-13 14:30:00,40.2,40.22,39.94,40.16,289800.0,28.0247,28.0386,27.8434,27.9968,289800.0
2008-08-13 14:40:00,40.16,40.76,40.15,40.66,682000.0,27.9968,28.4151,27.9898,28.3453,682000.0
2008-08-13 14:50:00,40.65,40.85,40.45,40.81,492500.0,28.3384,28.4778,28.1989,28.4499,492500.0
2008-08-13 15:00:00,40.81,40.97,40.44,40.44,755000.0,28.4499,28.5615,28.192,28.192,755000.0
2008-08-13 15:10:00,40.44,40.84,40.44,40.71,392500.0,28.192,28.4708,28.192,28.3802,392500.0
2008-08-13 15:20:00,40.7,40.73,40.26,40.42,400400.0,28.3732,28.3941,28.0665,28.178,400400.0
2008-08-13 15:30:00,40.41,40.44,40.01,40.11,603300.0,28.1711,28.192,27.8922,27.9619,603300.0
2008-08-13 15:40:00,40.12,40.26,39.83,39.88,1297600.0,27.9689,28.0665,27.7667,27.8016,1297600.0
2008-08-13 15:50:00,39.89,40.3,39.85,40.16,1788000.0,27.8086,28.0944,27.7807,27.9968,1788000.0
2008-08-14 09:30:00,39.9,40.71,39.7,39.88,834400.0,27.8155,28.3802,27.6761,27.8016,834400.0
2008-08-14 09:40:00,39.88,40.13,39.64,39.66,589600.0,27.8016,27.9759,27.6343,27.6482,589600.0
2008-08-14 09:50:00,39.66,40.34,39.59,40.21,613900.0,27.6482,28.1223,27.5994,28.0316,613900.0
2008-08-14 10:00:00,40.21,40.39,39.98,40.02,639200.0,28.0316,28.1571,27.8713,27.8992,639200.0
2008-08-14 10:10:00,40.0,40.48,39.8,40.21,514700.0,27.8852,28.2199,27.7458,28.0316,514700.0
2008-08-14 10:20:00,40.2,40.62,40.11,40.62,526800.0,28.0247,28.3175,27.9619,28.3175,526800.0
2008-08-14 10:30:00,40.62,40.71,40.41,40.6,515500.0,28.3175,28.3802,28.1711,28.3035,515500.0
2008-08-14 10:40:00,40.6,40.85,40.51,40.64,469800.0,28.3035,28.4778,28.2408,28.3314,469800.0
2008-08-14 10:50:00,40.64,40.64,40.22,40.39,311700.0,28.3314,28.3314,28.0386,28.1571,311700.0
2008-08-14 11:00:00,40.39,40.67,40.28,40.67,330700.0,28.1571,28.3523,28.0804,28.3523,330700.0
2008-08-14 11:10:00,40.67,40.73,40.52,40.55,283000.0,28.3523,28.3941,28.2477,28.2687,283000.0
2008-08-14 11:20:00,40.55,40.9,40.55,40.62,382400.0,28.2687,28.5127,28.2687,28.3175,382400.0
2008-08-14 11:30:00,40.62,40.85,40.62,40.77,272700.0,28.3175,28.4778,28.3175,28.422,272700.0
2008-08-14 11:40:00,40.77,40.79,40.62,40.68,235100.0,28.422,28.436,28.3175,28.3593,235100.0
2008-08-14 11:50:00,40.69,40.76,40.6,40.71,161600.0,28.3663,28.4151,28.3035,28.3802,161600.0
2008-08-14 12:00:00,40.71,40.76,40.46,40.52,258400.0,28.3802,28.4151,28.2059,28.2477,258400.0
2008-08-14 12:10:00,40.52,40.77,40.5,40.74,250400.0,28.2477,28.422,28.2338,28.4011,250400.0
2008-08-14 12:20:00,40.74,40.79,40.51,40.57,185800.0,28.4011,28.436,28.2408,28.2826,185800.0
2008-08-14 12:30:00,40.56,40.83,40.52,40.77,340100.0,28.2756,28.4639,28.2477,28.422,340100.0
2008-08-14 12:40:00,40.77,40.97,40.75,40.83,313100.0,28.422,28.5615,28.4081,28.4639,313100.0
2008-08-14 12:50:00,40.84,40.92,40.71,40.74,157300.0,28.4708,28.5266,28.3802,28.4011,157300.0
2008-08-14 13:00:00,40.75,40.85,40.7,40.8,160600.0,28.4081,28.4778,28.3732,28.4429,160600.0
2008-08-14 13:10:00,40.8,40.92,40.77,40.78,190600.0,28.4429,28.5266,28.422,28.429,190600.0
2008-08-14 13:20:00,40.77,40.84,40.68,40.69,228300.0,28.422,28.4708,28.3593,28.3663,228300.0
2008-08-14 13:30:00,40.68,40.7,40.53,40.63,413400.0,28.3593,28.3732,28.2547,28.3244,413400.0
2008-08-14 13:40:00,40.64,40.71,40.47,40.61,215800.0,28.3314,28.3802,28.2129,28.3105,215800.0
2008-08-14 13:50:00,40.62,40.66,40.46,40.65,188000.0,28.3175,28.3453,28.2059,28.3384,188000.0
2008-08-14 14:00:00,40.65,40.76,40.52,40.59,232800.0,28.3384,28.4151,28.2477,28.2965,232800.0
2008-08-14 14:10:00,40.59,40.84,40.54,40.75,292900.0,28.2965,28.4708,28.2617,28.4081,292900.0
2008-08-14 14:20:00,40.74,40.81,40.51,40.58,193900.0,28.4011,28.4499,28.2408,28.2896,193900.0
2008-08-14 14:30:00,40.58,40.64,40.46,40.51,207300.0,28.2896,28.3314,28.2059,28.2408,207300.0
2008-08-14 14:40:00,40.5,40.56,40.17,40.25,312800.0,28.2338,28.2756,28.0038,28.0595,312800.0
2008-08-14 14:50:00,40.26,40.49,40.21,40.21,229200.0,28.0665,28.2268,28.0316,28.0316,229200.0
2008-08-14 15:00:00,40.21,40.21,39.99,40.16,502700.0,28.0316,28.0316,27.8783,27.9968,502700.0
2008-08-14 15:10:00,40.15,40.41,40.07,40.3,331800.0,27.9898,28.1711,27.934,28.0944,331800.0
2008-08-14 15:20:00,40.29,40.32,39.96,39.99,344100.0,28.0874,28.1083,27.8574,27.8783,344100.0
2008-08-14 15:30:00,40.0,40.46,39.94,40.4,599900.0,27.8852,28.2059,27.8434,28.1641,599900.0
2008-08-14 15:40:00,40.37,40.49,40.27,40.39,453500.0,28.1432,28.2268,28.0735,28.1571,453500.0
2008-08-14 15:50:00,40.39,40.63,40.34,40.62,782400.0,28.1571,28.3244,28.1223,28.3175,782400.0
2008-08-15 09:30:00,40.66,41.2,40.66,41.03,1226900.0,28.3453,28.7218,28.3453,28.6033,1226900.0
2008-08-15 09:40:00,41.03,41.38,40.98,41.27,348600.0,28.6033,28.8473,28.5684,28.7706,348600.0
2008-08-15 09:50:00,41.26,41.33,40.84,41.15,383500.0,28.7636,28.8124,28.4708,28.6869,383500.0
2008-08-15 10:00:00,41.15,41.16,40.49,40.7,404800.0,28.6869,28.6939,28.2268,28.3732,404800.0
2008-08-15 10:10:00,40.7,40.93,40.6,40.66,307700.0,28.3732,28.5336,28.3035,28.3453,307700.0
2008-08-15 10:20:00,40.66,40.81,40.49,40.66,307500.0,28.3453,28.4499,28.2268,28.3453,307500.0
2008-08-15 10:30:00,40.68,41.11,40.67,41.08,317700.0,28.3593,28.6591,28.3523,28.6381,317700.0
2008-08-15 10:40:00,41.08,41.14,40.91,41.03,198500.0,28.6381,28.68,28.5196,28.6033,198500.0
2008-08-15 10:50:00,41.02,41.16,40.91,41.05,169200.0,28.5963,28.6939,28.5196,28.6172,169200.0
2008-08-15 11:00:00,41.06,41.09,40.87,40.9,209600.0,28.6242,28.6451,28.4917,28.5127,209600.0
2008-08-15 11:10:00,40.9,41.09,40.82,40.92,239300.0,28.5127,28.6451,28.4569,28.5266,239300.0
2008-08-15 11:20:00,40.91,41.07,40.65,40.69,226700.0,28.5196,28.6312,28.3384,28.3663,226700.0
2008-08-15 11:30:00,40.7,40.7,40.4,40.41,242900.0,28.3732,28.3732,28.1641,28.1711,242900.0
2008-08-15 11:40:00,40.41,40.5,40.27,40.41,223800.0,28.1711,28.2338,28.0735,28.1711,223800.0
2008-08-15 11:50:00,40.43,40.66,40.39,40.62,265600.0,28.185,28.3453,28.1571,28.3175,265600.0
2008-08-15 12:00:00,40.61,40.76,40.56,40.62,138700.0,28.3105,28.4151,28.2756,28.3175,138700.0
2008-08-15 12:10:00,40.62,40.79,40.54,40.77,189400.0,28.3175,28.436,28.2617,28.422,189400.0
2008-08-15 12:20:00,40.76,40.81,40.52,40.57,172800.0,28.4151,28.4499,28.2477,28.2826,172800.0
2008-08-15 12:30:00,40.58,40.94,40.52,40.94,159800.0,28.2896,28.5405,28.2477,28.5405,159800.0
2008-08-15 12:40:00,40.92,40.97,40.8,40.93,114100.0,28.5266,28.5615,28.4429,28.5336,114100.0
2008-08-15 12:50:00,40.91,41.03,40.89,40.89,128200.0,28.5196,28.6033,28.5057,28.5057,128200.0
2008-08-15 13:00:00,40.91,40.97,40.81,40.92,133800.0,28.5196,28.5615,28.4499,28.5266,133800.0
2008-08-15 13:10:00,40.93,40.96,40.8,40.9,94600.0,28.5336,28.5545,28.4429,28.5127,94600.0
2008-08-15 13:20:00,40.88,40.93,40.78,40.81,96100.0,28.4987,28.5336,28.429,28.4499,96100.0
2008-08-15 13:30:00,40.81,40.97,40.76,40.95,128700.0,28.4499,28.5615,28.4151,28.5475,128700.0
2008-08-15 13:40:00,40.96,41.0,40.87,40.96,126500.0,28.5545,28.5824,28.4917,28.5545,126500.0
2008-08-15 13:50:00,40.97,40.98,40.78,40.81,123600.0,28.5615,28.5684,28.429,28.4499,123600.0
2008-08-15 14:00:00,40.81,40.87,40.72,40.75,202200.0,28.4499,28.4917,28.3872,28.4081,202200.0
2008-08-15 14:10:00,40.76,40.88,40.69,40.82,164800.0,28.4151,28.4987,28.3663,28.4569,164800.0
2008-08-15 14:20:00,40.82,40.91,40.69,40.74,151900.0,28.4569,28.5196,28.3663,28.4011,151900.0
2008-08-15 14:30:00,40.74,40.8,40.69,40.74,112800.0,28.4011,28.4429,28.3663,28.4011,112800.0
2008-08-15 14:40:00,40.74,40.74,40.51,40.51,442500.0,28.4011,28.4011,28.2408,28.2408,442500.0
2008-08-15 14:50:00,40.52,40.69,40.47,40.58,254200.0,28.2477,28.3663,28.2129,28.2896,254200.0
2008-08-15 15:00:00,40.57,40.73,40.51,40.65,213100.0,28.2826,28.3941,28.2408,28.3384,213100.0
2008-08-15 15:10:00,40.65,40.67,40.51,40.53,207900.0,28.3384,28.3523,28.2408,28.2547,207900.0
2008-08-15 15:20:00,40.54,40.77,40.47,40.73,272900.0,28.2617,28.422,28.2129,28.3941,272900.0
2008-08-15 15:30:00,40.73,40.82,40.65,40.78,301300.0,28.3941,28.4569,28.3384,28.429,301300.0
2008-08-15 15:40:00,40.78,40.85,40.65,40.66,512800.0,28.429,28.4778,28.3384,28.3453,512800.0
2008-08-15 15:50:00,40.66,40.98,40.66,40.93,683400.0,28.3453,28.5684,28.3453,28.5336,683400.0
2008-08-18 09:30:00,40.95,40.95,40.14,40.33,447900.0,28.5475,28.5475,27.9828,28.1153,447900.0
2008-08-18 09:40:00,40.34,40.34,39.9,40.17,490900.0,28.1223,28.1223,27.8155,28.0038,490900.0
2008-08-18 09:50:00,40.18,40.58,40.18,40.42,404600.0,28.0107,28.2896,28.0107,28.178,404600.0
2008-08-18 10:00:00,40.4,40.48,40.19,40.2,479400.0,28.1641,28.2199,28.0177,28.0247,479400.0
2008-08-18 10:10:00,40.21,40.34,40.07,40.07,289000.0,28.0316,28.1223,27.934,27.934,289000.0
2008-08-18 10:20:00,40.08,40.28,39.98,40.23,332000.0,27.941,28.0804,27.8713,28.0456,332000.0
2008-08-18 10:30:00,40.23,40.47,40.15,40.36,350900.0,28.0456,28.2129,27.9898,28.1362,350900.0
2008-08-18 10:40:00,40.37,40.45,40.21,40.29,238600.0,28.1432,28.1989,28.0316,28.0874,238600.0
2008-08-18 10:50:00,40.29,40.56,40.29,40.46,274200.0,28.0874,28.2756,28.0874,28.2059,274200.0
2008-08-18 11:00:00,40.46,40.53,40.27,40.41,214400.0,28.2059,28.2547,28.0735,28.1711,214400.0
2008-08-18 11:10:00,40.42,40.59,40.28,40.36,188600.0,28.178,28.2965,28.0804,28.1362,188600.0
2008-08-18 11:20:00,40.37,40.45,40.11,40.17,163300.0,28.1432,28.1989,27.9619,28.0038,163300.0
2008-08-18 11:30:00,40.17,40.2,39.96,40.04,130000.0,28.0038,28.0247,27.8574,27.9131,130000.0
2008-08-18 11:40:00,40.03,40.3,39.97,40.05,348500.0,27.9062,28.0944,27.8643,27.9201,348500.0
2008-08-18 11:50:00,40.04,40.11,39.77,39.78,221200.0,27.9131,27.9619,27.7249,27.7319,221200.0
2008-08-18 12:00:00,39.8,39.83,39.71,39.77,198000.0,27.7458,27.7667,27.6831,27.7249,198000.0
2008-08-18 12:10:00,39.77,39.9,39.6,39.64,204700.0,27.7249,27.8155,27.6064,27.6343,204700.0
2008-08-18 12:20:00,39.65,39.93,39.58,39.92,220900.0,27.6412,27.8364,27.5924,27.8295,220900.0
2008-08-18 12:30:00,39.93,39.96,39.77,39.8,155600.0,27.8364,27.8574,27.7249,27.7458,155600.0
2008-08-18 12:40:00,39.79,39.79,39.57,39.6,172300.0,27.7388,27.7388,27.5855,27.6064,172300.0
2008-08-18 12:50:00,39.59,39.61,39.39,39.46,261400.0,27.5994,27.6134,27.46,27.5088,261400.0
2008-08-18 13:00:00,39.46,39.57,39.39,39.46,324300.0,27.5088,27.5855,27.46,27.5088,324300.0
2008-08-18 13:10:00,39.47,39.5,39.29,39.37,214100.0,27.5158,27.5367,27.3903,27.446,214100.0
2008-08-18 13:20:00,39.38,39.68,39.37,39.56,226900.0,27.453,27.6622,27.446,27.5785,226900.0
2008-08-18 13:30:00,39.55,39.68,39.49,39.63,109300.0,27.5715,27.6622,27.5297,27.6273,109300.0
2008-08-18 13:40:00,39.62,39.72,39.54,39.55,134500.0,27.6203,27.69,27.5646,27.5715,134500.0
2008-08-18 13:50:00,39.55,39.66,39.5,39.55,143700.0,27.5715,27.6482,27.5367,27.5715,143700.0
2008-08-18 14:00:00,39.55,39.6,39.49,39.57,220700.0,27.5715,27.6064,27.5297,27.5855,220700.0
2008-08-18 14:10:00,39.57,39.72,39.52,39.53,247800.0,27.5855,27.69,27.5506,27.5576,247800.0
2008-08-18 14:20:00,39.52,39.71,39.52,39.69,234500.0,27.5506,27.6831,27.5506,27.6691,234500.0
2008-08-18 14:30:00,39.69,39.69,39.5,39.54,246600.0,27.6691,27.6691,27.5367,27.5646,246600.0
2008-08-18 14:40:00,39.53,39.68,39.53,39.65,182300.0,27.5576,27.6622,27.5576,27.6412,182300.0
2008-08-18 14:50:00,39.65,39.71,39.53,39.69,138500.0,27.6412,27.6831,27.5576,27.6691,138500.0
2008-08-18 15:00:00,39.7,39.7,39.44,39.5,371200.0,27.6761,27.6761,27.4948,27.5367,371200.0
2008-08-18 15:10:00,39.5,39.64,39.44,39.58,264300.0,27.5367,27.6343,27.4948,27.5924,264300.0
2008-08-18 15:20:00,39.58,39.73,39.45,39.63,497800.0,27.5924,27.697,27.5018,27.6273,497800.0
2008-08-18 15:30:00,39.63,39.79,39.51,39.59,494400.0,27.6273,27.7388,27.5436,27.5994,494400.0
2008-08-18 15:40:00,39.59,39.65,39.49,39.61,642500.0,27.5994,27.6412,27.5297,27.6134,642500.0
2008-08-18 15:50:00,39.61,39.72,39.57,39.65,1021200.0,27.6134,27.69,27.5855,27.6412,1021200.0
2008-08-19 09:30:00,39.0,39.0,38.51,38.88,1004800.0,27.1881,27.1881,26.8465,27.1045,1004800.0
2008-08-19 09:40:00,38.88,38.88,38.29,38.34,491500.0,27.1045,27.1045,26.6931,26.728,491500.0
2008-08-19 09:50:00,38.35,38.79,38.14,38.5,788900.0,26.735,27.0417,26.5886,26.8395,788900.0
2008-08-19 10:00:00,38.52,38.64,38.15,38.15,554100.0,26.8535,26.9371,26.5955,26.5955,554100.0
2008-08-19 10:10:00,38.15,38.21,37.82,37.99,848100.0,26.5955,26.6374,26.3655,26.484,848100.0
2008-08-19 10:20:00,37.98,38.08,37.72,37.83,476900.0,26.477,26.5467,26.2958,26.3725,476900.0
2008-08-19 10:30:00,37.83,38.27,37.76,38.22,537000.0,26.3725,26.6792,26.3237,26.6443,537000.0
2008-08-19 10:40:00,38.21,38.39,38.11,38.27,356600.0,26.6374,26.7629,26.5677,26.6792,356600.0
2008-08-19 10:50:00,38.24,38.26,37.96,38.19,317300.0,26.6583,26.6722,26.4631,26.6234,317300.0
2008-08-19 11:00:00,38.19,38.26,37.84,37.85,343000.0,26.6234,26.6722,26.3794,26.3864,343000.0
2008-08-19 11:10:00,37.88,37.93,37.66,37.68,424100.0,26.4073,26.4422,26.254,26.2679,424100.0
2008-08-19 11:20:00,37.68,37.98,37.62,37.92,395700.0,26.2679,26.477,26.2261,26.4352,395700.0
2008-08-19 11:30:00,37.9,37.92,37.68,37.71,244400.0,26.4213,26.4352,26.2679,26.2888,244400.0
2008-08-19 11:40:00,37.7,37.8,37.61,37.64,246400.0,26.2818,26.3516,26.2191,26.24,246400.0
2008-08-19 11:50:00,37.64,37.68,37.48,37.52,481800.0,26.24,26.2679,26.1285,26.1564,481800.0
2008-08-19 12:00:00,37.52,37.64,37.42,37.44,345800.0,26.1564,26.24,26.0866,26.1006,345800.0
2008-08-19 12:10:00,37.44,37.64,37.4,37.64,368900.0,26.1006,26.24,26.0727,26.24,368900.0
2008-08-19 12:20:00,37.64,37.83,37.56,37.81,325900.0,26.24,26.3725,26.1842,26.3585,325900.0
2008-08-19 12:30:00,37.79,37.84,37.61,37.8,248600.0,26.3446,26.3794,26.2191,26.3516,248600.0
2008-08-19 12:40:00,37.81,37.93,37.71,37.89,249500.0,26.3585,26.4422,26.2888,26.4143,249500.0
2008-08-19 12:50:00,37.89,38.21,37.89,38.11,452200.0,26.4143,26.6374,26.4143,26.5677,452200.0
2008-08-19 13:00:00,38.11,38.15,37.96,38.13,447100.0,26.5677,26.5955,26.4631,26.5816,447100.0
2008-08-19 13:10:00,38.11,38.2,37.96,37.98,396400.0,26.5677,26.6304,26.4631,26.477,396400.0
2008-08-19 13:20:00,37.97,38.08,37.96,38.01,201000.0,26.4701,26.5467,26.4631,26.498,201000.0
2008-08-19 13:30:00,38.01,38.25,38.01,38.21,260200.0,26.498,26.6653,26.498,26.6374,260200.0
2008-08-19 13:40:00,38.21,38.3,38.08,38.22,235500.0,26.6374,26.7001,26.5467,26.6443,235500.0
2008-08-19 13:50:00,38.23,38.24,38.01,38.02,200900.0,26.6513,26.6583,26.498,26.5049,200900.0
2008-08-19 14:00:00,38.04,38.18,37.99,38.13,299400.0,26.5189,26.6165,26.484,26.5816,299400.0
2008-08-19 14:10:00,38.13,38.16,37.78,37.84,309200.0,26.5816,26.6025,26.3376,26.3794,309200.0
2008-08-19 14:20:00,37.84,37.98,37.79,37.9,270700.0,26.3794,26.477,26.3446,26.4213,270700.0
2008-08-19 14:30:00,37.89,38.01,37.88,37.91,194100.0,26.4143,26.498,26.4073,26.4282,194100.0
2008-08-19 14:40:00,37.91,38.09,37.87,38.07,238300.0,26.4282,26.5537,26.4004,26.5398,238300.0
2008-08-19 14:50:00,38.07,38.24,37.97,38.04,414700.0,26.5398,26.6583,26.4701,26.5189,414700.0
2008-08-19 15:00:00,38.05,38.06,37.65,37.68,626600.0,26.5258,26.5328,26.247,26.2679,626600.0
2008-08-19 15:10:00,37.68,37.88,37.67,37.87,379700.0,26.2679,26.4073,26.2609,26.4004,379700.0
2008-08-19 15:20:00,37.88,38.22,37.79,37.98,407700.0,26.4073,26.6443,26.3446,26.477,407700.0
2008-08-19 15:30:00,37.98,38.09,37.81,37.87,500700.0,26.477,26.5537,26.3585,26.4004,500700.0
2008-08-19 15:40:00,37.86,37.91,37.71,37.87,703900.0,26.3934,26.4282,26.2888,26.4004,703900.0
2008-08-19 15:50:00,37.86,38.12,37.83,38.1,1159100.0,26.3934,26.5746,26.3725,26.5607,1159100.0
2008-08-20 09:30:00,38.23,38.58,37.78,37.92,885100.0,26.6513,26.8953,26.3376,26.4352,885100.0
2008-08-20 09:40:00,37.92,37.97,37.36,37.39,655000.0,26.4352,26.4701,26.0448,26.0657,655000.0
2008-08-20 09:50:00,37.39,37.75,37.36,37.55,850100.0,26.0657,26.3167,26.0448,26.1773,850100.0
2008-08-20 10:00:00,37.54,37.58,37.07,37.18,865300.0,26.1703,26.1982,25.8426,25.9193,865300.0
2008-08-20 10:10:00,37.16,37.6,37.15,37.43,1221000.0,25.9054,26.2121,25.8984,26.0936,1221000.0
2008-08-20 10:20:00,37.42,37.52,37.14,37.29,1318300.0,26.0866,26.1564,25.8914,25.996,1318300.0
2008-08-20 10:30:00,37.3,37.47,37.0,37.1,987600.0,26.003,26.1215,25.7938,25.8636,987600.0
2008-08-20 10:40:00,37.11,37.43,36.95,37.38,1042300.0,25.8705,26.0936,25.759,26.0588,1042300.0
2008-08-20 10:50:00,37.4,37.53,37.25,37.51,1117400.0,26.0727,26.1633,25.9681,26.1494,1117400.0
2008-08-20 11:00:00,37.49,37.53,37.22,37.29,705000.0,26.1354,26.1633,25.9472,25.996,705000.0
2008-08-20 11:10:00,37.29,37.55,37.28,37.49,1074200.0,25.996,26.1773,25.989,26.1354,1074200.0
2008-08-20 11:20:00,37.49,37.78,37.06,37.59,942600.0,26.1354,26.3376,25.8357,26.2052,942600.0
2008-08-20 11:30:00,37.58,37.61,37.2,37.33,500900.0,26.1982,26.2191,25.9333,26.0239,500900.0
2008-08-20 11:40:00,37.32,37.44,37.21,37.32,315800.0,26.0169,26.1006,25.9402,26.0169,315800.0
2008-08-20 11:50:00,37.31,37.54,37.31,37.39,179100.0,26.01,26.1703,26.01,26.0657,179100.0
2008-08-20 12:00:00,37.39,37.5,37.1,37.13,288100.0,26.0657,26.1424,25.8636,25.8845,288100.0
2008-08-20 12:10:00,37.13,37.19,37.01,37.04,295500.0,25.8845,25.9263,25.8008,25.8217,295500.0
2008-08-20 12:20:00,37.04,37.07,36.91,36.92,435700.0,25.8217,25.8426,25.7311,25.7381,435700.0
2008-08-20 12:30:00,36.93,37.04,36.86,36.87,278300.0,25.745,25.8217,25.6962,25.7032,278300.0
2008-08-20 12:40:00,36.86,36.98,36.73,36.73,371600.0,25.6962,25.7799,25.6056,25.6056,371600.0
2008-08-20 12:50:00,36.73,36.83,36.7,36.77,256100.0,25.6056,25.6753,25.5847,25.6335,256100.0
2008-08-20 13:00:00,36.76,36.9,36.67,36.88,355300.0,25.6265,25.7241,25.5638,25.7102,355300.0
2008-08-20 13:10:00,36.89,36.93,36.72,36.8,398400.0,25.7172,25.745,25.5987,25.6544,398400.0
2008-08-20 13:20:00,36.81,36.86,36.67,36.8,377000.0,25.6614,25.6962,25.5638,25.6544,377000.0
2008-08-20 13:30:00,36.79,36.86,36.75,36.76,384800.0,25.6475,25.6962,25.6196,25.6265,384800.0
2008-08-20 13:40:00,36.75,36.89,36.74,36.85,328300.0,25.6196,25.7172,25.6126,25.6893,328300.0
2008-08-20 13:50:00,36.85,36.85,36.7,36.76,372900.0,25.6893,25.6893,25.5847,25.6265,372900.0
2008-08-20 14:00:00,36.76,36.76,36.51,36.53,470100.0,25.6265,25.6265,25.4523,25.4662,470100.0
2008-08-20 14:10:00,36.52,36.55,36.34,36.38,532800.0,25.4592,25.4801,25.3337,25.3616,532800.0
2008-08-20 14:20:00,36.38,36.5,36.32,36.36,468000.0,25.3616,25.4453,25.3198,25.3477,468000.0
2008-08-20 14:30:00,36.36,36.41,36.2,36.4,380000.0,25.3477,25.3825,25.2361,25.3756,380000.0
2008-08-20 14:40:00,36.39,36.68,36.34,36.57,591100.0,25.3686,25.5708,25.3337,25.4941,591100.0
2008-08-20 14:50:00,36.57,36.89,36.51,36.87,580500.0,25.4941,25.7172,25.4523,25.7032,580500.0
2008-08-20 15:00:00,36.87,36.94,36.77,36.79,628800.0,25.7032,25.752,25.6335,25.6475,628800.0
2008-08-20 15:10:00,36.79,36.91,36.71,36.8,618800.0,25.6475,25.7311,25.5917,25.6544,618800.0
2008-08-20 15:20:00,36.8,37.04,36.72,36.85,810000.0,25.6544,25.8217,25.5987,25.6893,810000.0
2008-08-20 15:30:00,36.86,36.88,36.64,36.75,1006500.0,25.6962,25.7102,25.5429,25.6196,1006500.0
2008-08-20 15:40:00,36.75,37.21,36.74,37.19,1399200.0,25.6196,25.9402,25.6126,25.9263,1399200.0
2008-08-20 15:50:00,37.19,37.47,37.06,37.41,1622500.0,25.9263,26.1215,25.8357,26.0797,1622500.0
2008-08-21 09:30:00,36.55,36.86,36.4,36.78,738700.0,25.4801,25.6962,25.3756,25.6405,738700.0
2008-08-21 09:40:00,36.79,37.05,36.64,36.73,686400.0,25.6475,25.8287,25.5429,25.6056,686400.0
2008-08-21 09:50:00,36.72,37.07,36.71,36.87,426500.0,25.5987,25.8426,25.5917,25.7032,426500.0
2008-08-21 10:00:00,36.88,37.03,36.63,36.88,697400.0,25.7102,25.8148,25.5359,25.7102,697400.0
2008-08-21 10:10:00,36.89,37.01,36.7,37.01,567400.0,25.7172,25.8008,25.5847,25.8008,567400.0
2008-08-21 10:20:00,37.01,37.12,36.85,36.95,499400.0,25.8008,25.8775,25.6893,25.759,499400.0
2008-08-21 10:30:00,36.95,36.97,36.78,36.88,366900.0,25.759,25.7729,25.6405,25.7102,366900.0
2008-08-21 10:40:00,36.89,36.93,36.69,36.72,290100.0,25.7172,25.745,25.5777,25.5987,290100.0
2008-08-21 10:50:00,36.72,36.96,36.68,36.95,363400.0,25.5987,25.766,25.5708,25.759,363400.0
2008-08-21 11:00:00,36.95,36.98,36.77,36.88,320000.0,25.759,25.7799,25.6335,25.7102,320000.0
2008-08-21 11:10:00,36.88,36.93,36.7,36.74,263000.0,25.7102,25.745,25.5847,25.6126,263000.0
2008-08-21 11:20:00,36.76,36.95,36.74,36.88,369600.0,25.6265,25.759,25.6126,25.7102,369600.0
2008-08-21 11:30:00,36.88,36.93,36.78,36.89,250000.0,25.7102,25.745,25.6405,25.7172,250000.0
2008-08-21 11:40:00,36.89,37.14,36.86,36.86,474600.0,25.7172,25.8914,25.6962,25.6962,474600.0
2008-08-21 11:50:00,36.86,36.9,36.7,36.77,485100.0,25.6962,25.7241,25.5847,25.6335,485100.0
2008-08-21 12:00:00,36.77,36.92,36.67,36.73,346900.0,25.6335,25.7381,25.5638,25.6056,346900.0
2008-08-21 12:10:00,36.72,36.79,36.62,36.76,192700.0,25.5987,25.6475,25.5289,25.6265,192700.0
2008-08-21 12:20:00,36.76,36.77,36.47,36.57,276500.0,25.6265,25.6335,25.4244,25.4941,276500.0
2008-08-21 12:30:00,36.57,36.68,36.54,36.56,155200.0,25.4941,25.5708,25.4732,25.4871,155200.0
2008-08-21 12:40:00,36.57,36.64,36.45,36.64,192100.0,25.4941,25.5429,25.4104,25.5429,192100.0
2008-08-21 12:50:00,36.64,36.73,36.59,36.69,227600.0,25.5429,25.6056,25.508,25.5777,227600.0
2008-08-21 13:00:00,36.68,37.08,36.67,36.95,377300.0,25.5708,25.8496,25.5638,25.759,377300.0
2008-08-21 13:10:00,36.95,36.96,36.78,36.83,443100.0,25.759,25.766,25.6405,25.6753,443100.0
2008-08-21 13:20:00,36.84,36.85,36.67,36.74,314400.0,25.6823,25.6893,25.5638,25.6126,314400.0
2008-08-21 13:30:00,36.74,36.76,36.63,36.7,232700.0,25.6126,25.6265,25.5359,25.5847,232700.0
2008-08-21 13:40:00,36.69,36.7,36.54,36.6,211400.0,25.5777,25.5847,25.4732,25.515,211400.0
2008-08-21 13:50:00,36.6,36.61,36.46,36.59,291900.0,25.515,25.522,25.4174,25.508,291900.0
2008-08-21 14:00:00,36.58,36.75,36.52,36.69,278700.0,25.5011,25.6196,25.4592,25.5777,278700.0
2008-08-21 14:10:00,36.69,36.79,36.66,36.69,361900.0,25.5777,25.6475,25.5568,25.5777,361900.0
2008-08-21 14:20:00,36.68,36.86,36.67,36.8,263700.0,25.5708,25.6962,25.5638,25.6544,263700.0
2008-08-21 14:30:00,36.8,37.08,36.79,36.91,345600.0,25.6544,25.8496,25.6475,25.7311,345600.0
2008-08-21 14:40:00,36.91,37.37,36.9,37.1,427000.0,25.7311,26.0518,25.7241,25.8636,427000.0
2008-08-21 14:50:00,37.09,37.11,36.89,37.01,284200.0,25.8566,25.8705,25.7172,25.8008,284200.0
2008-08-21 15:00:00,37.01,37.21,37.01,37.05,282300.0,25.8008,25.9402,25.8008,25.8287,282300.0
2008-08-21 15:10:00,37.05,37.31,37.03,37.27,339000.0,25.8287,26.01,25.8148,25.9821,339000.0
2008-08-21 15:20:00,37.27,37.29,37.14,37.22,374000.0,25.9821,25.996,25.8914,25.9472,374000.0
2008-08-21 15:30:00,37.21,37.37,37.12,37.29,464300.0,25.9402,26.0518,25.8775,25.996,464300.0
2008-08-21 15:40:00,37.28,37.54,37.26,37.35,567400.0,25.989,26.1703,25.9751,26.0378,567400.0
2008-08-21 15:50:00,37.36,37.39,37.05,37.09,721400.0,26.0448,26.0657,25.8287,25.8566,721400.0
2008-08-22 09:30:00,38.02,38.5,37.86,37.88,1099100.0,26.5049,26.8395,26.3934,26.4073,1099100.0
2008-08-22 09:40:00,37.89,38.43,37.86,38.41,437900.0,26.4143,26.7907,26.3934,26.7768,437900.0
2008-08-22 09:50:00,38.41,38.6,38.29,38.44,668700.0,26.7768,26.9093,26.6931,26.7977,668700.0
2008-08-22 10:00:00,38.45,38.57,38.27,38.47,638400.0,26.8047,26.8883,26.6792,26.8186,638400.0
2008-08-22 10:10:00,38.46,38.77,38.45,38.67,413500.0,26.8117,27.0278,26.8047,26.9581,413500.0
2008-08-22 10:20:00,38.67,38.74,38.55,38.65,390100.0,26.9581,27.0069,26.8744,26.9441,390100.0
2008-08-22 10:30:00,38.64,38.78,38.57,38.67,319900.0,26.9371,27.0347,26.8883,26.9581,319900.0
2008-08-22 10:40:00,38.67,38.76,38.59,38.75,225800.0,26.9581,27.0208,26.9023,27.0138,225800.0
2008-08-22 10:50:00,38.75,38.83,38.67,38.69,516900.0,27.0138,27.0696,26.9581,26.972,516900.0
2008-08-22 11:00:00,38.68,38.81,38.58,38.64,456200.0,26.965,27.0557,26.8953,26.9371,456200.0
2008-08-22 11:10:00,38.65,38.67,38.45,38.63,437600.0,26.9441,26.9581,26.8047,26.9302,437600.0
2008-08-22 11:20:00,38.63,38.68,38.45,38.49,233400.0,26.9302,26.965,26.8047,26.8326,233400.0
2008-08-22 11:30:00,38.5,38.56,38.38,38.39,324800.0,26.8395,26.8814,26.7559,26.7629,324800.0
2008-08-22 11:40:00,38.39,38.6,38.33,38.58,349200.0,26.7629,26.9093,26.721,26.8953,349200.0
2008-08-22 11:50:00,38.58,38.61,38.37,38.51,294700.0,26.8953,26.9162,26.7489,26.8465,294700.0
2008-08-22 12:00:00,38.51,38.54,38.27,38.3,354200.0,26.8465,26.8674,26.6792,26.7001,354200.0
2008-08-22 12:10:00,38.29,38.47,38.26,38.3,209900.0,26.6931,26.8186,26.6722,26.7001,209900.0
2008-08-22 12:20:00,38.31,38.46,38.26,38.44,201700.0,26.7071,26.8117,26.6722,26.7977,201700.0
2008-08-22 12:30:00,38.43,38.61,38.36,38.57,192800.0,26.7907,26.9162,26.7419,26.8883,192800.0
2008-08-22 12:40:00,38.56,38.73,38.54,38.54,226800.0,26.8814,26.9999,26.8674,26.8674,226800.0
2008-08-22 12:50:00,38.55,38.71,38.55,38.67,201600.0,26.8744,26.9859,26.8744,26.9581,201600.0
2008-08-22 13:00:00,38.67,38.92,38.58,38.91,271900.0,26.9581,27.1323,26.8953,27.1254,271900.0
2008-08-22 13:10:00,38.91,39.0,38.89,38.92,267500.0,27.1254,27.1881,27.1114,27.1323,267500.0
2008-08-22 13:20:00,38.93,39.02,38.92,38.99,370900.0,27.1393,27.2021,27.1323,27.1811,370900.0
2008-08-22 13:30:00,38.99,39.02,38.81,38.97,242800.0,27.1811,27.2021,27.0557,27.1672,242800.0
2008-08-22 13:40:00,38.98,39.08,38.94,39.04,237600.0,27.1742,27.2439,27.1463,27.216,237600.0
2008-08-22 13:50:00,39.04,39.07,38.97,39.03,266500.0,27.216,27.2369,27.1672,27.209,266500.0
2008-08-22 14:00:00,39.04,39.05,38.84,38.87,263800.0,27.216,27.223,27.0766,27.0975,263800.0
2008-08-22 14:10:00,38.87,38.98,38.79,38.98,260400.0,27.0975,27.1742,27.0417,27.1742,260400.0
2008-08-22 14:20:00,38.98,39.13,38.97,39.07,290500.0,27.1742,27.2787,27.1672,27.2369,290500.0
2008-08-22 14:30:00,39.07,39.09,38.97,38.98,251900.0,27.2369,27.2509,27.1672,27.1742,251900.0
2008-08-22 14:40:00,38.98,39.05,38.9,38.95,276600.0,27.1742,27.223,27.1184,27.1533,276600.0
2008-08-22 14:50:00,38.94,39.05,38.91,39.03,212100.0,27.1463,27.223,27.1254,27.209,212100.0
2008-08-22 15:00:00,39.03,39.05,38.9,39.0,233900.0,27.209,27.223,27.1184,27.1881,233900.0
2008-08-22 15:10:00,39.0,39.01,38.89,38.95,217000.0,27.1881,27.1951,27.1114,27.1533,217000.0
2008-08-22 15:20:00,38.96,39.01,38.93,38.98,292900.0,27.1602,27.1951,27.1393,27.1742,292900.0
2008-08-22 15:30:00,38.98,39.13,38.98,39.01,695100.0,27.1742,27.2787,27.1742,27.1951,695100.0
2008-08-22 15:40:00,39.01,39.1,38.94,38.97,694800.0,27.1951,27.2578,27.1463,27.1672,694800.0
2008-08-22 15:50:00,38.97,38.97,38.8,38.85,1097100.0,27.1672,27.1672,27.0487,27.0835,1097100.0
2008-08-25 09:30:00,38.3,38.39,37.95,38.11,613700.0,26.7001,26.7629,26.4561,26.5677,613700.0
2008-08-25 09:40:00,38.14,38.57,38.13,38.22,423500.0,26.5886,26.8883,26.5816,26.6443,423500.0
2008-08-25 09:50:00,38.2,38.3,38.11,38.12,322400.0,26.6304,26.7001,26.5677,26.5746,322400.0
2008-08-25 10:00:00,38.12,38.42,38.03,38.35,556700.0,26.5746,26.7838,26.5119,26.735,556700.0
2008-08-25 10:10:00,38.35,38.52,38.24,38.29,410200.0,26.735,26.8535,26.6583,26.6931,410200.0
2008-08-25 10:20:00,38.3,38.47,38.27,38.45,352400.0,26.7001,26.8186,26.6792,26.8047,352400.0
2008-08-25 10:30:00,38.46,38.47,38.32,38.36,307300.0,26.8117,26.8186,26.7141,26.7419,307300.0
2008-08-25 10:40:00,38.37,38.52,38.32,38.35,200800.0,26.7489,26.8535,26.7141,26.735,200800.0
2008-08-25 10:50:00,38.35,38.36,38.26,38.32,172700.0,26.735,26.7419,26.6722,26.7141,172700.0
2008-08-25 11:00:00,38.3,38.65,38.27,38.54,406400.0,26.7001,26.9441,26.6792,26.8674,406400.0
2008-08-25 11:10:00,38.53,38.61,38.49,38.49,222200.0,26.8605,26.9162,26.8326,26.8326,222200.0
2008-08-25 11:20:00,38.48,38.56,38.39,38.52,221300.0,26.8256,26.8814,26.7629,26.8535,221300.0
2008-08-25 11:30:00,38.53,38.54,38.38,38.51,212000.0,26.8605,26.8674,26.7559,26.8465,212000.0
2008-08-25 11:40:00,38.51,38.58,38.44,38.52,101600.0,26.8465,26.8953,26.7977,26.8535,101600.0
2008-08-25 11:50:00,38.52,38.53,38.26,38.31,292300.0,26.8535,26.8605,26.6722,26.7071,292300.0
2008-08-25 12:00:00,38.31,38.53,38.27,38.47,270900.0,26.7071,26.8605,26.6792,26.8186,270900.0
2008-08-25 12:10:00,38.47,38.57,38.28,38.36,218800.0,26.8186,26.8883,26.6862,26.7419,218800.0
2008-08-25 12:20:00,38.37,38.4,38.26,38.3,253300.0,26.7489,26.7698,26.6722,26.7001,253300.0
2008-08-25 12:30:00,38.32,38.57,38.3,38.54,256600.0,26.7141,26.8883,26.7001,26.8674,256600.0
2008-08-25 12:40:00,38.54,38.58,38.41,38.43,121000.0,26.8674,26.8953,26.7768,26.7907,121000.0
2008-08-25 12:50:00,38.41,38.47,38.3,38.41,144800.0,26.7768,26.8186,26.7001,26.7768,144800.0
2008-08-25 13:00:00,38.4,38.54,38.37,38.51,199500.0,26.7698,26.8674,26.7489,26.8465,199500.0
2008-08-25 13:10:00,38.51,38.52,38.32,38.36,160400.0,26.8465,26.8535,26.7141,26.7419,160400.0
2008-08-25 13:20:00,38.35,38.55,38.35,38.52,172700.0,26.735,26.8744,26.735,26.8535,172700.0
2008-08-25 13:30:00,38.52,38.6,38.49,38.59,154500.0,26.8535,26.9093,26.8326,26.9023,154500.0
2008-08-25 13:40:00,38.6,38.68,38.51,38.59,199200.0,26.9093,26.965,26.8465,26.9023,199200.0
2008-08-25 13:50:00,38.59,38.68,38.56,38.59,124400.0,26.9023,26.965,26.8814,26.9023,124400.0
2008-08-25 14:00:00,38.6,38.63,38.47,38.5,194700.0,26.9093,26.9302,26.8186,26.8395,194700.0
2008-08-25 14:10:00,38.49,38.52,38.4,38.49,193200.0,26.8326,26.8535,26.7698,26.8326,193200.0
2008-08-25 14:20:00,38.5,38.51,38.35,38.38,341600.0,26.8395,26.8465,26.735,26.7559,341600.0
2008-08-25 14:30:00,38.39,38.41,38.29,38.3,234300.0,26.7629,26.7768,26.6931,26.7001,234300.0
2008-08-25 14:40:00,38.3,38.51,38.3,38.39,261100.0,26.7001,26.8465,26.7001,26.7629,261100.0
2008-08-25 14:50:00,38.4,38.43,38.26,38.3,266000.0,26.7698,26.7907,26.6722,26.7001,266000.0
2008-08-25 15:00:00,38.3,38.38,38.3,38.35,283300.0,26.7001,26.7559,26.7001,26.735,283300.0
2008-08-25 15:10:00,38.36,38.4,38.32,38.36,415600.0,26.7419,26.7698,26.7141,26.7419,415600.0
2008-08-25 15:20:00,38.36,38.43,38.31,38.34,339200.0,26.7419,26.7907,26.7071,26.728,339200.0
2008-08-25 15:30:00,38.35,38.37,38.12,38.14,463100.0,26.735,26.7489,26.5746,26.5886,463100.0
2008-08-25 15:40:00,38.14,38.35,38.0,38.27,791800.0,26.5886,26.735,26.491,26.6792,791800.0
2008-08-25 15:50:00,38.26,38.31,38.21,38.26,862200.0,26.6722,26.7071,26.6374,26.6722,862200.0
2008-08-26 09:30:00,38.24,38.27,37.84,38.02,320500.0,26.6583,26.6792,26.3794,26.5049,320500.0
2008-08-26 09:40:00,38.04,38.51,38.03,38.45,345700.0,26.5189,26.8465,26.5119,26.8047,345700.0
2008-08-26 09:50:00,38.45,38.46,38.27,38.34,144900.0,26.8047,26.8117,26.6792,26.728,144900.0
2008-08-26 10:00:00,38.33,38.5,38.23,38.3,301200.0,26.721,26.8395,26.6513,26.7001,301200.0
2008-08-26 10:10:00,38.31,38.48,38.21,38.26,266900.0,26.7071,26.8256,26.6374,26.6722,266900.0
2008-08-26 10:20:00,38.26,38.35,38.22,38.32,139400.0,26.6722,26.735,26.6443,26.7141,139400.0
2008-08-26 10:30:00,38.32,38.77,38.32,38.67,348300.0,26.7141,27.0278,26.7141,26.9581,348300.0
2008-08-26 10:40:00,38.67,38.79,38.64,38.69,206600.0,26.9581,27.0417,26.9371,26.972,206600.0
2008-08-26 10:50:00,38.69,38.75,38.65,38.75,117000.0,26.972,27.0138,26.9441,27.0138,117000.0
2008-08-26 11:00:00,38.76,38.8,38.56,38.62,237200.0,27.0208,27.0487,26.8814,26.9232,237200.0
2008-08-26 11:10:00,38.61,38.62,38.47,38.49,109200.0,26.9162,26.9232,26.8186,26.8326,109200.0
2008-08-26 11:20:00,38.48,38.57,38.46,38.53,133800.0,26.8256,26.8883,26.8117,26.8605,133800.0
2008-08-26 11:30:00,38.52,38.52,38.31,38.37,171000.0,26.8535,26.8535,26.7071,26.7489,171000.0
2008-08-26 11:40:00,38.39,38.45,38.33,38.35,152500.0,26.7629,26.8047,26.721,26.735,152500.0
2008-08-26 11:50:00,38.36,38.52,38.36,38.43,94200.0,26.7419,26.8535,26.7419,26.7907,94200.0
2008-08-26 12:00:00,38.42,38.45,38.36,38.42,82500.0,26.7838,26.8047,26.7419,26.7838,82500.0
2008-08-26 12:10:00,38.41,38.42,38.35,38.41,80400.0,26.7768,26.7838,26.735,26.7768,80400.0
2008-08-26 12:20:00,38.41,38.51,38.35,38.37,145500.0,26.7768,26.8465,26.735,26.7489,145500.0
2008-08-26 12:30:00,38.36,38.52,38.35,38.47,146800.0,26.7419,26.8535,26.735,26.8186,146800.0
2008-08-26 12:40:00,38.46,38.59,38.45,38.52,153000.0,26.8117,26.9023,26.8047,26.8535,153000.0
2008-08-26 12:50:00,38.52,38.53,38.35,38.37,123900.0,26.8535,26.8605,26.735,26.7489,123900.0
2008-08-26 13:00:00,38.37,38.39,38.26,38.26,178000.0,26.7489,26.7629,26.6722,26.6722,178000.0
2008-08-26 13:10:00,38.26,38.27,38.09,38.09,202600.0,26.6722,26.6792,26.5537,26.5537,202600.0
2008-08-26 13:20:00,38.1,38.18,38.0,38.0,155500.0,26.5607,26.6165,26.491,26.491,155500.0
2008-08-26 13:30:00,38.0,38.07,37.95,38.04,191700.0,26.491,26.5398,26.4561,26.5189,191700.0
2008-08-26 13:40:00,38.04,38.04,37.93,37.97,129300.0,26.5189,26.5189,26.4422,26.4701,129300.0
2008-08-26 13:50:00,37.96,38.07,37.96,38.01,121800.0,26.4631,26.5398,26.4631,26.498,121800.0
2008-08-26 14:00:00,38.01,38.07,37.91,38.03,249300.0,26.498,26.5398,26.4282,26.5119,249300.0
2008-08-26 14:10:00,38.01,38.12,37.98,38.03,178000.0,26.498,26.5746,26.477,26.5119,178000.0
2008-08-26 14:20:00,38.03,38.09,37.78,37.79,263300.0,26.5119,26.5537,26.3376,26.3446,263300.0
2008-08-26 14:30:00,37.79,37.94,37.77,37.87,184700.0,26.3446,26.4492,26.3306,26.4004,184700.0
2008-08-26 14:40:00,37.87,37.9,37.79,37.89,205200.0,26.4004,26.4213,26.3446,26.4143,205200.0
2008-08-26 14:50:00,37.88,37.97,37.87,37.93,152000.0,26.4073,26.4701,26.4004,26.4422,152000.0
2008-08-26 15:00:00,37.92,38.0,37.87,37.92,219100.0,26.4352,26.491,26.4004,26.4352,219100.0
2008-08-26 15:10:00,37.93,38.24,37.86,38.17,343800.0,26.4422,26.6583,26.3934,26.6095,343800.0
2008-08-26 15:20:00,38.16,38.19,38.02,38.1,267800.0,26.6025,26.6234,26.5049,26.5607,267800.0
2008-08-26 15:30:00,38.1,38.4,38.1,38.33,316300.0,26.5607,26.7698,26.5607,26.721,316300.0
2008-08-26 15:40:00,38.34,38.47,38.34,38.42,337200.0,26.728,26.8186,26.728,26.7838,337200.0
2008-08-26 15:50:00,38.4,38.63,38.29,38.54,719300.0,26.7698,26.9302,26.6931,26.8674,719300.0
2008-08-27 09:30:00,38.64,38.73,38.26,38.61,387700.0,26.9371,26.9999,26.6722,26.9162,387700.0
2008-08-27 09:40:00,38.61,38.67,38.35,38.37,257400.0,26.9162,26.9581,26.735,26.7489,257400.0
2008-08-27 09:50:00,38.36,38.41,38.05,38.1,312400.0,26.7419,26.7768,26.5258,26.5607,312400.0
2008-08-27 10:00:00,38.1,38.28,38.03,38.14,220900.0,26.5607,26.6862,26.5119,26.5886,220900.0
2008-08-27 10:10:00,38.14,38.21,38.01,38.16,242100.0,26.5886,26.6374,26.498,26.6025,242100.0
2008-08-27 10:20:00,38.16,38.32,38.12,38.16,335100.0,26.6025,26.7141,26.5746,26.6025,335100.0
2008-08-27 10:30:00,38.17,38.45,38.17,38.35,253900.0,26.6095,26.8047,26.6095,26.735,253900.0
2008-08-27 10:40:00,38.35,38.41,38.25,38.35,177800.0,26.735,26.7768,26.6653,26.735,177800.0
2008-08-27 10:50:00,38.35,38.41,38.25,38.38,135000.0,26.735,26.7768,26.6653,26.7559,135000.0
2008-08-27 11:00:00,38.38,38.42,38.34,38.35,168900.0,26.7559,26.7838,26.728,26.735,168900.0
2008-08-27 11:10:00,38.37,38.56,38.36,38.53,213800.0,26.7489,26.8814,26.7419,26.8605,213800.0
2008-08-27 11:20:00,38.53,38.56,38.38,38.38,318900.0,26.8605,26.8814,26.7559,26.7559,318900.0
2008-08-27 11:30:00,38.38,38.54,38.34,38.52,202000.0,26.7559,26.8674,26.728,26.8535,202000.0
2008-08-27 11:40:00,38.52,38.63,38.5,38.63,219700.0,26.8535,26.9302,26.8395,26.9302,219700.0
2008-08-27 11:50:00,38.63,38.84,38.6,38.82,371700.0,26.9302,27.0766,26.9093,27.0626,371700.0
2008-08-27 12:00:00,38.82,38.99,38.7,38.99,303500.0,27.0626,27.1811,26.979,27.1811,303500.0
2008-08-27 12:10:00,38.98,39.02,38.92,39.01,440100.0,27.1742,27.2021,27.1323,27.1951,440100.0
2008-08-27 12:20:00,39.01,39.13,38.99,39.02,256400.0,27.1951,27.2787,27.1811,27.2021,256400.0
2008-08-27 12:30:00,39.02,39.07,38.93,39.04,211800.0,27.2021,27.2369,27.1393,27.216,211800.0
2008-08-27 12:40:00,39.05,39.2,39.0,39.12,312800.0,27.223,27.3275,27.1881,27.2718,312800.0
2008-08-27 12:50:00,39.13,39.18,39.11,39.13,136600.0,27.2787,27.3136,27.2648,27.2787,136600.0
2008-08-27 13:00:00,39.13,39.17,38.95,39.03,144200.0,27.2787,27.3066,27.1533,27.209,144200.0
2008-08-27 13:10:00,39.03,39.12,39.01,39.01,116700.0,27.209,27.2718,27.1951,27.1951,116700.0
2008-08-27 13:20:00,39.0,39.0,38.82,38.89,166800.0,27.1881,27.1881,27.0626,27.1114,166800.0
2008-08-27 13:30:00,38.9,38.93,38.8,38.91,124300.0,27.1184,27.1393,27.0487,27.1254,124300.0
2008-08-27 13:40:00,38.92,39.05,38.91,38.99,124900.0,27.1323,27.223,27.1254,27.1811,124900.0
2008-08-27 13:50:00,38.99,39.02,38.89,38.94,148600.0,27.1811,27.2021,27.1114,27.1463,148600.0
2008-08-27 14:00:00,38.94,38.95,38.84,38.85,132300.0,27.1463,27.1533,27.0766,27.0835,132300.0
2008-08-27 14:10:00,38.85,38.86,38.76,38.84,107000.0,27.0835,27.0905,27.0208,27.0766,107000.0
2008-08-27 14:20:00,38.85,38.93,38.79,38.85,179500.0,27.0835,27.1393,27.0417,27.0835,179500.0
2008-08-27 14:30:00,38.86,38.93,38.82,38.93,89200.0,27.0905,27.1393,27.0626,27.1393,89200.0
2008-08-27 14:40:00,38.92,39.06,38.92,39.05,156100.0,27.1323,27.2299,27.1323,27.223,156100.0
2008-08-27 14:50:00,39.04,39.1,38.97,39.0,160600.0,27.216,27.2578,27.1672,27.1881,160600.0
2008-08-27 15:00:00,39.0,39.13,38.98,39.11,202500.0,27.1881,27.2787,27.1742,27.2648,202500.0
2008-08-27 15:10:00,39.11,39.12,38.9,38.92,233400.0,27.2648,27.2718,27.1184,27.1323,233400.0
2008-08-27 15:20:00,38.92,38.92,38.73,38.74,287800.0,27.1323,27.1323,26.9999,27.0069,287800.0
2008-08-27 15:30:00,38.74,38.88,38.67,38.8,270100.0,27.0069,27.1045,26.9581,27.0487,270100.0
2008-08-27 15:40:00,38.81,38.86,38.72,38.8,266300.0,27.0557,27.0905,26.9929,27.0487,266300.0
2008-08-27 15:50:00,38.8,39.07,38.77,39.04,658200.0,27.0487,27.2369,27.0278,27.216,658200.0
2008-08-28 09:30:00,39.5,39.66,39.3,39.53,377300.0,27.5367,27.6482,27.3972,27.5576,377300.0
2008-08-28 09:40:00,39.54,39.57,39.3,39.4,338100.0,27.5646,27.5855,27.3972,27.467,338100.0
2008-08-28 09:50:00,39.4,39.45,39.25,39.29,296800.0,27.467,27.5018,27.3624,27.3903,296800.0
2008-08-28 10:00:00,39.3,39.41,39.15,39.2,240900.0,27.3972,27.4739,27.2927,27.3275,240900.0
2008-08-28 10:10:00,39.2,39.45,39.16,39.39,195200.0,27.3275,27.5018,27.2997,27.46,195200.0
2008-08-28 10:20:00,39.39,39.42,39.24,39.42,214800.0,27.46,27.4809,27.3554,27.4809,214800.0
2008-08-28 10:30:00,39.41,39.54,39.36,39.54,318700.0,27.4739,27.5646,27.4391,27.5646,318700.0
2008-08-28 10:40:00,39.54,39.7,39.5,39.69,351300.0,27.5646,27.6761,27.5367,27.6691,351300.0
2008-08-28 10:50:00,39.69,39.87,39.65,39.79,314200.0,27.6691,27.7946,27.6412,27.7388,314200.0
2008-08-28 11:00:00,39.81,39.83,39.63,39.76,167400.0,27.7528,27.7667,27.6273,27.7179,167400.0
2008-08-28 11:10:00,39.77,39.79,39.65,39.78,179300.0,27.7249,27.7388,27.6412,27.7319,179300.0
2008-08-28 11:20:00,39.77,39.88,39.73,39.83,239000.0,27.7249,27.8016,27.697,27.7667,239000.0
2008-08-28 11:30:00,39.83,39.96,39.83,39.93,167400.0,27.7667,27.8574,27.7667,27.8364,167400.0
2008-08-28 11:40:00,39.93,40.08,39.86,40.07,300100.0,27.8364,27.941,27.7876,27.934,300100.0
2008-08-28 11:50:00,40.06,40.24,40.0,40.19,309900.0,27.9271,28.0526,27.8852,28.0177,309900.0
2008-08-28 12:00:00,40.19,40.22,40.02,40.13,205100.0,28.0177,28.0386,27.8992,27.9759,205100.0
2008-08-28 12:10:00,40.14,40.34,40.09,40.34,283700.0,27.9828,28.1223,27.948,28.1223,283700.0
2008-08-28 12:20:00,40.33,40.58,40.1,40.56,294300.0,28.1153,28.2896,27.955,28.2756,294300.0
2008-08-28 12:30:00,40.56,40.74,40.47,40.53,511900.0,28.2756,28.4011,28.2129,28.2547,511900.0
2008-08-28 12:40:00,40.53,40.62,40.45,40.47,278900.0,28.2547,28.3175,28.1989,28.2129,278900.0
2008-08-28 12:50:00,40.48,40.49,40.41,40.46,273100.0,28.2199,28.2268,28.1711,28.2059,273100.0
2008-08-28 13:00:00,40.45,40.46,40.2,40.23,280000.0,28.1989,28.2059,28.0247,28.0456,280000.0
2008-08-28 13:10:00,40.23,40.28,40.16,40.2,128000.0,28.0456,28.0804,27.9968,28.0247,128000.0
2008-08-28 13:20:00,40.2,40.28,40.15,40.22,157100.0,28.0247,28.0804,27.9898,28.0386,157100.0
2008-08-28 13:30:00,40.21,40.35,40.21,40.31,287300.0,28.0316,28.1292,28.0316,28.1014,287300.0
2008-08-28 13:40:00,40.32,40.36,40.18,40.21,174700.0,28.1083,28.1362,28.0107,28.0316,174700.0
2008-08-28 13:50:00,40.22,40.25,40.16,40.22,162500.0,28.0386,28.0595,27.9968,28.0386,162500.0
2008-08-28 14:00:00,40.21,40.21,40.0,40.03,239500.0,28.0316,28.0316,27.8852,27.9062,239500.0
2008-08-28 14:10:00,40.03,40.24,40.03,40.21,175400.0,27.9062,28.0526,27.9062,28.0316,175400.0
2008-08-28 14:20:00,40.21,40.31,40.2,40.3,158000.0,28.0316,28.1014,28.0247,28.0944,158000.0
2008-08-28 14:30:00,40.31,40.39,40.24,40.34,176800.0,28.1014,28.1571,28.0526,28.1223,176800.0
2008-08-28 14:40:00,40.35,40.45,40.29,40.38,176700.0,28.1292,28.1989,28.0874,28.1502,176700.0
2008-08-28 14:50:00,40.39,40.58,40.38,40.48,199300.0,28.1571,28.2896,28.1502,28.2199,199300.0
2008-08-28 15:00:00,40.49,40.54,40.38,40.45,229400.0,28.2268,28.2617,28.1502,28.1989,229400.0
2008-08-28 15:10:00,40.46,40.46,40.3,40.33,151400.0,28.2059,28.2059,28.0944,28.1153,151400.0
2008-08-28 15:20:00,40.33,40.51,40.23,40.49,351600.0,28.1153,28.2408,28.0456,28.2268,351600.0
2008-08-28 15:30:00,40.49,40.65,40.37,40.63,458400.0,28.2268,28.3384,28.1432,28.3244,458400.0
2008-08-28 15:40:00,40.63,40.81,40.47,40.47,779400.0,28.3244,28.4499,28.2129,28.2129,779400.0
2008-08-28 15:50:00,40.47,40.62,40.46,40.53,1056100.0,28.2129,28.3175,28.2059,28.2547,1056100.0
2008-08-29 09:30:00,40.1,40.3,40.02,40.15,345900.0,27.955,28.0944,27.8992,27.9898,345900.0
2008-08-29 09:40:00,40.15,40.52,40.01,40.49,361700.0,27.9898,28.2477,27.8922,28.2268,361700.0
2008-08-29 09:50:00,40.49,40.73,40.39,40.73,368800.0,28.2268,28.3941,28.1571,28.3941,368800.0
2008-08-29 10:00:00,40.74,40.82,40.5,40.69,272100.0,28.4011,28.4569,28.2338,28.3663,272100.0
2008-08-29 10:10:00,40.7,40.82,40.62,40.8,205300.0,28.3732,28.4569,28.3175,28.4429,205300.0
2008-08-29 10:20:00,40.8,40.88,40.57,40.64,267100.0,28.4429,28.4987,28.2826,28.3314,267100.0
2008-08-29 10:30:00,40.64,40.79,40.6,40.73,235000.0,28.3314,28.436,28.3035,28.3941,235000.0
2008-08-29 10:40:00,40.73,40.74,40.55,40.64,283900.0,28.3941,28.4011,28.2687,28.3314,283900.0
2008-08-29 10:50:00,40.64,40.72,40.6,40.68,192300.0,28.3314,28.3872,28.3035,28.3593,192300.0
2008-08-29 11:00:00,40.68,40.87,40.67,40.87,194300.0,28.3593,28.4917,28.3523,28.4917,194300.0
2008-08-29 11:10:00,40.87,41.09,40.85,40.96,334900.0,28.4917,28.6451,28.4778,28.5545,334900.0
2008-08-29 11:20:00,40.97,41.05,40.83,40.99,267600.0,28.5615,28.6172,28.4639,28.5754,267600.0
2008-08-29 11:30:00,40.98,40.98,40.76,40.81,236500.0,28.5684,28.5684,28.4151,28.4499,236500.0
2008-08-29 11:40:00,40.8,41.05,40.78,41.05,249900.0,28.4429,28.6172,28.429,28.6172,249900.0
2008-08-29 11:50:00,41.04,41.19,41.0,41.11,205200.0,28.6103,28.7148,28.5824,28.6591,205200.0
2008-08-29 12:00:00,41.11,41.11,40.89,40.94,213500.0,28.6591,28.6591,28.5057,28.5405,213500.0
2008-08-29 12:10:00,40.93,40.94,40.76,40.88,206700.0,28.5336,28.5405,28.4151,28.4987,206700.0
2008-08-29 12:20:00,40.88,41.0,40.84,40.84,171000.0,28.4987,28.5824,28.4708,28.4708,171000.0
2008-08-29 12:30:00,40.84,40.92,40.83,40.87,157900.0,28.4708,28.5266,28.4639,28.4917,157900.0
2008-08-29 12:40:00,40.88,40.91,40.82,40.87,144600.0,28.4987,28.5196,28.4569,28.4917,144600.0
2008-08-29 12:50:00,40.86,40.98,40.85,40.95,184000.0,28.4848,28.5684,28.4778,28.5475,184000.0
2008-08-29 13:00:00,40.94,41.07,40.9,41.02,191400.0,28.5405,28.6312,28.5127,28.5963,191400.0
2008-08-29 13:10:00,41.03,41.08,40.98,41.05,168800.0,28.6033,28.6381,28.5684,28.6172,168800.0
2008-08-29 13:20:00,41.05,41.18,41.03,41.05,214100.0,28.6172,28.7079,28.6033,28.6172,214100.0
2008-08-29 13:30:00,41.05,41.1,40.96,40.96,115900.0,28.6172,28.6521,28.5545,28.5545,115900.0
2008-08-29 13:40:00,40.97,41.11,40.88,41.09,109300.0,28.5615,28.6591,28.4987,28.6451,109300.0
2008-08-29 13:50:00,41.1,41.1,41.0,41.06,104600.0,28.6521,28.6521,28.5824,28.6242,104600.0
2008-08-29 14:00:00,41.07,41.13,41.05,41.08,105400.0,28.6312,28.673,28.6172,28.6381,105400.0
2008-08-29 14:10:00,41.08,41.22,41.02,41.19,151900.0,28.6381,28.7357,28.5963,28.7148,151900.0
2008-08-29 14:20:00,41.2,41.27,41.16,41.23,195400.0,28.7218,28.7706,28.6939,28.7427,195400.0
2008-08-29 14:30:00,41.24,41.29,41.15,41.15,198200.0,28.7497,28.7845,28.6869,28.6869,198200.0
2008-08-29 14:40:00,41.15,41.2,41.12,41.15,158000.0,28.6869,28.7218,28.666,28.6869,158000.0
2008-08-29 14:50:00,41.14,41.16,41.08,41.14,131600.0,28.68,28.6939,28.6381,28.68,131600.0
2008-08-29 15:00:00,41.14,41.15,40.97,41.02,268500.0,28.68,28.6869,28.5615,28.5963,268500.0
2008-08-29 15:10:00,41.02,41.03,40.88,40.89,204100.0,28.5963,28.6033,28.4987,28.5057,204100.0
2008-08-29 15:20:00,40.88,40.89,40.72,40.76,286100.0,28.4987,28.5057,28.3872,28.4151,286100.0
2008-08-29 15:30:00,40.76,41.03,40.74,40.83,302500.0,28.4151,28.6033,28.4011,28.4639,302500.0
2008-08-29 15:40:00,40.84,41.0,40.83,40.88,483100.0,28.4708,28.5824,28.4639,28.4987,483100.0
2008-08-29 15:50:00,40.88,40.9,40.76,40.81,557100.0,28.4987,28.5127,28.4151,28.4499,557100.0
2008-09-02 09:30:00,41.96,42.59,41.76,42.57,1066600.0,29.2516,29.6908,29.1122,29.6769,1066600.0
2008-09-02 09:40:00,42.56,43.02,42.32,42.38,761700.0,29.6699,29.9906,29.5026,29.5444,761700.0
2008-09-02 09:50:00,42.35,42.43,42.11,42.22,570900.0,29.5235,29.5793,29.3562,29.4329,570900.0
2008-09-02 10:00:00,42.22,42.41,42.1,42.16,466200.0,29.4329,29.5653,29.3492,29.391,466200.0
2008-09-02 10:10:00,42.17,42.28,42.09,42.2,381400.0,29.398,29.4747,29.3422,29.4189,381400.0
2008-09-02 10:20:00,42.21,42.22,42.02,42.21,475000.0,29.4259,29.4329,29.2934,29.4259,475000.0
2008-09-02 10:30:00,42.21,42.27,41.68,41.69,537200.0,29.4259,29.4677,29.0564,29.0634,537200.0
2008-09-02 10:40:00,41.68,41.9,41.54,41.88,443300.0,29.0564,29.2098,28.9588,29.1958,443300.0
2008-09-02 10:50:00,41.86,42.09,41.74,42.04,417600.0,29.1819,29.3422,29.0982,29.3074,417600.0
2008-09-02 11:00:00,42.04,42.15,41.98,41.99,262600.0,29.3074,29.3841,29.2656,29.2725,262600.0
2008-09-02 11:10:00,41.98,42.23,41.94,42.13,216500.0,29.2656,29.4398,29.2377,29.3701,216500.0
2008-09-02 11:20:00,42.14,42.16,41.95,42.04,265300.0,29.3771,29.391,29.2446,29.3074,265300.0
2008-09-02 11:30:00,42.04,42.16,42.04,42.13,209800.0,29.3074,29.391,29.3074,29.3701,209800.0
2008-09-02 11:40:00,42.14,42.18,42.01,42.06,233700.0,29.3771,29.405,29.2865,29.3213,233700.0
2008-09-02 11:50:00,42.07,42.1,41.97,42.01,308600.0,29.3283,29.3492,29.2586,29.2865,308600.0
2008-09-02 12:00:00,42.01,42.04,41.9,41.91,266800.0,29.2865,29.3074,29.2098,29.2168,266800.0
2008-09-02 12:10:00,41.92,42.0,41.81,41.81,489400.0,29.2237,29.2795,29.147,29.147,489400.0
2008-09-02 12:20:00,41.82,41.82,41.52,41.62,497700.0,29.154,29.154,28.9449,29.0146,497700.0
2008-09-02 12:30:00,41.61,41.7,41.47,41.51,406800.0,29.0076,29.0704,28.91,28.9379,406800.0
2008-09-02 12:40:00,41.51,41.64,41.44,41.48,262600.0,28.9379,29.0285,28.8891,28.917,262600.0
2008-09-02 12:50:00,41.47,41.63,41.46,41.51,211900.0,28.91,29.0216,28.9031,28.9379,211900.0
2008-09-02 13:00:00,41.5,41.56,41.42,41.48,267700.0,28.9309,28.9728,28.8752,28.917,267700.0
2008-09-02 13:10:00,41.47,41.57,41.41,41.42,223200.0,28.91,28.9797,28.8682,28.8752,223200.0
2008-09-02 13:20:00,41.42,41.42,41.27,41.3,254100.0,28.8752,28.8752,28.7706,28.7915,254100.0
2008-09-02 13:30:00,41.3,41.49,41.25,41.41,249100.0,28.7915,28.924,28.7567,28.8682,249100.0
2008-09-02 13:40:00,41.42,41.43,41.15,41.17,273400.0,28.8752,28.8821,28.6869,28.7009,273400.0
2008-09-02 13:50:00,41.18,41.18,40.8,40.91,457900.0,28.7079,28.7079,28.4429,28.5196,457900.0
2008-09-02 14:00:00,40.92,41.01,40.79,40.8,373300.0,28.5266,28.5893,28.436,28.4429,373300.0
2008-09-02 14:10:00,40.8,40.85,40.63,40.74,447100.0,28.4429,28.4778,28.3244,28.4011,447100.0
2008-09-02 14:20:00,40.73,40.98,40.71,40.93,355900.0,28.3941,28.5684,28.3802,28.5336,355900.0
2008-09-02 14:30:00,40.92,41.19,40.77,40.8,402900.0,28.5266,28.7148,28.422,28.4429,402900.0
2008-09-02 14:40:00,40.81,40.97,40.78,40.83,310900.0,28.4499,28.5615,28.429,28.4639,310900.0
2008-09-02 14:50:00,40.82,40.86,40.53,40.73,406400.0,28.4569,28.4848,28.2547,28.3941,406400.0
2008-09-02 15:00:00,40.74,40.98,40.6,40.85,318000.0,28.4011,28.5684,28.3035,28.4778,318000.0
2008-09-02 15:10:00,40.86,40.89,40.73,40.82,371800.0,28.4848,28.5057,28.3941,28.4569,371800.0
2008-09-02 15:20:00,40.81,41.2,40.81,41.09,406200.0,28.4499,28.7218,28.4499,28.6451,406200.0
2008-09-02 15:30:00,41.1,41.16,40.95,41.04,561200.0,28.6521,28.6939,28.5475,28.6103,561200.0
2008-09-02 15:40:00,41.03,41.13,40.86,41.08,507000.0,28.6033,28.673,28.4848,28.6381,507000.0
2008-09-02 15:50:00,41.08,41.34,41.06,41.32,1012700.0,28.6381,28.8194,28.6242,28.8055,1012700.0
2008-09-03 09:30:00,41.07,41.37,40.73,40.95,460100.0,28.6312,28.8403,28.3941,28.5475,460100.0
2008-09-03 09:40:00,40.94,41.5,40.83,41.44,557600.0,28.5405,28.9309,28.4639,28.8891,557600.0
2008-09-03 09:50:00,41.45,41.67,41.42,41.62,404000.0,28.8961,29.0494,28.8752,29.0146,404000.0
2008-09-03 10:00:00,41.63,41.84,41.46,41.49,420100.0,29.0216,29.168,28.9031,28.924,420100.0
2008-09-03 10:10:00,41.49,41.51,41.35,41.39,376000.0,28.924,28.9379,28.8264,28.8543,376000.0
2008-09-03 10:20:00,41.4,41.71,41.34,41.52,236900.0,28.8612,29.0773,28.8194,28.9449,236900.0
2008-09-03 10:30:00,41.52,41.76,41.5,41.72,223900.0,28.9449,29.1122,28.9309,29.0843,223900.0
2008-09-03 10:40:00,41.72,41.84,41.58,41.68,277000.0,29.0843,29.168,28.9867,29.0564,277000.0
2008-09-03 10:50:00,41.67,41.76,41.6,41.71,167500.0,29.0494,29.1122,29.0007,29.0773,167500.0
2008-09-03 11:00:00,41.71,41.99,41.69,41.82,247500.0,29.0773,29.2725,29.0634,29.154,247500.0
2008-09-03 11:10:00,41.83,41.91,41.56,41.72,346300.0,29.161,29.2168,28.9728,29.0843,346300.0
2008-09-03 11:20:00,41.73,41.76,41.6,41.63,298800.0,29.0913,29.1122,29.0007,29.0216,298800.0
2008-09-03 11:30:00,41.64,41.69,41.42,41.61,350200.0,29.0285,29.0634,28.8752,29.0076,350200.0
2008-09-03 11:40:00,41.6,41.62,41.46,41.51,255500.0,29.0007,29.0146,28.9031,28.9379,255500.0
2008-09-03 11:50:00,41.51,41.54,41.39,41.43,226700.0,28.9379,28.9588,28.8543,28.8821,226700.0
2008-09-03 12:00:00,41.43,41.57,41.3,41.33,299700.0,28.8821,28.9797,28.7915,28.8124,299700.0
2008-09-03 12:10:00,41.33,41.7,41.28,41.38,355700.0,28.8124,29.0704,28.7776,28.8473,355700.0
2008-09-03 12:20:00,41.39,41.56,41.32,41.54,186300.0,28.8543,28.9728,28.8055,28.9588,186300.0
2008-09-03 12:30:00,41.54,41.61,41.35,41.6,168700.0,28.9588,29.0076,28.8264,29.0007,168700.0
2008-09-03 12:40:00,41.6,41.6,41.47,41.48,158700.0,29.0007,29.0007,28.91,28.917,158700.0
2008-09-03 12:50:00,41.49,41.57,41.47,41.55,182300.0,28.924,28.9797,28.91,28.9658,182300.0
2008-09-03 13:00:00,41.53,41.65,41.43,41.59,215600.0,28.9519,29.0355,28.8821,28.9937,215600.0
2008-09-03 13:10:00,41.59,41.79,41.52,41.77,245800.0,28.9937,29.1331,28.9449,29.1192,245800.0
2008-09-03 13:20:00,41.77,41.83,41.64,41.71,172600.0,29.1192,29.161,29.0285,29.0773,172600.0
2008-09-03 13:30:00,41.7,41.74,41.63,41.71,108200.0,29.0704,29.0982,29.0216,29.0773,108200.0
2008-09-03 13:40:00,41.7,41.94,41.65,41.88,238100.0,29.0704,29.2377,29.0355,29.1958,238100.0
2008-09-03 13:50:00,41.89,41.92,41.72,41.73,229400.0,29.2028,29.2237,29.0843,29.0913,229400.0
2008-09-03 14:00:00,41.74,41.75,41.49,41.6,393400.0,29.0982,29.1052,28.924,29.0007,393400.0
2008-09-03 14:10:00,41.61,41.62,41.41,41.45,234200.0,29.0076,29.0146,28.8682,28.8961,234200.0
2008-09-03 14:20:00,41.45,41.48,41.35,41.48,225600.0,28.8961,28.917,28.8264,28.917,225600.0
2008-09-03 14:30:00,41.47,41.76,41.44,41.75,188400.0,28.91,29.1122,28.8891,29.1052,188400.0
2008-09-03 14:40:00,41.75,41.76,41.35,41.62,269500.0,29.1052,29.1122,28.8264,29.0146,269500.0
2008-09-03 14:50:00,41.63,41.78,41.54,41.78,162400.0,29.0216,29.1261,28.9588,29.1261,162400.0
2008-09-03 15:00:00,41.74,41.83,41.62,41.65,190500.0,29.0982,29.161,29.0146,29.0355,190500.0
2008-09-03 15:10:00,41.65,41.81,41.59,41.79,220900.0,29.0355,29.147,28.9937,29.1331,220900.0
2008-09-03 15:20:00,41.79,42.1,41.73,41.99,542800.0,29.1331,29.3492,29.0913,29.2725,542800.0
2008-09-03 15:30:00,41.99,42.28,41.83,42.15,506400.0,29.2725,29.4747,29.161,29.3841,506400.0
2008-09-03 15:40:00,42.15,42.22,41.94,42.02,617500.0,29.3841,29.4329,29.2377,29.2934,617500.0
2008-09-03 15:50:00,42.01,42.22,42.0,42.2,834900.0,29.2865,29.4329,29.2795,29.4189,834900.0
2008-09-04 09:30:00,41.4,41.91,41.3,41.72,936500.0,28.8612,29.2168,28.7915,29.0843,936500.0
2008-09-04 09:40:00,41.74,42.09,41.72,41.99,751700.0,29.0982,29.3422,29.0843,29.2725,751700.0
2008-09-04 09:50:00,41.99,42.17,41.82,41.99,625400.0,29.2725,29.398,29.154,29.2725,625400.0
2008-09-04 10:00:00,41.97,42.35,41.97,42.26,487900.0,29.2586,29.5235,29.2586,29.4608,487900.0
2008-09-04 10:10:00,42.25,42.37,42.12,42.21,383700.0,29.4538,29.5374,29.3632,29.4259,383700.0
2008-09-04 10:20:00,42.22,42.3,42.0,42.09,409300.0,29.4329,29.4886,29.2795,29.3422,409300.0
2008-09-04 10:30:00,42.1,42.12,41.68,41.86,695100.0,29.3492,29.3632,29.0564,29.1819,695100.0
2008-09-04 10:40:00,41.88,41.88,41.53,41.66,539800.0,29.1958,29.1958,28.9519,29.0425,539800.0
2008-09-04 10:50:00,41.66,41.92,41.62,41.69,346700.0,29.0425,29.2237,29.0146,29.0634,346700.0
2008-09-04 11:00:00,41.68,41.69,41.47,41.55,429200.0,29.0564,29.0634,28.91,28.9658,429200.0
2008-09-04 11:10:00,41.54,41.69,41.48,41.59,283600.0,28.9588,29.0634,28.917,28.9937,283600.0
2008-09-04 11:20:00,41.59,41.66,41.44,41.53,463200.0,28.9937,29.0425,28.8891,28.9519,463200.0
2008-09-04 11:30:00,41.54,41.62,41.35,41.37,594500.0,28.9588,29.0146,28.8264,28.8403,594500.0
2008-09-04 11:40:00,41.37,41.56,41.32,41.52,349800.0,28.8403,28.9728,28.8055,28.9449,349800.0
2008-09-04 11:50:00,41.52,41.66,41.48,41.5,264500.0,28.9449,29.0425,28.917,28.9309,264500.0
2008-09-04 12:00:00,41.5,41.64,41.5,41.59,156200.0,28.9309,29.0285,28.9309,28.9937,156200.0
2008-09-04 12:10:00,41.6,41.66,41.54,41.55,152000.0,29.0007,29.0425,28.9588,28.9658,152000.0
2008-09-04 12:20:00,41.56,41.69,41.54,41.56,146800.0,28.9728,29.0634,28.9588,28.9728,146800.0
2008-09-04 12:30:00,41.57,41.62,41.53,41.58,127400.0,28.9797,29.0146,28.9519,28.9867,127400.0
2008-09-04 12:40:00,41.58,41.63,41.41,41.42,278400.0,28.9867,29.0216,28.8682,28.8752,278400.0
2008-09-04 12:50:00,41.43,41.5,41.25,41.31,221100.0,28.8821,28.9309,28.7567,28.7985,221100.0
2008-09-04 13:00:00,41.31,41.45,41.28,41.31,187400.0,28.7985,28.8961,28.7776,28.7985,187400.0
2008-09-04 13:10:00,41.32,41.33,41.15,41.15,140200.0,28.8055,28.8124,28.6869,28.6869,140200.0
2008-09-04 13:20:00,41.14,41.14,40.76,40.86,319300.0,28.68,28.68,28.4151,28.4848,319300.0
2008-09-04 13:30:00,40.85,41.07,40.78,41.06,469600.0,28.4778,28.6312,28.429,28.6242,469600.0
2008-09-04 13:40:00,41.06,41.19,41.04,41.17,269300.0,28.6242,28.7148,28.6103,28.7009,269300.0
2008-09-04 13:50:00,41.17,41.24,40.85,41.22,417700.0,28.7009,28.7497,28.4778,28.7357,417700.0
2008-09-04 14:00:00,41.21,41.21,40.93,40.95,232800.0,28.7288,28.7288,28.5336,28.5475,232800.0
2008-09-04 14:10:00,40.94,40.97,40.63,40.65,539400.0,28.5405,28.5615,28.3244,28.3384,539400.0
2008-09-04 14:20:00,40.66,40.83,40.61,40.76,361100.0,28.3453,28.4639,28.3105,28.4151,361100.0
2008-09-04 14:30:00,40.76,40.77,40.42,40.49,328800.0,28.4151,28.422,28.178,28.2268,328800.0
2008-09-04 14:40:00,40.49,40.58,40.2,40.23,548500.0,28.2268,28.2896,28.0247,28.0456,548500.0
2008-09-04 14:50:00,40.23,40.29,39.95,40.29,702900.0,28.0456,28.0874,27.8504,28.0874,702900.0
2008-09-04 15:00:00,40.28,40.56,40.27,40.43,727600.0,28.0804,28.2756,28.0735,28.185,727600.0
2008-09-04 15:10:00,40.43,40.9,40.36,40.59,576000.0,28.185,28.5127,28.1362,28.2965,576000.0
2008-09-04 15:20:00,40.59,40.65,40.47,40.61,359700.0,28.2965,28.3384,28.2129,28.3105,359700.0
2008-09-04 15:30:00,40.61,40.87,40.58,40.72,625900.0,28.3105,28.4917,28.2896,28.3872,625900.0
2008-09-04 15:40:00,40.72,40.82,40.65,40.72,934700.0,28.3872,28.4569,28.3384,28.3872,934700.0
2008-09-04 15:50:00,40.72,40.81,40.31,40.33,1449700.0,28.3872,28.4499,28.1014,28.1153,1449700.0
2008-09-05 09:30:00,39.54,40.29,39.54,40.16,812700.0,27.5646,28.0874,27.5646,27.9968,812700.0
2008-09-05 09:40:00,40.17,40.88,40.12,40.74,658200.0,28.0038,28.4987,27.9689,28.4011,658200.0
2008-09-05 09:50:00,40.75,40.85,40.18,40.35,377900.0,28.4081,28.4778,28.0107,28.1292,377900.0
2008-09-05 10:00:00,40.35,40.56,39.99,40.18,450400.0,28.1292,28.2756,27.8783,28.0107,450400.0
2008-09-05 10:10:00,40.2,40.2,39.82,40.0,532800.0,28.0247,28.0247,27.7598,27.8852,532800.0
2008-09-05 10:20:00,40.0,40.08,39.72,39.81,486900.0,27.8852,27.941,27.69,27.7528,486900.0
2008-09-05 10:30:00,39.82,40.46,39.8,40.31,400200.0,27.7598,28.2059,27.7458,28.1014,400200.0
2008-09-05 10:40:00,40.33,40.48,40.14,40.25,367300.0,28.1153,28.2199,27.9828,28.0595,367300.0
2008-09-05 10:50:00,40.25,40.41,39.84,39.84,613500.0,28.0595,28.1711,27.7737,27.7737,613500.0
2008-09-05 11:00:00,39.85,39.92,39.57,39.74,487000.0,27.7807,27.8295,27.5855,27.704,487000.0
2008-09-05 11:10:00,39.76,39.84,39.57,39.74,259200.0,27.7179,27.7737,27.5855,27.704,259200.0
2008-09-05 11:20:00,39.74,40.06,39.74,40.04,405400.0,27.704,27.9271,27.704,27.9131,405400.0
2008-09-05 11:30:00,40.05,40.15,39.94,39.99,345700.0,27.9201,27.9898,27.8434,27.8783,345700.0
2008-09-05 11:40:00,40.0,40.23,39.96,40.13,276900.0,27.8852,28.0456,27.8574,27.9759,276900.0
2008-09-05 11:50:00,40.13,40.77,40.12,40.56,604500.0,27.9759,28.422,27.9689,28.2756,604500.0
2008-09-05 12:00:00,40.55,40.82,40.51,40.62,412800.0,28.2687,28.4569,28.2408,28.3175,412800.0
2008-09-05 12:10:00,40.63,40.67,40.28,40.36,299800.0,28.3244,28.3523,28.0804,28.1362,299800.0
2008-09-05 12:20:00,40.35,40.59,40.27,40.58,229700.0,28.1292,28.2965,28.0735,28.2896,229700.0
2008-09-05 12:30:00,40.58,40.87,40.54,40.78,305600.0,28.2896,28.4917,28.2617,28.429,305600.0
2008-09-05 12:40:00,40.78,40.92,40.56,40.89,220900.0,28.429,28.5266,28.2756,28.5057,220900.0
2008-09-05 12:50:00,40.88,40.98,40.77,40.88,271200.0,28.4987,28.5684,28.422,28.4987,271200.0
2008-09-05 13:00:00,40.88,41.16,40.86,41.08,232000.0,28.4987,28.6939,28.4848,28.6381,232000.0
2008-09-05 13:10:00,41.08,41.32,41.04,41.21,279500.0,28.6381,28.8055,28.6103,28.7288,279500.0
2008-09-05 13:20:00,41.21,41.29,41.06,41.13,187200.0,28.7288,28.7845,28.6242,28.673,187200.0
2008-09-05 13:30:00,41.15,41.37,40.99,41.01,290300.0,28.6869,28.8403,28.5754,28.5893,290300.0
2008-09-05 13:40:00,41.0,41.16,40.94,40.98,216900.0,28.5824,28.6939,28.5405,28.5684,216900.0
2008-09-05 13:50:00,40.97,41.18,40.94,41.17,101400.0,28.5615,28.7079,28.5405,28.7009,101400.0
2008-09-05 14:00:00,41.16,41.19,40.97,41.16,208100.0,28.6939,28.7148,28.5615,28.6939,208100.0
2008-09-05 14:10:00,41.17,41.29,40.98,41.29,286100.0,28.7009,28.7845,28.5684,28.7845,286100.0
2008-09-05 14:20:00,41.29,41.32,41.14,41.3,264400.0,28.7845,28.8055,28.68,28.7915,264400.0
2008-09-05 14:30:00,41.31,41.31,41.15,41.21,259700.0,28.7985,28.7985,28.6869,28.7288,259700.0
2008-09-05 14:40:00,41.2,41.21,40.97,41.01,489400.0,28.7218,28.7288,28.5615,28.5893,489400.0
2008-09-05 14:50:00,41.0,41.07,40.93,40.97,455200.0,28.5824,28.6312,28.5336,28.5615,455200.0
2008-09-05 15:00:00,40.97,41.01,40.79,40.8,336800.0,28.5615,28.5893,28.436,28.4429,336800.0
2008-09-05 15:10:00,40.8,40.82,40.67,40.76,230600.0,28.4429,28.4569,28.3523,28.4151,230600.0
2008-09-05 15:20:00,40.76,40.8,40.64,40.8,273000.0,28.4151,28.4429,28.3314,28.4429,273000.0
2008-09-05 15:30:00,40.79,41.05,40.75,40.98,573600.0,28.436,28.6172,28.4081,28.5684,573600.0
2008-09-05 15:40:00,40.98,41.34,40.88,41.25,857600.0,28.5684,28.8194,28.4987,28.7567,857600.0
2008-09-05 15:50:00,41.24,41.51,41.19,41.47,1191900.0,28.7497,28.9379,28.7148,28.91,1191900.0
2008-09-08 09:30:00,44.24,44.5,44.02,44.02,2035200.0,30.8411,31.0223,30.6877,30.6877,2035200.0
2008-09-08 09:40:00,44.02,44.18,43.14,43.85,1171800.0,30.6877,30.7992,30.0742,30.5692,1171800.0
2008-09-08 09:50:00,43.84,44.1,43.37,43.52,1765000.0,30.5622,30.7435,30.2346,30.3391,1765000.0
2008-09-08 10:00:00,43.52,44.02,43.32,43.59,1859900.0,30.3391,30.6877,30.1997,30.3879,1859900.0
2008-09-08 10:10:00,43.59,43.6,42.97,42.99,725900.0,30.3879,30.3949,29.9557,29.9697,725900.0
2008-09-08 10:20:00,42.99,43.22,42.95,42.96,620300.0,29.9697,30.13,29.9418,29.9487,620300.0
2008-09-08 10:30:00,42.97,43.27,42.89,43.21,593100.0,29.9557,30.1649,29.8999,30.123,593100.0
2008-09-08 10:40:00,43.21,43.39,42.9,42.91,531800.0,30.123,30.2485,29.9069,29.9139,531800.0
2008-09-08 10:50:00,42.91,42.92,42.2,42.2,1023000.0,29.9139,29.9209,29.4189,29.4189,1023000.0
2008-09-08 11:00:00,42.2,42.75,41.88,42.47,954000.0,29.4189,29.8024,29.1958,29.6072,954000.0
2008-09-08 11:10:00,42.47,42.7,42.34,42.51,385800.0,29.6072,29.7675,29.5165,29.635,385800.0
2008-09-08 11:20:00,42.51,42.77,42.3,42.34,235800.0,29.635,29.8163,29.4886,29.5165,235800.0
2008-09-08 11:30:00,42.34,42.73,42.34,42.57,241600.0,29.5165,29.7884,29.5165,29.6769,241600.0
2008-09-08 11:40:00,42.56,42.67,42.08,42.28,493200.0,29.6699,29.7466,29.3353,29.4747,493200.0
2008-09-08 11:50:00,42.27,42.39,41.65,41.95,565600.0,29.4677,29.5514,29.0355,29.2446,565600.0
2008-09-08 12:00:00,41.95,42.09,41.78,41.86,519300.0,29.2446,29.3422,29.1261,29.1819,519300.0
2008-09-08 12:10:00,41.85,42.16,41.66,42.06,435600.0,29.1749,29.391,29.0425,29.3213,435600.0
2008-09-08 12:20:00,42.06,42.44,42.0,42.42,339900.0,29.3213,29.5862,29.2795,29.5723,339900.0
2008-09-08 12:30:00,42.42,42.98,42.38,42.8,654000.0,29.5723,29.9627,29.5444,29.8372,654000.0
2008-09-08 12:40:00,42.81,43.0,42.72,42.72,332300.0,29.8442,29.9766,29.7814,29.7814,332300.0
2008-09-08 12:50:00,42.73,43.12,42.72,43.01,392600.0,29.7884,30.0603,29.7814,29.9836,392600.0
2008-09-08 13:00:00,43.01,43.06,42.58,42.58,260500.0,29.9836,30.0185,29.6838,29.6838,260500.0
2008-09-08 13:10:00,42.58,42.87,42.58,42.82,314000.0,29.6838,29.886,29.6838,29.8512,314000.0
2008-09-08 13:20:00,42.82,42.94,42.76,42.86,213000.0,29.8512,29.9348,29.8093,29.879,213000.0
2008-09-08 13:30:00,42.86,42.94,42.63,42.71,289700.0,29.879,29.9348,29.7187,29.7745,289700.0
2008-09-08 13:40:00,42.7,42.8,42.51,42.54,458800.0,29.7675,29.8372,29.635,29.656,458800.0
2008-09-08 13:50:00,42.53,42.56,42.25,42.37,379400.0,29.649,29.6699,29.4538,29.5374,379400.0
2008-09-08 14:00:00,42.35,42.68,42.25,42.48,426800.0,29.5235,29.7536,29.4538,29.6141,426800.0
2008-09-08 14:10:00,42.49,42.59,42.35,42.45,385800.0,29.6211,29.6908,29.5235,29.5932,385800.0
2008-09-08 14:20:00,42.43,42.59,42.33,42.5,280700.0,29.5793,29.6908,29.5096,29.6281,280700.0
2008-09-08 14:30:00,42.5,42.55,42.32,42.38,378200.0,29.6281,29.6629,29.5026,29.5444,378200.0
2008-09-08 14:40:00,42.38,42.54,42.31,42.34,315100.0,29.5444,29.656,29.4956,29.5165,315100.0
2008-09-08 14:50:00,42.33,42.49,42.24,42.36,295400.0,29.5096,29.6211,29.4468,29.5305,295400.0
2008-09-08 15:00:00,42.36,42.45,42.14,42.21,272900.0,29.5305,29.5932,29.3771,29.4259,272900.0
2008-09-08 15:10:00,42.21,42.5,42.13,42.45,423400.0,29.4259,29.6281,29.3701,29.5932,423400.0
2008-09-08 15:20:00,42.46,42.95,42.41,42.88,739400.0,29.6002,29.9418,29.5653,29.893,739400.0
2008-09-08 15:30:00,42.87,43.31,42.82,43.29,1025100.0,29.886,30.1927,29.8512,30.1788,1025100.0
2008-09-08 15:40:00,43.29,43.38,43.03,43.16,950800.0,30.1788,30.2415,29.9975,30.0882,950800.0
2008-09-08 15:50:00,43.16,43.35,42.95,43.28,1406100.0,30.0882,30.2206,29.9418,30.1718,1406100.0
2008-09-09 09:30:00,42.61,42.66,41.96,42.39,815700.0,29.7048,29.7396,29.2516,29.5514,815700.0
2008-09-09 09:40:00,42.37,43.0,42.27,42.74,685300.0,29.5374,29.9766,29.4677,29.7954,685300.0
2008-09-09 09:50:00,42.73,43.03,42.66,42.99,659200.0,29.7884,29.9975,29.7396,29.9697,659200.0
2008-09-09 10:00:00,42.98,43.2,42.86,42.93,987000.0,29.9627,30.1161,29.879,29.9278,987000.0
2008-09-09 10:10:00,42.94,43.05,42.87,42.94,655800.0,29.9348,30.0115,29.886,29.9348,655800.0
2008-09-09 10:20:00,42.94,42.98,42.55,42.59,873900.0,29.9348,29.9627,29.6629,29.6908,873900.0
2008-09-09 10:30:00,42.61,42.73,42.39,42.71,644200.0,29.7048,29.7884,29.5514,29.7745,644200.0
2008-09-09 10:40:00,42.72,42.83,42.44,42.46,562600.0,29.7814,29.8581,29.5862,29.6002,562600.0
2008-09-09 10:50:00,42.47,42.47,41.59,41.78,1170600.0,29.6072,29.6072,28.9937,29.1261,1170600.0
2008-09-09 11:00:00,41.78,42.11,41.56,41.8,887400.0,29.1261,29.3562,28.9728,29.1401,887400.0
2008-09-09 11:10:00,41.8,41.83,41.46,41.56,807600.0,29.1401,29.161,28.9031,28.9728,807600.0
2008-09-09 11:20:00,41.57,42.74,41.51,42.74,1337600.0,28.9797,29.7954,28.9379,29.7954,1337600.0
2008-09-09 11:30:00,42.74,42.76,42.24,42.53,513500.0,29.7954,29.8093,29.4468,29.649,513500.0
2008-09-09 11:40:00,42.53,42.61,42.21,42.28,410500.0,29.649,29.7048,29.4259,29.4747,410500.0
2008-09-09 11:50:00,42.28,42.35,41.89,41.9,551800.0,29.4747,29.5235,29.2028,29.2098,551800.0
2008-09-09 12:00:00,41.9,41.9,41.75,41.81,397300.0,29.2098,29.2098,29.1052,29.147,397300.0
2008-09-09 12:10:00,41.82,41.95,41.51,41.59,559500.0,29.154,29.2446,28.9379,28.9937,559500.0
2008-09-09 12:20:00,41.6,41.94,41.59,41.72,417900.0,29.0007,29.2377,28.9937,29.0843,417900.0
2008-09-09 12:30:00,41.71,41.73,41.55,41.68,555700.0,29.0773,29.0913,28.9658,29.0564,555700.0
2008-09-09 12:40:00,41.67,42.03,41.52,41.97,401600.0,29.0494,29.3004,28.9449,29.2586,401600.0
2008-09-09 12:50:00,41.97,42.02,41.85,41.97,393700.0,29.2586,29.2934,29.1749,29.2586,393700.0
2008-09-09 13:00:00,41.98,42.33,41.71,42.13,567700.0,29.2656,29.5096,29.0773,29.3701,567700.0
2008-09-09 13:10:00,42.13,42.39,42.01,42.32,432900.0,29.3701,29.5514,29.2865,29.5026,432900.0
2008-09-09 13:20:00,42.34,42.37,41.95,41.98,587400.0,29.5165,29.5374,29.2446,29.2656,587400.0
2008-09-09 13:30:00,41.98,42.03,41.74,41.83,361900.0,29.2656,29.3004,29.0982,29.161,361900.0
2008-09-09 13:40:00,41.84,41.88,41.55,41.57,390500.0,29.168,29.1958,28.9658,28.9797,390500.0
2008-09-09 13:50:00,41.56,41.73,41.41,41.41,466200.0,28.9728,29.0913,28.8682,28.8682,466200.0
2008-09-09 14:00:00,41.41,41.47,41.18,41.22,624300.0,28.8682,28.91,28.7079,28.7357,624300.0
2008-09-09 14:10:00,41.21,41.22,40.85,41.01,615000.0,28.7288,28.7357,28.4778,28.5893,615000.0
2008-09-09 14:20:00,41.01,41.15,40.75,40.97,509200.0,28.5893,28.6869,28.4081,28.5615,509200.0
2008-09-09 14:30:00,40.99,40.99,40.52,40.71,577600.0,28.5754,28.5754,28.2477,28.3802,577600.0
2008-09-09 14:40:00,40.71,40.89,40.49,40.85,578500.0,28.3802,28.5057,28.2268,28.4778,578500.0
2008-09-09 14:50:00,40.83,40.85,40.41,40.53,426000.0,28.4639,28.4778,28.1711,28.2547,426000.0
2008-09-09 15:00:00,40.53,40.55,40.06,40.34,670200.0,28.2547,28.2687,27.9271,28.1223,670200.0
2008-09-09 15:10:00,40.34,40.78,40.3,40.53,628800.0,28.1223,28.429,28.0944,28.2547,628800.0
2008-09-09 15:20:00,40.5,40.74,40.45,40.65,469300.0,28.2338,28.4011,28.1989,28.3384,469300.0
2008-09-09 15:30:00,40.66,40.82,40.5,40.6,652400.0,28.3453,28.4569,28.2338,28.3035,652400.0
2008-09-09 15:40:00,40.6,40.61,40.3,40.41,995500.0,28.3035,28.3105,28.0944,28.1711,995500.0
2008-09-09 15:50:00,40.39,40.71,40.26,40.46,1721600.0,28.1571,28.3802,28.0665,28.2059,1721600.0
2008-09-10 09:30:00,40.11,40.54,39.1,39.15,1399200.0,27.9619,28.2617,27.2578,27.2927,1399200.0
2008-09-10 09:40:00,39.17,39.31,38.48,38.88,1363500.0,27.3066,27.4042,26.8256,27.1045,1363500.0
2008-09-10 09:50:00,38.87,39.49,38.78,38.89,1075300.0,27.0975,27.5297,27.0347,27.1114,1075300.0
2008-09-10 10:00:00,38.89,39.3,38.74,39.22,813800.0,27.1114,27.3972,27.0069,27.3415,813800.0
2008-09-10 10:10:00,39.22,39.37,38.98,39.28,588300.0,27.3415,27.446,27.1742,27.3833,588300.0
2008-09-10 10:20:00,39.28,39.37,38.84,38.92,784800.0,27.3833,27.446,27.0766,27.1323,784800.0
2008-09-10 10:30:00,38.94,39.02,38.67,38.87,668700.0,27.1463,27.2021,26.9581,27.0975,668700.0
2008-09-10 10:40:00,38.85,39.0,38.43,38.5,721800.0,27.0835,27.1881,26.7907,26.8395,721800.0
2008-09-10 10:50:00,38.5,38.66,38.35,38.41,585600.0,26.8395,26.9511,26.735,26.7768,585600.0
2008-09-10 11:00:00,38.4,38.49,38.11,38.26,798200.0,26.7698,26.8326,26.5677,26.6722,798200.0
2008-09-10 11:10:00,38.25,38.49,38.08,38.48,662600.0,26.6653,26.8326,26.5467,26.8256,662600.0
2008-09-10 11:20:00,38.48,38.51,38.26,38.28,667700.0,26.8256,26.8465,26.6722,26.6862,667700.0
2008-09-10 11:30:00,38.28,38.82,38.19,38.64,803400.0,26.6862,27.0626,26.6234,26.9371,803400.0
2008-09-10 11:40:00,38.65,39.04,38.56,38.8,611500.0,26.9441,27.216,26.8814,27.0487,611500.0
2008-09-10 11:50:00,38.8,39.0,38.43,38.5,575400.0,27.0487,27.1881,26.7907,26.8395,575400.0
2008-09-10 12:00:00,38.5,38.95,38.32,38.87,385500.0,26.8395,27.1533,26.7141,27.0975,385500.0
2008-09-10 12:10:00,38.88,39.0,38.74,38.85,382300.0,27.1045,27.1881,27.0069,27.0835,382300.0
2008-09-10 12:20:00,38.84,38.96,38.65,38.74,321200.0,27.0766,27.1602,26.9441,27.0069,321200.0
2008-09-10 12:30:00,38.75,39.05,38.74,39.03,587100.0,27.0138,27.223,27.0069,27.209,587100.0
2008-09-10 12:40:00,39.04,39.15,38.75,38.91,392100.0,27.216,27.2927,27.0138,27.1254,392100.0
2008-09-10 12:50:00,38.9,39.0,38.81,38.87,189600.0,27.1184,27.1881,27.0557,27.0975,189600.0
2008-09-10 13:00:00,38.87,39.0,38.8,38.8,347100.0,27.0975,27.1881,27.0487,27.0487,347100.0
2008-09-10 13:10:00,38.79,38.85,38.66,38.8,258000.0,27.0417,27.0835,26.9511,27.0487,258000.0
2008-09-10 13:20:00,38.8,38.91,38.72,38.83,269400.0,27.0487,27.1254,26.9929,27.0696,269400.0
2008-09-10 13:30:00,38.82,39.09,38.8,39.07,238100.0,27.0626,27.2509,27.0487,27.2369,238100.0
2008-09-10 13:40:00,39.07,39.08,38.88,38.94,230100.0,27.2369,27.2439,27.1045,27.1463,230100.0
2008-09-10 13:50:00,38.95,39.09,38.85,39.0,357700.0,27.1533,27.2509,27.0835,27.1881,357700.0
2008-09-10 14:00:00,39.0,39.86,38.98,39.85,642900.0,27.1881,27.7876,27.1742,27.7807,642900.0
2008-09-10 14:10:00,39.85,40.24,39.7,40.01,851800.0,27.7807,28.0526,27.6761,27.8922,851800.0
2008-09-10 14:20:00,40.02,40.13,39.81,40.03,621400.0,27.8992,27.9759,27.7528,27.9062,621400.0
2008-09-10 14:30:00,40.03,40.33,39.98,40.11,449000.0,27.9062,28.1153,27.8713,27.9619,449000.0
2008-09-10 14:40:00,40.11,40.16,39.97,40.04,281000.0,27.9619,27.9968,27.8643,27.9131,281000.0
2008-09-10 14:50:00,40.04,40.06,39.7,39.92,315700.0,27.9131,27.9271,27.6761,27.8295,315700.0
2008-09-10 15:00:00,39.91,40.22,39.89,40.06,345700.0,27.8225,28.0386,27.8086,27.9271,345700.0
2008-09-10 15:10:00,40.07,40.34,39.92,40.19,383600.0,27.934,28.1223,27.8295,28.0177,383600.0
2008-09-10 15:20:00,40.18,40.25,39.8,39.92,456600.0,28.0107,28.0595,27.7458,27.8295,456600.0
2008-09-10 15:30:00,39.92,39.98,39.26,39.27,640900.0,27.8295,27.8713,27.3694,27.3763,640900.0
2008-09-10 15:40:00,39.27,39.46,39.08,39.2,953000.0,27.3763,27.5088,27.2439,27.3275,953000.0
2008-09-10 15:50:00,39.19,39.22,38.85,38.92,1511300.0,27.3206,27.3415,27.0835,27.1323,1511300.0
2008-09-11 09:30:00,35.88,37.2,35.88,36.61,2713200.0,25.0131,25.9333,25.0131,25.522,2713200.0
2008-09-11 09:40:00,36.63,36.66,35.86,36.29,1750000.0,25.5359,25.5568,24.9991,25.2989,1750000.0
2008-09-11 09:50:00,36.3,36.55,35.63,35.68,1454400.0,25.3059,25.4801,24.8388,24.8736,1454400.0
2008-09-11 10:00:00,35.68,36.64,35.67,36.62,1294800.0,24.8736,25.5429,24.8667,25.5289,1294800.0
2008-09-11 10:10:00,36.62,36.74,36.12,36.2,1127900.0,25.5289,25.6126,25.1804,25.2361,1127900.0
2008-09-11 10:20:00,36.2,36.66,36.0,36.2,1270200.0,25.2361,25.5568,25.0967,25.2361,1270200.0
2008-09-11 10:30:00,36.2,36.47,36.04,36.42,708300.0,25.2361,25.4244,25.1246,25.3895,708300.0
2008-09-11 10:40:00,36.43,37.0,36.21,36.82,970200.0,25.3965,25.7938,25.2431,25.6684,970200.0
2008-09-11 10:50:00,36.81,37.62,36.81,37.3,1616200.0,25.6614,26.2261,25.6614,26.003,1616200.0
2008-09-11 11:00:00,37.3,37.53,37.26,37.38,1083400.0,26.003,26.1633,25.9751,26.0588,1083400.0
2008-09-11 11:10:00,37.38,37.6,37.15,37.44,1005200.0,26.0588,26.2121,25.8984,26.1006,1005200.0
2008-09-11 11:20:00,37.43,37.51,37.2,37.46,405500.0,26.0936,26.1494,25.9333,26.1145,405500.0
2008-09-11 11:30:00,37.46,38.24,37.45,38.13,846000.0,26.1145,26.6583,26.1076,26.5816,846000.0
2008-09-11 11:40:00,38.12,38.24,37.72,37.74,828400.0,26.5746,26.6583,26.2958,26.3097,828400.0
2008-09-11 11:50:00,37.74,38.15,37.67,37.82,855600.0,26.3097,26.5955,26.2609,26.3655,855600.0
2008-09-11 12:00:00,37.85,38.21,37.74,37.95,527000.0,26.3864,26.6374,26.3097,26.4561,527000.0
2008-09-11 12:10:00,37.95,37.96,37.55,37.69,406100.0,26.4561,26.4631,26.1773,26.2749,406100.0
2008-09-11 12:20:00,37.68,37.94,37.68,37.81,263200.0,26.2679,26.4492,26.2679,26.3585,263200.0
2008-09-11 12:30:00,37.8,37.8,36.21,37.49,474700.0,26.3516,26.3516,25.2431,26.1354,474700.0
2008-09-11 12:40:00,37.48,37.65,37.26,37.34,383800.0,26.1285,26.247,25.9751,26.0309,383800.0
2008-09-11 12:50:00,37.34,37.75,37.34,37.72,298100.0,26.0309,26.3167,26.0309,26.2958,298100.0
2008-09-11 13:00:00,37.7,37.78,37.27,37.32,318800.0,26.2818,26.3376,25.9821,26.0169,318800.0
2008-09-11 13:10:00,37.31,37.35,37.06,37.21,351100.0,26.01,26.0378,25.8357,25.9402,351100.0
2008-09-11 13:20:00,37.21,37.25,37.05,37.18,213000.0,25.9402,25.9681,25.8287,25.9193,213000.0
2008-09-11 13:30:00,37.17,37.55,37.17,37.48,456200.0,25.9124,26.1773,25.9124,26.1285,456200.0
2008-09-11 13:40:00,37.48,37.65,37.38,37.6,310500.0,26.1285,26.247,26.0588,26.2121,310500.0
2008-09-11 13:50:00,37.56,37.97,37.54,37.92,707300.0,26.1842,26.4701,26.1703,26.4352,707300.0
2008-09-11 14:00:00,37.9,38.48,37.9,38.43,908900.0,26.4213,26.8256,26.4213,26.7907,908900.0
2008-09-11 14:10:00,38.43,38.59,38.19,38.32,718000.0,26.7907,26.9023,26.6234,26.7141,718000.0
2008-09-11 14:20:00,38.31,38.78,38.28,38.7,563000.0,26.7071,27.0347,26.6862,26.979,563000.0
2008-09-11 14:30:00,38.7,38.86,38.53,38.73,712700.0,26.979,27.0905,26.8605,26.9999,712700.0
2008-09-11 14:40:00,38.73,38.96,38.46,38.84,456200.0,26.9999,27.1602,26.8117,27.0766,456200.0
2008-09-11 14:50:00,38.84,38.9,38.41,38.42,462500.0,27.0766,27.1184,26.7768,26.7838,462500.0
2008-09-11 15:00:00,38.42,38.65,38.34,38.59,624300.0,26.7838,26.9441,26.728,26.9023,624300.0
2008-09-11 15:10:00,38.6,38.61,37.75,37.93,836600.0,26.9093,26.9162,26.3167,26.4422,836600.0
2008-09-11 15:20:00,37.92,38.18,37.49,37.55,891700.0,26.4352,26.6165,26.1354,26.1773,891700.0
2008-09-11 15:30:00,37.57,37.72,37.33,37.7,1257100.0,26.1912,26.2958,26.0239,26.2818,1257100.0
2008-09-11 15:40:00,37.7,38.36,37.56,38.1,1032900.0,26.2818,26.7419,26.1842,26.5607,1032900.0
2008-09-11 15:50:00,38.09,39.56,38.04,38.84,2603800.0,26.5537,27.5785,26.5189,27.0766,2603800.0
2008-09-12 09:30:00,37.98,38.07,37.05,37.42,1427000.0,26.477,26.5398,25.8287,26.0866,1427000.0
2008-09-12 09:40:00,37.41,38.09,37.38,37.6,1112700.0,26.0797,26.5537,26.0588,26.2121,1112700.0
2008-09-12 09:50:00,37.58,38.0,37.4,37.76,1187800.0,26.1982,26.491,26.0727,26.3237,1187800.0
2008-09-12 10:00:00,37.77,38.06,37.65,37.86,926700.0,26.3306,26.5328,26.247,26.3934,926700.0
2008-09-12 10:10:00,37.87,38.75,37.75,38.71,1108200.0,26.4004,27.0138,26.3167,26.9859,1108200.0
2008-09-12 10:20:00,38.71,38.96,38.37,38.43,1027100.0,26.9859,27.1602,26.7489,26.7907,1027100.0
2008-09-12 10:30:00,38.43,38.5,38.12,38.45,777200.0,26.7907,26.8395,26.5746,26.8047,777200.0
2008-09-12 10:40:00,38.46,38.93,38.43,38.75,877300.0,26.8117,27.1393,26.7907,27.0138,877300.0
2008-09-12 10:50:00,38.75,39.54,38.7,39.53,942500.0,27.0138,27.5646,26.979,27.5576,942500.0
2008-09-12 11:00:00,39.51,39.82,39.23,39.36,833500.0,27.5436,27.7598,27.3484,27.4391,833500.0
2008-09-12 11:10:00,39.38,39.83,39.26,39.65,653200.0,27.453,27.7667,27.3694,27.6412,653200.0
2008-09-12 11:20:00,39.65,39.9,39.39,39.44,627900.0,27.6412,27.8155,27.46,27.4948,627900.0
2008-09-12 11:30:00,39.45,39.66,39.24,39.57,515800.0,27.5018,27.6482,27.3554,27.5855,515800.0
2008-09-12 11:40:00,39.58,39.58,39.15,39.37,563700.0,27.5924,27.5924,27.2927,27.446,563700.0
2008-09-12 11:50:00,39.37,39.39,38.93,39.12,337800.0,27.446,27.46,27.1393,27.2718,337800.0
2008-09-12 12:00:00,39.14,39.27,38.99,39.09,191500.0,27.2857,27.3763,27.1811,27.2509,191500.0
2008-09-12 12:10:00,39.11,39.22,38.99,39.16,299400.0,27.2648,27.3415,27.1811,27.2997,299400.0
2008-09-12 12:20:00,39.18,39.23,38.84,38.96,322500.0,27.3136,27.3484,27.0766,27.1602,322500.0
2008-09-12 12:30:00,38.96,39.12,38.92,39.02,159100.0,27.1602,27.2718,27.1323,27.2021,159100.0
2008-09-12 12:40:00,39.01,39.06,38.52,38.67,685200.0,27.1951,27.2299,26.8535,26.9581,685200.0
2008-09-12 12:50:00,38.67,38.72,38.32,38.32,573800.0,26.9581,26.9929,26.7141,26.7141,573800.0
2008-09-12 13:00:00,38.32,38.5,38.11,38.14,672300.0,26.7141,26.8395,26.5677,26.5886,672300.0
2008-09-12 13:10:00,38.14,38.14,37.52,37.58,1248100.0,26.5886,26.5886,26.1564,26.1982,1248100.0
2008-09-12 13:20:00,37.59,38.18,37.53,37.9,584400.0,26.2052,26.6165,26.1633,26.4213,584400.0
2008-09-12 13:30:00,37.93,38.21,37.89,38.15,366600.0,26.4422,26.6374,26.4143,26.5955,366600.0
2008-09-12 13:40:00,38.16,38.82,37.95,38.82,847500.0,26.6025,27.0626,26.4561,27.0626,847500.0
2008-09-12 13:50:00,38.82,39.03,38.53,38.62,863800.0,27.0626,27.209,26.8605,26.9232,863800.0
2008-09-12 14:00:00,38.63,38.63,38.03,38.41,825700.0,26.9302,26.9302,26.5119,26.7768,825700.0
2008-09-12 14:10:00,38.39,38.66,38.31,38.62,377700.0,26.7629,26.9511,26.7071,26.9232,377700.0
2008-09-12 14:20:00,38.63,38.9,38.53,38.6,399900.0,26.9302,27.1184,26.8605,26.9093,399900.0
2008-09-12 14:30:00,38.59,38.67,38.45,38.64,577600.0,26.9023,26.9581,26.8047,26.9371,577600.0
2008-09-12 14:40:00,38.64,38.84,38.57,38.62,371900.0,26.9371,27.0766,26.8883,26.9232,371900.0
2008-09-12 14:50:00,38.6,38.63,38.35,38.43,778700.0,26.9093,26.9302,26.735,26.7907,778700.0
2008-09-12 15:00:00,38.43,38.45,38.2,38.25,572500.0,26.7907,26.8047,26.6304,26.6653,572500.0
2008-09-12 15:10:00,38.25,38.35,38.06,38.17,525300.0,26.6653,26.735,26.5328,26.6095,525300.0
2008-09-12 15:20:00,38.18,38.25,37.95,37.99,490300.0,26.6165,26.6653,26.4561,26.484,490300.0
2008-09-12 15:30:00,37.99,38.03,37.49,37.55,790200.0,26.484,26.5119,26.1354,26.1773,790200.0
2008-09-12 15:40:00,37.56,37.76,37.24,37.27,1378600.0,26.1842,26.3237,25.9612,25.9821,1378600.0
2008-09-12 15:50:00,37.27,37.45,37.1,37.16,2870300.0,25.9821,26.1076,25.8636,25.9054,2870300.0
2008-09-15 09:30:00,33.3,33.75,32.35,33.19,4882700.0,23.2145,23.5282,22.5522,23.1378,4882700.0
2008-09-15 09:40:00,33.19,34.39,33.02,34.34,3624800.0,23.1378,23.9743,23.0193,23.9395,3624800.0
2008-09-15 09:50:00,34.34,34.84,34.12,34.29,2818500.0,23.9395,24.288,23.7861,23.9046,2818500.0
2008-09-15 10:00:00,34.29,34.3,33.88,33.96,1999400.0,23.9046,23.9116,23.6188,23.6746,1999400.0
2008-09-15 10:10:00,33.96,34.04,33.58,33.68,1739300.0,23.6746,23.7303,23.4097,23.4794,1739300.0
2008-09-15 10:20:00,33.67,33.71,33.3,33.34,1395800.0,23.4724,23.5003,23.2145,23.2423,1395800.0
2008-09-15 10:30:00,33.34,33.94,33.27,33.79,1346300.0,23.2423,23.6606,23.1935,23.5561,1346300.0
2008-09-15 10:40:00,33.79,34.4,33.77,34.09,1080800.0,23.5561,23.9813,23.5421,23.7652,1080800.0
2008-09-15 10:50:00,34.09,35.0,34.07,34.55,1790500.0,23.7652,24.3996,23.7513,24.0859,1790500.0
2008-09-15 11:00:00,34.55,34.66,34.27,34.31,1047500.0,24.0859,24.1626,23.8907,23.9186,1047500.0
2008-09-15 11:10:00,34.32,34.44,33.93,34.02,1109600.0,23.9255,24.0092,23.6537,23.7164,1109600.0
2008-09-15 11:20:00,34.02,34.27,33.89,33.99,764100.0,23.7164,23.8907,23.6258,23.6955,764100.0
2008-09-15 11:30:00,33.99,34.1,33.8,33.9,1044600.0,23.6955,23.7722,23.563,23.6327,1044600.0
2008-09-15 11:40:00,33.92,34.04,33.79,33.8,1126500.0,23.6467,23.7303,23.5561,23.563,1126500.0
2008-09-15 11:50:00,33.8,33.85,33.25,33.34,1237000.0,23.563,23.5979,23.1796,23.2423,1237000.0
2008-09-15 12:00:00,33.35,33.81,33.24,33.68,971100.0,23.2493,23.57,23.1726,23.4794,971100.0
2008-09-15 12:10:00,33.67,34.17,33.64,33.98,1187700.0,23.4724,23.821,23.4515,23.6885,1187700.0
2008-09-15 12:20:00,33.97,34.32,33.65,33.76,870100.0,23.6815,23.9255,23.4585,23.5351,870100.0
2008-09-15 12:30:00,33.77,34.03,33.75,33.83,612600.0,23.5421,23.7234,23.5282,23.5839,612600.0
2008-09-15 12:40:00,33.79,33.88,33.64,33.74,512100.0,23.5561,23.6188,23.4515,23.5212,512100.0
2008-09-15 12:50:00,33.74,34.4,33.72,33.86,1059000.0,23.5212,23.9813,23.5073,23.6049,1059000.0
2008-09-15 13:00:00,33.87,34.1,33.84,33.85,453400.0,23.6118,23.7722,23.5909,23.5979,453400.0
2008-09-15 13:10:00,33.85,33.96,33.51,33.6,455500.0,23.5979,23.6746,23.3609,23.4236,455500.0
2008-09-15 13:20:00,33.6,33.61,33.21,33.23,739800.0,23.4236,23.4306,23.1517,23.1657,739800.0
2008-09-15 13:30:00,33.24,33.26,32.62,32.72,1313600.0,23.1726,23.1866,22.7404,22.8101,1313600.0
2008-09-15 13:40:00,32.72,32.78,32.11,32.29,1451800.0,22.8101,22.852,22.3849,22.5104,1451800.0
2008-09-15 13:50:00,32.29,32.47,31.89,32.45,1695100.0,22.5104,22.6358,22.2315,22.6219,1695100.0
2008-09-15 14:00:00,32.43,32.87,32.34,32.46,1211200.0,22.608,22.9147,22.5452,22.6289,1211200.0
2008-09-15 14:10:00,32.45,33.14,32.42,32.78,995500.0,22.6219,23.1029,22.601,22.852,995500.0
2008-09-15 14:20:00,32.77,32.78,32.27,32.33,943800.0,22.845,22.852,22.4964,22.5382,943800.0
2008-09-15 14:30:00,32.32,32.51,31.83,31.92,1148700.0,22.5313,22.6637,22.1897,22.2524,1148700.0
2008-09-15 14:40:00,31.93,32.01,30.73,31.18,2359400.0,22.2594,22.3152,21.4228,21.7365,2359400.0
2008-09-15 14:50:00,31.18,31.44,31.1,31.27,1307400.0,21.7365,21.9178,21.6808,21.7993,1307400.0
2008-09-15 15:00:00,31.27,31.53,31.0,31.06,1620500.0,21.7993,21.9805,21.6111,21.6529,1620500.0
2008-09-15 15:10:00,31.05,31.59,31.05,31.31,1511800.0,21.6459,22.0224,21.6459,21.8272,1511800.0
2008-09-15 15:20:00,31.31,32.79,31.3,32.79,2182200.0,21.8272,22.8589,21.8202,22.8589,2182200.0
2008-09-15 15:30:00,32.79,34.7,32.76,33.4,4888600.0,22.8589,24.1904,22.838,23.2842,4888600.0
2008-09-15 15:40:00,33.41,34.53,33.15,33.27,3246600.0,23.2911,24.0719,23.1099,23.1935,3246600.0
2008-09-15 15:50:00,33.27,33.29,32.32,32.4,4021300.0,23.1935,23.2075,22.5313,22.587,4021300.0
2008-09-16 09:30:00,23.92,26.85,23.21,26.73,7803900.0,16.6754,18.718,16.1804,18.6343,7803900.0
2008-09-16 09:40:00,26.71,28.0,25.5,26.66,5694300.0,18.6204,19.5197,17.7768,18.5855,5694300.0
2008-09-16 09:50:00,26.65,27.24,25.83,25.83,3461100.0,18.5785,18.9898,18.0069,18.0069,3461100.0
2008-09-16 10:00:00,25.87,28.76,25.79,28.75,5765700.0,18.0348,20.0495,17.979,20.0425,5765700.0
2008-09-16 10:10:00,28.76,30.5,28.51,29.04,5478100.0,20.0495,21.2625,19.8752,20.2447,5478100.0
2008-09-16 10:20:00,29.03,29.86,27.87,28.15,2969700.0,20.2377,20.8163,19.429,19.6242,2969700.0
2008-09-16 10:30:00,28.15,30.0,27.57,28.44,2206900.0,19.6242,20.9139,19.2199,19.8264,2206900.0
2008-09-16 10:40:00,28.44,28.5,27.52,27.88,1768500.0,19.8264,19.8682,19.185,19.436,1768500.0
2008-09-16 10:50:00,27.88,29.13,27.4,29.01,4236100.0,19.436,20.3074,19.1014,20.2238,4236100.0
2008-09-16 11:00:00,29.01,30.24,28.99,29.66,2972500.0,20.2238,21.0812,20.2098,20.6769,2972500.0
2008-09-16 11:10:00,29.66,29.7,27.38,27.47,2609700.0,20.6769,20.7048,19.0874,19.1502,2609700.0
2008-09-16 11:20:00,27.47,27.75,26.11,26.52,2985100.0,19.1502,19.3454,18.2021,18.4879,2985100.0
2008-09-16 11:30:00,26.52,26.93,25.42,25.53,3719200.0,18.4879,18.7737,17.7211,17.7978,3719200.0
2008-09-16 11:40:00,25.53,28.98,24.54,26.25,3712500.0,17.7978,20.2029,17.1076,18.2997,3712500.0
2008-09-16 11:50:00,26.25,27.03,26.1,26.6,2125900.0,18.2997,18.8435,18.1951,18.5437,2125900.0
2008-09-16 12:00:00,26.6,29.0,26.51,26.55,1705700.0,18.5437,20.2168,18.4809,18.5088,1705700.0
2008-09-16 12:10:00,26.56,26.98,26.45,26.56,1294300.0,18.5158,18.8086,18.4391,18.5158,1294300.0
2008-09-16 12:20:00,26.55,26.58,26.04,26.54,1191200.0,18.5088,18.5297,18.1533,18.5019,1191200.0
2008-09-16 12:30:00,26.54,27.0,26.3,26.98,869300.0,18.5019,18.8225,18.3345,18.8086,869300.0
2008-09-16 12:40:00,26.96,26.99,26.6,26.68,1007400.0,18.7947,18.8156,18.5437,18.5995,1007400.0
2008-09-16 12:50:00,26.7,27.22,26.68,27.2,996600.0,18.6134,18.9759,18.5995,18.962,996600.0
2008-09-16 13:00:00,27.19,28.35,27.19,28.26,2074800.0,18.955,19.7637,18.955,19.7009,2074800.0
2008-09-16 13:10:00,28.26,28.3,27.7,27.7,1065200.0,19.7009,19.7288,19.3105,19.3105,1065200.0
2008-09-16 13:20:00,27.7,28.6,27.54,27.9,926300.0,19.3105,19.9379,19.199,19.45,926300.0
2008-09-16 13:30:00,27.89,28.1,27.7,27.88,1078600.0,19.443,19.5894,19.3105,19.436,1078600.0
2008-09-16 13:40:00,27.89,27.97,27.55,27.58,624500.0,19.443,19.4988,19.206,19.2269,624500.0
2008-09-16 13:50:00,27.56,27.57,27.25,27.25,747200.0,19.2129,19.2199,18.9968,18.9968,747200.0
2008-09-16 14:00:00,27.25,27.9,27.22,27.8,946000.0,18.9968,19.45,18.9759,19.3802,946000.0
2008-09-16 14:10:00,27.81,28.5,25.0,26.53,2193100.0,19.3872,19.8682,17.4283,18.4949,2193100.0
2008-09-16 14:20:00,26.55,27.64,25.25,25.29,2937400.0,18.5088,19.2687,17.6026,17.6304,2937400.0
2008-09-16 14:30:00,25.29,27.61,24.21,27.13,4593700.0,17.6304,19.2478,16.8775,18.9132,4593700.0
2008-09-16 14:40:00,27.13,27.32,25.72,26.89,3246000.0,18.9132,19.0456,17.9302,18.7459,3246000.0
2008-09-16 14:50:00,26.88,28.0,26.7,27.94,2707800.0,18.7389,19.5197,18.6134,19.4778,2707800.0
2008-09-16 15:00:00,27.94,27.97,27.0,27.4,2243600.0,19.4778,19.4988,18.8225,19.1014,2243600.0
2008-09-16 15:10:00,27.39,29.17,27.25,28.68,2806200.0,19.0944,20.3353,18.9968,19.9937,2806200.0
2008-09-16 15:20:00,28.7,28.85,27.19,27.2,2304800.0,20.0077,20.1122,18.955,18.962,2304800.0
2008-09-16 15:30:00,27.2,27.84,24.58,27.72,2787900.0,18.962,19.4081,17.1355,19.3245,2787900.0
2008-09-16 15:40:00,27.72,27.83,26.93,27.02,2988200.0,19.3245,19.4012,18.7737,18.8365,2988200.0
2008-09-16 15:50:00,27.03,30.98,27.01,29.95,5804200.0,18.8435,21.5971,18.8295,20.8791,5804200.0
2008-09-17 09:30:00,22.87,24.77,22.17,24.69,12790000.0,15.9434,17.2679,15.4554,17.2122,12790000.0
2008-09-17 09:40:00,24.67,25.0,23.72,24.57,9462200.0,17.1982,17.4283,16.5359,17.1285,9462200.0
2008-09-17 09:50:00,24.57,25.51,24.46,25.49,8470500.0,17.1285,17.7838,17.0518,17.7699,8470500.0
2008-09-17 10:00:00,25.49,26.12,23.63,24.81,6722500.0,17.7699,18.2091,16.4732,17.2958,6722500.0
2008-09-17 10:10:00,24.8,25.02,24.0,24.27,4671200.0,17.2888,17.4422,16.7311,16.9194,4671200.0
2008-09-17 10:20:00,24.26,24.6,23.57,23.79,4526700.0,16.9124,17.1494,16.4314,16.5847,4526700.0
2008-09-17 10:30:00,23.79,24.26,23.53,23.92,3832200.0,16.5847,16.9124,16.4035,16.6754,3832200.0
2008-09-17 10:40:00,23.92,24.49,23.72,24.36,2797300.0,16.6754,17.0727,16.5359,16.9821,2797300.0
2008-09-17 10:50:00,24.37,24.37,22.74,23.02,4864800.0,16.9891,16.9891,15.8528,16.048,4864800.0
2008-09-17 11:00:00,23.02,23.49,22.99,23.06,3262700.0,16.048,16.3756,16.027,16.0758,3262700.0
2008-09-17 11:10:00,23.07,23.3,21.16,21.66,8368700.0,16.0828,16.2432,14.7513,15.0999,8368700.0
2008-09-17 11:20:00,21.66,21.73,16.08,16.46,14360300.0,15.0999,15.1487,11.2099,11.4748,14360300.0
2008-09-17 11:30:00,16.46,19.48,16.26,18.77,17106200.0,11.4748,13.5801,11.3354,13.0851,17106200.0
2008-09-17 11:40:00,18.77,20.4,18.63,19.3,7197500.0,13.0851,14.2215,12.9876,13.4546,7197500.0
2008-09-17 11:50:00,19.3,19.58,17.99,18.0,6597400.0,13.4546,13.6498,12.5414,12.5484,6597400.0
2008-09-17 12:00:00,18.0,18.72,17.2,18.26,8346300.0,12.5484,13.0503,11.9907,12.7296,8346300.0
2008-09-17 12:10:00,18.28,18.74,17.65,18.64,5881400.0,12.7436,13.0642,12.3044,12.9945,5881400.0
2008-09-17 12:20:00,18.64,19.73,18.03,18.42,6047000.0,12.9945,13.7544,12.5693,12.8412,6047000.0
2008-09-17 12:30:00,18.42,20.2,18.14,19.95,6018700.0,12.8412,14.082,12.646,13.9078,6018700.0
2008-09-17 12:40:00,19.94,20.46,18.15,19.76,5036900.0,13.9008,14.2633,12.6529,13.7753,5036900.0
2008-09-17 12:50:00,19.75,19.87,19.21,19.23,3116800.0,13.7683,13.852,13.3919,13.4058,3116800.0
2008-09-17 13:00:00,19.23,19.33,18.33,18.85,5294700.0,13.4058,13.4755,12.7784,13.1409,5294700.0
2008-09-17 13:10:00,18.84,18.96,18.2,18.69,4833800.0,13.1339,13.2176,12.6878,13.0294,4833800.0
2008-09-17 13:20:00,18.69,18.9,17.91,18.04,5144900.0,13.0294,13.1758,12.4856,12.5762,5144900.0
2008-09-17 13:30:00,18.04,18.45,17.53,18.24,6399100.0,12.5762,12.8621,12.2207,12.7157,6399100.0
2008-09-17 13:40:00,18.25,18.25,17.82,18.06,4521800.0,12.7226,12.7226,12.4229,12.5902,4521800.0
2008-09-17 13:50:00,18.07,18.22,17.46,17.95,7118400.0,12.5972,12.7017,12.1719,12.5135,7118400.0
2008-09-17 14:00:00,17.97,18.28,17.75,17.95,5203400.0,12.5274,12.7436,12.3741,12.5135,5203400.0
2008-09-17 14:10:00,17.95,18.18,17.29,17.98,6059400.0,12.5135,12.6738,12.0534,12.5344,6059400.0
2008-09-17 14:20:00,17.99,18.53,17.62,18.09,10168700.0,12.5414,12.9178,12.2834,12.6111,10168700.0
2008-09-17 14:30:00,18.12,20.6,17.51,20.3,13847400.0,12.632,14.3609,12.2068,14.1518,13847400.0
2008-09-17 14:40:00,20.3,25.0,19.64,21.0,17319000.0,14.1518,17.4283,13.6917,14.6398,17319000.0
2008-09-17 14:50:00,21.0,21.41,18.8,19.95,12836100.0,14.6398,14.9256,13.1061,13.9078,12836100.0
2008-09-17 15:00:00,19.97,21.65,19.7,21.09,11251200.0,13.9217,15.0929,13.7335,14.7025,11251200.0
2008-09-17 15:10:00,21.09,21.78,20.63,21.02,8842500.0,14.7025,15.1835,14.3818,14.6537,8842500.0
2008-09-17 15:20:00,21.04,21.38,20.0,20.84,9404600.0,14.6676,14.9047,13.9426,14.5282,9404600.0
2008-09-17 15:30:00,20.8,21.1,20.06,20.46,8074800.0,14.5003,14.7095,13.9844,14.2633,8074800.0
2008-09-17 15:40:00,20.45,21.0,19.67,20.12,12069000.0,14.2563,14.6398,13.7126,14.0263,12069000.0
2008-09-17 15:50:00,20.13,21.42,19.5,21.17,11198800.0,14.0332,14.9325,13.5941,14.7583,11198800.0
2008-09-18 09:30:00,20.2,21.14,18.8,20.97,14292100.0,14.082,14.7373,13.1061,14.6188,14292100.0
2008-09-18 09:40:00,20.98,21.52,19.2,19.81,6892600.0,14.6258,15.0023,13.3849,13.8102,6892600.0
2008-09-18 09:50:00,19.8,22.21,19.71,22.02,13440600.0,13.8032,15.4833,13.7405,15.3508,13440600.0
2008-09-18 10:00:00,22.06,22.32,20.8,21.23,10493200.0,15.3787,15.56,14.5003,14.8001,10493200.0
2008-09-18 10:10:00,21.22,22.0,19.79,20.22,7425900.0,14.7931,15.3369,13.7962,14.096,7425900.0
2008-09-18 10:20:00,20.23,20.71,19.8,20.36,5934700.0,14.103,14.4376,13.8032,14.1936,5934700.0
2008-09-18 10:30:00,20.36,20.63,19.98,20.12,5059900.0,14.1936,14.3818,13.9287,14.0263,5059900.0
2008-09-18 10:40:00,20.12,20.39,19.85,19.94,5079900.0,14.0263,14.2145,13.8381,13.9008,5079900.0
2008-09-18 10:50:00,19.93,20.29,19.75,20.03,3357700.0,13.8938,14.1448,13.7683,13.9635,3357700.0
2008-09-18 11:00:00,20.02,20.02,18.05,18.89,6285400.0,13.9566,13.9566,12.5832,13.1688,6285400.0
2008-09-18 11:10:00,18.89,18.98,16.96,17.19,7886000.0,13.1688,13.2315,11.8233,11.9837,7886000.0
2008-09-18 11:20:00,17.19,17.96,16.95,17.65,8997200.0,11.9837,12.5205,11.8164,12.3044,8997200.0
2008-09-18 11:30:00,17.65,18.67,17.58,17.99,6061400.0,12.3044,13.0154,12.2556,12.5414,6061400.0
2008-09-18 11:40:00,17.99,18.18,17.3,17.69,4918100.0,12.5414,12.6738,12.0604,12.3322,4918100.0
2008-09-18 11:50:00,17.69,17.8,17.05,17.49,5386200.0,12.3322,12.4089,11.8861,12.1928,5386200.0
2008-09-18 12:00:00,17.5,17.5,16.41,17.08,7599600.0,12.1998,12.1998,11.4399,11.907,7599600.0
2008-09-18 12:10:00,17.08,17.69,16.95,17.22,4690900.0,11.907,12.3322,11.8164,12.0046,4690900.0
2008-09-18 12:20:00,17.22,17.49,16.57,16.74,5437900.0,12.0046,12.1928,11.5515,11.67,5437900.0
2008-09-18 12:30:00,16.75,17.0,15.46,15.7,6578200.0,11.6769,11.8512,10.7776,10.945,6578200.0
2008-09-18 12:40:00,15.69,16.0,14.76,15.41,8155800.0,10.938,11.1541,10.2897,10.7428,8155800.0
2008-09-18 12:50:00,15.4,15.62,12.0,12.45,10848600.0,10.7358,10.8892,8.3656,8.6793,10848600.0
2008-09-18 13:00:00,12.48,15.11,11.7,14.98,12775500.0,8.7002,10.5336,8.1564,10.443,12775500.0
2008-09-18 13:10:00,14.99,16.61,14.9,16.15,11530100.0,10.45,11.5793,10.3873,11.2587,11530100.0
2008-09-18 13:20:00,16.04,16.29,15.48,16.2,6079900.0,11.182,11.3563,10.7916,11.2935,6079900.0
2008-09-18 13:30:00,16.2,18.0,16.07,17.11,9046300.0,11.2935,12.5484,11.2029,11.9279,9046300.0
2008-09-18 13:40:00,17.13,17.5,15.91,17.12,5672000.0,11.9419,12.1998,11.0914,11.9349,5672000.0
2008-09-18 13:50:00,17.12,17.95,16.83,17.6,6389900.0,11.9349,12.5135,11.7327,12.2695,6389900.0
2008-09-18 14:00:00,17.62,18.4,17.22,17.82,7137800.0,12.2834,12.8272,12.0046,12.4229,7137800.0
2008-09-18 14:10:00,17.8,18.29,17.4,17.67,5221600.0,12.4089,12.7505,12.1301,12.3183,5221600.0
2008-09-18 14:20:00,17.67,17.69,16.99,17.32,2919400.0,12.3183,12.3322,11.8443,12.0743,2919400.0
2008-09-18 14:30:00,17.32,17.77,15.84,16.41,4525100.0,12.0743,12.388,11.0426,11.4399,4525100.0
2008-09-18 14:40:00,16.44,16.9,15.82,16.61,4652800.0,11.4608,11.7815,11.0286,11.5793,4652800.0
2008-09-18 14:50:00,16.6,17.65,15.6,17.42,5053300.0,11.5724,12.3044,10.8752,12.144,5053300.0
2008-09-18 15:00:00,17.43,20.0,16.69,19.03,9469200.0,12.151,13.9426,11.6351,13.2664,9469200.0
2008-09-18 15:10:00,19.03,22.17,18.74,20.94,11210700.0,13.2664,15.4554,13.0642,14.5979,11210700.0
2008-09-18 15:20:00,20.93,23.76,20.66,22.69,14153400.0,14.591,16.5638,14.4027,15.8179,14153400.0
2008-09-18 15:30:00,22.72,24.25,22.5,22.8,10235400.0,15.8388,16.9054,15.6854,15.8946,10235400.0
2008-09-18 15:40:00,23.44,24.72,22.56,23.45,9340600.0,16.3408,17.2331,15.7273,16.3477,9340600.0
2008-09-18 15:50:00,23.45,24.02,20.38,22.39,10085400.0,16.3477,16.7451,14.2075,15.6088,10085400.0
2008-09-19 09:30:00,33.25,33.86,27.13,28.29,10467200.0,23.1796,23.6049,18.9132,19.7218,10467200.0
2008-09-19 09:40:00,28.29,31.28,28.16,30.22,5805100.0,19.7218,21.8063,19.6312,21.0673,5805100.0
2008-09-19 09:50:00,30.25,30.7,26.24,27.0,4390100.0,21.0882,21.4019,18.2927,18.8225,4390100.0
2008-09-19 10:00:00,27.0,28.19,24.8,26.36,10580300.0,18.8225,19.6521,17.2888,18.3764,10580300.0
2008-09-19 10:10:00,26.34,31.0,25.95,26.97,3881200.0,18.3624,21.6111,18.0905,18.8016,3881200.0
2008-09-19 10:20:00,26.97,28.16,26.7,27.75,2423000.0,18.8016,19.6312,18.6134,19.3454,2423000.0
2008-09-19 10:30:00,27.72,28.5,27.26,27.92,2625100.0,19.3245,19.8682,19.0038,19.4639,2625100.0
2008-09-19 10:40:00,27.94,28.07,27.16,27.55,2583700.0,19.4778,19.5685,18.9341,19.206,2583700.0
2008-09-19 10:50:00,27.56,28.48,27.54,27.62,2365100.0,19.2129,19.8543,19.199,19.2548,2365100.0
2008-09-19 11:00:00,27.62,28.6,27.56,28.06,2682300.0,19.2548,19.9379,19.2129,19.5615,2682300.0
2008-09-19 11:10:00,28.05,28.28,27.44,27.57,2223400.0,19.5545,19.7149,19.1293,19.2199,2223400.0
2008-09-19 11:20:00,27.59,28.4,27.25,28.35,2916500.0,19.2338,19.7985,18.9968,19.7637,2916500.0
2008-09-19 11:30:00,28.35,28.38,27.78,27.99,1056800.0,19.7637,19.7846,19.3663,19.5127,1056800.0
2008-09-19 11:40:00,28.0,28.18,27.9,27.98,1320600.0,19.5197,19.6452,19.45,19.5057,1320600.0
2008-09-19 11:50:00,27.96,28.25,27.86,28.04,2141800.0,19.4918,19.694,19.4221,19.5476,2141800.0
2008-09-19 12:00:00,28.03,28.68,28.03,28.65,2688000.0,19.5406,19.9937,19.5406,19.9728,2688000.0
2008-09-19 12:10:00,28.67,29.75,28.5,29.73,3638200.0,19.9867,20.7396,19.8682,20.7257,3638200.0
2008-09-19 12:20:00,29.73,30.0,29.2,29.96,1937400.0,20.7257,20.9139,20.3562,20.886,1937400.0
2008-09-19 12:30:00,29.96,30.62,29.81,30.42,3658100.0,20.886,21.3462,20.7815,21.2067,3658100.0
2008-09-19 12:40:00,30.42,30.51,29.93,29.97,1476900.0,21.2067,21.2695,20.8651,20.893,1476900.0
2008-09-19 12:50:00,29.97,30.06,29.51,30.0,1484000.0,20.893,20.9558,20.5723,20.9139,1484000.0
2008-09-19 13:00:00,30.0,30.02,29.01,29.02,1037600.0,20.9139,20.9279,20.2238,20.2307,1037600.0
2008-09-19 13:10:00,29.02,29.43,28.97,29.25,1097800.0,20.2307,20.5166,20.1959,20.3911,1097800.0
2008-09-19 13:20:00,29.25,29.68,28.72,29.5,966800.0,20.3911,20.6908,20.0216,20.5654,966800.0
2008-09-19 13:30:00,29.5,29.59,28.85,28.88,1320600.0,20.5654,20.6281,20.1122,20.1331,1320600.0
2008-09-19 13:40:00,28.89,28.94,28.22,28.38,1150700.0,20.1401,20.175,19.673,19.7846,1150700.0
2008-09-19 13:50:00,28.38,28.85,28.3,28.45,1081800.0,19.7846,20.1122,19.7288,19.8334,1081800.0
2008-09-19 14:00:00,28.46,28.64,27.97,28.34,1373200.0,19.8403,19.9658,19.4988,19.7567,1373200.0
2008-09-19 14:10:00,28.34,28.57,28.06,28.34,1300200.0,19.7567,19.917,19.5615,19.7567,1300200.0
2008-09-19 14:20:00,28.34,28.42,28.08,28.19,999100.0,19.7567,19.8125,19.5754,19.6521,999100.0
2008-09-19 14:30:00,28.19,28.5,27.62,27.68,1454300.0,19.6521,19.8682,19.2548,19.2966,1454300.0
2008-09-19 14:40:00,27.66,28.0,26.75,27.03,1687700.0,19.2826,19.5197,18.6483,18.8435,1687700.0
2008-09-19 14:50:00,27.03,27.5,26.98,27.03,2213700.0,18.8435,19.1711,18.8086,18.8435,2213700.0
2008-09-19 15:00:00,27.04,27.34,26.5,26.91,1628900.0,18.8504,19.0596,18.474,18.7598,1628900.0
2008-09-19 15:10:00,26.9,27.2,25.0,25.13,2591600.0,18.7528,18.962,17.4283,17.5189,2591600.0
2008-09-19 15:20:00,25.13,27.33,25.1,26.58,3310600.0,17.5189,19.0526,17.498,18.5297,3310600.0
2008-09-19 15:30:00,26.58,27.0,26.4,26.74,1899800.0,18.5297,18.8225,18.4043,18.6413,1899800.0
2008-09-19 15:40:00,26.75,27.66,26.06,26.3,3424200.0,18.6483,19.2826,18.1672,18.3345,3424200.0
2008-09-19 15:50:00,26.3,27.94,25.8,26.11,4970500.0,18.3345,19.4778,17.986,18.2021,4970500.0
2008-09-22 09:30:00,30.75,31.65,30.12,30.49,5609200.0,21.4368,22.0642,20.9976,21.2555,5609200.0
2008-09-22 09:40:00,30.49,30.53,29.21,30.02,3782300.0,21.2555,21.2834,20.3632,20.9279,3782300.0
2008-09-22 09:50:00,30.01,30.22,29.91,30.0,2271200.0,20.9209,21.0673,20.8512,20.9139,2271200.0
2008-09-22 10:00:00,30.0,30.1,29.65,29.85,2564200.0,20.9139,20.9836,20.6699,20.8094,2564200.0
2008-09-22 10:10:00,29.87,30.05,29.73,29.81,2017000.0,20.8233,20.9488,20.7257,20.7815,2017000.0
2008-09-22 10:20:00,29.81,30.1,29.56,30.1,1258800.0,20.7815,20.9836,20.6072,20.9836,1258800.0
2008-09-22 10:30:00,30.08,30.59,29.88,30.08,1880300.0,20.9697,21.3252,20.8303,20.9697,1880300.0
2008-09-22 10:40:00,30.07,30.4,29.94,30.04,1250200.0,20.9627,21.1928,20.8721,20.9418,1250200.0
2008-09-22 10:50:00,30.04,30.28,29.99,30.06,835600.0,20.9418,21.1091,20.907,20.9558,835600.0
2008-09-22 11:00:00,30.05,30.17,29.95,30.0,976200.0,20.9488,21.0324,20.8791,20.9139,976200.0
2008-09-22 11:10:00,30.0,30.01,29.91,29.98,1105900.0,20.9139,20.9209,20.8512,20.9,1105900.0
2008-09-22 11:20:00,29.98,29.98,29.0,29.35,2175300.0,20.9,20.9,20.2168,20.4608,2175300.0
2008-09-22 11:30:00,29.35,29.76,29.35,29.5,1593400.0,20.4608,20.7466,20.4608,20.5654,1593400.0
2008-09-22 11:40:00,29.5,29.99,29.3,29.8,1302400.0,20.5654,20.907,20.4259,20.7745,1302400.0
2008-09-22 11:50:00,29.85,30.1,29.73,30.0,1184700.0,20.8094,20.9836,20.7257,20.9139,1184700.0
2008-09-22 12:00:00,30.01,30.07,29.6,29.73,742300.0,20.9209,20.9627,20.6351,20.7257,742300.0
2008-09-22 12:10:00,29.74,29.87,29.59,29.8,525800.0,20.7327,20.8233,20.6281,20.7745,525800.0
2008-09-22 12:20:00,29.81,29.82,29.69,29.77,345600.0,20.7815,20.7884,20.6978,20.7536,345600.0
2008-09-22 12:30:00,29.77,29.93,29.71,29.88,452000.0,20.7536,20.8651,20.7118,20.8303,452000.0
2008-09-22 12:40:00,29.87,29.93,29.7,29.71,360500.0,20.8233,20.8651,20.7048,20.7118,360500.0
2008-09-22 12:50:00,29.7,29.72,29.16,29.16,737200.0,20.7048,20.7187,20.3283,20.3283,737200.0
2008-09-22 13:00:00,29.18,29.36,28.95,29.02,909100.0,20.3423,20.4678,20.1819,20.2307,909100.0
2008-09-22 13:10:00,29.04,29.1,27.81,28.0,1712400.0,20.2447,20.2865,19.3872,19.5197,1712400.0
2008-09-22 13:20:00,28.0,28.6,27.8,28.16,1510200.0,19.5197,19.9379,19.3802,19.6312,1510200.0
2008-09-22 13:30:00,28.15,28.28,27.14,27.61,1223000.0,19.6242,19.7149,18.9201,19.2478,1223000.0
2008-09-22 13:40:00,27.61,28.02,27.6,27.9,774100.0,19.2478,19.5336,19.2408,19.45,774100.0
2008-09-22 13:50:00,27.9,28.01,27.66,27.8,688100.0,19.45,19.5266,19.2826,19.3802,688100.0
2008-09-22 14:00:00,27.8,27.85,27.53,27.56,421700.0,19.3802,19.4151,19.192,19.2129,421700.0
2008-09-22 14:10:00,27.56,28.0,27.45,27.86,569500.0,19.2129,19.5197,19.1362,19.4221,569500.0
2008-09-22 14:20:00,27.86,28.0,27.5,27.8,780800.0,19.4221,19.5197,19.1711,19.3802,780800.0
2008-09-22 14:30:00,27.8,28.15,27.8,27.99,754400.0,19.3802,19.6242,19.3802,19.5127,754400.0
2008-09-22 14:40:00,27.99,28.0,27.75,27.91,985400.0,19.5127,19.5197,19.3454,19.4569,985400.0
2008-09-22 14:50:00,27.93,27.95,27.74,27.8,770000.0,19.4709,19.4848,19.3384,19.3802,770000.0
2008-09-22 15:00:00,27.79,28.0,27.78,27.97,673300.0,19.3733,19.5197,19.3663,19.4988,673300.0
2008-09-22 15:10:00,27.98,28.0,27.48,27.75,834200.0,19.5057,19.5197,19.1572,19.3454,834200.0
2008-09-22 15:20:00,27.76,28.0,27.72,27.89,645900.0,19.3524,19.5197,19.3245,19.443,645900.0
2008-09-22 15:30:00,27.9,28.0,27.8,27.96,856900.0,19.45,19.5197,19.3802,19.4918,856900.0
2008-09-22 15:40:00,27.96,27.98,27.01,27.02,1304300.0,19.4918,19.5057,18.8295,18.8365,1304300.0
2008-09-22 15:50:00,27.02,27.5,26.61,27.25,2032200.0,18.8365,19.1711,18.5507,18.9968,2032200.0
2008-09-23 09:30:00,26.75,26.75,25.36,25.66,2166400.0,18.6483,18.6483,17.6792,17.8884,2166400.0
2008-09-23 09:40:00,25.67,26.38,25.55,26.15,2229700.0,17.8954,18.3903,17.8117,18.23,2229700.0
2008-09-23 09:50:00,26.14,26.44,25.78,26.0,1725600.0,18.223,18.4321,17.972,18.1254,1725600.0
2008-09-23 10:00:00,25.99,26.19,25.75,25.94,951000.0,18.1184,18.2579,17.9511,18.0836,951000.0
2008-09-23 10:10:00,25.93,26.64,25.92,26.52,1570800.0,18.0766,18.5716,18.0696,18.4879,1570800.0
2008-09-23 10:20:00,26.51,27.34,26.46,26.6,1674000.0,18.4809,19.0596,18.4461,18.5437,1674000.0
2008-09-23 10:30:00,26.59,27.0,26.55,26.88,757000.0,18.5367,18.8225,18.5088,18.7389,757000.0
2008-09-23 10:40:00,26.88,26.97,26.45,26.5,749200.0,18.7389,18.8016,18.4391,18.474,749200.0
2008-09-23 10:50:00,26.5,26.85,26.09,26.61,904100.0,18.474,18.718,18.1881,18.5507,904100.0
2008-09-23 11:00:00,26.6,26.62,26.29,26.45,694400.0,18.5437,18.5576,18.3276,18.4391,694400.0
2008-09-23 11:10:00,26.45,26.64,26.31,26.61,480100.0,18.4391,18.5716,18.3415,18.5507,480100.0
2008-09-23 11:20:00,26.6,26.8,26.55,26.56,525200.0,18.5437,18.6831,18.5088,18.5158,525200.0
2008-09-23 11:30:00,26.56,26.89,26.55,26.61,442100.0,18.5158,18.7459,18.5088,18.5507,442100.0
2008-09-23 11:40:00,26.61,26.83,26.27,26.82,703900.0,18.5507,18.704,18.3136,18.6971,703900.0
2008-09-23 11:50:00,26.82,27.0,26.65,26.73,336700.0,18.6971,18.8225,18.5785,18.6343,336700.0
2008-09-23 12:00:00,26.74,27.25,26.68,27.22,424400.0,18.6413,18.9968,18.5995,18.9759,424400.0
2008-09-23 12:10:00,27.22,27.57,27.02,27.28,696500.0,18.9759,19.2199,18.8365,19.0177,696500.0
2008-09-23 12:20:00,27.29,27.29,26.69,26.8,504000.0,19.0247,19.0247,18.6064,18.6831,504000.0
2008-09-23 12:30:00,26.79,27.1,26.66,26.91,338600.0,18.6761,18.8923,18.5855,18.7598,338600.0
2008-09-23 12:40:00,26.92,27.0,26.66,26.76,250100.0,18.7668,18.8225,18.5855,18.6552,250100.0
2008-09-23 12:50:00,26.78,26.98,26.61,26.69,401400.0,18.6692,18.8086,18.5507,18.6064,401400.0
2008-09-23 13:00:00,26.69,26.7,26.03,26.29,940400.0,18.6064,18.6134,18.1463,18.3276,940400.0
2008-09-23 13:10:00,26.29,26.65,26.22,26.55,416100.0,18.3276,18.5785,18.2788,18.5088,416100.0
2008-09-23 13:20:00,26.57,27.3,26.54,27.11,512400.0,18.5228,19.0317,18.5019,18.8992,512400.0
2008-09-23 13:30:00,27.11,27.12,26.35,26.66,659900.0,18.8992,18.9062,18.3694,18.5855,659900.0
2008-09-23 13:40:00,26.67,26.98,26.64,26.8,357000.0,18.5925,18.8086,18.5716,18.6831,357000.0
2008-09-23 13:50:00,26.81,26.98,26.62,26.87,456800.0,18.6901,18.8086,18.5576,18.7319,456800.0
2008-09-23 14:00:00,26.87,27.54,26.79,27.44,815900.0,18.7319,19.199,18.6761,19.1293,815900.0
2008-09-23 14:10:00,27.44,27.7,27.11,27.7,677300.0,19.1293,19.3105,18.8992,19.3105,677300.0
2008-09-23 14:20:00,27.69,27.86,27.35,27.84,696800.0,19.3036,19.4221,19.0665,19.4081,696800.0
2008-09-23 14:30:00,27.85,28.07,27.64,27.86,891500.0,19.4151,19.5685,19.2687,19.4221,891500.0
2008-09-23 14:40:00,27.85,27.91,27.31,27.53,822900.0,19.4151,19.4569,19.0386,19.192,822900.0
2008-09-23 14:50:00,27.5,27.65,27.34,27.4,509000.0,19.1711,19.2757,19.0596,19.1014,509000.0
2008-09-23 15:00:00,27.4,27.55,26.94,27.33,739400.0,19.1014,19.206,18.7807,19.0526,739400.0
2008-09-23 15:10:00,27.34,27.65,27.21,27.53,608100.0,19.0596,19.2757,18.9689,19.192,608100.0
2008-09-23 15:20:00,27.48,27.54,26.7,26.71,778000.0,19.1572,19.199,18.6134,18.6204,778000.0
2008-09-23 15:30:00,26.71,27.05,26.51,26.81,800700.0,18.6204,18.8574,18.4809,18.6901,800700.0
2008-09-23 15:40:00,26.82,27.15,26.66,26.82,985300.0,18.6971,18.9271,18.5855,18.6971,985300.0
2008-09-23 15:50:00,26.81,27.9,26.79,27.26,2339900.0,18.6901,19.45,18.6761,19.0038,2339900.0
2008-09-24 09:30:00,29.0,29.35,28.26,28.45,1737000.0,20.2168,20.4608,19.7009,19.8334,1737000.0
2008-09-24 09:40:00,28.44,28.8,28.1,28.5,939200.0,19.8264,20.0774,19.5894,19.8682,939200.0
2008-09-24 09:50:00,28.51,28.65,28.07,28.59,670700.0,19.8752,19.9728,19.5685,19.931,670700.0
2008-09-24 10:00:00,28.58,28.63,28.0,28.22,715000.0,19.924,19.9589,19.5197,19.673,715000.0
2008-09-24 10:10:00,28.24,28.33,27.8,27.9,838200.0,19.687,19.7497,19.3802,19.45,838200.0
2008-09-24 10:20:00,27.91,28.38,27.87,28.35,621800.0,19.4569,19.7846,19.429,19.7637,621800.0
2008-09-24 10:30:00,28.35,28.68,28.27,28.43,618500.0,19.7637,19.9937,19.7079,19.8194,618500.0
2008-09-24 10:40:00,28.42,28.8,28.22,28.38,713700.0,19.8125,20.0774,19.673,19.7846,713700.0
2008-09-24 10:50:00,28.39,28.5,28.0,28.09,692300.0,19.7915,19.8682,19.5197,19.5824,692300.0
2008-09-24 11:00:00,28.11,28.19,27.75,27.79,1002200.0,19.5964,19.6521,19.3454,19.3733,1002200.0
2008-09-24 11:10:00,27.79,27.94,27.53,27.68,560100.0,19.3733,19.4778,19.192,19.2966,560100.0
2008-09-24 11:20:00,27.68,28.1,27.46,28.08,610700.0,19.2966,19.5894,19.1432,19.5754,610700.0
2008-09-24 11:30:00,28.07,28.32,27.83,27.98,401500.0,19.5685,19.7428,19.4012,19.5057,401500.0
2008-09-24 11:40:00,27.98,28.05,27.62,27.7,283100.0,19.5057,19.5545,19.2548,19.3105,283100.0
2008-09-24 11:50:00,27.7,28.0,27.7,27.93,401600.0,19.3105,19.5197,19.3105,19.4709,401600.0
2008-09-24 12:00:00,27.92,28.04,27.63,27.65,462000.0,19.4639,19.5476,19.2617,19.2757,462000.0
2008-09-24 12:10:00,27.66,27.7,27.4,27.51,1604400.0,19.2826,19.3105,19.1014,19.1781,1604400.0
2008-09-24 12:20:00,27.51,27.64,26.95,26.99,889900.0,19.1781,19.2687,18.7877,18.8156,889900.0
2008-09-24 12:30:00,26.98,27.26,26.96,26.99,713000.0,18.8086,19.0038,18.7947,18.8156,713000.0
2008-09-24 12:40:00,26.99,27.05,26.65,26.7,646100.0,18.8156,18.8574,18.5785,18.6134,646100.0
2008-09-24 12:50:00,26.7,26.87,26.68,26.72,499900.0,18.6134,18.7319,18.5995,18.6273,499900.0
2008-09-24 13:00:00,26.73,27.19,26.57,27.16,640700.0,18.6343,18.955,18.5228,18.9341,640700.0
2008-09-24 13:10:00,27.16,27.23,26.86,26.98,551600.0,18.9341,18.9829,18.7249,18.8086,551600.0
2008-09-24 13:20:00,26.97,26.98,26.59,26.61,953800.0,18.8016,18.8086,18.5367,18.5507,953800.0
2008-09-24 13:30:00,26.64,26.77,26.6,26.65,539200.0,18.5716,18.6622,18.5437,18.5785,539200.0
2008-09-24 13:40:00,26.65,26.87,26.56,26.85,740100.0,18.5785,18.7319,18.5158,18.718,740100.0
2008-09-24 13:50:00,26.85,26.96,26.02,26.33,1514600.0,18.718,18.7947,18.1393,18.3555,1514600.0
2008-09-24 14:00:00,26.35,26.42,26.13,26.37,662500.0,18.3694,18.4182,18.216,18.3833,662500.0
2008-09-24 14:10:00,26.37,26.62,26.18,26.53,923800.0,18.3833,18.5576,18.2509,18.4949,923800.0
2008-09-24 14:20:00,26.54,26.91,26.51,26.88,755300.0,18.5019,18.7598,18.4809,18.7389,755300.0
2008-09-24 14:30:00,26.89,27.0,26.6,26.86,570900.0,18.7459,18.8225,18.5437,18.7249,570900.0
2008-09-24 14:40:00,26.86,26.9,26.74,26.74,514700.0,18.7249,18.7528,18.6413,18.6413,514700.0
2008-09-24 14:50:00,26.73,26.76,26.44,26.5,609200.0,18.6343,18.6552,18.4321,18.474,609200.0
2008-09-24 15:00:00,26.49,26.52,26.49,26.51,719500.0,18.467,18.4879,18.467,18.4809,719500.0
2008-09-24 15:10:00,26.52,26.52,26.03,26.03,796800.0,18.4879,18.4879,18.1463,18.1463,796800.0
2008-09-24 15:20:00,26.04,26.05,25.75,25.97,1049300.0,18.1533,18.1603,17.9511,18.1045,1049300.0
2008-09-24 15:30:00,25.97,25.97,25.3,25.38,1432100.0,18.1045,18.1045,17.6374,17.6932,1432100.0
2008-09-24 15:40:00,25.37,25.5,23.8,24.36,4549300.0,17.6862,17.7768,16.5917,16.9821,4549300.0
2008-09-24 15:50:00,24.36,25.09,24.3,24.79,8937800.0,16.9821,17.491,16.9403,17.2819,8937800.0
2008-09-25 09:30:00,25.14,25.45,23.06,23.1,2494400.0,17.5259,17.742,16.0758,16.1037,2494400.0
2008-09-25 09:40:00,23.13,24.48,23.11,24.26,2092600.0,16.1246,17.0658,16.1107,16.9124,2092600.0
2008-09-25 09:50:00,24.29,25.19,24.22,25.0,1602100.0,16.9333,17.5607,16.8845,17.4283,1602100.0
2008-09-25 10:00:00,25.0,25.5,24.36,25.38,1321300.0,17.4283,17.7768,16.9821,17.6932,1321300.0
2008-09-25 10:10:00,25.38,26.22,25.11,26.0,1850800.0,17.6932,18.2788,17.505,18.1254,1850800.0
2008-09-25 10:20:00,26.0,26.05,25.5,25.75,962000.0,18.1254,18.1603,17.7768,17.9511,962000.0
2008-09-25 10:30:00,25.75,25.88,25.25,25.51,789000.0,17.9511,18.0418,17.6026,17.7838,789000.0
2008-09-25 10:40:00,25.5,25.8,25.45,25.75,489800.0,17.7768,17.986,17.742,17.9511,489800.0
2008-09-25 10:50:00,25.75,25.95,25.53,25.65,561700.0,17.9511,18.0905,17.7978,17.8814,561700.0
2008-09-25 11:00:00,25.63,26.3,25.43,26.0,858200.0,17.8675,18.3345,17.728,18.1254,858200.0
2008-09-25 11:10:00,26.01,26.28,25.87,26.28,547500.0,18.1324,18.3206,18.0348,18.3206,547500.0
2008-09-25 11:20:00,26.29,27.16,26.24,26.97,950800.0,18.3276,18.9341,18.2927,18.8016,950800.0
2008-09-25 11:30:00,26.96,27.34,26.36,26.59,1051300.0,18.7947,19.0596,18.3764,18.5367,1051300.0
2008-09-25 11:40:00,26.59,26.95,26.28,26.36,743800.0,18.5367,18.7877,18.3206,18.3764,743800.0
2008-09-25 11:50:00,26.36,26.4,25.5,26.15,1171700.0,18.3764,18.4043,17.7768,18.23,1171700.0
2008-09-25 12:00:00,26.17,26.18,25.53,25.6,505100.0,18.2439,18.2509,17.7978,17.8466,505100.0
2008-09-25 12:10:00,25.6,26.42,25.57,26.34,448100.0,17.8466,18.4182,17.8256,18.3624,448100.0
2008-09-25 12:20:00,26.34,26.7,26.18,26.6,510600.0,18.3624,18.6134,18.2509,18.5437,510600.0
2008-09-25 12:30:00,26.61,26.73,26.35,26.49,511200.0,18.5507,18.6343,18.3694,18.467,511200.0
2008-09-25 12:40:00,26.49,26.98,26.48,26.83,641600.0,18.467,18.8086,18.46,18.704,641600.0
2008-09-25 12:50:00,26.82,27.0,26.5,26.61,567500.0,18.6971,18.8225,18.474,18.5507,567500.0
2008-09-25 13:00:00,26.61,27.0,26.6,27.0,1315500.0,18.5507,18.8225,18.5437,18.8225,1315500.0
2008-09-25 13:10:00,26.99,27.16,26.95,27.03,737500.0,18.8156,18.9341,18.7877,18.8435,737500.0
2008-09-25 13:20:00,27.04,27.05,26.85,27.0,394300.0,18.8504,18.8574,18.718,18.8225,394300.0
2008-09-25 13:30:00,27.0,27.67,26.98,27.67,912100.0,18.8225,19.2896,18.8086,19.2896,912100.0
2008-09-25 13:40:00,27.64,27.94,26.95,27.15,1157800.0,19.2687,19.4778,18.7877,18.9271,1157800.0
2008-09-25 13:50:00,27.15,27.43,27.0,27.19,568500.0,18.9271,19.1223,18.8225,18.955,568500.0
2008-09-25 14:00:00,27.18,27.44,27.02,27.18,514800.0,18.948,19.1293,18.8365,18.948,514800.0
2008-09-25 14:10:00,27.19,27.2,26.51,26.75,714500.0,18.955,18.962,18.4809,18.6483,714500.0
2008-09-25 14:20:00,26.75,26.9,26.51,26.88,467600.0,18.6483,18.7528,18.4809,18.7389,467600.0
2008-09-25 14:30:00,26.89,26.98,26.73,26.89,387500.0,18.7459,18.8086,18.6343,18.7459,387500.0
2008-09-25 14:40:00,26.89,26.91,26.71,26.81,349700.0,18.7459,18.7598,18.6204,18.6901,349700.0
2008-09-25 14:50:00,26.8,27.0,26.66,26.96,445000.0,18.6831,18.8225,18.5855,18.7947,445000.0
2008-09-25 15:00:00,26.97,27.02,26.75,26.9,457700.0,18.8016,18.8365,18.6483,18.7528,457700.0
2008-09-25 15:10:00,26.91,27.06,26.71,26.93,388000.0,18.7598,18.8644,18.6204,18.7737,388000.0
2008-09-25 15:20:00,26.93,27.14,26.89,27.12,454700.0,18.7737,18.9201,18.7459,18.9062,454700.0
2008-09-25 15:30:00,27.11,27.5,27.0,27.26,728900.0,18.8992,19.1711,18.8225,19.0038,728900.0
2008-09-25 15:40:00,27.27,27.28,26.6,26.83,877000.0,19.0108,19.0177,18.5437,18.704,877000.0
2008-09-25 15:50:00,26.83,27.07,26.67,26.8,1265600.0,18.704,18.8713,18.5925,18.6831,1265600.0
2008-09-26 09:30:00,23.7,24.99,23.52,24.33,3455600.0,16.522,17.4213,16.3965,16.9612,3455600.0
2008-09-26 09:40:00,24.32,24.83,23.86,24.5,2706800.0,16.9542,17.3098,16.6335,17.0797,2706800.0
2008-09-26 09:50:00,24.5,26.0,24.17,25.56,2704000.0,17.0797,18.1254,16.8497,17.8187,2704000.0
2008-09-26 10:00:00,25.55,25.86,25.03,25.74,1705100.0,17.8117,18.0278,17.4492,17.9442,1705100.0
2008-09-26 10:10:00,25.74,27.1,25.4,26.2,2076400.0,17.9442,18.8923,17.7071,18.2648,2076400.0
2008-09-26 10:20:00,26.2,26.9,26.02,26.04,1195000.0,18.2648,18.7528,18.1393,18.1533,1195000.0
2008-09-26 10:30:00,26.04,26.85,25.54,26.61,1228600.0,18.1533,18.718,17.8047,18.5507,1228600.0
2008-09-26 10:40:00,26.65,27.0,26.0,26.07,1430600.0,18.5785,18.8225,18.1254,18.1742,1430600.0
2008-09-26 10:50:00,26.06,26.33,25.72,25.8,1382700.0,18.1672,18.3555,17.9302,17.986,1382700.0
2008-09-26 11:00:00,25.81,26.01,25.55,25.78,701100.0,17.993,18.1324,17.8117,17.972,701100.0
2008-09-26 11:10:00,25.77,25.83,24.9,25.39,1562000.0,17.9651,18.0069,17.3586,17.7002,1562000.0
2008-09-26 11:20:00,25.42,25.6,25.07,25.27,547800.0,17.7211,17.8466,17.4771,17.6165,547800.0
2008-09-26 11:30:00,25.27,25.27,24.55,25.02,677100.0,17.6165,17.6165,17.1146,17.4422,677100.0
2008-09-26 11:40:00,25.03,25.44,25.03,25.11,440900.0,17.4492,17.735,17.4492,17.505,440900.0
2008-09-26 11:50:00,25.1,25.18,24.89,24.98,536800.0,17.498,17.5538,17.3516,17.4143,536800.0
2008-09-26 12:00:00,24.98,25.01,24.87,24.97,487800.0,17.4143,17.4352,17.3376,17.4074,487800.0
2008-09-26 12:10:00,24.98,25.22,24.9,24.96,389500.0,17.4143,17.5816,17.3586,17.4004,389500.0
2008-09-26 12:20:00,24.96,25.35,24.92,25.21,561500.0,17.4004,17.6723,17.3725,17.5747,561500.0
2008-09-26 12:30:00,25.2,25.33,24.92,24.99,375300.0,17.5677,17.6583,17.3725,17.4213,375300.0
2008-09-26 12:40:00,24.99,25.35,24.94,25.07,346200.0,17.4213,17.6723,17.3864,17.4771,346200.0
2008-09-26 12:50:00,25.07,25.26,24.75,25.17,625400.0,17.4771,17.6095,17.254,17.5468,625400.0
2008-09-26 13:00:00,25.18,25.38,24.93,25.03,343600.0,17.5538,17.6932,17.3795,17.4492,343600.0
2008-09-26 13:10:00,25.04,25.3,25.0,25.03,644900.0,17.4562,17.6374,17.4283,17.4492,644900.0
2008-09-26 13:20:00,25.03,25.47,25.02,25.4,528900.0,17.4492,17.7559,17.4422,17.7071,528900.0
2008-09-26 13:30:00,25.46,25.85,25.37,25.73,693000.0,17.749,18.0208,17.6862,17.9372,693000.0
2008-09-26 13:40:00,25.73,26.09,25.73,25.95,545600.0,17.9372,18.1881,17.9372,18.0905,545600.0
2008-09-26 13:50:00,25.96,26.15,25.5,25.64,455000.0,18.0975,18.23,17.7768,17.8744,455000.0
2008-09-26 14:00:00,25.62,25.66,24.96,25.24,680300.0,17.8605,17.8884,17.4004,17.5956,680300.0
2008-09-26 14:10:00,25.24,25.7,25.2,25.57,394700.0,17.5956,17.9163,17.5677,17.8256,394700.0
2008-09-26 14:20:00,25.56,25.68,25.38,25.43,698200.0,17.8187,17.9023,17.6932,17.728,698200.0
2008-09-26 14:30:00,25.45,25.47,25.05,25.09,349700.0,17.742,17.7559,17.4631,17.491,349700.0
2008-09-26 14:40:00,25.08,25.48,25.05,25.23,414100.0,17.484,17.7629,17.4631,17.5886,414100.0
2008-09-26 14:50:00,25.23,25.46,25.2,25.26,346300.0,17.5886,17.749,17.5677,17.6095,346300.0
2008-09-26 15:00:00,25.26,25.36,25.02,25.11,500800.0,17.6095,17.6792,17.4422,17.505,500800.0
2008-09-26 15:10:00,25.12,25.28,25.08,25.15,456600.0,17.5119,17.6235,17.484,17.5328,456600.0
2008-09-26 15:20:00,25.16,25.98,25.15,25.36,1196700.0,17.5398,18.1115,17.5328,17.6792,1196700.0
2008-09-26 15:30:00,25.36,25.64,25.08,25.49,999100.0,17.6792,17.8744,17.484,17.7699,999100.0
2008-09-26 15:40:00,25.5,25.65,24.52,24.68,1613200.0,17.7768,17.8814,17.0937,17.2052,1613200.0
2008-09-26 15:50:00,24.68,25.5,24.6,25.25,2404900.0,17.2052,17.7768,17.1494,17.6026,2404900.0
2008-09-29 09:30:00,24.76,24.83,21.68,23.47,4356400.0,17.261,17.3098,15.1138,16.3617,4356400.0
2008-09-29 09:40:00,23.48,23.61,22.6,22.97,1599000.0,16.3686,16.4593,15.7552,16.0131,1599000.0
2008-09-29 09:50:00,22.95,22.95,21.96,22.39,1865900.0,15.9992,15.9992,15.309,15.6088,1865900.0
2008-09-29 10:00:00,22.39,22.86,21.8,21.98,3083300.0,15.6088,15.9364,15.1975,15.3229,3083300.0
2008-09-29 10:10:00,21.85,22.2,20.0,20.88,3018600.0,15.2323,15.4763,13.9426,14.5561,3018600.0
2008-09-29 10:20:00,20.83,21.95,20.75,21.33,1786100.0,14.5212,15.302,14.4655,14.8698,1786100.0
2008-09-29 10:30:00,21.33,21.95,21.11,21.86,1199500.0,14.8698,15.302,14.7164,15.2393,1199500.0
2008-09-29 10:40:00,21.86,23.25,21.73,22.78,1549700.0,15.2393,16.2083,15.1487,15.8806,1549700.0
2008-09-29 10:50:00,22.75,23.0,22.27,22.54,1146600.0,15.8597,16.034,15.5251,15.7133,1146600.0
2008-09-29 11:00:00,22.54,23.18,21.93,23.15,1432300.0,15.7133,16.1595,15.2881,16.1386,1432300.0
2008-09-29 11:10:00,23.16,23.3,22.21,22.58,1059600.0,16.1456,16.2432,15.4833,15.7412,1059600.0
2008-09-29 11:20:00,22.55,23.12,22.52,23.12,832700.0,15.7203,16.1177,15.6994,16.1177,832700.0
2008-09-29 11:30:00,23.13,23.26,22.62,22.85,762500.0,16.1246,16.2153,15.7691,15.9294,762500.0
2008-09-29 11:40:00,22.85,23.0,22.75,22.86,618000.0,15.9294,16.034,15.8597,15.9364,618000.0
2008-09-29 11:50:00,22.84,23.12,22.81,22.83,627200.0,15.9225,16.1177,15.9016,15.9155,627200.0
2008-09-29 12:00:00,22.82,22.98,22.7,22.92,631100.0,15.9085,16.0201,15.8249,15.9782,631100.0
2008-09-29 12:10:00,22.92,23.02,22.7,22.71,535600.0,15.9782,16.048,15.8249,15.8318,535600.0
2008-09-29 12:20:00,22.7,23.17,22.25,22.62,838900.0,15.8249,16.1525,15.5112,15.7691,838900.0
2008-09-29 12:30:00,22.6,23.3,22.59,22.86,840700.0,15.7552,16.2432,15.7482,15.9364,840700.0
2008-09-29 12:40:00,22.86,23.09,22.86,23.05,553800.0,15.9364,16.0968,15.9364,16.0689,553800.0
2008-09-29 12:50:00,23.05,23.11,22.81,23.05,466700.0,16.0689,16.1107,15.9016,16.0689,466700.0
2008-09-29 13:00:00,23.06,23.07,22.77,22.85,419900.0,16.0758,16.0828,15.8737,15.9294,419900.0
2008-09-29 13:10:00,22.87,23.04,22.81,22.92,476000.0,15.9434,16.0619,15.9016,15.9782,476000.0
2008-09-29 13:20:00,22.92,23.49,22.88,23.37,746600.0,15.9782,16.3756,15.9504,16.292,746600.0
2008-09-29 13:30:00,23.37,23.54,22.2,23.15,1823900.0,16.292,16.4105,15.4763,16.1386,1823900.0
2008-09-29 13:40:00,23.16,23.16,20.01,21.94,2048800.0,16.1456,16.1456,13.9496,15.2951,2048800.0
2008-09-29 13:50:00,21.92,22.59,21.14,21.33,1787800.0,15.2811,15.7482,14.7373,14.8698,1787800.0
2008-09-29 14:00:00,21.34,22.02,20.1,20.54,1288300.0,14.8768,15.3508,14.0123,14.3191,1288300.0
2008-09-29 14:10:00,20.54,21.25,20.0,20.9,2146400.0,14.3191,14.814,13.9426,14.57,2146400.0
2008-09-29 14:20:00,20.91,21.35,20.66,20.97,1553700.0,14.577,14.8837,14.4027,14.6188,1553700.0
2008-09-29 14:30:00,20.99,21.65,20.75,21.56,910600.0,14.6328,15.0929,14.4655,15.0301,910600.0
2008-09-29 14:40:00,21.57,21.76,20.8,20.93,600300.0,15.0371,15.1696,14.5003,14.591,600300.0
2008-09-29 14:50:00,20.94,21.2,20.74,20.8,770700.0,14.5979,14.7792,14.4585,14.5003,770700.0
2008-09-29 15:00:00,20.8,21.2,20.5,20.8,894600.0,14.5003,14.7792,14.2912,14.5003,894600.0
2008-09-29 15:10:00,20.83,20.96,20.3,20.38,589400.0,14.5212,14.6119,14.1518,14.2075,589400.0
2008-09-29 15:20:00,20.37,20.57,19.14,19.55,1235100.0,14.2006,14.34,13.3431,13.6289,1235100.0
2008-09-29 15:30:00,19.56,20.9,19.35,20.84,1389500.0,13.6359,14.57,13.4895,14.5282,1389500.0
2008-09-29 15:40:00,20.88,21.29,20.46,21.24,1307900.0,14.5561,14.8419,14.2633,14.8071,1307900.0
2008-09-29 15:50:00,21.24,23.14,20.98,21.16,2094700.0,14.8071,16.1316,14.6258,14.7513,2094700.0
2008-09-30 09:30:00,22.0,22.93,21.84,22.12,1822800.0,15.3369,15.9852,15.2253,15.4205,1822800.0
2008-09-30 09:40:00,22.15,22.6,22.1,22.25,789400.0,15.4415,15.7552,15.4066,15.5112,789400.0
2008-09-30 09:50:00,22.26,22.49,22.09,22.29,1058900.0,15.5181,15.6785,15.3996,15.5391,1058900.0
2008-09-30 10:00:00,22.29,22.7,22.21,22.4,897700.0,15.5391,15.8249,15.4833,15.6157,897700.0
2008-09-30 10:10:00,22.4,22.55,22.22,22.42,633100.0,15.6157,15.7203,15.4903,15.6297,633100.0
2008-09-30 10:20:00,22.42,22.44,21.52,22.07,1097000.0,15.6297,15.6436,15.0023,15.3857,1097000.0
2008-09-30 10:30:00,22.04,22.28,21.98,22.15,625900.0,15.3648,15.5321,15.3229,15.4415,625900.0
2008-09-30 10:40:00,22.15,22.23,22.0,22.16,689400.0,15.4415,15.4972,15.3369,15.4484,689400.0
2008-09-30 10:50:00,22.15,22.25,21.8,21.95,774400.0,15.4415,15.5112,15.1975,15.302,774400.0
2008-09-30 11:00:00,21.95,22.06,21.94,22.01,814500.0,15.302,15.3787,15.2951,15.3439,814500.0
2008-09-30 11:10:00,22.0,22.06,21.92,22.03,441800.0,15.3369,15.3787,15.2811,15.3578,441800.0
2008-09-30 11:20:00,22.03,22.21,21.97,22.16,448700.0,15.3578,15.4833,15.316,15.4484,448700.0
2008-09-30 11:30:00,22.16,22.74,22.16,22.71,831200.0,15.4484,15.8528,15.4484,15.8318,831200.0
2008-09-30 11:40:00,22.72,23.67,22.72,23.33,1364400.0,15.8388,16.5011,15.8388,16.2641,1364400.0
2008-09-30 11:50:00,23.34,23.64,23.27,23.47,1037600.0,16.271,16.4802,16.2222,16.3617,1037600.0
2008-09-30 12:00:00,23.45,23.65,23.08,23.31,634300.0,16.3477,16.4871,16.0898,16.2501,634300.0
2008-09-30 12:10:00,23.3,23.45,23.25,23.44,351400.0,16.2432,16.3477,16.2083,16.3408,351400.0
2008-09-30 12:20:00,23.43,23.63,23.1,23.13,439700.0,16.3338,16.4732,16.1037,16.1246,439700.0
2008-09-30 12:30:00,23.13,23.47,22.93,23.16,396400.0,16.1246,16.3617,15.9852,16.1456,396400.0
2008-09-30 12:40:00,23.18,23.41,23.13,23.13,212500.0,16.1595,16.3198,16.1246,16.1246,212500.0
2008-09-30 12:50:00,23.13,23.14,22.78,22.95,349900.0,16.1246,16.1316,15.8806,15.9992,349900.0
2008-09-30 13:00:00,22.97,23.1,22.85,22.96,331300.0,16.0131,16.1037,15.9294,16.0061,331300.0
2008-09-30 13:10:00,22.97,23.02,22.66,22.97,270700.0,16.0131,16.048,15.797,16.0131,270700.0
2008-09-30 13:20:00,22.97,23.15,22.92,23.02,604000.0,16.0131,16.1386,15.9782,16.048,604000.0
2008-09-30 13:30:00,23.02,23.95,22.96,23.93,1007700.0,16.048,16.6963,16.0061,16.6823,1007700.0
2008-09-30 13:40:00,23.93,24.5,23.9,24.28,1295100.0,16.6823,17.0797,16.6614,16.9263,1295100.0
2008-09-30 13:50:00,24.28,25.25,24.27,25.18,1680500.0,16.9263,17.6026,16.9194,17.5538,1680500.0
2008-09-30 14:00:00,25.18,25.36,24.4,24.4,1646900.0,17.5538,17.6792,17.01,17.01,1646900.0
2008-09-30 14:10:00,24.4,24.75,24.26,24.54,909500.0,17.01,17.254,16.9124,17.1076,909500.0
2008-09-30 14:20:00,24.53,24.67,24.29,24.66,666700.0,17.1006,17.1982,16.9333,17.1913,666700.0
2008-09-30 14:30:00,24.66,24.76,24.03,24.03,738000.0,17.1913,17.261,16.7521,16.7521,738000.0
2008-09-30 14:40:00,24.04,24.24,23.76,24.12,544600.0,16.759,16.8985,16.5638,16.8148,544600.0
2008-09-30 14:50:00,24.13,24.22,23.96,24.12,417500.0,16.8218,16.8845,16.7033,16.8148,417500.0
2008-09-30 15:00:00,24.11,24.2,23.96,24.0,460300.0,16.8078,16.8706,16.7033,16.7311,460300.0
2008-09-30 15:10:00,24.02,24.14,23.6,23.66,564200.0,16.7451,16.8287,16.4523,16.4941,564200.0
2008-09-30 15:20:00,23.65,24.5,23.6,24.15,1485200.0,16.4871,17.0797,16.4523,16.8357,1485200.0
2008-09-30 15:30:00,24.17,24.53,23.93,23.98,1009300.0,16.8497,17.1006,16.6823,16.7172,1009300.0
2008-09-30 15:40:00,23.98,24.07,23.62,23.67,1301700.0,16.7172,16.7799,16.4662,16.5011,1301700.0
2008-09-30 15:50:00,23.67,23.7,22.5,23.5,3988100.0,16.5011,16.522,15.6854,16.3826,3988100.0
2008-10-01 09:30:00,22.72,23.09,21.76,22.01,1902400.0,15.8388,16.0968,15.1696,15.3439,1902400.0
2008-10-01 09:40:00,22.0,22.45,21.94,22.23,1418600.0,15.3369,15.6506,15.2951,15.4972,1418600.0
2008-10-01 09:50:00,22.23,23.0,22.07,22.86,1454600.0,15.4972,16.034,15.3857,15.9364,1454600.0
2008-10-01 10:00:00,22.86,22.87,22.09,22.25,1367500.0,15.9364,15.9434,15.3996,15.5112,1367500.0
2008-10-01 10:10:00,22.26,22.39,22.02,22.2,1279400.0,15.5181,15.6088,15.3508,15.4763,1279400.0
2008-10-01 10:20:00,22.2,22.47,22.0,22.41,976100.0,15.4763,15.6645,15.3369,15.6227,976100.0
2008-10-01 10:30:00,22.42,22.43,22.02,22.04,965100.0,15.6297,15.6366,15.3508,15.3648,965100.0
2008-10-01 10:40:00,22.04,22.14,22.0,22.03,726100.0,15.3648,15.4345,15.3369,15.3578,726100.0
2008-10-01 10:50:00,22.02,22.3,21.99,22.3,1081300.0,15.3508,15.546,15.3299,15.546,1081300.0
2008-10-01 11:00:00,22.29,22.3,22.06,22.24,703400.0,15.5391,15.546,15.3787,15.5042,703400.0
2008-10-01 11:10:00,22.23,22.34,22.03,22.12,744800.0,15.4972,15.5739,15.3578,15.4205,744800.0
2008-10-01 11:20:00,22.12,22.37,22.05,22.28,822500.0,15.4205,15.5948,15.3717,15.5321,822500.0
2008-10-01 11:30:00,22.28,22.49,22.22,22.49,653900.0,15.5321,15.6785,15.4903,15.6785,653900.0
2008-10-01 11:40:00,22.48,22.55,22.31,22.44,410300.0,15.6715,15.7203,15.553,15.6436,410300.0
2008-10-01 11:50:00,22.44,22.73,22.36,22.56,758800.0,15.6436,15.8458,15.5878,15.7273,758800.0
2008-10-01 12:00:00,22.56,22.7,22.37,22.41,575000.0,15.7273,15.8249,15.5948,15.6227,575000.0
2008-10-01 12:10:00,22.4,23.0,22.4,23.0,1015800.0,15.6157,16.034,15.6157,16.034,1015800.0
2008-10-01 12:20:00,23.0,23.4,22.97,23.08,1546600.0,16.034,16.3129,16.0131,16.0898,1546600.0
2008-10-01 12:30:00,23.09,23.45,23.0,23.0,1372000.0,16.0968,16.3477,16.034,16.034,1372000.0
2008-10-01 12:40:00,23.0,23.2,22.75,23.09,821800.0,16.034,16.1734,15.8597,16.0968,821800.0
2008-10-01 12:50:00,23.1,23.35,22.9,22.9,1046700.0,16.1037,16.278,15.9643,15.9643,1046700.0
2008-10-01 13:00:00,22.9,23.0,22.53,22.7,832700.0,15.9643,16.034,15.7064,15.8249,832700.0
2008-10-01 13:10:00,22.7,23.13,22.67,22.88,561200.0,15.8249,16.1246,15.804,15.9504,561200.0
2008-10-01 13:20:00,22.86,23.26,22.85,23.18,410700.0,15.9364,16.2153,15.9294,16.1595,410700.0
2008-10-01 13:30:00,23.18,23.24,22.66,22.9,640000.0,16.1595,16.2013,15.797,15.9643,640000.0
2008-10-01 13:40:00,22.89,23.31,22.86,23.06,777100.0,15.9573,16.2501,15.9364,16.0758,777100.0
2008-10-01 13:50:00,23.05,23.25,22.98,23.0,544900.0,16.0689,16.2083,16.0201,16.034,544900.0
2008-10-01 14:00:00,23.0,23.21,22.9,23.12,411700.0,16.034,16.1804,15.9643,16.1177,411700.0
2008-10-01 14:10:00,23.11,23.43,23.03,23.42,443000.0,16.1107,16.3338,16.0549,16.3268,443000.0
2008-10-01 14:20:00,23.41,23.88,23.4,23.71,1089800.0,16.3198,16.6475,16.3129,16.529,1089800.0
2008-10-01 14:30:00,23.71,24.17,23.46,24.17,730600.0,16.529,16.8497,16.3547,16.8497,730600.0
2008-10-01 14:40:00,24.17,24.22,23.79,24.12,734300.0,16.8497,16.8845,16.5847,16.8148,734300.0
2008-10-01 14:50:00,24.13,24.17,23.58,23.71,681400.0,16.8218,16.8497,16.4383,16.529,681400.0
2008-10-01 15:00:00,23.71,23.95,23.53,23.84,553000.0,16.529,16.6963,16.4035,16.6196,553000.0
2008-10-01 15:10:00,23.84,24.09,23.78,24.09,719500.0,16.6196,16.7939,16.5778,16.7939,719500.0
2008-10-01 15:20:00,24.08,24.3,23.95,24.03,866000.0,16.7869,16.9403,16.6963,16.7521,866000.0
2008-10-01 15:30:00,24.03,24.54,24.02,24.29,946000.0,16.7521,17.1076,16.7451,16.9333,946000.0
2008-10-01 15:40:00,24.29,24.67,24.28,24.49,822200.0,16.9333,17.1982,16.9263,17.0727,822200.0
2008-10-01 15:50:00,24.5,24.87,24.36,24.73,1333000.0,17.0797,17.3376,16.9821,17.2401,1333000.0
2008-10-02 09:30:00,23.91,25.12,23.82,24.07,1200800.0,16.6684,17.5119,16.6057,16.7799,1200800.0
2008-10-02 09:40:00,24.09,24.59,24.0,24.14,835200.0,16.7939,17.1425,16.7311,16.8287,835200.0
2008-10-02 09:50:00,24.15,24.72,24.14,24.25,487700.0,16.8357,17.2331,16.8287,16.9054,487700.0
2008-10-02 10:00:00,24.22,24.23,23.6,23.82,791200.0,16.8845,16.8915,16.4523,16.6057,791200.0
2008-10-02 10:10:00,23.82,23.96,23.17,23.25,1177500.0,16.6057,16.7033,16.1525,16.2083,1177500.0
2008-10-02 10:20:00,23.25,23.76,23.1,23.65,628000.0,16.2083,16.5638,16.1037,16.4871,628000.0
2008-10-02 10:30:00,23.66,23.83,23.35,23.5,401700.0,16.4941,16.6126,16.278,16.3826,401700.0
2008-10-02 10:40:00,23.51,23.63,23.31,23.33,323300.0,16.3896,16.4732,16.2501,16.2641,323300.0
2008-10-02 10:50:00,23.34,23.8,23.34,23.63,343100.0,16.271,16.5917,16.271,16.4732,343100.0
2008-10-02 11:00:00,23.62,23.79,23.29,23.39,349100.0,16.4662,16.5847,16.2362,16.3059,349100.0
2008-10-02 11:10:00,23.36,23.55,23.17,23.39,338100.0,16.285,16.4174,16.1525,16.3059,338100.0
2008-10-02 11:20:00,23.37,23.73,23.35,23.58,450900.0,16.292,16.5429,16.278,16.4383,450900.0
2008-10-02 11:30:00,23.56,23.67,23.49,23.64,279000.0,16.4244,16.5011,16.3756,16.4802,279000.0
2008-10-02 11:40:00,23.64,23.83,23.59,23.68,335900.0,16.4802,16.6126,16.4453,16.5081,335900.0
2008-10-02 11:50:00,23.66,23.8,23.5,23.73,255300.0,16.4941,16.5917,16.3826,16.5429,255300.0
2008-10-02 12:00:00,23.71,24.1,23.67,23.81,283700.0,16.529,16.8009,16.5011,16.5987,283700.0
2008-10-02 12:10:00,23.81,24.0,23.56,23.87,204400.0,16.5987,16.7311,16.4244,16.6405,204400.0
2008-10-02 12:20:00,23.85,23.95,23.7,23.78,193600.0,16.6266,16.6963,16.522,16.5778,193600.0
2008-10-02 12:30:00,23.75,24.08,23.72,24.07,185100.0,16.5569,16.7869,16.5359,16.7799,185100.0
2008-10-02 12:40:00,24.07,24.22,23.96,24.03,190400.0,16.7799,16.8845,16.7033,16.7521,190400.0
2008-10-02 12:50:00,24.03,24.3,24.01,24.22,229200.0,16.7521,16.9403,16.7381,16.8845,229200.0
2008-10-02 13:00:00,24.22,24.23,24.07,24.09,235300.0,16.8845,16.8915,16.7799,16.7939,235300.0
2008-10-02 13:10:00,24.13,24.22,24.03,24.19,277900.0,16.8218,16.8845,16.7521,16.8636,277900.0
2008-10-02 13:20:00,24.16,24.47,24.15,24.43,253200.0,16.8427,17.0588,16.8357,17.0309,253200.0
2008-10-02 13:30:00,24.44,24.56,24.02,24.11,350100.0,17.0379,17.1215,16.7451,16.8078,350100.0
2008-10-02 13:40:00,24.1,24.3,23.8,23.92,466100.0,16.8009,16.9403,16.5917,16.6754,466100.0
2008-10-02 13:50:00,23.91,24.08,23.5,24.07,467600.0,16.6684,16.7869,16.3826,16.7799,467600.0
2008-10-02 14:00:00,24.06,24.14,23.65,23.83,299500.0,16.773,16.8287,16.4871,16.6126,299500.0
2008-10-02 14:10:00,23.82,24.16,23.78,23.86,235100.0,16.6057,16.8427,16.5778,16.6335,235100.0
2008-10-02 14:20:00,23.87,23.87,23.6,23.66,260400.0,16.6405,16.6405,16.4523,16.4941,260400.0
2008-10-02 14:30:00,23.65,23.75,23.26,23.52,570700.0,16.4871,16.5569,16.2153,16.3965,570700.0
2008-10-02 14:40:00,23.53,23.65,23.38,23.47,273900.0,16.4035,16.4871,16.2989,16.3617,273900.0
2008-10-02 14:50:00,23.48,24.06,23.26,23.87,342500.0,16.3686,16.773,16.2153,16.6405,342500.0
2008-10-02 15:00:00,23.86,24.04,23.84,23.99,263100.0,16.6335,16.759,16.6196,16.7242,263100.0
2008-10-02 15:10:00,23.99,24.25,23.56,23.67,386200.0,16.7242,16.9054,16.4244,16.5011,386200.0
2008-10-02 15:20:00,23.67,23.95,23.57,23.71,351800.0,16.5011,16.6963,16.4314,16.529,351800.0
2008-10-02 15:30:00,23.71,23.83,23.41,23.49,529400.0,16.529,16.6126,16.3198,16.3756,529400.0
2008-10-02 15:40:00,23.48,23.68,23.31,23.42,625500.0,16.3686,16.5081,16.2501,16.3268,625500.0
2008-10-02 15:50:00,23.42,23.65,23.17,23.25,1048200.0,16.3268,16.4871,16.1525,16.2083,1048200.0
2008-10-03 09:30:00,24.4,24.77,24.27,24.65,1006800.0,17.01,17.2679,16.9194,17.1843,1006800.0
2008-10-03 09:40:00,24.65,24.99,24.47,24.69,1032400.0,17.1843,17.4213,17.0588,17.2122,1032400.0
2008-10-03 09:50:00,24.7,25.75,24.69,25.14,1415800.0,17.2191,17.9511,17.2122,17.5259,1415800.0
2008-10-03 10:00:00,25.14,25.49,25.0,25.1,1734100.0,17.5259,17.7699,17.4283,17.498,1734100.0
2008-10-03 10:10:00,25.11,25.34,25.05,25.28,906200.0,17.505,17.6653,17.4631,17.6235,906200.0
2008-10-03 10:20:00,25.28,25.73,25.09,25.7,988100.0,17.6235,17.9372,17.491,17.9163,988100.0
2008-10-03 10:30:00,25.69,25.83,25.51,25.72,806900.0,17.9093,18.0069,17.7838,17.9302,806900.0
2008-10-03 10:40:00,25.72,25.77,25.44,25.61,582400.0,17.9302,17.9651,17.735,17.8535,582400.0
2008-10-03 10:50:00,25.61,26.68,25.56,26.54,1208500.0,17.8535,18.5995,17.8187,18.5019,1208500.0
2008-10-03 11:00:00,26.55,26.73,25.69,25.87,1108300.0,18.5088,18.6343,17.9093,18.0348,1108300.0
2008-10-03 11:10:00,25.87,25.92,25.5,25.54,562600.0,18.0348,18.0696,17.7768,17.8047,562600.0
2008-10-03 11:20:00,25.54,26.05,25.52,25.77,444700.0,17.8047,18.1603,17.7908,17.9651,444700.0
2008-10-03 11:30:00,25.77,26.25,25.65,26.25,519900.0,17.9651,18.2997,17.8814,18.2997,519900.0
2008-10-03 11:40:00,26.25,26.36,25.85,25.94,282700.0,18.2997,18.3764,18.0208,18.0836,282700.0
2008-10-03 11:50:00,25.94,25.95,25.35,25.37,471200.0,18.0836,18.0905,17.6723,17.6862,471200.0
2008-10-03 12:00:00,25.36,25.5,25.27,25.3,407600.0,17.6792,17.7768,17.6165,17.6374,407600.0
2008-10-03 12:10:00,25.29,25.31,24.97,25.01,690000.0,17.6304,17.6444,17.4074,17.4352,690000.0
2008-10-03 12:20:00,25.01,25.45,24.89,25.4,319600.0,17.4352,17.742,17.3516,17.7071,319600.0
2008-10-03 12:30:00,25.4,25.75,25.26,25.67,413700.0,17.7071,17.9511,17.6095,17.8954,413700.0
2008-10-03 12:40:00,25.68,26.0,25.65,25.72,314000.0,17.9023,18.1254,17.8814,17.9302,314000.0
2008-10-03 12:50:00,25.73,25.94,25.65,25.79,464300.0,17.9372,18.0836,17.8814,17.979,464300.0
2008-10-03 13:00:00,25.79,26.43,25.65,26.4,551400.0,17.979,18.4252,17.8814,18.4043,551400.0
2008-10-03 13:10:00,26.41,26.5,25.42,25.81,861700.0,18.4112,18.474,17.7211,17.993,861700.0
2008-10-03 13:20:00,25.82,26.39,25.02,25.4,1128600.0,17.9999,18.3973,17.4422,17.7071,1128600.0
2008-10-03 13:30:00,25.4,25.4,24.42,25.0,1172400.0,17.7071,17.7071,17.0239,17.4283,1172400.0
2008-10-03 13:40:00,25.0,25.18,24.56,24.98,770000.0,17.4283,17.5538,17.1215,17.4143,770000.0
2008-10-03 13:50:00,25.0,25.4,24.86,25.15,586200.0,17.4283,17.7071,17.3307,17.5328,586200.0
2008-10-03 14:00:00,25.15,25.3,24.7,25.0,444600.0,17.5328,17.6374,17.2191,17.4283,444600.0
2008-10-03 14:10:00,24.98,25.11,24.71,24.92,445100.0,17.4143,17.505,17.2261,17.3725,445100.0
2008-10-03 14:20:00,24.92,24.99,23.37,23.78,545100.0,17.3725,17.4213,16.292,16.5778,545100.0
2008-10-03 14:30:00,23.78,24.12,22.51,23.64,982800.0,16.5778,16.8148,15.6924,16.4802,982800.0
2008-10-03 14:40:00,23.62,23.79,22.95,23.56,561900.0,16.4662,16.5847,15.9992,16.4244,561900.0
2008-10-03 14:50:00,23.52,24.0,23.5,23.89,480500.0,16.3965,16.7311,16.3826,16.6545,480500.0
2008-10-03 15:00:00,23.89,23.99,23.28,23.87,576000.0,16.6545,16.7242,16.2292,16.6405,576000.0
2008-10-03 15:10:00,23.88,24.34,23.75,23.95,449400.0,16.6475,16.9682,16.5569,16.6963,449400.0
2008-10-03 15:20:00,23.95,24.45,23.94,24.37,756000.0,16.6963,17.0449,16.6893,16.9891,756000.0
2008-10-03 15:30:00,24.39,24.91,24.03,24.25,858100.0,17.003,17.3655,16.7521,16.9054,858100.0
2008-10-03 15:40:00,24.22,24.27,23.58,23.98,1067300.0,16.8845,16.9194,16.4383,16.7172,1067300.0
2008-10-03 15:50:00,23.98,24.61,23.72,23.82,1401800.0,16.7172,17.1564,16.5359,16.6057,1401800.0
2008-10-06 09:30:00,22.5,22.7,21.9,22.52,1096400.0,15.6854,15.8249,15.2672,15.6994,1096400.0
2008-10-06 09:40:00,22.51,22.62,21.57,21.63,751900.0,15.6924,15.7691,15.0371,15.0789,751900.0
2008-10-06 09:50:00,21.63,22.05,21.0,21.11,1010500.0,15.0789,15.3717,14.6398,14.7164,1010500.0
2008-10-06 10:00:00,21.11,21.56,20.5,21.23,1150600.0,14.7164,15.0301,14.2912,14.8001,1150600.0
2008-10-06 10:10:00,21.23,21.56,20.61,20.93,899200.0,14.8001,15.0301,14.3679,14.591,899200.0
2008-10-06 10:20:00,20.94,21.37,20.36,20.74,732800.0,14.5979,14.8977,14.1936,14.4585,732800.0
2008-10-06 10:30:00,20.73,20.96,20.3,20.3,497000.0,14.4515,14.6119,14.1518,14.1518,497000.0
2008-10-06 10:40:00,20.3,20.84,20.17,20.39,662800.0,14.1518,14.5282,14.0611,14.2145,662800.0
2008-10-06 10:50:00,20.38,20.97,20.17,20.81,681200.0,14.2075,14.6188,14.0611,14.5073,681200.0
2008-10-06 11:00:00,20.8,21.43,20.79,21.21,951800.0,14.5003,14.9395,14.4934,14.7861,951800.0
2008-10-06 11:10:00,21.22,21.5,20.95,21.25,715800.0,14.7931,14.9883,14.6049,14.814,715800.0
2008-10-06 11:20:00,21.25,21.62,21.0,21.37,686800.0,14.814,15.072,14.6398,14.8977,686800.0
2008-10-06 11:30:00,21.35,21.41,21.0,21.15,444000.0,14.8837,14.9256,14.6398,14.7443,444000.0
2008-10-06 11:40:00,21.12,21.36,21.12,21.27,371200.0,14.7234,14.8907,14.7234,14.828,371200.0
2008-10-06 11:50:00,21.27,21.52,21.2,21.44,428800.0,14.828,15.0023,14.7792,14.9465,428800.0
2008-10-06 12:00:00,21.44,21.58,21.35,21.38,390600.0,14.9465,15.0441,14.8837,14.9047,390600.0
2008-10-06 12:10:00,21.38,21.8,21.35,21.62,311600.0,14.9047,15.1975,14.8837,15.072,311600.0
2008-10-06 12:20:00,21.62,21.84,21.61,21.66,431900.0,15.072,15.2253,15.065,15.0999,431900.0
2008-10-06 12:30:00,21.65,21.73,21.03,21.04,401800.0,15.0929,15.1487,14.6607,14.6676,401800.0
2008-10-06 12:40:00,21.03,21.48,21.01,21.47,349000.0,14.6607,14.9744,14.6467,14.9674,349000.0
2008-10-06 12:50:00,21.47,21.56,21.42,21.52,296400.0,14.9674,15.0301,14.9325,15.0023,296400.0
2008-10-06 13:00:00,21.5,21.6,21.23,21.27,339700.0,14.9883,15.058,14.8001,14.828,339700.0
2008-10-06 13:10:00,21.27,21.45,21.18,21.4,260200.0,14.828,14.9535,14.7652,14.9186,260200.0
2008-10-06 13:20:00,21.39,21.5,21.11,21.27,403800.0,14.9116,14.9883,14.7164,14.828,403800.0
2008-10-06 13:30:00,21.26,21.32,21.14,21.23,289500.0,14.821,14.8628,14.7373,14.8001,289500.0
2008-10-06 13:40:00,21.23,21.4,21.02,21.07,392400.0,14.8001,14.9186,14.6537,14.6886,392400.0
2008-10-06 13:50:00,21.07,21.55,21.06,21.34,464300.0,14.6886,15.0232,14.6816,14.8768,464300.0
2008-10-06 14:00:00,21.32,21.5,21.3,21.45,419400.0,14.8628,14.9883,14.8489,14.9535,419400.0
2008-10-06 14:10:00,21.47,21.86,21.22,21.24,639800.0,14.9674,15.2393,14.7931,14.8071,639800.0
2008-10-06 14:20:00,21.21,21.88,21.08,21.63,680300.0,14.7861,15.2532,14.6955,15.0789,680300.0
2008-10-06 14:30:00,21.63,21.89,21.46,21.53,645100.0,15.0789,15.2602,14.9604,15.0092,645100.0
2008-10-06 14:40:00,21.55,21.57,21.23,21.48,609400.0,15.0232,15.0371,14.8001,14.9744,609400.0
2008-10-06 14:50:00,21.38,22.2,21.36,22.1,669800.0,14.9047,15.4763,14.8907,15.4066,669800.0
2008-10-06 15:00:00,22.1,22.6,21.97,22.25,795400.0,15.4066,15.7552,15.316,15.5112,795400.0
2008-10-06 15:10:00,22.24,22.75,22.04,22.75,859500.0,15.5042,15.8597,15.3648,15.8597,859500.0
2008-10-06 15:20:00,22.75,22.91,22.19,22.63,921000.0,15.8597,15.9713,15.4693,15.7761,921000.0
2008-10-06 15:30:00,22.63,22.98,22.45,22.72,899000.0,15.7761,16.0201,15.6506,15.8388,899000.0
2008-10-06 15:40:00,22.71,24.2,22.59,24.01,1428000.0,15.8318,16.8706,15.7482,16.7381,1428000.0
2008-10-06 15:50:00,24.01,24.4,23.03,24.15,1643100.0,16.7381,17.01,16.0549,16.8357,1643100.0
2008-10-07 09:30:00,24.28,24.28,22.61,22.94,1268900.0,16.9263,16.9263,15.7621,15.9922,1268900.0
2008-10-07 09:40:00,22.93,23.52,22.5,22.63,939000.0,15.9852,16.3965,15.6854,15.7761,939000.0
2008-10-07 09:50:00,22.63,22.7,21.08,21.51,1313700.0,15.7761,15.8249,14.6955,14.9953,1313700.0
2008-10-07 10:00:00,21.52,21.65,20.88,21.48,1087600.0,15.0023,15.0929,14.5561,14.9744,1087600.0
2008-10-07 10:10:00,21.46,21.8,21.17,21.59,668300.0,14.9604,15.1975,14.7583,15.0511,668300.0
2008-10-07 10:20:00,21.57,21.98,21.3,21.65,735400.0,15.0371,15.3229,14.8489,15.0929,735400.0
2008-10-07 10:30:00,21.64,21.97,21.34,21.58,518200.0,15.0859,15.316,14.8768,15.0441,518200.0
2008-10-07 10:40:00,21.58,21.74,21.37,21.42,348900.0,15.0441,15.1556,14.8977,14.9325,348900.0
2008-10-07 10:50:00,21.41,21.49,20.86,21.09,719900.0,14.9256,14.9813,14.5422,14.7025,719900.0
2008-10-07 11:00:00,21.08,21.48,21.01,21.42,498700.0,14.6955,14.9744,14.6467,14.9325,498700.0
2008-10-07 11:10:00,21.43,21.47,21.25,21.35,521800.0,14.9395,14.9674,14.814,14.8837,521800.0
2008-10-07 11:20:00,21.35,21.44,21.16,21.2,445000.0,14.8837,14.9465,14.7513,14.7792,445000.0
2008-10-07 11:30:00,21.21,21.43,21.1,21.24,334600.0,14.7861,14.9395,14.7095,14.8071,334600.0
2008-10-07 11:40:00,21.24,21.6,21.12,21.51,355300.0,14.8071,15.058,14.7234,14.9953,355300.0
2008-10-07 11:50:00,21.5,21.5,20.68,20.73,619800.0,14.9883,14.9883,14.4167,14.4515,619800.0
2008-10-07 12:00:00,20.72,20.81,20.22,20.41,942600.0,14.4446,14.5073,14.096,14.2284,942600.0
2008-10-07 12:10:00,20.41,20.6,20.24,20.55,544000.0,14.2284,14.3609,14.1099,14.326,544000.0
2008-10-07 12:20:00,20.57,20.74,19.92,19.97,621100.0,14.34,14.4585,13.8868,13.9217,621100.0
2008-10-07 12:30:00,19.97,20.25,19.2,19.49,704800.0,13.9217,14.1169,13.3849,13.5871,704800.0
2008-10-07 12:40:00,19.46,20.07,19.26,19.95,741900.0,13.5662,13.9914,13.4267,13.9078,741900.0
2008-10-07 12:50:00,19.93,20.0,19.31,19.34,894000.0,13.8938,13.9426,13.4616,13.4825,894000.0
2008-10-07 13:00:00,19.35,19.79,19.34,19.49,912800.0,13.4895,13.7962,13.4825,13.5871,912800.0
2008-10-07 13:10:00,19.48,19.61,18.07,18.12,1877300.0,13.5801,13.6707,12.5972,12.632,1877300.0
2008-10-07 13:20:00,18.12,18.59,17.35,17.97,4488500.0,12.632,12.9597,12.0952,12.5274,4488500.0
2008-10-07 13:30:00,17.97,18.39,17.72,18.02,3001400.0,12.5274,12.8202,12.3532,12.5623,3001400.0
2008-10-07 13:40:00,18.02,18.09,14.89,14.96,6197600.0,12.5623,12.6111,10.3803,10.4291,6197600.0
2008-10-07 13:50:00,14.95,16.55,14.13,16.24,9400200.0,10.4221,11.5375,9.8505,11.3214,9400200.0
2008-10-07 14:00:00,16.24,17.37,15.8,16.7,4868400.0,11.3214,12.1092,11.0147,11.6421,4868400.0
2008-10-07 14:10:00,16.67,20.0,16.15,18.98,8386600.0,11.6212,13.9426,11.2587,13.2315,8386600.0
2008-10-07 14:20:00,18.99,19.95,17.42,17.89,5533500.0,13.2385,13.9078,12.144,12.4717,5533500.0
2008-10-07 14:30:00,17.9,18.5,17.62,18.24,3112000.0,12.4786,12.8969,12.2834,12.7157,3112000.0
2008-10-07 14:40:00,18.25,18.63,18.03,18.36,1897900.0,12.7226,12.9876,12.5693,12.7993,1897900.0
2008-10-07 14:50:00,18.35,18.38,17.4,17.56,1401400.0,12.7924,12.8133,12.1301,12.2416,1401400.0
2008-10-07 15:00:00,17.55,18.1,17.5,17.6,1879000.0,12.2346,12.6181,12.1998,12.2695,1879000.0
2008-10-07 15:10:00,17.59,18.39,17.5,17.55,1992600.0,12.2625,12.8202,12.1998,12.2346,1992600.0
2008-10-07 15:20:00,17.56,17.85,17.0,17.7,2614400.0,12.2416,12.4438,11.8512,12.3392,2614400.0
2008-10-07 15:30:00,17.7,18.1,16.89,17.48,2925200.0,12.3392,12.6181,11.7745,12.1859,2925200.0
2008-10-07 15:40:00,17.48,18.19,17.15,17.79,2858200.0,12.1859,12.6808,11.9558,12.402,2858200.0
2008-10-07 15:50:00,17.78,18.55,17.5,17.56,4346600.0,12.395,12.9318,12.1998,12.2416,4346600.0
2008-10-08 09:30:00,16.99,19.0,16.23,18.98,2682200.0,11.8443,13.2455,11.3144,13.2315,2682200.0
2008-10-08 09:40:00,18.99,19.47,17.42,18.39,2476300.0,13.2385,13.5731,12.144,12.8202,2476300.0
2008-10-08 09:50:00,18.37,19.0,18.19,18.78,1437800.0,12.8063,13.2455,12.6808,13.0921,1437800.0
2008-10-08 10:00:00,18.78,19.09,18.04,18.2,1331900.0,13.0921,13.3082,12.5762,12.6878,1331900.0
2008-10-08 10:10:00,18.21,19.39,18.2,18.56,1262100.0,12.6948,13.5174,12.6878,12.9388,1262100.0
2008-10-08 10:20:00,18.59,18.59,17.65,18.37,1040600.0,12.9597,12.9597,12.3044,12.8063,1040600.0
2008-10-08 10:30:00,18.4,18.52,18.0,18.36,651500.0,12.8272,12.9109,12.5484,12.7993,651500.0
2008-10-08 10:40:00,18.36,18.45,17.68,17.7,721200.0,12.7993,12.8621,12.3253,12.3392,721200.0
2008-10-08 10:50:00,17.75,18.54,17.66,18.46,734200.0,12.3741,12.9248,12.3113,12.869,734200.0
2008-10-08 11:00:00,18.46,18.48,18.06,18.14,571700.0,12.869,12.883,12.5902,12.646,571700.0
2008-10-08 11:10:00,18.14,18.24,17.95,18.22,520000.0,12.646,12.7157,12.5135,12.7017,520000.0
2008-10-08 11:20:00,18.23,18.44,18.1,18.35,577600.0,12.7087,12.8551,12.6181,12.7924,577600.0
2008-10-08 11:30:00,18.36,18.37,17.99,18.18,495700.0,12.7993,12.8063,12.5414,12.6738,495700.0
2008-10-08 11:40:00,18.17,18.24,17.57,17.85,556800.0,12.6669,12.7157,12.2486,12.4438,556800.0
2008-10-08 11:50:00,17.87,18.1,17.55,17.98,421300.0,12.4577,12.6181,12.2346,12.5344,421300.0
2008-10-08 12:00:00,17.98,18.19,17.77,18.02,515100.0,12.5344,12.6808,12.388,12.5623,515100.0
2008-10-08 12:10:00,18.02,18.2,17.57,17.68,489700.0,12.5623,12.6878,12.2486,12.3253,489700.0
2008-10-08 12:20:00,17.67,17.94,17.18,17.4,565500.0,12.3183,12.5065,11.9767,12.1301,565500.0
2008-10-08 12:30:00,17.4,17.77,17.32,17.68,365600.0,12.1301,12.388,12.0743,12.3253,365600.0
2008-10-08 12:40:00,17.68,17.85,17.33,17.54,422700.0,12.3253,12.4438,12.0813,12.2277,422700.0
2008-10-08 12:50:00,17.51,17.98,17.5,17.65,391500.0,12.2068,12.5344,12.1998,12.3044,391500.0
2008-10-08 13:00:00,17.64,18.5,17.63,18.23,668300.0,12.2974,12.8969,12.2904,12.7087,668300.0
2008-10-08 13:10:00,18.25,18.35,17.92,18.21,764500.0,12.7226,12.7924,12.4926,12.6948,764500.0
2008-10-08 13:20:00,18.2,18.32,17.73,17.81,751900.0,12.6878,12.7714,12.3601,12.4159,751900.0
2008-10-08 13:30:00,17.78,18.09,17.56,17.95,814900.0,12.395,12.6111,12.2416,12.5135,814900.0
2008-10-08 13:40:00,17.91,18.25,17.77,17.82,911800.0,12.4856,12.7226,12.388,12.4229,911800.0
2008-10-08 13:50:00,17.83,18.3,17.83,18.22,929900.0,12.4298,12.7575,12.4298,12.7017,929900.0
2008-10-08 14:00:00,18.22,18.4,17.95,18.22,951100.0,12.7017,12.8272,12.5135,12.7017,951100.0
2008-10-08 14:10:00,18.22,18.65,17.97,18.62,2119300.0,12.7017,13.0015,12.5274,12.9806,2119300.0
2008-10-08 14:20:00,18.62,18.99,18.47,18.86,1260700.0,12.9806,13.2385,12.876,13.1479,1260700.0
2008-10-08 14:30:00,18.86,18.94,18.4,18.69,907400.0,13.1479,13.2037,12.8272,13.0294,907400.0
2008-10-08 14:40:00,18.69,18.85,18.4,18.6,556300.0,13.0294,13.1409,12.8272,12.9666,556300.0
2008-10-08 14:50:00,18.6,18.76,18.46,18.61,768900.0,12.9666,13.0782,12.869,12.9736,768900.0
2008-10-08 15:00:00,18.62,18.71,17.91,18.29,1516300.0,12.9806,13.0433,12.4856,12.7505,1516300.0
2008-10-08 15:10:00,18.28,18.4,17.76,18.25,722400.0,12.7436,12.8272,12.381,12.7226,722400.0
2008-10-08 15:20:00,18.25,18.28,17.8,17.94,827800.0,12.7226,12.7436,12.4089,12.5065,827800.0
2008-10-08 15:30:00,17.93,18.11,17.3,17.39,1028600.0,12.4996,12.625,12.0604,12.1231,1028600.0
2008-10-08 15:40:00,17.39,17.49,17.01,17.11,1173500.0,12.1231,12.1928,11.8582,11.9279,1173500.0
2008-10-08 15:50:00,17.12,17.88,16.67,17.41,2499600.0,11.9349,12.4647,11.6212,12.1371,2499600.0
2008-10-09 09:30:00,17.96,18.3,17.06,17.11,2041300.0,12.5205,12.7575,11.8931,11.9279,2041300.0
2008-10-09 09:40:00,17.12,17.33,16.14,16.14,2953600.0,11.9349,12.0813,11.2517,11.2517,2953600.0
2008-10-09 09:50:00,16.16,16.49,15.04,15.15,3274900.0,11.2656,11.4957,10.4849,10.5615,3274900.0
2008-10-09 10:00:00,15.17,15.17,14.05,14.76,5641900.0,10.5755,10.5755,9.7947,10.2897,5641900.0
2008-10-09 10:10:00,14.73,15.28,14.37,14.6,3009300.0,10.2687,10.6522,10.0178,10.1781,3009300.0
2008-10-09 10:20:00,14.6,15.0,13.45,13.48,2645300.0,10.1781,10.457,9.3764,9.3973,2645300.0
2008-10-09 10:30:00,13.48,14.1,12.59,13.68,5069800.0,9.3973,9.8295,8.7769,9.5368,5069800.0
2008-10-09 10:40:00,13.68,13.92,13.02,13.4,2502500.0,9.5368,9.7041,9.0766,9.3416,2502500.0
2008-10-09 10:50:00,13.41,13.5,12.75,12.95,2541300.0,9.3485,9.4113,8.8884,9.0278,2541300.0
2008-10-09 11:00:00,12.95,14.0,12.69,13.9,2966700.0,9.0278,9.7598,8.8466,9.6901,2966700.0
2008-10-09 11:10:00,13.91,14.85,13.51,14.38,4982600.0,9.6971,10.3524,9.4182,10.0247,4982600.0
2008-10-09 11:20:00,14.39,14.61,13.95,14.03,3288700.0,10.0317,10.1851,9.725,9.7807,3288700.0
2008-10-09 11:30:00,14.03,14.4,14.0,14.1,2263300.0,9.7807,10.0387,9.7598,9.8295,2263300.0
2008-10-09 11:40:00,14.11,15.46,14.08,14.86,3243200.0,9.8365,10.7776,9.8156,10.3594,3243200.0
2008-10-09 11:50:00,14.86,15.28,14.24,14.34,2602400.0,10.3594,10.6522,9.9271,9.9969,2602400.0
2008-10-09 12:00:00,14.35,14.72,14.06,14.26,1504000.0,10.0038,10.2618,9.8017,9.9411,1504000.0
2008-10-09 12:10:00,14.26,14.49,14.23,14.32,1004600.0,9.9411,10.1014,9.9202,9.9829,1004600.0
2008-10-09 12:20:00,14.32,14.36,14.0,14.02,1616500.0,9.9829,10.0108,9.7598,9.7738,1616500.0
2008-10-09 12:30:00,14.02,14.5,14.0,14.33,1161100.0,9.7738,10.1084,9.7598,9.9899,1161100.0
2008-10-09 12:40:00,14.33,14.35,14.0,14.01,1186800.0,9.9899,10.0038,9.7598,9.7668,1186800.0
2008-10-09 12:50:00,14.02,14.27,13.8,14.15,1151000.0,9.7738,9.9481,9.6204,9.8644,1151000.0
2008-10-09 13:00:00,14.16,14.46,14.16,14.43,996000.0,9.8714,10.0805,9.8714,10.0596,996000.0
2008-10-09 13:10:00,14.41,14.75,14.39,14.5,1323100.0,10.0457,10.2827,10.0317,10.1084,1323100.0
2008-10-09 13:20:00,14.5,14.89,14.17,14.73,1883100.0,10.1084,10.3803,9.8783,10.2687,1883100.0
2008-10-09 13:30:00,14.72,15.27,14.64,14.87,3394400.0,10.2618,10.6452,10.206,10.3663,3394400.0
2008-10-09 13:40:00,14.87,15.16,14.64,14.77,1526100.0,10.3663,10.5685,10.206,10.2966,1526100.0
2008-10-09 13:50:00,14.79,15.13,14.5,14.96,1687000.0,10.3106,10.5476,10.1084,10.4291,1687000.0
2008-10-09 14:00:00,14.96,15.22,14.95,15.15,1787400.0,10.4291,10.6103,10.4221,10.5615,1787400.0
2008-10-09 14:10:00,15.15,15.21,14.6,14.66,1697700.0,10.5615,10.6034,10.1781,10.2199,1697700.0
2008-10-09 14:20:00,14.66,14.85,14.35,14.69,1251000.0,10.2199,10.3524,10.0038,10.2409,1251000.0
2008-10-09 14:30:00,14.69,14.81,14.4,14.52,1032200.0,10.2409,10.3245,10.0387,10.1223,1032200.0
2008-10-09 14:40:00,14.52,14.72,14.3,14.46,1238100.0,10.1223,10.2618,9.969,10.0805,1238100.0
2008-10-09 14:50:00,14.46,14.54,14.03,14.06,1302800.0,10.0805,10.1363,9.7807,9.8017,1302800.0
2008-10-09 15:00:00,14.06,14.15,13.34,13.96,3137500.0,9.8017,9.8644,9.2997,9.7319,3137500.0
2008-10-09 15:10:00,13.94,14.02,13.2,13.2,2451500.0,9.718,9.7738,9.2021,9.2021,2451500.0
2008-10-09 15:20:00,13.2,13.49,12.95,12.98,2820400.0,9.2021,9.4043,9.0278,9.0488,2820400.0
2008-10-09 15:30:00,12.97,13.38,12.53,12.56,2553400.0,9.0418,9.3276,8.7351,8.756,2553400.0
2008-10-09 15:40:00,12.56,12.78,12.0,12.1,4449900.0,8.756,8.9093,8.3656,8.4353,4449900.0
2008-10-09 15:50:00,12.1,12.72,11.95,12.45,6377300.0,8.4353,8.8675,8.3307,8.6793,6377300.0
2008-10-10 09:30:00,9.19,9.78,8.7,8.95,8423000.0,6.4066,6.8179,6.065,6.2393,8423000.0
2008-10-10 09:40:00,8.93,11.1,8.8,10.23,8937600.0,6.2254,7.7382,6.1348,7.1317,8937600.0
2008-10-10 09:50:00,10.26,10.5,9.66,10.18,6229800.0,7.1526,7.3199,6.7343,7.0968,6229800.0
2008-10-10 10:00:00,10.19,11.0,10.0,10.43,6972200.0,7.1038,7.6684,6.9713,7.2711,6972200.0
2008-10-10 10:10:00,10.45,11.3,10.04,10.33,6255900.0,7.285,7.8776,6.9992,7.2014,6255900.0
2008-10-10 10:20:00,10.33,10.57,9.52,9.86,4388300.0,7.2014,7.3687,6.6367,6.8737,4388300.0
2008-10-10 10:30:00,9.87,9.94,9.13,9.55,5468700.0,6.8807,6.9295,6.3648,6.6576,5468700.0
2008-10-10 10:40:00,9.53,9.68,9.01,9.27,4429200.0,6.6437,6.7482,6.2812,6.4624,4429200.0
2008-10-10 10:50:00,9.29,9.6,8.83,9.23,5619700.0,6.4763,6.6925,6.1557,6.4345,5619700.0
2008-10-10 11:00:00,9.23,9.34,7.84,8.19,7108900.0,6.4345,6.5112,5.4655,5.7095,7108900.0
2008-10-10 11:10:00,8.2,8.7,8.0,8.67,5143500.0,5.7165,6.065,5.577,6.0441,5143500.0
2008-10-10 11:20:00,8.67,8.96,8.27,8.38,4013800.0,6.0441,6.2463,5.7653,5.842,4013800.0
2008-10-10 11:30:00,8.38,8.59,8.14,8.22,3454700.0,5.842,5.9884,5.6746,5.7304,3454700.0
2008-10-10 11:40:00,8.21,8.39,8.0,8.06,3506800.0,5.7234,5.8489,5.577,5.6189,3506800.0
2008-10-10 11:50:00,8.06,8.11,7.45,7.72,6097200.0,5.6189,5.6537,5.1936,5.3819,6097200.0
2008-10-10 12:00:00,7.72,8.49,7.67,8.12,4732100.0,5.3819,5.9186,5.347,5.6607,4732100.0
2008-10-10 12:10:00,8.13,8.4,7.85,8.09,3400100.0,5.6677,5.8559,5.4725,5.6398,3400100.0
2008-10-10 12:20:00,8.1,8.47,8.08,8.14,3067500.0,5.6468,5.9047,5.6328,5.6746,3067500.0
2008-10-10 12:30:00,8.14,8.2,6.81,6.81,6029600.0,5.6746,5.7165,4.7475,4.7475,6029600.0
2008-10-10 12:40:00,6.82,7.99,6.71,7.62,5804100.0,4.7544,5.5701,4.6777,5.3121,5804100.0
2008-10-10 12:50:00,7.62,7.74,7.22,7.44,2465400.0,5.3121,5.3958,5.0333,5.1867,2465400.0
2008-10-10 13:00:00,7.44,7.56,7.12,7.49,2613000.0,5.1867,5.2703,4.9636,5.2215,2613000.0
2008-10-10 13:10:00,7.47,7.62,7.0,7.14,4628600.0,5.2076,5.3121,4.8799,4.9775,4628600.0
2008-10-10 13:20:00,7.14,8.35,7.1,8.0,5261100.0,4.9775,5.821,4.9496,5.577,5261100.0
2008-10-10 13:30:00,8.0,8.03,7.5,7.82,3395800.0,5.577,5.598,5.2285,5.4516,3395800.0
2008-10-10 13:40:00,7.82,7.83,7.25,7.51,1670700.0,5.4516,5.4585,5.0542,5.2355,1670700.0
2008-10-10 13:50:00,7.5,8.1,7.49,8.04,2822000.0,5.2285,5.6468,5.2215,5.6049,2822000.0
2008-10-10 14:00:00,8.04,8.54,7.87,8.5,3817800.0,5.6049,5.9535,5.4864,5.9256,3817800.0
2008-10-10 14:10:00,8.5,8.67,7.77,7.83,4192700.0,5.9256,6.0441,5.4167,5.4585,4192700.0
2008-10-10 14:20:00,7.83,8.08,7.25,7.26,4384700.0,5.4585,5.6328,5.0542,5.0612,4384700.0
2008-10-10 14:30:00,7.25,7.73,7.1,7.6,3497700.0,5.0542,5.3888,4.9496,5.2982,3497700.0
2008-10-10 14:40:00,7.6,7.99,7.33,7.8,2383900.0,5.2982,5.5701,5.11,5.4376,2383900.0
2008-10-10 14:50:00,7.8,7.92,7.33,7.46,2406100.0,5.4376,5.5213,5.11,5.2006,2406100.0
2008-10-10 15:00:00,7.46,7.88,7.36,7.68,3426500.0,5.2006,5.4934,5.1309,5.354,3426500.0
2008-10-10 15:10:00,7.68,8.54,7.65,8.34,5850700.0,5.354,5.9535,5.3331,5.8141,5850700.0
2008-10-10 15:20:00,8.34,9.21,8.0,9.08,7004000.0,5.8141,6.4206,5.577,6.3299,7004000.0
2008-10-10 15:30:00,9.09,10.3,8.93,9.99,11312600.0,6.3369,7.1804,6.2254,6.9643,11312600.0
2008-10-10 15:40:00,9.99,10.0,8.82,9.12,5809600.0,6.9643,6.9713,6.1487,6.3578,5809600.0
2008-10-10 15:50:00,9.12,9.76,9.07,9.68,7632300.0,6.3578,6.804,6.323,6.7482,7632300.0
2008-10-13 09:30:00,15.47,16.1,14.52,15.36,17111000.0,10.7846,11.2238,10.1223,10.7079,17111000.0
2008-10-13 09:40:00,15.36,15.52,13.8,14.0,10805800.0,10.7079,10.8195,9.6204,9.7598,10805800.0
2008-10-13 09:50:00,14.0,14.24,13.55,13.81,8855700.0,9.7598,9.9271,9.4461,9.6274,8855700.0
2008-10-13 10:00:00,13.83,13.9,12.66,13.67,8902500.0,9.6413,9.6901,8.8257,9.5298,8902500.0
2008-10-13 10:10:00,13.62,14.45,13.5,14.3,5215000.0,9.4949,10.0735,9.4113,9.969,5215000.0
2008-10-13 10:20:00,14.31,14.83,14.22,14.73,4229000.0,9.9759,10.3385,9.9132,10.2687,4229000.0
2008-10-13 10:30:00,14.74,15.05,14.33,14.73,5713300.0,10.2757,10.4918,9.9899,10.2687,5713300.0
2008-10-13 10:40:00,14.73,14.87,14.49,14.65,2993300.0,10.2687,10.3663,10.1014,10.213,2993300.0
2008-10-13 10:50:00,14.66,14.89,14.42,14.57,3096600.0,10.2199,10.3803,10.0526,10.1572,3096600.0
2008-10-13 11:00:00,14.57,14.87,14.4,14.75,2755300.0,10.1572,10.3663,10.0387,10.2827,2755300.0
2008-10-13 11:10:00,14.76,15.1,14.58,14.71,3841200.0,10.2897,10.5267,10.1642,10.2548,3841200.0
2008-10-13 11:20:00,14.71,15.18,14.64,14.96,3562400.0,10.2548,10.5824,10.206,10.4291,3562400.0
2008-10-13 11:30:00,14.97,15.3,14.97,15.24,2760100.0,10.4361,10.6661,10.4361,10.6243,2760100.0
2008-10-13 11:40:00,15.23,15.8,15.06,15.74,3721400.0,10.6173,11.0147,10.4988,10.9728,3721400.0
2008-10-13 11:50:00,15.74,15.95,15.45,15.6,4181600.0,10.9728,11.1192,10.7707,10.8752,4181600.0
2008-10-13 12:00:00,15.59,16.19,15.4,16.1,4252800.0,10.8683,11.2866,10.7358,11.2238,4252800.0
2008-10-13 12:10:00,16.1,16.39,16.0,16.23,3977900.0,11.2238,11.426,11.1541,11.3144,3977900.0
2008-10-13 12:20:00,16.24,16.31,15.9,16.0,2493100.0,11.3214,11.3702,11.0844,11.1541,2493100.0
2008-10-13 12:30:00,16.0,16.0,15.6,15.79,2174300.0,11.1541,11.1541,10.8752,11.0077,2174300.0
2008-10-13 12:40:00,15.81,16.03,15.8,15.93,1229200.0,11.0216,11.175,11.0147,11.1053,1229200.0
2008-10-13 12:50:00,15.92,16.15,15.8,16.12,1839300.0,11.0983,11.2587,11.0147,11.2378,1839300.0
2008-10-13 13:00:00,16.13,16.92,16.1,16.9,3757000.0,11.2447,11.7955,11.2238,11.7815,3757000.0
2008-10-13 13:10:00,16.89,17.0,16.66,16.84,4018400.0,11.7745,11.8512,11.6142,11.7397,4018400.0
2008-10-13 13:20:00,16.84,17.47,16.82,17.07,4806200.0,11.7397,12.1789,11.7257,11.9,4806200.0
2008-10-13 13:30:00,17.07,17.3,16.63,16.82,4886800.0,11.9,12.0604,11.5933,11.7257,4886800.0
2008-10-13 13:40:00,16.82,16.83,16.03,16.41,3759300.0,11.7257,11.7327,11.175,11.4399,3759300.0
2008-10-13 13:50:00,16.42,16.54,15.62,15.82,3772300.0,11.4469,11.5305,10.8892,11.0286,3772300.0
2008-10-13 14:00:00,15.81,16.27,15.77,16.06,2789800.0,11.0216,11.3423,10.9938,11.1959,2789800.0
2008-10-13 14:10:00,16.07,16.65,16.06,16.58,3039600.0,11.2029,11.6072,11.1959,11.5584,3039600.0
2008-10-13 14:20:00,16.58,16.96,16.4,16.7,3245200.0,11.5584,11.8233,11.4329,11.6421,3245200.0
2008-10-13 14:30:00,16.71,17.35,16.7,17.28,3348200.0,11.6491,12.0952,11.6421,12.0464,3348200.0
2008-10-13 14:40:00,17.28,17.7,17.11,17.62,5137700.0,12.0464,12.3392,11.9279,12.2834,5137700.0
2008-10-13 14:50:00,17.62,18.15,17.61,17.98,5551900.0,12.2834,12.6529,12.2765,12.5344,5551900.0
2008-10-13 15:00:00,17.97,18.35,17.93,18.06,4568800.0,12.5274,12.7924,12.4996,12.5902,4568800.0
2008-10-13 15:10:00,18.06,18.23,17.65,17.96,3453100.0,12.5902,12.7087,12.3044,12.5205,3453100.0
2008-10-13 15:20:00,17.96,18.08,17.57,17.7,3371200.0,12.5205,12.6041,12.2486,12.3392,3371200.0
2008-10-13 15:30:00,17.7,18.27,17.43,18.2,4373700.0,12.3392,12.7366,12.151,12.6878,4373700.0
2008-10-13 15:40:00,18.2,19.06,17.7,18.94,6076000.0,12.6878,13.2873,12.3392,13.2037,6076000.0
2008-10-13 15:50:00,18.94,18.98,17.77,18.04,8711100.0,13.2037,13.2315,12.388,12.5762,8711100.0
2008-10-14 09:30:00,21.21,24.2,21.13,23.83,15212400.0,14.7861,16.8706,14.7304,16.6126,15212400.0
2008-10-14 09:40:00,23.84,23.89,22.21,22.63,9802600.0,16.6196,16.6545,15.4833,15.7761,9802600.0
2008-10-14 09:50:00,22.61,23.0,22.23,22.65,7782300.0,15.7621,16.034,15.4972,15.79,7782300.0
2008-10-14 10:00:00,22.65,23.21,21.49,22.06,9334200.0,15.79,16.1804,14.9813,15.3787,9334200.0
2008-10-14 10:10:00,22.07,22.67,21.75,22.56,6295300.0,15.3857,15.804,15.1626,15.7273,6295300.0
2008-10-14 10:20:00,22.56,22.74,21.9,22.16,4495900.0,15.7273,15.8528,15.2672,15.4484,4495900.0
2008-10-14 10:30:00,22.16,22.46,21.85,21.93,3163000.0,15.4484,15.6576,15.2323,15.2881,3163000.0
2008-10-14 10:40:00,21.93,22.36,21.75,22.0,5389800.0,15.2881,15.5878,15.1626,15.3369,5389800.0
2008-10-14 10:50:00,22.0,22.25,21.7,21.97,3799900.0,15.3369,15.5112,15.1277,15.316,3799900.0
2008-10-14 11:00:00,21.96,22.13,21.29,21.51,3800200.0,15.309,15.4275,14.8419,14.9953,3800200.0
2008-10-14 11:10:00,21.51,21.63,21.0,21.4,3681000.0,14.9953,15.0789,14.6398,14.9186,3681000.0
2008-10-14 11:20:00,21.4,21.57,21.21,21.36,2592000.0,14.9186,15.0371,14.7861,14.8907,2592000.0
2008-10-14 11:30:00,21.36,22.0,21.22,21.72,2685200.0,14.8907,15.3369,14.7931,15.1417,2685200.0
2008-10-14 11:40:00,21.72,22.08,21.71,22.07,2432900.0,15.1417,15.3927,15.1347,15.3857,2432900.0
2008-10-14 11:50:00,22.07,22.08,21.75,21.75,1321300.0,15.3857,15.3927,15.1626,15.1626,1321300.0
2008-10-14 12:00:00,21.75,21.87,21.21,21.75,1936800.0,15.1626,15.2463,14.7861,15.1626,1936800.0
2008-10-14 12:10:00,21.75,21.85,21.55,21.63,974200.0,15.1626,15.2323,15.0232,15.0789,974200.0
2008-10-14 12:20:00,21.64,21.78,21.59,21.68,1106900.0,15.0859,15.1835,15.0511,15.1138,1106900.0
2008-10-14 12:30:00,21.68,21.9,21.66,21.82,1438400.0,15.1138,15.2672,15.0999,15.2114,1438400.0
2008-10-14 12:40:00,21.83,22.16,21.74,22.16,1603700.0,15.2184,15.4484,15.1556,15.4484,1603700.0
2008-10-14 12:50:00,22.17,22.27,21.76,21.83,1142700.0,15.4554,15.5251,15.1696,15.2184,1142700.0
2008-10-14 13:00:00,21.83,22.0,21.7,21.85,807400.0,15.2184,15.3369,15.1277,15.2323,807400.0
2008-10-14 13:10:00,21.85,21.91,21.67,21.84,1178000.0,15.2323,15.2741,15.1068,15.2253,1178000.0
2008-10-14 13:20:00,21.85,21.91,21.69,21.79,748400.0,15.2323,15.2741,15.1208,15.1905,748400.0
2008-10-14 13:30:00,21.8,22.18,21.75,22.06,1686600.0,15.1975,15.4624,15.1626,15.3787,1686600.0
2008-10-14 13:40:00,22.06,22.12,21.88,21.99,1285200.0,15.3787,15.4205,15.2532,15.3299,1285200.0
2008-10-14 13:50:00,21.98,22.08,21.82,21.99,1353900.0,15.3229,15.3927,15.2114,15.3299,1353900.0
2008-10-14 14:00:00,22.0,22.2,21.82,21.94,1834000.0,15.3369,15.4763,15.2114,15.2951,1834000.0
2008-10-14 14:10:00,21.94,22.08,21.68,21.77,2419400.0,15.2951,15.3927,15.1138,15.1765,2419400.0
2008-10-14 14:20:00,21.83,21.85,21.5,21.84,2155600.0,15.2184,15.2323,14.9883,15.2253,2155600.0
2008-10-14 14:30:00,21.85,21.85,21.34,21.6,2068000.0,15.2323,15.2323,14.8768,15.058,2068000.0
2008-10-14 14:40:00,21.59,21.6,20.6,20.83,3504500.0,15.0511,15.058,14.3609,14.5212,3504500.0
2008-10-14 14:50:00,20.83,21.21,20.55,21.08,2460300.0,14.5212,14.7861,14.326,14.6955,2460300.0
2008-10-14 15:00:00,21.09,21.6,21.0,21.6,2378700.0,14.7025,15.058,14.6398,15.058,2378700.0
2008-10-14 15:10:00,21.6,21.94,21.57,21.59,2351300.0,15.058,15.2951,15.0371,15.0511,2351300.0
2008-10-14 15:20:00,21.58,21.85,21.36,21.71,1950700.0,15.0441,15.2323,14.8907,15.1347,1950700.0
2008-10-14 15:30:00,21.72,22.05,21.69,21.82,3172400.0,15.1417,15.3717,15.1208,15.2114,3172400.0
2008-10-14 15:40:00,21.83,22.7,21.76,22.67,4075100.0,15.2184,15.8249,15.1696,15.804,4075100.0
2008-10-14 15:50:00,22.65,22.84,21.9,21.98,5059800.0,15.79,15.9225,15.2672,15.3229,5059800.0
2008-10-15 09:30:00,20.23,20.46,18.95,20.03,5792900.0,14.313,14.4757,13.4074,14.1715,5792900.0
2008-10-15 09:40:00,20.04,20.26,19.7,19.83,5007800.0,14.1786,14.3342,13.938,14.03,5007800.0
2008-10-15 09:50:00,19.84,20.0,19.58,19.78,3232300.0,14.0371,14.1503,13.8531,13.9946,3232300.0
2008-10-15 10:00:00,19.78,19.78,18.06,18.3,6031800.0,13.9946,13.9946,12.7777,12.9475,6031800.0
2008-10-15 10:10:00,18.31,19.13,18.31,18.7,4093900.0,12.9546,13.5347,12.9546,13.2305,4093900.0
2008-10-15 10:20:00,18.72,19.11,18.72,18.95,2210500.0,13.2446,13.5206,13.2446,13.4074,2210500.0
2008-10-15 10:30:00,18.95,19.4,18.93,19.21,2159600.0,13.4074,13.7258,13.3932,13.5913,2159600.0
2008-10-15 10:40:00,19.22,19.27,18.7,18.78,2267000.0,13.5984,13.6338,13.2305,13.2871,2267000.0
2008-10-15 10:50:00,18.77,19.0,18.7,18.94,1159500.0,13.28,13.4427,13.2305,13.4003,1159500.0
2008-10-15 11:00:00,18.94,19.22,18.75,19.2,1414400.0,13.4003,13.5984,13.2659,13.5842,1414400.0
2008-10-15 11:10:00,19.21,19.35,19.1,19.19,1759200.0,13.5913,13.6904,13.5135,13.5772,1759200.0
2008-10-15 11:20:00,19.2,19.26,18.84,19.2,1347800.0,13.5842,13.6267,13.3295,13.5842,1347800.0
2008-10-15 11:30:00,19.2,19.43,19.08,19.19,1381600.0,13.5842,13.747,13.4993,13.5772,1381600.0
2008-10-15 11:40:00,19.2,19.43,19.1,19.27,1376300.0,13.5842,13.747,13.5135,13.6338,1376300.0
2008-10-15 11:50:00,19.28,19.29,19.01,19.2,1098100.0,13.6409,13.6479,13.4498,13.5842,1098100.0
2008-10-15 12:00:00,19.19,19.35,19.11,19.25,1219600.0,13.5772,13.6904,13.5206,13.6196,1219600.0
2008-10-15 12:10:00,19.26,19.33,19.13,19.19,907000.0,13.6267,13.6762,13.5347,13.5772,907000.0
2008-10-15 12:20:00,19.18,19.29,19.0,19.13,917900.0,13.5701,13.6479,13.4427,13.5347,917900.0
2008-10-15 12:30:00,19.14,19.42,19.11,19.4,1060100.0,13.5418,13.7399,13.5206,13.7258,1060100.0
2008-10-15 12:40:00,19.4,19.81,19.35,19.8,2199800.0,13.7258,14.0158,13.6904,14.0088,2199800.0
2008-10-15 12:50:00,19.8,19.96,19.57,19.61,1695200.0,14.0088,14.122,13.846,13.8743,1695200.0
2008-10-15 13:00:00,19.61,19.66,19.36,19.44,1419200.0,13.8743,13.9097,13.6975,13.7541,1419200.0
2008-10-15 13:10:00,19.44,19.48,19.01,19.15,1286300.0,13.7541,13.7824,13.4498,13.5489,1286300.0
2008-10-15 13:20:00,19.14,19.3,19.01,19.17,1473200.0,13.5418,13.655,13.4498,13.563,1473200.0
2008-10-15 13:30:00,19.16,19.24,18.75,18.91,1523200.0,13.5559,13.6126,13.2659,13.3791,1523200.0
2008-10-15 13:40:00,18.91,18.95,18.5,18.6,1958500.0,13.3791,13.4074,13.089,13.1597,1958500.0
2008-10-15 13:50:00,18.59,19.87,17.61,18.03,3840700.0,13.1527,14.0583,12.4593,12.7565,3840700.0
2008-10-15 14:00:00,18.02,18.25,17.88,18.12,2058300.0,12.7494,12.9121,12.6503,12.8201,2058300.0
2008-10-15 14:10:00,18.11,18.27,17.94,18.26,1308400.0,12.8131,12.9263,12.6928,12.9192,1308400.0
2008-10-15 14:20:00,18.27,18.86,18.22,18.76,2051700.0,12.9263,13.3437,12.8909,13.2729,2051700.0
2008-10-15 14:30:00,18.75,18.93,18.22,18.3,1479700.0,13.2659,13.3932,12.8909,12.9475,1479700.0
2008-10-15 14:40:00,18.3,18.81,18.3,18.76,1576500.0,12.9475,13.3083,12.9475,13.2729,1576500.0
2008-10-15 14:50:00,18.76,18.77,18.35,18.43,1210500.0,13.2729,13.28,12.9829,13.0395,1210500.0
2008-10-15 15:00:00,18.42,18.9,18.18,18.9,1928200.0,13.0324,13.372,12.8626,13.372,1928200.0
2008-10-15 15:10:00,18.9,18.98,18.34,18.55,1840700.0,13.372,13.4286,12.9758,13.1244,1840700.0
2008-10-15 15:20:00,18.56,18.85,18.43,18.65,1737200.0,13.1314,13.3366,13.0395,13.1951,1737200.0
2008-10-15 15:30:00,18.65,18.77,18.43,18.7,2185700.0,13.1951,13.28,13.0395,13.2305,2185700.0
2008-10-15 15:40:00,18.7,18.97,18.59,18.72,2105600.0,13.2305,13.4215,13.1527,13.2446,2105600.0
2008-10-15 15:50:00,18.72,18.72,17.88,18.05,4024000.0,13.2446,13.2446,12.6503,12.7706,4024000.0
2008-10-16 09:30:00,18.6,19.18,18.44,18.91,3557400.0,13.1597,13.5701,13.0465,13.3791,3557400.0
2008-10-16 09:40:00,18.92,19.25,18.58,18.61,3092100.0,13.3861,13.6196,13.1456,13.1668,3092100.0
2008-10-16 09:50:00,18.61,18.72,17.51,18.07,2833400.0,13.1668,13.2446,12.3886,12.7848,2833400.0
2008-10-16 10:00:00,18.07,18.07,17.35,17.65,2433700.0,12.7848,12.7848,12.2754,12.4876,2433700.0
2008-10-16 10:10:00,17.66,18.04,17.31,17.7,2049000.0,12.4947,12.7635,12.2471,12.523,2049000.0
2008-10-16 10:20:00,17.7,17.97,17.57,17.62,1471200.0,12.523,12.714,12.431,12.4664,1471200.0
2008-10-16 10:30:00,17.63,17.7,17.18,17.32,2141700.0,12.4735,12.523,12.1551,12.2541,2141700.0
2008-10-16 10:40:00,17.32,17.65,17.04,17.65,1889000.0,12.2541,12.4876,12.056,12.4876,1889000.0
2008-10-16 10:50:00,17.65,17.77,17.2,17.27,1277700.0,12.4876,12.5725,12.1692,12.2187,1277700.0
2008-10-16 11:00:00,17.27,17.43,17.1,17.21,1383700.0,12.2187,12.332,12.0985,12.1763,1383700.0
2008-10-16 11:10:00,17.22,17.48,17.04,17.28,1430500.0,12.1834,12.3673,12.056,12.2258,1430500.0
2008-10-16 11:20:00,17.29,17.47,17.03,17.07,1630100.0,12.2329,12.3603,12.0489,12.0772,1630100.0
2008-10-16 11:30:00,17.07,17.48,17.06,17.23,1225000.0,12.0772,12.3673,12.0702,12.1904,1225000.0
2008-10-16 11:40:00,17.24,17.65,17.19,17.47,1371900.0,12.1975,12.4876,12.1621,12.3603,1371900.0
2008-10-16 11:50:00,17.47,17.75,17.31,17.6,911800.0,12.3603,12.5584,12.2471,12.4522,911800.0
2008-10-16 12:00:00,17.6,17.66,17.24,17.35,1015800.0,12.4522,12.4947,12.1975,12.2754,1015800.0
2008-10-16 12:10:00,17.34,17.96,17.34,17.8,1159000.0,12.2683,12.7069,12.2683,12.5937,1159000.0
2008-10-16 12:20:00,17.81,18.28,17.66,17.67,1248100.0,12.6008,12.9333,12.4947,12.5018,1248100.0
2008-10-16 12:30:00,17.67,17.99,17.65,17.92,895100.0,12.5018,12.7282,12.4876,12.6786,895100.0
2008-10-16 12:40:00,17.91,17.99,17.51,17.83,876100.0,12.6716,12.7282,12.3886,12.615,876100.0
2008-10-16 12:50:00,17.84,17.99,17.61,17.64,835800.0,12.622,12.7282,12.4593,12.4805,835800.0
2008-10-16 13:00:00,17.63,17.87,17.5,17.55,741100.0,12.4735,12.6433,12.3815,12.4169,741100.0
2008-10-16 13:10:00,17.55,17.83,17.54,17.6,642900.0,12.4169,12.615,12.4098,12.4522,642900.0
2008-10-16 13:20:00,17.59,17.88,17.57,17.8,902400.0,12.4452,12.6503,12.431,12.5937,902400.0
2008-10-16 13:30:00,17.8,17.98,17.4,17.54,886500.0,12.5937,12.7211,12.3107,12.4098,886500.0
2008-10-16 13:40:00,17.53,17.75,17.4,17.51,862200.0,12.4027,12.5584,12.3107,12.3886,862200.0
2008-10-16 13:50:00,17.52,17.73,17.43,17.5,1023200.0,12.3956,12.5442,12.332,12.3815,1023200.0
2008-10-16 14:00:00,17.5,17.51,17.06,17.19,1295500.0,12.3815,12.3886,12.0702,12.1621,1295500.0
2008-10-16 14:10:00,17.19,17.39,16.93,17.17,1252200.0,12.1621,12.3037,11.9782,12.148,1252200.0
2008-10-16 14:20:00,17.16,17.32,17.0,17.18,854200.0,12.1409,12.2541,12.0277,12.1551,854200.0
2008-10-16 14:30:00,17.19,17.54,17.04,17.52,1146400.0,12.1621,12.4098,12.056,12.3956,1146400.0
2008-10-16 14:40:00,17.52,17.82,17.41,17.7,1403400.0,12.3956,12.6079,12.3178,12.523,1403400.0
2008-10-16 14:50:00,17.71,17.92,17.59,17.69,1504300.0,12.5301,12.6786,12.4452,12.5159,1504300.0
2008-10-16 15:00:00,17.69,18.22,17.59,18.21,1546900.0,12.5159,12.8909,12.4452,12.8838,1546900.0
2008-10-16 15:10:00,18.22,18.5,18.04,18.18,2224000.0,12.8909,13.089,12.7635,12.8626,2224000.0
2008-10-16 15:20:00,18.18,18.57,18.17,18.53,1136400.0,12.8626,13.1385,12.8555,13.1102,1136400.0
2008-10-16 15:30:00,18.53,18.68,18.08,18.43,1808100.0,13.1102,13.2163,12.7918,13.0395,1808100.0
2008-10-16 15:40:00,18.44,18.97,18.43,18.9,1738000.0,13.0465,13.4215,13.0395,13.372,1738000.0
2008-10-16 15:50:00,18.9,19.0,18.57,18.75,2663700.0,13.372,13.4427,13.1385,13.2659,2663700.0
2008-10-17 09:30:00,17.97,18.55,17.52,18.3,2203400.0,12.714,13.1244,12.3956,12.9475,2203400.0
2008-10-17 09:40:00,18.3,18.69,17.94,18.13,1487100.0,12.9475,13.2234,12.6928,12.8272,1487100.0
2008-10-17 09:50:00,18.13,18.49,18.05,18.38,906600.0,12.8272,13.0819,12.7706,13.0041,906600.0
2008-10-17 10:00:00,18.39,18.62,18.24,18.58,1019700.0,13.0112,13.1739,12.905,13.1456,1019700.0
2008-10-17 10:10:00,18.58,18.9,18.4,18.75,1368700.0,13.1456,13.372,13.0182,13.2659,1368700.0
2008-10-17 10:20:00,18.75,18.78,18.52,18.69,917300.0,13.2659,13.2871,13.1031,13.2234,917300.0
2008-10-17 10:30:00,18.68,18.68,18.32,18.48,911800.0,13.2163,13.2163,12.9616,13.0748,911800.0
2008-10-17 10:40:00,18.48,18.73,18.47,18.67,569100.0,13.0748,13.2517,13.0678,13.2093,569100.0
2008-10-17 10:50:00,18.66,18.92,18.59,18.75,752800.0,13.2022,13.3861,13.1527,13.2659,752800.0
2008-10-17 11:00:00,18.75,18.98,18.75,18.86,688300.0,13.2659,13.4286,13.2659,13.3437,688300.0
2008-10-17 11:10:00,18.84,18.86,18.58,18.78,920000.0,13.3295,13.3437,13.1456,13.2871,920000.0
2008-10-17 11:20:00,18.78,18.84,18.65,18.78,596900.0,13.2871,13.3295,13.1951,13.2871,596900.0
2008-10-17 11:30:00,18.78,19.13,18.76,18.9,1292900.0,13.2871,13.5347,13.2729,13.372,1292900.0
2008-10-17 11:40:00,18.9,19.05,18.82,18.95,730600.0,13.372,13.4781,13.3154,13.4074,730600.0
2008-10-17 11:50:00,18.95,19.0,18.7,18.97,714800.0,13.4074,13.4427,13.2305,13.4215,714800.0
2008-10-17 12:00:00,18.96,19.05,18.92,19.0,765400.0,13.4144,13.4781,13.3861,13.4427,765400.0
2008-10-17 12:10:00,19.01,19.07,18.94,19.01,892200.0,13.4498,13.4923,13.4003,13.4498,892200.0
2008-10-17 12:20:00,19.0,19.1,18.95,19.07,771400.0,13.4427,13.5135,13.4074,13.4923,771400.0
2008-10-17 12:30:00,19.06,19.15,18.87,19.04,439400.0,13.4852,13.5489,13.3508,13.471,439400.0
2008-10-17 12:40:00,19.02,19.36,19.02,19.22,488600.0,13.4569,13.6975,13.4569,13.5984,488600.0
2008-10-17 12:50:00,19.22,19.5,19.22,19.5,1379400.0,13.5984,13.7965,13.5984,13.7965,1379400.0
2008-10-17 13:00:00,19.5,19.63,19.27,19.34,757700.0,13.7965,13.8885,13.6338,13.6833,757700.0
2008-10-17 13:10:00,19.34,19.51,19.3,19.46,886100.0,13.6833,13.8036,13.655,13.7682,886100.0
2008-10-17 13:20:00,19.46,19.75,19.45,19.73,1167700.0,13.7682,13.9734,13.7611,13.9592,1167700.0
2008-10-17 13:30:00,19.72,20.26,19.71,20.19,2435700.0,13.9522,14.3342,13.9451,14.2847,2435700.0
2008-10-17 13:40:00,20.2,20.22,19.88,20.0,1124600.0,14.2918,14.3059,14.0654,14.1503,1124600.0
2008-10-17 13:50:00,19.99,20.03,19.45,19.99,940900.0,14.1432,14.1715,13.7611,14.1432,940900.0
2008-10-17 14:00:00,20.0,20.1,19.82,19.84,919100.0,14.1503,14.221,14.0229,14.0371,919100.0
2008-10-17 14:10:00,19.84,19.94,19.62,19.75,964600.0,14.0371,14.1078,13.8814,13.9734,964600.0
2008-10-17 14:20:00,19.75,19.82,19.36,19.53,1107200.0,13.9734,14.0229,13.6975,13.8177,1107200.0
2008-10-17 14:30:00,19.54,19.87,19.44,19.46,988800.0,13.8248,14.0583,13.7541,13.7682,988800.0
2008-10-17 14:40:00,19.45,19.58,19.26,19.38,1248900.0,13.7611,13.8531,13.6267,13.7116,1248900.0
2008-10-17 14:50:00,19.39,19.53,19.32,19.42,1319400.0,13.7187,13.8177,13.6692,13.7399,1319400.0
2008-10-17 15:00:00,19.42,19.96,19.38,19.79,1435400.0,13.7399,14.122,13.7116,14.0017,1435400.0
2008-10-17 15:10:00,19.78,19.78,19.32,19.54,1435300.0,13.9946,13.9946,13.6692,13.8248,1435300.0
2008-10-17 15:20:00,19.54,19.6,19.05,19.15,2411200.0,13.8248,13.8673,13.4781,13.5489,2411200.0
2008-10-17 15:30:00,19.14,19.39,19.03,19.24,1537800.0,13.5418,13.7187,13.464,13.6126,1537800.0
2008-10-17 15:40:00,19.25,19.5,19.21,19.28,1749700.0,13.6196,13.7965,13.5913,13.6409,1749700.0
2008-10-17 15:50:00,19.27,19.36,19.06,19.22,2631600.0,13.6338,13.6975,13.4852,13.5984,2631600.0
2008-10-20 09:30:00,20.17,20.31,19.54,20.13,2192100.0,14.2705,14.3696,13.8248,14.2422,2192100.0
2008-10-20 09:40:00,20.13,20.65,20.13,20.41,2063400.0,14.2422,14.6101,14.2422,14.4403,2063400.0
2008-10-20 09:50:00,20.42,20.57,20.26,20.57,1934400.0,14.4474,14.5535,14.3342,14.5535,1934400.0
2008-10-20 10:00:00,20.57,20.79,20.1,20.15,1898200.0,14.5535,14.7092,14.221,14.2564,1898200.0
2008-10-20 10:10:00,20.15,20.22,19.77,20.06,1631600.0,14.2564,14.3059,13.9875,14.1927,1631600.0
2008-10-20 10:20:00,20.08,20.09,19.63,19.71,795300.0,14.2069,14.2139,13.8885,13.9451,795300.0
2008-10-20 10:30:00,19.73,19.94,19.68,19.86,729700.0,13.9592,14.1078,13.9239,14.0512,729700.0
2008-10-20 10:40:00,19.85,19.87,19.55,19.71,835500.0,14.0441,14.0583,13.8319,13.9451,835500.0
2008-10-20 10:50:00,19.7,19.76,19.35,19.61,812800.0,13.938,13.9805,13.6904,13.8743,812800.0
2008-10-20 11:00:00,19.6,19.62,19.13,19.15,808500.0,13.8673,13.8814,13.5347,13.5489,808500.0
2008-10-20 11:10:00,19.13,19.46,19.07,19.43,1095700.0,13.5347,13.7682,13.4923,13.747,1095700.0
2008-10-20 11:20:00,19.42,19.5,19.2,19.5,487600.0,13.7399,13.7965,13.5842,13.7965,487600.0
2008-10-20 11:30:00,19.5,19.62,19.33,19.43,681900.0,13.7965,13.8814,13.6762,13.747,681900.0
2008-10-20 11:40:00,19.44,19.68,19.3,19.58,585200.0,13.7541,13.9239,13.655,13.8531,585200.0
2008-10-20 11:50:00,19.58,19.8,19.46,19.7,472400.0,13.8531,14.0088,13.7682,13.938,472400.0
2008-10-20 12:00:00,19.7,19.77,19.51,19.6,487800.0,13.938,13.9875,13.8036,13.8673,487800.0
2008-10-20 12:10:00,19.61,19.9,19.56,19.56,636700.0,13.8743,14.0795,13.839,13.839,636700.0
2008-10-20 12:20:00,19.58,19.68,19.44,19.59,502700.0,13.8531,13.9239,13.7541,13.8602,502700.0
2008-10-20 12:30:00,19.57,19.65,19.4,19.45,563600.0,13.846,13.9026,13.7258,13.7611,563600.0
2008-10-20 12:40:00,19.45,19.65,19.4,19.59,472200.0,13.7611,13.9026,13.7258,13.8602,472200.0
2008-10-20 12:50:00,19.59,19.6,19.43,19.57,332300.0,13.8602,13.8673,13.747,13.846,332300.0
2008-10-20 13:00:00,19.55,19.56,19.4,19.46,301500.0,13.8319,13.839,13.7258,13.7682,301500.0
2008-10-20 13:10:00,19.46,19.56,19.46,19.53,282700.0,13.7682,13.839,13.7682,13.8177,282700.0
2008-10-20 13:20:00,19.53,19.58,19.48,19.53,500600.0,13.8177,13.8531,13.7824,13.8177,500600.0
2008-10-20 13:30:00,19.52,19.57,19.4,19.44,757000.0,13.8107,13.846,13.7258,13.7541,757000.0
2008-10-20 13:40:00,19.45,19.63,19.4,19.55,474700.0,13.7611,13.8885,13.7258,13.8319,474700.0
2008-10-20 13:50:00,19.55,19.56,19.41,19.47,425300.0,13.8319,13.839,13.7328,13.7753,425300.0
2008-10-20 14:00:00,19.47,19.68,19.43,19.6,534600.0,13.7753,13.9239,13.747,13.8673,534600.0
2008-10-20 14:10:00,19.6,19.66,19.51,19.59,541300.0,13.8673,13.9097,13.8036,13.8602,541300.0
2008-10-20 14:20:00,19.58,19.67,19.53,19.6,447500.0,13.8531,13.9168,13.8177,13.8673,447500.0
2008-10-20 14:30:00,19.59,19.63,19.5,19.57,374600.0,13.8602,13.8885,13.7965,13.846,374600.0
2008-10-20 14:40:00,19.55,19.79,19.54,19.7,641100.0,13.8319,14.0017,13.8248,13.938,641100.0
2008-10-20 14:50:00,19.7,19.8,19.6,19.79,507600.0,13.938,14.0088,13.8673,14.0017,507600.0
2008-10-20 15:00:00,19.79,19.87,19.67,19.76,864900.0,14.0017,14.0583,13.9168,13.9805,864900.0
2008-10-20 15:10:00,19.75,19.83,19.65,19.76,595700.0,13.9734,14.03,13.9026,13.9805,595700.0
2008-10-20 15:20:00,19.77,19.81,19.68,19.8,732700.0,13.9875,14.0158,13.9239,14.0088,732700.0
2008-10-20 15:30:00,19.79,19.87,19.67,19.8,1042200.0,14.0017,14.0583,13.9168,14.0088,1042200.0
2008-10-20 15:40:00,19.8,19.81,19.54,19.61,1282200.0,14.0088,14.0158,13.8248,13.8743,1282200.0
2008-10-20 15:50:00,19.62,19.97,19.62,19.83,1133200.0,13.8814,14.129,13.8814,14.03,1133200.0
2008-10-21 09:30:00,20.14,20.6,19.8,20.44,2088700.0,14.2493,14.5748,14.0088,14.4616,2088700.0
2008-10-21 09:40:00,20.43,20.75,20.2,20.29,1535000.0,14.4545,14.6809,14.2918,14.3554,1535000.0
2008-10-21 09:50:00,20.3,20.5,19.93,20.5,1228100.0,14.3625,14.504,14.1007,14.504,1228100.0
2008-10-21 10:00:00,20.5,21.2,20.43,21.18,1800900.0,14.504,14.9993,14.4545,14.9851,1800900.0
2008-10-21 10:10:00,21.19,21.4,20.92,21.09,1668600.0,14.9922,15.1408,14.8012,14.9214,1668600.0
2008-10-21 10:20:00,21.09,21.46,20.85,21.35,1179300.0,14.9214,15.1832,14.7516,15.1054,1179300.0
2008-10-21 10:30:00,21.35,21.35,20.98,21.21,964600.0,15.1054,15.1054,14.8436,15.0064,964600.0
2008-10-21 10:40:00,21.21,21.48,21.03,21.05,1063700.0,15.0064,15.1974,14.879,14.8931,1063700.0
2008-10-21 10:50:00,21.05,21.06,20.68,20.75,1010900.0,14.8931,14.9002,14.6314,14.6809,1010900.0
2008-10-21 11:00:00,20.77,20.96,20.74,20.83,720000.0,14.695,14.8295,14.6738,14.7375,720000.0
2008-10-21 11:10:00,20.83,20.97,20.74,20.75,484000.0,14.7375,14.8365,14.6738,14.6809,484000.0
2008-10-21 11:20:00,20.77,20.77,20.5,20.57,571800.0,14.695,14.695,14.504,14.5535,571800.0
2008-10-21 11:30:00,20.57,20.67,20.26,20.27,988400.0,14.5535,14.6243,14.3342,14.3413,988400.0
2008-10-21 11:40:00,20.26,20.28,19.55,19.59,1838800.0,14.3342,14.3484,13.8319,13.8602,1838800.0
2008-10-21 11:50:00,19.58,19.83,19.34,19.52,1312500.0,13.8531,14.03,13.6833,13.8107,1312500.0
2008-10-21 12:00:00,19.52,19.95,19.38,19.93,1091900.0,13.8107,14.1149,13.7116,14.1007,1091900.0
2008-10-21 12:10:00,19.92,20.0,19.7,19.78,1006600.0,14.0937,14.1503,13.938,13.9946,1006600.0
2008-10-21 12:20:00,19.78,20.14,19.78,20.09,805900.0,13.9946,14.2493,13.9946,14.2139,805900.0
2008-10-21 12:30:00,20.08,20.36,20.07,20.24,784800.0,14.2069,14.405,14.1998,14.3201,784800.0
2008-10-21 12:40:00,20.25,20.29,19.92,20.03,599300.0,14.3271,14.3554,14.0937,14.1715,599300.0
2008-10-21 12:50:00,20.03,20.17,19.87,19.9,474100.0,14.1715,14.2705,14.0583,14.0795,474100.0
2008-10-21 13:00:00,19.9,20.12,19.9,20.07,571500.0,14.0795,14.2352,14.0795,14.1998,571500.0
2008-10-21 13:10:00,20.07,20.13,19.87,19.9,676700.0,14.1998,14.2422,14.0583,14.0795,676700.0
2008-10-21 13:20:00,19.9,20.46,19.88,20.28,864500.0,14.0795,14.4757,14.0654,14.3484,864500.0
2008-10-21 13:30:00,20.27,20.54,20.22,20.45,721100.0,14.3413,14.5323,14.3059,14.4686,721100.0
2008-10-21 13:40:00,20.45,20.49,20.23,20.3,456700.0,14.4686,14.4969,14.313,14.3625,456700.0
2008-10-21 13:50:00,20.3,20.39,20.1,20.16,433300.0,14.3625,14.4262,14.221,14.2635,433300.0
2008-10-21 14:00:00,20.15,20.22,19.94,19.96,691800.0,14.2564,14.3059,14.1078,14.122,691800.0
2008-10-21 14:10:00,19.96,20.29,19.96,20.23,693700.0,14.122,14.3554,14.122,14.313,693700.0
2008-10-21 14:20:00,20.23,20.49,20.17,20.49,683400.0,14.313,14.4969,14.2705,14.4969,683400.0
2008-10-21 14:30:00,20.49,20.5,20.36,20.47,543100.0,14.4969,14.504,14.405,14.4828,543100.0
2008-10-21 14:40:00,20.47,20.94,20.4,20.7,1292600.0,14.4828,14.8153,14.4333,14.6455,1292600.0
2008-10-21 14:50:00,20.7,20.7,20.43,20.62,877600.0,14.6455,14.6455,14.4545,14.5889,877600.0
2008-10-21 15:00:00,20.62,20.78,20.42,20.54,1005900.0,14.5889,14.7021,14.4474,14.5323,1005900.0
2008-10-21 15:10:00,20.54,20.75,20.5,20.51,1078100.0,14.5323,14.6809,14.504,14.5111,1078100.0
2008-10-21 15:20:00,20.5,20.63,20.38,20.42,990000.0,14.504,14.596,14.4191,14.4474,990000.0
2008-10-21 15:30:00,20.42,20.47,20.12,20.24,892100.0,14.4474,14.4828,14.2352,14.3201,892100.0
2008-10-21 15:40:00,20.24,20.45,19.94,20.11,1354000.0,14.3201,14.4686,14.1078,14.2281,1354000.0
2008-10-21 15:50:00,20.12,20.23,19.86,19.88,1525000.0,14.2352,14.313,14.0512,14.0654,1525000.0
2008-10-22 09:30:00,19.39,19.65,19.12,19.55,1437400.0,13.7187,13.9026,13.5276,13.8319,1437400.0
2008-10-22 09:40:00,19.58,19.85,19.4,19.6,1049900.0,13.8531,14.0441,13.7258,13.8673,1049900.0
2008-10-22 09:50:00,19.6,19.82,19.34,19.5,1105800.0,13.8673,14.0229,13.6833,13.7965,1105800.0
2008-10-22 10:00:00,19.5,19.91,19.44,19.8,1239900.0,13.7965,14.0866,13.7541,14.0088,1239900.0
2008-10-22 10:10:00,19.79,20.19,19.7,19.85,1355400.0,14.0017,14.2847,13.938,14.0441,1355400.0
2008-10-22 10:20:00,19.85,20.07,19.78,19.82,1014200.0,14.0441,14.1998,13.9946,14.0229,1014200.0
2008-10-22 10:30:00,19.81,20.16,19.77,20.03,1052100.0,14.0158,14.2635,13.9875,14.1715,1052100.0
2008-10-22 10:40:00,20.03,20.1,19.78,19.99,1009000.0,14.1715,14.221,13.9946,14.1432,1009000.0
2008-10-22 10:50:00,19.99,20.01,19.83,19.9,762300.0,14.1432,14.1573,14.03,14.0795,762300.0
2008-10-22 11:00:00,19.9,19.9,19.7,19.76,468300.0,14.0795,14.0795,13.938,13.9805,468300.0
2008-10-22 11:10:00,19.76,19.8,19.64,19.74,519700.0,13.9805,14.0088,13.8956,13.9663,519700.0
2008-10-22 11:20:00,19.74,19.74,19.45,19.47,709700.0,13.9663,13.9663,13.7611,13.7753,709700.0
2008-10-22 11:30:00,19.47,19.69,19.35,19.48,649800.0,13.7753,13.9309,13.6904,13.7824,649800.0
2008-10-22 11:40:00,19.48,19.6,19.44,19.52,599300.0,13.7824,13.8673,13.7541,13.8107,599300.0
2008-10-22 11:50:00,19.5,19.5,19.34,19.45,603400.0,13.7965,13.7965,13.6833,13.7611,603400.0
2008-10-22 12:00:00,19.44,19.45,19.25,19.26,588500.0,13.7541,13.7611,13.6196,13.6267,588500.0
2008-10-22 12:10:00,19.25,19.59,19.2,19.59,604800.0,13.6196,13.8602,13.5842,13.8602,604800.0
2008-10-22 12:20:00,19.57,19.85,19.57,19.7,810600.0,13.846,14.0441,13.846,13.938,810600.0
2008-10-22 12:30:00,19.7,19.79,19.67,19.7,510700.0,13.938,14.0017,13.9168,13.938,510700.0
2008-10-22 12:40:00,19.71,19.75,19.58,19.59,663400.0,13.9451,13.9734,13.8531,13.8602,663400.0
2008-10-22 12:50:00,19.59,19.66,19.5,19.52,543500.0,13.8602,13.9097,13.7965,13.8107,543500.0
2008-10-22 13:00:00,19.51,19.52,19.35,19.5,816900.0,13.8036,13.8107,13.6904,13.7965,816900.0
2008-10-22 13:10:00,19.5,19.5,19.33,19.46,663500.0,13.7965,13.7965,13.6762,13.7682,663500.0
2008-10-22 13:20:00,19.45,19.45,19.17,19.32,769400.0,13.7611,13.7611,13.563,13.6692,769400.0
2008-10-22 13:30:00,19.31,19.37,19.17,19.26,644300.0,13.6621,13.7045,13.563,13.6267,644300.0
2008-10-22 13:40:00,19.27,19.52,19.25,19.5,937800.0,13.6338,13.8107,13.6196,13.7965,937800.0
2008-10-22 13:50:00,19.5,19.52,19.31,19.48,785200.0,13.7965,13.8107,13.6621,13.7824,785200.0
2008-10-22 14:00:00,19.47,19.47,19.2,19.22,668500.0,13.7753,13.7753,13.5842,13.5984,668500.0
2008-10-22 14:10:00,19.22,19.31,19.15,19.31,662900.0,13.5984,13.6621,13.5489,13.6621,662900.0
2008-10-22 14:20:00,19.3,19.46,19.28,19.35,535000.0,13.655,13.7682,13.6409,13.6904,535000.0
2008-10-22 14:30:00,19.35,19.35,19.17,19.22,647100.0,13.6904,13.6904,13.563,13.5984,647100.0
2008-10-22 14:40:00,19.22,19.22,18.92,19.0,1054800.0,13.5984,13.5984,13.3861,13.4427,1054800.0
2008-10-22 14:50:00,19.0,19.24,18.83,19.13,946600.0,13.4427,13.6126,13.3225,13.5347,946600.0
2008-10-22 15:00:00,19.13,19.3,19.09,19.3,868900.0,13.5347,13.655,13.5064,13.655,868900.0
2008-10-22 15:10:00,19.29,19.3,18.94,18.98,1070700.0,13.6479,13.655,13.4003,13.4286,1070700.0
2008-10-22 15:20:00,18.99,19.0,18.73,18.76,1039800.0,13.4357,13.4427,13.2517,13.2729,1039800.0
2008-10-22 15:30:00,18.77,18.81,18.34,18.5,1492700.0,13.28,13.3083,12.9758,13.089,1492700.0
2008-10-22 15:40:00,18.51,19.06,18.13,19.0,2315400.0,13.0961,13.4852,12.8272,13.4427,2315400.0
2008-10-22 15:50:00,19.0,19.5,18.69,19.36,2944500.0,13.4427,13.7965,13.2234,13.6975,2944500.0
2008-10-23 09:30:00,19.21,19.75,18.83,19.33,1201600.0,13.5913,13.9734,13.3225,13.6762,1201600.0
2008-10-23 09:40:00,19.32,19.5,18.36,18.39,1212100.0,13.6692,13.7965,12.9899,13.0112,1212100.0
2008-10-23 09:50:00,18.39,18.93,18.24,18.91,1172600.0,13.0112,13.3932,12.905,13.3791,1172600.0
2008-10-23 10:00:00,18.9,18.92,18.26,18.37,1350800.0,13.372,13.3861,12.9192,12.997,1350800.0
2008-10-23 10:10:00,18.38,18.55,17.93,18.13,1467000.0,13.0041,13.1244,12.6857,12.8272,1467000.0
2008-10-23 10:20:00,18.14,18.3,17.85,17.96,1176200.0,12.8343,12.9475,12.6291,12.7069,1176200.0
2008-10-23 10:30:00,17.96,18.14,17.6,18.1,1845000.0,12.7069,12.8343,12.4522,12.806,1845000.0
2008-10-23 10:40:00,18.09,18.74,18.02,18.37,1326900.0,12.7989,13.2588,12.7494,12.997,1326900.0
2008-10-23 10:50:00,18.38,18.95,18.37,18.9,838200.0,13.0041,13.4074,12.997,13.372,838200.0
2008-10-23 11:00:00,18.9,18.98,18.44,18.55,725100.0,13.372,13.4286,13.0465,13.1244,725100.0
2008-10-23 11:10:00,18.55,18.62,18.32,18.38,638400.0,13.1244,13.1739,12.9616,13.0041,638400.0
2008-10-23 11:20:00,18.39,18.5,18.2,18.38,564300.0,13.0112,13.089,12.8767,13.0041,564300.0
2008-10-23 11:30:00,18.37,18.55,18.31,18.54,504600.0,12.997,13.1244,12.9546,13.1173,504600.0
2008-10-23 11:40:00,18.54,18.54,18.18,18.2,916200.0,13.1173,13.1173,12.8626,12.8767,916200.0
2008-10-23 11:50:00,18.2,18.28,18.1,18.27,785200.0,12.8767,12.9333,12.806,12.9263,785200.0
2008-10-23 12:00:00,18.26,18.29,18.09,18.2,743900.0,12.9192,12.9404,12.7989,12.8767,743900.0
2008-10-23 12:10:00,18.2,18.49,18.13,18.14,663200.0,12.8767,13.0819,12.8272,12.8343,663200.0
2008-10-23 12:20:00,18.13,18.38,18.08,18.18,625100.0,12.8272,13.0041,12.7918,12.8626,625100.0
2008-10-23 12:30:00,18.18,18.42,18.12,18.15,655400.0,12.8626,13.0324,12.8201,12.8414,655400.0
2008-10-23 12:40:00,18.13,18.22,18.04,18.07,912000.0,12.8272,12.8909,12.7635,12.7848,912000.0
2008-10-23 12:50:00,18.07,18.14,17.8,17.8,787000.0,12.7848,12.8343,12.5937,12.5937,787000.0
2008-10-23 13:00:00,17.81,18.08,17.68,17.99,898700.0,12.6008,12.7918,12.5088,12.7282,898700.0
2008-10-23 13:10:00,17.98,18.35,17.87,18.29,831100.0,12.7211,12.9829,12.6433,12.9404,831100.0
2008-10-23 13:20:00,18.29,18.29,17.96,17.97,495500.0,12.9404,12.9404,12.7069,12.714,495500.0
2008-10-23 13:30:00,17.96,18.18,17.85,18.0,710300.0,12.7069,12.8626,12.6291,12.7352,710300.0
2008-10-23 13:40:00,18.01,18.22,17.84,17.86,725200.0,12.7423,12.8909,12.622,12.6362,725200.0
2008-10-23 13:50:00,17.9,18.07,17.8,17.94,557200.0,12.6645,12.7848,12.5937,12.6928,557200.0
2008-10-23 14:00:00,17.92,17.92,17.53,17.75,1078100.0,12.6786,12.6786,12.4027,12.5584,1078100.0
2008-10-23 14:10:00,17.76,17.8,17.5,17.5,764500.0,12.5654,12.5937,12.3815,12.3815,764500.0
2008-10-23 14:20:00,17.5,17.8,17.42,17.65,774400.0,12.3815,12.5937,12.3249,12.4876,774400.0
2008-10-23 14:30:00,17.67,18.21,17.55,18.0,1456200.0,12.5018,12.8838,12.4169,12.7352,1456200.0
2008-10-23 14:40:00,18.0,18.07,17.53,17.56,1036400.0,12.7352,12.7848,12.4027,12.4239,1036400.0
2008-10-23 14:50:00,17.56,17.7,17.41,17.66,925300.0,12.4239,12.523,12.3178,12.4947,925300.0
2008-10-23 15:00:00,17.66,17.95,17.52,17.92,1154600.0,12.4947,12.6999,12.3956,12.6786,1154600.0
2008-10-23 15:10:00,17.91,18.13,17.68,17.72,1266600.0,12.6716,12.8272,12.5088,12.5371,1266600.0
2008-10-23 15:20:00,17.73,18.02,17.62,17.93,1015600.0,12.5442,12.7494,12.4664,12.6857,1015600.0
2008-10-23 15:30:00,17.92,17.99,17.5,17.5,1221600.0,12.6786,12.7282,12.3815,12.3815,1221600.0
2008-10-23 15:40:00,17.5,18.28,17.39,18.23,2100000.0,12.3815,12.9333,12.3037,12.898,2100000.0
2008-10-23 15:50:00,18.24,18.36,17.97,18.16,1316500.0,12.905,12.9899,12.714,12.8484,1316500.0
2008-10-24 09:30:00,15.57,16.99,15.52,16.59,1667500.0,11.016,12.0206,10.9806,11.7376,1667500.0
2008-10-24 09:40:00,16.64,16.99,16.18,16.9,1392200.0,11.773,12.0206,11.4476,11.957,1392200.0
2008-10-24 09:50:00,16.9,17.07,16.7,16.82,1366000.0,11.957,12.0772,11.8155,11.9004,1366000.0
2008-10-24 10:00:00,16.83,17.08,16.3,16.47,1447200.0,11.9074,12.0843,11.5325,11.6527,1447200.0
2008-10-24 10:10:00,16.46,16.52,16.08,16.24,1029300.0,11.6457,11.6881,11.3768,11.49,1029300.0
2008-10-24 10:20:00,16.24,16.43,16.07,16.35,1033800.0,11.49,11.6244,11.3697,11.5678,1033800.0
2008-10-24 10:30:00,16.37,16.57,16.21,16.39,831000.0,11.582,11.7235,11.4688,11.5961,831000.0
2008-10-24 10:40:00,16.38,16.45,16.23,16.35,659000.0,11.5891,11.6386,11.4829,11.5678,659000.0
2008-10-24 10:50:00,16.35,16.5,16.23,16.4,688900.0,11.5678,11.674,11.4829,11.6032,688900.0
2008-10-24 11:00:00,16.39,16.58,16.3,16.48,907400.0,11.5961,11.7306,11.5325,11.6598,907400.0
2008-10-24 11:10:00,16.48,16.55,16.32,16.45,611900.0,11.6598,11.7093,11.5466,11.6386,611900.0
2008-10-24 11:20:00,16.45,16.84,16.42,16.79,848900.0,11.6386,11.9145,11.6174,11.8791,848900.0
2008-10-24 11:30:00,16.8,16.97,16.59,16.94,694200.0,11.8862,12.0065,11.7376,11.9853,694200.0
2008-10-24 11:40:00,16.94,16.96,16.67,16.72,456500.0,11.9853,11.9994,11.7942,11.8296,456500.0
2008-10-24 11:50:00,16.7,16.76,16.55,16.7,470000.0,11.8155,11.8579,11.7093,11.8155,470000.0
2008-10-24 12:00:00,16.7,16.85,16.57,16.76,619800.0,11.8155,11.9216,11.7235,11.8579,619800.0
2008-10-24 12:10:00,16.77,16.97,16.72,16.8,482300.0,11.865,12.0065,11.8296,11.8862,482300.0
2008-10-24 12:20:00,16.8,16.86,16.5,16.5,620200.0,11.8862,11.9287,11.674,11.674,620200.0
2008-10-24 12:30:00,16.5,16.55,16.42,16.44,851400.0,11.674,11.7093,11.6174,11.6315,851400.0
2008-10-24 12:40:00,16.44,16.44,16.01,16.05,1148300.0,11.6315,11.6315,11.3273,11.3556,1148300.0
2008-10-24 12:50:00,16.05,16.21,16.02,16.08,885900.0,11.3556,11.4688,11.3344,11.3768,885900.0
2008-10-24 13:00:00,16.07,16.28,16.07,16.18,669100.0,11.3697,11.5183,11.3697,11.4476,669100.0
2008-10-24 13:10:00,16.19,16.32,16.08,16.23,822900.0,11.4546,11.5466,11.3768,11.4829,822900.0
2008-10-24 13:20:00,16.23,16.29,15.78,15.81,1439100.0,11.4829,11.5254,11.1646,11.1858,1439100.0
2008-10-24 13:30:00,15.81,15.95,15.63,15.67,1416400.0,11.1858,11.2848,11.0584,11.0867,1416400.0
2008-10-24 13:40:00,15.66,15.78,15.43,15.44,1049400.0,11.0797,11.1646,10.9169,10.924,1049400.0
2008-10-24 13:50:00,15.43,15.64,15.38,15.44,1405100.0,10.9169,11.0655,10.8815,10.924,1405100.0
2008-10-24 14:00:00,15.44,15.63,15.42,15.6,937700.0,10.924,11.0584,10.9099,11.0372,937700.0
2008-10-24 14:10:00,15.61,15.88,15.6,15.85,1504200.0,11.0443,11.2353,11.0372,11.2141,1504200.0
2008-10-24 14:20:00,15.83,15.9,15.7,15.83,756800.0,11.1999,11.2495,11.108,11.1999,756800.0
2008-10-24 14:30:00,15.83,16.16,15.82,16.07,1333900.0,11.1999,11.4334,11.1929,11.3697,1333900.0
2008-10-24 14:40:00,16.08,16.3,15.86,15.9,1253500.0,11.3768,11.5325,11.2212,11.2495,1253500.0
2008-10-24 14:50:00,15.91,16.4,15.89,16.34,1035200.0,11.2565,11.6032,11.2424,11.5608,1035200.0
2008-10-24 15:00:00,16.34,16.71,16.28,16.46,1695600.0,11.5608,11.8225,11.5183,11.6457,1695600.0
2008-10-24 15:10:00,16.46,16.74,16.13,16.25,1323600.0,11.6457,11.8438,11.4122,11.4971,1323600.0
2008-10-24 15:20:00,16.25,16.58,16.19,16.55,1041200.0,11.4971,11.7306,11.4546,11.7093,1041200.0
2008-10-24 15:30:00,16.56,16.56,16.24,16.31,1331800.0,11.7164,11.7164,11.49,11.5395,1331800.0
2008-10-24 15:40:00,16.32,16.54,16.24,16.5,1522100.0,11.5466,11.7023,11.49,11.674,1522100.0
2008-10-24 15:50:00,16.5,16.73,16.21,16.26,2212800.0,11.674,11.8367,11.4688,11.5042,2212800.0
2008-10-27 09:30:00,15.26,16.27,14.99,16.22,2461400.0,10.7966,11.5112,10.6056,11.4759,2461400.0
2008-10-27 09:40:00,16.24,16.32,15.54,15.58,1474400.0,11.49,11.5466,10.9948,11.0231,1474400.0
2008-10-27 09:50:00,15.57,15.97,15.55,15.75,936700.0,11.016,11.299,11.0018,11.1433,936700.0
2008-10-27 10:00:00,15.77,16.14,15.55,15.58,1302100.0,11.1575,11.4193,11.0018,11.0231,1302100.0
2008-10-27 10:10:00,15.58,15.67,15.38,15.42,969600.0,11.0231,11.0867,10.8815,10.9099,969600.0
2008-10-27 10:20:00,15.4,15.68,15.26,15.42,981300.0,10.8957,11.0938,10.7966,10.9099,981300.0
2008-10-27 10:30:00,15.42,15.55,15.11,15.2,1235300.0,10.9099,11.0018,10.6905,10.7542,1235300.0
2008-10-27 10:40:00,15.2,15.26,14.86,15.13,1090700.0,10.7542,10.7966,10.5136,10.7047,1090700.0
2008-10-27 10:50:00,15.12,15.15,14.76,15.04,1065200.0,10.6976,10.7188,10.4429,10.641,1065200.0
2008-10-27 11:00:00,15.04,15.13,14.8,15.12,786100.0,10.641,10.7047,10.4712,10.6976,786100.0
2008-10-27 11:10:00,15.12,15.3,14.83,14.85,807100.0,10.6976,10.8249,10.4924,10.5066,807100.0
2008-10-27 11:20:00,14.85,15.01,14.71,14.85,946100.0,10.5066,10.6198,10.4075,10.5066,946100.0
2008-10-27 11:30:00,14.87,14.9,14.3,14.31,1425400.0,10.5207,10.5419,10.1174,10.1245,1425400.0
2008-10-27 11:40:00,14.31,14.41,14.08,14.08,1449600.0,10.1245,10.1953,9.9618,9.9618,1449600.0
2008-10-27 11:50:00,14.08,14.38,14.02,14.33,1488100.0,9.9618,10.174,9.9193,10.1387,1488100.0
2008-10-27 12:00:00,14.32,14.43,14.21,14.31,1150400.0,10.1316,10.2094,10.0538,10.1245,1150400.0
2008-10-27 12:10:00,14.31,14.46,14.25,14.29,807400.0,10.1245,10.2306,10.0821,10.1104,807400.0
2008-10-27 12:20:00,14.29,14.36,14.19,14.27,651600.0,10.1104,10.1599,10.0396,10.0962,651600.0
2008-10-27 12:30:00,14.27,14.58,14.2,14.57,854000.0,10.0962,10.3155,10.0467,10.3085,854000.0
2008-10-27 12:40:00,14.57,14.75,14.5,14.59,867600.0,10.3085,10.4358,10.2589,10.3226,867600.0
2008-10-27 12:50:00,14.59,14.74,14.5,14.7,787900.0,10.3226,10.4287,10.2589,10.4004,787900.0
2008-10-27 13:00:00,14.7,14.74,14.59,14.64,578500.0,10.4004,10.4287,10.3226,10.358,578500.0
2008-10-27 13:10:00,14.64,14.71,14.56,14.59,526500.0,10.358,10.4075,10.3014,10.3226,526500.0
2008-10-27 13:20:00,14.59,14.84,14.57,14.79,1011100.0,10.3226,10.4995,10.3085,10.4641,1011100.0
2008-10-27 13:30:00,14.78,14.96,14.71,14.8,869800.0,10.457,10.5844,10.4075,10.4712,869800.0
2008-10-27 13:40:00,14.8,15.08,14.8,14.84,881000.0,10.4712,10.6693,10.4712,10.4995,881000.0
2008-10-27 13:50:00,14.85,14.85,14.66,14.74,586800.0,10.5066,10.5066,10.3721,10.4287,586800.0
2008-10-27 14:00:00,14.73,14.88,14.53,14.85,843900.0,10.4217,10.5278,10.2802,10.5066,843900.0
2008-10-27 14:10:00,14.85,14.85,14.56,14.63,549300.0,10.5066,10.5066,10.3014,10.3509,549300.0
2008-10-27 14:20:00,14.62,14.78,14.55,14.57,725100.0,10.3438,10.457,10.2943,10.3085,725100.0
2008-10-27 14:30:00,14.56,14.67,14.43,14.57,818100.0,10.3014,10.3792,10.2094,10.3085,818100.0
2008-10-27 14:40:00,14.58,14.65,14.41,14.42,832500.0,10.3155,10.3651,10.1953,10.2023,832500.0
2008-10-27 14:50:00,14.43,14.44,14.13,14.2,1213900.0,10.2094,10.2165,9.9972,10.0467,1213900.0
2008-10-27 15:00:00,14.2,14.45,14.06,14.44,1338400.0,10.0467,10.2236,9.9476,10.2165,1338400.0
2008-10-27 15:10:00,14.44,14.73,14.42,14.54,1075700.0,10.2165,10.4217,10.2023,10.2872,1075700.0
2008-10-27 15:20:00,14.55,14.71,14.41,14.57,899700.0,10.2943,10.4075,10.1953,10.3085,899700.0
2008-10-27 15:30:00,14.57,14.67,14.35,14.47,1154300.0,10.3085,10.3792,10.1528,10.2377,1154300.0
2008-10-27 15:40:00,14.47,14.48,14.16,14.28,1375300.0,10.2377,10.2448,10.0184,10.1033,1375300.0
2008-10-27 15:50:00,14.28,14.36,13.76,13.89,2660400.0,10.1033,10.1599,9.7354,9.8274,2660400.0
2008-10-28 09:30:00,15.01,15.15,14.29,14.32,2414900.0,10.6198,10.7188,10.1104,10.1316,2414900.0
2008-10-28 09:40:00,14.42,14.51,14.05,14.07,2247300.0,10.2023,10.266,9.9406,9.9547,2247300.0
2008-10-28 09:50:00,14.07,14.19,13.52,13.76,3341400.0,9.9547,10.0396,9.5656,9.7354,3341400.0
2008-10-28 10:00:00,13.76,13.76,13.07,13.54,3655400.0,9.7354,9.7354,9.2472,9.5797,3655400.0
2008-10-28 10:10:00,13.54,13.68,13.14,13.22,1909500.0,9.5797,9.6788,9.2967,9.3533,1909500.0
2008-10-28 10:20:00,13.23,13.31,12.61,12.72,2980600.0,9.3604,9.417,8.9217,8.9996,2980600.0
2008-10-28 10:30:00,12.72,12.88,10.42,10.64,8093200.0,8.9996,9.1128,7.3723,7.5279,8093200.0
2008-10-28 10:40:00,10.63,11.8,10.15,11.5,8529100.0,7.5209,8.3487,7.1813,8.1364,8529100.0
2008-10-28 10:50:00,11.52,11.78,10.29,10.79,6256000.0,8.1505,8.3345,7.2803,7.6341,6256000.0
2008-10-28 11:00:00,10.78,11.8,10.72,11.45,4783000.0,7.627,8.3487,7.5845,8.101,4783000.0
2008-10-28 11:10:00,11.45,12.14,11.32,11.89,3995900.0,8.101,8.5892,8.009,8.4123,3995900.0
2008-10-28 11:20:00,11.88,11.91,11.52,11.8,2862400.0,8.4053,8.4265,8.1505,8.3487,2862400.0
2008-10-28 11:30:00,11.79,12.44,11.73,12.32,5631200.0,8.3416,8.8015,8.2991,8.7166,5631200.0
2008-10-28 11:40:00,12.31,12.35,11.8,12.0,3626400.0,8.7095,8.7378,8.3487,8.4902,3626400.0
2008-10-28 11:50:00,12.0,12.08,11.8,12.0,2098000.0,8.4902,8.5468,8.3487,8.4902,2098000.0
2008-10-28 12:00:00,11.99,12.32,11.9,12.23,1652500.0,8.4831,8.7166,8.4194,8.6529,1652500.0
2008-10-28 12:10:00,12.24,12.28,11.92,12.1,1787200.0,8.66,8.6883,8.4336,8.5609,1787200.0
2008-10-28 12:20:00,12.07,12.1,11.75,11.88,1433200.0,8.5397,8.5609,8.3133,8.4053,1433200.0
2008-10-28 12:30:00,11.9,12.1,11.81,12.04,1498800.0,8.4194,8.5609,8.3557,8.5185,1498800.0
2008-10-28 12:40:00,12.05,12.3,12.03,12.24,1700400.0,8.5255,8.7024,8.5114,8.66,1700400.0
2008-10-28 12:50:00,12.23,12.4,12.22,12.34,1748700.0,8.6529,8.7732,8.6458,8.7307,1748700.0
2008-10-28 13:00:00,12.34,12.51,12.16,12.34,1981900.0,8.7307,8.851,8.6034,8.7307,1981900.0
2008-10-28 13:10:00,12.34,12.48,12.17,12.18,1830900.0,8.7307,8.8298,8.6104,8.6175,1830900.0
2008-10-28 13:20:00,12.19,12.32,11.98,12.04,1955900.0,8.6246,8.7166,8.476,8.5185,1955900.0
2008-10-28 13:30:00,12.05,12.06,11.8,12.03,1694300.0,8.5255,8.5326,8.3487,8.5114,1694300.0
2008-10-28 13:40:00,12.03,12.13,11.84,11.95,1147500.0,8.5114,8.5821,8.377,8.4548,1147500.0
2008-10-28 13:50:00,11.96,12.01,11.5,11.75,2096400.0,8.4619,8.4972,8.1364,8.3133,2096400.0
2008-10-28 14:00:00,11.76,11.98,11.75,11.8,1554600.0,8.3204,8.476,8.3133,8.3487,1554600.0
2008-10-28 14:10:00,11.81,12.09,11.77,11.95,1438300.0,8.3557,8.5538,8.3274,8.4548,1438300.0
2008-10-28 14:20:00,11.95,12.39,11.94,12.29,1931900.0,8.4548,8.7661,8.4477,8.6953,1931900.0
2008-10-28 14:30:00,12.3,12.58,12.28,12.42,2421000.0,8.7024,8.9005,8.6883,8.7873,2421000.0
2008-10-28 14:40:00,12.43,12.82,12.4,12.79,2654200.0,8.7944,9.0703,8.7732,9.0491,2654200.0
2008-10-28 14:50:00,12.81,13.31,12.79,13.21,3557400.0,9.0632,9.417,9.0491,9.3462,3557400.0
2008-10-28 15:00:00,13.2,13.34,12.85,12.89,2506000.0,9.3392,9.4382,9.0915,9.1198,2506000.0
2008-10-28 15:10:00,12.89,13.36,12.88,13.26,2282800.0,9.1198,9.4524,9.1128,9.3816,2282800.0
2008-10-28 15:20:00,13.25,13.89,13.25,13.87,3665000.0,9.3745,9.8274,9.3745,9.8132,3665000.0
2008-10-28 15:30:00,13.88,14.27,13.57,14.21,4564700.0,9.8203,10.0962,9.601,10.0538,4564700.0
2008-10-28 15:40:00,14.21,14.9,14.21,14.89,5736600.0,10.0538,10.5419,10.0538,10.5349,5736600.0
2008-10-28 15:50:00,14.89,15.49,14.47,15.35,6875700.0,10.5349,10.9594,10.2377,10.8603,6875700.0
2008-10-29 09:30:00,15.0,15.0,13.85,14.28,2737600.0,10.6127,10.6127,9.7991,10.1033,2737600.0
2008-10-29 09:40:00,14.3,14.62,13.76,14.0,2559400.0,10.1174,10.3438,9.7354,9.9052,2559400.0
2008-10-29 09:50:00,14.0,14.0,13.4,13.61,2638500.0,9.9052,9.9052,9.4807,9.6293,2638500.0
2008-10-29 10:00:00,13.62,14.56,13.51,14.39,2212400.0,9.6363,10.3014,9.5585,10.1811,2212400.0
2008-10-29 10:10:00,14.39,14.65,14.2,14.53,1640500.0,10.1811,10.3651,10.0467,10.2802,1640500.0
2008-10-29 10:20:00,14.53,14.7,14.42,14.45,1460600.0,10.2802,10.4004,10.2023,10.2236,1460600.0
2008-10-29 10:30:00,14.46,14.49,14.0,14.12,1238700.0,10.2306,10.2519,9.9052,9.9901,1238700.0
2008-10-29 10:40:00,14.12,14.3,14.06,14.11,890600.0,9.9901,10.1174,9.9476,9.983,890600.0
2008-10-29 10:50:00,14.1,14.28,14.06,14.14,533200.0,9.9759,10.1033,9.9476,10.0042,533200.0
2008-10-29 11:00:00,14.13,14.33,14.05,14.28,696400.0,9.9972,10.1387,9.9406,10.1033,696400.0
2008-10-29 11:10:00,14.28,14.56,14.17,14.56,763300.0,10.1033,10.3014,10.0255,10.3014,763300.0
2008-10-29 11:20:00,14.56,14.74,14.45,14.68,979300.0,10.3014,10.4287,10.2236,10.3863,979300.0
2008-10-29 11:30:00,14.68,14.88,14.53,14.82,778400.0,10.3863,10.5278,10.2802,10.4853,778400.0
2008-10-29 11:40:00,14.81,14.86,14.62,14.83,503300.0,10.4783,10.5136,10.3438,10.4924,503300.0
2008-10-29 11:50:00,14.84,15.0,14.72,14.93,922100.0,10.4995,10.6127,10.4146,10.5632,922100.0
2008-10-29 12:00:00,14.92,14.94,14.62,14.77,607600.0,10.5561,10.5702,10.3438,10.45,607600.0
2008-10-29 12:10:00,14.76,15.68,14.7,15.5,1912400.0,10.4429,11.0938,10.4004,10.9665,1912400.0
2008-10-29 12:20:00,15.5,15.92,15.42,15.75,1879200.0,10.9665,11.2636,10.9099,11.1433,1879200.0
2008-10-29 12:30:00,15.77,16.16,15.75,15.97,2188100.0,11.1575,11.4334,11.1433,11.299,2188100.0
2008-10-29 12:40:00,15.97,16.54,15.94,16.46,2979200.0,11.299,11.7023,11.2778,11.6457,2979200.0
2008-10-29 12:50:00,16.46,16.49,15.86,15.96,1701900.0,11.6457,11.6669,11.2212,11.2919,1701900.0
2008-10-29 13:00:00,15.95,16.05,15.7,16.05,1095900.0,11.2848,11.3556,11.108,11.3556,1095900.0
2008-10-29 13:10:00,16.05,16.18,15.8,15.83,769000.0,11.3556,11.4476,11.1787,11.1999,769000.0
2008-10-29 13:20:00,15.83,16.18,15.8,15.95,813000.0,11.1999,11.4476,11.1787,11.2848,813000.0
2008-10-29 13:30:00,15.94,16.4,15.94,16.29,832900.0,11.2778,11.6032,11.2778,11.5254,832900.0
2008-10-29 13:40:00,16.28,16.35,16.13,16.19,652400.0,11.5183,11.5678,11.4122,11.4546,652400.0
2008-10-29 13:50:00,16.19,16.22,15.81,15.85,767000.0,11.4546,11.4759,11.1858,11.2141,767000.0
2008-10-29 14:00:00,15.85,16.0,15.58,15.96,842200.0,11.2141,11.3202,11.0231,11.2919,842200.0
2008-10-29 14:10:00,15.96,16.29,15.52,16.15,1629800.0,11.2919,11.5254,10.9806,11.4263,1629800.0
2008-10-29 14:20:00,16.16,16.28,15.33,15.75,2639800.0,11.4334,11.5183,10.8462,11.1433,2639800.0
2008-10-29 14:30:00,15.75,15.78,15.08,15.52,2291400.0,11.1433,11.1646,10.6693,10.9806,2291400.0
2008-10-29 14:40:00,15.52,15.96,15.33,15.93,2062400.0,10.9806,11.2919,10.8462,11.2707,2062400.0
2008-10-29 14:50:00,15.93,15.94,15.45,15.68,1062900.0,11.2707,11.2778,10.9311,11.0938,1062900.0
2008-10-29 15:00:00,15.69,15.79,15.54,15.6,1259700.0,11.1009,11.1716,10.9948,11.0372,1259700.0
2008-10-29 15:10:00,15.6,16.35,15.45,16.23,2038900.0,11.0372,11.5678,10.9311,11.4829,2038900.0
2008-10-29 15:20:00,16.22,16.48,15.99,16.12,2226100.0,11.4759,11.6598,11.3131,11.4051,2226100.0
2008-10-29 15:30:00,16.12,16.38,15.75,16.07,2020000.0,11.4051,11.5891,11.1433,11.3697,2020000.0
2008-10-29 15:40:00,16.06,16.27,16.06,16.08,2076700.0,11.3627,11.5112,11.3627,11.3768,2076700.0
2008-10-29 15:50:00,16.08,16.14,14.76,14.9,3720600.0,11.3768,11.4193,10.4429,10.5419,3720600.0
2008-10-30 09:30:00,15.66,16.07,15.31,15.4,2301600.0,11.0797,11.3697,10.832,10.8957,2301600.0
2008-10-30 09:40:00,15.4,15.88,15.17,15.29,2102600.0,10.8957,11.2353,10.733,10.8179,2102600.0
2008-10-30 09:50:00,15.28,15.5,15.0,15.15,2303700.0,10.8108,10.9665,10.6127,10.7188,2303700.0
2008-10-30 10:00:00,15.16,15.76,14.92,15.61,1998400.0,10.7259,11.1504,10.5561,11.0443,1998400.0
2008-10-30 10:10:00,15.6,15.78,15.35,15.45,1066200.0,11.0372,11.1646,10.8603,10.9311,1066200.0
2008-10-30 10:20:00,15.45,16.28,15.45,15.93,2061700.0,10.9311,11.5183,10.9311,11.2707,2061700.0
2008-10-30 10:30:00,15.94,16.1,15.8,15.96,1420300.0,11.2778,11.391,11.1787,11.2919,1420300.0
2008-10-30 10:40:00,15.94,16.01,15.72,15.86,1092800.0,11.2778,11.3273,11.1221,11.2212,1092800.0
2008-10-30 10:50:00,15.86,15.89,15.72,15.8,807500.0,11.2212,11.2424,11.1221,11.1787,807500.0
2008-10-30 11:00:00,15.81,16.11,15.81,16.03,1121400.0,11.1858,11.398,11.1858,11.3414,1121400.0
2008-10-30 11:10:00,16.04,16.07,15.84,16.0,767800.0,11.3485,11.3697,11.207,11.3202,767800.0
2008-10-30 11:20:00,16.01,16.04,15.61,15.7,1077900.0,11.3273,11.3485,11.0443,11.108,1077900.0
2008-10-30 11:30:00,15.7,15.82,15.46,15.67,842400.0,11.108,11.1929,10.9382,11.0867,842400.0
2008-10-30 11:40:00,15.67,15.75,15.4,15.59,749000.0,11.0867,11.1433,10.8957,11.0301,749000.0
2008-10-30 11:50:00,15.57,15.63,15.34,15.36,909400.0,11.016,11.0584,10.8532,10.8674,909400.0
2008-10-30 12:00:00,15.35,15.52,15.22,15.39,964900.0,10.8603,10.9806,10.7683,10.8886,964900.0
2008-10-30 12:10:00,15.4,15.65,15.33,15.58,557400.0,10.8957,11.0726,10.8462,11.0231,557400.0
2008-10-30 12:20:00,15.58,15.75,15.51,15.65,523200.0,11.0231,11.1433,10.9735,11.0726,523200.0
2008-10-30 12:30:00,15.63,15.76,15.55,15.69,620400.0,11.0584,11.1504,11.0018,11.1009,620400.0
2008-10-30 12:40:00,15.71,15.76,15.61,15.73,486300.0,11.115,11.1504,11.0443,11.1292,486300.0
2008-10-30 12:50:00,15.73,15.73,15.43,15.47,563200.0,11.1292,11.1292,10.9169,10.9452,563200.0
2008-10-30 13:00:00,15.47,15.67,15.4,15.67,480800.0,10.9452,11.0867,10.8957,11.0867,480800.0
2008-10-30 13:10:00,15.67,15.73,15.59,15.7,558800.0,11.0867,11.1292,11.0301,11.108,558800.0
2008-10-30 13:20:00,15.71,15.72,15.5,15.51,418700.0,11.115,11.1221,10.9665,10.9735,418700.0
2008-10-30 13:30:00,15.51,15.8,15.5,15.77,619700.0,10.9735,11.1787,10.9665,11.1575,619700.0
2008-10-30 13:40:00,15.78,15.79,15.6,15.67,530500.0,11.1646,11.1716,11.0372,11.0867,530500.0
2008-10-30 13:50:00,15.67,16.01,15.66,15.92,1010000.0,11.0867,11.3273,11.0797,11.2636,1010000.0
2008-10-30 14:00:00,15.92,16.06,15.83,15.99,709200.0,11.2636,11.3627,11.1999,11.3131,709200.0
2008-10-30 14:10:00,15.99,16.07,15.85,15.93,691200.0,11.3131,11.3697,11.2141,11.2707,691200.0
2008-10-30 14:20:00,15.92,16.2,15.92,16.09,960600.0,11.2636,11.4617,11.2636,11.3839,960600.0
2008-10-30 14:30:00,16.09,16.23,16.01,16.18,876100.0,11.3839,11.4829,11.3273,11.4476,876100.0
2008-10-30 14:40:00,16.17,16.23,16.02,16.13,639900.0,11.4405,11.4829,11.3344,11.4122,639900.0
2008-10-30 14:50:00,16.13,16.21,16.05,16.19,796200.0,11.4122,11.4688,11.3556,11.4546,796200.0
2008-10-30 15:00:00,16.2,16.3,16.08,16.19,1071100.0,11.4617,11.5325,11.3768,11.4546,1071100.0
2008-10-30 15:10:00,16.18,16.2,15.88,15.99,1397500.0,11.4476,11.4617,11.2353,11.3131,1397500.0
2008-10-30 15:20:00,15.99,16.14,15.78,16.06,1258000.0,11.3131,11.4193,11.1646,11.3627,1258000.0
2008-10-30 15:30:00,16.06,16.1,15.9,16.0,1214700.0,11.3627,11.391,11.2495,11.3202,1214700.0
2008-10-30 15:40:00,16.0,16.15,15.81,15.92,2207800.0,11.3202,11.4263,11.1858,11.2636,2207800.0
2008-10-30 15:50:00,15.92,16.19,15.82,16.09,2178200.0,11.2636,11.4546,11.1929,11.3839,2178200.0
2008-10-31 09:30:00,15.85,16.0,15.65,15.97,850300.0,11.2141,11.3202,11.0726,11.299,850300.0
2008-10-31 09:40:00,15.97,16.45,15.9,16.38,1299600.0,11.299,11.6386,11.2495,11.5891,1299600.0
2008-10-31 09:50:00,16.38,16.63,16.21,16.53,1380800.0,11.5891,11.7659,11.4688,11.6952,1380800.0
2008-10-31 10:00:00,16.54,16.95,16.51,16.83,1417300.0,11.7023,11.9923,11.681,11.9074,1417300.0
2008-10-31 10:10:00,16.83,16.87,16.52,16.52,1019200.0,11.9074,11.9357,11.6881,11.6881,1019200.0
2008-10-31 10:20:00,16.52,16.7,16.33,16.65,1102300.0,11.6881,11.8155,11.5537,11.7801,1102300.0
2008-10-31 10:30:00,16.62,16.73,16.44,16.47,535400.0,11.7589,11.8367,11.6315,11.6527,535400.0
2008-10-31 10:40:00,16.47,16.53,16.28,16.51,529600.0,11.6527,11.6952,11.5183,11.681,529600.0
2008-10-31 10:50:00,16.51,16.64,16.43,16.63,411900.0,11.681,11.773,11.6244,11.7659,411900.0
2008-10-31 11:00:00,16.62,16.73,16.51,16.72,574500.0,11.7589,11.8367,11.681,11.8296,574500.0
2008-10-31 11:10:00,16.69,16.95,16.51,16.85,781700.0,11.8084,11.9923,11.681,11.9216,781700.0
2008-10-31 11:20:00,16.85,17.18,16.75,17.13,963800.0,11.9216,12.1551,11.8508,12.1197,963800.0
2008-10-31 11:30:00,17.13,17.76,17.1,17.74,1591800.0,12.1197,12.5654,12.0985,12.5513,1591800.0
2008-10-31 11:40:00,17.75,17.97,17.74,17.95,1917500.0,12.5584,12.714,12.5513,12.6999,1917500.0
2008-10-31 11:50:00,17.95,17.97,17.66,17.73,1336800.0,12.6999,12.714,12.4947,12.5442,1336800.0
2008-10-31 12:00:00,17.73,17.8,17.55,17.74,779400.0,12.5442,12.5937,12.4169,12.5513,779400.0
2008-10-31 12:10:00,17.74,17.88,17.57,17.57,869700.0,12.5513,12.6503,12.431,12.431,869700.0
2008-10-31 12:20:00,17.58,17.68,17.42,17.51,793600.0,12.4381,12.5088,12.3249,12.3886,793600.0
2008-10-31 12:30:00,17.52,17.69,17.45,17.63,521300.0,12.3956,12.5159,12.3461,12.4735,521300.0
2008-10-31 12:40:00,17.62,17.87,17.62,17.83,466500.0,12.4664,12.6433,12.4664,12.615,466500.0
2008-10-31 12:50:00,17.83,17.95,17.81,17.84,561800.0,12.615,12.6999,12.6008,12.622,561800.0
2008-10-31 13:00:00,17.84,17.99,17.81,17.93,603400.0,12.622,12.7282,12.6008,12.6857,603400.0
2008-10-31 13:10:00,17.94,17.98,17.85,17.97,575600.0,12.6928,12.7211,12.6291,12.714,575600.0
2008-10-31 13:20:00,17.97,18.17,17.93,18.07,1264200.0,12.714,12.8555,12.6857,12.7848,1264200.0
2008-10-31 13:30:00,18.06,18.49,18.06,18.21,1062000.0,12.7777,13.0819,12.7777,12.8838,1062000.0
2008-10-31 13:40:00,18.19,18.31,18.1,18.19,663700.0,12.8697,12.9546,12.806,12.8697,663700.0
2008-10-31 13:50:00,18.19,18.25,18.1,18.17,716300.0,12.8697,12.9121,12.806,12.8555,716300.0
2008-10-31 14:00:00,18.17,18.42,18.11,18.26,675900.0,12.8555,13.0324,12.8131,12.9192,675900.0
2008-10-31 14:10:00,18.25,18.31,18.01,18.07,681300.0,12.9121,12.9546,12.7423,12.7848,681300.0
2008-10-31 14:20:00,18.07,18.23,18.02,18.17,707900.0,12.7848,12.898,12.7494,12.8555,707900.0
2008-10-31 14:30:00,18.17,18.29,18.09,18.14,1003600.0,12.8555,12.9404,12.7989,12.8343,1003600.0
2008-10-31 14:40:00,18.14,18.2,17.89,17.98,937200.0,12.8343,12.8767,12.6574,12.7211,937200.0
2008-10-31 14:50:00,17.98,18.03,17.94,18.0,798800.0,12.7211,12.7565,12.6928,12.7352,798800.0
2008-10-31 15:00:00,18.0,18.11,17.86,18.0,1025300.0,12.7352,12.8131,12.6362,12.7352,1025300.0
2008-10-31 15:10:00,17.99,18.0,17.65,17.72,1209700.0,12.7282,12.7352,12.4876,12.5371,1209700.0
2008-10-31 15:20:00,17.72,17.85,17.08,17.2,1623800.0,12.5371,12.6291,12.0843,12.1692,1623800.0
2008-10-31 15:30:00,17.2,17.48,17.1,17.38,1823200.0,12.1692,12.3673,12.0985,12.2966,1823200.0
2008-10-31 15:40:00,17.4,17.57,16.76,17.3,2506200.0,12.3107,12.431,11.8579,12.24,2506200.0
2008-10-31 15:50:00,17.3,17.45,16.81,17.37,2467100.0,12.24,12.3461,11.8933,12.2895,2467100.0
2008-11-03 09:30:00,17.88,18.18,17.8,17.99,1220400.0,12.6503,12.8626,12.5937,12.7282,1220400.0
2008-11-03 09:40:00,18.0,18.28,18.0,18.21,998700.0,12.7352,12.9333,12.7352,12.8838,998700.0
2008-11-03 09:50:00,18.21,18.23,17.92,17.92,694200.0,12.8838,12.898,12.6786,12.6786,694200.0
2008-11-03 10:00:00,17.92,18.27,17.87,18.25,877100.0,12.6786,12.9263,12.6433,12.9121,877100.0
2008-11-03 10:10:00,18.26,18.46,18.2,18.42,1038500.0,12.9192,13.0607,12.8767,13.0324,1038500.0
2008-11-03 10:20:00,18.42,18.56,18.24,18.39,893200.0,13.0324,13.1314,12.905,13.0112,893200.0
2008-11-03 10:30:00,18.38,18.8,18.3,18.69,861900.0,13.0041,13.3012,12.9475,13.2234,861900.0
2008-11-03 10:40:00,18.69,18.72,18.46,18.68,637600.0,13.2234,13.2446,13.0607,13.2163,637600.0
2008-11-03 10:50:00,18.67,18.75,18.34,18.43,809300.0,13.2093,13.2659,12.9758,13.0395,809300.0
2008-11-03 11:00:00,18.45,18.49,18.3,18.38,418000.0,13.0536,13.0819,12.9475,13.0041,418000.0
2008-11-03 11:10:00,18.38,18.47,18.25,18.37,541100.0,13.0041,13.0678,12.9121,12.997,541100.0
2008-11-03 11:20:00,18.37,18.48,18.34,18.41,248200.0,12.997,13.0748,12.9758,13.0253,248200.0
2008-11-03 11:30:00,18.41,18.55,18.39,18.4,385000.0,13.0253,13.1244,13.0112,13.0182,385000.0
2008-11-03 11:40:00,18.4,18.48,18.22,18.27,564500.0,13.0182,13.0748,12.8909,12.9263,564500.0
2008-11-03 11:50:00,18.27,18.34,18.23,18.27,361500.0,12.9263,12.9758,12.898,12.9263,361500.0
2008-11-03 12:00:00,18.27,18.37,18.25,18.3,427000.0,12.9263,12.997,12.9121,12.9475,427000.0
2008-11-03 12:10:00,18.29,18.34,18.26,18.28,288100.0,12.9404,12.9758,12.9192,12.9333,288100.0
2008-11-03 12:20:00,18.27,18.31,18.22,18.26,380500.0,12.9263,12.9546,12.8909,12.9192,380500.0
2008-11-03 12:30:00,18.25,18.28,18.09,18.1,412600.0,12.9121,12.9333,12.7989,12.806,412600.0
2008-11-03 12:40:00,18.09,18.12,17.95,17.99,535500.0,12.7989,12.8201,12.6999,12.7282,535500.0
2008-11-03 12:50:00,17.99,18.0,17.72,17.73,721200.0,12.7282,12.7352,12.5371,12.5442,721200.0
2008-11-03 13:00:00,17.73,17.94,17.7,17.93,946900.0,12.5442,12.6928,12.523,12.6857,946900.0
2008-11-03 13:10:00,17.93,17.94,17.53,17.56,725500.0,12.6857,12.6928,12.4027,12.4239,725500.0
2008-11-03 13:20:00,17.56,17.7,17.47,17.47,650800.0,12.4239,12.523,12.3603,12.3603,650800.0
2008-11-03 13:30:00,17.47,17.5,17.13,17.34,1338400.0,12.3603,12.3815,12.1197,12.2683,1338400.0
2008-11-03 13:40:00,17.34,17.4,17.21,17.34,447200.0,12.2683,12.3107,12.1763,12.2683,447200.0
2008-11-03 13:50:00,17.34,17.55,17.28,17.49,535700.0,12.2683,12.4169,12.2258,12.3744,535700.0
2008-11-03 14:00:00,17.48,17.58,17.37,17.5,632900.0,12.3673,12.4381,12.2895,12.3815,632900.0
2008-11-03 14:10:00,17.49,17.55,17.35,17.45,381100.0,12.3744,12.4169,12.2754,12.3461,381100.0
2008-11-03 14:20:00,17.46,17.68,17.41,17.68,491300.0,12.3532,12.5088,12.3178,12.5088,491300.0
2008-11-03 14:30:00,17.67,17.92,17.67,17.83,532700.0,12.5018,12.6786,12.5018,12.615,532700.0
2008-11-03 14:40:00,17.84,17.92,17.67,17.87,408700.0,12.622,12.6786,12.5018,12.6433,408700.0
2008-11-03 14:50:00,17.86,17.86,17.72,17.77,412200.0,12.6362,12.6362,12.5371,12.5725,412200.0
2008-11-03 15:00:00,17.77,17.81,17.63,17.8,528700.0,12.5725,12.6008,12.4735,12.5937,528700.0
2008-11-03 15:10:00,17.79,17.89,17.73,17.88,525200.0,12.5867,12.6574,12.5442,12.6503,525200.0
2008-11-03 15:20:00,17.88,17.88,17.72,17.83,496600.0,12.6503,12.6503,12.5371,12.615,496600.0
2008-11-03 15:30:00,17.83,18.07,17.78,18.03,713300.0,12.615,12.7848,12.5796,12.7565,713300.0
2008-11-03 15:40:00,18.04,18.15,17.97,18.08,1145900.0,12.7635,12.8414,12.714,12.7918,1145900.0
2008-11-03 15:50:00,18.07,18.08,17.8,17.93,906100.0,12.7848,12.7918,12.5937,12.6857,906100.0
2008-11-04 09:30:00,18.45,18.5,17.88,17.98,1476000.0,13.0536,13.089,12.6503,12.7211,1476000.0
2008-11-04 09:40:00,17.99,18.04,17.65,17.89,1305100.0,12.7282,12.7635,12.4876,12.6574,1305100.0
2008-11-04 09:50:00,17.88,18.12,17.85,17.9,832400.0,12.6503,12.8201,12.6291,12.6645,832400.0
2008-11-04 10:00:00,17.9,18.12,17.86,18.08,723500.0,12.6645,12.8201,12.6362,12.7918,723500.0
2008-11-04 10:10:00,18.08,18.4,18.08,18.37,750900.0,12.7918,13.0182,12.7918,12.997,750900.0
2008-11-04 10:20:00,18.38,18.55,18.31,18.52,1050800.0,13.0041,13.1244,12.9546,13.1031,1050800.0
2008-11-04 10:30:00,18.51,18.7,18.48,18.64,1000300.0,13.0961,13.2305,13.0748,13.188,1000300.0
2008-11-04 10:40:00,18.64,19.07,18.6,18.81,1817100.0,13.188,13.4923,13.1597,13.3083,1817100.0
2008-11-04 10:50:00,18.81,18.85,18.39,18.62,974700.0,13.3083,13.3366,13.0112,13.1739,974700.0
2008-11-04 11:00:00,18.62,18.88,18.62,18.68,799400.0,13.1739,13.3578,13.1739,13.2163,799400.0
2008-11-04 11:10:00,18.68,18.79,18.63,18.75,706800.0,13.2163,13.2942,13.181,13.2659,706800.0
2008-11-04 11:20:00,18.75,18.85,18.73,18.82,706000.0,13.2659,13.3366,13.2517,13.3154,706000.0
2008-11-04 11:30:00,18.82,18.9,18.76,18.8,618400.0,13.3154,13.372,13.2729,13.3012,618400.0
2008-11-04 11:40:00,18.79,19.09,18.77,19.09,679100.0,13.2942,13.5064,13.28,13.5064,679100.0
2008-11-04 11:50:00,19.08,19.19,18.97,18.97,652600.0,13.4993,13.5772,13.4215,13.4215,652600.0
2008-11-04 12:00:00,18.97,19.07,18.77,18.8,557400.0,13.4215,13.4923,13.28,13.3012,557400.0
2008-11-04 12:10:00,18.79,18.96,18.79,18.86,456000.0,13.2942,13.4144,13.2942,13.3437,456000.0
2008-11-04 12:20:00,18.86,18.98,18.86,18.88,291900.0,13.3437,13.4286,13.3437,13.3578,291900.0
2008-11-04 12:30:00,18.88,18.89,18.72,18.82,460400.0,13.3578,13.3649,13.2446,13.3154,460400.0
2008-11-04 12:40:00,18.83,18.87,18.77,18.79,259900.0,13.3225,13.3508,13.28,13.2942,259900.0
2008-11-04 12:50:00,18.8,18.87,18.78,18.86,231800.0,13.3012,13.3508,13.2871,13.3437,231800.0
2008-11-04 13:00:00,18.86,18.93,18.83,18.89,214400.0,13.3437,13.3932,13.3225,13.3649,214400.0
2008-11-04 13:10:00,18.9,19.16,18.89,19.07,600000.0,13.372,13.5559,13.3649,13.4923,600000.0
2008-11-04 13:20:00,19.07,19.25,19.05,19.21,515100.0,13.4923,13.6196,13.4781,13.5913,515100.0
2008-11-04 13:30:00,19.21,19.22,18.99,19.1,283100.0,13.5913,13.5984,13.4357,13.5135,283100.0
2008-11-04 13:40:00,19.1,19.16,19.04,19.07,287600.0,13.5135,13.5559,13.471,13.4923,287600.0
2008-11-04 13:50:00,19.07,19.08,18.87,19.04,505700.0,13.4923,13.4993,13.3508,13.471,505700.0
2008-11-04 14:00:00,19.05,19.05,18.72,18.74,582600.0,13.4781,13.4781,13.2446,13.2588,582600.0
2008-11-04 14:10:00,18.74,18.95,18.71,18.87,514300.0,13.2588,13.4074,13.2376,13.3508,514300.0
2008-11-04 14:20:00,18.87,18.95,18.81,18.9,275100.0,13.3508,13.4074,13.3083,13.372,275100.0
2008-11-04 14:30:00,18.91,18.95,18.79,18.83,259800.0,13.3791,13.4074,13.2942,13.3225,259800.0
2008-11-04 14:40:00,18.84,18.9,18.62,18.67,482200.0,13.3295,13.372,13.1739,13.2093,482200.0
2008-11-04 14:50:00,18.67,18.75,18.5,18.65,645200.0,13.2093,13.2659,13.089,13.1951,645200.0
2008-11-04 15:00:00,18.66,18.68,18.47,18.54,675700.0,13.2022,13.2163,13.0678,13.1173,675700.0
2008-11-04 15:10:00,18.55,18.83,18.53,18.8,451100.0,13.1244,13.3225,13.1102,13.3012,451100.0
2008-11-04 15:20:00,18.8,18.83,18.68,18.8,354200.0,13.3012,13.3225,13.2163,13.3012,354200.0
2008-11-04 15:30:00,18.81,19.18,18.8,19.12,883600.0,13.3083,13.5701,13.3012,13.5276,883600.0
2008-11-04 15:40:00,19.12,19.14,18.96,19.05,1016100.0,13.5276,13.5418,13.4144,13.4781,1016100.0
2008-11-04 15:50:00,19.05,19.14,18.75,19.01,1367100.0,13.4781,13.5418,13.2659,13.4498,1367100.0
2008-11-05 09:30:00,18.87,19.25,18.56,19.06,1478700.0,13.3508,13.6196,13.1314,13.4852,1478700.0
2008-11-05 09:40:00,19.06,19.21,18.88,19.18,1065300.0,13.4852,13.5913,13.3578,13.5701,1065300.0
2008-11-05 09:50:00,19.18,19.26,18.9,18.96,889400.0,13.5701,13.6267,13.372,13.4144,889400.0
2008-11-05 10:00:00,18.97,19.07,18.81,19.0,894200.0,13.4215,13.4923,13.3083,13.4427,894200.0
2008-11-05 10:10:00,19.0,19.1,18.85,19.01,755100.0,13.4427,13.5135,13.3366,13.4498,755100.0
2008-11-05 10:20:00,19.01,19.08,18.69,18.78,696400.0,13.4498,13.4993,13.2234,13.2871,696400.0
2008-11-05 10:30:00,18.78,18.9,18.65,18.67,593200.0,13.2871,13.372,13.1951,13.2093,593200.0
2008-11-05 10:40:00,18.68,18.77,18.54,18.76,529600.0,13.2163,13.28,13.1173,13.2729,529600.0
2008-11-05 10:50:00,18.76,18.84,18.48,18.49,660200.0,13.2729,13.3295,13.0748,13.0819,660200.0
2008-11-05 11:00:00,18.49,18.62,18.26,18.32,657900.0,13.0819,13.1739,12.9192,12.9616,657900.0
2008-11-05 11:10:00,18.31,18.44,18.25,18.32,372000.0,12.9546,13.0465,12.9121,12.9616,372000.0
2008-11-05 11:20:00,18.33,18.36,18.27,18.35,334500.0,12.9687,12.9899,12.9263,12.9829,334500.0
2008-11-05 11:30:00,18.34,18.34,18.17,18.17,456600.0,12.9758,12.9758,12.8555,12.8555,456600.0
2008-11-05 11:40:00,18.17,18.27,18.08,18.2,546400.0,12.8555,12.9263,12.7918,12.8767,546400.0
2008-11-05 11:50:00,18.2,18.32,18.13,18.31,349500.0,12.8767,12.9616,12.8272,12.9546,349500.0
2008-11-05 12:00:00,18.31,18.39,18.28,18.38,285900.0,12.9546,13.0112,12.9333,13.0041,285900.0
2008-11-05 12:10:00,18.38,18.43,18.26,18.31,503400.0,13.0041,13.0395,12.9192,12.9546,503400.0
2008-11-05 12:20:00,18.31,18.49,18.1,18.1,616700.0,12.9546,13.0819,12.806,12.806,616700.0
2008-11-05 12:30:00,18.1,18.17,17.87,17.88,741200.0,12.806,12.8555,12.6433,12.6503,741200.0
2008-11-05 12:40:00,17.88,17.89,17.63,17.75,802200.0,12.6503,12.6574,12.4735,12.5584,802200.0
2008-11-05 12:50:00,17.74,17.96,17.69,17.96,398800.0,12.5513,12.7069,12.5159,12.7069,398800.0
2008-11-05 13:00:00,17.96,18.08,17.94,18.07,351700.0,12.7069,12.7918,12.6928,12.7848,351700.0
2008-11-05 13:10:00,18.07,18.1,18.04,18.04,212400.0,12.7848,12.806,12.7635,12.7635,212400.0
2008-11-05 13:20:00,18.05,18.05,17.81,17.97,312700.0,12.7706,12.7706,12.6008,12.714,312700.0
2008-11-05 13:30:00,17.96,17.97,17.8,17.86,264700.0,12.7069,12.714,12.5937,12.6362,264700.0
2008-11-05 13:40:00,17.85,17.99,17.8,17.93,282000.0,12.6291,12.7282,12.5937,12.6857,282000.0
2008-11-05 13:50:00,17.94,18.02,17.82,17.89,308200.0,12.6928,12.7494,12.6079,12.6574,308200.0
2008-11-05 14:00:00,17.88,17.94,17.78,17.84,367300.0,12.6503,12.6928,12.5796,12.622,367300.0
2008-11-05 14:10:00,17.84,18.0,17.79,17.92,370000.0,12.622,12.7352,12.5867,12.6786,370000.0
2008-11-05 14:20:00,17.91,17.92,17.73,17.77,457400.0,12.6716,12.6786,12.5442,12.5725,457400.0
2008-11-05 14:30:00,17.78,17.94,17.68,17.8,771900.0,12.5796,12.6928,12.5088,12.5937,771900.0
2008-11-05 14:40:00,17.8,17.85,17.63,17.66,371200.0,12.5937,12.6291,12.4735,12.4947,371200.0
2008-11-05 14:50:00,17.66,17.74,17.62,17.66,367800.0,12.4947,12.5513,12.4664,12.4947,367800.0
2008-11-05 15:00:00,17.66,17.86,17.64,17.67,515400.0,12.4947,12.6362,12.4805,12.5018,515400.0
2008-11-05 15:10:00,17.68,17.69,17.52,17.56,663500.0,12.5088,12.5159,12.3956,12.4239,663500.0
2008-11-05 15:20:00,17.56,17.58,17.41,17.5,786000.0,12.4239,12.4381,12.3178,12.3815,786000.0
2008-11-05 15:30:00,17.51,17.53,17.0,17.04,1047000.0,12.3886,12.4027,12.0277,12.056,1047000.0
2008-11-05 15:40:00,17.04,17.31,16.9,17.21,1726500.0,12.056,12.2471,11.957,12.1763,1726500.0
2008-11-05 15:50:00,17.21,17.48,17.0,17.09,2429700.0,12.1763,12.3673,12.0277,12.0914,2429700.0
2008-11-06 09:30:00,16.66,17.11,16.27,16.95,1449000.0,11.7872,12.1055,11.5112,11.9923,1449000.0
2008-11-06 09:40:00,16.95,17.29,16.79,17.01,1215600.0,11.9923,12.2329,11.8791,12.0348,1215600.0
2008-11-06 09:50:00,17.02,17.42,16.88,17.22,1075000.0,12.0419,12.3249,11.9428,12.1834,1075000.0
2008-11-06 10:00:00,17.21,17.43,16.95,17.38,810500.0,12.1763,12.332,11.9923,12.2966,810500.0
2008-11-06 10:10:00,17.38,17.44,17.12,17.23,948100.0,12.2966,12.339,12.1126,12.1904,948100.0
2008-11-06 10:20:00,17.23,17.23,16.85,16.96,631200.0,12.1904,12.1904,11.9216,11.9994,631200.0
2008-11-06 10:30:00,16.96,17.01,16.6,16.69,611300.0,11.9994,12.0348,11.7447,11.8084,611300.0
2008-11-06 10:40:00,16.68,17.0,16.62,16.99,690400.0,11.8013,12.0277,11.7589,12.0206,690400.0
2008-11-06 10:50:00,16.99,17.06,16.66,17.06,524400.0,12.0206,12.0702,11.7872,12.0702,524400.0
2008-11-06 11:00:00,17.05,17.17,16.91,16.93,484600.0,12.0631,12.148,11.964,11.9782,484600.0
2008-11-06 11:10:00,16.93,16.96,16.75,16.78,429900.0,11.9782,11.9994,11.8508,11.8721,429900.0
2008-11-06 11:20:00,16.77,16.85,16.68,16.83,538200.0,11.865,11.9216,11.8013,11.9074,538200.0
2008-11-06 11:30:00,16.83,16.92,16.66,16.86,581500.0,11.9074,11.9711,11.7872,11.9287,581500.0
2008-11-06 11:40:00,16.87,17.0,16.75,16.96,346300.0,11.9357,12.0277,11.8508,11.9994,346300.0
2008-11-06 11:50:00,16.97,16.99,16.78,16.78,472200.0,12.0065,12.0206,11.8721,11.8721,472200.0
2008-11-06 12:00:00,16.78,16.84,16.5,16.5,655500.0,11.8721,11.9145,11.674,11.674,655500.0
2008-11-06 12:10:00,16.5,16.69,16.47,16.63,493100.0,11.674,11.8084,11.6527,11.7659,493100.0
2008-11-06 12:20:00,16.64,16.66,16.31,16.37,495200.0,11.773,11.7872,11.5395,11.582,495200.0
2008-11-06 12:30:00,16.36,16.37,16.13,16.19,464300.0,11.5749,11.582,11.4122,11.4546,464300.0
2008-11-06 12:40:00,16.19,16.34,16.06,16.33,512100.0,11.4546,11.5608,11.3627,11.5537,512100.0
2008-11-06 12:50:00,16.34,16.43,16.24,16.33,415700.0,11.5608,11.6244,11.49,11.5537,415700.0
2008-11-06 13:00:00,16.31,16.35,16.06,16.07,478300.0,11.5395,11.5678,11.3627,11.3697,478300.0
2008-11-06 13:10:00,16.08,16.18,15.75,15.77,978400.0,11.3768,11.4476,11.1433,11.1575,978400.0
2008-11-06 13:20:00,15.77,16.04,15.77,16.0,497800.0,11.1575,11.3485,11.1575,11.3202,497800.0
2008-11-06 13:30:00,16.0,16.05,15.66,15.7,722500.0,11.3202,11.3556,11.0797,11.108,722500.0
2008-11-06 13:40:00,15.7,15.7,15.48,15.57,959500.0,11.108,11.108,10.9523,11.016,959500.0
2008-11-06 13:50:00,15.57,15.57,15.31,15.46,1153300.0,11.016,11.016,10.832,10.9382,1153300.0
2008-11-06 14:00:00,15.46,15.85,15.43,15.44,1215000.0,10.9382,11.2141,10.9169,10.924,1215000.0
2008-11-06 14:10:00,15.43,15.57,15.31,15.49,908900.0,10.9169,11.016,10.832,10.9594,908900.0
2008-11-06 14:20:00,15.49,15.5,15.19,15.24,740700.0,10.9594,10.9665,10.7471,10.7825,740700.0
2008-11-06 14:30:00,15.25,15.38,15.22,15.33,1384900.0,10.7896,10.8815,10.7683,10.8462,1384900.0
2008-11-06 14:40:00,15.33,15.88,15.28,15.75,1511500.0,10.8462,11.2353,10.8108,11.1433,1511500.0
2008-11-06 14:50:00,15.74,15.83,15.5,15.56,1018200.0,11.1363,11.1999,10.9665,11.0089,1018200.0
2008-11-06 15:00:00,15.57,15.7,15.39,15.43,734600.0,11.016,11.108,10.8886,10.9169,734600.0
2008-11-06 15:10:00,15.44,15.54,15.25,15.52,663800.0,10.924,10.9948,10.7896,10.9806,663800.0
2008-11-06 15:20:00,15.53,15.64,15.45,15.6,739100.0,10.9877,11.0655,10.9311,11.0372,739100.0
2008-11-06 15:30:00,15.6,15.62,15.34,15.37,919000.0,11.0372,11.0514,10.8532,10.8745,919000.0
2008-11-06 15:40:00,15.36,15.5,15.28,15.29,1570000.0,10.8674,10.9665,10.8108,10.8179,1570000.0
2008-11-06 15:50:00,15.29,15.6,15.25,15.3,2151000.0,10.8179,11.0372,10.7896,10.8249,2151000.0
2008-11-07 09:30:00,15.76,15.94,15.39,15.46,991200.0,11.1504,11.2778,10.8886,10.9382,991200.0
2008-11-07 09:40:00,15.46,15.63,15.28,15.38,1096500.0,10.9382,11.0584,10.8108,10.8815,1096500.0
2008-11-07 09:50:00,15.4,15.43,15.12,15.33,927600.0,10.8957,10.9169,10.6976,10.8462,927600.0
2008-11-07 10:00:00,15.33,16.15,15.32,15.9,1615800.0,10.8462,11.4263,10.8391,11.2495,1615800.0
2008-11-07 10:10:00,15.9,16.1,15.68,16.01,1175300.0,11.2495,11.391,11.0938,11.3273,1175300.0
2008-11-07 10:20:00,16.0,16.3,15.98,16.09,885300.0,11.3202,11.5325,11.3061,11.3839,885300.0
2008-11-07 10:30:00,16.09,16.33,16.04,16.25,921300.0,11.3839,11.5537,11.3485,11.4971,921300.0
2008-11-07 10:40:00,16.24,16.49,16.14,16.24,904800.0,11.49,11.6669,11.4193,11.49,904800.0
2008-11-07 10:50:00,16.24,16.3,16.17,16.21,416900.0,11.49,11.5325,11.4405,11.4688,416900.0
2008-11-07 11:00:00,16.21,16.46,16.2,16.24,804300.0,11.4688,11.6457,11.4617,11.49,804300.0
2008-11-07 11:10:00,16.23,16.35,16.2,16.31,531100.0,11.4829,11.5678,11.4617,11.5395,531100.0
2008-11-07 11:20:00,16.31,16.34,16.07,16.15,782700.0,11.5395,11.5608,11.3697,11.4263,782700.0
2008-11-07 11:30:00,16.12,16.36,16.07,16.36,537500.0,11.4051,11.5749,11.3697,11.5749,537500.0
2008-11-07 11:40:00,16.35,16.67,16.33,16.63,572700.0,11.5678,11.7942,11.5537,11.7659,572700.0
2008-11-07 11:50:00,16.63,16.65,16.4,16.6,375800.0,11.7659,11.7801,11.6032,11.7447,375800.0
2008-11-07 12:00:00,16.6,16.6,16.3,16.36,693700.0,11.7447,11.7447,11.5325,11.5749,693700.0
2008-11-07 12:10:00,16.36,16.39,15.92,15.93,773500.0,11.5749,11.5961,11.2636,11.2707,773500.0
2008-11-07 12:20:00,15.93,16.02,15.62,15.85,1267100.0,11.2707,11.3344,11.0514,11.2141,1267100.0
2008-11-07 12:30:00,15.85,15.95,15.61,15.9,610900.0,11.2141,11.2848,11.0443,11.2495,610900.0
2008-11-07 12:40:00,15.88,16.07,15.87,16.02,418100.0,11.2353,11.3697,11.2282,11.3344,418100.0
2008-11-07 12:50:00,16.0,16.04,15.84,16.0,438700.0,11.3202,11.3485,11.207,11.3202,438700.0
2008-11-07 13:00:00,16.01,16.11,15.91,15.97,268200.0,11.3273,11.398,11.2565,11.299,268200.0
2008-11-07 13:10:00,15.98,16.02,15.91,15.94,320400.0,11.3061,11.3344,11.2565,11.2778,320400.0
2008-11-07 13:20:00,15.93,16.21,15.92,16.05,329600.0,11.2707,11.4688,11.2636,11.3556,329600.0
2008-11-07 13:30:00,16.05,16.13,15.96,16.05,313500.0,11.3556,11.4122,11.2919,11.3556,313500.0
2008-11-07 13:40:00,16.06,16.13,15.99,16.1,357400.0,11.3627,11.4122,11.3131,11.391,357400.0
2008-11-07 13:50:00,16.11,16.22,16.05,16.17,300700.0,11.398,11.4759,11.3556,11.4405,300700.0
2008-11-07 14:00:00,16.18,16.27,16.1,16.1,396200.0,11.4476,11.5112,11.391,11.391,396200.0
2008-11-07 14:10:00,16.09,16.11,15.98,16.02,349700.0,11.3839,11.398,11.3061,11.3344,349700.0
2008-11-07 14:20:00,16.02,16.05,15.92,15.99,487900.0,11.3344,11.3556,11.2636,11.3131,487900.0
2008-11-07 14:30:00,15.99,16.09,15.98,16.07,450200.0,11.3131,11.3839,11.3061,11.3697,450200.0
2008-11-07 14:40:00,16.08,16.21,16.07,16.14,490200.0,11.3768,11.4688,11.3697,11.4193,490200.0
2008-11-07 14:50:00,16.14,16.21,15.86,15.87,872900.0,11.4193,11.4688,11.2212,11.2282,872900.0
2008-11-07 15:00:00,15.88,15.88,15.53,15.77,1058300.0,11.2353,11.2353,10.9877,11.1575,1058300.0
2008-11-07 15:10:00,15.77,15.98,15.71,15.93,878800.0,11.1575,11.3061,11.115,11.2707,878800.0
2008-11-07 15:20:00,15.93,15.95,15.66,15.71,1053000.0,11.2707,11.2848,11.0797,11.115,1053000.0
2008-11-07 15:30:00,15.72,15.9,15.65,15.79,772700.0,11.1221,11.2495,11.0726,11.1716,772700.0
2008-11-07 15:40:00,15.8,15.99,15.68,15.92,1108500.0,11.1787,11.3131,11.0938,11.2636,1108500.0
2008-11-07 15:50:00,15.91,16.1,15.7,16.04,2117000.0,11.2565,11.391,11.108,11.3485,2117000.0
2008-11-10 09:30:00,16.66,16.66,15.94,16.0,1742300.0,11.7872,11.7872,11.2778,11.3202,1742300.0
2008-11-10 09:40:00,16.0,16.16,15.75,15.89,1188500.0,11.3202,11.4334,11.1433,11.2424,1188500.0
2008-11-10 09:50:00,15.87,15.97,15.65,15.73,827700.0,11.2282,11.299,11.0726,11.1292,827700.0
2008-11-10 10:00:00,15.72,15.8,15.38,15.62,739700.0,11.1221,11.1787,10.8815,11.0514,739700.0
2008-11-10 10:10:00,15.62,15.87,15.6,15.68,675400.0,11.0514,11.2282,11.0372,11.0938,675400.0
2008-11-10 10:20:00,15.67,15.89,15.53,15.58,780600.0,11.0867,11.2424,10.9877,11.0231,780600.0
2008-11-10 10:30:00,15.63,15.72,15.4,15.43,599700.0,11.0584,11.1221,10.8957,10.9169,599700.0
2008-11-10 10:40:00,15.43,15.6,15.42,15.42,591700.0,10.9169,11.0372,10.9099,10.9099,591700.0
2008-11-10 10:50:00,15.42,15.53,15.35,15.43,645300.0,10.9099,10.9877,10.8603,10.9169,645300.0
2008-11-10 11:00:00,15.45,15.45,15.2,15.3,621400.0,10.9311,10.9311,10.7542,10.8249,621400.0
2008-11-10 11:10:00,15.29,15.3,15.06,15.19,644900.0,10.8179,10.8249,10.6551,10.7471,644900.0
2008-11-10 11:20:00,15.19,15.54,15.19,15.46,761800.0,10.7471,10.9948,10.7471,10.9382,761800.0
2008-11-10 11:30:00,15.46,15.59,15.39,15.49,538300.0,10.9382,11.0301,10.8886,10.9594,538300.0
2008-11-10 11:40:00,15.48,15.53,15.32,15.36,385200.0,10.9523,10.9877,10.8391,10.8674,385200.0
2008-11-10 11:50:00,15.35,15.36,15.14,15.2,471600.0,10.8603,10.8674,10.7117,10.7542,471600.0
2008-11-10 12:00:00,15.21,15.33,15.15,15.24,388200.0,10.7613,10.8462,10.7188,10.7825,388200.0
2008-11-10 12:10:00,15.25,15.29,15.02,15.07,459600.0,10.7896,10.8179,10.6268,10.6622,459600.0
2008-11-10 12:20:00,15.06,15.08,14.67,14.81,1087700.0,10.6551,10.6693,10.3792,10.4783,1087700.0
2008-11-10 12:30:00,14.8,15.0,14.51,14.61,835200.0,10.4712,10.6127,10.266,10.3368,835200.0
2008-11-10 12:40:00,14.61,14.65,14.52,14.53,544800.0,10.3368,10.3651,10.2731,10.2802,544800.0
2008-11-10 12:50:00,14.54,14.58,14.23,14.45,876800.0,10.2872,10.3155,10.0679,10.2236,876800.0
2008-11-10 13:00:00,14.45,14.48,14.15,14.39,766300.0,10.2236,10.2448,10.0113,10.1811,766300.0
2008-11-10 13:10:00,14.4,14.56,14.37,14.46,616300.0,10.1882,10.3014,10.167,10.2306,616300.0
2008-11-10 13:20:00,14.46,14.56,14.26,14.5,450300.0,10.2306,10.3014,10.0891,10.2589,450300.0
2008-11-10 13:30:00,14.51,15.03,14.49,14.93,742900.0,10.266,10.6339,10.2519,10.5632,742900.0
2008-11-10 13:40:00,14.91,14.93,14.61,14.7,478400.0,10.549,10.5632,10.3368,10.4004,478400.0
2008-11-10 13:50:00,14.7,14.77,14.66,14.7,542600.0,10.4004,10.45,10.3721,10.4004,542600.0
2008-11-10 14:00:00,14.7,14.8,14.58,14.69,625400.0,10.4004,10.4712,10.3155,10.3934,625400.0
2008-11-10 14:10:00,14.68,14.71,14.41,14.49,576500.0,10.3863,10.4075,10.1953,10.2519,576500.0
2008-11-10 14:20:00,14.49,14.53,14.27,14.42,497100.0,10.2519,10.2802,10.0962,10.2023,497100.0
2008-11-10 14:30:00,14.42,14.5,14.29,14.44,377000.0,10.2023,10.2589,10.1104,10.2165,377000.0
2008-11-10 14:40:00,14.45,14.53,14.36,14.38,388000.0,10.2236,10.2802,10.1599,10.174,388000.0
2008-11-10 14:50:00,14.38,14.51,14.3,14.46,458700.0,10.174,10.266,10.1174,10.2306,458700.0
2008-11-10 15:00:00,14.45,14.78,14.3,14.55,961500.0,10.2236,10.457,10.1174,10.2943,961500.0
2008-11-10 15:10:00,14.55,14.93,14.53,14.65,949800.0,10.2943,10.5632,10.2802,10.3651,949800.0
2008-11-10 15:20:00,14.66,14.71,14.48,14.53,704100.0,10.3721,10.4075,10.2448,10.2802,704100.0
2008-11-10 15:30:00,14.52,14.78,14.38,14.38,1092200.0,10.2731,10.457,10.174,10.174,1092200.0
2008-11-10 15:40:00,14.38,14.61,14.35,14.56,1185400.0,10.174,10.3368,10.1528,10.3014,1185400.0
2008-11-10 15:50:00,14.56,14.7,14.5,14.65,1834400.0,10.3014,10.4004,10.2589,10.3651,1834400.0
2008-11-11 09:30:00,14.08,14.44,13.58,14.41,2577100.0,9.9618,10.2165,9.608,10.1953,2577100.0
2008-11-11 09:40:00,14.42,14.42,13.76,13.88,1601400.0,10.2023,10.2023,9.7354,9.8203,1601400.0
2008-11-11 09:50:00,13.89,14.17,13.68,14.0,1460400.0,9.8274,10.0255,9.6788,9.9052,1460400.0
2008-11-11 10:00:00,14.01,14.28,13.78,14.04,1191500.0,9.9123,10.1033,9.7495,9.9335,1191500.0
2008-11-11 10:10:00,14.03,14.21,13.88,13.9,926500.0,9.9264,10.0538,9.8203,9.8344,926500.0
2008-11-11 10:20:00,13.9,14.0,13.76,13.78,769400.0,9.8344,9.9052,9.7354,9.7495,769400.0
2008-11-11 10:30:00,13.78,13.83,13.48,13.54,1067800.0,9.7495,9.7849,9.5373,9.5797,1067800.0
2008-11-11 10:40:00,13.55,13.59,12.8,13.2,2383700.0,9.5868,9.6151,9.0562,9.3392,2383700.0
2008-11-11 10:50:00,13.21,13.37,13.12,13.23,820200.0,9.3462,9.4594,9.2826,9.3604,820200.0
2008-11-11 11:00:00,13.22,13.26,12.9,13.09,944000.0,9.3533,9.3816,9.1269,9.2613,944000.0
2008-11-11 11:10:00,13.08,13.25,12.85,13.14,997700.0,9.2543,9.3745,9.0915,9.2967,997700.0
2008-11-11 11:20:00,13.14,13.41,13.13,13.32,793700.0,9.2967,9.4877,9.2896,9.4241,793700.0
2008-11-11 11:30:00,13.32,13.56,13.21,13.52,899300.0,9.4241,9.5939,9.3462,9.5656,899300.0
2008-11-11 11:40:00,13.51,13.53,13.23,13.26,558300.0,9.5585,9.5727,9.3604,9.3816,558300.0
2008-11-11 11:50:00,13.26,13.34,13.12,13.15,596300.0,9.3816,9.4382,9.2826,9.3038,596300.0
2008-11-11 12:00:00,13.14,13.14,12.93,13.02,831900.0,9.2967,9.2967,9.1481,9.2118,831900.0
2008-11-11 12:10:00,13.02,13.1,12.87,12.87,558100.0,9.2118,9.2684,9.1057,9.1057,558100.0
2008-11-11 12:20:00,12.88,13.0,12.83,12.92,461200.0,9.1128,9.1977,9.0774,9.1411,461200.0
2008-11-11 12:30:00,12.93,13.12,12.91,13.07,466300.0,9.1481,9.2826,9.134,9.2472,466300.0
2008-11-11 12:40:00,13.07,13.2,13.05,13.1,485900.0,9.2472,9.3392,9.233,9.2684,485900.0
2008-11-11 12:50:00,13.1,13.36,13.1,13.35,585700.0,9.2684,9.4524,9.2684,9.4453,585700.0
2008-11-11 13:00:00,13.35,13.36,13.24,13.33,751400.0,9.4453,9.4524,9.3675,9.4311,751400.0
2008-11-11 13:10:00,13.32,13.44,13.23,13.3,677800.0,9.4241,9.509,9.3604,9.4099,677800.0
2008-11-11 13:20:00,13.3,13.34,13.14,13.19,707000.0,9.4099,9.4382,9.2967,9.3321,707000.0
2008-11-11 13:30:00,13.19,13.25,13.06,13.19,1449900.0,9.3321,9.3745,9.2401,9.3321,1449900.0
2008-11-11 13:40:00,13.19,13.51,13.19,13.44,822200.0,9.3321,9.5585,9.3321,9.509,822200.0
2008-11-11 13:50:00,13.44,14.14,13.38,14.11,2669700.0,9.509,10.0042,9.4665,9.983,2669700.0
2008-11-11 14:00:00,14.11,14.24,13.8,13.93,2054900.0,9.983,10.075,9.7637,9.8557,2054900.0
2008-11-11 14:10:00,13.93,14.3,13.83,14.3,1411900.0,9.8557,10.1174,9.7849,10.1174,1411900.0
2008-11-11 14:20:00,14.29,14.42,14.06,14.18,1632700.0,10.1104,10.2023,9.9476,10.0325,1632700.0
2008-11-11 14:30:00,14.18,14.37,14.0,14.15,1548700.0,10.0325,10.167,9.9052,10.0113,1548700.0
2008-11-11 14:40:00,14.16,14.16,13.71,13.79,1331600.0,10.0184,10.0184,9.7,9.7566,1331600.0
2008-11-11 14:50:00,13.79,13.79,13.25,13.25,1351100.0,9.7566,9.7566,9.3745,9.3745,1351100.0
2008-11-11 15:00:00,13.25,13.6,13.25,13.47,999500.0,9.3745,9.6222,9.3745,9.5302,999500.0
2008-11-11 15:10:00,13.46,13.75,13.44,13.71,950700.0,9.5231,9.7283,9.509,9.7,950700.0
2008-11-11 15:20:00,13.72,13.78,13.51,13.58,715400.0,9.7071,9.7495,9.5585,9.608,715400.0
2008-11-11 15:30:00,13.57,13.6,13.09,13.16,1065000.0,9.601,9.6222,9.2613,9.3109,1065000.0
2008-11-11 15:40:00,13.16,14.04,13.13,13.99,1999100.0,9.3109,9.9335,9.2896,9.8981,1999100.0
2008-11-11 15:50:00,13.99,14.16,13.78,14.13,2361800.0,9.8981,10.0184,9.7495,9.9972,2361800.0
2008-11-12 09:30:00,13.56,13.83,13.31,13.83,1554800.0,9.5939,9.7849,9.417,9.7849,1554800.0
2008-11-12 09:40:00,13.84,13.95,13.44,13.56,868800.0,9.792,9.8698,9.509,9.5939,868800.0
2008-11-12 09:50:00,13.57,13.84,13.46,13.46,830100.0,9.601,9.792,9.5231,9.5231,830100.0
2008-11-12 10:00:00,13.46,13.59,13.27,13.33,826500.0,9.5231,9.6151,9.3887,9.4311,826500.0
2008-11-12 10:10:00,13.33,13.41,13.13,13.25,757000.0,9.4311,9.4877,9.2896,9.3745,757000.0
2008-11-12 10:20:00,13.24,13.28,13.05,13.2,852000.0,9.3675,9.3958,9.233,9.3392,852000.0
2008-11-12 10:30:00,13.21,13.32,12.95,13.03,1077300.0,9.3462,9.4241,9.1623,9.2189,1077300.0
2008-11-12 10:40:00,13.03,13.25,13.0,13.2,883500.0,9.2189,9.3745,9.1977,9.3392,883500.0
2008-11-12 10:50:00,13.2,13.42,13.19,13.39,788100.0,9.3392,9.4948,9.3321,9.4736,788100.0
2008-11-12 11:00:00,13.39,13.39,13.11,13.18,592600.0,9.4736,9.4736,9.2755,9.325,592600.0
2008-11-12 11:10:00,13.18,13.33,13.13,13.28,486400.0,9.325,9.4311,9.2896,9.3958,486400.0
2008-11-12 11:20:00,13.28,13.33,13.2,13.3,401200.0,9.3958,9.4311,9.3392,9.4099,401200.0
2008-11-12 11:30:00,13.3,13.32,13.15,13.16,465500.0,9.4099,9.4241,9.3038,9.3109,465500.0
2008-11-12 11:40:00,13.16,13.21,13.06,13.1,431500.0,9.3109,9.3462,9.2401,9.2684,431500.0
2008-11-12 11:50:00,13.11,13.29,13.0,13.28,710300.0,9.2755,9.4028,9.1977,9.3958,710300.0
2008-11-12 12:00:00,13.28,13.33,13.21,13.22,426700.0,9.3958,9.4311,9.3462,9.3533,426700.0
2008-11-12 12:10:00,13.23,13.29,13.21,13.28,288500.0,9.3604,9.4028,9.3462,9.3958,288500.0
2008-11-12 12:20:00,13.27,13.5,13.24,13.38,428900.0,9.3887,9.5514,9.3675,9.4665,428900.0
2008-11-12 12:30:00,13.38,13.53,13.38,13.52,541700.0,9.4665,9.5727,9.4665,9.5656,541700.0
2008-11-12 12:40:00,13.51,13.56,13.28,13.3,658200.0,9.5585,9.5939,9.3958,9.4099,658200.0
2008-11-12 12:50:00,13.31,13.36,13.2,13.34,568000.0,9.417,9.4524,9.3392,9.4382,568000.0
2008-11-12 13:00:00,13.34,13.37,13.15,13.18,455300.0,9.4382,9.4594,9.3038,9.325,455300.0
2008-11-12 13:10:00,13.18,13.26,13.03,13.1,485500.0,9.325,9.3816,9.2189,9.2684,485500.0
2008-11-12 13:20:00,13.1,13.12,12.92,13.03,805800.0,9.2684,9.2826,9.1411,9.2189,805800.0
2008-11-12 13:30:00,13.03,13.04,12.75,12.8,1086800.0,9.2189,9.226,9.0208,9.0562,1086800.0
2008-11-12 13:40:00,12.81,12.97,12.78,12.92,451900.0,9.0632,9.1764,9.042,9.1411,451900.0
2008-11-12 13:50:00,12.93,12.94,12.73,12.86,720100.0,9.1481,9.1552,9.0066,9.0986,720100.0
2008-11-12 14:00:00,12.86,12.93,12.8,12.86,605800.0,9.0986,9.1481,9.0562,9.0986,605800.0
2008-11-12 14:10:00,12.86,13.07,12.81,13.02,686900.0,9.0986,9.2472,9.0632,9.2118,686900.0
2008-11-12 14:20:00,13.02,13.05,12.91,13.02,519200.0,9.2118,9.233,9.134,9.2118,519200.0
2008-11-12 14:30:00,13.01,13.12,12.95,12.98,438700.0,9.2047,9.2826,9.1623,9.1835,438700.0
2008-11-12 14:40:00,12.98,13.06,12.9,12.97,358100.0,9.1835,9.2401,9.1269,9.1764,358100.0
2008-11-12 14:50:00,12.97,12.99,12.8,12.8,600500.0,9.1764,9.1906,9.0562,9.0562,600500.0
2008-11-12 15:00:00,12.8,12.85,12.65,12.66,618400.0,9.0562,9.0915,8.95,8.9571,618400.0
2008-11-12 15:10:00,12.66,12.8,12.5,12.6,963300.0,8.9571,9.0562,8.8439,8.9147,963300.0
2008-11-12 15:20:00,12.6,12.6,12.15,12.17,1810100.0,8.9147,8.9147,8.5963,8.6104,1810100.0
2008-11-12 15:30:00,12.19,12.41,12.12,12.17,1835300.0,8.6246,8.7802,8.5751,8.6104,1835300.0
2008-11-12 15:40:00,12.17,12.48,12.1,12.3,1929300.0,8.6104,8.8298,8.5609,8.7024,1929300.0
2008-11-12 15:50:00,12.3,12.5,11.98,12.07,3521500.0,8.7024,8.8439,8.476,8.5397,3521500.0
2008-11-13 09:30:00,12.34,12.38,11.53,11.61,2059700.0,8.7307,8.759,8.1576,8.2142,2059700.0
2008-11-13 09:40:00,11.6,11.8,11.18,11.19,1901200.0,8.2072,8.3487,7.91,7.9171,1901200.0
2008-11-13 09:50:00,11.18,11.23,10.77,11.16,2999500.0,7.91,7.9454,7.6199,7.8958,2999500.0
2008-11-13 10:00:00,11.16,11.7,11.15,11.51,2001600.0,7.8958,8.2779,7.8888,8.1435,2001600.0
2008-11-13 10:10:00,11.52,12.0,11.4,11.84,1773600.0,8.1505,8.4902,8.0656,8.377,1773600.0
2008-11-13 10:20:00,11.85,12.09,11.75,11.76,1509000.0,8.384,8.5538,8.3133,8.3204,1509000.0
2008-11-13 10:30:00,11.76,11.85,11.64,11.82,769300.0,8.3204,8.384,8.2355,8.3628,769300.0
2008-11-13 10:40:00,11.83,11.87,11.54,11.55,1002300.0,8.3699,8.3982,8.1647,8.1718,1002300.0
2008-11-13 10:50:00,11.55,11.71,11.54,11.61,899700.0,8.1718,8.285,8.1647,8.2142,899700.0
2008-11-13 11:00:00,11.6,11.82,11.55,11.65,886400.0,8.2072,8.3628,8.1718,8.2425,886400.0
2008-11-13 11:10:00,11.65,11.72,11.52,11.55,767800.0,8.2425,8.2921,8.1505,8.1718,767800.0
2008-11-13 11:20:00,11.55,11.84,11.5,11.8,727400.0,8.1718,8.377,8.1364,8.3487,727400.0
2008-11-13 11:30:00,11.8,11.86,11.53,11.53,635900.0,8.3487,8.3911,8.1576,8.1576,635900.0
2008-11-13 11:40:00,11.55,11.59,11.37,11.43,1058300.0,8.1718,8.2001,8.0444,8.0869,1058300.0
2008-11-13 11:50:00,11.43,11.75,11.3,11.42,847600.0,8.0869,8.3133,7.9949,8.0798,847600.0
2008-11-13 12:00:00,11.42,11.45,11.23,11.26,617300.0,8.0798,8.101,7.9454,7.9666,617300.0
2008-11-13 12:10:00,11.27,11.29,11.0,11.02,1411400.0,7.9737,7.9878,7.7826,7.7968,1411400.0
2008-11-13 12:20:00,11.02,11.34,10.98,11.31,1329400.0,7.7968,8.0232,7.7685,8.002,1329400.0
2008-11-13 12:30:00,11.31,11.56,11.23,11.44,724600.0,8.002,8.1789,7.9454,8.0939,724600.0
2008-11-13 12:40:00,11.45,11.5,11.15,11.17,1347800.0,8.101,8.1364,7.8888,7.9029,1347800.0
2008-11-13 12:50:00,11.17,11.22,10.96,10.98,1652100.0,7.9029,7.9383,7.7543,7.7685,1652100.0
2008-11-13 13:00:00,10.98,11.16,10.93,11.06,1617600.0,7.7685,7.8958,7.7331,7.8251,1617600.0
2008-11-13 13:10:00,11.06,11.47,11.06,11.4,1262800.0,7.8251,8.1152,7.8251,8.0656,1262800.0
2008-11-13 13:20:00,11.41,11.5,11.28,11.46,1164100.0,8.0727,8.1364,7.9807,8.1081,1164100.0
2008-11-13 13:30:00,11.47,11.58,11.33,11.5,1367800.0,8.1152,8.193,8.0161,8.1364,1367800.0
2008-11-13 13:40:00,11.49,11.77,11.46,11.49,1701000.0,8.1293,8.3274,8.1081,8.1293,1701000.0
2008-11-13 13:50:00,11.49,11.85,11.36,11.38,1695900.0,8.1293,8.384,8.0373,8.0515,1695900.0
2008-11-13 14:00:00,11.38,11.51,11.36,11.44,827000.0,8.0515,8.1435,8.0373,8.0939,827000.0
2008-11-13 14:10:00,11.44,11.62,11.38,11.43,1553300.0,8.0939,8.2213,8.0515,8.0869,1553300.0
2008-11-13 14:20:00,11.42,11.97,11.42,11.85,1380500.0,8.0798,8.4689,8.0798,8.384,1380500.0
2008-11-13 14:30:00,11.85,11.99,11.5,11.96,1376100.0,8.384,8.4831,8.1364,8.4619,1376100.0
2008-11-13 14:40:00,11.97,11.97,11.73,11.79,1776000.0,8.4689,8.4689,8.2991,8.3416,1776000.0
2008-11-13 14:50:00,11.79,11.97,11.74,11.85,1231000.0,8.3416,8.4689,8.3062,8.384,1231000.0
2008-11-13 15:00:00,11.86,12.07,11.62,11.72,1769200.0,8.3911,8.5397,8.2213,8.2921,1769200.0
2008-11-13 15:10:00,11.73,12.67,11.72,12.54,1835800.0,8.2991,8.9642,8.2921,8.8722,1835800.0
2008-11-13 15:20:00,12.54,12.96,12.37,12.83,2001800.0,8.8722,9.1694,8.7519,9.0774,2001800.0
2008-11-13 15:30:00,12.84,13.0,12.72,12.78,1556300.0,9.0845,9.1977,8.9996,9.042,1556300.0
2008-11-13 15:40:00,12.79,13.19,12.79,13.13,2110800.0,9.0491,9.3321,9.0491,9.2896,2110800.0
2008-11-13 15:50:00,13.13,13.35,12.99,13.21,2476300.0,9.2896,9.4453,9.1906,9.3462,2476300.0
2008-11-14 09:30:00,12.67,12.95,12.56,12.9,1181500.0,8.9642,9.1623,8.8864,9.1269,1181500.0
2008-11-14 09:40:00,12.9,13.1,12.81,12.84,1263400.0,9.1269,9.2684,9.0632,9.0845,1263400.0
2008-11-14 09:50:00,12.85,13.04,12.66,12.75,1177600.0,9.0915,9.226,8.9571,9.0208,1177600.0
2008-11-14 10:00:00,12.75,12.89,12.25,12.31,1111000.0,9.0208,9.1198,8.667,8.7095,1111000.0
2008-11-14 10:10:00,12.31,12.39,12.15,12.17,1298600.0,8.7095,8.7661,8.5963,8.6104,1298600.0
2008-11-14 10:20:00,12.17,12.23,11.93,12.06,1095600.0,8.6104,8.6529,8.4406,8.5326,1095600.0
2008-11-14 10:30:00,12.07,12.23,11.78,11.78,1300600.0,8.5397,8.6529,8.3345,8.3345,1300600.0
2008-11-14 10:40:00,11.78,11.84,11.59,11.83,1298700.0,8.3345,8.377,8.2001,8.3699,1298700.0
2008-11-14 10:50:00,11.83,11.87,11.56,11.66,886900.0,8.3699,8.3982,8.1789,8.2496,886900.0
2008-11-14 11:00:00,11.66,11.75,11.51,11.64,876100.0,8.2496,8.3133,8.1435,8.2355,876100.0
2008-11-14 11:10:00,11.64,12.08,11.63,12.08,1106400.0,8.2355,8.5468,8.2284,8.5468,1106400.0
2008-11-14 11:20:00,12.07,12.22,11.91,12.03,847100.0,8.5397,8.6458,8.4265,8.5114,847100.0
2008-11-14 11:30:00,12.03,12.05,11.82,11.85,597400.0,8.5114,8.5255,8.3628,8.384,597400.0
2008-11-14 11:40:00,11.85,12.02,11.73,12.02,669200.0,8.384,8.5043,8.2991,8.5043,669200.0
2008-11-14 11:50:00,12.02,12.02,11.73,11.79,650700.0,8.5043,8.5043,8.2991,8.3416,650700.0
2008-11-14 12:00:00,11.79,11.83,11.68,11.78,510900.0,8.3416,8.3699,8.2638,8.3345,510900.0
2008-11-14 12:10:00,11.79,11.84,11.71,11.81,397400.0,8.3416,8.377,8.285,8.3557,397400.0
2008-11-14 12:20:00,11.8,11.89,11.76,11.85,488500.0,8.3487,8.4123,8.3204,8.384,488500.0
2008-11-14 12:30:00,11.85,12.27,11.84,12.27,773000.0,8.384,8.6812,8.377,8.6812,773000.0
2008-11-14 12:40:00,12.27,12.35,12.16,12.19,577300.0,8.6812,8.7378,8.6034,8.6246,577300.0
2008-11-14 12:50:00,12.2,12.47,12.14,12.38,592300.0,8.6317,8.8227,8.5892,8.759,592300.0
2008-11-14 13:00:00,12.37,12.39,12.1,12.18,547500.0,8.7519,8.7661,8.5609,8.6175,547500.0
2008-11-14 13:10:00,12.18,12.27,12.02,12.24,529800.0,8.6175,8.6812,8.5043,8.66,529800.0
2008-11-14 13:20:00,12.24,12.53,12.13,12.5,740700.0,8.66,8.8651,8.5821,8.8439,740700.0
2008-11-14 13:30:00,12.49,12.65,12.42,12.48,813800.0,8.8368,8.95,8.7873,8.8298,813800.0
2008-11-14 13:40:00,12.48,12.63,12.4,12.6,695800.0,8.8298,8.9359,8.7732,8.9147,695800.0
2008-11-14 13:50:00,12.6,12.74,12.5,12.61,786500.0,8.9147,9.0137,8.8439,8.9217,786500.0
2008-11-14 14:00:00,12.61,12.79,12.51,12.75,651700.0,8.9217,9.0491,8.851,9.0208,651700.0
2008-11-14 14:10:00,12.75,13.08,12.64,13.07,805800.0,9.0208,9.2543,8.943,9.2472,805800.0
2008-11-14 14:20:00,13.03,13.08,12.71,12.73,882300.0,9.2189,9.2543,8.9925,9.0066,882300.0
2008-11-14 14:30:00,12.74,12.81,12.53,12.75,746300.0,9.0137,9.0632,8.8651,9.0208,746300.0
2008-11-14 14:40:00,12.75,12.99,12.73,12.79,750200.0,9.0208,9.1906,9.0066,9.0491,750200.0
2008-11-14 14:50:00,12.79,13.1,12.75,13.09,740700.0,9.0491,9.2684,9.0208,9.2613,740700.0
2008-11-14 15:00:00,13.1,13.19,12.85,12.97,1160900.0,9.2684,9.3321,9.0915,9.1764,1160900.0
2008-11-14 15:10:00,12.97,13.08,12.7,12.72,1039000.0,9.1764,9.2543,8.9854,8.9996,1039000.0
2008-11-14 15:20:00,12.72,12.92,12.69,12.76,716000.0,8.9996,9.1411,8.9783,9.0279,716000.0
2008-11-14 15:30:00,12.75,12.79,12.22,12.38,1211500.0,9.0208,9.0491,8.6458,8.759,1211500.0
2008-11-14 15:40:00,12.38,12.41,12.15,12.38,1042700.0,8.759,8.7802,8.5963,8.759,1042700.0
2008-11-14 15:50:00,12.38,12.48,11.94,12.04,1561400.0,8.759,8.8298,8.4477,8.5185,1561400.0
2008-11-17 09:30:00,11.66,11.82,11.43,11.54,1594300.0,8.2496,8.3628,8.0869,8.1647,1594300.0
2008-11-17 09:40:00,11.54,11.62,11.28,11.45,1161800.0,8.1647,8.2213,7.9807,8.101,1161800.0
2008-11-17 09:50:00,11.45,11.67,11.39,11.53,812700.0,8.101,8.2567,8.0586,8.1576,812700.0
2008-11-17 10:00:00,11.53,11.53,11.3,11.36,726500.0,8.1576,8.1576,7.9949,8.0373,726500.0
2008-11-17 10:10:00,11.37,11.39,11.07,11.07,673100.0,8.0444,8.0586,7.8322,7.8322,673100.0
2008-11-17 10:20:00,11.08,11.34,11.01,11.3,711300.0,7.8392,8.0232,7.7897,7.9949,711300.0
2008-11-17 10:30:00,11.31,11.33,11.18,11.19,873100.0,8.002,8.0161,7.91,7.9171,873100.0
2008-11-17 10:40:00,11.2,11.25,11.09,11.15,524700.0,7.9241,7.9595,7.8463,7.8888,524700.0
2008-11-17 10:50:00,11.14,11.21,11.03,11.04,527400.0,7.8817,7.9312,7.8039,7.8109,527400.0
2008-11-17 11:00:00,11.04,11.29,11.04,11.27,684400.0,7.8109,7.9878,7.8109,7.9737,684400.0
2008-11-17 11:10:00,11.26,11.37,11.2,11.23,640600.0,7.9666,8.0444,7.9241,7.9454,640600.0
2008-11-17 11:20:00,11.23,11.26,11.08,11.15,375900.0,7.9454,7.9666,7.8392,7.8888,375900.0
2008-11-17 11:30:00,11.15,11.32,11.14,11.27,453600.0,7.8888,8.009,7.8817,7.9737,453600.0
2008-11-17 11:40:00,11.28,11.43,11.18,11.41,515900.0,7.9807,8.0869,7.91,8.0727,515900.0
2008-11-17 11:50:00,11.4,11.75,11.39,11.61,1280800.0,8.0656,8.3133,8.0586,8.2142,1280800.0
2008-11-17 12:00:00,11.6,11.81,11.53,11.81,734100.0,8.2072,8.3557,8.1576,8.3557,734100.0
2008-11-17 12:10:00,11.81,12.03,11.76,11.9,1024100.0,8.3557,8.5114,8.3204,8.4194,1024100.0
2008-11-17 12:20:00,11.9,12.25,11.85,12.2,1234800.0,8.4194,8.667,8.384,8.6317,1234800.0
2008-11-17 12:30:00,12.19,12.35,12.0,12.08,812100.0,8.6246,8.7378,8.4902,8.5468,812100.0
2008-11-17 12:40:00,12.07,12.33,12.05,12.27,434700.0,8.5397,8.7236,8.5255,8.6812,434700.0
2008-11-17 12:50:00,12.28,12.31,11.93,12.0,694000.0,8.6883,8.7095,8.4406,8.4902,694000.0
2008-11-17 13:00:00,12.0,12.02,11.79,11.85,501000.0,8.4902,8.5043,8.3416,8.384,501000.0
2008-11-17 13:10:00,11.85,11.86,11.62,11.69,453900.0,8.384,8.3911,8.2213,8.2708,453900.0
2008-11-17 13:20:00,11.69,11.78,11.63,11.77,393300.0,8.2708,8.3345,8.2284,8.3274,393300.0
2008-11-17 13:30:00,11.77,11.87,11.65,11.73,397700.0,8.3274,8.3982,8.2425,8.2991,397700.0
2008-11-17 13:40:00,11.74,11.86,11.62,11.83,312000.0,8.3062,8.3911,8.2213,8.3699,312000.0
2008-11-17 13:50:00,11.82,12.01,11.79,11.93,549100.0,8.3628,8.4972,8.3416,8.4406,549100.0
2008-11-17 14:00:00,11.93,11.93,11.69,11.81,494700.0,8.4406,8.4406,8.2708,8.3557,494700.0
2008-11-17 14:10:00,11.81,12.05,11.77,11.86,526400.0,8.3557,8.5255,8.3274,8.3911,526400.0
2008-11-17 14:20:00,11.86,12.0,11.72,11.74,572100.0,8.3911,8.4902,8.2921,8.3062,572100.0
2008-11-17 14:30:00,11.75,11.96,11.67,11.88,486200.0,8.3133,8.4619,8.2567,8.4053,486200.0
2008-11-17 14:40:00,11.89,12.12,11.83,11.86,644800.0,8.4123,8.5751,8.3699,8.3911,644800.0
2008-11-17 14:50:00,11.86,11.97,11.75,11.78,441500.0,8.3911,8.4689,8.3133,8.3345,441500.0
2008-11-17 15:00:00,11.76,11.85,11.7,11.84,467100.0,8.3204,8.384,8.2779,8.377,467100.0
2008-11-17 15:10:00,11.84,12.0,11.7,11.88,553900.0,8.377,8.4902,8.2779,8.4053,553900.0
2008-11-17 15:20:00,11.88,11.9,11.68,11.75,676200.0,8.4053,8.4194,8.2638,8.3133,676200.0
2008-11-17 15:30:00,11.74,11.83,11.41,11.44,866700.0,8.3062,8.3699,8.0727,8.0939,866700.0
2008-11-17 15:40:00,11.43,11.52,11.3,11.31,1124900.0,8.0869,8.1505,7.9949,8.002,1124900.0
2008-11-17 15:50:00,11.3,11.4,11.1,11.23,1957800.0,7.9949,8.0656,7.8534,7.9454,1957800.0
2008-11-18 09:30:00,11.29,11.58,11.15,11.38,1289300.0,7.9878,8.193,7.8888,8.0515,1289300.0
2008-11-18 09:40:00,11.39,11.61,11.28,11.61,977300.0,8.0586,8.2142,7.9807,8.2142,977300.0
2008-11-18 09:50:00,11.61,11.68,11.31,11.43,810000.0,8.2142,8.2638,8.002,8.0869,810000.0
2008-11-18 10:00:00,11.43,11.43,11.17,11.29,953000.0,8.0869,8.0869,7.9029,7.9878,953000.0
2008-11-18 10:10:00,11.29,11.68,11.29,11.62,990900.0,7.9878,8.2638,7.9878,8.2213,990900.0
2008-11-18 10:20:00,11.62,11.75,11.47,11.74,1006600.0,8.2213,8.3133,8.1152,8.3062,1006600.0
2008-11-18 10:30:00,11.74,11.75,11.59,11.7,657600.0,8.3062,8.3133,8.2001,8.2779,657600.0
2008-11-18 10:40:00,11.7,11.87,11.6,11.66,805000.0,8.2779,8.3982,8.2072,8.2496,805000.0
2008-11-18 10:50:00,11.65,11.8,11.61,11.73,876700.0,8.2425,8.3487,8.2142,8.2991,876700.0
2008-11-18 11:00:00,11.74,11.74,11.5,11.58,892200.0,8.3062,8.3062,8.1364,8.193,892200.0
2008-11-18 11:10:00,11.58,11.62,11.46,11.52,705300.0,8.193,8.2213,8.1081,8.1505,705300.0
2008-11-18 11:20:00,11.52,11.62,11.51,11.58,373100.0,8.1505,8.2213,8.1435,8.193,373100.0
2008-11-18 11:30:00,11.59,11.74,11.56,11.7,699100.0,8.2001,8.3062,8.1789,8.2779,699100.0
2008-11-18 11:40:00,11.7,11.81,11.67,11.78,520400.0,8.2779,8.3557,8.2567,8.3345,520400.0
2008-11-18 11:50:00,11.78,12.04,11.75,12.02,1059300.0,8.3345,8.5185,8.3133,8.5043,1059300.0
2008-11-18 12:00:00,12.01,12.02,11.86,11.9,529700.0,8.4972,8.5043,8.3911,8.4194,529700.0
2008-11-18 12:10:00,11.9,12.12,11.88,11.97,713200.0,8.4194,8.5751,8.4053,8.4689,713200.0
2008-11-18 12:20:00,11.97,12.05,11.88,11.91,438100.0,8.4689,8.5255,8.4053,8.4265,438100.0
2008-11-18 12:30:00,11.93,11.93,11.76,11.77,460900.0,8.4406,8.4406,8.3204,8.3274,460900.0
2008-11-18 12:40:00,11.77,11.85,11.65,11.68,450800.0,8.3274,8.384,8.2425,8.2638,450800.0
2008-11-18 12:50:00,11.67,11.68,11.5,11.53,918400.0,8.2567,8.2638,8.1364,8.1576,918400.0
2008-11-18 13:00:00,11.53,11.54,11.27,11.29,931200.0,8.1576,8.1647,7.9737,7.9878,931200.0
2008-11-18 13:10:00,11.27,11.39,11.25,11.37,644800.0,7.9737,8.0586,7.9595,8.0444,644800.0
2008-11-18 13:20:00,11.38,11.55,11.38,11.5,545700.0,8.0515,8.1718,8.0515,8.1364,545700.0
2008-11-18 13:30:00,11.51,11.55,11.29,11.33,546100.0,8.1435,8.1718,7.9878,8.0161,546100.0
2008-11-18 13:40:00,11.33,11.44,11.2,11.27,598800.0,8.0161,8.0939,7.9241,7.9737,598800.0
2008-11-18 13:50:00,11.27,11.6,11.24,11.6,841100.0,7.9737,8.2072,7.9524,8.2072,841100.0
2008-11-18 14:00:00,11.59,11.61,11.37,11.45,781500.0,8.2001,8.2142,8.0444,8.101,781500.0
2008-11-18 14:10:00,11.44,11.6,11.41,11.53,544200.0,8.0939,8.2072,8.0727,8.1576,544200.0
2008-11-18 14:20:00,11.53,11.53,11.41,11.47,650400.0,8.1576,8.1576,8.0727,8.1152,650400.0
2008-11-18 14:30:00,11.46,11.48,11.26,11.35,435600.0,8.1081,8.1222,7.9666,8.0303,435600.0
2008-11-18 14:40:00,11.35,11.38,11.12,11.12,667800.0,8.0303,8.0515,7.8675,7.8675,667800.0
2008-11-18 14:50:00,11.13,11.18,11.01,11.16,987300.0,7.8746,7.91,7.7897,7.8958,987300.0
2008-11-18 15:00:00,11.16,11.44,11.15,11.42,921800.0,7.8958,8.0939,7.8888,8.0798,921800.0
2008-11-18 15:10:00,11.42,11.6,11.38,11.59,1335300.0,8.0798,8.2072,8.0515,8.2001,1335300.0
2008-11-18 15:20:00,11.59,11.7,11.48,11.69,1504800.0,8.2001,8.2779,8.1222,8.2708,1504800.0
2008-11-18 15:30:00,11.68,12.13,11.54,11.99,2160800.0,8.2638,8.5821,8.1647,8.4831,2160800.0
2008-11-18 15:40:00,12.0,12.33,11.81,12.11,2152700.0,8.4902,8.7236,8.3557,8.568,2152700.0
2008-11-18 15:50:00,12.1,12.18,11.86,11.98,2571300.0,8.5609,8.6175,8.3911,8.476,2571300.0
2008-11-19 09:30:00,11.78,11.88,11.5,11.6,1300700.0,8.3345,8.4053,8.1364,8.2072,1300700.0
2008-11-19 09:40:00,11.61,11.68,11.2,11.32,1523200.0,8.2142,8.2638,7.9241,8.009,1523200.0
2008-11-19 09:50:00,11.31,11.53,11.15,11.52,1185200.0,8.002,8.1576,7.8888,8.1505,1185200.0
2008-11-19 10:00:00,11.52,11.65,11.32,11.56,949100.0,8.1505,8.2425,8.009,8.1789,949100.0
2008-11-19 10:10:00,11.57,11.64,11.35,11.43,781900.0,8.1859,8.2355,8.0303,8.0869,781900.0
2008-11-19 10:20:00,11.44,11.61,11.33,11.39,594300.0,8.0939,8.2142,8.0161,8.0586,594300.0
2008-11-19 10:30:00,11.39,11.39,11.21,11.21,607400.0,8.0586,8.0586,7.9312,7.9312,607400.0
2008-11-19 10:40:00,11.21,11.21,11.0,11.06,1094400.0,7.9312,7.9312,7.7826,7.8251,1094400.0
2008-11-19 10:50:00,11.07,11.11,10.87,10.9,1005700.0,7.8322,7.8605,7.6907,7.7119,1005700.0
2008-11-19 11:00:00,10.9,11.16,10.89,11.1,1033200.0,7.7119,7.8958,7.7048,7.8534,1033200.0
2008-11-19 11:10:00,11.09,11.13,10.9,10.93,771300.0,7.8463,7.8746,7.7119,7.7331,771300.0
2008-11-19 11:20:00,10.93,10.96,10.75,10.76,680100.0,7.7331,7.7543,7.6058,7.6128,680100.0
2008-11-19 11:30:00,10.76,10.88,10.67,10.79,935700.0,7.6128,7.6977,7.5492,7.6341,935700.0
2008-11-19 11:40:00,10.81,10.96,10.78,10.83,782800.0,7.6482,7.7543,7.627,7.6624,782800.0
2008-11-19 11:50:00,10.83,11.02,10.81,10.9,662300.0,7.6624,7.7968,7.6482,7.7119,662300.0
2008-11-19 12:00:00,10.91,10.95,10.85,10.88,372800.0,7.719,7.7473,7.6765,7.6977,372800.0
2008-11-19 12:10:00,10.88,10.9,10.57,10.58,654500.0,7.6977,7.7119,7.4784,7.4855,654500.0
2008-11-19 12:20:00,10.58,10.68,10.41,10.49,1013500.0,7.4855,7.5562,7.3652,7.4218,1013500.0
2008-11-19 12:30:00,10.49,10.65,10.45,10.65,586500.0,7.4218,7.535,7.3935,7.535,586500.0
2008-11-19 12:40:00,10.64,10.72,10.56,10.59,484800.0,7.5279,7.5845,7.4713,7.4926,484800.0
2008-11-19 12:50:00,10.58,10.66,10.54,10.65,369700.0,7.4855,7.5421,7.4572,7.535,369700.0
2008-11-19 13:00:00,10.66,10.85,10.65,10.79,698900.0,7.5421,7.6765,7.535,7.6341,698900.0
2008-11-19 13:10:00,10.78,10.99,10.77,10.89,742400.0,7.627,7.7756,7.6199,7.7048,742400.0
2008-11-19 13:20:00,10.88,10.9,10.6,10.61,405700.0,7.6977,7.7119,7.4996,7.5067,405700.0
2008-11-19 13:30:00,10.6,10.65,10.51,10.59,498900.0,7.4996,7.535,7.436,7.4926,498900.0
2008-11-19 13:40:00,10.6,10.63,10.48,10.51,583600.0,7.4996,7.5209,7.4147,7.436,583600.0
2008-11-19 13:50:00,10.51,10.76,10.45,10.65,716000.0,7.436,7.6128,7.3935,7.535,716000.0
2008-11-19 14:00:00,10.64,10.67,10.45,10.54,649600.0,7.5279,7.5492,7.3935,7.4572,649600.0
2008-11-19 14:10:00,10.54,10.65,10.51,10.52,412700.0,7.4572,7.535,7.436,7.443,412700.0
2008-11-19 14:20:00,10.52,10.62,10.5,10.51,570100.0,7.443,7.5138,7.4289,7.436,570100.0
2008-11-19 14:30:00,10.51,10.58,10.45,10.52,1182200.0,7.436,7.4855,7.3935,7.443,1182200.0
2008-11-19 14:40:00,10.54,10.77,10.52,10.7,810800.0,7.4572,7.6199,7.443,7.5704,810800.0
2008-11-19 14:50:00,10.7,10.77,10.56,10.65,631100.0,7.5704,7.6199,7.4713,7.535,631100.0
2008-11-19 15:00:00,10.68,10.75,10.5,10.71,750700.0,7.5562,7.6058,7.4289,7.5775,750700.0
2008-11-19 15:10:00,10.7,10.76,10.43,10.45,1044000.0,7.5704,7.6128,7.3794,7.3935,1044000.0
2008-11-19 15:20:00,10.43,10.47,10.13,10.42,1847900.0,7.3794,7.4077,7.1671,7.3723,1847900.0
2008-11-19 15:30:00,10.42,10.59,10.11,10.14,1628900.0,7.3723,7.4926,7.153,7.1742,1628900.0
2008-11-19 15:40:00,10.12,10.3,10.02,10.15,1791100.0,7.16,7.2874,7.0893,7.1813,1791100.0
2008-11-19 15:50:00,10.14,10.26,9.93,10.05,3613100.0,7.1742,7.2591,7.0256,7.1105,3613100.0
2008-11-20 09:30:00,9.99,10.53,9.59,9.59,2351900.0,7.0681,7.4501,6.785,6.785,2351900.0
2008-11-20 09:40:00,9.59,9.67,9.32,9.38,1930400.0,6.785,6.8417,6.594,6.6365,1930400.0
2008-11-20 09:50:00,9.38,9.47,9.11,9.3,2709100.0,6.6365,6.7001,6.4454,6.5799,2709100.0
2008-11-20 10:00:00,9.3,9.36,9.0,9.12,1776800.0,6.5799,6.6223,6.3676,6.4525,1776800.0
2008-11-20 10:10:00,9.12,9.32,9.05,9.14,1344200.0,6.4525,6.594,6.403,6.4667,1344200.0
2008-11-20 10:20:00,9.14,9.45,9.11,9.4,1725100.0,6.4667,6.686,6.4454,6.6506,1725100.0
2008-11-20 10:30:00,9.4,9.92,9.26,9.31,1898800.0,6.6506,7.0185,6.5516,6.5869,1898800.0
2008-11-20 10:40:00,9.31,9.89,9.22,9.88,1088600.0,6.5869,6.9973,6.5233,6.9902,1088600.0
2008-11-20 10:50:00,9.87,10.35,9.83,10.07,1482200.0,6.9832,7.3228,6.9549,7.1247,1482200.0
2008-11-20 11:00:00,10.07,10.89,10.0,10.78,2569000.0,7.1247,7.7048,7.0751,7.627,2569000.0
2008-11-20 11:10:00,10.78,10.79,10.23,10.24,1333600.0,7.627,7.6341,7.2379,7.2449,1333600.0
2008-11-20 11:20:00,10.24,10.28,9.97,10.15,949100.0,7.2449,7.2732,7.0539,7.1813,949100.0
2008-11-20 11:30:00,10.16,10.18,9.82,10.06,824200.0,7.1883,7.2025,6.9478,7.1176,824200.0
2008-11-20 11:40:00,10.04,10.09,9.85,10.05,723000.0,7.1034,7.1388,6.969,7.1105,723000.0
2008-11-20 11:50:00,10.04,10.05,9.93,9.95,314400.0,7.1034,7.1105,7.0256,7.0398,314400.0
2008-11-20 12:00:00,9.95,10.01,9.76,9.97,480800.0,7.0398,7.0822,6.9053,7.0539,480800.0
2008-11-20 12:10:00,9.96,10.22,9.95,10.05,666700.0,7.0468,7.2308,7.0398,7.1105,666700.0
2008-11-20 12:20:00,10.05,10.65,10.04,10.6,1111700.0,7.1105,7.535,7.1034,7.4996,1111700.0
2008-11-20 12:30:00,10.6,10.82,10.5,10.6,1737900.0,7.4996,7.6553,7.4289,7.4996,1737900.0
2008-11-20 12:40:00,10.6,10.94,10.5,10.91,999300.0,7.4996,7.7402,7.4289,7.719,999300.0
2008-11-20 12:50:00,10.91,11.13,10.67,10.68,1783400.0,7.719,7.8746,7.5492,7.5562,1783400.0
2008-11-20 13:00:00,10.68,10.69,10.35,10.55,1073200.0,7.5562,7.5633,7.3228,7.4643,1073200.0
2008-11-20 13:10:00,10.55,10.79,10.43,10.51,803400.0,7.4643,7.6341,7.3794,7.436,803400.0
2008-11-20 13:20:00,10.5,10.63,10.3,10.57,1192800.0,7.4289,7.5209,7.2874,7.4784,1192800.0
2008-11-20 13:30:00,10.56,10.73,10.38,10.51,969200.0,7.4713,7.5916,7.344,7.436,969200.0
2008-11-20 13:40:00,10.51,10.69,10.41,10.55,660000.0,7.436,7.5633,7.3652,7.4643,660000.0
2008-11-20 13:50:00,10.55,10.7,10.44,10.58,588100.0,7.4643,7.5704,7.3864,7.4855,588100.0
2008-11-20 14:00:00,10.58,10.64,10.35,10.37,814400.0,7.4855,7.5279,7.3228,7.3369,814400.0
2008-11-20 14:10:00,10.37,10.44,10.21,10.23,610500.0,7.3369,7.3864,7.2237,7.2379,610500.0
2008-11-20 14:20:00,10.23,10.36,10.09,10.11,638800.0,7.2379,7.3298,7.1388,7.153,638800.0
2008-11-20 14:30:00,10.11,10.26,10.04,10.19,645100.0,7.153,7.2591,7.1034,7.2096,645100.0
2008-11-20 14:40:00,10.2,10.37,10.06,10.15,600000.0,7.2166,7.3369,7.1176,7.1813,600000.0
2008-11-20 14:50:00,10.15,10.2,10.01,10.07,657200.0,7.1813,7.2166,7.0822,7.1247,657200.0
2008-11-20 15:00:00,10.06,10.39,10.05,10.17,1030400.0,7.1176,7.3511,7.1105,7.1954,1030400.0
2008-11-20 15:10:00,10.18,10.26,9.8,9.83,1083700.0,7.2025,7.2591,6.9336,6.9549,1083700.0
2008-11-20 15:20:00,9.83,10.01,9.71,9.74,968300.0,6.9549,7.0822,6.87,6.8912,968300.0
2008-11-20 15:30:00,9.74,9.95,9.44,9.44,1232500.0,6.8912,7.0398,6.6789,6.6789,1232500.0
2008-11-20 15:40:00,9.45,9.58,9.3,9.35,1932800.0,6.686,6.778,6.5799,6.6152,1932800.0
2008-11-20 15:50:00,9.35,9.48,9.2,9.36,3588900.0,6.6152,6.7072,6.5091,6.6223,3588900.0
2008-11-21 09:30:00,9.72,9.93,9.55,9.76,2857700.0,6.877,7.0256,6.7567,6.9053,2857700.0
2008-11-21 09:40:00,9.76,9.9,9.51,9.86,2085700.0,6.9053,7.0044,6.7284,6.9761,2085700.0
2008-11-21 09:50:00,9.86,9.9,9.46,9.57,1631400.0,6.9761,7.0044,6.6931,6.7709,1631400.0
2008-11-21 10:00:00,9.57,9.59,9.2,9.54,1873400.0,6.7709,6.785,6.5091,6.7497,1873400.0
2008-11-21 10:10:00,9.54,9.55,9.12,9.19,1334100.0,6.7497,6.7567,6.4525,6.502,1334100.0
2008-11-21 10:20:00,9.18,9.28,9.09,9.1,1330500.0,6.495,6.5657,6.4313,6.4384,1330500.0
2008-11-21 10:30:00,9.1,9.5,9.08,9.39,1425100.0,6.4384,6.7214,6.4242,6.6435,1425100.0
2008-11-21 10:40:00,9.39,9.56,9.2,9.21,1074400.0,6.6435,6.7638,6.5091,6.5162,1074400.0
2008-11-21 10:50:00,9.2,9.27,9.02,9.09,869100.0,6.5091,6.5586,6.3818,6.4313,869100.0
2008-11-21 11:00:00,9.09,9.18,9.0,9.05,1473000.0,6.4313,6.495,6.3676,6.403,1473000.0
2008-11-21 11:10:00,9.05,9.19,9.04,9.15,964700.0,6.403,6.502,6.3959,6.4737,964700.0
2008-11-21 11:20:00,9.16,9.41,9.1,9.23,946900.0,6.4808,6.6577,6.4384,6.5303,946900.0
2008-11-21 11:30:00,9.22,9.42,9.12,9.26,794900.0,6.5233,6.6648,6.4525,6.5516,794900.0
2008-11-21 11:40:00,9.28,9.46,9.19,9.23,607700.0,6.5657,6.6931,6.502,6.5303,607700.0
2008-11-21 11:50:00,9.24,9.3,9.12,9.17,693400.0,6.5374,6.5799,6.4525,6.4879,693400.0
2008-11-21 12:00:00,9.17,9.33,9.08,9.26,646300.0,6.4879,6.6011,6.4242,6.5516,646300.0
2008-11-21 12:10:00,9.26,9.34,9.16,9.23,571500.0,6.5516,6.6082,6.4808,6.5303,571500.0
2008-11-21 12:20:00,9.22,9.49,9.21,9.48,668000.0,6.5233,6.7143,6.5162,6.7072,668000.0
2008-11-21 12:30:00,9.48,9.64,9.4,9.64,727400.0,6.7072,6.8204,6.6506,6.8204,727400.0
2008-11-21 12:40:00,9.64,9.7,9.39,9.42,631600.0,6.8204,6.8629,6.6435,6.6648,631600.0
2008-11-21 12:50:00,9.42,9.51,9.39,9.47,419000.0,6.6648,6.7284,6.6435,6.7001,419000.0
2008-11-21 13:00:00,9.48,9.49,9.35,9.39,508900.0,6.7072,6.7143,6.6152,6.6435,508900.0
2008-11-21 13:10:00,9.39,9.5,9.38,9.46,410000.0,6.6435,6.7214,6.6365,6.6931,410000.0
2008-11-21 13:20:00,9.47,9.47,9.3,9.35,327600.0,6.7001,6.7001,6.5799,6.6152,327600.0
2008-11-21 13:30:00,9.35,9.36,9.2,9.23,370200.0,6.6152,6.6223,6.5091,6.5303,370200.0
2008-11-21 13:40:00,9.23,9.37,9.21,9.25,342300.0,6.5303,6.6294,6.5162,6.5445,342300.0
2008-11-21 13:50:00,9.23,9.26,9.08,9.11,708900.0,6.5303,6.5516,6.4242,6.4454,708900.0
2008-11-21 14:00:00,9.11,9.31,9.09,9.24,681200.0,6.4454,6.5869,6.4313,6.5374,681200.0
2008-11-21 14:10:00,9.22,9.3,9.14,9.18,621000.0,6.5233,6.5799,6.4667,6.495,621000.0
2008-11-21 14:20:00,9.19,9.35,9.11,9.11,911900.0,6.502,6.6152,6.4454,6.4454,911900.0
2008-11-21 14:30:00,9.1,9.12,9.0,9.04,1315600.0,6.4384,6.4525,6.3676,6.3959,1315600.0
2008-11-21 14:40:00,9.04,9.14,8.8,9.06,1646900.0,6.3959,6.4667,6.2261,6.4101,1646900.0
2008-11-21 14:50:00,9.06,9.19,9.0,9.14,1632200.0,6.4101,6.502,6.3676,6.4667,1632200.0
2008-11-21 15:00:00,9.14,9.5,9.12,9.43,2017000.0,6.4667,6.7214,6.4525,6.6718,2017000.0
2008-11-21 15:10:00,9.43,9.85,9.41,9.82,2031900.0,6.6718,6.969,6.6577,6.9478,2031900.0
2008-11-21 15:20:00,9.82,9.85,9.52,9.78,1793800.0,6.9478,6.969,6.7355,6.9195,1793800.0
2008-11-21 15:30:00,9.77,10.21,9.64,10.04,2523100.0,6.9124,7.2237,6.8204,7.1034,2523100.0
2008-11-21 15:40:00,10.04,10.09,9.63,10.0,2262200.0,7.1034,7.1388,6.8134,7.0751,2262200.0
2008-11-21 15:50:00,10.0,10.11,9.81,10.04,3204700.0,7.0751,7.153,6.9407,7.1034,3204700.0
2008-11-24 09:30:00,10.61,11.5,10.61,11.25,3928600.0,7.5067,8.1364,7.5067,7.9595,3928600.0
2008-11-24 09:40:00,11.24,11.49,11.15,11.22,2844400.0,7.9524,8.1293,7.8888,7.9383,2844400.0
2008-11-24 09:50:00,11.22,11.43,11.18,11.34,2677100.0,7.9383,8.0869,7.91,8.0232,2677100.0
2008-11-24 10:00:00,11.34,11.65,11.31,11.64,2309000.0,8.0232,8.2425,8.002,8.2355,2309000.0
2008-11-24 10:10:00,11.64,11.88,11.48,11.83,1500800.0,8.2355,8.4053,8.1222,8.3699,1500800.0
2008-11-24 10:20:00,11.84,12.25,11.8,12.24,2490200.0,8.377,8.667,8.3487,8.66,2490200.0
2008-11-24 10:30:00,12.24,12.55,12.23,12.25,2414800.0,8.66,8.8793,8.6529,8.667,2414800.0
2008-11-24 10:40:00,12.26,12.79,11.63,12.65,2119600.0,8.6741,9.0491,8.2284,8.95,2119600.0
2008-11-24 10:50:00,12.64,12.8,12.5,12.78,1839900.0,8.943,9.0562,8.8439,9.042,1839900.0
2008-11-24 11:00:00,12.78,12.98,12.64,12.69,1574500.0,9.042,9.1835,8.943,8.9783,1574500.0
2008-11-24 11:10:00,12.7,12.94,12.59,12.65,1263300.0,8.9854,9.1552,8.9076,8.95,1263300.0
2008-11-24 11:20:00,12.65,12.95,12.65,12.86,1084700.0,8.95,9.1623,8.95,9.0986,1084700.0
2008-11-24 11:30:00,12.86,13.1,12.85,13.0,1816100.0,9.0986,9.2684,9.0915,9.1977,1816100.0
2008-11-24 11:40:00,13.01,13.54,12.99,13.49,2042800.0,9.2047,9.5797,9.1906,9.5444,2042800.0
2008-11-24 11:50:00,13.49,13.6,13.2,13.2,1704400.0,9.5444,9.6222,9.3392,9.3392,1704400.0
2008-11-24 12:00:00,13.2,13.23,12.66,12.8,2409500.0,9.3392,9.3604,8.9571,9.0562,2409500.0
2008-11-24 12:10:00,12.78,12.9,12.27,12.27,1584600.0,9.042,9.1269,8.6812,8.6812,1584600.0
2008-11-24 12:20:00,12.26,12.47,12.03,12.26,1913400.0,8.6741,8.8227,8.5114,8.6741,1913400.0
2008-11-24 12:30:00,12.25,12.68,12.22,12.22,1166300.0,8.667,8.9713,8.6458,8.6458,1166300.0
2008-11-24 12:40:00,12.22,12.54,12.17,12.39,589400.0,8.6458,8.8722,8.6104,8.7661,589400.0
2008-11-24 12:50:00,12.4,12.63,12.36,12.52,721800.0,8.7732,8.9359,8.7449,8.8581,721800.0
2008-11-24 13:00:00,12.51,12.56,12.28,12.3,734500.0,8.851,8.8864,8.6883,8.7024,734500.0
2008-11-24 13:10:00,12.31,12.33,12.1,12.17,647100.0,8.7095,8.7236,8.5609,8.6104,647100.0
2008-11-24 13:20:00,12.17,12.28,12.15,12.26,561500.0,8.6104,8.6883,8.5963,8.6741,561500.0
2008-11-24 13:30:00,12.27,12.43,12.21,12.26,666800.0,8.6812,8.7944,8.6387,8.6741,666800.0
2008-11-24 13:40:00,12.25,12.32,12.2,12.25,436200.0,8.667,8.7166,8.6317,8.667,436200.0
2008-11-24 13:50:00,12.25,12.72,12.24,12.7,1256700.0,8.667,8.9996,8.66,8.9854,1256700.0
2008-11-24 14:00:00,12.71,12.72,12.48,12.64,1205800.0,8.9925,8.9996,8.8298,8.943,1205800.0
2008-11-24 14:10:00,12.65,12.95,12.5,12.88,1507700.0,8.95,9.1623,8.8439,9.1128,1507700.0
2008-11-24 14:20:00,12.88,12.98,12.73,12.94,1105600.0,9.1128,9.1835,9.0066,9.1552,1105600.0
2008-11-24 14:30:00,12.94,13.2,12.77,12.93,1386300.0,9.1552,9.3392,9.0349,9.1481,1386300.0
2008-11-24 14:40:00,12.95,12.99,12.55,12.56,992300.0,9.1623,9.1906,8.8793,8.8864,992300.0
2008-11-24 14:50:00,12.56,13.12,12.56,13.05,1120200.0,8.8864,9.2826,8.8864,9.233,1120200.0
2008-11-24 15:00:00,13.05,13.3,12.9,13.3,1375500.0,9.233,9.4099,9.1269,9.4099,1375500.0
2008-11-24 15:10:00,13.29,13.32,13.15,13.21,1187500.0,9.4028,9.4241,9.3038,9.3462,1187500.0
2008-11-24 15:20:00,13.21,13.5,13.18,13.44,1347600.0,9.3462,9.5514,9.325,9.509,1347600.0
2008-11-24 15:30:00,13.44,13.55,13.15,13.53,1920300.0,9.509,9.5868,9.3038,9.5727,1920300.0
2008-11-24 15:40:00,13.53,13.62,13.26,13.26,2756900.0,9.5727,9.6363,9.3816,9.3816,2756900.0
2008-11-24 15:50:00,13.26,13.31,12.8,12.96,3408500.0,9.3816,9.417,9.0562,9.1694,3408500.0
2008-11-25 09:30:00,14.2,15.62,14.1,15.01,5769000.0,10.0467,11.0514,9.9759,10.6198,5769000.0
2008-11-25 09:40:00,15.02,15.18,14.59,14.81,3121900.0,10.6268,10.74,10.3226,10.4783,3121900.0
2008-11-25 09:50:00,14.82,14.96,14.53,14.72,1595200.0,10.4853,10.5844,10.2802,10.4146,1595200.0
2008-11-25 10:00:00,14.72,15.18,14.72,15.18,2334300.0,10.4146,10.74,10.4146,10.74,2334300.0
2008-11-25 10:10:00,15.19,15.2,14.71,14.79,1504800.0,10.7471,10.7542,10.4075,10.4641,1504800.0
2008-11-25 10:20:00,14.79,14.94,14.6,14.88,1194000.0,10.4641,10.5702,10.3297,10.5278,1194000.0
2008-11-25 10:30:00,14.88,14.96,14.5,14.5,990500.0,10.5278,10.5844,10.2589,10.2589,990500.0
2008-11-25 10:40:00,14.5,14.57,14.16,14.18,1521900.0,10.2589,10.3085,10.0184,10.0325,1521900.0
2008-11-25 10:50:00,14.18,14.2,13.78,14.06,2110300.0,10.0325,10.0467,9.7495,9.9476,2110300.0
2008-11-25 11:00:00,14.06,14.17,13.55,13.67,1573100.0,9.9476,10.0255,9.5868,9.6717,1573100.0
2008-11-25 11:10:00,13.67,13.89,13.56,13.83,1711100.0,9.6717,9.8274,9.5939,9.7849,1711100.0
2008-11-25 11:20:00,13.83,13.97,13.74,13.88,907000.0,9.7849,9.884,9.7212,9.8203,907000.0
2008-11-25 11:30:00,13.87,13.9,13.67,13.69,758200.0,9.8132,9.8344,9.6717,9.6859,758200.0
2008-11-25 11:40:00,13.69,14.05,13.65,14.03,882900.0,9.6859,9.9406,9.6576,9.9264,882900.0
2008-11-25 11:50:00,14.02,14.21,13.97,14.17,869400.0,9.9193,10.0538,9.884,10.0255,869400.0
2008-11-25 12:00:00,14.17,14.2,13.98,14.04,701900.0,10.0255,10.0467,9.891,9.9335,701900.0
2008-11-25 12:10:00,14.04,14.07,13.77,13.93,542800.0,9.9335,9.9547,9.7425,9.8557,542800.0
2008-11-25 12:20:00,13.92,13.97,13.72,13.89,645800.0,9.8486,9.884,9.7071,9.8274,645800.0
2008-11-25 12:30:00,13.89,14.0,13.85,13.91,428400.0,9.8274,9.9052,9.7991,9.8415,428400.0
2008-11-25 12:40:00,13.91,14.12,13.8,13.83,652700.0,9.8415,9.9901,9.7637,9.7849,652700.0
2008-11-25 12:50:00,13.83,13.87,13.54,13.68,729400.0,9.7849,9.8132,9.5797,9.6788,729400.0
2008-11-25 13:00:00,13.67,13.7,13.43,13.58,698600.0,9.6717,9.6929,9.5019,9.608,698600.0
2008-11-25 13:10:00,13.59,13.73,13.51,13.63,433500.0,9.6151,9.7142,9.5585,9.6434,433500.0
2008-11-25 13:20:00,13.63,13.78,13.58,13.75,538000.0,9.6434,9.7495,9.608,9.7283,538000.0
2008-11-25 13:30:00,13.75,14.15,13.74,13.95,1038400.0,9.7283,10.0113,9.7212,9.8698,1038400.0
2008-11-25 13:40:00,13.99,14.14,13.86,13.96,557100.0,9.8981,10.0042,9.8061,9.8769,557100.0
2008-11-25 13:50:00,13.96,14.12,13.85,13.88,455000.0,9.8769,9.9901,9.7991,9.8203,455000.0
2008-11-25 14:00:00,13.89,13.95,13.6,13.64,720400.0,9.8274,9.8698,9.6222,9.6505,720400.0
2008-11-25 14:10:00,13.65,13.73,13.46,13.58,739000.0,9.6576,9.7142,9.5231,9.608,739000.0
2008-11-25 14:20:00,13.58,13.73,13.55,13.63,452600.0,9.608,9.7142,9.5868,9.6434,452600.0
2008-11-25 14:30:00,13.64,13.86,13.6,13.77,754900.0,9.6505,9.8061,9.6222,9.7425,754900.0
2008-11-25 14:40:00,13.78,13.78,13.64,13.67,462700.0,9.7495,9.7495,9.6505,9.6717,462700.0
2008-11-25 14:50:00,13.67,13.93,13.54,13.83,820200.0,9.6717,9.8557,9.5797,9.7849,820200.0
2008-11-25 15:00:00,13.83,14.5,13.83,14.09,1505800.0,9.7849,10.2589,9.7849,9.9689,1505800.0
2008-11-25 15:10:00,14.08,14.21,13.9,14.02,1050300.0,9.9618,10.0538,9.8344,9.9193,1050300.0
2008-11-25 15:20:00,14.02,14.13,13.71,14.0,1056300.0,9.9193,9.9972,9.7,9.9052,1056300.0
2008-11-25 15:30:00,13.99,14.3,13.9,14.15,1376700.0,9.8981,10.1174,9.8344,10.0113,1376700.0
2008-11-25 15:40:00,14.15,14.7,14.14,14.28,2469500.0,10.0113,10.4004,10.0042,10.1033,2469500.0
2008-11-25 15:50:00,14.28,14.42,14.03,14.14,2265700.0,10.1033,10.2023,9.9264,10.0042,2265700.0
2008-11-26 09:30:00,13.55,14.16,13.3,13.91,1830500.0,9.5868,10.0184,9.4099,9.8415,1830500.0
2008-11-26 09:40:00,13.9,13.98,13.77,13.94,775800.0,9.8344,9.891,9.7425,9.8627,775800.0
2008-11-26 09:50:00,13.94,14.15,13.64,13.7,974000.0,9.8627,10.0113,9.6505,9.6929,974000.0
2008-11-26 10:00:00,13.7,13.89,13.53,13.57,639400.0,9.6929,9.8274,9.5727,9.601,639400.0
2008-11-26 10:10:00,13.58,13.9,13.54,13.86,533500.0,9.608,9.8344,9.5797,9.8061,533500.0
2008-11-26 10:20:00,13.86,14.27,13.81,14.13,930700.0,9.8061,10.0962,9.7708,9.9972,930700.0
2008-11-26 10:30:00,14.14,14.37,14.04,14.06,860800.0,10.0042,10.167,9.9335,9.9476,860800.0
2008-11-26 10:40:00,14.08,14.13,13.89,14.07,478900.0,9.9618,9.9972,9.8274,9.9547,478900.0
2008-11-26 10:50:00,14.06,14.45,14.05,14.39,774300.0,9.9476,10.2236,9.9406,10.1811,774300.0
2008-11-26 11:00:00,14.39,14.42,14.13,14.17,729900.0,10.1811,10.2023,9.9972,10.0255,729900.0
2008-11-26 11:10:00,14.18,14.38,14.18,14.38,523600.0,10.0325,10.174,10.0325,10.174,523600.0
2008-11-26 11:20:00,14.38,14.4,14.24,14.25,530800.0,10.174,10.1882,10.075,10.0821,530800.0
2008-11-26 11:30:00,14.25,14.32,14.17,14.27,430100.0,10.0821,10.1316,10.0255,10.0962,430100.0
2008-11-26 11:40:00,14.26,14.46,14.24,14.43,521800.0,10.0891,10.2306,10.075,10.2094,521800.0
2008-11-26 11:50:00,14.43,14.45,14.18,14.2,369600.0,10.2094,10.2236,10.0325,10.0467,369600.0
2008-11-26 12:00:00,14.2,14.23,14.01,14.03,575700.0,10.0467,10.0679,9.9123,9.9264,575700.0
2008-11-26 12:10:00,14.03,14.19,14.0,14.11,350600.0,9.9264,10.0396,9.9052,9.983,350600.0
2008-11-26 12:20:00,14.11,14.26,14.11,14.18,277000.0,9.983,10.0891,9.983,10.0325,277000.0
2008-11-26 12:30:00,14.19,14.35,14.17,14.3,313700.0,10.0396,10.1528,10.0255,10.1174,313700.0
2008-11-26 12:40:00,14.3,14.43,14.23,14.4,499200.0,10.1174,10.2094,10.0679,10.1882,499200.0
2008-11-26 12:50:00,14.41,14.43,14.34,14.4,307800.0,10.1953,10.2094,10.1457,10.1882,307800.0
2008-11-26 13:00:00,14.4,14.49,14.39,14.44,454200.0,10.1882,10.2519,10.1811,10.2165,454200.0
2008-11-26 13:10:00,14.44,14.45,14.32,14.35,497900.0,10.2165,10.2236,10.1316,10.1528,497900.0
2008-11-26 13:20:00,14.36,14.39,14.26,14.29,377900.0,10.1599,10.1811,10.0891,10.1104,377900.0
2008-11-26 13:30:00,14.29,14.31,14.15,14.26,481100.0,10.1104,10.1245,10.0113,10.0891,481100.0
2008-11-26 13:40:00,14.26,14.33,14.19,14.28,297100.0,10.0891,10.1387,10.0396,10.1033,297100.0
2008-11-26 13:50:00,14.29,14.35,14.27,14.28,249000.0,10.1104,10.1528,10.0962,10.1033,249000.0
2008-11-26 14:00:00,14.27,14.3,14.16,14.28,328500.0,10.0962,10.1174,10.0184,10.1033,328500.0
2008-11-26 14:10:00,14.28,14.35,14.21,14.3,269200.0,10.1033,10.1528,10.0538,10.1174,269200.0
2008-11-26 14:20:00,14.3,14.39,14.25,14.38,528500.0,10.1174,10.1811,10.0821,10.174,528500.0
2008-11-26 14:30:00,14.38,14.61,14.37,14.51,1502900.0,10.174,10.3368,10.167,10.266,1502900.0
2008-11-26 14:40:00,14.5,14.82,14.5,14.75,917200.0,10.2589,10.4853,10.2589,10.4358,917200.0
2008-11-26 14:50:00,14.75,14.88,14.65,14.87,718400.0,10.4358,10.5278,10.3651,10.5207,718400.0
2008-11-26 15:00:00,14.86,14.88,14.63,14.7,660300.0,10.5136,10.5278,10.3509,10.4004,660300.0
2008-11-26 15:10:00,14.7,14.91,14.66,14.79,949100.0,10.4004,10.549,10.3721,10.4641,949100.0
2008-11-26 15:20:00,14.79,14.8,14.63,14.76,1137900.0,10.4641,10.4712,10.3509,10.4429,1137900.0
2008-11-26 15:30:00,14.76,14.84,14.59,14.6,1091200.0,10.4429,10.4995,10.3226,10.3297,1091200.0
2008-11-26 15:40:00,14.6,14.66,14.32,14.41,1600600.0,10.3297,10.3721,10.1316,10.1953,1600600.0
2008-11-26 15:50:00,14.41,14.5,14.28,14.49,1541000.0,10.1953,10.2589,10.1033,10.2519,1541000.0
2008-11-28 09:30:00,14.12,14.6,13.99,14.6,934100.0,9.9901,10.3297,9.8981,10.3297,934100.0
2008-11-28 09:40:00,14.6,14.68,14.36,14.41,730400.0,10.3297,10.3863,10.1599,10.1953,730400.0
2008-11-28 09:50:00,14.41,14.42,14.11,14.27,756000.0,10.1953,10.2023,9.983,10.0962,756000.0
2008-11-28 10:00:00,14.27,14.42,14.05,14.07,742600.0,10.0962,10.2023,9.9406,9.9547,742600.0
2008-11-28 10:10:00,14.06,14.26,14.03,14.16,444300.0,9.9476,10.0891,9.9264,10.0184,444300.0
2008-11-28 10:20:00,14.16,14.36,14.15,14.2,534200.0,10.0184,10.1599,10.0113,10.0467,534200.0
2008-11-28 10:30:00,14.22,14.26,14.05,14.12,357400.0,10.0608,10.0891,9.9406,9.9901,357400.0
2008-11-28 10:40:00,14.12,14.35,14.05,14.28,587800.0,9.9901,10.1528,9.9406,10.1033,587800.0
2008-11-28 10:50:00,14.28,14.35,14.21,14.34,355300.0,10.1033,10.1528,10.0538,10.1457,355300.0
2008-11-28 11:00:00,14.34,14.65,14.29,14.56,696500.0,10.1457,10.3651,10.1104,10.3014,696500.0
2008-11-28 11:10:00,14.56,14.9,14.46,14.5,640600.0,10.3014,10.5419,10.2306,10.2589,640600.0
2008-11-28 11:20:00,14.5,14.98,14.47,14.91,641900.0,10.2589,10.5985,10.2377,10.549,641900.0
2008-11-28 11:30:00,14.93,14.98,14.66,14.7,396400.0,10.5632,10.5985,10.3721,10.4004,396400.0
2008-11-28 11:40:00,14.7,14.89,14.68,14.78,344600.0,10.4004,10.5349,10.3863,10.457,344600.0
2008-11-28 11:50:00,14.78,14.93,14.76,14.81,406800.0,10.457,10.5632,10.4429,10.4783,406800.0
2008-11-28 12:00:00,14.79,14.87,14.68,14.72,362700.0,10.4641,10.5207,10.3863,10.4146,362700.0
2008-11-28 12:10:00,14.72,14.82,14.53,14.6,352800.0,10.4146,10.4853,10.2802,10.3297,352800.0
2008-11-28 12:20:00,14.59,14.6,14.45,14.45,417900.0,10.3226,10.3297,10.2236,10.2236,417900.0
2008-11-28 12:30:00,14.45,14.65,14.42,14.62,456300.0,10.2236,10.3651,10.2023,10.3438,456300.0
2008-11-28 12:40:00,14.62,14.75,14.57,14.6,674300.0,10.3438,10.4358,10.3085,10.3297,674300.0
2008-11-28 12:50:00,14.59,14.84,14.56,14.68,1085100.0,10.3226,10.4995,10.3014,10.3863,1085100.0
2008-11-28 13:00:00,14.74,14.75,14.52,14.52,983300.0,10.4287,10.4358,10.2731,10.2731,983300.0
2008-11-28 13:10:00,14.52,14.68,14.52,14.67,1200.0,10.2731,10.3863,10.2731,10.3792,1200.0
2008-11-28 13:20:00,14.75,14.75,14.75,14.75,115300.0,10.4358,10.4358,10.4358,10.4358,115300.0
2008-11-28 13:30:00,14.58,14.58,14.57,14.57,1200.0,10.3155,10.3155,10.3085,10.3085,1200.0
2008-11-28 13:40:00,14.65,14.65,14.65,14.65,100.0,10.3651,10.3651,10.3651,10.3651,100.0
2008-11-28 13:50:00,14.57,14.75,14.57,14.71,800.0,10.3085,10.4358,10.3085,10.4075,800.0
2008-11-28 14:00:00,14.71,14.71,14.71,14.71,0.0,10.4075,10.4075,10.4075,10.4075,0.0
2008-11-28 14:10:00,14.71,14.71,14.71,14.71,0.0,10.4075,10.4075,10.4075,10.4075,0.0
2008-11-28 14:20:00,14.71,14.71,14.71,14.71,0.0,10.4075,10.4075,10.4075,10.4075,0.0
2008-11-28 14:30:00,14.71,14.71,14.65,14.65,400.0,10.4075,10.4075,10.3651,10.3651,400.0
2008-11-28 14:40:00,14.6,14.6,14.6,14.6,100.0,10.3297,10.3297,10.3297,10.3297,100.0
2008-11-28 14:50:00,14.65,14.65,14.65,14.65,100.0,10.3651,10.3651,10.3651,10.3651,100.0
2008-11-28 15:00:00,14.65,14.65,14.65,14.65,0.0,10.3651,10.3651,10.3651,10.3651,0.0
2008-11-28 15:10:00,14.65,14.65,14.65,14.65,0.0,10.3651,10.3651,10.3651,10.3651,0.0
2008-11-28 15:20:00,14.7,14.7,14.7,14.7,400.0,10.4004,10.4004,10.4004,10.4004,400.0
2008-11-28 15:30:00,14.71,14.71,14.71,14.71,100.0,10.4075,10.4075,10.4075,10.4075,100.0
2008-11-28 15:40:00,14.71,14.71,14.71,14.71,0.0,10.4075,10.4075,10.4075,10.4075,0.0
2008-11-28 15:50:00,14.71,14.71,14.71,14.71,0.0,10.4075,10.4075,10.4075,10.4075,0.0
2008-12-01 09:30:00,13.93,14.23,12.96,13.36,1732700.0,9.8557,10.0679,9.1694,9.4524,1732700.0
2008-12-01 09:40:00,13.34,13.49,13.1,13.35,859300.0,9.4382,9.5444,9.2684,9.4453,859300.0
2008-12-01 09:50:00,13.35,13.4,13.12,13.28,630100.0,9.4453,9.4807,9.2826,9.3958,630100.0
2008-12-01 10:00:00,13.28,13.35,12.87,12.92,1334600.0,9.3958,9.4453,9.1057,9.1411,1334600.0
2008-12-01 10:10:00,12.91,13.34,12.89,13.22,999600.0,9.134,9.4382,9.1198,9.3533,999600.0
2008-12-01 10:20:00,13.21,13.23,13.01,13.14,431800.0,9.3462,9.3604,9.2047,9.2967,431800.0
2008-12-01 10:30:00,13.15,13.15,12.66,12.7,1359600.0,9.3038,9.3038,8.9571,8.9854,1359600.0
2008-12-01 10:40:00,12.7,12.71,11.57,12.12,5580000.0,8.9854,8.9925,8.1859,8.5751,5580000.0
2008-12-01 10:50:00,12.12,12.35,12.07,12.14,1269400.0,8.5751,8.7378,8.5397,8.5892,1269400.0
2008-12-01 11:00:00,12.14,12.26,11.92,12.03,1000000.0,8.5892,8.6741,8.4336,8.5114,1000000.0
2008-12-01 11:10:00,12.03,12.39,11.95,12.38,902200.0,8.5114,8.7661,8.4548,8.759,902200.0
2008-12-01 11:20:00,12.37,12.39,12.05,12.1,598800.0,8.7519,8.7661,8.5255,8.5609,598800.0
2008-12-01 11:30:00,12.1,12.4,12.1,12.39,603200.0,8.5609,8.7732,8.5609,8.7661,603200.0
2008-12-01 11:40:00,12.38,12.44,12.25,12.37,724300.0,8.759,8.8015,8.667,8.7519,724300.0
2008-12-01 11:50:00,12.37,12.49,12.21,12.43,492600.0,8.7519,8.8368,8.6387,8.7944,492600.0
2008-12-01 12:00:00,12.44,12.44,12.26,12.31,387200.0,8.8015,8.8015,8.6741,8.7095,387200.0
2008-12-01 12:10:00,12.31,12.37,12.0,12.22,359900.0,8.7095,8.7519,8.4902,8.6458,359900.0
2008-12-01 12:20:00,12.22,12.22,11.95,12.05,601400.0,8.6458,8.6458,8.4548,8.5255,601400.0
2008-12-01 12:30:00,12.05,12.18,12.02,12.14,358300.0,8.5255,8.6175,8.5043,8.5892,358300.0
2008-12-01 12:40:00,12.13,12.22,12.04,12.18,296400.0,8.5821,8.6458,8.5185,8.6175,296400.0
2008-12-01 12:50:00,12.18,12.23,12.13,12.19,251700.0,8.6175,8.6529,8.5821,8.6246,251700.0
2008-12-01 13:00:00,12.19,12.34,12.16,12.29,240600.0,8.6246,8.7307,8.6034,8.6953,240600.0
2008-12-01 13:10:00,12.29,12.44,12.29,12.41,347900.0,8.6953,8.8015,8.6953,8.7802,347900.0
2008-12-01 13:20:00,12.42,12.45,12.21,12.25,284000.0,8.7873,8.8085,8.6387,8.667,284000.0
2008-12-01 13:30:00,12.24,12.38,12.21,12.32,272400.0,8.66,8.759,8.6387,8.7166,272400.0
2008-12-01 13:40:00,12.32,12.36,12.22,12.23,327800.0,8.7166,8.7449,8.6458,8.6529,327800.0
2008-12-01 13:50:00,12.24,12.32,12.16,12.31,417800.0,8.66,8.7166,8.6034,8.7095,417800.0
2008-12-01 14:00:00,12.32,12.38,12.2,12.31,454400.0,8.7166,8.759,8.6317,8.7095,454400.0
2008-12-01 14:10:00,12.3,12.35,12.14,12.2,322800.0,8.7024,8.7378,8.5892,8.6317,322800.0
2008-12-01 14:20:00,12.2,12.34,12.16,12.3,256800.0,8.6317,8.7307,8.6034,8.7024,256800.0
2008-12-01 14:30:00,12.3,12.44,12.25,12.28,446000.0,8.7024,8.8015,8.667,8.6883,446000.0
2008-12-01 14:40:00,12.28,12.48,12.26,12.4,523700.0,8.6883,8.8298,8.6741,8.7732,523700.0
2008-12-01 14:50:00,12.4,12.68,12.39,12.46,703000.0,8.7732,8.9713,8.7661,8.8156,703000.0
2008-12-01 15:00:00,12.45,12.5,12.24,12.28,729900.0,8.8085,8.8439,8.66,8.6883,729900.0
2008-12-01 15:10:00,12.28,12.39,12.25,12.31,535500.0,8.6883,8.7661,8.667,8.7095,535500.0
2008-12-01 15:20:00,12.3,12.3,12.0,12.17,831700.0,8.7024,8.7024,8.4902,8.6104,831700.0
2008-12-01 15:30:00,12.15,12.18,11.95,12.0,1020000.0,8.5963,8.6175,8.4548,8.4902,1020000.0
2008-12-01 15:40:00,12.01,12.04,11.69,11.82,1608400.0,8.4972,8.5185,8.2708,8.3628,1608400.0
2008-12-01 15:50:00,11.82,11.87,11.39,11.54,3020600.0,8.3628,8.3982,8.0586,8.1647,3020600.0
2008-12-02 09:30:00,11.52,11.56,11.06,11.49,1729300.0,8.1505,8.1789,7.8251,8.1293,1729300.0
2008-12-02 09:40:00,11.49,11.5,11.01,11.09,1566500.0,8.1293,8.1364,7.7897,7.8463,1566500.0
2008-12-02 09:50:00,11.09,11.25,10.85,11.07,1708000.0,7.8463,7.9595,7.6765,7.8322,1708000.0
2008-12-02 10:00:00,11.05,11.71,10.97,11.66,1520800.0,7.818,8.285,7.7614,8.2496,1520800.0
2008-12-02 10:10:00,11.65,11.9,11.51,11.85,1443700.0,8.2425,8.4194,8.1435,8.384,1443700.0
2008-12-02 10:20:00,11.87,11.95,11.67,11.82,966100.0,8.3982,8.4548,8.2567,8.3628,966100.0
2008-12-02 10:30:00,11.82,12.12,11.82,12.03,1106200.0,8.3628,8.5751,8.3628,8.5114,1106200.0
2008-12-02 10:40:00,12.03,12.15,11.76,11.87,981400.0,8.5114,8.5963,8.3204,8.3982,981400.0
2008-12-02 10:50:00,11.88,11.92,11.68,11.81,584500.0,8.4053,8.4336,8.2638,8.3557,584500.0
2008-12-02 11:00:00,11.81,11.82,11.64,11.72,424000.0,8.3557,8.3628,8.2355,8.2921,424000.0
2008-12-02 11:10:00,11.72,11.78,11.6,11.66,309100.0,8.2921,8.3345,8.2072,8.2496,309100.0
2008-12-02 11:20:00,11.66,11.82,11.66,11.79,606600.0,8.2496,8.3628,8.2496,8.3416,606600.0
2008-12-02 11:30:00,11.79,11.82,11.71,11.74,570600.0,8.3416,8.3628,8.285,8.3062,570600.0
2008-12-02 11:40:00,11.73,12.01,11.7,12.01,540300.0,8.2991,8.4972,8.2779,8.4972,540300.0
2008-12-02 11:50:00,12.0,12.22,11.99,12.13,844600.0,8.4902,8.6458,8.4831,8.5821,844600.0
2008-12-02 12:00:00,12.14,12.25,12.08,12.24,471100.0,8.5892,8.667,8.5468,8.66,471100.0
2008-12-02 12:10:00,12.24,12.3,12.15,12.27,411500.0,8.66,8.7024,8.5963,8.6812,411500.0
2008-12-02 12:20:00,12.26,12.42,12.25,12.34,375100.0,8.6741,8.7873,8.667,8.7307,375100.0
2008-12-02 12:30:00,12.34,12.39,12.19,12.23,466200.0,8.7307,8.7661,8.6246,8.6529,466200.0
2008-12-02 12:40:00,12.22,12.23,12.04,12.04,443100.0,8.6458,8.6529,8.5185,8.5185,443100.0
2008-12-02 12:50:00,12.04,12.19,12.01,12.17,428000.0,8.5185,8.6246,8.4972,8.6104,428000.0
2008-12-02 13:00:00,12.16,12.26,12.06,12.07,319400.0,8.6034,8.6741,8.5326,8.5397,319400.0
2008-12-02 13:10:00,12.07,12.11,11.93,11.94,398500.0,8.5397,8.568,8.4406,8.4477,398500.0
2008-12-02 13:20:00,11.93,12.0,11.73,11.73,843700.0,8.4406,8.4902,8.2991,8.2991,843700.0
2008-12-02 13:30:00,11.74,11.75,11.49,11.5,896800.0,8.3062,8.3133,8.1293,8.1364,896800.0
2008-12-02 13:40:00,11.5,11.66,11.46,11.55,519200.0,8.1364,8.2496,8.1081,8.1718,519200.0
2008-12-02 13:50:00,11.54,11.62,11.45,11.51,507700.0,8.1647,8.2213,8.101,8.1435,507700.0
2008-12-02 14:00:00,11.51,11.61,11.19,11.26,646800.0,8.1435,8.2142,7.9171,7.9666,646800.0
2008-12-02 14:10:00,11.26,11.56,11.23,11.46,639300.0,7.9666,8.1789,7.9454,8.1081,639300.0
2008-12-02 14:20:00,11.45,11.47,11.15,11.27,695600.0,8.101,8.1152,7.8888,7.9737,695600.0
2008-12-02 14:30:00,11.26,11.71,11.22,11.63,787400.0,7.9666,8.285,7.9383,8.2284,787400.0
2008-12-02 14:40:00,11.64,11.72,11.55,11.63,549000.0,8.2355,8.2921,8.1718,8.2284,549000.0
2008-12-02 14:50:00,11.64,11.76,11.52,11.73,964400.0,8.2355,8.3204,8.1505,8.2991,964400.0
2008-12-02 15:00:00,11.73,11.75,11.4,11.45,697300.0,8.2991,8.3133,8.0656,8.101,697300.0
2008-12-02 15:10:00,11.44,11.75,11.26,11.75,866500.0,8.0939,8.3133,7.9666,8.3133,866500.0
2008-12-02 15:20:00,11.75,11.81,11.65,11.72,1371100.0,8.3133,8.3557,8.2425,8.2921,1371100.0
2008-12-02 15:30:00,11.71,11.99,11.67,11.92,1492500.0,8.285,8.4831,8.2567,8.4336,1492500.0
2008-12-02 15:40:00,11.92,12.0,11.53,11.59,1652300.0,8.4336,8.4902,8.1576,8.2001,1652300.0
2008-12-02 15:50:00,11.59,12.25,11.58,12.1,2436500.0,8.2001,8.667,8.193,8.5609,2436500.0
2008-12-03 09:30:00,11.47,11.8,11.17,11.77,1061700.0,8.1152,8.3487,7.9029,8.3274,1061700.0
2008-12-03 09:40:00,11.79,11.88,11.59,11.66,841300.0,8.3416,8.4053,8.2001,8.2496,841300.0
2008-12-03 09:50:00,11.65,11.87,11.62,11.69,625000.0,8.2425,8.3982,8.2213,8.2708,625000.0
2008-12-03 10:00:00,11.69,12.49,11.65,12.29,1109500.0,8.2708,8.8368,8.2425,8.6953,1109500.0
2008-12-03 10:10:00,12.29,12.56,12.11,12.28,865300.0,8.6953,8.8864,8.568,8.6883,865300.0
2008-12-03 10:20:00,12.29,12.64,12.24,12.62,636800.0,8.6953,8.943,8.66,8.9288,636800.0
2008-12-03 10:30:00,12.62,12.93,12.46,12.85,914200.0,8.9288,9.1481,8.8156,9.0915,914200.0
2008-12-03 10:40:00,12.85,12.92,12.73,12.88,1116100.0,9.0915,9.1411,9.0066,9.1128,1116100.0
2008-12-03 10:50:00,12.87,13.25,12.85,13.19,1537100.0,9.1057,9.3745,9.0915,9.3321,1537100.0
2008-12-03 11:00:00,13.19,13.24,13.0,13.23,1043100.0,9.3321,9.3675,9.1977,9.3604,1043100.0
2008-12-03 11:10:00,13.23,13.52,13.16,13.39,1156900.0,9.3604,9.5656,9.3109,9.4736,1156900.0
2008-12-03 11:20:00,13.38,13.45,13.23,13.28,1448700.0,9.4665,9.516,9.3604,9.3958,1448700.0
2008-12-03 11:30:00,13.28,13.32,13.1,13.24,853000.0,9.3958,9.4241,9.2684,9.3675,853000.0
2008-12-03 11:40:00,13.24,13.39,13.23,13.32,696200.0,9.3675,9.4736,9.3604,9.4241,696200.0
2008-12-03 11:50:00,13.32,13.54,13.23,13.5,727800.0,9.4241,9.5797,9.3604,9.5514,727800.0
2008-12-03 12:00:00,13.5,13.51,13.15,13.15,849200.0,9.5514,9.5585,9.3038,9.3038,849200.0
2008-12-03 12:10:00,13.15,13.21,13.1,13.12,592800.0,9.3038,9.3462,9.2684,9.2826,592800.0
2008-12-03 12:20:00,13.12,13.38,13.11,13.34,576700.0,9.2826,9.4665,9.2755,9.4382,576700.0
2008-12-03 12:30:00,13.33,13.6,13.33,13.54,580000.0,9.4311,9.6222,9.4311,9.5797,580000.0
2008-12-03 12:40:00,13.55,13.56,13.43,13.47,800200.0,9.5868,9.5939,9.5019,9.5302,800200.0
2008-12-03 12:50:00,13.48,13.67,13.4,13.5,825300.0,9.5373,9.6717,9.4807,9.5514,825300.0
2008-12-03 13:00:00,13.5,13.5,13.31,13.36,448200.0,9.5514,9.5514,9.417,9.4524,448200.0
2008-12-03 13:10:00,13.35,13.45,13.32,13.38,435300.0,9.4453,9.516,9.4241,9.4665,435300.0
2008-12-03 13:20:00,13.38,13.54,13.12,13.18,903500.0,9.4665,9.5797,9.2826,9.325,903500.0
2008-12-03 13:30:00,13.18,13.29,13.05,13.22,695600.0,9.325,9.4028,9.233,9.3533,695600.0
2008-12-03 13:40:00,13.21,13.22,12.88,13.09,1148200.0,9.3462,9.3533,9.1128,9.2613,1148200.0
2008-12-03 13:50:00,13.09,13.12,12.93,13.08,489700.0,9.2613,9.2826,9.1481,9.2543,489700.0
2008-12-03 14:00:00,13.08,13.35,13.06,13.27,723200.0,9.2543,9.4453,9.2401,9.3887,723200.0
2008-12-03 14:10:00,13.26,13.79,13.26,13.71,1073000.0,9.3816,9.7566,9.3816,9.7,1073000.0
2008-12-03 14:20:00,13.7,13.96,13.65,13.82,1338200.0,9.6929,9.8769,9.6576,9.7778,1338200.0
2008-12-03 14:30:00,13.83,14.1,13.71,13.75,1593800.0,9.7849,9.9759,9.7,9.7283,1593800.0
2008-12-03 14:40:00,13.75,14.05,13.71,13.87,763100.0,9.7283,9.9406,9.7,9.8132,763100.0
2008-12-03 14:50:00,13.86,14.05,13.64,13.68,668800.0,9.8061,9.9406,9.6505,9.6788,668800.0
2008-12-03 15:00:00,13.68,13.94,13.46,13.77,985200.0,9.6788,9.8627,9.5231,9.7425,985200.0
2008-12-03 15:10:00,13.76,13.84,13.35,13.43,1334100.0,9.7354,9.792,9.4453,9.5019,1334100.0
2008-12-03 15:20:00,13.43,13.66,13.27,13.47,1199200.0,9.5019,9.6646,9.3887,9.5302,1199200.0
2008-12-03 15:30:00,13.47,13.7,13.35,13.56,1439300.0,9.5302,9.6929,9.4453,9.5939,1439300.0
2008-12-03 15:40:00,13.55,13.85,13.47,13.55,1838600.0,9.5868,9.7991,9.5302,9.5868,1838600.0
2008-12-03 15:50:00,13.55,13.83,13.47,13.69,3104200.0,9.5868,9.7849,9.5302,9.6859,3104200.0
2008-12-04 09:30:00,13.34,13.62,13.1,13.6,1395000.0,9.4382,9.6363,9.2684,9.6222,1395000.0
2008-12-04 09:40:00,13.6,13.96,13.5,13.86,1357700.0,9.6222,9.8769,9.5514,9.8061,1357700.0
2008-12-04 09:50:00,13.87,14.43,13.87,14.25,1898100.0,9.8132,10.2094,9.8132,10.0821,1898100.0
2008-12-04 10:00:00,14.24,14.39,14.03,14.06,1261000.0,10.075,10.1811,9.9264,9.9476,1261000.0
2008-12-04 10:10:00,14.07,14.12,13.9,13.97,1039100.0,9.9547,9.9901,9.8344,9.884,1039100.0
2008-12-04 10:20:00,13.99,14.24,13.95,13.95,906000.0,9.8981,10.075,9.8698,9.8698,906000.0
2008-12-04 10:30:00,13.95,14.12,13.87,14.03,760100.0,9.8698,9.9901,9.8132,9.9264,760100.0
2008-12-04 10:40:00,14.03,14.24,14.03,14.15,987900.0,9.9264,10.075,9.9264,10.0113,987900.0
2008-12-04 10:50:00,14.15,14.46,14.1,14.33,1055600.0,10.0113,10.2306,9.9759,10.1387,1055600.0
2008-12-04 11:00:00,14.32,14.38,14.05,14.06,815400.0,10.1316,10.174,9.9406,9.9476,815400.0
2008-12-04 11:10:00,14.06,14.34,14.05,14.23,485700.0,9.9476,10.1457,9.9406,10.0679,485700.0
2008-12-04 11:20:00,14.19,14.35,14.15,14.23,454600.0,10.0396,10.1528,10.0113,10.0679,454600.0
2008-12-04 11:30:00,14.23,14.25,14.0,14.0,661300.0,10.0679,10.0821,9.9052,9.9052,661300.0
2008-12-04 11:40:00,14.0,14.11,13.94,14.07,520900.0,9.9052,9.983,9.8627,9.9547,520900.0
2008-12-04 11:50:00,14.05,14.32,14.04,14.26,506700.0,9.9406,10.1316,9.9335,10.0891,506700.0
2008-12-04 12:00:00,14.26,14.3,14.15,14.19,415800.0,10.0891,10.1174,10.0113,10.0396,415800.0
2008-12-04 12:10:00,14.18,14.19,14.03,14.08,345300.0,10.0325,10.0396,9.9264,9.9618,345300.0
2008-12-04 12:20:00,14.08,14.24,13.99,14.19,465900.0,9.9618,10.075,9.8981,10.0396,465900.0
2008-12-04 12:30:00,14.2,14.37,14.19,14.34,708200.0,10.0467,10.167,10.0396,10.1457,708200.0
2008-12-04 12:40:00,14.35,14.56,14.32,14.38,810800.0,10.1528,10.3014,10.1316,10.174,810800.0
2008-12-04 12:50:00,14.39,14.47,14.28,14.36,303100.0,10.1811,10.2377,10.1033,10.1599,303100.0
2008-12-04 13:00:00,14.36,14.41,14.22,14.25,535800.0,10.1599,10.1953,10.0608,10.0821,535800.0
2008-12-04 13:10:00,14.23,14.24,14.1,14.15,567000.0,10.0679,10.075,9.9759,10.0113,567000.0
2008-12-04 13:20:00,14.15,14.26,14.14,14.16,341000.0,10.0113,10.0891,10.0042,10.0184,341000.0
2008-12-04 13:30:00,14.16,14.49,14.15,14.37,449900.0,10.0184,10.2519,10.0113,10.167,449900.0
2008-12-04 13:40:00,14.38,14.46,14.32,14.4,400200.0,10.174,10.2306,10.1316,10.1882,400200.0
2008-12-04 13:50:00,14.4,14.58,14.38,14.48,564600.0,10.1882,10.3155,10.174,10.2448,564600.0
2008-12-04 14:00:00,14.48,14.99,14.43,14.95,1350600.0,10.2448,10.6056,10.2094,10.5773,1350600.0
2008-12-04 14:10:00,14.95,15.15,14.93,15.03,1639300.0,10.5773,10.7188,10.5632,10.6339,1639300.0
2008-12-04 14:20:00,15.04,15.18,15.03,15.14,1026000.0,10.641,10.74,10.6339,10.7117,1026000.0
2008-12-04 14:30:00,15.14,15.52,15.12,15.49,2432100.0,10.7117,10.9806,10.6976,10.9594,2432100.0
2008-12-04 14:40:00,15.49,15.67,15.35,15.36,2984700.0,10.9594,11.0867,10.8603,10.8674,2984700.0
2008-12-04 14:50:00,15.35,15.43,15.06,15.14,1587600.0,10.8603,10.9169,10.6551,10.7117,1587600.0
2008-12-04 15:00:00,15.15,15.17,14.54,14.72,1807100.0,10.7188,10.733,10.2872,10.4146,1807100.0
2008-12-04 15:10:00,14.72,14.87,14.5,14.62,1606200.0,10.4146,10.5207,10.2589,10.3438,1606200.0
2008-12-04 15:20:00,14.64,14.74,14.35,14.65,1748600.0,10.358,10.4287,10.1528,10.3651,1748600.0
2008-12-04 15:30:00,14.62,14.84,14.56,14.61,1539300.0,10.3438,10.4995,10.3014,10.3368,1539300.0
2008-12-04 15:40:00,14.61,15.2,14.6,15.01,2353300.0,10.3368,10.7542,10.3297,10.6198,2353300.0
2008-12-04 15:50:00,15.0,15.27,14.86,14.88,2923100.0,10.6127,10.8037,10.5136,10.5278,2923100.0
2008-12-05 09:30:00,14.58,15.47,14.3,15.29,1652400.0,10.3155,10.9452,10.1174,10.8179,1652400.0
2008-12-05 09:40:00,15.3,15.32,14.77,15.1,1090800.0,10.8249,10.8391,10.45,10.6834,1090800.0
2008-12-05 09:50:00,15.1,15.75,14.98,15.05,1645100.0,10.6834,11.1433,10.5985,10.6481,1645100.0
2008-12-05 10:00:00,15.05,15.35,14.85,15.15,1087000.0,10.6481,10.8603,10.5066,10.7188,1087000.0
2008-12-05 10:10:00,15.16,15.16,14.85,14.95,1099200.0,10.7259,10.7259,10.5066,10.5773,1099200.0
2008-12-05 10:20:00,14.95,14.95,14.6,14.85,1208600.0,10.5773,10.5773,10.3297,10.5066,1208600.0
2008-12-05 10:30:00,14.85,14.95,14.23,14.28,1644600.0,10.5066,10.5773,10.0679,10.1033,1644600.0
2008-12-05 10:40:00,14.29,14.59,14.12,14.58,1218700.0,10.1104,10.3226,9.9901,10.3155,1218700.0
2008-12-05 10:50:00,14.56,14.85,14.46,14.57,1129500.0,10.3014,10.5066,10.2306,10.3085,1129500.0
2008-12-05 11:00:00,14.57,14.76,14.5,14.61,641100.0,10.3085,10.4429,10.2589,10.3368,641100.0
2008-12-05 11:10:00,14.63,14.7,14.45,14.56,441100.0,10.3509,10.4004,10.2236,10.3014,441100.0
2008-12-05 11:20:00,14.56,14.56,14.3,14.3,430200.0,10.3014,10.3014,10.1174,10.1174,430200.0
2008-12-05 11:30:00,14.3,14.35,13.96,14.21,829000.0,10.1174,10.1528,9.8769,10.0538,829000.0
2008-12-05 11:40:00,14.21,14.38,14.09,14.21,688300.0,10.0538,10.174,9.9689,10.0538,688300.0
2008-12-05 11:50:00,14.2,14.57,14.2,14.39,606000.0,10.0467,10.3085,10.0467,10.1811,606000.0
2008-12-05 12:00:00,14.37,14.56,14.36,14.55,372900.0,10.167,10.3014,10.1599,10.2943,372900.0
2008-12-05 12:10:00,14.54,14.56,14.29,14.4,367500.0,10.2872,10.3014,10.1104,10.1882,367500.0
2008-12-05 12:20:00,14.4,14.53,14.35,14.52,299900.0,10.1882,10.2802,10.1528,10.2731,299900.0
2008-12-05 12:30:00,14.52,14.54,14.35,14.42,404000.0,10.2731,10.2872,10.1528,10.2023,404000.0
2008-12-05 12:40:00,14.41,14.47,14.31,14.45,294300.0,10.1953,10.2377,10.1245,10.2236,294300.0
2008-12-05 12:50:00,14.44,14.53,14.37,14.49,330800.0,10.2165,10.2802,10.167,10.2519,330800.0
2008-12-05 13:00:00,14.48,14.72,14.46,14.66,891100.0,10.2448,10.4146,10.2306,10.3721,891100.0
2008-12-05 13:10:00,14.65,14.95,14.62,14.76,770300.0,10.3651,10.5773,10.3438,10.4429,770300.0
2008-12-05 13:20:00,14.77,14.94,14.74,14.84,409200.0,10.45,10.5702,10.4287,10.4995,409200.0
2008-12-05 13:30:00,14.84,15.03,14.8,14.83,394300.0,10.4995,10.6339,10.4712,10.4924,394300.0
2008-12-05 13:40:00,14.85,15.05,14.77,15.02,612400.0,10.5066,10.6481,10.45,10.6268,612400.0
2008-12-05 13:50:00,15.02,15.14,15.0,15.0,747100.0,10.6268,10.7117,10.6127,10.6127,747100.0
2008-12-05 14:00:00,15.0,15.01,14.81,14.81,624800.0,10.6127,10.6198,10.4783,10.4783,624800.0
2008-12-05 14:10:00,14.81,14.9,14.74,14.87,544100.0,10.4783,10.5419,10.4287,10.5207,544100.0
2008-12-05 14:20:00,14.87,15.11,14.8,15.04,722900.0,10.5207,10.6905,10.4712,10.641,722900.0
2008-12-05 14:30:00,15.04,15.24,14.95,15.23,718900.0,10.641,10.7825,10.5773,10.7754,718900.0
2008-12-05 14:40:00,15.23,15.5,15.2,15.49,1056100.0,10.7754,10.9665,10.7542,10.9594,1056100.0
2008-12-05 14:50:00,15.49,15.5,15.24,15.33,954000.0,10.9594,10.9665,10.7825,10.8462,954000.0
2008-12-05 15:00:00,15.35,15.49,15.06,15.08,1032200.0,10.8603,10.9594,10.6551,10.6693,1032200.0
2008-12-05 15:10:00,15.09,15.5,15.05,15.41,1186800.0,10.6764,10.9665,10.6481,10.9028,1186800.0
2008-12-05 15:20:00,15.41,15.65,15.31,15.53,1058500.0,10.9028,11.0726,10.832,10.9877,1058500.0
2008-12-05 15:30:00,15.52,15.77,15.51,15.65,1215100.0,10.9806,11.1575,10.9735,11.0726,1215100.0
2008-12-05 15:40:00,15.65,15.83,15.55,15.77,1677300.0,11.0726,11.1999,11.0018,11.1575,1677300.0
2008-12-05 15:50:00,15.76,15.9,15.55,15.89,2709900.0,11.1504,11.2495,11.0018,11.2424,2709900.0
2008-12-08 09:30:00,16.31,16.79,16.1,16.65,2116700.0,11.5395,11.8791,11.391,11.7801,2116700.0
2008-12-08 09:40:00,16.66,16.91,16.6,16.75,1654200.0,11.7872,11.964,11.7447,11.8508,1654200.0
2008-12-08 09:50:00,16.75,16.8,16.21,16.4,1337200.0,11.8508,11.8862,11.4688,11.6032,1337200.0
2008-12-08 10:00:00,16.4,16.64,16.25,16.48,850800.0,11.6032,11.773,11.4971,11.6598,850800.0
2008-12-08 10:10:00,16.47,16.59,16.21,16.24,527800.0,11.6527,11.7376,11.4688,11.49,527800.0
2008-12-08 10:20:00,16.25,16.61,16.24,16.6,878600.0,11.4971,11.7518,11.49,11.7447,878600.0
2008-12-08 10:30:00,16.6,16.71,16.49,16.69,493200.0,11.7447,11.8225,11.6669,11.8084,493200.0
2008-12-08 10:40:00,16.68,16.73,16.59,16.59,624800.0,11.8013,11.8367,11.7376,11.7376,624800.0
2008-12-08 10:50:00,16.58,16.63,16.32,16.48,710300.0,11.7306,11.7659,11.5466,11.6598,710300.0
2008-12-08 11:00:00,16.47,16.65,16.39,16.47,461800.0,11.6527,11.7801,11.5961,11.6527,461800.0
2008-12-08 11:10:00,16.48,16.5,16.35,16.4,390100.0,11.6598,11.674,11.5678,11.6032,390100.0
2008-12-08 11:20:00,16.4,16.41,16.25,16.31,466100.0,11.6032,11.6103,11.4971,11.5395,466100.0
2008-12-08 11:30:00,16.31,16.38,16.15,16.15,596900.0,11.5395,11.5891,11.4263,11.4263,596900.0
2008-12-08 11:40:00,16.16,16.18,16.02,16.08,637500.0,11.4334,11.4476,11.3344,11.3768,637500.0
2008-12-08 11:50:00,16.07,16.1,15.72,15.86,953200.0,11.3697,11.391,11.1221,11.2212,953200.0
2008-12-08 12:00:00,15.87,16.14,15.86,15.94,631200.0,11.2282,11.4193,11.2212,11.2778,631200.0
2008-12-08 12:10:00,15.95,16.14,15.82,16.13,444900.0,11.2848,11.4193,11.1929,11.4122,444900.0
2008-12-08 12:20:00,16.12,16.25,16.04,16.11,610400.0,11.4051,11.4971,11.3485,11.398,610400.0
2008-12-08 12:30:00,16.1,16.14,15.85,15.86,529700.0,11.391,11.4193,11.2141,11.2212,529700.0
2008-12-08 12:40:00,15.86,15.92,15.68,15.73,767200.0,11.2212,11.2636,11.0938,11.1292,767200.0
2008-12-08 12:50:00,15.73,15.74,15.38,15.55,925300.0,11.1292,11.1363,10.8815,11.0018,925300.0
2008-12-08 13:00:00,15.56,15.91,15.56,15.71,581200.0,11.0089,11.2565,11.0089,11.115,581200.0
2008-12-08 13:10:00,15.71,15.81,15.51,15.56,470400.0,11.115,11.1858,10.9735,11.0089,470400.0
2008-12-08 13:20:00,15.57,15.84,15.54,15.69,487900.0,11.016,11.207,10.9948,11.1009,487900.0
2008-12-08 13:30:00,15.66,15.66,15.41,15.45,562700.0,11.0797,11.0797,10.9028,10.9311,562700.0
2008-12-08 13:40:00,15.44,15.49,15.31,15.36,438700.0,10.924,10.9594,10.832,10.8674,438700.0
2008-12-08 13:50:00,15.36,15.48,15.31,15.43,400100.0,10.8674,10.9523,10.832,10.9169,400100.0
2008-12-08 14:00:00,15.43,15.57,15.38,15.55,523100.0,10.9169,11.016,10.8815,11.0018,523100.0
2008-12-08 14:10:00,15.56,15.72,15.48,15.56,680400.0,11.0089,11.1221,10.9523,11.0089,680400.0
2008-12-08 14:20:00,15.57,15.71,15.46,15.49,597900.0,11.016,11.115,10.9382,10.9594,597900.0
2008-12-08 14:30:00,15.5,15.67,15.43,15.58,617400.0,10.9665,11.0867,10.9169,11.0231,617400.0
2008-12-08 14:40:00,15.6,15.89,15.56,15.8,692800.0,11.0372,11.2424,11.0089,11.1787,692800.0
2008-12-08 14:50:00,15.8,16.16,15.79,16.16,882700.0,11.1787,11.4334,11.1716,11.4334,882700.0
2008-12-08 15:00:00,16.14,16.48,16.12,16.42,1617100.0,11.4193,11.6598,11.4051,11.6174,1617100.0
2008-12-08 15:10:00,16.42,16.75,16.37,16.4,1494900.0,11.6174,11.8508,11.582,11.6032,1494900.0
2008-12-08 15:20:00,16.4,16.52,16.25,16.39,1099500.0,11.6032,11.6881,11.4971,11.5961,1099500.0
2008-12-08 15:30:00,16.4,16.56,16.24,16.29,1224200.0,11.6032,11.7164,11.49,11.5254,1224200.0
2008-12-08 15:40:00,16.29,16.41,16.25,16.32,1889200.0,11.5254,11.6103,11.4971,11.5466,1889200.0
2008-12-08 15:50:00,16.31,16.4,16.24,16.25,2198900.0,11.5395,11.6032,11.49,11.4971,2198900.0
2008-12-09 09:30:00,15.58,15.85,15.42,15.77,1327600.0,11.0231,11.2141,10.9099,11.1575,1327600.0
2008-12-09 09:40:00,15.77,15.91,15.64,15.76,860400.0,11.1575,11.2565,11.0655,11.1504,860400.0
2008-12-09 09:50:00,15.76,15.78,15.46,15.52,683900.0,11.1504,11.1646,10.9382,10.9806,683900.0
2008-12-09 10:00:00,15.5,15.88,15.49,15.82,582700.0,10.9665,11.2353,10.9594,11.1929,582700.0
2008-12-09 10:10:00,15.82,16.06,15.77,16.05,1092400.0,11.1929,11.3627,11.1575,11.3556,1092400.0
2008-12-09 10:20:00,16.05,16.14,15.99,16.05,771200.0,11.3556,11.4193,11.3131,11.3556,771200.0
2008-12-09 10:30:00,16.04,16.11,15.89,16.0,567500.0,11.3485,11.398,11.2424,11.3202,567500.0
2008-12-09 10:40:00,16.0,16.14,15.95,16.09,413500.0,11.3202,11.4193,11.2848,11.3839,413500.0
2008-12-09 10:50:00,16.08,16.23,16.08,16.16,702900.0,11.3768,11.4829,11.3768,11.4334,702900.0
2008-12-09 11:00:00,16.16,16.2,15.98,16.01,420500.0,11.4334,11.4617,11.3061,11.3273,420500.0
2008-12-09 11:10:00,16.01,16.1,15.93,16.03,454400.0,11.3273,11.391,11.2707,11.3414,454400.0
2008-12-09 11:20:00,16.03,16.04,15.62,15.7,547900.0,11.3414,11.3485,11.0514,11.108,547900.0
2008-12-09 11:30:00,15.7,15.88,15.65,15.69,358100.0,11.108,11.2353,11.0726,11.1009,358100.0
2008-12-09 11:40:00,15.69,15.9,15.69,15.87,268300.0,11.1009,11.2495,11.1009,11.2282,268300.0
2008-12-09 11:50:00,15.87,16.04,15.86,15.91,390000.0,11.2282,11.3485,11.2212,11.2565,390000.0
2008-12-09 12:00:00,15.9,16.24,15.87,16.17,641800.0,11.2495,11.49,11.2282,11.4405,641800.0
2008-12-09 12:10:00,16.17,16.23,16.05,16.08,265000.0,11.4405,11.4829,11.3556,11.3768,265000.0
2008-12-09 12:20:00,16.08,16.09,16.0,16.08,394300.0,11.3768,11.3839,11.3202,11.3768,394300.0
2008-12-09 12:30:00,16.08,16.19,16.05,16.18,259700.0,11.3768,11.4546,11.3556,11.4476,259700.0
2008-12-09 12:40:00,16.17,16.2,16.06,16.1,277900.0,11.4405,11.4617,11.3627,11.391,277900.0
2008-12-09 12:50:00,16.09,16.12,15.88,15.89,485100.0,11.3839,11.4051,11.2353,11.2424,485100.0
2008-12-09 13:00:00,15.9,15.98,15.83,15.95,251500.0,11.2495,11.3061,11.1999,11.2848,251500.0
2008-12-09 13:10:00,15.95,15.98,15.7,15.71,301100.0,11.2848,11.3061,11.108,11.115,301100.0
2008-12-09 13:20:00,15.72,15.75,15.61,15.65,450800.0,11.1221,11.1433,11.0443,11.0726,450800.0
2008-12-09 13:30:00,15.64,15.67,15.52,15.57,550700.0,11.0655,11.0867,10.9806,11.016,550700.0
2008-12-09 13:40:00,15.56,15.62,15.45,15.53,571900.0,11.0089,11.0514,10.9311,10.9877,571900.0
2008-12-09 13:50:00,15.53,15.56,15.33,15.34,511600.0,10.9877,11.0089,10.8462,10.8532,511600.0
2008-12-09 14:00:00,15.34,15.36,15.18,15.23,746900.0,10.8532,10.8674,10.74,10.7754,746900.0
2008-12-09 14:10:00,15.23,15.47,15.22,15.47,714600.0,10.7754,10.9452,10.7683,10.9452,714600.0
2008-12-09 14:20:00,15.46,15.52,15.19,15.28,935600.0,10.9382,10.9806,10.7471,10.8108,935600.0
2008-12-09 14:30:00,15.28,15.28,15.2,15.23,843000.0,10.8108,10.8108,10.7542,10.7754,843000.0
2008-12-09 14:40:00,15.23,15.52,15.05,15.39,1974300.0,10.7754,10.9806,10.6481,10.8886,1974300.0
2008-12-09 14:50:00,15.39,15.63,15.32,15.49,811200.0,10.8886,11.0584,10.8391,10.9594,811200.0
2008-12-09 15:00:00,15.48,15.63,15.27,15.4,768200.0,10.9523,11.0584,10.8037,10.8957,768200.0
2008-12-09 15:10:00,15.4,15.4,15.21,15.3,496600.0,10.8957,10.8957,10.7613,10.8249,496600.0
2008-12-09 15:20:00,15.3,15.73,15.0,15.02,797900.0,10.8249,11.1292,10.6127,10.6268,797900.0
2008-12-09 15:30:00,15.02,15.27,14.93,15.04,836500.0,10.6268,10.8037,10.5632,10.641,836500.0
2008-12-09 15:40:00,15.03,15.1,14.94,15.08,1096000.0,10.6339,10.6834,10.5702,10.6693,1096000.0
2008-12-09 15:50:00,15.08,15.24,14.91,14.97,1688300.0,10.6693,10.7825,10.549,10.5915,1688300.0
2008-12-10 09:30:00,15.35,15.5,15.15,15.29,867500.0,10.8603,10.9665,10.7188,10.8179,867500.0
2008-12-10 09:40:00,15.29,15.33,14.91,14.95,869900.0,10.8179,10.8462,10.549,10.5773,869900.0
2008-12-10 09:50:00,14.94,14.98,14.67,14.81,1129100.0,10.5702,10.5985,10.3792,10.4783,1129100.0
2008-12-10 10:00:00,14.8,15.1,14.78,14.96,488800.0,10.4712,10.6834,10.457,10.5844,488800.0
2008-12-10 10:10:00,14.97,15.25,14.9,15.16,430000.0,10.5915,10.7896,10.5419,10.7259,430000.0
2008-12-10 10:20:00,15.17,15.2,15.03,15.09,361400.0,10.733,10.7542,10.6339,10.6764,361400.0
2008-12-10 10:30:00,15.08,15.15,14.89,14.97,413900.0,10.6693,10.7188,10.5349,10.5915,413900.0
2008-12-10 10:40:00,14.97,15.02,14.77,14.82,406100.0,10.5915,10.6268,10.45,10.4853,406100.0
2008-12-10 10:50:00,14.81,14.88,14.71,14.8,454900.0,10.4783,10.5278,10.4075,10.4712,454900.0
2008-12-10 11:00:00,14.81,14.95,14.76,14.8,386100.0,10.4783,10.5773,10.4429,10.4712,386100.0
2008-12-10 11:10:00,14.78,14.92,14.75,14.88,297500.0,10.457,10.5561,10.4358,10.5278,297500.0
2008-12-10 11:20:00,14.88,14.89,14.76,14.8,234500.0,10.5278,10.5349,10.4429,10.4712,234500.0
2008-12-10 11:30:00,14.8,14.88,14.71,14.72,397000.0,10.4712,10.5278,10.4075,10.4146,397000.0
2008-12-10 11:40:00,14.72,14.8,14.57,14.79,613700.0,10.4146,10.4712,10.3085,10.4641,613700.0
2008-12-10 11:50:00,14.79,14.94,14.69,14.7,483500.0,10.4641,10.5702,10.3934,10.4004,483500.0
2008-12-10 12:00:00,14.7,14.72,14.6,14.6,385700.0,10.4004,10.4146,10.3297,10.3297,385700.0
2008-12-10 12:10:00,14.61,14.67,14.5,14.53,492900.0,10.3368,10.3792,10.2589,10.2802,492900.0
2008-12-10 12:20:00,14.53,14.53,14.29,14.29,488400.0,10.2802,10.2802,10.1104,10.1104,488400.0
2008-12-10 12:30:00,14.29,14.32,14.06,14.19,536300.0,10.1104,10.1316,9.9476,10.0396,536300.0
2008-12-10 12:40:00,14.19,14.39,14.19,14.24,454800.0,10.0396,10.1811,10.0396,10.075,454800.0
2008-12-10 12:50:00,14.23,14.26,14.11,14.15,326300.0,10.0679,10.0891,9.983,10.0113,326300.0
2008-12-10 13:00:00,14.15,14.3,14.14,14.28,399000.0,10.0113,10.1174,10.0042,10.1033,399000.0
2008-12-10 13:10:00,14.29,14.52,14.27,14.47,468100.0,10.1104,10.2731,10.0962,10.2377,468100.0
2008-12-10 13:20:00,14.47,14.5,14.32,14.39,286600.0,10.2377,10.2589,10.1316,10.1811,286600.0
2008-12-10 13:30:00,14.39,14.39,14.15,14.23,296800.0,10.1811,10.1811,10.0113,10.0679,296800.0
2008-12-10 13:40:00,14.22,14.26,14.15,14.22,215700.0,10.0608,10.0891,10.0113,10.0608,215700.0
2008-12-10 13:50:00,14.22,14.22,14.01,14.09,398300.0,10.0608,10.0608,9.9123,9.9689,398300.0
2008-12-10 14:00:00,14.08,14.22,14.05,14.2,345300.0,9.9618,10.0608,9.9406,10.0467,345300.0
2008-12-10 14:10:00,14.2,14.28,14.15,14.17,290400.0,10.0467,10.1033,10.0113,10.0255,290400.0
2008-12-10 14:20:00,14.16,14.18,14.02,14.16,444100.0,10.0184,10.0325,9.9193,10.0184,444100.0
2008-12-10 14:30:00,14.16,14.23,14.07,14.22,432800.0,10.0184,10.0679,9.9547,10.0608,432800.0
2008-12-10 14:40:00,14.22,14.39,14.15,14.23,567200.0,10.0608,10.1811,10.0113,10.0679,567200.0
2008-12-10 14:50:00,14.22,14.35,14.15,14.24,422900.0,10.0608,10.1528,10.0113,10.075,422900.0
2008-12-10 15:00:00,14.23,14.37,14.19,14.3,639800.0,10.0679,10.167,10.0396,10.1174,639800.0
2008-12-10 15:10:00,14.3,14.56,14.27,14.45,602500.0,10.1174,10.3014,10.0962,10.2236,602500.0
2008-12-10 15:20:00,14.45,14.51,14.37,14.5,727800.0,10.2236,10.266,10.167,10.2589,727800.0
2008-12-10 15:30:00,14.51,14.54,14.35,14.45,749000.0,10.266,10.2872,10.1528,10.2236,749000.0
2008-12-10 15:40:00,14.45,14.67,14.45,14.6,855600.0,10.2236,10.3792,10.2236,10.3297,855600.0
2008-12-10 15:50:00,14.6,14.72,14.55,14.63,1245500.0,10.3297,10.4146,10.2943,10.3509,1245500.0
2008-12-11 09:30:00,14.24,14.5,13.59,13.7,1246700.0,10.075,10.2589,9.6151,9.6929,1246700.0
2008-12-11 09:40:00,13.69,13.98,13.55,13.88,1321000.0,9.6859,9.891,9.5868,9.8203,1321000.0
2008-12-11 09:50:00,13.88,13.99,13.79,13.91,943100.0,9.8203,9.8981,9.7566,9.8415,943100.0
2008-12-11 10:00:00,13.91,14.0,13.9,13.95,990600.0,9.8415,9.9052,9.8344,9.8698,990600.0
2008-12-11 10:10:00,13.95,14.33,13.94,14.14,1271700.0,9.8698,10.1387,9.8627,10.0042,1271700.0
2008-12-11 10:20:00,14.14,14.46,14.1,14.15,1056700.0,10.0042,10.2306,9.9759,10.0113,1056700.0
2008-12-11 10:30:00,14.15,14.32,14.06,14.24,666900.0,10.0113,10.1316,9.9476,10.075,666900.0
2008-12-11 10:40:00,14.24,14.27,14.07,14.12,607300.0,10.075,10.0962,9.9547,9.9901,607300.0
2008-12-11 10:50:00,14.12,14.19,14.03,14.08,484400.0,9.9901,10.0396,9.9264,9.9618,484400.0
2008-12-11 11:00:00,14.08,14.1,13.91,14.0,500000.0,9.9618,9.9759,9.8415,9.9052,500000.0
2008-12-11 11:10:00,14.0,14.13,13.95,13.95,502200.0,9.9052,9.9972,9.8698,9.8698,502200.0
2008-12-11 11:20:00,13.96,13.99,13.75,13.78,563400.0,9.8769,9.8981,9.7283,9.7495,563400.0
2008-12-11 11:30:00,13.77,13.8,13.7,13.77,539300.0,9.7425,9.7637,9.6929,9.7425,539300.0
2008-12-11 11:40:00,13.78,13.91,13.75,13.89,442900.0,9.7495,9.8415,9.7283,9.8274,442900.0
2008-12-11 11:50:00,13.89,14.03,13.87,13.97,433400.0,9.8274,9.9264,9.8132,9.884,433400.0
2008-12-11 12:00:00,13.97,14.01,13.91,13.95,407600.0,9.884,9.9123,9.8415,9.8698,407600.0
2008-12-11 12:10:00,13.95,13.98,13.85,13.89,335900.0,9.8698,9.891,9.7991,9.8274,335900.0
2008-12-11 12:20:00,13.88,13.92,13.74,13.84,375300.0,9.8203,9.8486,9.7212,9.792,375300.0
2008-12-11 12:30:00,13.83,14.01,13.83,13.93,403300.0,9.7849,9.9123,9.7849,9.8557,403300.0
2008-12-11 12:40:00,13.93,14.02,13.93,14.0,351900.0,9.8557,9.9193,9.8557,9.9052,351900.0
2008-12-11 12:50:00,14.0,14.14,13.97,14.09,565600.0,9.9052,10.0042,9.884,9.9689,565600.0
2008-12-11 13:00:00,14.09,14.11,14.02,14.06,279300.0,9.9689,9.983,9.9193,9.9476,279300.0
2008-12-11 13:10:00,14.07,14.11,13.98,14.06,311900.0,9.9547,9.983,9.891,9.9476,311900.0
2008-12-11 13:20:00,14.06,14.07,13.96,14.04,370100.0,9.9476,9.9547,9.8769,9.9335,370100.0
2008-12-11 13:30:00,14.04,14.16,14.04,14.14,521500.0,9.9335,10.0184,9.9335,10.0042,521500.0
2008-12-11 13:40:00,14.13,14.26,14.13,14.24,417300.0,9.9972,10.0891,9.9972,10.075,417300.0
2008-12-11 13:50:00,14.24,14.28,14.19,14.2,477900.0,10.075,10.1033,10.0396,10.0467,477900.0
2008-12-11 14:00:00,14.19,14.29,14.09,14.18,554800.0,10.0396,10.1104,9.9689,10.0325,554800.0
2008-12-11 14:10:00,14.19,14.22,14.02,14.11,333800.0,10.0396,10.0608,9.9193,9.983,333800.0
2008-12-11 14:20:00,14.12,14.16,14.02,14.15,372700.0,9.9901,10.0184,9.9193,10.0113,372700.0
2008-12-11 14:30:00,14.15,14.24,14.11,14.13,517800.0,10.0113,10.075,9.983,9.9972,517800.0
2008-12-11 14:40:00,14.12,14.19,13.92,13.96,462400.0,9.9901,10.0396,9.8486,9.8769,462400.0
2008-12-11 14:50:00,13.97,14.03,13.71,13.76,567400.0,9.884,9.9264,9.7,9.7354,567400.0
2008-12-11 15:00:00,13.75,13.89,13.73,13.78,717500.0,9.7283,9.8274,9.7142,9.7495,717500.0
2008-12-11 15:10:00,13.77,13.78,13.7,13.73,713600.0,9.7425,9.7495,9.6929,9.7142,713600.0
2008-12-11 15:20:00,13.73,13.87,13.7,13.85,605200.0,9.7142,9.8132,9.6929,9.7991,605200.0
2008-12-11 15:30:00,13.85,13.89,13.72,13.74,1079000.0,9.7991,9.8274,9.7071,9.7212,1079000.0
2008-12-11 15:40:00,13.75,13.79,13.63,13.65,1260200.0,9.7283,9.7566,9.6434,9.6576,1260200.0
2008-12-11 15:50:00,13.66,13.82,13.59,13.76,2092700.0,9.6646,9.7778,9.6151,9.7354,2092700.0
2008-12-12 09:30:00,13.0,13.48,12.65,13.1,1655100.0,9.1977,9.5373,8.95,9.2684,1655100.0
2008-12-12 09:40:00,13.1,13.37,13.0,13.35,939700.0,9.2684,9.4594,9.1977,9.4453,939700.0
2008-12-12 09:50:00,13.35,13.77,13.32,13.59,890800.0,9.4453,9.7425,9.4241,9.6151,890800.0
2008-12-12 10:00:00,13.6,13.96,13.53,13.6,732100.0,9.6222,9.8769,9.5727,9.6222,732100.0
2008-12-12 10:10:00,13.61,13.64,13.39,13.43,433100.0,9.6293,9.6505,9.4736,9.5019,433100.0
2008-12-12 10:20:00,13.45,13.61,13.37,13.5,418400.0,9.516,9.6293,9.4594,9.5514,418400.0
2008-12-12 10:30:00,13.5,13.54,13.28,13.31,404600.0,9.5514,9.5797,9.3958,9.417,404600.0
2008-12-12 10:40:00,13.31,13.46,13.24,13.35,359000.0,9.417,9.5231,9.3675,9.4453,359000.0
2008-12-12 10:50:00,13.35,13.66,13.33,13.59,476000.0,9.4453,9.6646,9.4311,9.6151,476000.0
2008-12-12 11:00:00,13.59,13.63,13.46,13.59,412200.0,9.6151,9.6434,9.5231,9.6151,412200.0
2008-12-12 11:10:00,13.59,13.62,13.45,13.49,345800.0,9.6151,9.6363,9.516,9.5444,345800.0
2008-12-12 11:20:00,13.5,13.55,13.42,13.43,361300.0,9.5514,9.5868,9.4948,9.5019,361300.0
2008-12-12 11:30:00,13.42,13.48,13.33,13.34,281000.0,9.4948,9.5373,9.4311,9.4382,281000.0
2008-12-12 11:40:00,13.34,13.43,13.31,13.42,315100.0,9.4382,9.5019,9.417,9.4948,315100.0
2008-12-12 11:50:00,13.42,13.52,13.4,13.46,217000.0,9.4948,9.5656,9.4807,9.5231,217000.0
2008-12-12 12:00:00,13.47,13.65,13.44,13.59,220500.0,9.5302,9.6576,9.509,9.6151,220500.0
2008-12-12 12:10:00,13.59,13.64,13.53,13.63,205000.0,9.6151,9.6505,9.5727,9.6434,205000.0
2008-12-12 12:20:00,13.63,13.73,13.62,13.7,180400.0,9.6434,9.7142,9.6363,9.6929,180400.0
2008-12-12 12:30:00,13.69,13.86,13.6,13.81,313700.0,9.6859,9.8061,9.6222,9.7708,313700.0
2008-12-12 12:40:00,13.81,13.87,13.65,13.69,449500.0,9.7708,9.8132,9.6576,9.6859,449500.0
2008-12-12 12:50:00,13.7,13.84,13.63,13.73,369400.0,9.6929,9.792,9.6434,9.7142,369400.0
2008-12-12 13:00:00,13.73,13.84,13.7,13.81,489800.0,9.7142,9.792,9.6929,9.7708,489800.0
2008-12-12 13:10:00,13.81,13.81,13.56,13.58,343300.0,9.7708,9.7708,9.5939,9.608,343300.0
2008-12-12 13:20:00,13.58,13.71,13.51,13.54,265000.0,9.608,9.7,9.5585,9.5797,265000.0
2008-12-12 13:30:00,13.54,13.56,13.5,13.51,367000.0,9.5797,9.5939,9.5514,9.5585,367000.0
2008-12-12 13:40:00,13.52,13.56,13.44,13.55,372500.0,9.5656,9.5939,9.509,9.5868,372500.0
2008-12-12 13:50:00,13.53,13.59,13.47,13.52,262200.0,9.5727,9.6151,9.5302,9.5656,262200.0
2008-12-12 14:00:00,13.5,13.75,13.49,13.71,354500.0,9.5514,9.7283,9.5444,9.7,354500.0
2008-12-12 14:10:00,13.71,13.79,13.51,13.56,348600.0,9.7,9.7566,9.5585,9.5939,348600.0
2008-12-12 14:20:00,13.55,13.56,13.44,13.53,408700.0,9.5868,9.5939,9.509,9.5727,408700.0
2008-12-12 14:30:00,13.52,13.62,13.31,13.56,643000.0,9.5656,9.6363,9.417,9.5939,643000.0
2008-12-12 14:40:00,13.56,13.64,13.46,13.58,445800.0,9.5939,9.6505,9.5231,9.608,445800.0
2008-12-12 14:50:00,13.58,13.85,13.58,13.77,580800.0,9.608,9.7991,9.608,9.7425,580800.0
2008-12-12 15:00:00,13.77,13.91,13.68,13.76,591700.0,9.7425,9.8415,9.6788,9.7354,591700.0
2008-12-12 15:10:00,13.73,13.85,13.65,13.66,719100.0,9.7142,9.7991,9.6576,9.6646,719100.0
2008-12-12 15:20:00,13.65,13.79,13.65,13.74,642800.0,9.6576,9.7566,9.6576,9.7212,642800.0
2008-12-12 15:30:00,13.75,13.85,13.7,13.83,736000.0,9.7283,9.7991,9.6929,9.7849,736000.0
2008-12-12 15:40:00,13.83,13.92,13.65,13.68,797100.0,9.7849,9.8486,9.6576,9.6788,797100.0
2008-12-12 15:50:00,13.69,13.95,13.55,13.88,1770600.0,9.6859,9.8698,9.5868,9.8203,1770600.0
2008-12-15 09:30:00,14.05,14.3,13.75,13.93,1225700.0,9.9406,10.1174,9.7283,9.8557,1225700.0
2008-12-15 09:40:00,13.93,14.07,13.85,13.95,528200.0,9.8557,9.9547,9.7991,9.8698,528200.0
2008-12-15 09:50:00,13.95,13.97,13.78,13.84,613000.0,9.8698,9.884,9.7495,9.792,613000.0
2008-12-15 10:00:00,13.84,13.84,13.61,13.69,517000.0,9.792,9.792,9.6293,9.6859,517000.0
2008-12-15 10:10:00,13.68,13.79,13.63,13.63,319300.0,9.6788,9.7566,9.6434,9.6434,319300.0
2008-12-15 10:20:00,13.64,13.72,13.55,13.66,493500.0,9.6505,9.7071,9.5868,9.6646,493500.0
2008-12-15 10:30:00,13.66,13.84,13.63,13.84,457800.0,9.6646,9.792,9.6434,9.792,457800.0
2008-12-15 10:40:00,13.84,13.85,13.57,13.58,428200.0,9.792,9.7991,9.601,9.608,428200.0
2008-12-15 10:50:00,13.59,13.68,13.44,13.51,875500.0,9.6151,9.6788,9.509,9.5585,875500.0
2008-12-15 11:00:00,13.51,13.62,13.39,13.58,967000.0,9.5585,9.6363,9.4736,9.608,967000.0
2008-12-15 11:10:00,13.58,13.65,13.47,13.5,367100.0,9.608,9.6576,9.5302,9.5514,367100.0
2008-12-15 11:20:00,13.5,13.6,13.43,13.44,384400.0,9.5514,9.6222,9.5019,9.509,384400.0
2008-12-15 11:30:00,13.44,13.46,13.4,13.42,319100.0,9.509,9.5231,9.4807,9.4948,319100.0
2008-12-15 11:40:00,13.41,13.53,13.39,13.43,465400.0,9.4877,9.5727,9.4736,9.5019,465400.0
2008-12-15 11:50:00,13.43,13.44,13.37,13.39,326500.0,9.5019,9.509,9.4594,9.4736,326500.0
2008-12-15 12:00:00,13.38,13.46,13.34,13.45,364900.0,9.4665,9.5231,9.4382,9.516,364900.0
2008-12-15 12:10:00,13.46,13.63,13.45,13.59,441000.0,9.5231,9.6434,9.516,9.6151,441000.0
2008-12-15 12:20:00,13.59,13.74,13.58,13.73,355700.0,9.6151,9.7212,9.608,9.7142,355700.0
2008-12-15 12:30:00,13.73,13.74,13.55,13.55,340100.0,9.7142,9.7212,9.5868,9.5868,340100.0
2008-12-15 12:40:00,13.55,13.63,13.52,13.59,285200.0,9.5868,9.6434,9.5656,9.6151,285200.0
2008-12-15 12:50:00,13.59,13.73,13.58,13.65,376200.0,9.6151,9.7142,9.608,9.6576,376200.0
2008-12-15 13:00:00,13.65,13.7,13.5,13.54,445900.0,9.6576,9.6929,9.5514,9.5797,445900.0
2008-12-15 13:10:00,13.55,13.58,13.53,13.55,261600.0,9.5868,9.608,9.5727,9.5868,261600.0
2008-12-15 13:20:00,13.55,13.65,13.55,13.63,230900.0,9.5868,9.6576,9.5868,9.6434,230900.0
2008-12-15 13:30:00,13.63,13.67,13.56,13.57,192700.0,9.6434,9.6717,9.5939,9.601,192700.0
2008-12-15 13:40:00,13.58,13.66,13.57,13.64,270600.0,9.608,9.6646,9.601,9.6505,270600.0
2008-12-15 13:50:00,13.64,13.65,13.58,13.59,221000.0,9.6505,9.6576,9.608,9.6151,221000.0
2008-12-15 14:00:00,13.59,13.64,13.5,13.52,344600.0,9.6151,9.6505,9.5514,9.5656,344600.0
2008-12-15 14:10:00,13.51,13.64,13.51,13.63,377800.0,9.5585,9.6505,9.5585,9.6434,377800.0
2008-12-15 14:20:00,13.63,13.68,13.55,13.56,279100.0,9.6434,9.6788,9.5868,9.5939,279100.0
2008-12-15 14:30:00,13.55,13.61,13.55,13.57,312700.0,9.5868,9.6293,9.5868,9.601,312700.0
2008-12-15 14:40:00,13.57,13.66,13.55,13.58,568800.0,9.601,9.6646,9.5868,9.608,568800.0
2008-12-15 14:50:00,13.57,13.62,13.5,13.5,295200.0,9.601,9.6363,9.5514,9.5514,295200.0
2008-12-15 15:00:00,13.5,13.53,13.37,13.42,700900.0,9.5514,9.5727,9.4594,9.4948,700900.0
2008-12-15 15:10:00,13.42,13.43,13.3,13.37,534400.0,9.4948,9.5019,9.4099,9.4594,534400.0
2008-12-15 15:20:00,13.37,13.59,13.36,13.55,774100.0,9.4594,9.6151,9.4524,9.5868,774100.0
2008-12-15 15:30:00,13.55,13.74,13.45,13.62,1008400.0,9.5868,9.7212,9.516,9.6363,1008400.0
2008-12-15 15:40:00,13.6,13.78,13.57,13.73,1177800.0,9.6222,9.7495,9.601,9.7142,1177800.0
2008-12-15 15:50:00,13.74,13.76,13.52,13.67,1143100.0,9.7212,9.7354,9.5656,9.6717,1143100.0
2008-12-16 09:30:00,14.07,14.25,13.86,14.1,1261600.0,9.9547,10.0821,9.8061,9.9759,1261600.0
2008-12-16 09:40:00,14.12,14.15,13.9,13.97,946600.0,9.9901,10.0113,9.8344,9.884,946600.0
2008-12-16 09:50:00,13.98,14.28,13.97,14.04,1012400.0,9.891,10.1033,9.884,9.9335,1012400.0
2008-12-16 10:00:00,14.05,14.19,14.0,14.16,977700.0,9.9406,10.0396,9.9052,10.0184,977700.0
2008-12-16 10:10:00,14.15,14.34,14.09,14.27,916000.0,10.0113,10.1457,9.9689,10.0962,916000.0
2008-12-16 10:20:00,14.28,14.5,14.14,14.35,1097800.0,10.1033,10.2589,10.0042,10.1528,1097800.0
2008-12-16 10:30:00,14.35,14.37,14.19,14.27,545300.0,10.1528,10.167,10.0396,10.0962,545300.0
2008-12-16 10:40:00,14.27,14.27,14.15,14.21,610800.0,10.0962,10.0962,10.0113,10.0538,610800.0
2008-12-16 10:50:00,14.21,14.28,14.2,14.27,415300.0,10.0538,10.1033,10.0467,10.0962,415300.0
2008-12-16 11:00:00,14.27,14.4,14.23,14.32,615700.0,10.0962,10.1882,10.0679,10.1316,615700.0
2008-12-16 11:10:00,14.32,14.56,14.32,14.53,897700.0,10.1316,10.3014,10.1316,10.2802,897700.0
2008-12-16 11:20:00,14.53,14.58,14.49,14.55,392500.0,10.2802,10.3155,10.2519,10.2943,392500.0
2008-12-16 11:30:00,14.55,14.81,14.55,14.75,1043400.0,10.2943,10.4783,10.2943,10.4358,1043400.0
2008-12-16 11:40:00,14.75,14.9,14.74,14.88,637700.0,10.4358,10.5419,10.4287,10.5278,637700.0
2008-12-16 11:50:00,14.88,14.94,14.73,14.9,778300.0,10.5278,10.5702,10.4217,10.5419,778300.0
2008-12-16 12:00:00,14.89,14.96,14.83,14.87,617100.0,10.5349,10.5844,10.4924,10.5207,617100.0
2008-12-16 12:10:00,14.87,15.18,14.87,15.1,1220100.0,10.5207,10.74,10.5207,10.6834,1220100.0
2008-12-16 12:20:00,15.09,15.1,14.94,15.0,718400.0,10.6764,10.6834,10.5702,10.6127,718400.0
2008-12-16 12:30:00,14.99,15.06,14.85,14.94,649200.0,10.6056,10.6551,10.5066,10.5702,649200.0
2008-12-16 12:40:00,14.94,14.97,14.8,14.86,726400.0,10.5702,10.5915,10.4712,10.5136,726400.0
2008-12-16 12:50:00,14.86,14.92,14.84,14.84,344500.0,10.5136,10.5561,10.4995,10.4995,344500.0
2008-12-16 13:00:00,14.84,14.88,14.72,14.87,653600.0,10.4995,10.5278,10.4146,10.5207,653600.0
2008-12-16 13:10:00,14.88,14.95,14.83,14.93,379500.0,10.5278,10.5773,10.4924,10.5632,379500.0
2008-12-16 13:20:00,14.93,14.95,14.83,14.94,292800.0,10.5632,10.5773,10.4924,10.5702,292800.0
2008-12-16 13:30:00,14.93,15.04,14.83,15.0,651300.0,10.5632,10.641,10.4924,10.6127,651300.0
2008-12-16 13:40:00,15.0,15.02,14.89,14.92,648600.0,10.6127,10.6268,10.5349,10.5561,648600.0
2008-12-16 13:50:00,14.91,15.05,14.91,15.04,461200.0,10.549,10.6481,10.549,10.641,461200.0
2008-12-16 14:00:00,15.04,15.06,14.98,15.02,549700.0,10.641,10.6551,10.5985,10.6268,549700.0
2008-12-16 14:10:00,15.02,15.24,15.02,15.02,546500.0,10.6268,10.7825,10.6268,10.6268,546500.0
2008-12-16 14:20:00,15.03,15.44,15.01,15.13,1796700.0,10.6339,10.924,10.6198,10.7047,1796700.0
2008-12-16 14:30:00,15.13,15.82,15.12,15.77,2172300.0,10.7047,11.1929,10.6976,11.1575,2172300.0
2008-12-16 14:40:00,15.76,15.87,15.2,15.39,2564600.0,11.1504,11.2282,10.7542,10.8886,2564600.0
2008-12-16 14:50:00,15.38,15.7,15.29,15.68,1731600.0,10.8815,11.108,10.8179,11.0938,1731600.0
2008-12-16 15:00:00,15.69,16.35,15.66,16.25,2712700.0,11.1009,11.5678,11.0797,11.4971,2712700.0
2008-12-16 15:10:00,16.25,16.88,16.14,16.87,3858100.0,11.4971,11.9428,11.4193,11.9357,3858100.0
2008-12-16 15:20:00,16.88,17.26,16.6,16.63,4802700.0,11.9428,12.2117,11.7447,11.7659,4802700.0
2008-12-16 15:30:00,16.63,16.73,16.32,16.49,2783700.0,11.7659,11.8367,11.5466,11.6669,2783700.0
2008-12-16 15:40:00,16.49,16.57,15.86,15.88,3108600.0,11.6669,11.7235,11.2212,11.2353,3108600.0
2008-12-16 15:50:00,15.88,16.36,15.88,16.13,3806800.0,11.2353,11.5749,11.2353,11.4122,3806800.0
2008-12-17 09:30:00,15.5,15.6,14.94,15.37,4044700.0,10.9665,11.0372,10.5702,10.8745,4044700.0
2008-12-17 09:40:00,15.37,15.8,15.26,15.63,2803800.0,10.8745,11.1787,10.7966,11.0584,2803800.0
2008-12-17 09:50:00,15.64,15.89,15.38,15.5,2186800.0,11.0655,11.2424,10.8815,10.9665,2186800.0
2008-12-17 10:00:00,15.49,15.52,14.88,14.88,2860500.0,10.9594,10.9806,10.5278,10.5278,2860500.0
2008-12-17 10:10:00,14.88,15.16,14.8,15.14,2034700.0,10.5278,10.7259,10.4712,10.7117,2034700.0
2008-12-17 10:20:00,15.14,15.45,15.0,15.4,1619700.0,10.7117,10.9311,10.6127,10.8957,1619700.0
2008-12-17 10:30:00,15.4,15.67,15.27,15.65,1384500.0,10.8957,11.0867,10.8037,11.0726,1384500.0
2008-12-17 10:40:00,15.65,16.03,15.59,15.78,2217500.0,11.0726,11.3414,11.0301,11.1646,2217500.0
2008-12-17 10:50:00,15.77,16.25,15.71,16.18,2621400.0,11.1575,11.4971,11.115,11.4476,2621400.0
2008-12-17 11:00:00,16.19,16.47,16.05,16.13,2585300.0,11.4546,11.6527,11.3556,11.4122,2585300.0
2008-12-17 11:10:00,16.14,16.5,16.13,16.18,2023000.0,11.4193,11.674,11.4122,11.4476,2023000.0
2008-12-17 11:20:00,16.18,16.3,15.86,15.94,1471000.0,11.4476,11.5325,11.2212,11.2778,1471000.0
2008-12-17 11:30:00,15.93,16.03,15.82,15.95,1216600.0,11.2707,11.3414,11.1929,11.2848,1216600.0
2008-12-17 11:40:00,15.95,16.19,15.93,16.15,1381400.0,11.2848,11.4546,11.2707,11.4263,1381400.0
2008-12-17 11:50:00,16.15,16.37,16.14,16.22,1076200.0,11.4263,11.582,11.4193,11.4759,1076200.0
2008-12-17 12:00:00,16.22,16.22,15.98,16.14,1138300.0,11.4759,11.4759,11.3061,11.4193,1138300.0
2008-12-17 12:10:00,16.14,16.34,16.13,16.33,1125000.0,11.4193,11.5608,11.4122,11.5537,1125000.0
2008-12-17 12:20:00,16.33,16.5,16.28,16.42,694700.0,11.5537,11.674,11.5183,11.6174,694700.0
2008-12-17 12:30:00,16.43,16.45,16.28,16.44,672200.0,11.6244,11.6386,11.5183,11.6315,672200.0
2008-12-17 12:40:00,16.44,16.5,16.33,16.43,732400.0,11.6315,11.674,11.5537,11.6244,732400.0
2008-12-17 12:50:00,16.44,16.65,16.4,16.42,1685100.0,11.6315,11.7801,11.6032,11.6174,1685100.0
2008-12-17 13:00:00,16.42,16.46,16.33,16.44,764800.0,11.6174,11.6457,11.5537,11.6315,764800.0
2008-12-17 13:10:00,16.44,16.73,16.41,16.64,882100.0,11.6315,11.8367,11.6103,11.773,882100.0
2008-12-17 13:20:00,16.64,16.81,16.62,16.75,500800.0,11.773,11.8933,11.7589,11.8508,500800.0
2008-12-17 13:30:00,16.75,17.0,16.72,17.0,831400.0,11.8508,12.0277,11.8296,12.0277,831400.0
2008-12-17 13:40:00,17.0,17.93,16.98,17.77,2639700.0,12.0277,12.6857,12.0136,12.5725,2639700.0
2008-12-17 13:50:00,17.78,17.78,17.55,17.57,1280200.0,12.5796,12.5796,12.4169,12.431,1280200.0
2008-12-17 14:00:00,17.58,17.78,17.52,17.7,947700.0,12.4381,12.5796,12.3956,12.523,947700.0
2008-12-17 14:10:00,17.69,17.79,17.59,17.76,1063800.0,12.5159,12.5867,12.4452,12.5654,1063800.0
2008-12-17 14:20:00,17.77,17.88,17.44,17.45,1839200.0,12.5725,12.6503,12.339,12.3461,1839200.0
2008-12-17 14:30:00,17.46,17.7,17.2,17.36,1639000.0,12.3532,12.523,12.1692,12.2824,1639000.0
2008-12-17 14:40:00,17.36,17.38,16.95,17.23,1518900.0,12.2824,12.2966,11.9923,12.1904,1518900.0
2008-12-17 14:50:00,17.22,17.23,17.05,17.09,1053800.0,12.1834,12.1904,12.0631,12.0914,1053800.0
2008-12-17 15:00:00,17.09,17.45,17.08,17.17,1374900.0,12.0914,12.3461,12.0843,12.148,1374900.0
2008-12-17 15:10:00,17.18,17.32,17.13,17.17,892000.0,12.1551,12.2541,12.1197,12.148,892000.0
2008-12-17 15:20:00,17.16,17.2,16.72,16.82,1487900.0,12.1409,12.1692,11.8296,11.9004,1487900.0
2008-12-17 15:30:00,16.82,17.03,16.78,16.96,1294100.0,11.9004,12.0489,11.8721,11.9994,1294100.0
2008-12-17 15:40:00,16.96,17.15,16.96,17.12,1587000.0,11.9994,12.1338,11.9994,12.1126,1587000.0
2008-12-17 15:50:00,17.12,17.13,16.41,16.45,2614800.0,12.1126,12.1197,11.6103,11.6386,2614800.0
2008-12-18 09:30:00,16.8,17.4,16.48,17.3,1509900.0,11.8862,12.3107,11.6598,12.24,1509900.0
2008-12-18 09:40:00,17.3,17.49,17.13,17.18,1448900.0,12.24,12.3744,12.1197,12.1551,1448900.0
2008-12-18 09:50:00,17.2,17.41,17.01,17.25,1461400.0,12.1692,12.3178,12.0348,12.2046,1461400.0
2008-12-18 10:00:00,17.26,17.54,17.2,17.53,1057500.0,12.2117,12.4098,12.1692,12.4027,1057500.0
2008-12-18 10:10:00,17.53,17.68,17.28,17.32,1286900.0,12.4027,12.5088,12.2258,12.2541,1286900.0
2008-12-18 10:20:00,17.32,17.35,17.0,17.0,1681100.0,12.2541,12.2754,12.0277,12.0277,1681100.0
2008-12-18 10:30:00,17.01,17.17,16.95,17.08,696100.0,12.0348,12.148,11.9923,12.0843,696100.0
2008-12-18 10:40:00,17.09,17.14,16.97,17.08,603600.0,12.0914,12.1268,12.0065,12.0843,603600.0
2008-12-18 10:50:00,17.08,17.12,16.95,17.08,675900.0,12.0843,12.1126,11.9923,12.0843,675900.0
2008-12-18 11:00:00,17.08,17.29,17.0,17.03,648500.0,12.0843,12.2329,12.0277,12.0489,648500.0
2008-12-18 11:10:00,17.02,17.1,16.99,17.04,376100.0,12.0419,12.0985,12.0206,12.056,376100.0
2008-12-18 11:20:00,17.05,17.08,16.8,16.83,674600.0,12.0631,12.0843,11.8862,11.9074,674600.0
2008-12-18 11:30:00,16.83,16.9,16.67,16.73,621700.0,11.9074,11.957,11.7942,11.8367,621700.0
2008-12-18 11:40:00,16.73,16.97,16.67,16.97,818600.0,11.8367,12.0065,11.7942,12.0065,818600.0
2008-12-18 11:50:00,16.97,17.14,16.93,17.13,571900.0,12.0065,12.1268,11.9782,12.1197,571900.0
2008-12-18 12:00:00,17.13,17.2,17.1,17.16,769000.0,12.1197,12.1692,12.0985,12.1409,769000.0
2008-12-18 12:10:00,17.16,17.25,17.13,17.16,353600.0,12.1409,12.2046,12.1197,12.1409,353600.0
2008-12-18 12:20:00,17.17,17.21,17.06,17.14,560500.0,12.148,12.1763,12.0702,12.1268,560500.0
2008-12-18 12:30:00,17.15,17.16,17.02,17.03,421000.0,12.1338,12.1409,12.0419,12.0489,421000.0
2008-12-18 12:40:00,17.02,17.15,16.93,17.15,387400.0,12.0419,12.1338,11.9782,12.1338,387400.0
2008-12-18 12:50:00,17.15,17.16,17.09,17.15,210600.0,12.1338,12.1409,12.0914,12.1338,210600.0
2008-12-18 13:00:00,17.15,17.16,17.11,17.15,237100.0,12.1338,12.1409,12.1055,12.1338,237100.0
2008-12-18 13:10:00,17.16,17.2,17.15,17.19,203200.0,12.1409,12.1692,12.1338,12.1621,203200.0
2008-12-18 13:20:00,17.18,17.2,16.87,16.89,520500.0,12.1551,12.1692,11.9357,11.9499,520500.0
2008-12-18 13:30:00,16.89,16.99,16.81,16.91,406800.0,11.9499,12.0206,11.8933,11.964,406800.0
2008-12-18 13:40:00,16.92,16.93,16.63,16.71,711600.0,11.9711,11.9782,11.7659,11.8225,711600.0
2008-12-18 13:50:00,16.7,16.79,16.6,16.71,629000.0,11.8155,11.8791,11.7447,11.8225,629000.0
2008-12-18 14:00:00,16.71,16.97,16.67,16.76,658800.0,11.8225,12.0065,11.7942,11.8579,658800.0
2008-12-18 14:10:00,16.76,16.85,16.48,16.49,826000.0,11.8579,11.9216,11.6598,11.6669,826000.0
2008-12-18 14:20:00,16.49,16.6,16.24,16.56,1122600.0,11.6669,11.7447,11.49,11.7164,1122600.0
2008-12-18 14:30:00,16.55,16.56,16.34,16.53,659000.0,11.7093,11.7164,11.5608,11.6952,659000.0
2008-12-18 14:40:00,16.54,16.75,16.51,16.7,766200.0,11.7023,11.8508,11.681,11.8155,766200.0
2008-12-18 14:50:00,16.7,16.75,16.53,16.56,730900.0,11.8155,11.8508,11.6952,11.7164,730900.0
2008-12-18 15:00:00,16.55,16.59,16.42,16.51,655600.0,11.7093,11.7376,11.6174,11.681,655600.0
2008-12-18 15:10:00,16.5,16.54,16.34,16.5,1106900.0,11.674,11.7023,11.5608,11.674,1106900.0
2008-12-18 15:20:00,16.51,16.51,16.12,16.24,1569100.0,11.681,11.681,11.4051,11.49,1569100.0
2008-12-18 15:30:00,16.24,16.48,16.18,16.26,1220800.0,11.49,11.6598,11.4476,11.5042,1220800.0
2008-12-18 15:40:00,16.26,16.3,16.1,16.26,1530200.0,11.5042,11.5325,11.391,11.5042,1530200.0
2008-12-18 15:50:00,16.27,16.46,16.14,16.26,1685100.0,11.5112,11.6457,11.4193,11.5042,1685100.0
2008-12-19 09:30:00,16.36,17.25,15.85,16.27,3826300.0,11.5749,12.2046,11.2141,11.5112,3826300.0
2008-12-19 09:40:00,16.26,16.3,15.88,16.2,969900.0,11.5042,11.5325,11.2353,11.4617,969900.0
2008-12-19 09:50:00,16.2,16.32,16.12,16.22,658000.0,11.4617,11.5466,11.4051,11.4759,658000.0
2008-12-19 10:00:00,16.22,16.47,16.15,16.45,732000.0,11.4759,11.6527,11.4263,11.6386,732000.0
2008-12-19 10:10:00,16.45,16.83,16.37,16.62,1070700.0,11.6386,11.9074,11.582,11.7589,1070700.0
2008-12-19 10:20:00,16.62,16.85,16.57,16.8,815400.0,11.7589,11.9216,11.7235,11.8862,815400.0
2008-12-19 10:30:00,16.8,16.85,16.66,16.79,595100.0,11.8862,11.9216,11.7872,11.8791,595100.0
2008-12-19 10:40:00,16.79,17.08,16.75,16.99,865300.0,11.8791,12.0843,11.8508,12.0206,865300.0
2008-12-19 10:50:00,16.98,17.29,16.93,16.99,1017100.0,12.0136,12.2329,11.9782,12.0206,1017100.0
2008-12-19 11:00:00,16.99,17.05,16.66,16.66,704000.0,12.0206,12.0631,11.7872,11.7872,704000.0
2008-12-19 11:10:00,16.66,16.79,16.6,16.6,668800.0,11.7872,11.8791,11.7447,11.7447,668800.0
2008-12-19 11:20:00,16.61,16.65,16.4,16.41,697700.0,11.7518,11.7801,11.6032,11.6103,697700.0
2008-12-19 11:30:00,16.41,16.5,16.36,16.44,504500.0,11.6103,11.674,11.5749,11.6315,504500.0
2008-12-19 11:40:00,16.44,16.47,16.3,16.35,552900.0,11.6315,11.6527,11.5325,11.5678,552900.0
2008-12-19 11:50:00,16.35,16.36,16.23,16.25,407400.0,11.5678,11.5749,11.4829,11.4971,407400.0
2008-12-19 12:00:00,16.25,17.29,16.24,16.31,501600.0,11.4971,12.2329,11.49,11.5395,501600.0
2008-12-19 12:10:00,16.31,16.51,16.3,16.42,512900.0,11.5395,11.681,11.5325,11.6174,512900.0
2008-12-19 12:20:00,16.42,16.48,16.3,16.44,320600.0,11.6174,11.6598,11.5325,11.6315,320600.0
2008-12-19 12:30:00,16.43,16.58,16.42,16.46,365400.0,11.6244,11.7306,11.6174,11.6457,365400.0
2008-12-19 12:40:00,16.46,16.49,16.3,16.33,388600.0,11.6457,11.6669,11.5325,11.5537,388600.0
2008-12-19 12:50:00,16.34,16.34,16.18,16.28,390300.0,11.5608,11.5608,11.4476,11.5183,390300.0
2008-12-19 13:00:00,16.28,16.34,16.27,16.32,289400.0,11.5183,11.5608,11.5112,11.5466,289400.0
2008-12-19 13:10:00,16.32,16.44,16.28,16.37,249500.0,11.5466,11.6315,11.5183,11.582,249500.0
2008-12-19 13:20:00,16.37,16.5,16.35,16.49,386100.0,11.582,11.674,11.5678,11.6669,386100.0
2008-12-19 13:30:00,16.5,16.65,16.49,16.54,440800.0,11.674,11.7801,11.6669,11.7023,440800.0
2008-12-19 13:40:00,16.54,16.66,16.4,16.42,358900.0,11.7023,11.7872,11.6032,11.6174,358900.0
2008-12-19 13:50:00,16.41,16.44,16.29,16.33,303700.0,11.6103,11.6315,11.5254,11.5537,303700.0
2008-12-19 14:00:00,16.33,16.5,16.33,16.42,298800.0,11.5537,11.674,11.5537,11.6174,298800.0
2008-12-19 14:10:00,16.42,16.47,16.32,16.38,322800.0,11.6174,11.6527,11.5466,11.5891,322800.0
2008-12-19 14:20:00,16.38,16.52,16.31,16.49,313200.0,11.5891,11.6881,11.5395,11.6669,313200.0
2008-12-19 14:30:00,16.5,16.53,16.39,16.4,394000.0,11.674,11.6952,11.5961,11.6032,394000.0
2008-12-19 14:40:00,16.39,16.51,16.37,16.41,288400.0,11.5961,11.681,11.582,11.6103,288400.0
2008-12-19 14:50:00,16.41,16.42,16.2,16.24,488600.0,11.6103,11.6174,11.4617,11.49,488600.0
2008-12-19 15:00:00,16.24,16.25,15.92,15.96,840600.0,11.49,11.4971,11.2636,11.2919,840600.0
2008-12-19 15:10:00,15.97,16.03,15.64,15.75,1659800.0,11.299,11.3414,11.0655,11.1433,1659800.0
2008-12-19 15:20:00,15.76,15.98,15.68,15.88,1126300.0,11.1504,11.3061,11.0938,11.2353,1126300.0
2008-12-19 15:30:00,15.87,15.89,15.61,15.62,1529400.0,11.2282,11.2424,11.0443,11.0514,1529400.0
2008-12-19 15:40:00,15.62,15.68,15.54,15.58,1793700.0,11.0514,11.0938,10.9948,11.0231,1793700.0
2008-12-19 15:50:00,15.58,15.81,15.45,15.5,3740200.0,11.0231,11.1858,10.9311,10.9665,3740200.0
2008-12-22 09:30:00,15.63,15.63,15.35,15.38,742500.0,11.0584,11.0584,10.8603,10.8815,742500.0
2008-12-22 09:40:00,15.38,15.42,15.25,15.38,711900.0,10.8815,10.9099,10.7896,10.8815,711900.0
2008-12-22 09:50:00,15.39,15.42,15.3,15.35,480000.0,10.8886,10.9099,10.8249,10.8603,480000.0
2008-12-22 10:00:00,15.36,15.39,15.1,15.18,625100.0,10.8674,10.8886,10.6834,10.74,625100.0
2008-12-22 10:10:00,15.19,15.23,15.0,15.17,679100.0,10.7471,10.7754,10.6127,10.733,679100.0
2008-12-22 10:20:00,15.16,15.17,15.05,15.14,482800.0,10.7259,10.733,10.6481,10.7117,482800.0
2008-12-22 10:30:00,15.14,15.2,15.02,15.08,502200.0,10.7117,10.7542,10.6268,10.6693,502200.0
2008-12-22 10:40:00,15.08,15.23,15.07,15.17,527000.0,10.6693,10.7754,10.6622,10.733,527000.0
2008-12-22 10:50:00,15.18,15.18,14.93,14.97,725400.0,10.74,10.74,10.5632,10.5915,725400.0
2008-12-22 11:00:00,14.98,15.01,14.8,14.9,791400.0,10.5985,10.6198,10.4712,10.5419,791400.0
2008-12-22 11:10:00,14.9,15.01,14.9,15.01,333000.0,10.5419,10.6198,10.5419,10.6198,333000.0
2008-12-22 11:20:00,15.02,15.02,14.84,14.85,513100.0,10.6268,10.6268,10.4995,10.5066,513100.0
2008-12-22 11:30:00,14.85,14.89,14.76,14.81,555800.0,10.5066,10.5349,10.4429,10.4783,555800.0
2008-12-22 11:40:00,14.81,14.98,14.8,14.95,335900.0,10.4783,10.5985,10.4712,10.5773,335900.0
2008-12-22 11:50:00,14.95,14.96,14.83,14.83,244800.0,10.5773,10.5844,10.4924,10.4924,244800.0
2008-12-22 12:00:00,14.83,14.86,14.75,14.78,277400.0,10.4924,10.5136,10.4358,10.457,277400.0
2008-12-22 12:10:00,14.78,14.92,14.77,14.9,315300.0,10.457,10.5561,10.45,10.5419,315300.0
2008-12-22 12:20:00,14.92,14.96,14.79,14.81,269900.0,10.5561,10.5844,10.4641,10.4783,269900.0
2008-12-22 12:30:00,14.81,14.88,14.77,14.77,223400.0,10.4783,10.5278,10.45,10.45,223400.0
2008-12-22 12:40:00,14.78,14.82,14.76,14.78,171500.0,10.457,10.4853,10.4429,10.457,171500.0
2008-12-22 12:50:00,14.79,14.9,14.75,14.76,359500.0,10.4641,10.5419,10.4358,10.4429,359500.0
2008-12-22 13:00:00,14.76,14.92,14.76,14.85,346200.0,10.4429,10.5561,10.4429,10.5066,346200.0
2008-12-22 13:10:00,14.85,14.89,14.77,14.87,171300.0,10.5066,10.5349,10.45,10.5207,171300.0
2008-12-22 13:20:00,14.87,15.04,14.86,14.99,321900.0,10.5207,10.641,10.5136,10.6056,321900.0
2008-12-22 13:30:00,14.98,15.0,14.93,14.94,236400.0,10.5985,10.6127,10.5632,10.5702,236400.0
2008-12-22 13:40:00,14.94,14.97,14.75,14.78,335400.0,10.5702,10.5915,10.4358,10.457,335400.0
2008-12-22 13:50:00,14.77,14.85,14.75,14.81,220600.0,10.45,10.5066,10.4358,10.4783,220600.0
2008-12-22 14:00:00,14.8,14.88,14.77,14.81,206800.0,10.4712,10.5278,10.45,10.4783,206800.0
2008-12-22 14:10:00,14.8,14.85,14.77,14.79,247300.0,10.4712,10.5066,10.45,10.4641,247300.0
2008-12-22 14:20:00,14.8,14.81,14.72,14.8,567700.0,10.4712,10.4783,10.4146,10.4712,567700.0
2008-12-22 14:30:00,14.79,14.82,14.71,14.72,277700.0,10.4641,10.4853,10.4075,10.4146,277700.0
2008-12-22 14:40:00,14.71,14.78,14.7,14.76,276600.0,10.4075,10.457,10.4004,10.4429,276600.0
2008-12-22 14:50:00,14.76,14.88,14.71,14.71,551500.0,10.4429,10.5278,10.4075,10.4075,551500.0
2008-12-22 15:00:00,14.72,14.78,14.58,14.62,603500.0,10.4146,10.457,10.3155,10.3438,603500.0
2008-12-22 15:10:00,14.61,14.73,14.61,14.62,368700.0,10.3368,10.4217,10.3368,10.3438,368700.0
2008-12-22 15:20:00,14.62,14.72,14.56,14.58,476700.0,10.3438,10.4146,10.3014,10.3155,476700.0
2008-12-22 15:30:00,14.57,14.68,14.55,14.58,697200.0,10.3085,10.3863,10.2943,10.3155,697200.0
2008-12-22 15:40:00,14.58,14.65,14.54,14.6,812500.0,10.3155,10.3651,10.2872,10.3297,812500.0
2008-12-22 15:50:00,14.59,14.77,14.58,14.59,1577900.0,10.3226,10.45,10.3155,10.3226,1577900.0
2008-12-23 09:30:00,14.68,15.09,14.63,14.7,698100.0,10.3863,10.6764,10.3509,10.4004,698100.0
2008-12-23 09:40:00,14.7,14.78,14.6,14.64,342500.0,10.4004,10.457,10.3297,10.358,342500.0
2008-12-23 09:50:00,14.64,14.9,14.62,14.88,330200.0,10.358,10.5419,10.3438,10.5278,330200.0
2008-12-23 10:00:00,14.88,14.9,14.66,14.75,377500.0,10.5278,10.5419,10.3721,10.4358,377500.0
2008-12-23 10:10:00,14.74,14.93,14.7,14.8,426600.0,10.4287,10.5632,10.4004,10.4712,426600.0
2008-12-23 10:20:00,14.79,14.94,14.76,14.94,343000.0,10.4641,10.5702,10.4429,10.5702,343000.0
2008-12-23 10:30:00,14.93,15.05,14.87,15.04,464300.0,10.5632,10.6481,10.5207,10.641,464300.0
2008-12-23 10:40:00,15.04,15.06,14.87,14.94,340400.0,10.641,10.6551,10.5207,10.5702,340400.0
2008-12-23 10:50:00,14.94,14.95,14.78,14.8,211600.0,10.5702,10.5773,10.457,10.4712,211600.0
2008-12-23 11:00:00,14.79,14.87,14.75,14.78,159500.0,10.4641,10.5207,10.4358,10.457,159500.0
2008-12-23 11:10:00,14.77,14.8,14.75,14.76,245100.0,10.45,10.4712,10.4358,10.4429,245100.0
2008-12-23 11:20:00,14.75,14.86,14.75,14.85,370500.0,10.4358,10.5136,10.4358,10.5066,370500.0
2008-12-23 11:30:00,14.86,14.9,14.83,14.9,201500.0,10.5136,10.5419,10.4924,10.5419,201500.0
2008-12-23 11:40:00,14.9,14.9,14.84,14.9,204400.0,10.5419,10.5419,10.4995,10.5419,204400.0
2008-12-23 11:50:00,14.89,14.9,14.75,14.76,234700.0,10.5349,10.5419,10.4358,10.4429,234700.0
2008-12-23 12:00:00,14.75,14.8,14.74,14.76,353400.0,10.4358,10.4712,10.4287,10.4429,353400.0
2008-12-23 12:10:00,14.76,14.8,14.7,14.75,194000.0,10.4429,10.4712,10.4004,10.4358,194000.0
2008-12-23 12:20:00,14.74,14.75,14.66,14.7,222700.0,10.4287,10.4358,10.3721,10.4004,222700.0
2008-12-23 12:30:00,14.7,14.72,14.65,14.7,156700.0,10.4004,10.4146,10.3651,10.4004,156700.0
2008-12-23 12:40:00,14.7,14.76,14.69,14.71,117500.0,10.4004,10.4429,10.3934,10.4075,117500.0
2008-12-23 12:50:00,14.71,14.78,14.71,14.74,181800.0,10.4075,10.457,10.4075,10.4287,181800.0
2008-12-23 13:00:00,14.74,14.79,14.7,14.79,145300.0,10.4287,10.4641,10.4004,10.4641,145300.0
2008-12-23 13:10:00,14.79,14.79,14.75,14.76,83200.0,10.4641,10.4641,10.4358,10.4429,83200.0
2008-12-23 13:20:00,14.74,14.78,14.71,14.72,173900.0,10.4287,10.457,10.4075,10.4146,173900.0
2008-12-23 13:30:00,14.72,14.76,14.7,14.7,133800.0,10.4146,10.4429,10.4004,10.4004,133800.0
2008-12-23 13:40:00,14.7,14.77,14.7,14.77,82000.0,10.4004,10.45,10.4004,10.45,82000.0
2008-12-23 13:50:00,14.77,14.8,14.74,14.77,198800.0,10.45,10.4712,10.4287,10.45,198800.0
2008-12-23 14:00:00,14.77,14.79,14.72,14.72,122400.0,10.45,10.4641,10.4146,10.4146,122400.0
2008-12-23 14:10:00,14.72,14.8,14.71,14.79,116200.0,10.4146,10.4712,10.4075,10.4641,116200.0
2008-12-23 14:20:00,14.8,14.8,14.75,14.77,129500.0,10.4712,10.4712,10.4358,10.45,129500.0
2008-12-23 14:30:00,14.78,14.78,14.7,14.72,282800.0,10.457,10.457,10.4004,10.4146,282800.0
2008-12-23 14:40:00,14.72,14.74,14.67,14.74,332100.0,10.4146,10.4287,10.3792,10.4287,332100.0
2008-12-23 14:50:00,14.73,14.75,14.66,14.66,327600.0,10.4217,10.4358,10.3721,10.3721,327600.0
2008-12-23 15:00:00,14.66,14.66,14.52,14.54,535800.0,10.3721,10.3721,10.2731,10.2872,535800.0
2008-12-23 15:10:00,14.54,14.68,14.53,14.55,655800.0,10.2872,10.3863,10.2802,10.2943,655800.0
2008-12-23 15:20:00,14.55,14.66,14.45,14.45,833300.0,10.2943,10.3721,10.2236,10.2236,833300.0
2008-12-23 15:30:00,14.46,14.49,14.41,14.44,408600.0,10.2306,10.2519,10.1953,10.2165,408600.0
2008-12-23 15:40:00,14.44,14.45,14.4,14.44,428400.0,10.2165,10.2236,10.1882,10.2165,428400.0
2008-12-23 15:50:00,14.45,14.51,14.41,14.45,867000.0,10.2236,10.266,10.1953,10.2236,867000.0
2008-12-24 08:20:00,14.5,14.5,14.5,14.5,200.0,10.2589,10.2589,10.2589,10.2589,200.0
2008-12-24 08:30:00,14.5,14.57,14.5,14.5,2600.0,10.2589,10.3085,10.2589,10.2589,2600.0
2008-12-24 08:40:00,14.5,14.5,14.5,14.5,0.0,10.2589,10.2589,10.2589,10.2589,0.0
2008-12-24 08:50:00,14.56,14.56,14.56,14.56,200.0,10.3014,10.3014,10.3014,10.3014,200.0
2008-12-24 09:00:00,14.59,14.7,14.59,14.7,1700.0,10.3226,10.4004,10.3226,10.4004,1700.0
2008-12-24 09:10:00,14.7,14.7,14.7,14.7,0.0,10.4004,10.4004,10.4004,10.4004,0.0
2008-12-24 09:20:00,14.55,14.55,14.55,14.55,200.0,10.2943,10.2943,10.2943,10.2943,200.0
2008-12-24 09:30:00,14.25,14.67,14.25,14.61,391200.0,10.0821,10.3792,10.0821,10.3368,391200.0
2008-12-24 09:40:00,14.61,14.75,14.55,14.56,399000.0,10.3368,10.4358,10.2943,10.3014,399000.0
2008-12-24 09:50:00,14.57,14.58,14.27,14.28,408700.0,10.3085,10.3155,10.0962,10.1033,408700.0
2008-12-24 10:00:00,14.27,14.42,14.21,14.37,430600.0,10.0962,10.2023,10.0538,10.167,430600.0
2008-12-24 10:10:00,14.36,14.38,14.29,14.32,199800.0,10.1599,10.174,10.1104,10.1316,199800.0
2008-12-24 10:20:00,14.33,14.39,14.26,14.31,298100.0,10.1387,10.1811,10.0891,10.1245,298100.0
2008-12-24 10:30:00,14.31,14.35,14.27,14.28,153700.0,10.1245,10.1528,10.0962,10.1033,153700.0
2008-12-24 10:40:00,14.28,14.36,14.27,14.35,169500.0,10.1033,10.1599,10.0962,10.1528,169500.0
2008-12-24 10:50:00,14.35,14.44,14.32,14.4,242800.0,10.1528,10.2165,10.1316,10.1882,242800.0
2008-12-24 11:00:00,14.4,14.43,14.3,14.31,188900.0,10.1882,10.2094,10.1174,10.1245,188900.0
2008-12-24 11:10:00,14.31,14.34,14.3,14.31,156500.0,10.1245,10.1457,10.1174,10.1245,156500.0
2008-12-24 11:20:00,14.31,14.32,14.25,14.27,186200.0,10.1245,10.1316,10.0821,10.0962,186200.0
2008-12-24 11:30:00,14.26,14.34,14.26,14.33,144900.0,10.0891,10.1457,10.0891,10.1387,144900.0
2008-12-24 11:40:00,14.33,14.34,14.29,14.31,162600.0,10.1387,10.1457,10.1104,10.1245,162600.0
2008-12-24 11:50:00,14.3,14.34,14.3,14.33,120400.0,10.1174,10.1457,10.1174,10.1387,120400.0
2008-12-24 12:00:00,14.32,14.36,14.31,14.35,122300.0,10.1316,10.1599,10.1245,10.1528,122300.0
2008-12-24 12:10:00,14.34,14.38,14.33,14.36,119400.0,10.1457,10.174,10.1387,10.1599,119400.0
2008-12-24 12:20:00,14.37,14.4,14.32,14.38,152000.0,10.167,10.1882,10.1316,10.174,152000.0
2008-12-24 12:30:00,14.38,14.47,14.37,14.46,139100.0,10.174,10.2377,10.167,10.2306,139100.0
2008-12-24 12:40:00,14.46,14.52,14.46,14.48,362100.0,10.2306,10.2731,10.2306,10.2448,362100.0
2008-12-24 12:50:00,14.48,14.5,14.33,14.48,496800.0,10.2448,10.2589,10.1387,10.2448,496800.0
2008-12-26 09:30:00,14.81,14.86,14.52,14.67,226600.0,10.4783,10.5136,10.2731,10.3792,226600.0
2008-12-26 09:40:00,14.67,14.72,14.56,14.62,154600.0,10.3792,10.4146,10.3014,10.3438,154600.0
2008-12-26 09:50:00,14.62,14.69,14.46,14.52,244700.0,10.3438,10.3934,10.2306,10.2731,244700.0
2008-12-26 10:00:00,14.53,14.65,14.47,14.51,175800.0,10.2802,10.3651,10.2377,10.266,175800.0
2008-12-26 10:10:00,14.5,14.57,14.5,14.54,105700.0,10.2589,10.3085,10.2589,10.2872,105700.0
2008-12-26 10:20:00,14.53,14.58,14.51,14.55,77400.0,10.2802,10.3155,10.266,10.2943,77400.0
2008-12-26 10:30:00,14.55,14.56,14.48,14.52,132600.0,10.2943,10.3014,10.2448,10.2731,132600.0
2008-12-26 10:40:00,14.52,14.54,14.41,14.42,108900.0,10.2731,10.2872,10.1953,10.2023,108900.0
2008-12-26 10:50:00,14.43,14.44,14.35,14.39,211800.0,10.2094,10.2165,10.1528,10.1811,211800.0
2008-12-26 11:00:00,14.39,14.46,14.36,14.43,185700.0,10.1811,10.2306,10.1599,10.2094,185700.0
2008-12-26 11:10:00,14.43,14.46,14.39,14.4,90800.0,10.2094,10.2306,10.1811,10.1882,90800.0
2008-12-26 11:20:00,14.4,14.46,14.38,14.41,93400.0,10.1882,10.2306,10.174,10.1953,93400.0
2008-12-26 11:30:00,14.41,14.47,14.41,14.46,67700.0,10.1953,10.2377,10.1953,10.2306,67700.0
2008-12-26 11:40:00,14.46,14.49,14.45,14.46,71700.0,10.2306,10.2519,10.2236,10.2306,71700.0
2008-12-26 11:50:00,14.47,14.48,14.44,14.46,43000.0,10.2377,10.2448,10.2165,10.2306,43000.0
2008-12-26 12:00:00,14.46,14.48,14.43,14.45,67200.0,10.2306,10.2448,10.2094,10.2236,67200.0
2008-12-26 12:10:00,14.45,14.47,14.42,14.46,50100.0,10.2236,10.2377,10.2023,10.2306,50100.0
2008-12-26 12:20:00,14.46,14.49,14.42,14.42,61600.0,10.2306,10.2519,10.2023,10.2023,61600.0
2008-12-26 12:30:00,14.43,14.48,14.43,14.47,79100.0,10.2094,10.2448,10.2094,10.2377,79100.0
2008-12-26 12:40:00,14.46,14.47,14.45,14.45,30300.0,10.2306,10.2377,10.2236,10.2236,30300.0
2008-12-26 12:50:00,14.45,14.46,14.44,14.45,71200.0,10.2236,10.2306,10.2165,10.2236,71200.0
2008-12-26 13:00:00,14.44,14.47,14.44,14.46,36300.0,10.2165,10.2377,10.2165,10.2306,36300.0
2008-12-26 13:10:00,14.46,14.47,14.45,14.45,37000.0,10.2306,10.2377,10.2236,10.2236,37000.0
2008-12-26 13:20:00,14.45,14.46,14.43,14.44,29800.0,10.2236,10.2306,10.2094,10.2165,29800.0
2008-12-26 13:30:00,14.44,14.5,14.44,14.48,37400.0,10.2165,10.2589,10.2165,10.2448,37400.0
2008-12-26 13:40:00,14.49,14.49,14.46,14.47,33500.0,10.2519,10.2519,10.2306,10.2377,33500.0
2008-12-26 13:50:00,14.46,14.5,14.46,14.47,40300.0,10.2306,10.2589,10.2306,10.2377,40300.0
2008-12-26 14:00:00,14.47,14.49,14.46,14.47,29900.0,10.2377,10.2519,10.2306,10.2377,29900.0
2008-12-26 14:10:00,14.47,14.5,14.47,14.5,40100.0,10.2377,10.2589,10.2377,10.2589,40100.0
2008-12-26 14:20:00,14.5,14.56,14.49,14.51,128200.0,10.2589,10.3014,10.2519,10.266,128200.0
2008-12-26 14:30:00,14.51,14.55,14.51,14.54,86500.0,10.266,10.2943,10.266,10.2872,86500.0
2008-12-26 14:40:00,14.54,14.55,14.51,14.52,74900.0,10.2872,10.2943,10.266,10.2731,74900.0
2008-12-26 14:50:00,14.51,14.56,14.5,14.55,62800.0,10.266,10.3014,10.2589,10.2943,62800.0
2008-12-26 15:00:00,14.55,14.58,14.55,14.55,72500.0,10.2943,10.3155,10.2943,10.2943,72500.0
2008-12-26 15:10:00,14.56,14.65,14.55,14.64,175100.0,10.3014,10.3651,10.2943,10.358,175100.0
2008-12-26 15:20:00,14.63,14.71,14.62,14.66,214300.0,10.3509,10.4075,10.3438,10.3721,214300.0
2008-12-26 15:30:00,14.66,14.7,14.63,14.64,129600.0,10.3721,10.4004,10.3509,10.358,129600.0
2008-12-26 15:40:00,14.64,14.65,14.61,14.65,118100.0,10.358,10.3651,10.3368,10.3651,118100.0
2008-12-26 15:50:00,14.65,14.67,14.57,14.64,407600.0,10.3651,10.3792,10.3085,10.358,407600.0
2008-12-29 09:30:00,14.87,14.9,14.63,14.74,411700.0,10.5207,10.5419,10.3509,10.4287,411700.0
2008-12-29 09:40:00,14.74,14.79,14.65,14.69,231000.0,10.4287,10.4641,10.3651,10.3934,231000.0
2008-12-29 09:50:00,14.69,14.69,14.52,14.56,433400.0,10.3934,10.3934,10.2731,10.3014,433400.0
2008-12-29 10:00:00,14.57,14.58,14.33,14.34,456500.0,10.3085,10.3155,10.1387,10.1457,456500.0
2008-12-29 10:10:00,14.34,14.34,14.19,14.21,580400.0,10.1457,10.1457,10.0396,10.0538,580400.0
2008-12-29 10:20:00,14.21,14.35,14.2,14.34,371800.0,10.0538,10.1528,10.0467,10.1457,371800.0
2008-12-29 10:30:00,14.34,14.34,14.2,14.22,209500.0,10.1457,10.1457,10.0467,10.0608,209500.0
2008-12-29 10:40:00,14.21,14.26,14.2,14.21,233500.0,10.0538,10.0891,10.0467,10.0538,233500.0
2008-12-29 10:50:00,14.22,14.25,14.17,14.23,265500.0,10.0608,10.0821,10.0255,10.0679,265500.0
2008-12-29 11:00:00,14.23,14.28,14.21,14.23,255100.0,10.0679,10.1033,10.0538,10.0679,255100.0
2008-12-29 11:10:00,14.23,14.24,14.2,14.2,108500.0,10.0679,10.075,10.0467,10.0467,108500.0
2008-12-29 11:20:00,14.2,14.23,14.2,14.23,161500.0,10.0467,10.0679,10.0467,10.0679,161500.0
2008-12-29 11:30:00,14.24,14.26,14.2,14.25,162100.0,10.075,10.0891,10.0467,10.0821,162100.0
2008-12-29 11:40:00,14.25,14.39,14.24,14.34,316200.0,10.0821,10.1811,10.075,10.1457,316200.0
2008-12-29 11:50:00,14.34,14.37,14.33,14.33,114700.0,10.1457,10.167,10.1387,10.1387,114700.0
2008-12-29 12:00:00,14.34,14.41,14.33,14.34,115600.0,10.1457,10.1953,10.1387,10.1457,115600.0
2008-12-29 12:10:00,14.35,14.38,14.33,14.36,83100.0,10.1528,10.174,10.1387,10.1599,83100.0
2008-12-29 12:20:00,14.36,14.37,14.24,14.31,428000.0,10.1599,10.167,10.075,10.1245,428000.0
2008-12-29 12:30:00,14.31,14.42,14.3,14.36,421800.0,10.1245,10.2023,10.1174,10.1599,421800.0
2008-12-29 12:40:00,14.37,14.41,14.36,14.4,212400.0,10.167,10.1953,10.1599,10.1882,212400.0
2008-12-29 12:50:00,14.4,14.44,14.3,14.3,426400.0,10.1882,10.2165,10.1174,10.1174,426400.0
2008-12-29 13:00:00,14.29,14.44,14.27,14.39,408600.0,10.1104,10.2165,10.0962,10.1811,408600.0
2008-12-29 13:10:00,14.4,14.44,14.39,14.41,173000.0,10.1882,10.2165,10.1811,10.1953,173000.0
2008-12-29 13:20:00,14.41,14.41,14.4,14.4,68600.0,10.1953,10.1953,10.1882,10.1882,68600.0
2008-12-29 13:30:00,14.41,14.43,14.4,14.43,156300.0,10.1953,10.2094,10.1882,10.2094,156300.0
2008-12-29 13:40:00,14.42,14.43,14.38,14.43,173000.0,10.2023,10.2094,10.174,10.2094,173000.0
2008-12-29 13:50:00,14.43,14.49,14.41,14.47,294900.0,10.2094,10.2519,10.1953,10.2377,294900.0
2008-12-29 14:00:00,14.47,14.53,14.47,14.51,191000.0,10.2377,10.2802,10.2377,10.266,191000.0
2008-12-29 14:10:00,14.5,14.56,14.49,14.53,240100.0,10.2589,10.3014,10.2519,10.2802,240100.0
2008-12-29 14:20:00,14.52,14.58,14.5,14.52,203500.0,10.2731,10.3155,10.2589,10.2731,203500.0
2008-12-29 14:30:00,14.51,14.52,14.48,14.51,213500.0,10.266,10.2731,10.2448,10.266,213500.0
2008-12-29 14:40:00,14.5,14.52,14.49,14.5,112500.0,10.2589,10.2731,10.2519,10.2589,112500.0
2008-12-29 14:50:00,14.5,14.6,14.5,14.57,294100.0,10.2589,10.3297,10.2589,10.3085,294100.0
2008-12-29 15:00:00,14.58,14.76,14.57,14.73,391300.0,10.3155,10.4429,10.3085,10.4217,391300.0
2008-12-29 15:10:00,14.73,14.83,14.71,14.79,346600.0,10.4217,10.4924,10.4075,10.4641,346600.0
2008-12-29 15:20:00,14.79,14.85,14.78,14.82,321700.0,10.4641,10.5066,10.457,10.4853,321700.0
2008-12-29 15:30:00,14.81,14.85,14.68,14.73,510400.0,10.4783,10.5066,10.3863,10.4217,510400.0
2008-12-29 15:40:00,14.73,14.97,14.72,14.93,639300.0,10.4217,10.5915,10.4146,10.5632,639300.0
2008-12-29 15:50:00,14.93,14.95,14.84,14.87,684200.0,10.5632,10.5773,10.4995,10.5207,684200.0
2008-12-30 09:30:00,15.01,15.14,14.63,14.64,507400.0,10.6198,10.7117,10.3509,10.358,507400.0
2008-12-30 09:40:00,14.63,14.99,14.63,14.85,462800.0,10.3509,10.6056,10.3509,10.5066,462800.0
2008-12-30 09:50:00,14.85,14.86,14.73,14.77,554200.0,10.5066,10.5136,10.4217,10.45,554200.0
2008-12-30 10:00:00,14.76,14.82,14.72,14.82,312400.0,10.4429,10.4853,10.4146,10.4853,312400.0
2008-12-30 10:10:00,14.82,14.84,14.79,14.83,192400.0,10.4853,10.4995,10.4641,10.4924,192400.0
2008-12-30 10:20:00,14.83,14.92,14.82,14.88,301000.0,10.4924,10.5561,10.4853,10.5278,301000.0
2008-12-30 10:30:00,14.89,14.9,14.8,14.84,277000.0,10.5349,10.5419,10.4712,10.4995,277000.0
2008-12-30 10:40:00,14.84,14.89,14.8,14.83,208100.0,10.4995,10.5349,10.4712,10.4924,208100.0
2008-12-30 10:50:00,14.83,14.83,14.7,14.79,511700.0,10.4924,10.4924,10.4004,10.4641,511700.0
2008-12-30 11:00:00,14.78,14.83,14.75,14.78,198400.0,10.457,10.4924,10.4358,10.457,198400.0
2008-12-30 11:10:00,14.78,14.79,14.68,14.69,181100.0,10.457,10.4641,10.3863,10.3934,181100.0
2008-12-30 11:20:00,14.69,14.82,14.68,14.8,246800.0,10.3934,10.4853,10.3863,10.4712,246800.0
2008-12-30 11:30:00,14.8,14.81,14.75,14.76,230100.0,10.4712,10.4783,10.4358,10.4429,230100.0
2008-12-30 11:40:00,14.76,14.85,14.75,14.83,274300.0,10.4429,10.5066,10.4358,10.4924,274300.0
2008-12-30 11:50:00,14.83,14.84,14.77,14.78,244800.0,10.4924,10.4995,10.45,10.457,244800.0
2008-12-30 12:00:00,14.79,14.82,14.77,14.78,299100.0,10.4641,10.4853,10.45,10.457,299100.0
2008-12-30 12:10:00,14.78,14.82,14.75,14.81,223900.0,10.457,10.4853,10.4358,10.4783,223900.0
2008-12-30 12:20:00,14.81,14.83,14.8,14.8,211800.0,10.4783,10.4924,10.4712,10.4712,211800.0
2008-12-30 12:30:00,14.81,14.82,14.74,14.75,215200.0,10.4783,10.4853,10.4287,10.4358,215200.0
2008-12-30 12:40:00,14.75,14.81,14.69,14.75,223200.0,10.4358,10.4783,10.3934,10.4358,223200.0
2008-12-30 12:50:00,14.75,14.8,14.72,14.74,377800.0,10.4358,10.4712,10.4146,10.4287,377800.0
2008-12-30 13:00:00,14.75,14.75,14.68,14.74,245300.0,10.4358,10.4358,10.3863,10.4287,245300.0
2008-12-30 13:10:00,14.74,14.78,14.72,14.75,217100.0,10.4287,10.457,10.4146,10.4358,217100.0
2008-12-30 13:20:00,14.74,14.76,14.72,14.76,157500.0,10.4287,10.4429,10.4146,10.4429,157500.0
2008-12-30 13:30:00,14.76,14.76,14.71,14.72,97900.0,10.4429,10.4429,10.4075,10.4146,97900.0
2008-12-30 13:40:00,14.73,14.8,14.72,14.8,124100.0,10.4217,10.4712,10.4146,10.4712,124100.0
2008-12-30 13:50:00,14.79,14.85,14.78,14.8,195200.0,10.4641,10.5066,10.457,10.4712,195200.0
2008-12-30 14:00:00,14.8,14.84,14.77,14.81,271700.0,10.4712,10.4995,10.45,10.4783,271700.0
2008-12-30 14:10:00,14.81,14.92,14.79,14.86,330700.0,10.4783,10.5561,10.4641,10.5136,330700.0
2008-12-30 14:20:00,14.86,14.95,14.72,14.93,278900.0,10.5136,10.5773,10.4146,10.5632,278900.0
2008-12-30 14:30:00,14.94,14.95,14.9,14.94,199200.0,10.5702,10.5773,10.5419,10.5702,199200.0
2008-12-30 14:40:00,14.93,14.94,14.84,14.85,487200.0,10.5632,10.5702,10.4995,10.5066,487200.0
2008-12-30 14:50:00,14.85,14.86,14.69,14.7,705600.0,10.5066,10.5136,10.3934,10.4004,705600.0
2008-12-30 15:00:00,14.7,14.75,14.7,14.73,289100.0,10.4004,10.4358,10.4004,10.4217,289100.0
2008-12-30 15:10:00,14.73,14.76,14.72,14.75,293400.0,10.4217,10.4429,10.4146,10.4358,293400.0
2008-12-30 15:20:00,14.75,14.82,14.74,14.82,391400.0,10.4358,10.4853,10.4287,10.4853,391400.0
2008-12-30 15:30:00,14.82,14.84,14.77,14.81,336500.0,10.4853,10.4995,10.45,10.4783,336500.0
2008-12-30 15:40:00,14.81,14.96,14.81,14.9,568700.0,10.4783,10.5844,10.4783,10.5419,568700.0
2008-12-30 15:50:00,14.9,15.31,14.9,15.2,1462500.0,10.5419,10.832,10.5419,10.7542,1462500.0
2008-12-31 09:30:00,15.25,15.35,15.03,15.25,486800.0,10.7896,10.8603,10.6339,10.7896,486800.0
2008-12-31 09:40:00,15.25,15.55,15.25,15.5,870300.0,10.7896,11.0018,10.7896,10.9665,870300.0
2008-12-31 09:50:00,15.5,15.52,15.32,15.52,799100.0,10.9665,10.9806,10.8391,10.9806,799100.0
2008-12-31 10:00:00,15.52,15.63,15.5,15.6,695500.0,10.9806,11.0584,10.9665,11.0372,695500.0
2008-12-31 10:10:00,15.6,15.63,15.5,15.56,341000.0,11.0372,11.0584,10.9665,11.0089,341000.0
2008-12-31 10:20:00,15.56,15.65,15.56,15.61,495300.0,11.0089,11.0726,11.0089,11.0443,495300.0
2008-12-31 10:30:00,15.61,15.69,15.61,15.66,379200.0,11.0443,11.1009,11.0443,11.0797,379200.0
2008-12-31 10:40:00,15.65,15.76,15.65,15.76,449200.0,11.0726,11.1504,11.0726,11.1504,449200.0
2008-12-31 10:50:00,15.76,15.79,15.73,15.79,419200.0,11.1504,11.1716,11.1292,11.1716,419200.0
2008-12-31 11:00:00,15.79,15.92,15.78,15.82,633700.0,11.1716,11.2636,11.1646,11.1929,633700.0
2008-12-31 11:10:00,15.82,15.88,15.81,15.86,222600.0,11.1929,11.2353,11.1858,11.2212,222600.0
2008-12-31 11:20:00,15.87,15.88,15.85,15.87,255300.0,11.2282,11.2353,11.2141,11.2282,255300.0
2008-12-31 11:30:00,15.87,15.9,15.86,15.88,235800.0,11.2282,11.2495,11.2212,11.2353,235800.0
2008-12-31 11:40:00,15.88,15.88,15.74,15.79,265400.0,11.2353,11.2353,11.1363,11.1716,265400.0
2008-12-31 11:50:00,15.8,15.82,15.75,15.8,138900.0,11.1787,11.1929,11.1433,11.1787,138900.0
2008-12-31 12:00:00,15.8,15.9,15.79,15.9,210600.0,11.1787,11.2495,11.1716,11.2495,210600.0
2008-12-31 12:10:00,15.89,15.9,15.75,15.75,187500.0,11.2424,11.2495,11.1433,11.1433,187500.0
2008-12-31 12:20:00,15.75,15.76,15.64,15.66,222500.0,11.1433,11.1504,11.0655,11.0797,222500.0
2008-12-31 12:30:00,15.66,15.71,15.65,15.67,273100.0,11.0797,11.115,11.0726,11.0867,273100.0
2008-12-31 12:40:00,15.67,15.74,15.65,15.74,141200.0,11.0867,11.1363,11.0726,11.1363,141200.0
2008-12-31 12:50:00,15.74,15.75,15.66,15.66,214900.0,11.1363,11.1433,11.0797,11.0797,214900.0
2008-12-31 13:00:00,15.67,15.76,15.65,15.72,198600.0,11.0867,11.1504,11.0726,11.1221,198600.0
2008-12-31 13:10:00,15.71,15.74,15.66,15.69,185900.0,11.115,11.1363,11.0797,11.1009,185900.0
2008-12-31 13:20:00,15.69,15.73,15.65,15.69,253800.0,11.1009,11.1292,11.0726,11.1009,253800.0
2008-12-31 13:30:00,15.69,15.79,15.68,15.78,243200.0,11.1009,11.1716,11.0938,11.1646,243200.0
2008-12-31 13:40:00,15.79,15.8,15.77,15.79,89900.0,11.1716,11.1787,11.1575,11.1716,89900.0
2008-12-31 13:50:00,15.78,15.9,15.78,15.88,220300.0,11.1646,11.2495,11.1646,11.2353,220300.0
2008-12-31 14:00:00,15.88,15.95,15.85,15.89,280500.0,11.2353,11.2848,11.2141,11.2424,280500.0
2008-12-31 14:10:00,15.9,15.94,15.87,15.87,294200.0,11.2495,11.2778,11.2282,11.2282,294200.0
2008-12-31 14:20:00,15.87,15.93,15.86,15.92,297500.0,11.2282,11.2707,11.2212,11.2636,297500.0
2008-12-31 14:30:00,15.92,15.94,15.84,15.9,215500.0,11.2636,11.2778,11.207,11.2495,215500.0
2008-12-31 14:40:00,15.9,15.95,15.82,15.85,125000.0,11.2495,11.2848,11.1929,11.2141,125000.0
2008-12-31 14:50:00,15.85,15.95,15.82,15.95,126600.0,11.2141,11.2848,11.1929,11.2848,126600.0
2008-12-31 15:00:00,15.95,16.0,15.95,15.98,304400.0,11.2848,11.3202,11.2848,11.3061,304400.0
2008-12-31 15:10:00,15.98,15.99,15.87,15.96,205300.0,11.3061,11.3131,11.2282,11.2919,205300.0
2008-12-31 15:20:00,15.97,16.04,15.91,15.99,315000.0,11.299,11.3485,11.2565,11.3131,315000.0
2008-12-31 15:30:00,15.99,16.07,15.96,16.0,510700.0,11.3131,11.3697,11.2919,11.3202,510700.0
2008-12-31 15:40:00,16.0,16.03,15.85,15.9,743900.0,11.3202,11.3414,11.2141,11.2495,743900.0
2008-12-31 15:50:00,15.9,16.08,15.85,16.03,1291400.0,11.2495,11.3768,11.2141,11.3414,1291400.0
2009-01-02 09:30:00,16.01,16.1,15.77,15.8,1182200.0,11.3273,11.391,11.1575,11.1787,1182200.0
2009-01-02 09:40:00,15.79,15.94,15.75,15.88,888000.0,11.1716,11.2778,11.1433,11.2353,888000.0
2009-01-02 09:50:00,15.88,16.04,15.83,15.94,1137300.0,11.2353,11.3485,11.1999,11.2778,1137300.0
2009-01-02 10:00:00,15.95,16.19,15.91,16.18,1111400.0,11.2848,11.4546,11.2565,11.4476,1111400.0
2009-01-02 10:10:00,16.2,16.34,16.11,16.25,877400.0,11.4617,11.5608,11.398,11.4971,877400.0
2009-01-02 10:20:00,16.26,16.31,16.2,16.31,377300.0,11.5042,11.5395,11.4617,11.5395,377300.0
2009-01-02 10:30:00,16.31,16.43,16.27,16.37,685500.0,11.5395,11.6244,11.5112,11.582,685500.0
2009-01-02 10:40:00,16.38,16.5,16.37,16.41,811200.0,11.5891,11.674,11.582,11.6103,811200.0
2009-01-02 10:50:00,16.41,16.52,16.4,16.48,547800.0,11.6103,11.6881,11.6032,11.6598,547800.0
2009-01-02 11:00:00,16.48,16.51,16.44,16.49,201800.0,11.6598,11.681,11.6315,11.6669,201800.0
2009-01-02 11:10:00,16.49,16.52,16.37,16.42,523100.0,11.6669,11.6881,11.582,11.6174,523100.0
2009-01-02 11:20:00,16.42,16.57,16.41,16.55,389900.0,11.6174,11.7235,11.6103,11.7093,389900.0
2009-01-02 11:30:00,16.55,16.56,16.46,16.51,312200.0,11.7093,11.7164,11.6457,11.681,312200.0
2009-01-02 11:40:00,16.51,16.51,16.23,16.24,527800.0,11.681,11.681,11.4829,11.49,527800.0
2009-01-02 11:50:00,16.24,16.3,16.13,16.21,494600.0,11.49,11.5325,11.4122,11.4688,494600.0
2009-01-02 12:00:00,16.21,16.28,16.13,16.13,309700.0,11.4688,11.5183,11.4122,11.4122,309700.0
2009-01-02 12:10:00,16.14,16.25,16.12,16.24,228000.0,11.4193,11.4971,11.4051,11.49,228000.0
2009-01-02 12:20:00,16.24,16.3,16.23,16.27,214700.0,11.49,11.5325,11.4829,11.5112,214700.0
2009-01-02 12:30:00,16.28,16.44,16.27,16.44,215500.0,11.5183,11.6315,11.5112,11.6315,215500.0
2009-01-02 12:40:00,16.44,16.49,16.39,16.45,252300.0,11.6315,11.6669,11.5961,11.6386,252300.0
2009-01-02 12:50:00,16.44,16.46,16.42,16.43,194200.0,11.6315,11.6457,11.6174,11.6244,194200.0
2009-01-02 13:00:00,16.44,16.5,16.43,16.49,272000.0,11.6315,11.674,11.6244,11.6669,272000.0
2009-01-02 13:10:00,16.49,16.65,16.46,16.63,380100.0,11.6669,11.7801,11.6457,11.7659,380100.0
2009-01-02 13:20:00,16.63,16.79,16.6,16.79,521600.0,11.7659,11.8791,11.7447,11.8791,521600.0
2009-01-02 13:30:00,16.79,16.8,16.71,16.76,363200.0,11.8791,11.8862,11.8225,11.8579,363200.0
2009-01-02 13:40:00,16.75,16.82,16.75,16.75,207000.0,11.8508,11.9004,11.8508,11.8508,207000.0
2009-01-02 13:50:00,16.76,16.78,16.65,16.71,273800.0,11.8579,11.8721,11.7801,11.8225,273800.0
2009-01-02 14:00:00,16.71,16.74,16.65,16.68,198900.0,11.8225,11.8438,11.7801,11.8013,198900.0
2009-01-02 14:10:00,16.68,16.78,16.65,16.73,300900.0,11.8013,11.8721,11.7801,11.8367,300900.0
2009-01-02 14:20:00,16.73,16.86,16.71,16.86,264700.0,11.8367,11.9287,11.8225,11.9287,264700.0
2009-01-02 14:30:00,16.86,16.99,16.85,16.97,504200.0,11.9287,12.0206,11.9216,12.0065,504200.0
2009-01-02 14:40:00,16.99,17.03,16.86,16.9,796900.0,12.0206,12.0489,11.9287,11.957,796900.0
2009-01-02 14:50:00,16.9,16.94,16.89,16.94,204700.0,11.957,11.9853,11.9499,11.9853,204700.0
2009-01-02 15:00:00,16.93,17.03,16.93,17.0,419800.0,11.9782,12.0489,11.9782,12.0277,419800.0
2009-01-02 15:10:00,17.0,17.01,16.91,16.91,421600.0,12.0277,12.0348,11.964,11.964,421600.0
2009-01-02 15:20:00,16.91,17.02,16.84,17.01,371900.0,11.964,12.0419,11.9145,12.0348,371900.0
2009-01-02 15:30:00,17.02,17.02,16.92,17.0,497700.0,12.0419,12.0419,11.9711,12.0277,497700.0
2009-01-02 15:40:00,17.0,17.0,16.9,16.98,811800.0,12.0277,12.0277,11.957,12.0136,811800.0
2009-01-02 15:50:00,16.97,17.04,16.87,16.98,1030500.0,12.0065,12.056,11.9357,12.0136,1030500.0
2009-01-05 09:30:00,16.8,17.13,16.77,16.99,876100.0,11.8862,12.1197,11.865,12.0206,876100.0
2009-01-05 09:40:00,17.0,17.3,16.92,17.23,954800.0,12.0277,12.24,11.9711,12.1904,954800.0
2009-01-05 09:50:00,17.21,17.22,16.98,17.05,570400.0,12.1763,12.1834,12.0136,12.0631,570400.0
2009-01-05 10:00:00,17.06,17.18,17.06,17.08,668300.0,12.0702,12.1551,12.0702,12.0843,668300.0
2009-01-05 10:10:00,17.08,17.39,17.07,17.39,1412800.0,12.0843,12.3037,12.0772,12.3037,1412800.0
2009-01-05 10:20:00,17.38,17.7,17.38,17.69,1289000.0,12.2966,12.523,12.2966,12.5159,1289000.0
2009-01-05 10:30:00,17.69,18.08,17.69,18.05,1991400.0,12.5159,12.7918,12.5159,12.7706,1991400.0
2009-01-05 10:40:00,18.04,18.15,17.97,18.04,862300.0,12.7635,12.8414,12.714,12.7635,862300.0
2009-01-05 10:50:00,18.04,18.11,17.88,17.95,475500.0,12.7635,12.8131,12.6503,12.6999,475500.0
2009-01-05 11:00:00,17.94,18.0,17.76,17.92,544800.0,12.6928,12.7352,12.5654,12.6786,544800.0
2009-01-05 11:10:00,17.92,18.07,17.89,17.96,748000.0,12.6786,12.7848,12.6574,12.7069,748000.0
2009-01-05 11:20:00,17.96,18.03,17.86,17.99,661900.0,12.7069,12.7565,12.6362,12.7282,661900.0
2009-01-05 11:30:00,17.98,18.0,17.93,17.98,403500.0,12.7211,12.7352,12.6857,12.7211,403500.0
2009-01-05 11:40:00,17.98,18.04,17.96,17.98,247900.0,12.7211,12.7635,12.7069,12.7211,247900.0
2009-01-05 11:50:00,17.99,18.01,17.9,17.97,356500.0,12.7282,12.7423,12.6645,12.714,356500.0
2009-01-05 12:00:00,17.97,18.02,17.93,18.0,276800.0,12.714,12.7494,12.6857,12.7352,276800.0
2009-01-05 12:10:00,18.0,18.05,17.97,18.02,360900.0,12.7352,12.7706,12.714,12.7494,360900.0
2009-01-05 12:20:00,18.02,18.07,17.96,18.01,335200.0,12.7494,12.7848,12.7069,12.7423,335200.0
2009-01-05 12:30:00,18.0,18.01,17.97,17.97,252300.0,12.7352,12.7423,12.714,12.714,252300.0
2009-01-05 12:40:00,17.97,18.02,17.9,17.94,317200.0,12.714,12.7494,12.6645,12.6928,317200.0
2009-01-05 12:50:00,17.94,18.01,17.93,17.99,220100.0,12.6928,12.7423,12.6857,12.7282,220100.0
2009-01-05 13:00:00,17.99,18.02,17.96,17.96,170300.0,12.7282,12.7494,12.7069,12.7069,170300.0
2009-01-05 13:10:00,17.96,17.98,17.94,17.98,271600.0,12.7069,12.7211,12.6928,12.7211,271600.0
2009-01-05 13:20:00,17.98,18.03,17.97,17.98,366100.0,12.7211,12.7565,12.714,12.7211,366100.0
2009-01-05 13:30:00,17.99,18.01,17.96,17.98,218600.0,12.7282,12.7423,12.7069,12.7211,218600.0
2009-01-05 13:40:00,17.98,18.08,17.96,18.08,547100.0,12.7211,12.7918,12.7069,12.7918,547100.0
2009-01-05 13:50:00,18.08,18.3,18.05,18.29,750200.0,12.7918,12.9475,12.7706,12.9404,750200.0
2009-01-05 14:00:00,18.28,18.36,18.22,18.25,533200.0,12.9333,12.9899,12.8909,12.9121,533200.0
2009-01-05 14:10:00,18.24,18.33,18.07,18.07,789200.0,12.905,12.9687,12.7848,12.7848,789200.0
2009-01-05 14:20:00,18.08,18.24,18.02,18.11,557200.0,12.7918,12.905,12.7494,12.8131,557200.0
2009-01-05 14:30:00,18.11,18.21,18.1,18.14,350200.0,12.8131,12.8838,12.806,12.8343,350200.0
2009-01-05 14:40:00,18.14,18.2,18.03,18.12,468300.0,12.8343,12.8767,12.7565,12.8201,468300.0
2009-01-05 14:50:00,18.12,18.15,18.04,18.12,360500.0,12.8201,12.8414,12.7635,12.8201,360500.0
2009-01-05 15:00:00,18.13,18.14,18.04,18.04,382100.0,12.8272,12.8343,12.7635,12.7635,382100.0
2009-01-05 15:10:00,18.04,18.04,17.79,17.81,763200.0,12.7635,12.7635,12.5867,12.6008,763200.0
2009-01-05 15:20:00,17.81,17.86,17.77,17.83,673300.0,12.6008,12.6362,12.5725,12.615,673300.0
2009-01-05 15:30:00,17.83,17.83,17.52,17.63,1217200.0,12.615,12.615,12.3956,12.4735,1217200.0
2009-01-05 15:40:00,17.63,17.71,17.58,17.64,1050600.0,12.4735,12.5301,12.4381,12.4805,1050600.0
2009-01-05 15:50:00,17.64,17.68,17.59,17.66,1083500.0,12.4805,12.5088,12.4452,12.4947,1083500.0
2009-01-06 09:30:00,18.07,18.62,18.0,18.57,1586300.0,12.7848,13.1739,12.7352,13.1385,1586300.0
2009-01-06 09:40:00,18.58,18.73,18.48,18.65,1668600.0,13.1456,13.2517,13.0748,13.1951,1668600.0
2009-01-06 09:50:00,18.64,18.7,18.53,18.65,905600.0,13.188,13.2305,13.1102,13.1951,905600.0
2009-01-06 10:00:00,18.66,18.77,18.6,18.6,1100500.0,13.2022,13.28,13.1597,13.1597,1100500.0
2009-01-06 10:10:00,18.6,18.7,18.5,18.62,1166600.0,13.1597,13.2305,13.089,13.1739,1166600.0
2009-01-06 10:20:00,18.62,18.68,18.43,18.66,1115400.0,13.1739,13.2163,13.0395,13.2022,1115400.0
2009-01-06 10:30:00,18.65,19.0,18.62,18.98,1060000.0,13.1951,13.4427,13.1739,13.4286,1060000.0
2009-01-06 10:40:00,18.99,19.36,18.98,19.14,1982500.0,13.4357,13.6975,13.4286,13.5418,1982500.0
2009-01-06 10:50:00,19.14,19.16,19.02,19.13,712500.0,13.5418,13.5559,13.4569,13.5347,712500.0
2009-01-06 11:00:00,19.13,19.14,18.74,18.77,1126300.0,13.5347,13.5418,13.2588,13.28,1126300.0
2009-01-06 11:10:00,18.76,18.92,18.74,18.9,844900.0,13.2729,13.3861,13.2588,13.372,844900.0
2009-01-06 11:20:00,18.91,19.1,18.86,18.91,634000.0,13.3791,13.5135,13.3437,13.3791,634000.0
2009-01-06 11:30:00,18.91,18.93,18.84,18.92,772200.0,13.3791,13.3932,13.3295,13.3861,772200.0
2009-01-06 11:40:00,18.91,18.95,18.89,18.92,475100.0,13.3791,13.4074,13.3649,13.3861,475100.0
2009-01-06 11:50:00,18.91,18.92,18.74,18.75,488900.0,13.3791,13.3861,13.2588,13.2659,488900.0
2009-01-06 12:00:00,18.77,18.84,18.62,18.83,662000.0,13.28,13.3295,13.1739,13.3225,662000.0
2009-01-06 12:10:00,18.82,18.93,18.76,18.83,447900.0,13.3154,13.3932,13.2729,13.3225,447900.0
2009-01-06 12:20:00,18.82,18.88,18.63,18.77,665300.0,13.3154,13.3578,13.181,13.28,665300.0
2009-01-06 12:30:00,18.76,18.97,18.76,18.94,564700.0,13.2729,13.4215,13.2729,13.4003,564700.0
2009-01-06 12:40:00,18.93,18.95,18.63,18.69,1208300.0,13.3932,13.4074,13.181,13.2234,1208300.0
2009-01-06 12:50:00,18.69,18.85,18.69,18.84,669600.0,13.2234,13.3366,13.2234,13.3295,669600.0
2009-01-06 13:00:00,18.85,18.95,18.8,18.92,519800.0,13.3366,13.4074,13.3012,13.3861,519800.0
2009-01-06 13:10:00,18.93,18.94,18.75,18.81,469200.0,13.3932,13.4003,13.2659,13.3083,469200.0
2009-01-06 13:20:00,18.8,18.93,18.75,18.88,426500.0,13.3012,13.3932,13.2659,13.3578,426500.0
2009-01-06 13:30:00,18.88,18.95,18.8,18.91,627100.0,13.3578,13.4074,13.3012,13.3791,627100.0
2009-01-06 13:40:00,18.91,19.07,18.91,19.05,782300.0,13.3791,13.4923,13.3791,13.4781,782300.0
2009-01-06 13:50:00,19.04,19.05,18.94,18.96,422500.0,13.471,13.4781,13.4003,13.4144,422500.0
2009-01-06 14:00:00,18.96,18.96,18.86,18.93,414400.0,13.4144,13.4144,13.3437,13.3932,414400.0
2009-01-06 14:10:00,18.93,19.22,18.93,19.18,801500.0,13.3932,13.5984,13.3932,13.5701,801500.0
2009-01-06 14:20:00,19.19,19.28,19.13,19.25,682200.0,13.5772,13.6409,13.5347,13.6196,682200.0
2009-01-06 14:30:00,19.24,19.27,19.14,19.25,568400.0,13.6126,13.6338,13.5418,13.6196,568400.0
2009-01-06 14:40:00,19.25,19.46,19.23,19.39,829800.0,13.6196,13.7682,13.6055,13.7187,829800.0
2009-01-06 14:50:00,19.39,19.43,19.3,19.41,654200.0,13.7187,13.747,13.655,13.7328,654200.0
2009-01-06 15:00:00,19.41,19.48,19.32,19.35,906500.0,13.7328,13.7824,13.6692,13.6904,906500.0
2009-01-06 15:10:00,19.35,19.93,19.28,19.74,2197700.0,13.6904,14.1007,13.6409,13.9663,2197700.0
2009-01-06 15:20:00,19.74,19.8,19.29,19.49,2301200.0,13.9663,14.0088,13.6479,13.7894,2301200.0
2009-01-06 15:30:00,19.48,19.65,19.31,19.41,1627800.0,13.7824,13.9026,13.6621,13.7328,1627800.0
2009-01-06 15:40:00,19.41,19.75,19.41,19.7,1511600.0,13.7328,13.9734,13.7328,13.938,1511600.0
2009-01-06 15:50:00,19.7,19.74,19.46,19.56,1968700.0,13.938,13.9663,13.7682,13.839,1968700.0
2009-01-07 09:30:00,19.07,19.13,18.6,18.83,1967900.0,13.4923,13.5347,13.1597,13.3225,1967900.0
2009-01-07 09:40:00,18.82,19.04,18.74,18.89,1248800.0,13.3154,13.471,13.2588,13.3649,1248800.0
2009-01-07 09:50:00,18.89,19.06,18.84,19.02,685400.0,13.3649,13.4852,13.3295,13.4569,685400.0
2009-01-07 10:00:00,19.03,19.35,19.0,19.34,1022700.0,13.464,13.6904,13.4427,13.6833,1022700.0
2009-01-07 10:10:00,19.34,19.35,19.08,19.19,1079400.0,13.6833,13.6904,13.4993,13.5772,1079400.0
2009-01-07 10:20:00,19.18,19.2,19.03,19.2,772200.0,13.5701,13.5842,13.464,13.5842,772200.0
2009-01-07 10:30:00,19.19,19.38,19.11,19.14,897300.0,13.5772,13.7116,13.5206,13.5418,897300.0
2009-01-07 10:40:00,19.13,19.18,18.91,18.93,739800.0,13.5347,13.5701,13.3791,13.3932,739800.0
2009-01-07 10:50:00,18.92,19.05,18.83,19.0,970600.0,13.3861,13.4781,13.3225,13.4427,970600.0
2009-01-07 11:00:00,19.0,19.08,18.94,19.05,493200.0,13.4427,13.4993,13.4003,13.4781,493200.0
2009-01-07 11:10:00,19.05,19.05,18.93,18.99,522900.0,13.4781,13.4781,13.3932,13.4357,522900.0
2009-01-07 11:20:00,18.98,19.0,18.87,18.99,487400.0,13.4286,13.4427,13.3508,13.4357,487400.0
2009-01-07 11:30:00,18.99,19.01,18.95,18.99,392900.0,13.4357,13.4498,13.4074,13.4357,392900.0
2009-01-07 11:40:00,18.99,19.0,18.9,18.95,756600.0,13.4357,13.4427,13.372,13.4074,756600.0
2009-01-07 11:50:00,18.94,18.99,18.84,18.9,498500.0,13.4003,13.4357,13.3295,13.372,498500.0
2009-01-07 12:00:00,18.89,18.9,18.73,18.75,486800.0,13.3649,13.372,13.2517,13.2659,486800.0
2009-01-07 12:10:00,18.76,18.76,18.46,18.57,1274500.0,13.2729,13.2729,13.0607,13.1385,1274500.0
2009-01-07 12:20:00,18.57,18.58,18.3,18.33,747800.0,13.1385,13.1456,12.9475,12.9687,747800.0
2009-01-07 12:30:00,18.33,18.47,18.3,18.41,705500.0,12.9687,13.0678,12.9475,13.0253,705500.0
2009-01-07 12:40:00,18.41,18.42,18.31,18.33,414100.0,13.0253,13.0324,12.9546,12.9687,414100.0
2009-01-07 12:50:00,18.33,18.36,18.26,18.29,484700.0,12.9687,12.9899,12.9192,12.9404,484700.0
2009-01-07 13:00:00,18.29,18.35,18.22,18.32,506300.0,12.9404,12.9829,12.8909,12.9616,506300.0
2009-01-07 13:10:00,18.33,18.35,18.25,18.26,368300.0,12.9687,12.9829,12.9121,12.9192,368300.0
2009-01-07 13:20:00,18.26,18.26,18.02,18.02,1014000.0,12.9192,12.9192,12.7494,12.7494,1014000.0
2009-01-07 13:30:00,18.03,18.1,17.94,18.05,1037800.0,12.7565,12.806,12.6928,12.7706,1037800.0
2009-01-07 13:40:00,18.05,18.06,17.8,17.82,908500.0,12.7706,12.7777,12.5937,12.6079,908500.0
2009-01-07 13:50:00,17.82,17.97,17.8,17.86,399800.0,12.6079,12.714,12.5937,12.6362,399800.0
2009-01-07 14:00:00,17.87,17.98,17.86,17.94,319500.0,12.6433,12.7211,12.6362,12.6928,319500.0
2009-01-07 14:10:00,17.94,18.06,17.85,17.98,554400.0,12.6928,12.7777,12.6291,12.7211,554400.0
2009-01-07 14:20:00,17.95,18.04,17.83,17.92,425700.0,12.6999,12.7635,12.615,12.6786,425700.0
2009-01-07 14:30:00,17.91,17.97,17.85,17.91,328700.0,12.6716,12.714,12.6291,12.6716,328700.0
2009-01-07 14:40:00,17.91,18.08,17.85,18.01,600300.0,12.6716,12.7918,12.6291,12.7423,600300.0
2009-01-07 14:50:00,18.02,18.02,17.92,17.95,336000.0,12.7494,12.7494,12.6786,12.6999,336000.0
2009-01-07 15:00:00,17.95,17.96,17.76,17.83,713000.0,12.6999,12.7069,12.5654,12.615,713000.0
2009-01-07 15:10:00,17.83,18.0,17.81,18.0,523000.0,12.615,12.7352,12.6008,12.7352,523000.0
2009-01-07 15:20:00,18.0,18.08,17.87,18.07,641500.0,12.7352,12.7918,12.6433,12.7848,641500.0
2009-01-07 15:30:00,18.07,18.3,18.05,18.14,1134600.0,12.7848,12.9475,12.7706,12.8343,1134600.0
2009-01-07 15:40:00,18.14,18.14,17.96,17.98,860200.0,12.8343,12.8343,12.7069,12.7211,860200.0
2009-01-07 15:50:00,17.97,18.16,17.88,18.12,1680100.0,12.714,12.8484,12.6503,12.8201,1680100.0
2009-01-08 09:30:00,17.9,18.1,17.67,17.83,889700.0,12.6645,12.806,12.5018,12.615,889700.0
2009-01-08 09:40:00,17.84,18.14,17.65,18.04,710400.0,12.622,12.8343,12.4876,12.7635,710400.0
2009-01-08 09:50:00,18.04,18.34,18.04,18.13,992300.0,12.7635,12.9758,12.7635,12.8272,992300.0
2009-01-08 10:00:00,18.12,18.47,18.01,18.4,705700.0,12.8201,13.0678,12.7423,13.0182,705700.0
2009-01-08 10:10:00,18.39,18.47,18.24,18.28,673300.0,13.0112,13.0678,12.905,12.9333,673300.0
2009-01-08 10:20:00,18.28,18.65,18.27,18.65,946200.0,12.9333,13.1951,12.9263,13.1951,946200.0
2009-01-08 10:30:00,18.65,18.78,18.5,18.68,752500.0,13.1951,13.2871,13.089,13.2163,752500.0
2009-01-08 10:40:00,18.68,18.91,18.68,18.85,714300.0,13.2163,13.3791,13.2163,13.3366,714300.0
2009-01-08 10:50:00,18.85,18.9,18.64,18.7,513100.0,13.3366,13.372,13.188,13.2305,513100.0
2009-01-08 11:00:00,18.71,18.81,18.65,18.71,415100.0,13.2376,13.3083,13.1951,13.2376,415100.0
2009-01-08 11:10:00,18.7,18.78,18.65,18.76,412500.0,13.2305,13.2871,13.1951,13.2729,412500.0
2009-01-08 11:20:00,18.76,18.81,18.59,18.6,535500.0,13.2729,13.3083,13.1527,13.1597,535500.0
2009-01-08 11:30:00,18.6,18.66,18.55,18.61,566200.0,13.1597,13.2022,13.1244,13.1668,566200.0
2009-01-08 11:40:00,18.6,18.65,18.54,18.63,307300.0,13.1597,13.1951,13.1173,13.181,307300.0
2009-01-08 11:50:00,18.63,18.64,18.5,18.5,425100.0,13.181,13.188,13.089,13.089,425100.0
2009-01-08 12:00:00,18.5,18.68,18.5,18.67,403100.0,13.089,13.2163,13.089,13.2093,403100.0
2009-01-08 12:10:00,18.67,18.72,18.6,18.6,378600.0,13.2093,13.2446,13.1597,13.1597,378600.0
2009-01-08 12:20:00,18.59,18.64,18.55,18.58,332400.0,13.1527,13.188,13.1244,13.1456,332400.0
2009-01-08 12:30:00,18.58,18.62,18.52,18.52,259000.0,13.1456,13.1739,13.1031,13.1031,259000.0
2009-01-08 12:40:00,18.52,18.74,18.52,18.69,366200.0,13.1031,13.2588,13.1031,13.2234,366200.0
2009-01-08 12:50:00,18.7,18.83,18.61,18.62,473500.0,13.2305,13.3225,13.1668,13.1739,473500.0
2009-01-08 13:00:00,18.61,18.63,18.54,18.58,290900.0,13.1668,13.181,13.1173,13.1456,290900.0
2009-01-08 13:10:00,18.58,18.59,18.5,18.54,206300.0,13.1456,13.1527,13.089,13.1173,206300.0
2009-01-08 13:20:00,18.53,18.72,18.51,18.59,400200.0,13.1102,13.2446,13.0961,13.1527,400200.0
2009-01-08 13:30:00,18.59,18.73,18.57,18.69,284900.0,13.1527,13.2517,13.1385,13.2234,284900.0
2009-01-08 13:40:00,18.7,18.77,18.66,18.71,193500.0,13.2305,13.28,13.2022,13.2376,193500.0
2009-01-08 13:50:00,18.71,18.72,18.6,18.64,236400.0,13.2376,13.2446,13.1597,13.188,236400.0
2009-01-08 14:00:00,18.64,18.68,18.55,18.65,329100.0,13.188,13.2163,13.1244,13.1951,329100.0
2009-01-08 14:10:00,18.65,18.82,18.62,18.77,356800.0,13.1951,13.3154,13.1739,13.28,356800.0
2009-01-08 14:20:00,18.77,18.78,18.65,18.66,272100.0,13.28,13.2871,13.1951,13.2022,272100.0
2009-01-08 14:30:00,18.66,18.67,18.5,18.53,472800.0,13.2022,13.2093,13.089,13.1102,472800.0
2009-01-08 14:40:00,18.52,18.75,18.45,18.63,545300.0,13.1031,13.2659,13.0536,13.181,545300.0
2009-01-08 14:50:00,18.62,18.8,18.62,18.76,487300.0,13.1739,13.3012,13.1739,13.2729,487300.0
2009-01-08 15:00:00,18.75,18.86,18.72,18.72,527500.0,13.2659,13.3437,13.2446,13.2446,527500.0
2009-01-08 15:10:00,18.72,18.73,18.61,18.65,384300.0,13.2446,13.2517,13.1668,13.1951,384300.0
2009-01-08 15:20:00,18.65,18.74,18.56,18.73,466500.0,13.1951,13.2588,13.1314,13.2517,466500.0
2009-01-08 15:30:00,18.72,18.77,18.66,18.76,546400.0,13.2446,13.28,13.2022,13.2729,546400.0
2009-01-08 15:40:00,18.75,18.98,18.75,18.88,1060200.0,13.2659,13.4286,13.2659,13.3578,1060200.0
2009-01-08 15:50:00,18.88,18.88,18.73,18.82,1442800.0,13.3578,13.3578,13.2517,13.3154,1442800.0
2009-01-09 09:30:00,18.98,19.44,18.69,18.93,1003700.0,13.4286,13.7541,13.2234,13.3932,1003700.0
2009-01-09 09:40:00,18.93,19.19,18.74,18.97,1063700.0,13.3932,13.5772,13.2588,13.4215,1063700.0
2009-01-09 09:50:00,18.97,19.22,18.92,19.0,929400.0,13.4215,13.5984,13.3861,13.4427,929400.0
2009-01-09 10:00:00,19.0,19.45,19.0,19.44,899400.0,13.4427,13.7611,13.4427,13.7541,899400.0
2009-01-09 10:10:00,19.44,19.89,19.42,19.68,2857000.0,13.7541,14.0724,13.7399,13.9239,2857000.0
2009-01-09 10:20:00,19.68,19.98,19.67,19.93,1971300.0,13.9239,14.1361,13.9168,14.1007,1971300.0
2009-01-09 10:30:00,19.93,19.93,19.63,19.75,1336700.0,14.1007,14.1007,13.8885,13.9734,1336700.0
2009-01-09 10:40:00,19.76,19.76,19.46,19.5,1063800.0,13.9805,13.9805,13.7682,13.7965,1063800.0
2009-01-09 10:50:00,19.5,19.61,19.24,19.32,1345700.0,13.7965,13.8743,13.6126,13.6692,1345700.0
2009-01-09 11:00:00,19.33,19.45,19.28,19.32,820500.0,13.6762,13.7611,13.6409,13.6692,820500.0
2009-01-09 11:10:00,19.32,19.33,19.19,19.22,730200.0,13.6692,13.6762,13.5772,13.5984,730200.0
2009-01-09 11:20:00,19.22,19.45,19.21,19.43,885700.0,13.5984,13.7611,13.5913,13.747,885700.0
2009-01-09 11:30:00,19.43,19.52,19.24,19.29,628600.0,13.747,13.8107,13.6126,13.6479,628600.0
2009-01-09 11:40:00,19.29,19.33,19.2,19.22,482500.0,13.6479,13.6762,13.5842,13.5984,482500.0
2009-01-09 11:50:00,19.22,19.25,19.06,19.17,783900.0,13.5984,13.6196,13.4852,13.563,783900.0
2009-01-09 12:00:00,19.18,19.48,19.17,19.44,621200.0,13.5701,13.7824,13.563,13.7541,621200.0
2009-01-09 12:10:00,19.44,19.46,19.32,19.33,306700.0,13.7541,13.7682,13.6692,13.6762,306700.0
2009-01-09 12:20:00,19.33,19.41,19.21,19.34,380800.0,13.6762,13.7328,13.5913,13.6833,380800.0
2009-01-09 12:30:00,19.34,19.34,19.14,19.23,591500.0,13.6833,13.6833,13.5418,13.6055,591500.0
2009-01-09 12:40:00,19.23,19.24,19.09,19.1,304300.0,13.6055,13.6126,13.5064,13.5135,304300.0
2009-01-09 12:50:00,19.1,19.26,19.1,19.18,199200.0,13.5135,13.6267,13.5135,13.5701,199200.0
2009-01-09 13:00:00,19.18,19.44,19.18,19.33,647000.0,13.5701,13.7541,13.5701,13.6762,647000.0
2009-01-09 13:10:00,19.33,19.36,19.18,19.28,429300.0,13.6762,13.6975,13.5701,13.6409,429300.0
2009-01-09 13:20:00,19.28,19.29,19.2,19.24,270400.0,13.6409,13.6479,13.5842,13.6126,270400.0
2009-01-09 13:30:00,19.25,19.36,19.24,19.28,319600.0,13.6196,13.6975,13.6126,13.6409,319600.0
2009-01-09 13:40:00,19.28,19.37,19.28,19.31,261200.0,13.6409,13.7045,13.6409,13.6621,261200.0
2009-01-09 13:50:00,19.3,19.31,19.25,19.27,260100.0,13.655,13.6621,13.6196,13.6338,260100.0
2009-01-09 14:00:00,19.27,19.46,19.26,19.42,466600.0,13.6338,13.7682,13.6267,13.7399,466600.0
2009-01-09 14:10:00,19.42,19.45,19.3,19.38,545600.0,13.7399,13.7611,13.655,13.7116,545600.0
2009-01-09 14:20:00,19.38,19.54,19.33,19.49,663000.0,13.7116,13.8248,13.6762,13.7894,663000.0
2009-01-09 14:30:00,19.48,19.59,19.43,19.45,518900.0,13.7824,13.8602,13.747,13.7611,518900.0
2009-01-09 14:40:00,19.45,19.59,19.38,19.44,503700.0,13.7611,13.8602,13.7116,13.7541,503700.0
2009-01-09 14:50:00,19.44,19.52,19.42,19.51,268100.0,13.7541,13.8107,13.7399,13.8036,268100.0
2009-01-09 15:00:00,19.51,19.52,19.39,19.4,498200.0,13.8036,13.8107,13.7187,13.7258,498200.0
2009-01-09 15:10:00,19.41,19.43,19.3,19.32,473500.0,13.7328,13.747,13.655,13.6692,473500.0
2009-01-09 15:20:00,19.32,19.75,19.16,19.56,1865700.0,13.6692,13.9734,13.5559,13.839,1865700.0
2009-01-09 15:30:00,19.57,19.75,19.35,19.6,2690400.0,13.846,13.9734,13.6904,13.8673,2690400.0
2009-01-09 15:40:00,19.6,19.73,19.47,19.6,1961000.0,13.8673,13.9592,13.7753,13.8673,1961000.0
2009-01-09 15:50:00,19.6,19.63,19.04,19.06,2360400.0,13.8673,13.8885,13.471,13.4852,2360400.0
2009-01-12 09:30:00,20.15,20.95,19.95,19.95,5386500.0,14.2564,14.8224,14.1149,14.1149,5386500.0
2009-01-12 09:40:00,19.97,20.48,19.7,20.28,2847200.0,14.129,14.4899,13.938,14.3484,2847200.0
2009-01-12 09:50:00,20.28,20.28,19.86,20.19,1530400.0,14.3484,14.3484,14.0512,14.2847,1530400.0
2009-01-12 10:00:00,20.18,20.19,19.9,20.07,732200.0,14.2776,14.2847,14.0795,14.1998,732200.0
2009-01-12 10:10:00,20.07,20.25,19.98,20.05,982500.0,14.1998,14.3271,14.1361,14.1856,982500.0
2009-01-12 10:20:00,20.05,20.36,20.0,20.32,946300.0,14.1856,14.405,14.1503,14.3767,946300.0
2009-01-12 10:30:00,20.33,20.38,20.04,20.05,1038900.0,14.3837,14.4191,14.1786,14.1856,1038900.0
2009-01-12 10:40:00,20.05,20.09,19.92,20.01,1134000.0,14.1856,14.2139,14.0937,14.1573,1134000.0
2009-01-12 10:50:00,20.01,20.08,19.91,19.98,523500.0,14.1573,14.2069,14.0866,14.1361,523500.0
2009-01-12 11:00:00,19.98,20.02,19.69,19.72,1382400.0,14.1361,14.1644,13.9309,13.9522,1382400.0
2009-01-12 11:10:00,19.73,19.85,19.7,19.78,748100.0,13.9592,14.0441,13.938,13.9946,748100.0
2009-01-12 11:20:00,19.78,19.8,19.7,19.74,835300.0,13.9946,14.0088,13.938,13.9663,835300.0
2009-01-12 11:30:00,19.73,19.78,19.68,19.75,719400.0,13.9592,13.9946,13.9239,13.9734,719400.0
2009-01-12 11:40:00,19.75,19.79,19.71,19.72,393900.0,13.9734,14.0017,13.9451,13.9522,393900.0
2009-01-12 11:50:00,19.72,19.78,19.69,19.76,621400.0,13.9522,13.9946,13.9309,13.9805,621400.0
2009-01-12 12:00:00,19.75,19.88,19.72,19.74,694300.0,13.9734,14.0654,13.9522,13.9663,694300.0
2009-01-12 12:10:00,19.74,19.95,19.73,19.95,854300.0,13.9663,14.1149,13.9592,14.1149,854300.0
2009-01-12 12:20:00,19.95,20.0,19.88,19.93,366900.0,14.1149,14.1503,14.0654,14.1007,366900.0
2009-01-12 12:30:00,19.93,20.04,19.92,19.95,277600.0,14.1007,14.1786,14.0937,14.1149,277600.0
2009-01-12 12:40:00,19.96,19.96,19.8,19.85,478500.0,14.122,14.122,14.0088,14.0441,478500.0
2009-01-12 12:50:00,19.85,19.86,19.69,19.71,578000.0,14.0441,14.0512,13.9309,13.9451,578000.0
2009-01-12 13:00:00,19.71,19.76,19.69,19.72,598200.0,13.9451,13.9805,13.9309,13.9522,598200.0
2009-01-12 13:10:00,19.72,19.77,19.7,19.72,490200.0,13.9522,13.9875,13.938,13.9522,490200.0
2009-01-12 13:20:00,19.72,19.75,19.53,19.53,1325400.0,13.9522,13.9734,13.8177,13.8177,1325400.0
2009-01-12 13:30:00,19.54,19.62,19.11,19.18,1342500.0,13.8248,13.8814,13.5206,13.5701,1342500.0
2009-01-12 13:40:00,19.17,19.54,19.1,19.44,1412500.0,13.563,13.8248,13.5135,13.7541,1412500.0
2009-01-12 13:50:00,19.44,19.52,19.37,19.37,783400.0,13.7541,13.8107,13.7045,13.7045,783400.0
2009-01-12 14:00:00,19.38,19.38,19.07,19.18,886800.0,13.7116,13.7116,13.4923,13.5701,886800.0
2009-01-12 14:10:00,19.18,19.25,18.97,18.99,1051700.0,13.5701,13.6196,13.4215,13.4357,1051700.0
2009-01-12 14:20:00,18.98,19.17,18.76,19.11,1434900.0,13.4286,13.563,13.2729,13.5206,1434900.0
2009-01-12 14:30:00,19.11,19.13,18.82,19.02,1092300.0,13.5206,13.5347,13.3154,13.4569,1092300.0
2009-01-12 14:40:00,19.02,19.24,18.96,19.11,879700.0,13.4569,13.6126,13.4144,13.5206,879700.0
2009-01-12 14:50:00,19.1,19.11,18.94,18.99,840200.0,13.5135,13.5206,13.4003,13.4357,840200.0
2009-01-12 15:00:00,19.0,19.07,18.62,18.66,1070600.0,13.4427,13.4923,13.1739,13.2022,1070600.0
2009-01-12 15:10:00,18.67,18.67,18.27,18.3,1325500.0,13.2093,13.2093,12.9263,12.9475,1325500.0
2009-01-12 15:20:00,18.3,18.44,18.07,18.08,2033900.0,12.9475,13.0465,12.7848,12.7918,2033900.0
2009-01-12 15:30:00,18.08,18.32,18.08,18.18,1607800.0,12.7918,12.9616,12.7918,12.8626,1607800.0
2009-01-12 15:40:00,18.18,18.8,18.16,18.79,2575100.0,12.8626,13.3012,12.8484,13.2942,2575100.0
2009-01-12 15:50:00,18.79,18.9,18.65,18.79,2629600.0,13.2942,13.372,13.1951,13.2942,2629600.0
2009-01-13 09:30:00,18.27,18.57,17.86,18.26,2572900.0,12.9263,13.1385,12.6362,12.9192,2572900.0
2009-01-13 09:40:00,18.27,18.76,18.18,18.51,1485900.0,12.9263,13.2729,12.8626,13.0961,1485900.0
2009-01-13 09:50:00,18.5,18.65,18.3,18.43,890400.0,13.089,13.1951,12.9475,13.0395,890400.0
2009-01-13 10:00:00,18.44,18.63,18.29,18.47,1149200.0,13.0465,13.181,12.9404,13.0678,1149200.0
2009-01-13 10:10:00,18.46,18.56,18.18,18.4,1046100.0,13.0607,13.1314,12.8626,13.0182,1046100.0
2009-01-13 10:20:00,18.4,18.45,18.2,18.32,829200.0,13.0182,13.0536,12.8767,12.9616,829200.0
2009-01-13 10:30:00,18.32,18.7,18.25,18.64,1038100.0,12.9616,13.2305,12.9121,13.188,1038100.0
2009-01-13 10:40:00,18.64,19.38,18.62,19.26,1549400.0,13.188,13.7116,13.1739,13.6267,1549400.0
2009-01-13 10:50:00,19.26,19.58,19.02,19.47,1550100.0,13.6267,13.8531,13.4569,13.7753,1550100.0
2009-01-13 11:00:00,19.46,19.5,19.27,19.43,810600.0,13.7682,13.7965,13.6338,13.747,810600.0
2009-01-13 11:10:00,19.43,19.47,19.2,19.23,532800.0,13.747,13.7753,13.5842,13.6055,532800.0
2009-01-13 11:20:00,19.23,19.51,19.13,19.44,772500.0,13.6055,13.8036,13.5347,13.7541,772500.0
2009-01-13 11:30:00,19.44,19.57,19.36,19.42,852000.0,13.7541,13.846,13.6975,13.7399,852000.0
2009-01-13 11:40:00,19.42,19.45,19.17,19.26,759400.0,13.7399,13.7611,13.563,13.6267,759400.0
2009-01-13 11:50:00,19.26,19.38,19.19,19.3,410100.0,13.6267,13.7116,13.5772,13.655,410100.0
2009-01-13 12:00:00,19.3,19.38,19.22,19.22,325300.0,13.655,13.7116,13.5984,13.5984,325300.0
2009-01-13 12:10:00,19.22,19.23,18.99,19.07,529400.0,13.5984,13.6055,13.4357,13.4923,529400.0
2009-01-13 12:20:00,19.06,19.22,19.06,19.2,299200.0,13.4852,13.5984,13.4852,13.5842,299200.0
2009-01-13 12:30:00,19.19,19.47,19.17,19.4,474700.0,13.5772,13.7753,13.563,13.7258,474700.0
2009-01-13 12:40:00,19.4,19.41,19.1,19.18,353800.0,13.7258,13.7328,13.5135,13.5701,353800.0
2009-01-13 12:50:00,19.17,19.28,19.09,19.1,217500.0,13.563,13.6409,13.5064,13.5135,217500.0
2009-01-13 13:00:00,19.1,19.15,18.99,19.09,384800.0,13.5135,13.5489,13.4357,13.5064,384800.0
2009-01-13 13:10:00,19.09,19.17,19.01,19.05,261200.0,13.5064,13.563,13.4498,13.4781,261200.0
2009-01-13 13:20:00,19.02,19.05,18.82,18.94,453300.0,13.4569,13.4781,13.3154,13.4003,453300.0
2009-01-13 13:30:00,18.93,18.94,18.73,18.8,352900.0,13.3932,13.4003,13.2517,13.3012,352900.0
2009-01-13 13:40:00,18.8,18.84,18.63,18.68,405300.0,13.3012,13.3295,13.181,13.2163,405300.0
2009-01-13 13:50:00,18.67,18.71,18.58,18.65,370700.0,13.2093,13.2376,13.1456,13.1951,370700.0
2009-01-13 14:00:00,18.65,18.8,18.61,18.77,501800.0,13.1951,13.3012,13.1668,13.28,501800.0
2009-01-13 14:10:00,18.77,19.08,18.77,19.07,478500.0,13.28,13.4993,13.28,13.4923,478500.0
2009-01-13 14:20:00,19.08,19.09,18.77,18.85,406400.0,13.4993,13.5064,13.28,13.3366,406400.0
2009-01-13 14:30:00,18.85,19.3,18.85,19.22,560900.0,13.3366,13.655,13.3366,13.5984,560900.0
2009-01-13 14:40:00,19.23,19.4,19.18,19.34,865600.0,13.6055,13.7258,13.5701,13.6833,865600.0
2009-01-13 14:50:00,19.33,19.33,19.0,19.0,560400.0,13.6762,13.6762,13.4427,13.4427,560400.0
2009-01-13 15:00:00,19.0,19.05,18.82,18.88,575300.0,13.4427,13.4781,13.3154,13.3578,575300.0
2009-01-13 15:10:00,18.88,19.05,18.86,18.98,421700.0,13.3578,13.4781,13.3437,13.4286,421700.0
2009-01-13 15:20:00,18.99,19.14,18.92,19.07,648700.0,13.4357,13.5418,13.3861,13.4923,648700.0
2009-01-13 15:30:00,19.06,19.2,18.8,19.12,957800.0,13.4852,13.5842,13.3012,13.5276,957800.0
2009-01-13 15:40:00,19.12,19.3,19.08,19.21,821500.0,13.5276,13.655,13.4993,13.5913,821500.0
2009-01-13 15:50:00,19.2,19.24,18.73,18.83,1909700.0,13.5842,13.6126,13.2517,13.3225,1909700.0
2009-01-14 09:30:00,18.24,18.46,18.1,18.14,2200800.0,12.905,13.0607,12.806,12.8343,2200800.0
2009-01-14 09:40:00,18.14,18.25,17.73,17.9,1735300.0,12.8343,12.9121,12.5442,12.6645,1735300.0
2009-01-14 09:50:00,17.91,18.09,17.81,17.91,1602400.0,12.6716,12.7989,12.6008,12.6716,1602400.0
2009-01-14 10:00:00,17.9,18.21,17.73,17.76,1598400.0,12.6645,12.8838,12.5442,12.5654,1598400.0
2009-01-14 10:10:00,17.76,17.9,17.55,17.65,1374300.0,12.5654,12.6645,12.4169,12.4876,1374300.0
2009-01-14 10:20:00,17.65,17.76,17.48,17.59,1110000.0,12.4876,12.5654,12.3673,12.4452,1110000.0
2009-01-14 10:30:00,17.59,17.59,17.3,17.41,767200.0,12.4452,12.4452,12.24,12.3178,767200.0
2009-01-14 10:40:00,17.4,17.46,17.2,17.33,1039100.0,12.3107,12.3532,12.1692,12.2612,1039100.0
2009-01-14 10:50:00,17.33,17.6,17.33,17.53,960900.0,12.2612,12.4522,12.2612,12.4027,960900.0
2009-01-14 11:00:00,17.53,17.6,17.4,17.43,721100.0,12.4027,12.4522,12.3107,12.332,721100.0
2009-01-14 11:10:00,17.43,17.64,17.37,17.61,870600.0,12.332,12.4805,12.2895,12.4593,870600.0
2009-01-14 11:20:00,17.61,17.77,17.57,17.65,986200.0,12.4593,12.5725,12.431,12.4876,986200.0
2009-01-14 11:30:00,17.65,17.76,17.63,17.75,588700.0,12.4876,12.5654,12.4735,12.5584,588700.0
2009-01-14 11:40:00,17.75,17.87,17.75,17.75,488600.0,12.5584,12.6433,12.5584,12.5584,488600.0
2009-01-14 11:50:00,17.75,17.95,17.73,17.87,970500.0,12.5584,12.6999,12.5442,12.6433,970500.0
2009-01-14 12:00:00,17.87,17.97,17.71,17.79,921000.0,12.6433,12.714,12.5301,12.5867,921000.0
2009-01-14 12:10:00,17.79,17.8,17.48,17.59,768400.0,12.5867,12.5937,12.3673,12.4452,768400.0
2009-01-14 12:20:00,17.59,17.59,17.43,17.55,669200.0,12.4452,12.4452,12.332,12.4169,669200.0
2009-01-14 12:30:00,17.55,17.63,17.52,17.58,849900.0,12.4169,12.4735,12.3956,12.4381,849900.0
2009-01-14 12:40:00,17.57,17.63,17.41,17.53,658700.0,12.431,12.4735,12.3178,12.4027,658700.0
2009-01-14 12:50:00,17.53,17.57,17.38,17.4,754100.0,12.4027,12.431,12.2966,12.3107,754100.0
2009-01-14 13:00:00,17.39,17.46,17.23,17.36,822400.0,12.3037,12.3532,12.1904,12.2824,822400.0
2009-01-14 13:10:00,17.36,17.37,17.21,17.3,667500.0,12.2824,12.2895,12.1763,12.24,667500.0
2009-01-14 13:20:00,17.31,17.34,17.16,17.18,519000.0,12.2471,12.2683,12.1409,12.1551,519000.0
2009-01-14 13:30:00,17.18,17.21,16.96,17.08,1193500.0,12.1551,12.1763,11.9994,12.0843,1193500.0
2009-01-14 13:40:00,17.08,17.28,17.05,17.08,635900.0,12.0843,12.2258,12.0631,12.0843,635900.0
2009-01-14 13:50:00,17.07,17.15,17.0,17.07,354300.0,12.0772,12.1338,12.0277,12.0772,354300.0
2009-01-14 14:00:00,17.06,17.17,17.0,17.16,472900.0,12.0702,12.148,12.0277,12.1409,472900.0
2009-01-14 14:10:00,17.16,17.35,17.16,17.26,925900.0,12.1409,12.2754,12.1409,12.2117,925900.0
2009-01-14 14:20:00,17.25,17.33,17.15,17.33,613000.0,12.2046,12.2612,12.1338,12.2612,613000.0
2009-01-14 14:30:00,17.32,17.65,17.32,17.51,975900.0,12.2541,12.4876,12.2541,12.3886,975900.0
2009-01-14 14:40:00,17.51,17.59,17.36,17.49,723700.0,12.3886,12.4452,12.2824,12.3744,723700.0
2009-01-14 14:50:00,17.49,17.69,17.42,17.59,725500.0,12.3744,12.5159,12.3249,12.4452,725500.0
2009-01-14 15:00:00,17.59,17.6,17.34,17.43,628400.0,12.4452,12.4522,12.2683,12.332,628400.0
2009-01-14 15:10:00,17.43,17.44,17.18,17.24,568200.0,12.332,12.339,12.1551,12.1975,568200.0
2009-01-14 15:20:00,17.24,17.45,17.22,17.32,901200.0,12.1975,12.3461,12.1834,12.2541,901200.0
2009-01-14 15:30:00,17.32,17.37,17.05,17.09,809800.0,12.2541,12.2895,12.0631,12.0914,809800.0
2009-01-14 15:40:00,17.1,17.37,17.0,17.37,1689100.0,12.0985,12.2895,12.0277,12.2895,1689100.0
2009-01-14 15:50:00,17.37,17.49,17.11,17.18,2313400.0,12.2895,12.3744,12.1055,12.1551,2313400.0
2009-01-15 09:30:00,17.08,17.53,16.81,17.5,1649600.0,12.0843,12.4027,11.8933,12.3815,1649600.0
2009-01-15 09:40:00,17.5,17.6,16.67,16.91,1687100.0,12.3815,12.4522,11.7942,11.964,1687100.0
2009-01-15 09:50:00,16.91,17.1,16.7,16.82,1069600.0,11.964,12.0985,11.8155,11.9004,1069600.0
2009-01-15 10:00:00,16.82,16.99,16.61,16.85,1683100.0,11.9004,12.0206,11.7518,11.9216,1683100.0
2009-01-15 10:10:00,16.84,16.85,16.02,16.07,1655500.0,11.9145,11.9216,11.3344,11.3697,1655500.0
2009-01-15 10:20:00,16.07,16.08,15.52,15.56,2066900.0,11.3697,11.3768,10.9806,11.0089,2066900.0
2009-01-15 10:30:00,15.56,15.76,15.44,15.63,1842600.0,11.0089,11.1504,10.924,11.0584,1842600.0
2009-01-15 10:40:00,15.63,15.79,15.5,15.63,1109900.0,11.0584,11.1716,10.9665,11.0584,1109900.0
2009-01-15 10:50:00,15.63,15.77,15.39,15.48,1286500.0,11.0584,11.1575,10.8886,10.9523,1286500.0
2009-01-15 11:00:00,15.49,15.8,15.47,15.74,990600.0,10.9594,11.1787,10.9452,11.1363,990600.0
2009-01-15 11:10:00,15.74,15.89,15.63,15.63,895800.0,11.1363,11.2424,11.0584,11.0584,895800.0
2009-01-15 11:20:00,15.63,15.91,15.53,15.86,1025800.0,11.0584,11.2565,10.9877,11.2212,1025800.0
2009-01-15 11:30:00,15.85,16.05,15.85,16.0,1097600.0,11.2141,11.3556,11.2141,11.3202,1097600.0
2009-01-15 11:40:00,16.0,16.0,15.79,15.91,972900.0,11.3202,11.3202,11.1716,11.2565,972900.0
2009-01-15 11:50:00,15.9,16.0,15.87,15.95,431700.0,11.2495,11.3202,11.2282,11.2848,431700.0
2009-01-15 12:00:00,15.95,15.97,15.73,15.77,427500.0,11.2848,11.299,11.1292,11.1575,427500.0
2009-01-15 12:10:00,15.77,15.93,15.68,15.9,357800.0,11.1575,11.2707,11.0938,11.2495,357800.0
2009-01-15 12:20:00,15.9,15.9,15.66,15.73,403100.0,11.2495,11.2495,11.0797,11.1292,403100.0
2009-01-15 12:30:00,15.74,15.76,15.67,15.68,279800.0,11.1363,11.1504,11.0867,11.0938,279800.0
2009-01-15 12:40:00,15.68,15.89,15.66,15.84,317800.0,11.0938,11.2424,11.0797,11.207,317800.0
2009-01-15 12:50:00,15.84,15.98,15.83,15.97,315800.0,11.207,11.3061,11.1999,11.299,315800.0
2009-01-15 13:00:00,15.97,16.0,15.89,15.91,304200.0,11.299,11.3202,11.2424,11.2565,304200.0
2009-01-15 13:10:00,15.91,16.0,15.86,15.96,364300.0,11.2565,11.3202,11.2212,11.2919,364300.0
2009-01-15 13:20:00,15.95,16.0,15.9,15.99,408900.0,11.2848,11.3202,11.2495,11.3131,408900.0
2009-01-15 13:30:00,15.99,16.32,15.98,16.28,1096300.0,11.3131,11.5466,11.3061,11.5183,1096300.0
2009-01-15 13:40:00,16.29,16.46,16.21,16.25,750500.0,11.5254,11.6457,11.4688,11.4971,750500.0
2009-01-15 13:50:00,16.24,16.72,16.22,16.62,1115700.0,11.49,11.8296,11.4759,11.7589,1115700.0
2009-01-15 14:00:00,16.63,16.87,16.54,16.7,1092100.0,11.7659,11.9357,11.7023,11.8155,1092100.0
2009-01-15 14:10:00,16.69,16.78,16.52,16.63,801900.0,11.8084,11.8721,11.6881,11.7659,801900.0
2009-01-15 14:20:00,16.64,16.98,16.63,16.96,1135300.0,11.773,12.0136,11.7659,11.9994,1135300.0
2009-01-15 14:30:00,16.96,17.04,16.74,16.93,1318600.0,11.9994,12.056,11.8438,11.9782,1318600.0
2009-01-15 14:40:00,16.93,17.15,16.87,17.14,1181200.0,11.9782,12.1338,11.9357,12.1268,1181200.0
2009-01-15 14:50:00,17.13,17.2,16.82,16.82,1039300.0,12.1197,12.1692,11.9004,11.9004,1039300.0
2009-01-15 15:00:00,16.82,16.93,16.66,16.67,898900.0,11.9004,11.9782,11.7872,11.7942,898900.0
2009-01-15 15:10:00,16.67,16.93,16.66,16.87,811600.0,11.7942,11.9782,11.7872,11.9357,811600.0
2009-01-15 15:20:00,16.86,16.87,16.46,16.5,1287600.0,11.9287,11.9357,11.6457,11.674,1287600.0
2009-01-15 15:30:00,16.51,16.51,16.12,16.25,1253300.0,11.681,11.681,11.4051,11.4971,1253300.0
2009-01-15 15:40:00,16.25,16.26,15.9,15.93,1536400.0,11.4971,11.5042,11.2495,11.2707,1536400.0
2009-01-15 15:50:00,15.93,16.44,15.93,16.28,1977300.0,11.2707,11.6315,11.2707,11.5183,1977300.0
2009-01-16 09:30:00,16.98,17.2,16.3,16.65,2380300.0,12.0136,12.1692,11.5325,11.7801,2380300.0
2009-01-16 09:40:00,16.63,16.87,16.44,16.67,1299500.0,11.7659,11.9357,11.6315,11.7942,1299500.0
2009-01-16 09:50:00,16.67,16.8,16.4,16.56,1054300.0,11.7942,11.8862,11.6032,11.7164,1054300.0
2009-01-16 10:00:00,16.56,16.87,16.55,16.77,807900.0,11.7164,11.9357,11.7093,11.865,807900.0
2009-01-16 10:10:00,16.77,16.77,16.52,16.53,606400.0,11.865,11.865,11.6881,11.6952,606400.0
2009-01-16 10:20:00,16.53,16.69,16.52,16.64,585200.0,11.6952,11.8084,11.6881,11.773,585200.0
2009-01-16 10:30:00,16.64,16.73,16.59,16.65,491700.0,11.773,11.8367,11.7376,11.7801,491700.0
2009-01-16 10:40:00,16.66,16.69,16.54,16.56,458100.0,11.7872,11.8084,11.7023,11.7164,458100.0
2009-01-16 10:50:00,16.57,16.57,16.28,16.3,845300.0,11.7235,11.7235,11.5183,11.5325,845300.0
2009-01-16 11:00:00,16.3,16.34,16.08,16.15,844100.0,11.5325,11.5608,11.3768,11.4263,844100.0
2009-01-16 11:10:00,16.14,16.2,15.63,15.74,1347900.0,11.4193,11.4617,11.0584,11.1363,1347900.0
2009-01-16 11:20:00,15.74,15.96,15.73,15.87,1155100.0,11.1363,11.2919,11.1292,11.2282,1155100.0
2009-01-16 11:30:00,15.88,15.88,15.25,15.36,1521900.0,11.2353,11.2353,10.7896,10.8674,1521900.0
2009-01-16 11:40:00,15.36,15.45,15.05,15.17,1627700.0,10.8674,10.9311,10.6481,10.733,1627700.0
2009-01-16 11:50:00,15.18,15.25,14.6,14.69,1883300.0,10.74,10.7896,10.3297,10.3934,1883300.0
2009-01-16 12:00:00,14.67,14.76,14.31,14.34,2057900.0,10.3792,10.4429,10.1245,10.1457,2057900.0
2009-01-16 12:10:00,14.35,14.39,14.05,14.32,2145500.0,10.1528,10.1811,9.9406,10.1316,2145500.0
2009-01-16 12:20:00,14.31,14.64,14.27,14.63,1303400.0,10.1245,10.358,10.0962,10.3509,1303400.0
2009-01-16 12:30:00,14.63,15.01,14.62,14.94,1214400.0,10.3509,10.6198,10.3438,10.5702,1214400.0
2009-01-16 12:40:00,14.94,14.99,14.77,14.94,825500.0,10.5702,10.6056,10.45,10.5702,825500.0
2009-01-16 12:50:00,14.94,15.15,14.94,15.06,941400.0,10.5702,10.7188,10.5702,10.6551,941400.0
2009-01-16 13:00:00,15.07,15.2,14.93,15.08,686100.0,10.6622,10.7542,10.5632,10.6693,686100.0
2009-01-16 13:10:00,15.08,15.36,14.95,15.08,878800.0,10.6693,10.8674,10.5773,10.6693,878800.0
2009-01-16 13:20:00,15.08,15.08,14.85,15.0,680900.0,10.6693,10.6693,10.5066,10.6127,680900.0
2009-01-16 13:30:00,15.0,15.19,14.92,15.18,955700.0,10.6127,10.7471,10.5561,10.74,955700.0
2009-01-16 13:40:00,15.18,15.24,15.0,15.01,500700.0,10.74,10.7825,10.6127,10.6198,500700.0
2009-01-16 13:50:00,15.02,15.22,14.96,15.22,465700.0,10.6268,10.7683,10.5844,10.7683,465700.0
2009-01-16 14:00:00,15.22,15.55,15.16,15.45,1013900.0,10.7683,11.0018,10.7259,10.9311,1013900.0
2009-01-16 14:10:00,15.45,15.53,15.39,15.43,696900.0,10.9311,10.9877,10.8886,10.9169,696900.0
2009-01-16 14:20:00,15.43,15.45,15.17,15.23,1300000.0,10.9169,10.9311,10.733,10.7754,1300000.0
2009-01-16 14:30:00,15.23,15.32,15.06,15.23,653100.0,10.7754,10.8391,10.6551,10.7754,653100.0
2009-01-16 14:40:00,15.23,15.35,15.09,15.25,644500.0,10.7754,10.8603,10.6764,10.7896,644500.0
2009-01-16 14:50:00,15.25,15.57,15.24,15.55,606400.0,10.7896,11.016,10.7825,11.0018,606400.0
2009-01-16 15:00:00,15.55,15.7,15.34,15.56,824500.0,11.0018,11.108,10.8532,11.0089,824500.0
2009-01-16 15:10:00,15.56,15.99,15.55,15.98,913700.0,11.0089,11.3131,11.0018,11.3061,913700.0
2009-01-16 15:20:00,15.99,16.07,15.38,15.4,1294300.0,11.3131,11.3697,10.8815,10.8957,1294300.0
2009-01-16 15:30:00,15.4,15.71,15.32,15.56,1099300.0,10.8957,11.115,10.8391,11.0089,1099300.0
2009-01-16 15:40:00,15.56,15.68,15.32,15.61,916800.0,11.0089,11.0938,10.8391,11.0443,916800.0
2009-01-16 15:50:00,15.61,15.7,15.52,15.6,1407900.0,11.0443,11.108,10.9806,11.0372,1407900.0
2009-01-20 09:30:00,14.96,15.04,14.31,14.36,1706400.0,10.5844,10.641,10.1245,10.1599,1706400.0
2009-01-20 09:40:00,14.37,14.6,13.75,13.93,1747600.0,10.167,10.3297,9.7283,9.8557,1747600.0
2009-01-20 09:50:00,13.93,14.52,13.92,14.21,1253400.0,9.8557,10.2731,9.8486,10.0538,1253400.0
2009-01-20 10:00:00,14.21,14.5,14.1,14.44,1247600.0,10.0538,10.2589,9.9759,10.2165,1247600.0
2009-01-20 10:10:00,14.44,14.5,14.2,14.31,613000.0,10.2165,10.2589,10.0467,10.1245,613000.0
2009-01-20 10:20:00,14.3,14.6,14.25,14.4,895900.0,10.1174,10.3297,10.0821,10.1882,895900.0
2009-01-20 10:30:00,14.39,14.45,14.17,14.25,612300.0,10.1811,10.2236,10.0255,10.0821,612300.0
2009-01-20 10:40:00,14.25,14.33,14.1,14.32,399400.0,10.0821,10.1387,9.9759,10.1316,399400.0
2009-01-20 10:50:00,14.31,14.44,14.13,14.16,616000.0,10.1245,10.2165,9.9972,10.0184,616000.0
2009-01-20 11:00:00,14.16,14.28,14.12,14.25,371800.0,10.0184,10.1033,9.9901,10.0821,371800.0
2009-01-20 11:10:00,14.25,14.27,14.11,14.12,407800.0,10.0821,10.0962,9.983,9.9901,407800.0
2009-01-20 11:20:00,14.12,14.14,14.01,14.08,588600.0,9.9901,10.0042,9.9123,9.9618,588600.0
2009-01-20 11:30:00,14.08,14.41,14.07,14.3,632600.0,9.9618,10.1953,9.9547,10.1174,632600.0
2009-01-20 11:40:00,14.3,14.5,14.28,14.36,339300.0,10.1174,10.2589,10.1033,10.1599,339300.0
2009-01-20 11:50:00,14.35,14.45,14.25,14.28,315800.0,10.1528,10.2236,10.0821,10.1033,315800.0
2009-01-20 12:00:00,14.28,14.41,14.27,14.36,354100.0,10.1033,10.1953,10.0962,10.1599,354100.0
2009-01-20 12:10:00,14.34,14.5,14.31,14.44,248500.0,10.1457,10.2589,10.1245,10.2165,248500.0
2009-01-20 12:20:00,14.44,14.44,14.06,14.15,403600.0,10.2165,10.2165,9.9476,10.0113,403600.0
2009-01-20 12:30:00,14.15,14.29,14.12,14.16,476100.0,10.0113,10.1104,9.9901,10.0184,476100.0
2009-01-20 12:40:00,14.16,14.3,14.11,14.12,340900.0,10.0184,10.1174,9.983,9.9901,340900.0
2009-01-20 12:50:00,14.11,14.16,14.01,14.07,385000.0,9.983,10.0184,9.9123,9.9547,385000.0
2009-01-20 13:00:00,14.08,14.24,14.05,14.12,337700.0,9.9618,10.075,9.9406,9.9901,337700.0
2009-01-20 13:10:00,14.13,14.13,14.0,14.06,451400.0,9.9972,9.9972,9.9052,9.9476,451400.0
2009-01-20 13:20:00,14.06,14.2,14.03,14.2,474000.0,9.9476,10.0467,9.9264,10.0467,474000.0
2009-01-20 13:30:00,14.19,14.2,14.1,14.11,562700.0,10.0396,10.0467,9.9759,9.983,562700.0
2009-01-20 13:40:00,14.12,14.17,14.0,14.02,706000.0,9.9901,10.0255,9.9052,9.9193,706000.0
2009-01-20 13:50:00,14.01,14.04,13.76,13.77,804600.0,9.9123,9.9335,9.7354,9.7425,804600.0
2009-01-20 14:00:00,13.76,13.94,13.69,13.9,647900.0,9.7354,9.8627,9.6859,9.8344,647900.0
2009-01-20 14:10:00,13.89,13.89,13.62,13.62,481400.0,9.8274,9.8274,9.6363,9.6363,481400.0
2009-01-20 14:20:00,13.62,13.64,13.45,13.57,892400.0,9.6363,9.6505,9.516,9.601,892400.0
2009-01-20 14:30:00,13.56,13.92,13.55,13.8,881800.0,9.5939,9.8486,9.5868,9.7637,881800.0
2009-01-20 14:40:00,13.8,13.9,13.54,13.58,896800.0,9.7637,9.8344,9.5797,9.608,896800.0
2009-01-20 14:50:00,13.58,13.83,13.56,13.72,754200.0,9.608,9.7849,9.5939,9.7071,754200.0
2009-01-20 15:00:00,13.72,13.74,13.51,13.54,707800.0,9.7071,9.7212,9.5585,9.5797,707800.0
2009-01-20 15:10:00,13.54,13.64,13.33,13.44,683600.0,9.5797,9.6505,9.4311,9.509,683600.0
2009-01-20 15:20:00,13.44,13.66,13.41,13.47,1032400.0,9.509,9.6646,9.4877,9.5302,1032400.0
2009-01-20 15:30:00,13.47,13.6,13.34,13.45,1111600.0,9.5302,9.6222,9.4382,9.516,1111600.0
2009-01-20 15:40:00,13.44,13.45,13.25,13.44,1351200.0,9.509,9.516,9.3745,9.509,1351200.0
2009-01-20 15:50:00,13.45,13.45,13.25,13.33,3454600.0,9.516,9.516,9.3745,9.4311,3454600.0
2009-01-21 09:30:00,13.92,14.8,13.83,14.26,2997900.0,9.8486,10.4712,9.7849,10.0891,2997900.0
2009-01-21 09:40:00,14.25,14.51,14.06,14.51,1708200.0,10.0821,10.266,9.9476,10.266,1708200.0
2009-01-21 09:50:00,14.5,15.11,14.49,14.94,1971100.0,10.2589,10.6905,10.2519,10.5702,1971100.0
2009-01-21 10:00:00,14.94,15.46,14.84,15.15,1904500.0,10.5702,10.9382,10.4995,10.7188,1904500.0
2009-01-21 10:10:00,15.15,15.57,15.14,15.35,1531900.0,10.7188,11.016,10.7117,10.8603,1531900.0
2009-01-21 10:20:00,15.35,15.38,15.19,15.25,886200.0,10.8603,10.8815,10.7471,10.7896,886200.0
2009-01-21 10:30:00,15.24,15.25,14.88,15.0,1511700.0,10.7825,10.7896,10.5278,10.6127,1511700.0
2009-01-21 10:40:00,15.0,15.05,14.8,14.8,730200.0,10.6127,10.6481,10.4712,10.4712,730200.0
2009-01-21 10:50:00,14.8,14.84,14.5,14.56,1344000.0,10.4712,10.4995,10.2589,10.3014,1344000.0
2009-01-21 11:00:00,14.59,14.72,14.55,14.68,1223500.0,10.3226,10.4146,10.2943,10.3863,1223500.0
2009-01-21 11:10:00,14.67,14.88,14.58,14.85,566200.0,10.3792,10.5278,10.3155,10.5066,566200.0
2009-01-21 11:20:00,14.85,15.01,14.85,14.97,1021000.0,10.5066,10.6198,10.5066,10.5915,1021000.0
2009-01-21 11:30:00,14.97,15.08,14.92,15.03,527200.0,10.5915,10.6693,10.5561,10.6339,527200.0
2009-01-21 11:40:00,15.02,15.21,15.0,15.11,625700.0,10.6268,10.7613,10.6127,10.6905,625700.0
2009-01-21 11:50:00,15.11,15.25,14.95,15.03,654800.0,10.6905,10.7896,10.5773,10.6339,654800.0
2009-01-21 12:00:00,15.03,15.05,14.85,15.04,552500.0,10.6339,10.6481,10.5066,10.641,552500.0
2009-01-21 12:10:00,15.03,15.13,14.99,15.03,475100.0,10.6339,10.7047,10.6056,10.6339,475100.0
2009-01-21 12:20:00,15.03,15.15,14.87,14.91,455400.0,10.6339,10.7188,10.5207,10.549,455400.0
2009-01-21 12:30:00,14.91,15.0,14.8,14.82,298800.0,10.549,10.6127,10.4712,10.4853,298800.0
2009-01-21 12:40:00,14.81,14.89,14.79,14.89,356500.0,10.4783,10.5349,10.4641,10.5349,356500.0
2009-01-21 12:50:00,14.88,15.04,14.8,15.04,382200.0,10.5278,10.641,10.4712,10.641,382200.0
2009-01-21 13:00:00,15.03,15.23,15.0,15.16,601500.0,10.6339,10.7754,10.6127,10.7259,601500.0
2009-01-21 13:10:00,15.15,15.17,15.08,15.17,277000.0,10.7188,10.733,10.6693,10.733,277000.0
2009-01-21 13:20:00,15.16,15.2,15.08,15.1,465200.0,10.7259,10.7542,10.6693,10.6834,465200.0
2009-01-21 13:30:00,15.11,15.43,15.06,15.34,837100.0,10.6905,10.9169,10.6551,10.8532,837100.0
2009-01-21 13:40:00,15.33,15.45,15.22,15.32,593800.0,10.8462,10.9311,10.7683,10.8391,593800.0
2009-01-21 13:50:00,15.32,15.4,15.24,15.38,462900.0,10.8391,10.8957,10.7825,10.8815,462900.0
2009-01-21 14:00:00,15.37,15.53,15.35,15.47,956600.0,10.8745,10.9877,10.8603,10.9452,956600.0
2009-01-21 14:10:00,15.47,15.87,15.46,15.84,1309600.0,10.9452,11.2282,10.9382,11.207,1309600.0
2009-01-21 14:20:00,15.84,16.06,15.72,15.87,1299700.0,11.207,11.3627,11.1221,11.2282,1299700.0
2009-01-21 14:30:00,15.88,16.39,15.79,16.15,1524100.0,11.2353,11.5961,11.1716,11.4263,1524100.0
2009-01-21 14:40:00,16.14,16.3,16.06,16.15,774100.0,11.4193,11.5325,11.3627,11.4263,774100.0
2009-01-21 14:50:00,16.15,16.25,16.09,16.23,653000.0,11.4263,11.4971,11.3839,11.4829,653000.0
2009-01-21 15:00:00,16.24,16.41,16.09,16.41,1065300.0,11.49,11.6103,11.3839,11.6103,1065300.0
2009-01-21 15:10:00,16.41,16.65,16.34,16.58,1616100.0,11.6103,11.7801,11.5608,11.7306,1616100.0
2009-01-21 15:20:00,16.57,16.76,16.36,16.7,1703100.0,11.7235,11.8579,11.5749,11.8155,1703100.0
2009-01-21 15:30:00,16.7,16.83,16.42,16.83,1625200.0,11.8155,11.9074,11.6174,11.9074,1625200.0
2009-01-21 15:40:00,16.82,16.91,16.59,16.6,1811800.0,11.9004,11.964,11.7376,11.7447,1811800.0
2009-01-21 15:50:00,16.59,16.98,16.51,16.83,3830500.0,11.7376,12.0136,11.681,11.9074,3830500.0
2009-01-22 09:30:00,16.27,16.51,15.96,16.5,1590800.0,11.5112,11.681,11.2919,11.674,1590800.0
2009-01-22 09:40:00,16.5,16.6,15.98,15.98,1599300.0,11.674,11.7447,11.3061,11.3061,1599300.0
2009-01-22 09:50:00,15.98,16.24,15.87,16.04,1151800.0,11.3061,11.49,11.2282,11.3485,1151800.0
2009-01-22 10:00:00,16.02,16.11,15.66,15.87,1013400.0,11.3344,11.398,11.0797,11.2282,1013400.0
2009-01-22 10:10:00,15.87,16.3,15.82,16.28,1239300.0,11.2282,11.5325,11.1929,11.5183,1239300.0
2009-01-22 10:20:00,16.28,16.29,16.02,16.07,632000.0,11.5183,11.5254,11.3344,11.3697,632000.0
2009-01-22 10:30:00,16.08,16.08,15.72,15.77,828100.0,11.3768,11.3768,11.1221,11.1575,828100.0
2009-01-22 10:40:00,15.76,16.05,15.7,15.98,613500.0,11.1504,11.3556,11.108,11.3061,613500.0
2009-01-22 10:50:00,15.97,16.01,15.72,15.73,487700.0,11.299,11.3273,11.1221,11.1292,487700.0
2009-01-22 11:00:00,15.73,15.9,15.68,15.82,518200.0,11.1292,11.2495,11.0938,11.1929,518200.0
2009-01-22 11:10:00,15.82,16.35,15.75,16.22,1107200.0,11.1929,11.5678,11.1433,11.4759,1107200.0
2009-01-22 11:20:00,16.22,16.59,16.06,16.35,816100.0,11.4759,11.7376,11.3627,11.5678,816100.0
2009-01-22 11:30:00,16.35,16.36,15.95,16.05,825400.0,11.5678,11.5749,11.2848,11.3556,825400.0
2009-01-22 11:40:00,16.06,16.32,16.05,16.27,527300.0,11.3627,11.5466,11.3556,11.5112,527300.0
2009-01-22 11:50:00,16.27,16.4,16.04,16.19,550400.0,11.5112,11.6032,11.3485,11.4546,550400.0
2009-01-22 12:00:00,16.19,16.46,16.19,16.32,482000.0,11.4546,11.6457,11.4546,11.5466,482000.0
2009-01-22 12:10:00,16.34,16.5,16.27,16.4,348500.0,11.5608,11.674,11.5112,11.6032,348500.0
2009-01-22 12:20:00,16.4,16.5,16.25,16.48,462000.0,11.6032,11.674,11.4971,11.6598,462000.0
2009-01-22 12:30:00,16.47,16.84,16.42,16.69,839900.0,11.6527,11.9145,11.6174,11.8084,839900.0
2009-01-22 12:40:00,16.69,17.35,16.6,17.26,998600.0,11.8084,12.2754,11.7447,12.2117,998600.0
2009-01-22 12:50:00,17.26,17.3,16.95,17.1,1270300.0,12.2117,12.24,11.9923,12.0985,1270300.0
2009-01-22 13:00:00,17.1,17.57,17.07,17.17,1322500.0,12.0985,12.431,12.0772,12.148,1322500.0
2009-01-22 13:10:00,17.17,17.53,17.08,17.3,1110000.0,12.148,12.4027,12.0843,12.24,1110000.0
2009-01-22 13:20:00,17.3,17.55,17.21,17.41,769100.0,12.24,12.4169,12.1763,12.3178,769100.0
2009-01-22 13:30:00,17.41,17.41,17.22,17.3,510300.0,12.3178,12.3178,12.1834,12.24,510300.0
2009-01-22 13:40:00,17.3,17.96,17.28,17.89,1910500.0,12.24,12.7069,12.2258,12.6574,1910500.0
2009-01-22 13:50:00,17.89,17.98,17.6,17.97,1747400.0,12.6574,12.7211,12.4522,12.714,1747400.0
2009-01-22 14:00:00,17.97,18.42,17.85,18.25,2168700.0,12.714,13.0324,12.6291,12.9121,2168700.0
2009-01-22 14:10:00,18.26,18.65,18.25,18.56,1865500.0,12.9192,13.1951,12.9121,13.1314,1865500.0
2009-01-22 14:20:00,18.55,18.58,18.06,18.19,1824700.0,13.1244,13.1456,12.7777,12.8697,1824700.0
2009-01-22 14:30:00,18.19,18.23,17.8,18.19,1262100.0,12.8697,12.898,12.5937,12.8697,1262100.0
2009-01-22 14:40:00,18.2,18.28,17.6,17.64,993800.0,12.8767,12.9333,12.4522,12.4805,993800.0
2009-01-22 14:50:00,17.64,17.91,17.59,17.81,1078800.0,12.4805,12.6716,12.4452,12.6008,1078800.0
2009-01-22 15:00:00,17.81,17.83,17.3,17.45,1312800.0,12.6008,12.615,12.24,12.3461,1312800.0
2009-01-22 15:10:00,17.44,17.72,17.18,17.22,1154900.0,12.339,12.5371,12.1551,12.1834,1154900.0
2009-01-22 15:20:00,17.22,17.83,17.18,17.73,1122900.0,12.1834,12.615,12.1551,12.5442,1122900.0
2009-01-22 15:30:00,17.73,17.73,17.34,17.46,835800.0,12.5442,12.5442,12.2683,12.3532,835800.0
2009-01-22 15:40:00,17.46,18.1,17.44,18.1,1756300.0,12.3532,12.806,12.339,12.806,1756300.0
2009-01-22 15:50:00,18.09,18.12,17.36,17.6,3465100.0,12.7989,12.8201,12.2824,12.4522,3465100.0
2009-01-23 09:30:00,16.77,17.38,16.32,17.13,1759300.0,11.865,12.2966,11.5466,12.1197,1759300.0
2009-01-23 09:40:00,17.12,17.4,16.8,17.09,1059500.0,12.1126,12.3107,11.8862,12.0914,1059500.0
2009-01-23 09:50:00,17.09,17.5,17.01,17.1,1204600.0,12.0914,12.3815,12.0348,12.0985,1204600.0
2009-01-23 10:00:00,17.08,17.27,16.92,17.08,961300.0,12.0843,12.2187,11.9711,12.0843,961300.0
2009-01-23 10:10:00,17.08,17.7,16.93,17.67,1543900.0,12.0843,12.523,11.9782,12.5018,1543900.0
2009-01-23 10:20:00,17.67,18.01,17.63,17.75,1701400.0,12.5018,12.7423,12.4735,12.5584,1701400.0
2009-01-23 10:30:00,17.75,17.77,17.45,17.56,1097500.0,12.5584,12.5725,12.3461,12.4239,1097500.0
2009-01-23 10:40:00,17.56,17.63,17.46,17.49,642100.0,12.4239,12.4735,12.3532,12.3744,642100.0
2009-01-23 10:50:00,17.5,17.74,17.45,17.65,1160800.0,12.3815,12.5513,12.3461,12.4876,1160800.0
2009-01-23 11:00:00,17.65,18.22,17.63,17.92,1370500.0,12.4876,12.8909,12.4735,12.6786,1370500.0
2009-01-23 11:10:00,17.93,18.14,17.76,18.0,1297900.0,12.6857,12.8343,12.5654,12.7352,1297900.0
2009-01-23 11:20:00,18.01,18.1,17.81,18.0,1056000.0,12.7423,12.806,12.6008,12.7352,1056000.0
2009-01-23 11:30:00,18.0,18.19,17.89,18.11,696800.0,12.7352,12.8697,12.6574,12.8131,696800.0
2009-01-23 11:40:00,18.12,18.28,17.91,18.02,653400.0,12.8201,12.9333,12.6716,12.7494,653400.0
2009-01-23 11:50:00,18.02,18.12,17.72,17.76,597500.0,12.7494,12.8201,12.5371,12.5654,597500.0
2009-01-23 12:00:00,17.77,17.96,17.75,17.82,522000.0,12.5725,12.7069,12.5584,12.6079,522000.0
2009-01-23 12:10:00,17.82,18.0,17.82,17.93,385800.0,12.6079,12.7352,12.6079,12.6857,385800.0
2009-01-23 12:20:00,17.92,18.24,17.88,18.1,579800.0,12.6786,12.905,12.6503,12.806,579800.0
2009-01-23 12:30:00,18.1,18.12,17.75,17.76,531000.0,12.806,12.8201,12.5584,12.5654,531000.0
2009-01-23 12:40:00,17.75,18.1,17.74,18.04,475400.0,12.5584,12.806,12.5513,12.7635,475400.0
2009-01-23 12:50:00,18.05,18.1,17.85,17.95,455200.0,12.7706,12.806,12.6291,12.6999,455200.0
2009-01-23 13:00:00,17.94,18.12,17.85,17.93,394700.0,12.6928,12.8201,12.6291,12.6857,394700.0
2009-01-23 13:10:00,17.93,18.29,17.93,18.27,765800.0,12.6857,12.9404,12.6857,12.9263,765800.0
2009-01-23 13:20:00,18.26,18.35,18.11,18.13,686700.0,12.9192,12.9829,12.8131,12.8272,686700.0
2009-01-23 13:30:00,18.14,18.42,18.13,18.23,536300.0,12.8343,13.0324,12.8272,12.898,536300.0
2009-01-23 13:40:00,18.23,18.43,18.16,18.32,492300.0,12.898,13.0395,12.8484,12.9616,492300.0
2009-01-23 13:50:00,18.32,18.5,18.16,18.49,539000.0,12.9616,13.089,12.8484,13.0819,539000.0
2009-01-23 14:00:00,18.5,18.56,18.3,18.33,980300.0,13.089,13.1314,12.9475,12.9687,980300.0
2009-01-23 14:10:00,18.34,18.45,18.15,18.37,705800.0,12.9758,13.0536,12.8414,12.997,705800.0
2009-01-23 14:20:00,18.38,18.68,18.33,18.51,821600.0,13.0041,13.2163,12.9687,13.0961,821600.0
2009-01-23 14:30:00,18.55,18.56,18.22,18.37,658700.0,13.1244,13.1314,12.8909,12.997,658700.0
2009-01-23 14:40:00,18.36,18.39,18.21,18.37,468100.0,12.9899,13.0112,12.8838,12.997,468100.0
2009-01-23 14:50:00,18.37,18.45,18.02,18.16,984900.0,12.997,13.0536,12.7494,12.8484,984900.0
2009-01-23 15:00:00,18.16,18.45,18.05,18.19,738700.0,12.8484,13.0536,12.7706,12.8697,738700.0
2009-01-23 15:10:00,18.18,18.41,18.11,18.38,921700.0,12.8626,13.0253,12.8131,13.0041,921700.0
2009-01-23 15:20:00,18.38,18.8,18.3,18.63,1646500.0,13.0041,13.3012,12.9475,13.181,1646500.0
2009-01-23 15:30:00,18.62,18.82,18.56,18.7,1130600.0,13.1739,13.3154,13.1314,13.2305,1130600.0
2009-01-23 15:40:00,18.68,18.85,18.63,18.8,1574000.0,13.2163,13.3366,13.181,13.3012,1574000.0
2009-01-23 15:50:00,18.8,18.99,18.73,18.92,2757900.0,13.3012,13.4357,13.2517,13.3861,2757900.0
2009-01-26 09:30:00,18.93,19.66,18.88,19.54,1762400.0,13.3932,13.9097,13.3578,13.8248,1762400.0
2009-01-26 09:40:00,19.55,20.22,19.46,19.98,2895600.0,13.8319,14.3059,13.7682,14.1361,2895600.0
2009-01-26 09:50:00,20.01,20.01,19.64,19.94,1754700.0,14.1573,14.1573,13.8956,14.1078,1754700.0
2009-01-26 10:00:00,19.93,20.6,19.91,20.44,2759900.0,14.1007,14.5748,14.0866,14.4616,2759900.0
2009-01-26 10:10:00,20.44,20.7,20.32,20.65,2102800.0,14.4616,14.6455,14.3767,14.6101,2102800.0
2009-01-26 10:20:00,20.64,20.66,20.26,20.29,1925500.0,14.6031,14.6172,14.3342,14.3554,1925500.0
2009-01-26 10:30:00,20.3,20.42,20.07,20.1,1056400.0,14.3625,14.4474,14.1998,14.221,1056400.0
2009-01-26 10:40:00,20.09,20.21,19.91,20.11,990500.0,14.2139,14.2988,14.0866,14.2281,990500.0
2009-01-26 10:50:00,20.1,20.1,19.91,20.09,688300.0,14.221,14.221,14.0866,14.2139,688300.0
2009-01-26 11:00:00,20.09,20.35,20.07,20.13,871500.0,14.2139,14.3979,14.1998,14.2422,871500.0
2009-01-26 11:10:00,20.13,20.27,19.99,20.01,526000.0,14.2422,14.3413,14.1432,14.1573,526000.0
2009-01-26 11:20:00,20.0,20.03,19.82,20.0,702700.0,14.1503,14.1715,14.0229,14.1503,702700.0
2009-01-26 11:30:00,20.0,20.11,19.92,19.95,544000.0,14.1503,14.2281,14.0937,14.1149,544000.0
2009-01-26 11:40:00,19.96,19.99,19.77,19.81,422000.0,14.122,14.1432,13.9875,14.0158,422000.0
2009-01-26 11:50:00,19.81,19.95,19.71,19.9,430000.0,14.0158,14.1149,13.9451,14.0795,430000.0
2009-01-26 12:00:00,19.9,19.97,19.85,19.9,279500.0,14.0795,14.129,14.0441,14.0795,279500.0
2009-01-26 12:10:00,19.9,19.94,19.82,19.85,318900.0,14.0795,14.1078,14.0229,14.0441,318900.0
2009-01-26 12:20:00,19.84,20.12,19.81,20.05,439400.0,14.0371,14.2352,14.0158,14.1856,439400.0
2009-01-26 12:30:00,20.06,20.14,19.84,19.9,378500.0,14.1927,14.2493,14.0371,14.0795,378500.0
2009-01-26 12:40:00,19.91,20.14,19.87,19.99,401500.0,14.0866,14.2493,14.0583,14.1432,401500.0
2009-01-26 12:50:00,19.99,20.1,19.9,20.01,362800.0,14.1432,14.221,14.0795,14.1573,362800.0
2009-01-26 13:00:00,20.01,20.1,19.83,19.89,389900.0,14.1573,14.221,14.03,14.0724,389900.0
2009-01-26 13:10:00,19.89,19.9,19.76,19.81,428600.0,14.0724,14.0795,13.9805,14.0158,428600.0
2009-01-26 13:20:00,19.8,19.88,19.65,19.8,476100.0,14.0088,14.0654,13.9026,14.0088,476100.0
2009-01-26 13:30:00,19.81,19.81,19.45,19.47,627600.0,14.0158,14.0158,13.7611,13.7753,627600.0
2009-01-26 13:40:00,19.47,19.48,19.13,19.15,893500.0,13.7753,13.7824,13.5347,13.5489,893500.0
2009-01-26 13:50:00,19.13,19.16,18.71,18.77,1681300.0,13.5347,13.5559,13.2376,13.28,1681300.0
2009-01-26 14:00:00,18.78,18.84,18.45,18.82,1442600.0,13.2871,13.3295,13.0536,13.3154,1442600.0
2009-01-26 14:10:00,18.82,19.0,18.68,18.94,1044200.0,13.3154,13.4427,13.2163,13.4003,1044200.0
2009-01-26 14:20:00,18.94,19.0,18.77,18.9,812700.0,13.4003,13.4427,13.28,13.372,812700.0
2009-01-26 14:30:00,18.9,19.25,18.88,19.07,935100.0,13.372,13.6196,13.3578,13.4923,935100.0
2009-01-26 14:40:00,19.07,19.22,18.9,19.21,567000.0,13.4923,13.5984,13.372,13.5913,567000.0
2009-01-26 14:50:00,19.21,19.22,18.96,19.11,658200.0,13.5913,13.5984,13.4144,13.5206,658200.0
2009-01-26 15:00:00,19.1,19.32,19.07,19.31,831200.0,13.5135,13.6692,13.4923,13.6621,831200.0
2009-01-26 15:10:00,19.32,19.35,19.01,19.12,726900.0,13.6692,13.6904,13.4498,13.5276,726900.0
2009-01-26 15:20:00,19.11,19.49,19.08,19.37,643200.0,13.5206,13.7894,13.4993,13.7045,643200.0
2009-01-26 15:30:00,19.39,19.59,19.27,19.38,875800.0,13.7187,13.8602,13.6338,13.7116,875800.0
2009-01-26 15:40:00,19.39,19.52,19.15,19.32,1018000.0,13.7187,13.8107,13.5489,13.6692,1018000.0
2009-01-26 15:50:00,19.31,19.35,19.0,19.05,1097500.0,13.6621,13.6904,13.4427,13.4781,1097500.0
2009-01-27 09:30:00,19.56,19.98,19.21,19.93,1005100.0,13.839,14.1361,13.5913,14.1007,1005100.0
2009-01-27 09:40:00,19.93,19.95,19.83,19.86,793600.0,14.1007,14.1149,14.03,14.0512,793600.0
2009-01-27 09:50:00,19.85,19.92,19.66,19.9,1308600.0,14.0441,14.0937,13.9097,14.0795,1308600.0
2009-01-27 10:00:00,19.9,19.95,19.52,19.68,981100.0,14.0795,14.1149,13.8107,13.9239,981100.0
2009-01-27 10:10:00,19.69,19.71,19.32,19.54,958000.0,13.9309,13.9451,13.6692,13.8248,958000.0
2009-01-27 10:20:00,19.54,19.76,19.52,19.69,729100.0,13.8248,13.9805,13.8107,13.9309,729100.0
2009-01-27 10:30:00,19.69,19.74,19.51,19.6,346700.0,13.9309,13.9663,13.8036,13.8673,346700.0
2009-01-27 10:40:00,19.6,19.63,19.35,19.36,587800.0,13.8673,13.8885,13.6904,13.6975,587800.0
2009-01-27 10:50:00,19.35,19.45,19.26,19.43,555000.0,13.6904,13.7611,13.6267,13.747,555000.0
2009-01-27 11:00:00,19.42,19.45,19.11,19.38,969900.0,13.7399,13.7611,13.5206,13.7116,969900.0
2009-01-27 11:10:00,19.37,19.53,19.27,19.43,565100.0,13.7045,13.8177,13.6338,13.747,565100.0
2009-01-27 11:20:00,19.44,19.49,19.31,19.47,467500.0,13.7541,13.7894,13.6621,13.7753,467500.0
2009-01-27 11:30:00,19.47,19.6,19.34,19.48,443100.0,13.7753,13.8673,13.6833,13.7824,443100.0
2009-01-27 11:40:00,19.47,19.55,19.32,19.47,291800.0,13.7753,13.8319,13.6692,13.7753,291800.0
2009-01-27 11:50:00,19.45,19.51,19.31,19.36,250300.0,13.7611,13.8036,13.6621,13.6975,250300.0
2009-01-27 12:00:00,19.37,19.46,19.28,19.34,344800.0,13.7045,13.7682,13.6409,13.6833,344800.0
2009-01-27 12:10:00,19.35,19.44,19.28,19.39,422300.0,13.6904,13.7541,13.6409,13.7187,422300.0
2009-01-27 12:20:00,19.4,19.72,19.33,19.66,584600.0,13.7258,13.9522,13.6762,13.9097,584600.0
2009-01-27 12:30:00,19.67,19.69,19.5,19.6,351400.0,13.9168,13.9309,13.7965,13.8673,351400.0
2009-01-27 12:40:00,19.6,19.7,19.5,19.52,294500.0,13.8673,13.938,13.7965,13.8107,294500.0
2009-01-27 12:50:00,19.52,19.64,19.43,19.52,247000.0,13.8107,13.8956,13.747,13.8107,247000.0
2009-01-27 13:00:00,19.52,19.58,19.4,19.45,252300.0,13.8107,13.8531,13.7258,13.7611,252300.0
2009-01-27 13:10:00,19.44,19.6,19.44,19.5,327300.0,13.7541,13.8673,13.7541,13.7965,327300.0
2009-01-27 13:20:00,19.49,19.82,19.48,19.69,739100.0,13.7894,14.0229,13.7824,13.9309,739100.0
2009-01-27 13:30:00,19.69,19.92,19.61,19.8,644100.0,13.9309,14.0937,13.8743,14.0088,644100.0
2009-01-27 13:40:00,19.8,19.92,19.73,19.85,758900.0,14.0088,14.0937,13.9592,14.0441,758900.0
2009-01-27 13:50:00,19.85,19.92,19.61,19.62,454900.0,14.0441,14.0937,13.8743,13.8814,454900.0
2009-01-27 14:00:00,19.61,19.75,19.53,19.6,542500.0,13.8743,13.9734,13.8177,13.8673,542500.0
2009-01-27 14:10:00,19.6,19.75,19.54,19.73,385900.0,13.8673,13.9734,13.8248,13.9592,385900.0
2009-01-27 14:20:00,19.72,19.77,19.58,19.63,340200.0,13.9522,13.9875,13.8531,13.8885,340200.0
2009-01-27 14:30:00,19.63,19.79,19.57,19.66,483000.0,13.8885,14.0017,13.846,13.9097,483000.0
2009-01-27 14:40:00,19.66,19.77,19.63,19.72,372400.0,13.9097,13.9875,13.8885,13.9522,372400.0
2009-01-27 14:50:00,19.72,19.86,19.67,19.73,337500.0,13.9522,14.0512,13.9168,13.9592,337500.0
2009-01-27 15:00:00,19.73,19.8,19.44,19.48,1235900.0,13.9592,14.0088,13.7541,13.7824,1235900.0
2009-01-27 15:10:00,19.48,19.52,19.25,19.35,1354500.0,13.7824,13.8107,13.6196,13.6904,1354500.0
2009-01-27 15:20:00,19.36,19.71,19.35,19.68,754600.0,13.6975,13.9451,13.6904,13.9239,754600.0
2009-01-27 15:30:00,19.68,19.75,19.53,19.72,1039900.0,13.9239,13.9734,13.8177,13.9522,1039900.0
2009-01-27 15:40:00,19.73,19.78,19.64,19.69,773500.0,13.9592,13.9946,13.8956,13.9309,773500.0
2009-01-27 15:50:00,19.68,19.9,19.64,19.8,1372500.0,13.9239,14.0795,13.8956,14.0088,1372500.0
2009-01-28 09:30:00,21.07,21.51,20.77,21.13,3273900.0,15.0823,15.3973,14.8676,15.1252,3273900.0
2009-01-28 09:40:00,21.13,21.39,20.88,21.03,1960100.0,15.1252,15.3114,14.9463,15.0537,1960100.0
2009-01-28 09:50:00,21.03,21.23,20.9,21.01,1505000.0,15.0537,15.1968,14.9606,15.0393,1505000.0
2009-01-28 10:00:00,21.01,21.3,20.99,21.16,1190000.0,15.0393,15.2469,15.025,15.1467,1190000.0
2009-01-28 10:10:00,21.16,21.48,21.16,21.39,2180700.0,15.1467,15.3758,15.1467,15.3114,2180700.0
2009-01-28 10:20:00,21.38,21.49,21.19,21.36,1582300.0,15.3042,15.3829,15.1682,15.2899,1582300.0
2009-01-28 10:30:00,21.37,21.58,21.25,21.49,1434300.0,15.297,15.4474,15.2111,15.3829,1434300.0
2009-01-28 10:40:00,21.5,21.75,21.42,21.72,1331200.0,15.3901,15.5691,15.3328,15.5476,1331200.0
2009-01-28 10:50:00,21.72,21.72,21.54,21.6,1158800.0,15.5476,15.5476,15.4187,15.4617,1158800.0
2009-01-28 11:00:00,21.6,21.65,21.46,21.6,968400.0,15.4617,15.4975,15.3615,15.4617,968400.0
2009-01-28 11:10:00,21.61,21.64,21.43,21.54,1105500.0,15.4688,15.4903,15.34,15.4187,1105500.0
2009-01-28 11:20:00,21.54,21.69,21.48,21.64,948700.0,15.4187,15.5261,15.3758,15.4903,948700.0
2009-01-28 11:30:00,21.64,21.7,21.51,21.52,635100.0,15.4903,15.5333,15.3973,15.4044,635100.0
2009-01-28 11:40:00,21.52,21.53,21.42,21.46,724100.0,15.4044,15.4116,15.3328,15.3615,724100.0
2009-01-28 11:50:00,21.46,21.51,21.41,21.49,719900.0,15.3615,15.3973,15.3257,15.3829,719900.0
2009-01-28 12:00:00,21.49,21.51,21.33,21.35,531800.0,15.3829,15.3973,15.2684,15.2827,531800.0
2009-01-28 12:10:00,21.35,21.48,21.34,21.43,418200.0,15.2827,15.3758,15.2756,15.34,418200.0
2009-01-28 12:20:00,21.43,21.5,21.33,21.48,347200.0,15.34,15.3901,15.2684,15.3758,347200.0
2009-01-28 12:30:00,21.47,21.49,21.35,21.36,706400.0,15.3686,15.3829,15.2827,15.2899,706400.0
2009-01-28 12:40:00,21.36,21.4,21.35,21.37,232300.0,15.2899,15.3185,15.2827,15.297,232300.0
2009-01-28 12:50:00,21.36,21.38,21.17,21.18,479800.0,15.2899,15.3042,15.1539,15.161,479800.0
2009-01-28 13:00:00,21.18,21.36,21.16,21.31,728800.0,15.161,15.2899,15.1467,15.2541,728800.0
2009-01-28 13:10:00,21.3,21.4,21.27,21.39,364200.0,15.2469,15.3185,15.2255,15.3114,364200.0
2009-01-28 13:20:00,21.39,21.74,21.34,21.73,962900.0,15.3114,15.5619,15.2756,15.5547,962900.0
2009-01-28 13:30:00,21.73,22.27,21.73,22.27,2370700.0,15.5547,15.9413,15.5547,15.9413,2370700.0
2009-01-28 13:40:00,22.26,22.5,22.09,22.5,1409100.0,15.9341,16.1059,15.8124,16.1059,1409100.0
2009-01-28 13:50:00,22.5,22.7,22.32,22.6,1944600.0,16.1059,16.2491,15.9771,16.1775,1944600.0
2009-01-28 14:00:00,22.6,22.61,22.32,22.5,1572000.0,16.1775,16.1847,15.9771,16.1059,1572000.0
2009-01-28 14:10:00,22.49,22.95,22.42,22.9,1494100.0,16.0988,16.428,16.0487,16.3922,1494100.0
2009-01-28 14:20:00,22.93,22.93,22.47,22.72,1919300.0,16.4137,16.4137,16.0844,16.2634,1919300.0
2009-01-28 14:30:00,22.71,22.75,22.35,22.43,1868000.0,16.2562,16.2849,15.9985,16.0558,1868000.0
2009-01-28 14:40:00,22.43,23.42,22.39,23.25,4907000.0,16.0558,16.7645,16.0272,16.6428,4907000.0
2009-01-28 14:50:00,23.25,23.29,22.75,23.07,2624800.0,16.6428,16.6714,16.2849,16.5139,2624800.0
2009-01-28 15:00:00,23.07,23.2,22.58,22.75,2470900.0,16.5139,16.607,16.1632,16.2849,2470900.0
2009-01-28 15:10:00,22.74,22.99,22.65,22.94,1379700.0,16.2777,16.4567,16.2133,16.4209,1379700.0
2009-01-28 15:20:00,22.93,22.99,22.5,22.65,1682800.0,16.4137,16.4567,16.1059,16.2133,1682800.0
2009-01-28 15:30:00,22.66,23.0,22.63,22.99,1729400.0,16.2204,16.4638,16.199,16.4567,1729400.0
2009-01-28 15:40:00,22.98,23.09,22.86,23.04,1742000.0,16.4495,16.5283,16.3636,16.4925,1742000.0
2009-01-28 15:50:00,23.04,23.18,22.89,22.99,3430900.0,16.4925,16.5927,16.3851,16.4567,3430900.0
2009-01-29 09:30:00,21.73,22.22,21.52,21.8,2580000.0,15.5547,15.9055,15.4044,15.6048,2580000.0
2009-01-29 09:40:00,21.8,22.0,21.68,21.72,1509600.0,15.6048,15.748,15.5189,15.5476,1509600.0
2009-01-29 09:50:00,21.72,21.79,21.27,21.5,1402600.0,15.5476,15.5977,15.2255,15.3901,1402600.0
2009-01-29 10:00:00,21.49,21.78,21.29,21.71,1440900.0,15.3829,15.5905,15.2398,15.5404,1440900.0
2009-01-29 10:10:00,21.7,21.85,21.58,21.77,1255600.0,15.5333,15.6406,15.4474,15.5834,1255600.0
2009-01-29 10:20:00,21.77,21.83,21.5,21.79,1110200.0,15.5834,15.6263,15.3901,15.5977,1110200.0
2009-01-29 10:30:00,21.8,22.08,21.75,22.06,1190500.0,15.6048,15.8053,15.5691,15.791,1190500.0
2009-01-29 10:40:00,22.06,22.16,21.99,22.1,1257700.0,15.791,15.8625,15.7409,15.8196,1257700.0
2009-01-29 10:50:00,22.1,22.71,22.07,22.55,2174400.0,15.8196,16.2562,15.7981,16.1417,2174400.0
2009-01-29 11:00:00,22.55,22.61,22.04,22.14,1497500.0,16.1417,16.1847,15.7766,15.8482,1497500.0
2009-01-29 11:10:00,22.14,22.27,22.01,22.03,995500.0,15.8482,15.9413,15.7552,15.7695,995500.0
2009-01-29 11:20:00,22.03,22.03,21.69,21.73,1049700.0,15.7695,15.7695,15.5261,15.5547,1049700.0
2009-01-29 11:30:00,21.73,21.73,21.52,21.7,1162300.0,15.5547,15.5547,15.4044,15.5333,1162300.0
2009-01-29 11:40:00,21.7,21.78,21.57,21.67,739000.0,15.5333,15.5905,15.4402,15.5118,739000.0
2009-01-29 11:50:00,21.67,21.77,21.55,21.76,449300.0,15.5118,15.5834,15.4259,15.5762,449300.0
2009-01-29 12:00:00,21.76,21.96,21.5,21.57,860800.0,15.5762,15.7194,15.3901,15.4402,860800.0
2009-01-29 12:10:00,21.56,21.67,21.41,21.55,678700.0,15.433,15.5118,15.3257,15.4259,678700.0
2009-01-29 12:20:00,21.55,21.59,21.36,21.51,609000.0,15.4259,15.4545,15.2899,15.3973,609000.0
2009-01-29 12:30:00,21.5,21.64,21.45,21.61,499200.0,15.3901,15.4903,15.3543,15.4688,499200.0
2009-01-29 12:40:00,21.61,21.62,21.48,21.5,308600.0,15.4688,15.476,15.3758,15.3901,308600.0
2009-01-29 12:50:00,21.5,21.52,21.31,21.41,430500.0,15.3901,15.4044,15.2541,15.3257,430500.0
2009-01-29 13:00:00,21.42,21.46,21.32,21.36,486000.0,15.3328,15.3615,15.2613,15.2899,486000.0
2009-01-29 13:10:00,21.36,21.49,21.31,21.43,329600.0,15.2899,15.3829,15.2541,15.34,329600.0
2009-01-29 13:20:00,21.43,21.64,21.38,21.61,416600.0,15.34,15.4903,15.3042,15.4688,416600.0
2009-01-29 13:30:00,21.61,21.65,21.44,21.45,404100.0,15.4688,15.4975,15.3472,15.3543,404100.0
2009-01-29 13:40:00,21.45,21.59,21.43,21.43,429200.0,15.3543,15.4545,15.34,15.34,429200.0
2009-01-29 13:50:00,21.43,21.57,21.35,21.53,493000.0,15.34,15.4402,15.2827,15.4116,493000.0
2009-01-29 14:00:00,21.53,21.67,21.52,21.59,737500.0,15.4116,15.5118,15.4044,15.4545,737500.0
2009-01-29 14:10:00,21.58,21.72,21.56,21.68,479500.0,15.4474,15.5476,15.433,15.5189,479500.0
2009-01-29 14:20:00,21.68,21.82,21.62,21.82,571500.0,15.5189,15.6192,15.476,15.6192,571500.0
2009-01-29 14:30:00,21.81,21.94,21.78,21.9,728900.0,15.612,15.7051,15.5905,15.6764,728900.0
2009-01-29 14:40:00,21.91,22.03,21.82,21.88,1134000.0,15.6836,15.7695,15.6192,15.6621,1134000.0
2009-01-29 14:50:00,21.88,21.93,21.77,21.83,621500.0,15.6621,15.6979,15.5834,15.6263,621500.0
2009-01-29 15:00:00,21.83,22.0,21.82,21.94,686600.0,15.6263,15.748,15.6192,15.7051,686600.0
2009-01-29 15:10:00,21.95,22.0,21.84,21.97,690500.0,15.7122,15.748,15.6335,15.7265,690500.0
2009-01-29 15:20:00,21.96,22.12,21.89,21.93,1846000.0,15.7194,15.8339,15.6693,15.6979,1846000.0
2009-01-29 15:30:00,21.93,21.93,21.65,21.69,1320200.0,15.6979,15.6979,15.4975,15.5261,1320200.0
2009-01-29 15:40:00,21.69,21.9,21.55,21.56,1404800.0,15.5261,15.6764,15.4259,15.433,1404800.0
2009-01-29 15:50:00,21.56,21.67,21.35,21.37,2160800.0,15.433,15.5118,15.2827,15.297,2160800.0
2009-01-30 09:30:00,21.0,21.99,20.9,21.89,1881300.0,15.0322,15.7409,14.9606,15.6693,1881300.0
2009-01-30 09:40:00,21.89,22.25,21.8,22.03,1429100.0,15.6693,15.927,15.6048,15.7695,1429100.0
2009-01-30 09:50:00,22.02,22.27,21.56,21.65,1764500.0,15.7623,15.9413,15.433,15.4975,1764500.0
2009-01-30 10:00:00,21.65,21.77,21.45,21.51,881300.0,15.4975,15.5834,15.3543,15.3973,881300.0
2009-01-30 10:10:00,21.51,21.57,21.18,21.25,1078000.0,15.3973,15.4402,15.161,15.2111,1078000.0
2009-01-30 10:20:00,21.23,21.48,21.16,21.16,774000.0,15.1968,15.3758,15.1467,15.1467,774000.0
2009-01-30 10:30:00,21.17,21.5,20.96,21.5,1050300.0,15.1539,15.3901,15.0036,15.3901,1050300.0
2009-01-30 10:40:00,21.49,21.59,21.44,21.47,686000.0,15.3829,15.4545,15.3472,15.3686,686000.0
2009-01-30 10:50:00,21.47,21.63,21.36,21.42,938900.0,15.3686,15.4832,15.2899,15.3328,938900.0
2009-01-30 11:00:00,21.42,21.76,21.39,21.56,883800.0,15.3328,15.5762,15.3114,15.433,883800.0
2009-01-30 11:10:00,21.56,21.57,21.4,21.5,508700.0,15.433,15.4402,15.3185,15.3901,508700.0
2009-01-30 11:20:00,21.51,21.52,21.0,21.03,898300.0,15.3973,15.4044,15.0322,15.0537,898300.0
2009-01-30 11:30:00,21.02,21.3,21.0,21.14,746900.0,15.0465,15.2469,15.0322,15.1324,746900.0
2009-01-30 11:40:00,21.15,21.35,21.12,21.34,758300.0,15.1396,15.2827,15.1181,15.2756,758300.0
2009-01-30 11:50:00,21.34,21.42,21.18,21.4,608400.0,15.2756,15.3328,15.161,15.3185,608400.0
2009-01-30 12:00:00,21.4,21.41,21.05,21.19,833200.0,15.3185,15.3257,15.068,15.1682,833200.0
2009-01-30 12:10:00,21.19,21.47,21.19,21.31,784400.0,15.1682,15.3686,15.1682,15.2541,784400.0
2009-01-30 12:20:00,21.32,21.49,21.28,21.48,506800.0,15.2613,15.3829,15.2326,15.3758,506800.0
2009-01-30 12:30:00,21.48,21.6,21.37,21.55,675600.0,15.3758,15.4617,15.297,15.4259,675600.0
2009-01-30 12:40:00,21.55,21.86,21.48,21.77,638300.0,15.4259,15.6478,15.3758,15.5834,638300.0
2009-01-30 12:50:00,21.77,22.0,21.64,21.98,696800.0,15.5834,15.748,15.4903,15.7337,696800.0
2009-01-30 13:00:00,21.98,22.12,21.8,21.95,767500.0,15.7337,15.8339,15.6048,15.7122,767500.0
2009-01-30 13:10:00,21.95,21.98,21.68,21.8,414000.0,15.7122,15.7337,15.5189,15.6048,414000.0
2009-01-30 13:20:00,21.8,21.82,21.4,21.51,828100.0,15.6048,15.6192,15.3185,15.3973,828100.0
2009-01-30 13:30:00,21.51,21.51,20.7,20.7,1497000.0,15.3973,15.3973,14.8174,14.8174,1497000.0
2009-01-30 13:40:00,20.7,20.94,20.58,20.79,1290300.0,14.8174,14.9892,14.7315,14.8819,1290300.0
2009-01-30 13:50:00,20.79,21.04,20.53,20.92,1217700.0,14.8819,15.0608,14.6958,14.9749,1217700.0
2009-01-30 14:00:00,20.91,21.1,20.84,20.93,871600.0,14.9678,15.1038,14.9177,14.9821,871600.0
2009-01-30 14:10:00,20.91,21.06,20.8,21.05,465300.0,14.9678,15.0751,14.889,15.068,465300.0
2009-01-30 14:20:00,21.05,21.18,20.86,21.02,602700.0,15.068,15.161,14.932,15.0465,602700.0
2009-01-30 14:30:00,21.01,21.15,20.91,20.99,520300.0,15.0393,15.1396,14.9678,15.025,520300.0
2009-01-30 14:40:00,20.99,20.99,20.66,20.73,723200.0,15.025,15.025,14.7888,14.8389,723200.0
2009-01-30 14:50:00,20.72,20.75,20.53,20.64,696200.0,14.8318,14.8532,14.6958,14.7745,696200.0
2009-01-30 15:00:00,20.63,20.77,20.36,20.37,873900.0,14.7673,14.8676,14.5741,14.5812,873900.0
2009-01-30 15:10:00,20.38,20.6,20.13,20.13,1437600.0,14.5884,14.7459,14.4094,14.4094,1437600.0
2009-01-30 15:20:00,20.15,20.3,20.02,20.09,1434600.0,14.4237,14.5311,14.3307,14.3808,1434600.0
2009-01-30 15:30:00,20.09,20.16,19.95,20.04,1635400.0,14.3808,14.4309,14.2806,14.345,1635400.0
2009-01-30 15:40:00,20.05,20.37,20.04,20.31,1834000.0,14.3522,14.5812,14.345,14.5383,1834000.0
2009-01-30 15:50:00,20.32,20.34,20.16,20.27,2180800.0,14.5454,14.5598,14.4309,14.5096,2180800.0
2009-02-02 09:30:00,19.6,19.98,19.28,19.8,1152600.0,14.03,14.3021,13.801,14.1732,1152600.0
2009-02-02 09:40:00,19.79,20.01,19.43,19.96,995000.0,14.166,14.3235,13.9084,14.2877,995000.0
2009-02-02 09:50:00,19.96,20.16,19.77,19.84,984700.0,14.2877,14.4309,14.1517,14.2018,984700.0
2009-02-02 10:00:00,19.83,20.2,19.71,20.16,1305800.0,14.1947,14.4595,14.1088,14.4309,1305800.0
2009-02-02 10:10:00,20.17,20.47,19.95,20.31,1398400.0,14.4381,14.6528,14.2806,14.5383,1398400.0
2009-02-02 10:20:00,20.3,20.55,20.25,20.3,947900.0,14.5311,14.7101,14.4953,14.5311,947900.0
2009-02-02 10:30:00,20.3,20.33,20.11,20.29,841100.0,14.5311,14.5526,14.3951,14.524,841100.0
2009-02-02 10:40:00,20.29,20.45,20.28,20.37,658000.0,14.524,14.6385,14.5168,14.5812,658000.0
2009-02-02 10:50:00,20.38,20.57,20.29,20.5,784900.0,14.5884,14.7244,14.524,14.6743,784900.0
2009-02-02 11:00:00,20.5,20.5,20.23,20.29,754600.0,14.6743,14.6743,14.481,14.524,754600.0
2009-02-02 11:10:00,20.29,20.42,20.2,20.29,444900.0,14.524,14.617,14.4595,14.524,444900.0
2009-02-02 11:20:00,20.28,20.37,20.12,20.35,501500.0,14.5168,14.5812,14.4023,14.5669,501500.0
2009-02-02 11:30:00,20.35,20.57,20.35,20.48,744100.0,14.5669,14.7244,14.5669,14.66,744100.0
2009-02-02 11:40:00,20.49,20.87,20.43,20.76,649600.0,14.6671,14.9391,14.6242,14.8604,649600.0
2009-02-02 11:50:00,20.76,20.95,20.71,20.8,766300.0,14.8604,14.9964,14.8246,14.889,766300.0
2009-02-02 12:00:00,20.8,21.14,20.8,20.99,637200.0,14.889,15.1324,14.889,15.025,637200.0
2009-02-02 12:10:00,20.99,21.0,20.78,20.94,468500.0,15.025,15.0322,14.8747,14.9892,468500.0
2009-02-02 12:20:00,20.94,20.97,20.78,20.93,553700.0,14.9892,15.0107,14.8747,14.9821,553700.0
2009-02-02 12:30:00,20.93,21.29,20.91,21.29,1016200.0,14.9821,15.2398,14.9678,15.2398,1016200.0
2009-02-02 12:40:00,21.29,21.4,21.15,21.22,680100.0,15.2398,15.3185,15.1396,15.1897,680100.0
2009-02-02 12:50:00,21.22,21.27,20.91,21.01,776600.0,15.1897,15.2255,14.9678,15.0393,776600.0
2009-02-02 13:00:00,21.01,21.02,20.72,20.8,622100.0,15.0393,15.0465,14.8318,14.889,622100.0
2009-02-02 13:10:00,20.8,20.85,20.52,20.6,690300.0,14.889,14.9248,14.6886,14.7459,690300.0
2009-02-02 13:20:00,20.61,20.67,20.35,20.36,1030400.0,14.753,14.796,14.5669,14.5741,1030400.0
2009-02-02 13:30:00,20.36,20.58,20.34,20.54,549700.0,14.5741,14.7315,14.5598,14.7029,549700.0
2009-02-02 13:40:00,20.54,20.75,20.54,20.63,431000.0,14.7029,14.8532,14.7029,14.7673,431000.0
2009-02-02 13:50:00,20.65,20.65,20.21,20.39,610500.0,14.7817,14.7817,14.4667,14.5955,610500.0
2009-02-02 14:00:00,20.39,20.45,20.27,20.43,417900.0,14.5955,14.6385,14.5096,14.6242,417900.0
2009-02-02 14:10:00,20.43,20.52,20.37,20.47,302500.0,14.6242,14.6886,14.5812,14.6528,302500.0
2009-02-02 14:20:00,20.47,20.53,20.39,20.44,529400.0,14.6528,14.6958,14.5955,14.6313,529400.0
2009-02-02 14:30:00,20.44,20.45,20.27,20.31,424700.0,14.6313,14.6385,14.5096,14.5383,424700.0
2009-02-02 14:40:00,20.3,20.51,20.3,20.38,540400.0,14.5311,14.6814,14.5311,14.5884,540400.0
2009-02-02 14:50:00,20.37,20.45,20.31,20.34,466800.0,14.5812,14.6385,14.5383,14.5598,466800.0
2009-02-02 15:00:00,20.34,20.58,20.26,20.58,709300.0,14.5598,14.7315,14.5025,14.7315,709300.0
2009-02-02 15:10:00,20.58,20.81,20.51,20.78,876900.0,14.7315,14.8962,14.6814,14.8747,876900.0
2009-02-02 15:20:00,20.78,20.84,20.67,20.74,784900.0,14.8747,14.9177,14.796,14.8461,784900.0
2009-02-02 15:30:00,20.74,20.96,20.74,20.89,820800.0,14.8461,15.0036,14.8461,14.9535,820800.0
2009-02-02 15:40:00,20.88,21.12,20.83,20.89,1217000.0,14.9463,15.1181,14.9105,14.9535,1217000.0
2009-02-02 15:50:00,20.89,20.94,20.75,20.8,1686300.0,14.9535,14.9892,14.8532,14.889,1686300.0
2009-02-03 09:30:00,21.17,21.68,21.02,21.19,1229700.0,15.1539,15.5189,15.0465,15.1682,1229700.0
2009-02-03 09:40:00,21.19,21.28,20.97,21.1,797800.0,15.1682,15.2326,15.0107,15.1038,797800.0
2009-02-03 09:50:00,21.1,21.17,20.81,21.07,1013600.0,15.1038,15.1539,14.8962,15.0823,1013600.0
2009-02-03 10:00:00,21.07,21.36,20.97,21.36,882400.0,15.0823,15.2899,15.0107,15.2899,882400.0
2009-02-03 10:10:00,21.36,21.4,21.06,21.08,1068500.0,15.2899,15.3185,15.0751,15.0895,1068500.0
2009-02-03 10:20:00,21.07,21.07,20.74,20.89,1237500.0,15.0823,15.0823,14.8461,14.9535,1237500.0
2009-02-03 10:30:00,20.9,21.09,20.79,21.0,887700.0,14.9606,15.0966,14.8819,15.0322,887700.0
2009-02-03 10:40:00,21.01,21.33,21.0,21.17,702700.0,15.0393,15.2684,15.0322,15.1539,702700.0
2009-02-03 10:50:00,21.17,21.25,20.83,20.93,634100.0,15.1539,15.2111,14.9105,14.9821,634100.0
2009-02-03 11:00:00,20.94,21.24,20.87,21.09,646300.0,14.9892,15.204,14.9391,15.0966,646300.0
2009-02-03 11:10:00,21.09,21.14,20.78,20.88,622600.0,15.0966,15.1324,14.8747,14.9463,622600.0
2009-02-03 11:20:00,20.88,20.97,20.8,20.82,560600.0,14.9463,15.0107,14.889,14.9033,560600.0
2009-02-03 11:30:00,20.82,20.83,20.46,20.55,936700.0,14.9033,14.9105,14.6456,14.7101,936700.0
2009-02-03 11:40:00,20.54,20.75,20.43,20.73,579500.0,14.7029,14.8532,14.6242,14.8389,579500.0
2009-02-03 11:50:00,20.73,20.73,20.49,20.65,425400.0,14.8389,14.8389,14.6671,14.7817,425400.0
2009-02-03 12:00:00,20.65,20.77,20.63,20.71,510700.0,14.7817,14.8676,14.7673,14.8246,510700.0
2009-02-03 12:10:00,20.71,20.83,20.6,20.65,407300.0,14.8246,14.9105,14.7459,14.7817,407300.0
2009-02-03 12:20:00,20.65,20.68,20.55,20.67,260100.0,14.7817,14.8031,14.7101,14.796,260100.0
2009-02-03 12:30:00,20.67,20.81,20.66,20.79,401200.0,14.796,14.8962,14.7888,14.8819,401200.0
2009-02-03 12:40:00,20.79,20.9,20.75,20.78,422900.0,14.8819,14.9606,14.8532,14.8747,422900.0
2009-02-03 12:50:00,20.78,20.82,20.55,20.55,396200.0,14.8747,14.9033,14.7101,14.7101,396200.0
2009-02-03 13:00:00,20.54,20.64,20.53,20.56,488400.0,14.7029,14.7745,14.6958,14.7172,488400.0
2009-02-03 13:10:00,20.56,20.67,20.48,20.62,375000.0,14.7172,14.796,14.66,14.7602,375000.0
2009-02-03 13:20:00,20.62,20.63,20.35,20.42,400300.0,14.7602,14.7673,14.5669,14.617,400300.0
2009-02-03 13:30:00,20.42,20.62,20.36,20.55,504000.0,14.617,14.7602,14.5741,14.7101,504000.0
2009-02-03 13:40:00,20.56,20.65,20.49,20.56,506500.0,14.7172,14.7817,14.6671,14.7172,506500.0
2009-02-03 13:50:00,20.55,20.62,20.45,20.56,297200.0,14.7101,14.7602,14.6385,14.7172,297200.0
2009-02-03 14:00:00,20.56,20.73,20.44,20.73,471000.0,14.7172,14.8389,14.6313,14.8389,471000.0
2009-02-03 14:10:00,20.73,20.95,20.67,20.83,949200.0,14.8389,14.9964,14.796,14.9105,949200.0
2009-02-03 14:20:00,20.83,21.12,20.78,20.89,916200.0,14.9105,15.1181,14.8747,14.9535,916200.0
2009-02-03 14:30:00,20.9,21.11,20.85,20.97,693000.0,14.9606,15.1109,14.9248,15.0107,693000.0
2009-02-03 14:40:00,20.98,21.09,20.87,20.91,581600.0,15.0179,15.0966,14.9391,14.9678,581600.0
2009-02-03 14:50:00,20.89,20.99,20.84,20.88,614400.0,14.9535,15.025,14.9177,14.9463,614400.0
2009-02-03 15:00:00,20.89,21.11,20.86,21.1,640000.0,14.9535,15.1109,14.932,15.1038,640000.0
2009-02-03 15:10:00,21.1,21.25,21.09,21.19,685100.0,15.1038,15.2111,15.0966,15.1682,685100.0
2009-02-03 15:20:00,21.19,21.4,21.13,21.29,683300.0,15.1682,15.3185,15.1252,15.2398,683300.0
2009-02-03 15:30:00,21.29,21.4,21.17,21.29,709300.0,15.2398,15.3185,15.1539,15.2398,709300.0
2009-02-03 15:40:00,21.28,21.32,20.95,21.07,836000.0,15.2326,15.2613,14.9964,15.0823,836000.0
2009-02-03 15:50:00,21.08,21.15,20.89,20.95,1460000.0,15.0895,15.1396,14.9535,14.9964,1460000.0
2009-02-04 09:30:00,21.19,21.65,20.98,21.64,1612800.0,15.1682,15.4975,15.0179,15.4903,1612800.0
2009-02-04 09:40:00,21.64,22.01,21.56,21.95,1575500.0,15.4903,15.7552,15.433,15.7122,1575500.0
2009-02-04 09:50:00,21.95,22.36,21.94,22.14,2135700.0,15.7122,16.0057,15.7051,15.8482,2135700.0
2009-02-04 10:00:00,22.15,22.65,21.6,22.39,1872800.0,15.8554,16.2133,15.4617,16.0272,1872800.0
2009-02-04 10:10:00,22.38,22.68,22.17,22.26,1633000.0,16.02,16.2348,15.8697,15.9341,1633000.0
2009-02-04 10:20:00,22.27,22.42,22.07,22.24,1054600.0,15.9413,16.0487,15.7981,15.9198,1054600.0
2009-02-04 10:30:00,22.25,22.59,22.2,22.4,1138600.0,15.927,16.1703,15.8912,16.0343,1138600.0
2009-02-04 10:40:00,22.41,22.5,22.26,22.32,507800.0,16.0415,16.1059,15.9341,15.9771,507800.0
2009-02-04 10:50:00,22.33,22.61,22.25,22.6,930000.0,15.9842,16.1847,15.927,16.1775,930000.0
2009-02-04 11:00:00,22.61,22.94,22.6,22.79,1468900.0,16.1847,16.4209,16.1775,16.3135,1468900.0
2009-02-04 11:10:00,22.8,23.0,22.69,22.99,1022500.0,16.3207,16.4638,16.2419,16.4567,1022500.0
2009-02-04 11:20:00,23.0,23.28,22.93,23.06,1801300.0,16.4638,16.6643,16.4137,16.5068,1801300.0
2009-02-04 11:30:00,23.07,23.27,23.06,23.11,826900.0,16.5139,16.6571,16.5068,16.5426,826900.0
2009-02-04 11:40:00,23.11,23.15,22.83,22.93,1190700.0,16.5426,16.5712,16.3421,16.4137,1190700.0
2009-02-04 11:50:00,22.92,23.0,22.8,22.82,623100.0,16.4066,16.4638,16.3207,16.335,623100.0
2009-02-04 12:00:00,22.83,23.0,22.68,22.69,767800.0,16.3421,16.4638,16.2348,16.2419,767800.0
2009-02-04 12:10:00,22.69,22.76,22.6,22.7,702200.0,16.2419,16.292,16.1775,16.2491,702200.0
2009-02-04 12:20:00,22.7,22.7,22.29,22.38,1101000.0,16.2491,16.2491,15.9556,16.02,1101000.0
2009-02-04 12:30:00,22.39,22.55,22.32,22.41,529900.0,16.0272,16.1417,15.9771,16.0415,529900.0
2009-02-04 12:40:00,22.41,22.55,22.26,22.45,631200.0,16.0415,16.1417,15.9341,16.0701,631200.0
2009-02-04 12:50:00,22.46,22.47,22.24,22.36,593100.0,16.0773,16.0844,15.9198,16.0057,593100.0
2009-02-04 13:00:00,22.36,22.4,22.23,22.36,557800.0,16.0057,16.0343,15.9126,16.0057,557800.0
2009-02-04 13:10:00,22.36,22.46,22.15,22.33,668100.0,16.0057,16.0773,15.8554,15.9842,668100.0
2009-02-04 13:20:00,22.33,22.55,22.33,22.53,609900.0,15.9842,16.1417,15.9842,16.1274,609900.0
2009-02-04 13:30:00,22.53,22.64,22.33,22.36,747500.0,16.1274,16.2061,15.9842,16.0057,747500.0
2009-02-04 13:40:00,22.35,22.4,21.75,21.82,1865700.0,15.9985,16.0343,15.5691,15.6192,1865700.0
2009-02-04 13:50:00,21.8,22.02,21.64,21.94,1365800.0,15.6048,15.7623,15.4903,15.7051,1365800.0
2009-02-04 14:00:00,21.94,21.95,21.69,21.71,862600.0,15.7051,15.7122,15.5261,15.5404,862600.0
2009-02-04 14:10:00,21.71,21.96,21.7,21.85,601300.0,15.5404,15.7194,15.5333,15.6406,601300.0
2009-02-04 14:20:00,21.86,21.99,21.68,21.87,742200.0,15.6478,15.7409,15.5189,15.655,742200.0
2009-02-04 14:30:00,21.88,22.09,21.78,22.03,586000.0,15.6621,15.8124,15.5905,15.7695,586000.0
2009-02-04 14:40:00,22.08,22.17,21.92,21.99,723000.0,15.8053,15.8697,15.6907,15.7409,723000.0
2009-02-04 14:50:00,21.99,22.3,21.93,22.3,1104800.0,15.7409,15.9628,15.6979,15.9628,1104800.0
2009-02-04 15:00:00,22.29,22.47,22.1,22.4,923400.0,15.9556,16.0844,15.8196,16.0343,923400.0
2009-02-04 15:10:00,22.42,22.65,22.27,22.63,889500.0,16.0487,16.2133,15.9413,16.199,889500.0
2009-02-04 15:20:00,22.63,22.64,22.3,22.39,868200.0,16.199,16.2061,15.9628,16.0272,868200.0
2009-02-04 15:30:00,22.38,22.39,22.17,22.26,803000.0,16.02,16.0272,15.8697,15.9341,803000.0
2009-02-04 15:40:00,22.27,22.33,21.93,21.93,1016100.0,15.9413,15.9842,15.6979,15.6979,1016100.0
2009-02-04 15:50:00,21.92,22.17,21.88,21.96,1538000.0,15.6907,15.8697,15.6621,15.7194,1538000.0
2009-02-05 09:30:00,21.68,21.99,21.52,21.97,985300.0,15.5189,15.7409,15.4044,15.7265,985300.0
2009-02-05 09:40:00,21.98,22.7,21.9,22.32,1973400.0,15.7337,16.2491,15.6764,15.9771,1973400.0
2009-02-05 09:50:00,22.32,22.52,21.95,22.21,1601000.0,15.9771,16.1202,15.7122,15.8983,1601000.0
2009-02-05 10:00:00,22.19,22.4,22.07,22.16,985500.0,15.884,16.0343,15.7981,15.8625,985500.0
2009-02-05 10:10:00,22.15,22.55,22.12,22.51,1155400.0,15.8554,16.1417,15.8339,16.1131,1155400.0
2009-02-05 10:20:00,22.51,22.64,22.34,22.55,1414100.0,16.1131,16.2061,15.9914,16.1417,1414100.0
2009-02-05 10:30:00,22.56,23.25,22.55,23.24,2154600.0,16.1489,16.6428,16.1417,16.6356,2154600.0
2009-02-05 10:40:00,23.24,23.54,23.12,23.31,2818400.0,16.6356,16.8504,16.5497,16.6857,2818400.0
2009-02-05 10:50:00,23.32,23.8,23.18,23.68,2020000.0,16.6929,17.0365,16.5927,16.9506,2020000.0
2009-02-05 11:00:00,23.69,24.09,23.65,23.88,2285600.0,16.9577,17.2441,16.9291,17.0937,2285600.0
2009-02-05 11:10:00,23.88,23.9,23.55,23.81,1643900.0,17.0937,17.1081,16.8575,17.0436,1643900.0
2009-02-05 11:20:00,23.82,24.44,23.76,24.19,3390000.0,17.0508,17.4946,17.0078,17.3157,3390000.0
2009-02-05 11:30:00,24.2,24.42,24.05,24.06,3145300.0,17.3228,17.4803,17.2154,17.2226,3145300.0
2009-02-05 11:40:00,24.07,24.13,23.8,23.93,1641600.0,17.2298,17.2727,17.0365,17.1295,1641600.0
2009-02-05 11:50:00,23.95,24.09,23.75,24.07,1218400.0,17.1439,17.2441,17.0007,17.2298,1218400.0
2009-02-05 12:00:00,24.07,24.3,23.99,24.16,1718600.0,17.2298,17.3944,17.1725,17.2942,1718600.0
2009-02-05 12:10:00,24.15,24.37,23.99,24.0,1150300.0,17.287,17.4445,17.1725,17.1796,1150300.0
2009-02-05 12:20:00,23.99,24.03,23.72,23.72,739700.0,17.1725,17.2011,16.9792,16.9792,739700.0
2009-02-05 12:30:00,23.72,23.8,23.55,23.64,765500.0,16.9792,17.0365,16.8575,16.922,765500.0
2009-02-05 12:40:00,23.64,23.76,23.63,23.72,787800.0,16.922,17.0078,16.9148,16.9792,787800.0
2009-02-05 12:50:00,23.72,23.72,23.33,23.67,1117200.0,16.9792,16.9792,16.7,16.9434,1117200.0
2009-02-05 13:00:00,23.66,23.72,23.49,23.67,1015000.0,16.9363,16.9792,16.8146,16.9434,1015000.0
2009-02-05 13:10:00,23.66,23.67,23.39,23.45,634400.0,16.9363,16.9434,16.743,16.7859,634400.0
2009-02-05 13:20:00,23.45,23.5,23.08,23.12,852800.0,16.7859,16.8217,16.5211,16.5497,852800.0
2009-02-05 13:30:00,23.12,23.33,23.08,23.27,1024400.0,16.5497,16.7,16.5211,16.6571,1024400.0
2009-02-05 13:40:00,23.27,23.64,23.12,23.55,843800.0,16.6571,16.922,16.5497,16.8575,843800.0
2009-02-05 13:50:00,23.55,23.6,23.36,23.45,573300.0,16.8575,16.8933,16.7215,16.7859,573300.0
2009-02-05 14:00:00,23.45,23.64,23.44,23.6,739000.0,16.7859,16.922,16.7788,16.8933,739000.0
2009-02-05 14:10:00,23.6,23.67,23.52,23.61,875700.0,16.8933,16.9434,16.8361,16.9005,875700.0
2009-02-05 14:20:00,23.61,23.8,23.59,23.79,939200.0,16.9005,17.0365,16.8862,17.0293,939200.0
2009-02-05 14:30:00,23.79,23.81,23.53,23.62,803400.0,17.0293,17.0436,16.8432,16.9076,803400.0
2009-02-05 14:40:00,23.63,23.66,23.41,23.43,512500.0,16.9148,16.9363,16.7573,16.7716,512500.0
2009-02-05 14:50:00,23.41,23.45,23.12,23.25,1003700.0,16.7573,16.7859,16.5497,16.6428,1003700.0
2009-02-05 15:00:00,23.25,23.4,23.02,23.2,1205100.0,16.6428,16.7502,16.4781,16.607,1205100.0
2009-02-05 15:10:00,23.2,23.42,23.16,23.33,823400.0,16.607,16.7645,16.5784,16.7,823400.0
2009-02-05 15:20:00,23.33,23.59,23.32,23.4,1209100.0,16.7,16.8862,16.6929,16.7502,1209100.0
2009-02-05 15:30:00,23.4,23.5,23.26,23.27,1239900.0,16.7502,16.8217,16.6499,16.6571,1239900.0
2009-02-05 15:40:00,23.28,23.43,23.15,23.15,1799300.0,16.6643,16.7716,16.5712,16.5712,1799300.0
2009-02-05 15:50:00,23.16,23.38,23.1,23.22,1995700.0,16.5784,16.7358,16.5354,16.6213,1995700.0
2009-02-06 09:30:00,24.05,24.35,23.61,23.93,2846400.0,17.2154,17.4302,16.9005,17.1295,2846400.0
2009-02-06 09:40:00,23.91,23.95,23.01,23.55,2461800.0,17.1152,17.1439,16.471,16.8575,2461800.0
2009-02-06 09:50:00,23.56,23.94,23.46,23.76,1491600.0,16.8647,17.1367,16.7931,17.0078,1491600.0
2009-02-06 10:00:00,23.76,23.81,23.35,23.51,2051800.0,17.0078,17.0436,16.7144,16.8289,2051800.0
2009-02-06 10:10:00,23.51,23.8,23.45,23.49,1596100.0,16.8289,17.0365,16.7859,16.8146,1596100.0
2009-02-06 10:20:00,23.49,23.99,23.41,23.93,1604200.0,16.8146,17.1725,16.7573,17.1295,1604200.0
2009-02-06 10:30:00,23.93,23.98,23.72,23.77,1043200.0,17.1295,17.1653,16.9792,17.015,1043200.0
2009-02-06 10:40:00,23.77,23.84,23.65,23.81,712200.0,17.015,17.0651,16.9291,17.0436,712200.0
2009-02-06 10:50:00,23.82,23.89,23.7,23.72,814700.0,17.0508,17.1009,16.9649,16.9792,814700.0
2009-02-06 11:00:00,23.72,24.04,23.72,24.0,1380500.0,16.9792,17.2083,16.9792,17.1796,1380500.0
2009-02-06 11:10:00,23.98,24.16,23.98,24.07,1344000.0,17.1653,17.2942,17.1653,17.2298,1344000.0
2009-02-06 11:20:00,24.06,24.09,23.83,24.04,903000.0,17.2226,17.2441,17.058,17.2083,903000.0
2009-02-06 11:30:00,24.03,24.04,23.67,23.73,890500.0,17.2011,17.2083,16.9434,16.9864,890500.0
2009-02-06 11:40:00,23.73,23.78,23.66,23.71,605200.0,16.9864,17.0222,16.9363,16.9721,605200.0
2009-02-06 11:50:00,23.7,23.78,23.52,23.7,710100.0,16.9649,17.0222,16.8361,16.9649,710100.0
2009-02-06 12:00:00,23.7,23.71,23.5,23.57,587000.0,16.9649,16.9721,16.8217,16.8718,587000.0
2009-02-06 12:10:00,23.56,23.57,23.43,23.46,809800.0,16.8647,16.8718,16.7716,16.7931,809800.0
2009-02-06 12:20:00,23.46,23.6,23.27,23.34,922700.0,16.7931,16.8933,16.6571,16.7072,922700.0
2009-02-06 12:30:00,23.34,23.6,23.32,23.53,816200.0,16.7072,16.8933,16.6929,16.8432,816200.0
2009-02-06 12:40:00,23.53,23.65,23.4,23.42,608100.0,16.8432,16.9291,16.7502,16.7645,608100.0
2009-02-06 12:50:00,23.41,23.49,23.05,23.05,1084400.0,16.7573,16.8146,16.4996,16.4996,1084400.0
2009-02-06 13:00:00,23.05,23.15,22.67,22.88,1846200.0,16.4996,16.5712,16.2276,16.3779,1846200.0
2009-02-06 13:10:00,22.88,23.24,22.86,23.2,1095400.0,16.3779,16.6356,16.3636,16.607,1095400.0
2009-02-06 13:20:00,23.19,23.21,22.77,22.88,1058400.0,16.5998,16.6141,16.2992,16.3779,1058400.0
2009-02-06 13:30:00,22.87,23.08,22.86,22.9,622100.0,16.3708,16.5211,16.3636,16.3922,622100.0
2009-02-06 13:40:00,22.89,23.06,22.82,22.9,632900.0,16.3851,16.5068,16.335,16.3922,632900.0
2009-02-06 13:50:00,22.91,22.94,22.85,22.87,628300.0,16.3994,16.4209,16.3565,16.3708,628300.0
2009-02-06 14:00:00,22.87,22.9,22.47,22.5,1329100.0,16.3708,16.3922,16.0844,16.1059,1329100.0
2009-02-06 14:10:00,22.48,22.71,22.34,22.4,951800.0,16.0916,16.2562,15.9914,16.0343,951800.0
2009-02-06 14:20:00,22.39,22.52,22.26,22.5,1230700.0,16.0272,16.1202,15.9341,16.1059,1230700.0
2009-02-06 14:30:00,22.49,22.74,22.45,22.6,919600.0,16.0988,16.2777,16.0701,16.1775,919600.0
2009-02-06 14:40:00,22.6,22.64,22.45,22.55,770600.0,16.1775,16.2061,16.0701,16.1417,770600.0
2009-02-06 14:50:00,22.54,22.66,22.44,22.64,500300.0,16.1346,16.2204,16.063,16.2061,500300.0
2009-02-06 15:00:00,22.64,22.66,22.38,22.52,743300.0,16.2061,16.2204,16.02,16.1202,743300.0
2009-02-06 15:10:00,22.51,22.78,22.46,22.76,1144900.0,16.1131,16.3063,16.0773,16.292,1144900.0
2009-02-06 15:20:00,22.75,22.89,22.63,22.8,947400.0,16.2849,16.3851,16.199,16.3207,947400.0
2009-02-06 15:30:00,22.8,22.88,22.71,22.84,1005300.0,16.3207,16.3779,16.2562,16.3493,1005300.0
2009-02-06 15:40:00,22.84,23.05,22.8,22.89,1392700.0,16.3493,16.4996,16.3207,16.3851,1392700.0
2009-02-06 15:50:00,22.89,22.95,22.62,22.87,2399600.0,16.3851,16.428,16.1918,16.3708,2399600.0
2009-02-09 09:30:00,22.75,23.06,21.93,22.43,1976000.0,16.2849,16.5068,15.6979,16.0558,1976000.0
2009-02-09 09:40:00,22.45,23.02,22.34,23.02,1348100.0,16.0701,16.4781,15.9914,16.4781,1348100.0
2009-02-09 09:50:00,23.02,23.08,22.61,22.64,900100.0,16.4781,16.5211,16.1847,16.2061,900100.0
2009-02-09 10:00:00,22.63,22.7,22.31,22.39,1004200.0,16.199,16.2491,15.9699,16.0272,1004200.0
2009-02-09 10:10:00,22.4,22.41,22.12,22.16,1024800.0,16.0343,16.0415,15.8339,15.8625,1024800.0
2009-02-09 10:20:00,22.16,22.2,21.86,21.86,1391200.0,15.8625,15.8912,15.6478,15.6478,1391200.0
2009-02-09 10:30:00,21.87,22.09,21.61,21.96,1461200.0,15.655,15.8124,15.4688,15.7194,1461200.0
2009-02-09 10:40:00,21.96,22.3,21.96,22.26,1116000.0,15.7194,15.9628,15.7194,15.9341,1116000.0
2009-02-09 10:50:00,22.25,22.27,22.01,22.23,964300.0,15.927,15.9413,15.7552,15.9126,964300.0
2009-02-09 11:00:00,22.22,22.23,21.94,22.19,824200.0,15.9055,15.9126,15.7051,15.884,824200.0
2009-02-09 11:10:00,22.2,22.36,22.18,22.19,771100.0,15.8912,16.0057,15.8769,15.884,771100.0
2009-02-09 11:20:00,22.2,22.46,22.15,22.38,578300.0,15.8912,16.0773,15.8554,16.02,578300.0
2009-02-09 11:30:00,22.38,22.42,22.19,22.37,498000.0,16.02,16.0487,15.884,16.0129,498000.0
2009-02-09 11:40:00,22.38,22.5,22.29,22.43,626900.0,16.02,16.1059,15.9556,16.0558,626900.0
2009-02-09 11:50:00,22.44,22.78,22.39,22.78,747700.0,16.063,16.3063,16.0272,16.3063,747700.0
2009-02-09 12:00:00,22.78,22.82,22.61,22.78,863600.0,16.3063,16.335,16.1847,16.3063,863600.0
2009-02-09 12:10:00,22.79,23.08,22.76,23.07,890100.0,16.3135,16.5211,16.292,16.5139,890100.0
2009-02-09 12:20:00,23.07,23.21,23.05,23.19,1058900.0,16.5139,16.6141,16.4996,16.5998,1058900.0
2009-02-09 12:30:00,23.19,23.66,23.18,23.63,1495100.0,16.5998,16.9363,16.5927,16.9148,1495100.0
2009-02-09 12:40:00,23.63,23.78,23.48,23.67,1166000.0,16.9148,17.0222,16.8074,16.9434,1166000.0
2009-02-09 12:50:00,23.66,23.95,23.62,23.64,1442700.0,16.9363,17.1439,16.9076,16.922,1442700.0
2009-02-09 13:00:00,23.64,23.83,23.64,23.68,597200.0,16.922,17.058,16.922,16.9506,597200.0
2009-02-09 13:10:00,23.67,23.84,23.6,23.62,1195700.0,16.9434,17.0651,16.8933,16.9076,1195700.0
2009-02-09 13:20:00,23.62,23.72,23.48,23.6,800100.0,16.9076,16.9792,16.8074,16.8933,800100.0
2009-02-09 13:30:00,23.6,23.79,23.51,23.64,1181600.0,16.8933,17.0293,16.8289,16.922,1181600.0
2009-02-09 13:40:00,23.64,23.78,23.5,23.59,724200.0,16.922,17.0222,16.8217,16.8862,724200.0
2009-02-09 13:50:00,23.59,23.61,23.27,23.5,780300.0,16.8862,16.9005,16.6571,16.8217,780300.0
2009-02-09 14:00:00,23.5,23.55,23.25,23.28,681600.0,16.8217,16.8575,16.6428,16.6643,681600.0
2009-02-09 14:10:00,23.28,23.34,22.96,23.02,771500.0,16.6643,16.7072,16.4352,16.4781,771500.0
2009-02-09 14:20:00,23.01,23.05,22.58,22.76,988200.0,16.471,16.4996,16.1632,16.292,988200.0
2009-02-09 14:30:00,22.75,22.85,22.63,22.85,589300.0,16.2849,16.3565,16.199,16.3565,589300.0
2009-02-09 14:40:00,22.85,22.97,22.65,22.83,747100.0,16.3565,16.4424,16.2133,16.3421,747100.0
2009-02-09 14:50:00,22.83,23.1,22.82,22.98,644100.0,16.3421,16.5354,16.335,16.4495,644100.0
2009-02-09 15:00:00,22.99,23.19,22.98,23.14,744300.0,16.4567,16.5998,16.4495,16.564,744300.0
2009-02-09 15:10:00,23.15,23.32,23.08,23.24,853900.0,16.5712,16.6929,16.5211,16.6356,853900.0
2009-02-09 15:20:00,23.25,23.68,23.24,23.64,946500.0,16.6428,16.9506,16.6356,16.922,946500.0
2009-02-09 15:30:00,23.65,23.75,23.44,23.44,1195200.0,16.9291,17.0007,16.7788,16.7788,1195200.0
2009-02-09 15:40:00,23.44,23.6,23.19,23.2,1457700.0,16.7788,16.8933,16.5998,16.607,1457700.0
2009-02-09 15:50:00,23.2,23.63,23.18,23.61,1522700.0,16.607,16.9148,16.5927,16.9005,1522700.0
2009-02-10 09:30:00,23.35,23.65,23.01,23.5,1237600.0,16.7144,16.9291,16.471,16.8217,1237600.0
2009-02-10 09:40:00,23.51,23.94,23.37,23.78,1163500.0,16.8289,17.1367,16.7287,17.0222,1163500.0
2009-02-10 09:50:00,23.79,23.96,23.54,23.68,940700.0,17.0293,17.151,16.8504,16.9506,940700.0
2009-02-10 10:00:00,23.68,23.87,23.55,23.81,692900.0,16.9506,17.0866,16.8575,17.0436,692900.0
2009-02-10 10:10:00,23.81,23.86,23.34,23.34,1064900.0,17.0436,17.0794,16.7072,16.7072,1064900.0
2009-02-10 10:20:00,23.35,23.4,22.94,22.94,1539500.0,16.7144,16.7502,16.4209,16.4209,1539500.0
2009-02-10 10:30:00,22.95,23.12,22.62,22.7,1312000.0,16.428,16.5497,16.1918,16.2491,1312000.0
2009-02-10 10:40:00,22.7,23.05,22.63,22.97,981100.0,16.2491,16.4996,16.199,16.4424,981100.0
2009-02-10 10:50:00,22.97,23.09,22.8,23.08,725600.0,16.4424,16.5283,16.3207,16.5211,725600.0
2009-02-10 11:00:00,23.08,23.49,22.85,23.0,2658600.0,16.5211,16.8146,16.3565,16.4638,2658600.0
2009-02-10 11:10:00,23.0,23.01,22.64,22.83,1584200.0,16.4638,16.471,16.2061,16.3421,1584200.0
2009-02-10 11:20:00,22.83,23.04,22.62,22.71,1453600.0,16.3421,16.4925,16.1918,16.2562,1453600.0
2009-02-10 11:30:00,22.7,22.7,21.61,21.66,2376300.0,16.2491,16.2491,15.4688,15.5046,2376300.0
2009-02-10 11:40:00,21.66,22.16,21.65,21.83,1768300.0,15.5046,15.8625,15.4975,15.6263,1768300.0
2009-02-10 11:50:00,21.83,21.99,21.7,21.8,1259900.0,15.6263,15.7409,15.5333,15.6048,1259900.0
2009-02-10 12:00:00,21.8,22.08,21.74,21.89,1220200.0,15.6048,15.8053,15.5619,15.6693,1220200.0
2009-02-10 12:10:00,21.9,22.15,21.89,21.97,689600.0,15.6764,15.8554,15.6693,15.7265,689600.0
2009-02-10 12:20:00,21.95,21.99,21.65,21.71,799900.0,15.7122,15.7409,15.4975,15.5404,799900.0
2009-02-10 12:30:00,21.71,21.85,21.54,21.81,613400.0,15.5404,15.6406,15.4187,15.612,613400.0
2009-02-10 12:40:00,21.81,22.01,21.72,22.0,463300.0,15.612,15.7552,15.5476,15.748,463300.0
2009-02-10 12:50:00,21.99,22.1,21.91,22.02,551600.0,15.7409,15.8196,15.6836,15.7623,551600.0
2009-02-10 13:00:00,22.03,22.04,21.8,21.89,564700.0,15.7695,15.7766,15.6048,15.6693,564700.0
2009-02-10 13:10:00,21.9,22.15,21.8,22.04,870700.0,15.6764,15.8554,15.6048,15.7766,870700.0
2009-02-10 13:20:00,22.04,22.1,21.8,22.02,800500.0,15.7766,15.8196,15.6048,15.7623,800500.0
2009-02-10 13:30:00,22.01,22.04,21.82,21.96,498300.0,15.7552,15.7766,15.6192,15.7194,498300.0
2009-02-10 13:40:00,21.96,21.96,21.74,21.79,599000.0,15.7194,15.7194,15.5619,15.5977,599000.0
2009-02-10 13:50:00,21.8,21.85,21.56,21.56,510100.0,15.6048,15.6406,15.433,15.433,510100.0
2009-02-10 14:00:00,21.57,21.69,21.45,21.49,908000.0,15.4402,15.5261,15.3543,15.3829,908000.0
2009-02-10 14:10:00,21.49,21.59,21.36,21.45,501900.0,15.3829,15.4545,15.2899,15.3543,501900.0
2009-02-10 14:20:00,21.45,21.47,21.06,21.08,828900.0,15.3543,15.3686,15.0751,15.0895,828900.0
2009-02-10 14:30:00,21.09,21.28,21.0,21.27,880900.0,15.0966,15.2326,15.0322,15.2255,880900.0
2009-02-10 14:40:00,21.27,21.36,21.2,21.21,722300.0,15.2255,15.2899,15.1754,15.1825,722300.0
2009-02-10 14:50:00,21.22,21.24,21.0,21.13,853300.0,15.1897,15.204,15.0322,15.1252,853300.0
2009-02-10 15:00:00,21.13,21.73,21.11,21.19,663000.0,15.1252,15.5547,15.1109,15.1682,663000.0
2009-02-10 15:10:00,21.2,21.21,20.85,20.93,1116800.0,15.1754,15.1825,14.9248,14.9821,1116800.0
2009-02-10 15:20:00,20.93,21.07,20.8,20.82,1014100.0,14.9821,15.0823,14.889,14.9033,1014100.0
2009-02-10 15:30:00,20.82,20.9,20.57,20.59,1428600.0,14.9033,14.9606,14.7244,14.7387,1428600.0
2009-02-10 15:40:00,20.59,21.12,20.51,21.01,2131500.0,14.7387,15.1181,14.6814,15.0393,2131500.0
2009-02-10 15:50:00,21.01,21.28,20.76,20.81,2623400.0,15.0393,15.2326,14.8604,14.8962,2623400.0
2009-02-11 09:30:00,21.95,22.04,21.06,21.83,2653100.0,15.7122,15.7766,15.0751,15.6263,2653100.0
2009-02-11 09:40:00,21.83,21.86,21.42,21.78,1234900.0,15.6263,15.6478,15.3328,15.5905,1234900.0
2009-02-11 09:50:00,21.78,22.08,21.73,21.87,1410500.0,15.5905,15.8053,15.5547,15.655,1410500.0
2009-02-11 10:00:00,21.87,22.15,21.73,21.76,1359100.0,15.655,15.8554,15.5547,15.5762,1359100.0
2009-02-11 10:10:00,21.74,21.99,21.73,21.83,717500.0,15.5619,15.7409,15.5547,15.6263,717500.0
2009-02-11 10:20:00,21.82,22.08,21.79,21.87,828400.0,15.6192,15.8053,15.5977,15.655,828400.0
2009-02-11 10:30:00,21.88,22.02,21.65,21.94,981100.0,15.6621,15.7623,15.4975,15.7051,981100.0
2009-02-11 10:40:00,21.93,22.35,21.93,22.34,1209100.0,15.6979,15.9985,15.6979,15.9914,1209100.0
2009-02-11 10:50:00,22.33,22.55,22.32,22.37,1243700.0,15.9842,16.1417,15.9771,16.0129,1243700.0
2009-02-11 11:00:00,22.38,22.67,22.32,22.4,830800.0,16.02,16.2276,15.9771,16.0343,830800.0
2009-02-11 11:10:00,22.4,22.86,22.39,22.77,1086500.0,16.0343,16.3636,16.0272,16.2992,1086500.0
2009-02-11 11:20:00,22.77,22.88,22.7,22.83,852100.0,16.2992,16.3779,16.2491,16.3421,852100.0
2009-02-11 11:30:00,22.83,22.95,22.61,22.67,784000.0,16.3421,16.428,16.1847,16.2276,784000.0
2009-02-11 11:40:00,22.67,22.73,22.55,22.66,494900.0,16.2276,16.2706,16.1417,16.2204,494900.0
2009-02-11 11:50:00,22.65,22.72,22.53,22.66,433200.0,16.2133,16.2634,16.1274,16.2204,433200.0
2009-02-11 12:00:00,22.66,22.71,22.56,22.7,465600.0,16.2204,16.2562,16.1489,16.2491,465600.0
2009-02-11 12:10:00,22.7,22.72,22.38,22.52,619400.0,16.2491,16.2634,16.02,16.1202,619400.0
2009-02-11 12:20:00,22.52,22.61,22.48,22.6,501700.0,16.1202,16.1847,16.0916,16.1775,501700.0
2009-02-11 12:30:00,22.6,22.73,22.49,22.73,493400.0,16.1775,16.2706,16.0988,16.2706,493400.0
2009-02-11 12:40:00,22.73,22.92,22.72,22.79,787300.0,16.2706,16.4066,16.2634,16.3135,787300.0
2009-02-11 12:50:00,22.79,22.92,22.64,22.78,510400.0,16.3135,16.4066,16.2061,16.3063,510400.0
2009-02-11 13:00:00,22.78,22.93,22.65,22.72,754200.0,16.3063,16.4137,16.2133,16.2634,754200.0
2009-02-11 13:10:00,22.72,22.92,22.72,22.92,457400.0,16.2634,16.4066,16.2634,16.4066,457400.0
2009-02-11 13:20:00,22.92,22.99,22.75,22.78,807300.0,16.4066,16.4567,16.2849,16.3063,807300.0
2009-02-11 13:30:00,22.79,22.8,22.6,22.66,601500.0,16.3135,16.3207,16.1775,16.2204,601500.0
2009-02-11 13:40:00,22.67,22.68,22.11,22.18,1256000.0,16.2276,16.2348,15.8267,15.8769,1256000.0
2009-02-11 13:50:00,22.18,22.4,22.12,22.18,973800.0,15.8769,16.0343,15.8339,15.8769,973800.0
2009-02-11 14:00:00,22.18,22.41,22.18,22.39,780700.0,15.8769,16.0415,15.8769,16.0272,780700.0
2009-02-11 14:10:00,22.39,22.45,22.11,22.19,977600.0,16.0272,16.0701,15.8267,15.884,977600.0
2009-02-11 14:20:00,22.19,22.65,22.18,22.57,1143500.0,15.884,16.2133,15.8769,16.156,1143500.0
2009-02-11 14:30:00,22.58,22.78,22.5,22.75,667900.0,16.1632,16.3063,16.1059,16.2849,667900.0
2009-02-11 14:40:00,22.75,22.77,22.6,22.64,518400.0,16.2849,16.2992,16.1775,16.2061,518400.0
2009-02-11 14:50:00,22.65,22.99,22.63,22.93,1344500.0,16.2133,16.4567,16.199,16.4137,1344500.0
2009-02-11 15:00:00,22.92,22.96,22.75,22.91,813600.0,16.4066,16.4352,16.2849,16.3994,813600.0
2009-02-11 15:10:00,22.92,23.05,22.87,22.9,1097500.0,16.4066,16.4996,16.3708,16.3922,1097500.0
2009-02-11 15:20:00,22.9,22.92,22.65,22.72,940600.0,16.3922,16.4066,16.2133,16.2634,940600.0
2009-02-11 15:30:00,22.72,22.84,22.4,22.63,1165300.0,16.2634,16.3493,16.0343,16.199,1165300.0
2009-02-11 15:40:00,22.64,22.78,22.48,22.72,885000.0,16.2061,16.3063,16.0916,16.2634,885000.0
2009-02-11 15:50:00,22.73,22.95,22.68,22.91,1710600.0,16.2706,16.428,16.2348,16.3994,1710600.0
2009-02-12 09:30:00,22.36,22.74,22.06,22.65,2140800.0,16.0057,16.2777,15.791,16.2133,2140800.0
2009-02-12 09:40:00,22.64,23.26,22.63,23.19,2460400.0,16.2061,16.6499,16.199,16.5998,2460400.0
2009-02-12 09:50:00,23.18,23.18,22.76,22.97,2158800.0,16.5927,16.5927,16.292,16.4424,2158800.0
2009-02-12 10:00:00,22.97,23.08,22.8,23.03,2074300.0,16.4424,16.5211,16.3207,16.4853,2074300.0
2009-02-12 10:10:00,23.03,23.2,22.74,22.79,1825200.0,16.4853,16.607,16.2777,16.3135,1825200.0
2009-02-12 10:20:00,22.78,23.05,22.6,22.94,1483900.0,16.3063,16.4996,16.1775,16.4209,1483900.0
2009-02-12 10:30:00,22.94,23.1,22.75,22.77,1492100.0,16.4209,16.5354,16.2849,16.2992,1492100.0
2009-02-12 10:40:00,22.77,22.85,22.54,22.72,1534000.0,16.2992,16.3565,16.1346,16.2634,1534000.0
2009-02-12 10:50:00,22.72,22.74,22.35,22.47,1375800.0,16.2634,16.2777,15.9985,16.0844,1375800.0
2009-02-12 11:00:00,22.46,22.6,22.25,22.49,1248500.0,16.0773,16.1775,15.927,16.0988,1248500.0
2009-02-12 11:10:00,22.48,22.55,22.2,22.21,818400.0,16.0916,16.1417,15.8912,15.8983,818400.0
2009-02-12 11:20:00,22.2,22.32,22.08,22.25,1360400.0,15.8912,15.9771,15.8053,15.927,1360400.0
2009-02-12 11:30:00,22.25,22.41,22.24,22.24,625500.0,15.927,16.0415,15.9198,15.9198,625500.0
2009-02-12 11:40:00,22.24,22.54,22.24,22.47,766600.0,15.9198,16.1346,15.9198,16.0844,766600.0
2009-02-12 11:50:00,22.47,22.5,22.22,22.23,658100.0,16.0844,16.1059,15.9055,15.9126,658100.0
2009-02-12 12:00:00,22.22,22.36,22.15,22.24,661400.0,15.9055,16.0057,15.8554,15.9198,661400.0
2009-02-12 12:10:00,22.23,22.31,22.1,22.31,522700.0,15.9126,15.9699,15.8196,15.9699,522700.0
2009-02-12 12:20:00,22.3,22.52,22.28,22.48,621100.0,15.9628,16.1202,15.9484,16.0916,621100.0
2009-02-12 12:30:00,22.48,22.53,22.32,22.48,748100.0,16.0916,16.1274,15.9771,16.0916,748100.0
2009-02-12 12:40:00,22.49,22.5,22.33,22.39,449700.0,16.0988,16.1059,15.9842,16.0272,449700.0
2009-02-12 12:50:00,22.39,22.39,22.27,22.28,415500.0,16.0272,16.0272,15.9413,15.9484,415500.0
2009-02-12 13:00:00,22.29,22.32,22.2,22.26,520600.0,15.9556,15.9771,15.8912,15.9341,520600.0
2009-02-12 13:10:00,22.27,22.37,22.02,22.03,999100.0,15.9413,16.0129,15.7623,15.7695,999100.0
2009-02-12 13:20:00,22.03,22.21,21.95,22.17,1229100.0,15.7695,15.8983,15.7122,15.8697,1229100.0
2009-02-12 13:30:00,22.16,22.22,21.94,21.96,868400.0,15.8625,15.9055,15.7051,15.7194,868400.0
2009-02-12 13:40:00,21.96,22.1,21.95,22.09,437100.0,15.7194,15.8196,15.7122,15.8124,437100.0
2009-02-12 13:50:00,22.08,22.3,22.08,22.26,805800.0,15.8053,15.9628,15.8053,15.9341,805800.0
2009-02-12 14:00:00,22.26,22.26,22.01,22.13,618700.0,15.9341,15.9341,15.7552,15.8411,618700.0
2009-02-12 14:10:00,22.13,22.25,22.07,22.13,483400.0,15.8411,15.927,15.7981,15.8411,483400.0
2009-02-12 14:20:00,22.12,22.17,22.01,22.1,489600.0,15.8339,15.8697,15.7552,15.8196,489600.0
2009-02-12 14:30:00,22.1,22.15,21.84,21.94,935200.0,15.8196,15.8554,15.6335,15.7051,935200.0
2009-02-12 14:40:00,21.93,21.97,21.8,21.86,898100.0,15.6979,15.7265,15.6048,15.6478,898100.0
2009-02-12 14:50:00,21.86,21.92,21.77,21.9,606200.0,15.6478,15.6907,15.5834,15.6764,606200.0
2009-02-12 15:00:00,21.9,21.96,21.76,21.95,889300.0,15.6764,15.7194,15.5762,15.7122,889300.0
2009-02-12 15:10:00,21.96,22.32,21.96,22.29,1385100.0,15.7194,15.9771,15.7194,15.9556,1385100.0
2009-02-12 15:20:00,22.29,22.75,22.15,22.75,1877000.0,15.9556,16.2849,15.8554,16.2849,1877000.0
2009-02-12 15:30:00,22.74,22.75,22.45,22.51,1682200.0,16.2777,16.2849,16.0701,16.1131,1682200.0
2009-02-12 15:40:00,22.53,22.88,22.5,22.66,2012400.0,16.1274,16.3779,16.1059,16.2204,2012400.0
2009-02-12 15:50:00,22.66,23.13,22.62,22.99,2987700.0,16.2204,16.5569,16.1918,16.4567,2987700.0
2009-02-13 09:30:00,22.84,22.97,22.42,22.49,1457400.0,16.3493,16.4424,16.0487,16.0988,1457400.0
2009-02-13 09:40:00,22.48,22.66,22.28,22.43,1618500.0,16.0916,16.2204,15.9484,16.0558,1618500.0
2009-02-13 09:50:00,22.43,22.59,22.2,22.54,1533500.0,16.0558,16.1703,15.8912,16.1346,1533500.0
2009-02-13 10:00:00,22.54,22.65,22.4,22.55,1227100.0,16.1346,16.2133,16.0343,16.1417,1227100.0
2009-02-13 10:10:00,22.55,22.64,22.4,22.5,1167300.0,16.1417,16.2061,16.0343,16.1059,1167300.0
2009-02-13 10:20:00,22.51,22.76,22.48,22.71,1398100.0,16.1131,16.292,16.0916,16.2562,1398100.0
2009-02-13 10:30:00,22.72,23.0,22.71,22.91,1423800.0,16.2634,16.4638,16.2562,16.3994,1423800.0
2009-02-13 10:40:00,22.91,22.98,22.72,22.72,1403900.0,16.3994,16.4495,16.2634,16.2634,1403900.0
2009-02-13 10:50:00,22.72,22.95,22.7,22.88,946400.0,16.2634,16.428,16.2491,16.3779,946400.0
2009-02-13 11:00:00,22.89,22.9,22.72,22.83,692500.0,16.3851,16.3922,16.2634,16.3421,692500.0
2009-02-13 11:10:00,22.83,22.9,22.7,22.78,519900.0,16.3421,16.3922,16.2491,16.3063,519900.0
2009-02-13 11:20:00,22.78,22.78,22.44,22.53,847000.0,16.3063,16.3063,16.063,16.1274,847000.0
2009-02-13 11:30:00,22.53,22.63,22.49,22.55,666300.0,16.1274,16.199,16.0988,16.1417,666300.0
2009-02-13 11:40:00,22.55,22.58,22.34,22.43,767000.0,16.1417,16.1632,15.9914,16.0558,767000.0
2009-02-13 11:50:00,22.43,22.54,22.35,22.4,531900.0,16.0558,16.1346,15.9985,16.0343,531900.0
2009-02-13 12:00:00,22.4,22.54,22.4,22.48,438600.0,16.0343,16.1346,16.0343,16.0916,438600.0
2009-02-13 12:10:00,22.48,22.55,22.42,22.48,568800.0,16.0916,16.1417,16.0487,16.0916,568800.0
2009-02-13 12:20:00,22.48,22.73,22.4,22.7,457000.0,16.0916,16.2706,16.0343,16.2491,457000.0
2009-02-13 12:30:00,22.7,22.75,22.58,22.68,404700.0,16.2491,16.2849,16.1632,16.2348,404700.0
2009-02-13 12:40:00,22.68,22.75,22.59,22.7,288900.0,16.2348,16.2849,16.1703,16.2491,288900.0
2009-02-13 12:50:00,22.7,22.71,22.41,22.53,471400.0,16.2491,16.2562,16.0415,16.1274,471400.0
2009-02-13 13:00:00,22.53,22.65,22.48,22.61,353600.0,16.1274,16.2133,16.0916,16.1847,353600.0
2009-02-13 13:10:00,22.59,22.7,22.5,22.64,366400.0,16.1703,16.2491,16.1059,16.2061,366400.0
2009-02-13 13:20:00,22.65,22.82,22.63,22.77,514200.0,16.2133,16.335,16.199,16.2992,514200.0
2009-02-13 13:30:00,22.78,22.84,22.69,22.78,419200.0,16.3063,16.3493,16.2419,16.3063,419200.0
2009-02-13 13:40:00,22.78,23.06,22.73,23.02,908000.0,16.3063,16.5068,16.2706,16.4781,908000.0
2009-02-13 13:50:00,23.02,23.16,22.93,23.07,1327600.0,16.4781,16.5784,16.4137,16.5139,1327600.0
2009-02-13 14:00:00,23.07,23.17,22.95,23.01,1002000.0,16.5139,16.5855,16.428,16.471,1002000.0
2009-02-13 14:10:00,23.02,23.15,22.99,23.14,881900.0,16.4781,16.5712,16.4567,16.564,881900.0
2009-02-13 14:20:00,23.14,23.17,23.06,23.12,788700.0,16.564,16.5855,16.5068,16.5497,788700.0
2009-02-13 14:30:00,23.13,23.28,23.01,23.24,890400.0,16.5569,16.6643,16.471,16.6356,890400.0
2009-02-13 14:40:00,23.24,23.36,23.11,23.18,844900.0,16.6356,16.7215,16.5426,16.5927,844900.0
2009-02-13 14:50:00,23.18,23.25,23.07,23.18,862000.0,16.5927,16.6428,16.5139,16.5927,862000.0
2009-02-13 15:00:00,23.18,23.24,22.89,22.99,869200.0,16.5927,16.6356,16.3851,16.4567,869200.0
2009-02-13 15:10:00,23.0,23.08,22.87,23.01,786500.0,16.4638,16.5211,16.3708,16.471,786500.0
2009-02-13 15:20:00,23.01,23.27,22.92,23.23,930400.0,16.471,16.6571,16.4066,16.6285,930400.0
2009-02-13 15:30:00,23.23,23.45,23.22,23.32,1384400.0,16.6285,16.7859,16.6213,16.6929,1384400.0
2009-02-13 15:40:00,23.32,23.48,23.29,23.47,1405500.0,16.6929,16.8074,16.6714,16.8003,1405500.0
2009-02-13 15:50:00,23.46,23.48,22.9,22.95,1867900.0,16.7931,16.8074,16.3922,16.428,1867900.0
2009-02-17 09:30:00,21.66,22.06,21.15,21.21,2607400.0,15.5046,15.791,15.1396,15.1825,2607400.0
2009-02-17 09:40:00,21.19,21.45,20.97,21.02,1316100.0,15.1682,15.3543,15.0107,15.0465,1316100.0
2009-02-17 09:50:00,21.0,21.39,20.83,21.31,1324300.0,15.0322,15.3114,14.9105,15.2541,1324300.0
2009-02-17 10:00:00,21.3,21.35,21.05,21.15,1325900.0,15.2469,15.2827,15.068,15.1396,1325900.0
2009-02-17 10:10:00,21.14,21.3,21.0,21.07,1087400.0,15.1324,15.2469,15.0322,15.0823,1087400.0
2009-02-17 10:20:00,21.08,21.25,21.02,21.22,822000.0,15.0895,15.2111,15.0465,15.1897,822000.0
2009-02-17 10:30:00,21.23,21.28,20.95,21.06,1080900.0,15.1968,15.2326,14.9964,15.0751,1080900.0
2009-02-17 10:40:00,21.06,21.18,20.93,21.08,946400.0,15.0751,15.161,14.9821,15.0895,946400.0
2009-02-17 10:50:00,21.08,21.34,21.06,21.23,1003000.0,15.0895,15.2756,15.0751,15.1968,1003000.0
2009-02-17 11:00:00,21.23,21.23,20.98,20.99,755400.0,15.1968,15.1968,15.0179,15.025,755400.0
2009-02-17 11:10:00,20.98,21.15,20.98,21.07,477900.0,15.0179,15.1396,15.0179,15.0823,477900.0
2009-02-17 11:20:00,21.07,21.12,20.87,20.89,824700.0,15.0823,15.1181,14.9391,14.9535,824700.0
2009-02-17 11:30:00,20.89,20.92,20.78,20.82,766400.0,14.9535,14.9749,14.8747,14.9033,766400.0
2009-02-17 11:40:00,20.81,21.04,20.81,21.0,874300.0,14.8962,15.0608,14.8962,15.0322,874300.0
2009-02-17 11:50:00,21.0,21.0,20.8,20.9,624600.0,15.0322,15.0322,14.889,14.9606,624600.0
2009-02-17 12:00:00,20.89,20.97,20.78,20.79,497800.0,14.9535,15.0107,14.8747,14.8819,497800.0
2009-02-17 12:10:00,20.79,20.82,20.68,20.74,811800.0,14.8819,14.9033,14.8031,14.8461,811800.0
2009-02-17 12:20:00,20.74,20.74,20.47,20.6,1041900.0,14.8461,14.8461,14.6528,14.7459,1041900.0
2009-02-17 12:30:00,20.6,20.62,20.45,20.57,735300.0,14.7459,14.7602,14.6385,14.7244,735300.0
2009-02-17 12:40:00,20.57,20.7,20.54,20.6,476600.0,14.7244,14.8174,14.7029,14.7459,476600.0
2009-02-17 12:50:00,20.6,20.71,20.52,20.68,452200.0,14.7459,14.8246,14.6886,14.8031,452200.0
2009-02-17 13:00:00,20.68,20.7,20.49,20.54,484000.0,14.8031,14.8174,14.6671,14.7029,484000.0
2009-02-17 13:10:00,20.53,20.59,20.29,20.3,824100.0,14.6958,14.7387,14.524,14.5311,824100.0
2009-02-17 13:20:00,20.3,20.32,20.04,20.14,1531500.0,14.5311,14.5454,14.345,14.4166,1531500.0
2009-02-17 13:30:00,20.14,20.2,20.08,20.11,1133400.0,14.4166,14.4595,14.3736,14.3951,1133400.0
2009-02-17 13:40:00,20.11,20.27,20.03,20.23,1377300.0,14.3951,14.5096,14.3378,14.481,1377300.0
2009-02-17 13:50:00,20.23,20.25,19.85,19.92,1306300.0,14.481,14.4953,14.209,14.2591,1306300.0
2009-02-17 14:00:00,19.94,20.14,19.76,20.03,1690800.0,14.2734,14.4166,14.1446,14.3378,1690800.0
2009-02-17 14:10:00,20.04,20.13,19.93,20.01,1136600.0,14.345,14.4094,14.2663,14.3235,1136600.0
2009-02-17 14:20:00,20.01,20.04,19.85,19.9,890700.0,14.3235,14.345,14.209,14.2448,890700.0
2009-02-17 14:30:00,19.9,20.13,19.88,20.06,1059100.0,14.2448,14.4094,14.2305,14.3593,1059100.0
2009-02-17 14:40:00,20.05,20.08,19.82,19.83,716000.0,14.3522,14.3736,14.1875,14.1947,716000.0
2009-02-17 14:50:00,19.84,19.93,19.67,19.74,1048300.0,14.2018,14.2663,14.0802,14.1303,1048300.0
2009-02-17 15:00:00,19.73,19.99,19.69,19.93,1209900.0,14.1231,14.3092,14.0945,14.2663,1209900.0
2009-02-17 15:10:00,19.93,20.01,19.8,19.8,836200.0,14.2663,14.3235,14.1732,14.1732,836200.0
2009-02-17 15:20:00,19.8,19.86,19.63,19.64,1134500.0,14.1732,14.2162,14.0515,14.0587,1134500.0
2009-02-17 15:30:00,19.64,20.2,19.63,19.97,2178300.0,14.0587,14.4595,14.0515,14.2949,2178300.0
2009-02-17 15:40:00,19.97,20.04,19.67,19.67,1755100.0,14.2949,14.345,14.0802,14.0802,1755100.0
2009-02-17 15:50:00,19.67,19.88,19.64,19.82,3511100.0,14.0802,14.2305,14.0587,14.1875,3511100.0
2009-02-18 09:30:00,20.34,20.5,19.88,19.91,1968400.0,14.5598,14.6743,14.2305,14.2519,1968400.0
2009-02-18 09:40:00,19.91,20.41,19.73,20.33,1535100.0,14.2519,14.6099,14.1231,14.5526,1535100.0
2009-02-18 09:50:00,20.32,20.56,19.91,19.92,1785800.0,14.5454,14.7172,14.2519,14.2591,1785800.0
2009-02-18 10:00:00,19.92,20.0,19.35,19.5,2997900.0,14.2591,14.3164,13.8511,13.9585,2997900.0
2009-02-18 10:10:00,19.5,19.5,18.82,19.02,3403900.0,13.9585,13.9585,13.4717,13.6149,3403900.0
2009-02-18 10:20:00,19.02,19.48,19.02,19.42,1787100.0,13.6149,13.9441,13.6149,13.9012,1787100.0
2009-02-18 10:30:00,19.42,19.77,19.39,19.41,1540400.0,13.9012,14.1517,13.8797,13.894,1540400.0
2009-02-18 10:40:00,19.41,19.57,19.25,19.27,1356200.0,13.894,14.0086,13.7795,13.7938,1356200.0
2009-02-18 10:50:00,19.28,19.43,19.14,19.26,939100.0,13.801,13.9084,13.7008,13.7867,939100.0
2009-02-18 11:00:00,19.26,19.28,19.08,19.22,846400.0,13.7867,13.801,13.6578,13.758,846400.0
2009-02-18 11:10:00,19.22,19.6,19.14,19.42,1156600.0,13.758,14.03,13.7008,13.9012,1156600.0
2009-02-18 11:20:00,19.43,19.96,19.4,19.76,1527200.0,13.9084,14.2877,13.8869,14.1446,1527200.0
2009-02-18 11:30:00,19.75,19.92,19.7,19.91,860100.0,14.1374,14.2591,14.1016,14.2519,860100.0
2009-02-18 11:40:00,19.9,20.32,19.84,20.08,1462300.0,14.2448,14.5454,14.2018,14.3736,1462300.0
2009-02-18 11:50:00,20.11,20.29,20.06,20.17,777400.0,14.3951,14.524,14.3593,14.4381,777400.0
2009-02-18 12:00:00,20.17,20.42,20.1,20.41,895900.0,14.4381,14.617,14.388,14.6099,895900.0
2009-02-18 12:10:00,20.41,20.42,20.22,20.23,617300.0,14.6099,14.617,14.4739,14.481,617300.0
2009-02-18 12:20:00,20.23,20.33,20.1,20.17,574200.0,14.481,14.5526,14.388,14.4381,574200.0
2009-02-18 12:30:00,20.17,20.25,19.86,19.88,824400.0,14.4381,14.4953,14.2162,14.2305,824400.0
2009-02-18 12:40:00,19.88,20.15,19.87,19.97,706400.0,14.2305,14.4237,14.2233,14.2949,706400.0
2009-02-18 12:50:00,19.97,20.25,19.9,20.24,695800.0,14.2949,14.4953,14.2448,14.4882,695800.0
2009-02-18 13:00:00,20.23,20.32,19.93,20.0,1051900.0,14.481,14.5454,14.2663,14.3164,1051900.0
2009-02-18 13:10:00,20.0,20.12,19.93,19.95,670100.0,14.3164,14.4023,14.2663,14.2806,670100.0
2009-02-18 13:20:00,19.95,20.1,19.9,20.06,535900.0,14.2806,14.388,14.2448,14.3593,535900.0
2009-02-18 13:30:00,20.06,20.11,19.95,19.98,518400.0,14.3593,14.3951,14.2806,14.3021,518400.0
2009-02-18 13:40:00,19.98,20.17,19.97,20.08,693300.0,14.3021,14.4381,14.2949,14.3736,693300.0
2009-02-18 13:50:00,20.08,20.09,19.95,20.02,601800.0,14.3736,14.3808,14.2806,14.3307,601800.0
2009-02-18 14:00:00,20.01,20.12,19.86,20.09,772800.0,14.3235,14.4023,14.2162,14.3808,772800.0
2009-02-18 14:10:00,20.08,20.14,19.65,19.79,1091700.0,14.3736,14.4166,14.0658,14.166,1091700.0
2009-02-18 14:20:00,19.79,19.92,19.76,19.85,528300.0,14.166,14.2591,14.1446,14.209,528300.0
2009-02-18 14:30:00,19.86,19.92,19.65,19.76,842500.0,14.2162,14.2591,14.0658,14.1446,842500.0
2009-02-18 14:40:00,19.76,19.82,19.67,19.74,527000.0,14.1446,14.1875,14.0802,14.1303,527000.0
2009-02-18 14:50:00,19.75,20.19,19.69,20.19,1004400.0,14.1374,14.4524,14.0945,14.4524,1004400.0
2009-02-18 15:00:00,20.18,20.39,20.06,20.2,1504800.0,14.4452,14.5955,14.3593,14.4595,1504800.0
2009-02-18 15:10:00,20.2,20.36,20.1,20.3,1010800.0,14.4595,14.5741,14.388,14.5311,1010800.0
2009-02-18 15:20:00,20.3,20.42,20.1,20.17,1023400.0,14.5311,14.617,14.388,14.4381,1023400.0
2009-02-18 15:30:00,20.16,20.24,19.93,20.04,1201900.0,14.4309,14.4882,14.2663,14.345,1201900.0
2009-02-18 15:40:00,20.03,20.28,19.96,20.14,1108600.0,14.3378,14.5168,14.2877,14.4166,1108600.0
2009-02-18 15:50:00,20.14,20.29,20.12,20.17,1617100.0,14.4166,14.524,14.4023,14.4381,1617100.0
2009-02-19 09:30:00,20.8,20.96,20.6,20.71,1435600.0,14.889,15.0036,14.7459,14.8246,1435600.0
2009-02-19 09:40:00,20.71,21.09,20.71,20.82,1369400.0,14.8246,15.0966,14.8246,14.9033,1369400.0
2009-02-19 09:50:00,20.81,21.06,20.78,21.06,1102100.0,14.8962,15.0751,14.8747,15.0751,1102100.0
2009-02-19 10:00:00,21.05,21.13,20.85,21.02,1162100.0,15.068,15.1252,14.9248,15.0465,1162100.0
2009-02-19 10:10:00,21.02,21.03,20.66,20.68,1022300.0,15.0465,15.0537,14.7888,14.8031,1022300.0
2009-02-19 10:20:00,20.68,20.87,20.67,20.81,723900.0,14.8031,14.9391,14.796,14.8962,723900.0
2009-02-19 10:30:00,20.81,20.84,20.41,20.56,1010800.0,14.8962,14.9177,14.6099,14.7172,1010800.0
2009-02-19 10:40:00,20.54,20.65,20.47,20.57,612500.0,14.7029,14.7817,14.6528,14.7244,612500.0
2009-02-19 10:50:00,20.57,20.63,20.47,20.51,564000.0,14.7244,14.7673,14.6528,14.6814,564000.0
2009-02-19 11:00:00,20.52,20.91,20.5,20.81,1037500.0,14.6886,14.9678,14.6743,14.8962,1037500.0
2009-02-19 11:10:00,20.83,20.9,20.8,20.83,480800.0,14.9105,14.9606,14.889,14.9105,480800.0
2009-02-19 11:20:00,20.81,20.86,20.7,20.71,534200.0,14.8962,14.932,14.8174,14.8246,534200.0
2009-02-19 11:30:00,20.7,20.73,20.45,20.57,1058400.0,14.8174,14.8389,14.6385,14.7244,1058400.0
2009-02-19 11:40:00,20.56,20.58,20.25,20.26,708400.0,14.7172,14.7315,14.4953,14.5025,708400.0
2009-02-19 11:50:00,20.26,20.41,20.11,20.17,997500.0,14.5025,14.6099,14.3951,14.4381,997500.0
2009-02-19 12:00:00,20.18,20.26,19.89,20.16,966900.0,14.4452,14.5025,14.2376,14.4309,966900.0
2009-02-19 12:10:00,20.17,20.28,20.02,20.16,599000.0,14.4381,14.5168,14.3307,14.4309,599000.0
2009-02-19 12:20:00,20.16,20.26,20.1,20.25,432400.0,14.4309,14.5025,14.388,14.4953,432400.0
2009-02-19 12:30:00,20.25,20.48,20.16,20.48,662600.0,14.4953,14.66,14.4309,14.66,662600.0
2009-02-19 12:40:00,20.49,20.63,20.47,20.61,855200.0,14.6671,14.7673,14.6528,14.753,855200.0
2009-02-19 12:50:00,20.6,20.78,20.6,20.69,762400.0,14.7459,14.8747,14.7459,14.8103,762400.0
2009-02-19 13:00:00,20.69,20.7,20.52,20.7,547200.0,14.8103,14.8174,14.6886,14.8174,547200.0
2009-02-19 13:10:00,20.7,20.9,20.67,20.87,525400.0,14.8174,14.9606,14.796,14.9391,525400.0
2009-02-19 13:20:00,20.87,20.99,20.85,20.94,706800.0,14.9391,15.025,14.9248,14.9892,706800.0
2009-02-19 13:30:00,20.94,20.96,20.72,20.81,549800.0,14.9892,15.0036,14.8318,14.8962,549800.0
2009-02-19 13:40:00,20.82,20.83,20.59,20.62,476600.0,14.9033,14.9105,14.7387,14.7602,476600.0
2009-02-19 13:50:00,20.62,20.7,20.43,20.48,598600.0,14.7602,14.8174,14.6242,14.66,598600.0
2009-02-19 14:00:00,20.47,20.85,20.46,20.82,764400.0,14.6528,14.9248,14.6456,14.9033,764400.0
2009-02-19 14:10:00,20.82,20.85,20.49,20.5,504100.0,14.9033,14.9248,14.6671,14.6743,504100.0
2009-02-19 14:20:00,20.51,20.63,20.42,20.54,566200.0,14.6814,14.7673,14.617,14.7029,566200.0
2009-02-19 14:30:00,20.55,20.6,20.45,20.6,537400.0,14.7101,14.7459,14.6385,14.7459,537400.0
2009-02-19 14:40:00,20.6,20.6,20.26,20.27,658600.0,14.7459,14.7459,14.5025,14.5096,658600.0
2009-02-19 14:50:00,20.26,20.41,20.2,20.29,918200.0,14.5025,14.6099,14.4595,14.524,918200.0
2009-02-19 15:00:00,20.29,20.4,20.17,20.25,527900.0,14.524,14.6027,14.4381,14.4953,527900.0
2009-02-19 15:10:00,20.24,20.25,19.99,20.1,1012300.0,14.4882,14.4953,14.3092,14.388,1012300.0
2009-02-19 15:20:00,20.1,20.32,19.97,20.25,1096000.0,14.388,14.5454,14.2949,14.4953,1096000.0
2009-02-19 15:30:00,20.26,20.28,19.99,20.0,1313700.0,14.5025,14.5168,14.3092,14.3164,1313700.0
2009-02-19 15:40:00,20.0,20.35,19.92,20.2,1827100.0,14.3164,14.5669,14.2591,14.4595,1827100.0
2009-02-19 15:50:00,20.2,20.31,19.87,19.91,2260700.0,14.4595,14.5383,14.2233,14.2519,2260700.0
2009-02-20 09:30:00,19.15,19.66,18.9,18.97,2888500.0,13.7079,14.073,13.529,13.5791,2888500.0
2009-02-20 09:40:00,18.97,19.16,18.75,19.07,2456700.0,13.5791,13.7151,13.4216,13.6507,2456700.0
2009-02-20 09:50:00,19.07,19.45,18.95,19.21,2371800.0,13.6507,13.9227,13.5648,13.7509,2371800.0
2009-02-20 10:00:00,19.21,19.21,18.76,18.78,2534600.0,13.7509,13.7509,13.4288,13.4431,2534600.0
2009-02-20 10:10:00,18.78,19.13,18.62,18.79,2054800.0,13.4431,13.6936,13.3285,13.4502,2054800.0
2009-02-20 10:20:00,18.79,18.91,18.54,18.85,1365100.0,13.4502,13.5361,13.2713,13.4932,1365100.0
2009-02-20 10:30:00,18.84,19.04,18.75,19.02,961800.0,13.486,13.6292,13.4216,13.6149,961800.0
2009-02-20 10:40:00,19.02,19.06,18.62,18.68,1231000.0,13.6149,13.6435,13.3285,13.3715,1231000.0
2009-02-20 10:50:00,18.67,18.71,18.53,18.55,1003900.0,13.3643,13.393,13.2641,13.2784,1003900.0
2009-02-20 11:00:00,18.55,18.6,18.13,18.21,1303900.0,13.2784,13.3142,12.9778,13.0351,1303900.0
2009-02-20 11:10:00,18.22,18.43,18.12,18.33,1616600.0,13.0422,13.1925,12.9706,13.121,1616600.0
2009-02-20 11:20:00,18.33,18.4,18.18,18.25,753700.0,13.121,13.1711,13.0136,13.0637,753700.0
2009-02-20 11:30:00,18.25,18.48,18.11,18.44,1198700.0,13.0637,13.2283,12.9635,13.1997,1198700.0
2009-02-20 11:40:00,18.44,18.84,18.41,18.79,1997500.0,13.1997,13.486,13.1782,13.4502,1997500.0
2009-02-20 11:50:00,18.78,18.83,18.57,18.7,1158100.0,13.4431,13.4789,13.2928,13.3858,1158100.0
2009-02-20 12:00:00,18.69,18.9,18.69,18.9,1055200.0,13.3786,13.529,13.3786,13.529,1055200.0
2009-02-20 12:10:00,18.9,18.97,18.72,18.93,970200.0,13.529,13.5791,13.4001,13.5504,970200.0
2009-02-20 12:20:00,18.94,18.95,18.61,18.69,622600.0,13.5576,13.5648,13.3214,13.3786,622600.0
2009-02-20 12:30:00,18.68,18.85,18.61,18.82,491900.0,13.3715,13.4932,13.3214,13.4717,491900.0
2009-02-20 12:40:00,18.82,18.84,18.59,18.65,545700.0,13.4717,13.486,13.3071,13.35,545700.0
2009-02-20 12:50:00,18.66,18.82,18.58,18.71,809400.0,13.3572,13.4717,13.2999,13.393,809400.0
2009-02-20 13:00:00,18.73,18.82,18.42,18.48,793900.0,13.4073,13.4717,13.1854,13.2283,793900.0
2009-02-20 13:10:00,18.48,18.54,18.29,18.45,1078200.0,13.2283,13.2713,13.0923,13.2069,1078200.0
2009-02-20 13:20:00,18.45,18.6,18.36,18.53,1022900.0,13.2069,13.3142,13.1424,13.2641,1022900.0
2009-02-20 13:30:00,18.54,18.7,18.42,18.67,714100.0,13.2713,13.3858,13.1854,13.3643,714100.0
2009-02-20 13:40:00,18.67,19.04,18.65,18.9,1546100.0,13.3643,13.6292,13.35,13.529,1546100.0
2009-02-20 13:50:00,18.9,19.03,18.83,18.96,1029600.0,13.529,13.622,13.4789,13.5719,1029600.0
2009-02-20 14:00:00,18.94,19.08,18.78,18.97,863000.0,13.5576,13.6578,13.4431,13.5791,863000.0
2009-02-20 14:10:00,18.97,19.56,18.8,19.44,1758700.0,13.5791,14.0014,13.4574,13.9155,1758700.0
2009-02-20 14:20:00,19.43,19.83,19.16,19.24,2306500.0,13.9084,14.1947,13.7151,13.7723,2306500.0
2009-02-20 14:30:00,19.25,19.66,19.1,19.52,1517700.0,13.7795,14.073,13.6721,13.9728,1517700.0
2009-02-20 14:40:00,19.52,19.85,19.35,19.81,1952400.0,13.9728,14.209,13.8511,14.1804,1952400.0
2009-02-20 14:50:00,19.81,20.07,19.41,19.57,2549200.0,14.1804,14.3665,13.894,14.0086,2549200.0
2009-02-20 15:00:00,19.56,19.73,19.24,19.61,1220600.0,14.0014,14.1231,13.7723,14.0372,1220600.0
2009-02-20 15:10:00,19.6,19.68,19.42,19.62,943000.0,14.03,14.0873,13.9012,14.0444,943000.0
2009-02-20 15:20:00,19.62,19.81,19.16,19.26,1114500.0,14.0444,14.1804,13.7151,13.7867,1114500.0
2009-02-20 15:30:00,19.25,19.32,19.03,19.08,1252700.0,13.7795,13.8296,13.622,13.6578,1252700.0
2009-02-20 15:40:00,19.09,19.28,18.93,19.21,1508000.0,13.665,13.801,13.5504,13.7509,1508000.0
2009-02-20 15:50:00,19.2,19.45,19.07,19.42,2026400.0,13.7437,13.9227,13.6507,13.9012,2026400.0
2009-02-23 09:30:00,20.3,20.44,19.84,20.14,1530300.0,14.5311,14.6313,14.2018,14.4166,1530300.0
2009-02-23 09:40:00,20.15,20.35,19.8,20.04,1236100.0,14.4237,14.5669,14.1732,14.345,1236100.0
2009-02-23 09:50:00,20.05,20.1,19.86,19.96,1322900.0,14.3522,14.388,14.2162,14.2877,1322900.0
2009-02-23 10:00:00,19.95,20.0,19.62,19.74,1029000.0,14.2806,14.3164,14.0444,14.1303,1029000.0
2009-02-23 10:10:00,19.73,19.78,19.46,19.56,1007500.0,14.1231,14.1589,13.9298,14.0014,1007500.0
2009-02-23 10:20:00,19.57,19.71,19.5,19.53,872100.0,14.0086,14.1088,13.9585,13.9799,872100.0
2009-02-23 10:30:00,19.53,19.66,19.12,19.4,1468700.0,13.9799,14.073,13.6865,13.8869,1468700.0
2009-02-23 10:40:00,19.4,19.65,19.32,19.64,664900.0,13.8869,14.0658,13.8296,14.0587,664900.0
2009-02-23 10:50:00,19.62,19.7,19.26,19.26,747300.0,14.0444,14.1016,13.7867,13.7867,747300.0
2009-02-23 11:00:00,19.27,19.52,19.25,19.27,745800.0,13.7938,13.9728,13.7795,13.7938,745800.0
2009-02-23 11:10:00,19.27,19.52,19.26,19.34,700500.0,13.7938,13.9728,13.7867,13.8439,700500.0
2009-02-23 11:20:00,19.33,19.71,19.3,19.63,732600.0,13.8368,14.1088,13.8153,14.0515,732600.0
2009-02-23 11:30:00,19.63,19.75,19.41,19.72,811900.0,14.0515,14.1374,13.894,14.1159,811900.0
2009-02-23 11:40:00,19.72,19.75,19.53,19.61,677300.0,14.1159,14.1374,13.9799,14.0372,677300.0
2009-02-23 11:50:00,19.63,19.76,19.47,19.6,548300.0,14.0515,14.1446,13.937,14.03,548300.0
2009-02-23 12:00:00,19.61,19.62,19.44,19.49,496100.0,14.0372,14.0444,13.9155,13.9513,496100.0
2009-02-23 12:10:00,19.49,19.66,19.46,19.47,464500.0,13.9513,14.073,13.9298,13.937,464500.0
2009-02-23 12:20:00,19.47,19.57,19.4,19.43,476000.0,13.937,14.0086,13.8869,13.9084,476000.0
2009-02-23 12:30:00,19.42,19.55,19.37,19.5,560700.0,13.9012,13.9943,13.8654,13.9585,560700.0
2009-02-23 12:40:00,19.5,19.51,19.4,19.42,387600.0,13.9585,13.9656,13.8869,13.9012,387600.0
2009-02-23 12:50:00,19.42,19.47,19.21,19.23,593600.0,13.9012,13.937,13.7509,13.7652,593600.0
2009-02-23 13:00:00,19.22,19.52,19.18,19.52,863500.0,13.758,13.9728,13.7294,13.9728,863500.0
2009-02-23 13:10:00,19.53,19.59,19.42,19.47,548400.0,13.9799,14.0229,13.9012,13.937,548400.0
2009-02-23 13:20:00,19.48,19.57,19.38,19.5,506000.0,13.9441,14.0086,13.8726,13.9585,506000.0
2009-02-23 13:30:00,19.51,19.6,19.43,19.6,580700.0,13.9656,14.03,13.9084,14.03,580700.0
2009-02-23 13:40:00,19.6,19.74,19.59,19.64,738500.0,14.03,14.1303,14.0229,14.0587,738500.0
2009-02-23 13:50:00,19.64,19.65,19.44,19.51,526000.0,14.0587,14.0658,13.9155,13.9656,526000.0
2009-02-23 14:00:00,19.51,19.64,19.43,19.52,665600.0,13.9656,14.0587,13.9084,13.9728,665600.0
2009-02-23 14:10:00,19.51,19.87,19.48,19.78,783500.0,13.9656,14.2233,13.9441,14.1589,783500.0
2009-02-23 14:20:00,19.78,20.09,19.75,20.03,970000.0,14.1589,14.3808,14.1374,14.3378,970000.0
2009-02-23 14:30:00,20.03,20.03,19.65,19.77,1122300.0,14.3378,14.3378,14.0658,14.1517,1122300.0
2009-02-23 14:40:00,19.76,19.8,19.5,19.53,612900.0,14.1446,14.1732,13.9585,13.9799,612900.0
2009-02-23 14:50:00,19.54,19.64,19.22,19.25,1224200.0,13.9871,14.0587,13.758,13.7795,1224200.0
2009-02-23 15:00:00,19.25,19.46,19.18,19.32,1315200.0,13.7795,13.9298,13.7294,13.8296,1315200.0
2009-02-23 15:10:00,19.31,19.41,19.22,19.26,653300.0,13.8225,13.894,13.758,13.7867,653300.0
2009-02-23 15:20:00,19.27,19.3,18.78,19.12,1374200.0,13.7938,13.8153,13.4431,13.6865,1374200.0
2009-02-23 15:30:00,19.12,19.25,18.9,19.01,1043600.0,13.6865,13.7795,13.529,13.6077,1043600.0
2009-02-23 15:40:00,19.01,19.12,18.86,18.89,1257700.0,13.6077,13.6865,13.5003,13.5218,1257700.0
2009-02-23 15:50:00,18.89,19.05,18.8,18.82,1813300.0,13.5218,13.6363,13.4574,13.4717,1813300.0
2009-02-24 09:30:00,19.16,19.52,18.89,19.45,1252000.0,13.7151,13.9728,13.5218,13.9227,1252000.0
2009-02-24 09:40:00,19.45,19.75,19.31,19.52,1274200.0,13.9227,14.1374,13.8225,13.9728,1274200.0
2009-02-24 09:50:00,19.52,19.68,19.36,19.42,1047600.0,13.9728,14.0873,13.8582,13.9012,1047600.0
2009-02-24 10:00:00,19.41,19.58,19.23,19.51,1139700.0,13.894,14.0157,13.7652,13.9656,1139700.0
2009-02-24 10:10:00,19.52,19.58,19.33,19.39,940300.0,13.9728,14.0157,13.8368,13.8797,940300.0
2009-02-24 10:20:00,19.38,19.8,19.34,19.73,860000.0,13.8726,14.1732,13.8439,14.1231,860000.0
2009-02-24 10:30:00,19.73,20.0,19.71,19.93,1596500.0,14.1231,14.3164,14.1088,14.2663,1596500.0
2009-02-24 10:40:00,19.93,20.25,19.85,20.16,1432700.0,14.2663,14.4953,14.209,14.4309,1432700.0
2009-02-24 10:50:00,20.17,20.2,19.96,20.05,1408300.0,14.4381,14.4595,14.2877,14.3522,1408300.0
2009-02-24 11:00:00,20.05,20.24,19.99,20.11,794500.0,14.3522,14.4882,14.3092,14.3951,794500.0
2009-02-24 11:10:00,20.11,20.33,20.05,20.17,1044000.0,14.3951,14.5526,14.3522,14.4381,1044000.0
2009-02-24 11:20:00,20.17,20.41,20.17,20.39,1036900.0,14.4381,14.6099,14.4381,14.5955,1036900.0
2009-02-24 11:30:00,20.39,20.44,20.19,20.2,836300.0,14.5955,14.6313,14.4524,14.4595,836300.0
2009-02-24 11:40:00,20.19,20.33,19.99,20.0,688600.0,14.4524,14.5526,14.3092,14.3164,688600.0
2009-02-24 11:50:00,20.0,20.22,19.96,20.16,626700.0,14.3164,14.4739,14.2877,14.4309,626700.0
2009-02-24 12:00:00,20.16,20.42,20.12,20.29,686200.0,14.4309,14.617,14.4023,14.524,686200.0
2009-02-24 12:10:00,20.29,20.31,20.13,20.27,488800.0,14.524,14.5383,14.4094,14.5096,488800.0
2009-02-24 12:20:00,20.26,20.37,20.21,20.3,520100.0,14.5025,14.5812,14.4667,14.5311,520100.0
2009-02-24 12:30:00,20.3,20.57,20.3,20.51,728800.0,14.5311,14.7244,14.5311,14.6814,728800.0
2009-02-24 12:40:00,20.51,20.79,20.5,20.77,1073800.0,14.6814,14.8819,14.6743,14.8676,1073800.0
2009-02-24 12:50:00,20.78,20.95,20.78,20.92,1471500.0,14.8747,14.9964,14.8747,14.9749,1471500.0
2009-02-24 13:00:00,20.92,21.18,20.77,21.07,1503100.0,14.9749,15.161,14.8676,15.0823,1503100.0
2009-02-24 13:10:00,21.08,21.11,20.83,20.95,1123900.0,15.0895,15.1109,14.9105,14.9964,1123900.0
2009-02-24 13:20:00,20.95,21.66,20.95,21.65,1880800.0,14.9964,15.5046,14.9964,15.4975,1880800.0
2009-02-24 13:30:00,21.64,21.72,21.44,21.6,1388500.0,15.4903,15.5476,15.3472,15.4617,1388500.0
2009-02-24 13:40:00,21.6,21.68,21.29,21.39,1275200.0,15.4617,15.5189,15.2398,15.3114,1275200.0
2009-02-24 13:50:00,21.39,21.6,21.39,21.48,934600.0,15.3114,15.4617,15.3114,15.3758,934600.0
2009-02-24 14:00:00,21.48,21.6,21.4,21.46,896600.0,15.3758,15.4617,15.3185,15.3615,896600.0
2009-02-24 14:10:00,21.47,21.76,21.34,21.69,1128800.0,15.3686,15.5762,15.2756,15.5261,1128800.0
2009-02-24 14:20:00,21.69,21.74,21.54,21.59,1054200.0,15.5261,15.5619,15.4187,15.4545,1054200.0
2009-02-24 14:30:00,21.58,21.74,21.52,21.68,956700.0,15.4474,15.5619,15.4044,15.5189,956700.0
2009-02-24 14:40:00,21.69,21.75,21.59,21.75,966600.0,15.5261,15.5691,15.4545,15.5691,966600.0
2009-02-24 14:50:00,21.74,21.85,21.59,21.8,1084500.0,15.5619,15.6406,15.4545,15.6048,1084500.0
2009-02-24 15:00:00,21.8,21.9,21.65,21.9,1234900.0,15.6048,15.6764,15.4975,15.6764,1234900.0
2009-02-24 15:10:00,21.9,21.91,21.68,21.81,1131300.0,15.6764,15.6836,15.5189,15.612,1131300.0
2009-02-24 15:20:00,21.81,21.94,21.68,21.72,1440900.0,15.612,15.7051,15.5189,15.5476,1440900.0
2009-02-24 15:30:00,21.72,21.92,21.5,21.89,1649000.0,15.5476,15.6907,15.3901,15.6693,1649000.0
2009-02-24 15:40:00,21.9,21.97,21.75,21.94,1683500.0,15.6764,15.7265,15.5691,15.7051,1683500.0
2009-02-24 15:50:00,21.95,22.1,21.89,22.07,3507000.0,15.7122,15.8196,15.6693,15.7981,3507000.0
2009-02-25 09:30:00,22.0,22.43,21.68,21.94,1767100.0,15.748,16.0558,15.5189,15.7051,1767100.0
2009-02-25 09:40:00,21.94,22.31,21.8,22.28,2140500.0,15.7051,15.9699,15.6048,15.9484,2140500.0
2009-02-25 09:50:00,22.27,22.36,21.88,21.88,1678600.0,15.9413,16.0057,15.6621,15.6621,1678600.0
2009-02-25 10:00:00,21.88,21.88,21.2,21.33,2066700.0,15.6621,15.6621,15.1754,15.2684,2066700.0
2009-02-25 10:10:00,21.31,21.52,21.23,21.47,1156900.0,15.2541,15.4044,15.1968,15.3686,1156900.0
2009-02-25 10:20:00,21.46,21.9,21.41,21.86,1300400.0,15.3615,15.6764,15.3257,15.6478,1300400.0
2009-02-25 10:30:00,21.86,21.89,21.55,21.6,889200.0,15.6478,15.6693,15.4259,15.4617,889200.0
2009-02-25 10:40:00,21.6,21.66,21.29,21.39,937900.0,15.4617,15.5046,15.2398,15.3114,937900.0
2009-02-25 10:50:00,21.4,21.59,21.37,21.46,662300.0,15.3185,15.4545,15.297,15.3615,662300.0
2009-02-25 11:00:00,21.46,21.81,21.44,21.71,685500.0,15.3615,15.612,15.3472,15.5404,685500.0
2009-02-25 11:10:00,21.7,21.71,21.47,21.47,613500.0,15.5333,15.5404,15.3686,15.3686,613500.0
2009-02-25 11:20:00,21.47,21.68,21.43,21.6,1013600.0,15.3686,15.5189,15.34,15.4617,1013600.0
2009-02-25 11:30:00,21.61,21.76,21.54,21.68,608400.0,15.4688,15.5762,15.4187,15.5189,608400.0
2009-02-25 11:40:00,21.68,22.43,21.65,22.4,2291400.0,15.5189,16.0558,15.4975,16.0343,2291400.0
2009-02-25 11:50:00,22.4,22.64,22.33,22.38,2358500.0,16.0343,16.2061,15.9842,16.02,2358500.0
2009-02-25 12:00:00,22.37,22.55,22.13,22.23,1583800.0,16.0129,16.1417,15.8411,15.9126,1583800.0
2009-02-25 12:10:00,22.22,22.23,21.82,21.84,1082000.0,15.9055,15.9126,15.6192,15.6335,1082000.0
2009-02-25 12:20:00,21.82,21.94,21.61,21.73,693300.0,15.6192,15.7051,15.4688,15.5547,693300.0
2009-02-25 12:30:00,21.72,21.92,21.71,21.87,566900.0,15.5476,15.6907,15.5404,15.655,566900.0
2009-02-25 12:40:00,21.87,21.87,21.43,21.54,676700.0,15.655,15.655,15.34,15.4187,676700.0
2009-02-25 12:50:00,21.54,21.84,21.54,21.78,740400.0,15.4187,15.6335,15.4187,15.5905,740400.0
2009-02-25 13:00:00,21.78,22.0,21.69,21.95,700000.0,15.5905,15.748,15.5261,15.7122,700000.0
2009-02-25 13:10:00,21.95,21.97,21.67,21.71,509900.0,15.7122,15.7265,15.5118,15.5404,509900.0
2009-02-25 13:20:00,21.72,21.75,21.51,21.55,604400.0,15.5476,15.5691,15.3973,15.4259,604400.0
2009-02-25 13:30:00,21.54,21.86,21.47,21.77,1060100.0,15.4187,15.6478,15.3686,15.5834,1060100.0
2009-02-25 13:40:00,21.76,22.06,21.75,22.05,1022500.0,15.5762,15.791,15.5691,15.7838,1022500.0
2009-02-25 13:50:00,22.05,22.22,21.95,22.2,1722400.0,15.7838,15.9055,15.7122,15.8912,1722400.0
2009-02-25 14:00:00,22.2,22.29,21.56,21.64,1985400.0,15.8912,15.9556,15.433,15.4903,1985400.0
2009-02-25 14:10:00,21.64,21.76,21.4,21.5,1680600.0,15.4903,15.5762,15.3185,15.3901,1680600.0
2009-02-25 14:20:00,21.51,21.76,21.34,21.72,1265900.0,15.3973,15.5762,15.2756,15.5476,1265900.0
2009-02-25 14:30:00,21.72,21.75,21.5,21.61,888700.0,15.5476,15.5691,15.3901,15.4688,888700.0
2009-02-25 14:40:00,21.61,22.03,21.59,21.88,1395300.0,15.4688,15.7695,15.4545,15.6621,1395300.0
2009-02-25 14:50:00,21.89,22.19,21.87,21.95,1767400.0,15.6693,15.884,15.655,15.7122,1767400.0
2009-02-25 15:00:00,21.95,22.4,21.86,22.25,1687400.0,15.7122,16.0343,15.6478,15.927,1687400.0
2009-02-25 15:10:00,22.25,22.6,22.0,22.45,1929100.0,15.927,16.1775,15.748,16.0701,1929100.0
2009-02-25 15:20:00,22.45,22.92,22.41,22.67,1801300.0,16.0701,16.4066,16.0415,16.2276,1801300.0
2009-02-25 15:30:00,22.68,22.82,22.51,22.57,1337500.0,16.2348,16.335,16.1131,16.156,1337500.0
2009-02-25 15:40:00,22.57,22.66,22.04,22.12,2250100.0,16.156,16.2204,15.7766,15.8339,2250100.0
2009-02-25 15:50:00,22.12,22.21,21.6,21.76,2909800.0,15.8339,15.8983,15.4617,15.5762,2909800.0
2009-02-26 09:30:00,22.55,22.67,21.92,22.02,1883600.0,16.1417,16.2276,15.6907,15.7623,1883600.0
2009-02-26 09:40:00,22.03,22.28,21.63,21.66,1769500.0,15.7695,15.9484,15.4832,15.5046,1769500.0
2009-02-26 09:50:00,21.68,22.1,21.65,22.1,1222000.0,15.5189,15.8196,15.4975,15.8196,1222000.0
2009-02-26 10:00:00,22.1,22.35,22.05,22.21,1708400.0,15.8196,15.9985,15.7838,15.8983,1708400.0
2009-02-26 10:10:00,22.21,22.26,21.9,22.24,1136700.0,15.8983,15.9341,15.6764,15.9198,1136700.0
2009-02-26 10:20:00,22.24,22.49,22.21,22.38,967800.0,15.9198,16.0988,15.8983,16.02,967800.0
2009-02-26 10:30:00,22.38,22.64,22.28,22.53,1280800.0,16.02,16.2061,15.9484,16.1274,1280800.0
2009-02-26 10:40:00,22.52,22.75,22.47,22.71,1086700.0,16.1202,16.2849,16.0844,16.2562,1086700.0
2009-02-26 10:50:00,22.71,22.8,22.7,22.75,1239400.0,16.2562,16.3207,16.2491,16.2849,1239400.0
2009-02-26 11:00:00,22.75,22.8,22.59,22.6,1164200.0,16.2849,16.3207,16.1703,16.1775,1164200.0
2009-02-26 11:10:00,22.6,22.75,22.53,22.66,721900.0,16.1775,16.2849,16.1274,16.2204,721900.0
2009-02-26 11:20:00,22.66,22.79,22.56,22.59,737900.0,16.2204,16.3135,16.1489,16.1703,737900.0
2009-02-26 11:30:00,22.59,22.65,22.53,22.53,594400.0,16.1703,16.2133,16.1274,16.1274,594400.0
2009-02-26 11:40:00,22.53,22.54,22.15,22.3,872100.0,16.1274,16.1346,15.8554,15.9628,872100.0
2009-02-26 11:50:00,22.3,22.4,22.15,22.35,694300.0,15.9628,16.0343,15.8554,15.9985,694300.0
2009-02-26 12:00:00,22.35,22.51,22.26,22.4,514600.0,15.9985,16.1131,15.9341,16.0343,514600.0
2009-02-26 12:10:00,22.41,22.43,22.11,22.19,462000.0,16.0415,16.0558,15.8267,15.884,462000.0
2009-02-26 12:20:00,22.2,22.22,21.96,22.03,616700.0,15.8912,15.9055,15.7194,15.7695,616700.0
2009-02-26 12:30:00,22.03,22.2,22.0,22.06,707000.0,15.7695,15.8912,15.748,15.791,707000.0
2009-02-26 12:40:00,22.05,22.24,21.98,22.24,520400.0,15.7838,15.9198,15.7337,15.9198,520400.0
2009-02-26 12:50:00,22.24,22.3,22.06,22.14,544700.0,15.9198,15.9628,15.791,15.8482,544700.0
2009-02-26 13:00:00,22.15,22.17,21.95,21.97,478100.0,15.8554,15.8697,15.7122,15.7265,478100.0
2009-02-26 13:10:00,21.96,22.04,21.75,21.95,999200.0,15.7194,15.7766,15.5691,15.7122,999200.0
2009-02-26 13:20:00,21.95,22.15,21.94,22.08,797200.0,15.7122,15.8554,15.7051,15.8053,797200.0
2009-02-26 13:30:00,22.08,22.1,21.95,22.0,629500.0,15.8053,15.8196,15.7122,15.748,629500.0
2009-02-26 13:40:00,22.0,22.27,21.99,22.22,637100.0,15.748,15.9413,15.7409,15.9055,637100.0
2009-02-26 13:50:00,22.21,22.27,22.05,22.09,526600.0,15.8983,15.9413,15.7838,15.8124,526600.0
2009-02-26 14:00:00,22.08,22.12,21.9,21.99,599400.0,15.8053,15.8339,15.6764,15.7409,599400.0
2009-02-26 14:10:00,21.99,22.11,21.99,22.09,511600.0,15.7409,15.8267,15.7409,15.8124,511600.0
2009-02-26 14:20:00,22.08,22.2,22.05,22.11,593800.0,15.8053,15.8912,15.7838,15.8267,593800.0
2009-02-26 14:30:00,22.1,22.11,21.85,21.93,869700.0,15.8196,15.8267,15.6406,15.6979,869700.0
2009-02-26 14:40:00,21.93,21.96,21.82,21.94,500200.0,15.6979,15.7194,15.6192,15.7051,500200.0
2009-02-26 14:50:00,21.94,22.0,21.48,21.49,1163500.0,15.7051,15.748,15.3758,15.3829,1163500.0
2009-02-26 15:00:00,21.48,21.58,21.27,21.51,1364000.0,15.3758,15.4474,15.2255,15.3973,1364000.0
2009-02-26 15:10:00,21.51,21.53,21.24,21.29,1146500.0,15.3973,15.4116,15.204,15.2398,1146500.0
2009-02-26 15:20:00,21.28,21.46,21.16,21.39,1022900.0,15.2326,15.3615,15.1467,15.3114,1022900.0
2009-02-26 15:30:00,21.38,21.61,21.24,21.54,1203100.0,15.3042,15.4688,15.204,15.4187,1203100.0
2009-02-26 15:40:00,21.55,21.78,21.52,21.75,1175300.0,15.4259,15.5905,15.4044,15.5691,1175300.0
2009-02-26 15:50:00,21.75,21.76,21.25,21.29,1598900.0,15.5691,15.5762,15.2111,15.2398,1598900.0
2009-02-27 09:30:00,20.29,20.49,19.7,20.35,3327200.0,14.524,14.6671,14.1016,14.5669,3327200.0
2009-02-27 09:40:00,20.36,20.58,20.0,20.01,2103000.0,14.5741,14.7315,14.3164,14.3235,2103000.0
2009-02-27 09:50:00,20.01,20.38,19.93,20.24,2318300.0,14.3235,14.5884,14.2663,14.4882,2318300.0
2009-02-27 10:00:00,20.24,20.5,20.24,20.35,2167600.0,14.4882,14.6743,14.4882,14.5669,2167600.0
2009-02-27 10:10:00,20.35,20.35,20.2,20.28,1074700.0,14.5669,14.5669,14.4595,14.5168,1074700.0
2009-02-27 10:20:00,20.28,20.72,20.28,20.36,2530600.0,14.5168,14.8318,14.5168,14.5741,2530600.0
2009-02-27 10:30:00,20.36,20.52,20.24,20.46,1414200.0,14.5741,14.6886,14.4882,14.6456,1414200.0
2009-02-27 10:40:00,20.47,20.58,20.32,20.52,1230700.0,14.6528,14.7315,14.5454,14.6886,1230700.0
2009-02-27 10:50:00,20.52,20.62,20.39,20.5,1017400.0,14.6886,14.7602,14.5955,14.6743,1017400.0
2009-02-27 11:00:00,20.5,20.55,20.24,20.42,764900.0,14.6743,14.7101,14.4882,14.617,764900.0
2009-02-27 11:10:00,20.43,20.5,20.26,20.33,690200.0,14.6242,14.6743,14.5025,14.5526,690200.0
2009-02-27 11:20:00,20.32,20.47,20.3,20.4,740200.0,14.5454,14.6528,14.5311,14.6027,740200.0
2009-02-27 11:30:00,20.4,20.46,20.23,20.33,626800.0,14.6027,14.6456,14.481,14.5526,626800.0
2009-02-27 11:40:00,20.33,20.6,20.31,20.52,1194500.0,14.5526,14.7459,14.5383,14.6886,1194500.0
2009-02-27 11:50:00,20.52,20.6,20.35,20.59,762400.0,14.6886,14.7459,14.5669,14.7387,762400.0
2009-02-27 12:00:00,20.6,20.63,20.47,20.54,844100.0,14.7459,14.7673,14.6528,14.7029,844100.0
2009-02-27 12:10:00,20.55,20.57,20.4,20.47,700100.0,14.7101,14.7244,14.6027,14.6528,700100.0
2009-02-27 12:20:00,20.49,20.64,20.44,20.61,607200.0,14.6671,14.7745,14.6313,14.753,607200.0
2009-02-27 12:30:00,20.62,20.62,20.43,20.46,637600.0,14.7602,14.7602,14.6242,14.6456,637600.0
2009-02-27 12:40:00,20.46,20.47,20.33,20.4,547800.0,14.6456,14.6528,14.5526,14.6027,547800.0
2009-02-27 12:50:00,20.39,20.46,20.29,20.44,406700.0,14.5955,14.6456,14.524,14.6313,406700.0
2009-02-27 13:00:00,20.45,20.53,20.4,20.44,873600.0,14.6385,14.6958,14.6027,14.6313,873600.0
2009-02-27 13:10:00,20.45,20.51,20.27,20.33,721900.0,14.6385,14.6814,14.5096,14.5526,721900.0
2009-02-27 13:20:00,20.33,20.4,20.25,20.31,509900.0,14.5526,14.6027,14.4953,14.5383,509900.0
2009-02-27 13:30:00,20.32,20.42,20.04,20.1,1239400.0,14.5454,14.617,14.345,14.388,1239400.0
2009-02-27 13:40:00,20.11,20.11,19.88,20.08,1177500.0,14.3951,14.3951,14.2305,14.3736,1177500.0
2009-02-27 13:50:00,20.08,20.4,20.07,20.37,1006500.0,14.3736,14.6027,14.3665,14.5812,1006500.0
2009-02-27 14:00:00,20.36,20.56,20.22,20.43,1182300.0,14.5741,14.7172,14.4739,14.6242,1182300.0
2009-02-27 14:10:00,20.45,20.45,20.07,20.16,993300.0,14.6385,14.6385,14.3665,14.4309,993300.0
2009-02-27 14:20:00,20.16,20.2,19.96,20.01,878300.0,14.4309,14.4595,14.2877,14.3235,878300.0
2009-02-27 14:30:00,20.01,20.04,19.81,19.83,894800.0,14.3235,14.345,14.1804,14.1947,894800.0
2009-02-27 14:40:00,19.82,20.11,19.78,20.08,1073300.0,14.1875,14.3951,14.1589,14.3736,1073300.0
2009-02-27 14:50:00,20.07,20.22,20.04,20.09,1060800.0,14.3665,14.4739,14.345,14.3808,1060800.0
2009-02-27 15:00:00,20.1,20.1,19.61,19.62,1221200.0,14.388,14.388,14.0372,14.0444,1221200.0
2009-02-27 15:10:00,19.63,19.64,19.41,19.48,1488000.0,14.0515,14.0587,13.894,13.9441,1488000.0
2009-02-27 15:20:00,19.47,19.82,19.36,19.61,1787800.0,13.937,14.1875,13.8582,14.0372,1787800.0
2009-02-27 15:30:00,19.61,19.85,19.57,19.63,1459600.0,14.0372,14.209,14.0086,14.0515,1459600.0
2009-02-27 15:40:00,19.62,19.82,19.56,19.69,1639900.0,14.0444,14.1875,14.0014,14.0945,1639900.0
2009-02-27 15:50:00,19.69,19.77,19.46,19.66,3111700.0,14.0945,14.1517,13.9298,14.073,3111700.0
2009-03-02 09:30:00,18.85,19.06,18.53,18.63,2227400.0,13.4932,13.6435,13.2641,13.3357,2227400.0
2009-03-02 09:40:00,18.64,18.83,18.48,18.57,2154100.0,13.3429,13.4789,13.2283,13.2928,2154100.0
2009-03-02 09:50:00,18.58,18.72,18.36,18.46,1574600.0,13.2999,13.4001,13.1424,13.214,1574600.0
2009-03-02 10:00:00,18.46,18.63,18.4,18.45,1623300.0,13.214,13.3357,13.1711,13.2069,1623300.0
2009-03-02 10:10:00,18.45,18.7,18.35,18.61,1933700.0,13.2069,13.3858,13.1353,13.3214,1933700.0
2009-03-02 10:20:00,18.61,18.66,18.39,18.46,1192200.0,13.3214,13.3572,13.1639,13.214,1192200.0
2009-03-02 10:30:00,18.45,18.45,18.01,18.01,1832700.0,13.2069,13.2069,12.8919,12.8919,1832700.0
2009-03-02 10:40:00,18.01,18.22,17.95,18.09,1590500.0,12.8919,13.0422,12.8489,12.9492,1590500.0
2009-03-02 10:50:00,18.08,18.22,18.02,18.2,786500.0,12.942,13.0422,12.8991,13.0279,786500.0
2009-03-02 11:00:00,18.19,18.34,18.04,18.06,768000.0,13.0207,13.1281,12.9134,12.9277,768000.0
2009-03-02 11:10:00,18.06,18.24,18.04,18.24,646400.0,12.9277,13.0565,12.9134,13.0565,646400.0
2009-03-02 11:20:00,18.24,18.32,18.06,18.06,760400.0,13.0565,13.1138,12.9277,12.9277,760400.0
2009-03-02 11:30:00,18.06,18.1,17.87,17.97,1158600.0,12.9277,12.9563,12.7917,12.8633,1158600.0
2009-03-02 11:40:00,17.96,18.0,17.74,17.75,652300.0,12.8561,12.8847,12.6986,12.7058,652300.0
2009-03-02 11:50:00,17.76,17.78,17.58,17.68,1303000.0,12.7129,12.7273,12.5841,12.6557,1303000.0
2009-03-02 12:00:00,17.68,17.89,17.62,17.84,1204300.0,12.6557,12.806,12.6127,12.7702,1204300.0
2009-03-02 12:10:00,17.83,17.87,17.72,17.76,626700.0,12.763,12.7917,12.6843,12.7129,626700.0
2009-03-02 12:20:00,17.76,18.12,17.75,18.07,754500.0,12.7129,12.9706,12.7058,12.9348,754500.0
2009-03-02 12:30:00,18.06,18.18,18.03,18.07,676100.0,12.9277,13.0136,12.9062,12.9348,676100.0
2009-03-02 12:40:00,18.07,18.08,17.9,18.03,552600.0,12.9348,12.942,12.8132,12.9062,552600.0
2009-03-02 12:50:00,18.03,18.14,17.87,17.9,413700.0,12.9062,12.9849,12.7917,12.8132,413700.0
2009-03-02 13:00:00,17.9,18.02,17.85,17.95,581900.0,12.8132,12.8991,12.7774,12.8489,581900.0
2009-03-02 13:10:00,17.94,17.95,17.72,17.79,512000.0,12.8418,12.8489,12.6843,12.7344,512000.0
2009-03-02 13:20:00,17.79,17.96,17.75,17.87,359300.0,12.7344,12.8561,12.7058,12.7917,359300.0
2009-03-02 13:30:00,17.87,17.89,17.77,17.79,475500.0,12.7917,12.806,12.7201,12.7344,475500.0
2009-03-02 13:40:00,17.8,17.93,17.77,17.93,465500.0,12.7416,12.8346,12.7201,12.8346,465500.0
2009-03-02 13:50:00,17.94,18.09,17.85,18.0,859600.0,12.8418,12.9492,12.7774,12.8847,859600.0
2009-03-02 14:00:00,17.99,18.04,17.86,17.98,736900.0,12.8776,12.9134,12.7845,12.8704,736900.0
2009-03-02 14:10:00,17.98,18.15,17.98,18.04,545400.0,12.8704,12.9921,12.8704,12.9134,545400.0
2009-03-02 14:20:00,18.05,18.11,17.96,18.04,594200.0,12.9205,12.9635,12.8561,12.9134,594200.0
2009-03-02 14:30:00,18.04,18.51,17.98,18.28,1208400.0,12.9134,13.2498,12.8704,13.0852,1208400.0
2009-03-02 14:40:00,18.27,18.5,18.21,18.23,1376500.0,13.078,13.2426,13.0351,13.0494,1376500.0
2009-03-02 14:50:00,18.22,18.39,18.01,18.03,934100.0,13.0422,13.1639,12.8919,12.9062,934100.0
2009-03-02 15:00:00,18.03,18.08,17.86,18.03,859400.0,12.9062,12.942,12.7845,12.9062,859400.0
2009-03-02 15:10:00,18.03,18.13,17.91,17.93,781800.0,12.9062,12.9778,12.8203,12.8346,781800.0
2009-03-02 15:20:00,17.94,18.1,17.87,18.02,1303800.0,12.8418,12.9563,12.7917,12.8991,1303800.0
2009-03-02 15:30:00,18.01,18.1,17.79,17.84,1658200.0,12.8919,12.9563,12.7344,12.7702,1658200.0
2009-03-02 15:40:00,17.85,17.95,17.75,17.83,1572400.0,12.7774,12.8489,12.7058,12.763,1572400.0
2009-03-02 15:50:00,17.83,18.05,17.79,17.97,3216300.0,12.763,12.9205,12.7344,12.8633,3216300.0
2009-03-03 09:30:00,18.49,18.64,18.23,18.41,1205900.0,13.2355,13.3429,13.0494,13.1782,1205900.0
2009-03-03 09:40:00,18.41,18.44,18.11,18.21,1291800.0,13.1782,13.1997,12.9635,13.0351,1291800.0
2009-03-03 09:50:00,18.2,18.35,18.0,18.06,1076200.0,13.0279,13.1353,12.8847,12.9277,1076200.0
2009-03-03 10:00:00,18.05,18.25,17.86,18.16,1283200.0,12.9205,13.0637,12.7845,12.9993,1283200.0
2009-03-03 10:10:00,18.16,18.29,17.96,18.15,1068600.0,12.9993,13.0923,12.8561,12.9921,1068600.0
2009-03-03 10:20:00,18.14,18.27,18.04,18.06,689400.0,12.9849,13.078,12.9134,12.9277,689400.0
2009-03-03 10:30:00,18.06,18.07,17.83,18.05,877400.0,12.9277,12.9348,12.763,12.9205,877400.0
2009-03-03 10:40:00,18.05,18.14,17.78,17.82,702800.0,12.9205,12.9849,12.7273,12.7559,702800.0
2009-03-03 10:50:00,17.81,17.84,17.45,17.59,1138500.0,12.7487,12.7702,12.491,12.5912,1138500.0
2009-03-03 11:00:00,17.59,17.66,17.25,17.41,976200.0,12.5912,12.6414,12.3479,12.4624,976200.0
2009-03-03 11:10:00,17.42,17.42,17.09,17.27,1098600.0,12.4696,12.4696,12.2333,12.3622,1098600.0
2009-03-03 11:20:00,17.27,17.42,17.19,17.34,719900.0,12.3622,12.4696,12.3049,12.4123,719900.0
2009-03-03 11:30:00,17.34,17.37,17.01,17.02,978200.0,12.4123,12.4338,12.1761,12.1832,978200.0
2009-03-03 11:40:00,17.02,17.09,16.85,16.98,1301200.0,12.1832,12.2333,12.0615,12.1546,1301200.0
2009-03-03 11:50:00,16.97,17.05,16.77,16.82,1043300.0,12.1474,12.2047,12.0043,12.0401,1043300.0
2009-03-03 12:00:00,16.83,17.21,16.77,17.13,839700.0,12.0472,12.3192,12.0043,12.262,839700.0
2009-03-03 12:10:00,17.14,17.4,17.06,17.38,863400.0,12.2691,12.4552,12.2119,12.4409,863400.0
2009-03-03 12:20:00,17.38,17.47,17.27,17.44,671200.0,12.4409,12.5054,12.3622,12.4839,671200.0
2009-03-03 12:30:00,17.43,17.43,17.17,17.2,458800.0,12.4767,12.4767,12.2906,12.3121,458800.0
2009-03-03 12:40:00,17.2,17.41,17.15,17.3,406100.0,12.3121,12.4624,12.2763,12.3837,406100.0
2009-03-03 12:50:00,17.31,17.36,17.17,17.28,432800.0,12.3908,12.4266,12.2906,12.3693,432800.0
2009-03-03 13:00:00,17.29,17.36,17.21,17.28,423500.0,12.3765,12.4266,12.3192,12.3693,423500.0
2009-03-03 13:10:00,17.28,17.4,17.26,17.4,445300.0,12.3693,12.4552,12.355,12.4552,445300.0
2009-03-03 13:20:00,17.39,17.5,17.35,17.36,549900.0,12.4481,12.5268,12.4195,12.4266,549900.0
2009-03-03 13:30:00,17.37,17.43,17.21,17.23,516000.0,12.4338,12.4767,12.3192,12.3336,516000.0
2009-03-03 13:40:00,17.23,17.35,17.2,17.24,439000.0,12.3336,12.4195,12.3121,12.3407,439000.0
2009-03-03 13:50:00,17.23,17.55,17.22,17.46,615900.0,12.3336,12.5626,12.3264,12.4982,615900.0
2009-03-03 14:00:00,17.46,17.7,17.42,17.56,839000.0,12.4982,12.67,12.4696,12.5698,839000.0
2009-03-03 14:10:00,17.56,17.87,17.5,17.87,1015800.0,12.5698,12.7917,12.5268,12.7917,1015800.0
2009-03-03 14:20:00,17.86,18.11,17.8,17.97,1390600.0,12.7845,12.9635,12.7416,12.8633,1390600.0
2009-03-03 14:30:00,17.98,18.3,17.89,18.3,1579800.0,12.8704,13.0995,12.806,13.0995,1579800.0
2009-03-03 14:40:00,18.3,18.38,18.0,18.1,1568200.0,13.0995,13.1567,12.8847,12.9563,1568200.0
2009-03-03 14:50:00,18.1,18.44,17.92,18.27,1478000.0,12.9563,13.1997,12.8275,13.078,1478000.0
2009-03-03 15:00:00,18.27,18.3,18.0,18.1,913600.0,13.078,13.0995,12.8847,12.9563,913600.0
2009-03-03 15:10:00,18.1,18.2,17.84,17.93,1176800.0,12.9563,13.0279,12.7702,12.8346,1176800.0
2009-03-03 15:20:00,17.94,18.04,17.41,17.46,1697500.0,12.8418,12.9134,12.4624,12.4982,1697500.0
2009-03-03 15:30:00,17.46,17.6,17.34,17.34,1449700.0,12.4982,12.5984,12.4123,12.4123,1449700.0
2009-03-03 15:40:00,17.35,17.73,17.31,17.66,1940700.0,12.4195,12.6915,12.3908,12.6414,1940700.0
2009-03-03 15:50:00,17.65,18.29,17.63,18.2,3551900.0,12.6342,13.0923,12.6199,13.0279,3551900.0
2009-03-04 09:30:00,18.85,19.38,18.76,18.92,2360800.0,13.4932,13.8726,13.4288,13.5433,2360800.0
2009-03-04 09:40:00,18.91,19.05,18.75,19.0,1608800.0,13.5361,13.6363,13.4216,13.6006,1608800.0
2009-03-04 09:50:00,19.0,19.02,18.67,18.9,1439200.0,13.6006,13.6149,13.3643,13.529,1439200.0
2009-03-04 10:00:00,18.91,19.31,18.89,19.07,1371800.0,13.5361,13.8225,13.5218,13.6507,1371800.0
2009-03-04 10:10:00,19.07,19.1,18.77,18.94,1139600.0,13.6507,13.6721,13.4359,13.5576,1139600.0
2009-03-04 10:20:00,18.95,18.95,18.49,18.59,1724100.0,13.5648,13.5648,13.2355,13.3071,1724100.0
2009-03-04 10:30:00,18.59,18.7,18.49,18.68,1270500.0,13.3071,13.3858,13.2355,13.3715,1270500.0
2009-03-04 10:40:00,18.68,19.08,18.67,19.08,1191200.0,13.3715,13.6578,13.3643,13.6578,1191200.0
2009-03-04 10:50:00,19.08,19.22,18.99,19.15,1045600.0,13.6578,13.758,13.5934,13.7079,1045600.0
2009-03-04 11:00:00,19.18,19.64,19.17,19.45,1451400.0,13.7294,14.0587,13.7222,13.9227,1451400.0
2009-03-04 11:10:00,19.45,19.56,19.45,19.51,808300.0,13.9227,14.0014,13.9227,13.9656,808300.0
2009-03-04 11:20:00,19.5,19.8,19.45,19.77,930500.0,13.9585,14.1732,13.9227,14.1517,930500.0
2009-03-04 11:30:00,19.77,19.9,19.7,19.71,909300.0,14.1517,14.2448,14.1016,14.1088,909300.0
2009-03-04 11:40:00,19.71,19.75,19.53,19.57,877000.0,14.1088,14.1374,13.9799,14.0086,877000.0
2009-03-04 11:50:00,19.57,19.73,19.51,19.73,737800.0,14.0086,14.1231,13.9656,14.1231,737800.0
2009-03-04 12:00:00,19.73,19.76,19.5,19.55,1050000.0,14.1231,14.1446,13.9585,13.9943,1050000.0
2009-03-04 12:10:00,19.56,19.58,19.42,19.45,1056100.0,14.0014,14.0157,13.9012,13.9227,1056100.0
2009-03-04 12:20:00,19.45,19.74,19.43,19.64,746100.0,13.9227,14.1303,13.9084,14.0587,746100.0
2009-03-04 12:30:00,19.64,19.89,19.61,19.83,736400.0,14.0587,14.2376,14.0372,14.1947,736400.0
2009-03-04 12:40:00,19.83,19.84,19.44,19.45,754800.0,14.1947,14.2018,13.9155,13.9227,754800.0
2009-03-04 12:50:00,19.45,19.6,19.32,19.44,1115100.0,13.9227,14.03,13.8296,13.9155,1115100.0
2009-03-04 13:00:00,19.44,19.45,19.26,19.39,1076900.0,13.9155,13.9227,13.7867,13.8797,1076900.0
2009-03-04 13:10:00,19.38,19.51,19.35,19.5,814600.0,13.8726,13.9656,13.8511,13.9585,814600.0
2009-03-04 13:20:00,19.5,19.54,19.35,19.35,788400.0,13.9585,13.9871,13.8511,13.8511,788400.0
2009-03-04 13:30:00,19.35,19.49,19.26,19.28,749000.0,13.8511,13.9513,13.7867,13.801,749000.0
2009-03-04 13:40:00,19.27,19.45,19.22,19.41,526500.0,13.7938,13.9227,13.758,13.894,526500.0
2009-03-04 13:50:00,19.41,19.47,19.27,19.28,531500.0,13.894,13.937,13.7938,13.801,531500.0
2009-03-04 14:00:00,19.28,19.6,19.24,19.59,870200.0,13.801,14.03,13.7723,14.0229,870200.0
2009-03-04 14:10:00,19.59,19.84,19.53,19.81,906800.0,14.0229,14.2018,13.9799,14.1804,906800.0
2009-03-04 14:20:00,19.81,19.82,19.55,19.6,712900.0,14.1804,14.1875,13.9943,14.03,712900.0
2009-03-04 14:30:00,19.6,19.75,19.46,19.65,843300.0,14.03,14.1374,13.9298,14.0658,843300.0
2009-03-04 14:40:00,19.65,19.76,19.58,19.68,699000.0,14.0658,14.1446,14.0157,14.0873,699000.0
2009-03-04 14:50:00,19.68,19.84,19.55,19.73,899500.0,14.0873,14.2018,13.9943,14.1231,899500.0
2009-03-04 15:00:00,19.72,19.83,19.6,19.83,910800.0,14.1159,14.1947,14.03,14.1947,910800.0
2009-03-04 15:10:00,19.83,20.26,19.81,20.01,2140300.0,14.1947,14.5025,14.1804,14.3235,2140300.0
2009-03-04 15:20:00,20.02,20.21,19.93,20.2,1274200.0,14.3307,14.4667,14.2663,14.4595,1274200.0
2009-03-04 15:30:00,20.2,20.25,19.9,20.04,1314100.0,14.4595,14.4953,14.2448,14.345,1314100.0
2009-03-04 15:40:00,20.03,20.05,19.58,19.6,1652300.0,14.3378,14.3522,14.0157,14.03,1652300.0
2009-03-04 15:50:00,19.6,19.72,19.3,19.37,2661800.0,14.03,14.1159,13.8153,13.8654,2661800.0
2009-03-05 09:30:00,18.82,19.0,18.29,18.41,2435500.0,13.4717,13.6006,13.0923,13.1782,2435500.0
2009-03-05 09:40:00,18.41,18.5,17.94,17.97,2309900.0,13.1782,13.2426,12.8418,12.8633,2309900.0
2009-03-05 09:50:00,17.98,18.36,17.96,18.09,2370100.0,12.8704,13.1424,12.8561,12.9492,2370100.0
2009-03-05 10:00:00,18.09,18.4,18.08,18.13,1293900.0,12.9492,13.1711,12.942,12.9778,1293900.0
2009-03-05 10:10:00,18.14,18.29,18.02,18.25,1235000.0,12.9849,13.0923,12.8991,13.0637,1235000.0
2009-03-05 10:20:00,18.24,18.33,18.14,18.26,930100.0,13.0565,13.121,12.9849,13.0708,930100.0
2009-03-05 10:30:00,18.25,18.34,17.96,18.11,1079400.0,13.0637,13.1281,12.8561,12.9635,1079400.0
2009-03-05 10:40:00,18.11,18.31,17.98,18.04,1047700.0,12.9635,13.1066,12.8704,12.9134,1047700.0
2009-03-05 10:50:00,18.04,18.14,17.88,17.93,913100.0,12.9134,12.9849,12.7988,12.8346,913100.0
2009-03-05 11:00:00,17.92,18.1,17.89,18.02,759100.0,12.8275,12.9563,12.806,12.8991,759100.0
2009-03-05 11:10:00,18.03,18.03,17.58,17.66,1162600.0,12.9062,12.9062,12.5841,12.6414,1162600.0
2009-03-05 11:20:00,17.67,17.7,17.45,17.45,1156000.0,12.6485,12.67,12.491,12.491,1156000.0
2009-03-05 11:30:00,17.45,17.6,17.33,17.53,1260900.0,12.491,12.5984,12.4051,12.5483,1260900.0
2009-03-05 11:40:00,17.54,17.82,17.44,17.69,882500.0,12.5555,12.7559,12.4839,12.6628,882500.0
2009-03-05 11:50:00,17.69,17.72,17.53,17.67,576400.0,12.6628,12.6843,12.5483,12.6485,576400.0
2009-03-05 12:00:00,17.67,17.76,17.64,17.69,817400.0,12.6485,12.7129,12.627,12.6628,817400.0
2009-03-05 12:10:00,17.69,17.87,17.63,17.83,675600.0,12.6628,12.7917,12.6199,12.763,675600.0
2009-03-05 12:20:00,17.82,18.08,17.79,18.03,804000.0,12.7559,12.942,12.7344,12.9062,804000.0
2009-03-05 12:30:00,18.02,18.03,17.9,18.02,702100.0,12.8991,12.9062,12.8132,12.8991,702100.0
2009-03-05 12:40:00,18.02,18.24,17.92,17.95,1008300.0,12.8991,13.0565,12.8275,12.8489,1008300.0
2009-03-05 12:50:00,17.94,18.02,17.84,17.99,626600.0,12.8418,12.8991,12.7702,12.8776,626600.0
2009-03-05 13:00:00,17.98,18.23,17.89,18.19,534400.0,12.8704,13.0494,12.806,13.0207,534400.0
2009-03-05 13:10:00,18.19,18.28,18.11,18.18,761000.0,13.0207,13.0852,12.9635,13.0136,761000.0
2009-03-05 13:20:00,18.17,18.18,17.97,18.11,463500.0,13.0064,13.0136,12.8633,12.9635,463500.0
2009-03-05 13:30:00,18.11,18.15,17.97,18.12,531800.0,12.9635,12.9921,12.8633,12.9706,531800.0
2009-03-05 13:40:00,18.12,18.21,17.97,18.04,578300.0,12.9706,13.0351,12.8633,12.9134,578300.0
2009-03-05 13:50:00,18.04,18.23,17.97,18.11,669700.0,12.9134,13.0494,12.8633,12.9635,669700.0
2009-03-05 14:00:00,18.12,18.2,18.01,18.06,688300.0,12.9706,13.0279,12.8919,12.9277,688300.0
2009-03-05 14:10:00,18.02,18.06,17.94,17.98,885800.0,12.8991,12.9277,12.8418,12.8704,885800.0
2009-03-05 14:20:00,17.97,17.99,17.7,17.71,1357000.0,12.8633,12.8776,12.67,12.6771,1357000.0
2009-03-05 14:30:00,17.7,17.72,17.56,17.66,1171400.0,12.67,12.6843,12.5698,12.6414,1171400.0
2009-03-05 14:40:00,17.66,17.75,17.53,17.66,709800.0,12.6414,12.7058,12.5483,12.6414,709800.0
2009-03-05 14:50:00,17.66,17.69,17.5,17.5,776900.0,12.6414,12.6628,12.5268,12.5268,776900.0
2009-03-05 15:00:00,17.5,17.76,17.5,17.67,1039700.0,12.5268,12.7129,12.5268,12.6485,1039700.0
2009-03-05 15:10:00,17.66,17.98,17.65,17.78,1101300.0,12.6414,12.8704,12.6342,12.7273,1101300.0
2009-03-05 15:20:00,17.79,17.88,17.6,17.61,1213100.0,12.7344,12.7988,12.5984,12.6056,1213100.0
2009-03-05 15:30:00,17.62,17.76,17.43,17.63,2361800.0,12.6127,12.7129,12.4767,12.6199,2361800.0
2009-03-05 15:40:00,17.6,18.12,17.55,18.11,2385900.0,12.5984,12.9706,12.5626,12.9635,2385900.0
2009-03-05 15:50:00,18.12,18.15,17.84,18.07,2619300.0,12.9706,12.9921,12.7702,12.9348,2619300.0
2009-03-06 09:30:00,18.52,18.75,18.3,18.59,1447100.0,13.257,13.4216,13.0995,13.3071,1447100.0
2009-03-06 09:40:00,18.59,19.34,18.55,18.97,2181700.0,13.3071,13.8439,13.2784,13.5791,2181700.0
2009-03-06 09:50:00,18.96,19.27,18.7,18.72,1669300.0,13.5719,13.7938,13.3858,13.4001,1669300.0
2009-03-06 10:00:00,18.72,18.89,18.65,18.79,1098900.0,13.4001,13.5218,13.35,13.4502,1098900.0
2009-03-06 10:10:00,18.79,18.99,18.39,18.56,1200300.0,13.4502,13.5934,13.1639,13.2856,1200300.0
2009-03-06 10:20:00,18.56,18.61,18.4,18.59,925900.0,13.2856,13.3214,13.1711,13.3071,925900.0
2009-03-06 10:30:00,18.59,18.67,18.06,18.07,1043500.0,13.3071,13.3643,12.9277,12.9348,1043500.0
2009-03-06 10:40:00,18.07,18.12,17.62,17.67,1514600.0,12.9348,12.9706,12.6127,12.6485,1514600.0
2009-03-06 10:50:00,17.68,17.71,16.98,17.08,2363300.0,12.6557,12.6771,12.1546,12.2262,2363300.0
2009-03-06 11:00:00,17.08,17.35,16.96,17.34,1265100.0,12.2262,12.4195,12.1403,12.4123,1265100.0
2009-03-06 11:10:00,17.35,17.72,17.22,17.55,1296600.0,12.4195,12.6843,12.3264,12.5626,1296600.0
2009-03-06 11:20:00,17.55,17.63,17.25,17.42,724200.0,12.5626,12.6199,12.3479,12.4696,724200.0
2009-03-06 11:30:00,17.42,17.89,17.41,17.53,1050500.0,12.4696,12.806,12.4624,12.5483,1050500.0
2009-03-06 11:40:00,17.54,17.56,17.32,17.49,702300.0,12.5555,12.5698,12.398,12.5197,702300.0
2009-03-06 11:50:00,17.49,17.68,17.47,17.54,590800.0,12.5197,12.6557,12.5054,12.5555,590800.0
2009-03-06 12:00:00,17.55,17.93,17.52,17.86,984600.0,12.5626,12.8346,12.5411,12.7845,984600.0
2009-03-06 12:10:00,17.85,17.95,17.67,17.75,877900.0,12.7774,12.8489,12.6485,12.7058,877900.0
2009-03-06 12:20:00,17.76,17.85,17.5,17.54,796900.0,12.7129,12.7774,12.5268,12.5555,796900.0
2009-03-06 12:30:00,17.54,17.59,17.34,17.44,779400.0,12.5555,12.5912,12.4123,12.4839,779400.0
2009-03-06 12:40:00,17.44,17.46,16.95,16.96,1014800.0,12.4839,12.4982,12.1331,12.1403,1014800.0
2009-03-06 12:50:00,16.95,17.37,16.92,17.33,1111700.0,12.1331,12.4338,12.1117,12.4051,1111700.0
2009-03-06 13:00:00,17.32,17.36,16.96,17.36,568800.0,12.398,12.4266,12.1403,12.4266,568800.0
2009-03-06 13:10:00,17.36,17.45,17.2,17.34,751000.0,12.4266,12.491,12.3121,12.4123,751000.0
2009-03-06 13:20:00,17.32,17.57,17.3,17.49,595800.0,12.398,12.5769,12.3837,12.5197,595800.0
2009-03-06 13:30:00,17.48,17.61,17.41,17.51,816300.0,12.5125,12.6056,12.4624,12.534,816300.0
2009-03-06 13:40:00,17.51,17.66,17.4,17.62,699000.0,12.534,12.6414,12.4552,12.6127,699000.0
2009-03-06 13:50:00,17.63,17.67,17.51,17.63,555100.0,12.6199,12.6485,12.534,12.6199,555100.0
2009-03-06 14:00:00,17.62,17.96,17.62,17.91,1136300.0,12.6127,12.8561,12.6127,12.8203,1136300.0
2009-03-06 14:10:00,17.9,17.91,17.68,17.74,1194800.0,12.8132,12.8203,12.6557,12.6986,1194800.0
2009-03-06 14:20:00,17.74,18.24,17.68,18.22,1238500.0,12.6986,13.0565,12.6557,13.0422,1238500.0
2009-03-06 14:30:00,18.22,18.33,17.3,18.22,1311700.0,13.0422,13.121,12.3837,13.0422,1311700.0
2009-03-06 14:40:00,18.21,18.21,17.8,17.84,1070400.0,13.0351,13.0351,12.7416,12.7702,1070400.0
2009-03-06 14:50:00,17.84,17.92,17.63,17.68,822600.0,12.7702,12.8275,12.6199,12.6557,822600.0
2009-03-06 15:00:00,17.69,17.8,17.41,17.45,1472100.0,12.6628,12.7416,12.4624,12.491,1472100.0
2009-03-06 15:10:00,17.45,17.47,17.14,17.2,2008900.0,12.491,12.5054,12.2691,12.3121,2008900.0
2009-03-06 15:20:00,17.19,17.19,16.8,16.83,2796700.0,12.3049,12.3049,12.0258,12.0472,2796700.0
2009-03-06 15:30:00,16.83,17.18,16.7,16.98,4088900.0,12.0472,12.2978,11.9542,12.1546,4088900.0
2009-03-06 15:40:00,17.02,17.55,16.98,17.3,3523500.0,12.1832,12.5626,12.1546,12.3837,3523500.0
2009-03-06 15:50:00,17.3,17.61,17.26,17.43,3376300.0,12.3837,12.6056,12.355,12.4767,3376300.0
2009-03-09 09:30:00,16.66,16.74,16.24,16.66,2062000.0,11.9255,11.9828,11.6249,11.9255,2062000.0
2009-03-09 09:40:00,16.66,17.39,16.5,17.39,2673800.0,11.9255,12.4481,11.811,12.4481,2673800.0
2009-03-09 09:50:00,17.38,17.66,17.2,17.23,2369100.0,12.4409,12.6414,12.3121,12.3336,2369100.0
2009-03-09 10:00:00,17.24,17.75,17.23,17.55,1549400.0,12.3407,12.7058,12.3336,12.5626,1549400.0
2009-03-09 10:10:00,17.54,17.79,17.39,17.77,1340300.0,12.5555,12.7344,12.4481,12.7201,1340300.0
2009-03-09 10:20:00,17.77,17.77,17.4,17.41,881000.0,12.7201,12.7201,12.4552,12.4624,881000.0
2009-03-09 10:30:00,17.41,17.55,17.02,17.06,1294700.0,12.4624,12.5626,12.1832,12.2119,1294700.0
2009-03-09 10:40:00,17.06,17.11,16.79,16.92,1652400.0,12.2119,12.2477,12.0186,12.1117,1652400.0
2009-03-09 10:50:00,16.92,16.97,16.5,16.51,1187100.0,12.1117,12.1474,11.811,11.8182,1187100.0
2009-03-09 11:00:00,16.5,16.65,16.47,16.57,1492800.0,11.811,11.9184,11.7895,11.8611,1492800.0
2009-03-09 11:10:00,16.57,16.87,16.55,16.72,1292800.0,11.8611,12.0759,11.8468,11.9685,1292800.0
2009-03-09 11:20:00,16.72,17.0,16.54,16.87,1088700.0,11.9685,12.1689,11.8396,12.0759,1088700.0
2009-03-09 11:30:00,16.88,17.04,16.87,16.96,687900.0,12.083,12.1975,12.0759,12.1403,687900.0
2009-03-09 11:40:00,16.96,17.05,16.83,16.97,814700.0,12.1403,12.2047,12.0472,12.1474,814700.0
2009-03-09 11:50:00,16.97,17.0,16.74,16.79,647400.0,12.1474,12.1689,11.9828,12.0186,647400.0
2009-03-09 12:00:00,16.77,16.88,16.7,16.73,928900.0,12.0043,12.083,11.9542,11.9756,928900.0
2009-03-09 12:10:00,16.73,17.01,16.72,16.96,874600.0,11.9756,12.1761,11.9685,12.1403,874600.0
2009-03-09 12:20:00,16.96,17.06,16.77,16.77,764000.0,12.1403,12.2119,12.0043,12.0043,764000.0
2009-03-09 12:30:00,16.77,16.87,16.63,16.64,572700.0,12.0043,12.0759,11.9041,11.9112,572700.0
2009-03-09 12:40:00,16.64,16.72,16.55,16.7,638100.0,11.9112,11.9685,11.8468,11.9542,638100.0
2009-03-09 12:50:00,16.71,16.72,16.61,16.67,451100.0,11.9613,11.9685,11.8897,11.9327,451100.0
2009-03-09 13:00:00,16.68,16.68,16.4,16.48,761900.0,11.9399,11.9399,11.7394,11.7967,761900.0
2009-03-09 13:10:00,16.48,16.57,16.43,16.53,561600.0,11.7967,11.8611,11.7609,11.8325,561600.0
2009-03-09 13:20:00,16.53,16.62,16.42,16.59,457500.0,11.8325,11.8969,11.7537,11.8754,457500.0
2009-03-09 13:30:00,16.59,16.7,16.52,16.57,578800.0,11.8754,11.9542,11.8253,11.8611,578800.0
2009-03-09 13:40:00,16.57,16.75,16.56,16.75,613600.0,11.8611,11.99,11.854,11.99,613600.0
2009-03-09 13:50:00,16.74,16.87,16.7,16.74,591800.0,11.9828,12.0759,11.9542,11.9828,591800.0
2009-03-09 14:00:00,16.74,16.95,16.7,16.87,1118300.0,11.9828,12.1331,11.9542,12.0759,1118300.0
2009-03-09 14:10:00,16.86,16.96,16.82,16.9,920600.0,12.0687,12.1403,12.0401,12.0973,920600.0
2009-03-09 14:20:00,16.9,16.91,16.73,16.85,671000.0,12.0973,12.1045,11.9756,12.0615,671000.0
2009-03-09 14:30:00,16.84,16.85,16.52,16.62,911500.0,12.0544,12.0615,11.8253,11.8969,911500.0
2009-03-09 14:40:00,16.62,16.73,16.55,16.68,647900.0,11.8969,11.9756,11.8468,11.9399,647900.0
2009-03-09 14:50:00,16.68,16.89,16.63,16.67,703700.0,11.9399,12.0902,11.9041,11.9327,703700.0
2009-03-09 15:00:00,16.67,16.8,16.52,16.67,666600.0,11.9327,12.0258,11.8253,11.9327,666600.0
2009-03-09 15:10:00,16.67,16.68,16.35,16.44,1109300.0,11.9327,11.9399,11.7036,11.7681,1109300.0
2009-03-09 15:20:00,16.43,16.51,16.31,16.42,1011500.0,11.7609,11.8182,11.675,11.7537,1011500.0
2009-03-09 15:30:00,16.42,16.57,16.33,16.33,1272900.0,11.7537,11.8611,11.6893,11.6893,1272900.0
2009-03-09 15:40:00,16.33,16.46,16.12,16.14,1992200.0,11.6893,11.7824,11.539,11.5533,1992200.0
2009-03-09 15:50:00,16.14,16.51,16.12,16.48,3035200.0,11.5533,11.8182,11.539,11.7967,3035200.0
2009-03-10 09:30:00,17.8,18.26,17.51,17.99,3456900.0,12.7416,13.0708,12.534,12.8776,3456900.0
2009-03-10 09:40:00,18.0,18.27,17.9,18.21,1743400.0,12.8847,13.078,12.8132,13.0351,1743400.0
2009-03-10 09:50:00,18.22,18.3,18.07,18.26,1648600.0,13.0422,13.0995,12.9348,13.0708,1648600.0
2009-03-10 10:00:00,18.26,18.78,18.25,18.76,2517000.0,13.0708,13.4431,13.0637,13.4288,2517000.0
2009-03-10 10:10:00,18.76,19.14,18.74,19.08,2539000.0,13.4288,13.7008,13.4144,13.6578,2539000.0
2009-03-10 10:20:00,19.08,19.09,18.65,18.72,2477200.0,13.6578,13.665,13.35,13.4001,2477200.0
2009-03-10 10:30:00,18.72,18.85,18.45,18.76,1420800.0,13.4001,13.4932,13.2069,13.4288,1420800.0
2009-03-10 10:40:00,18.76,19.07,18.71,18.95,1273300.0,13.4288,13.6507,13.393,13.5648,1273300.0
2009-03-10 10:50:00,19.0,19.11,18.77,18.91,1245000.0,13.6006,13.6793,13.4359,13.5361,1245000.0
2009-03-10 11:00:00,18.92,18.92,18.73,18.85,1154200.0,13.5433,13.5433,13.4073,13.4932,1154200.0
2009-03-10 11:10:00,18.85,18.87,18.66,18.75,968000.0,13.4932,13.5075,13.3572,13.4216,968000.0
2009-03-10 11:20:00,18.75,19.07,18.74,18.98,923700.0,13.4216,13.6507,13.4144,13.5862,923700.0
2009-03-10 11:30:00,18.97,19.19,18.97,19.07,1049100.0,13.5791,13.7366,13.5791,13.6507,1049100.0
2009-03-10 11:40:00,19.07,19.14,18.87,18.89,1010700.0,13.6507,13.7008,13.5075,13.5218,1010700.0
2009-03-10 11:50:00,18.89,19.45,18.89,19.45,1157500.0,13.5218,13.9227,13.5218,13.9227,1157500.0
2009-03-10 12:00:00,19.45,19.87,19.44,19.69,2196400.0,13.9227,14.2233,13.9155,14.0945,2196400.0
2009-03-10 12:10:00,19.69,19.79,19.62,19.7,1239800.0,14.0945,14.166,14.0444,14.1016,1239800.0
2009-03-10 12:20:00,19.7,19.91,19.66,19.9,854000.0,14.1016,14.2519,14.073,14.2448,854000.0
2009-03-10 12:30:00,19.91,19.99,19.84,19.86,873300.0,14.2519,14.3092,14.2018,14.2162,873300.0
2009-03-10 12:40:00,19.86,19.98,19.82,19.95,770400.0,14.2162,14.3021,14.1875,14.2806,770400.0
2009-03-10 12:50:00,19.95,19.99,19.69,19.69,858000.0,14.2806,14.3092,14.0945,14.0945,858000.0
2009-03-10 13:00:00,19.69,19.78,19.61,19.75,964300.0,14.0945,14.1589,14.0372,14.1374,964300.0
2009-03-10 13:10:00,19.75,19.89,19.67,19.77,647000.0,14.1374,14.2376,14.0802,14.1517,647000.0
2009-03-10 13:20:00,19.77,19.85,19.59,19.73,657400.0,14.1517,14.209,14.0229,14.1231,657400.0
2009-03-10 13:30:00,19.72,19.98,19.7,19.92,908200.0,14.1159,14.3021,14.1016,14.2591,908200.0
2009-03-10 13:40:00,19.92,20.18,19.91,20.08,1282100.0,14.2591,14.4452,14.2519,14.3736,1282100.0
2009-03-10 13:50:00,20.08,20.1,19.81,19.93,933600.0,14.3736,14.388,14.1804,14.2663,933600.0
2009-03-10 14:00:00,19.94,20.04,19.77,19.87,989900.0,14.2734,14.345,14.1517,14.2233,989900.0
2009-03-10 14:10:00,19.87,19.89,19.62,19.79,883800.0,14.2233,14.2376,14.0444,14.166,883800.0
2009-03-10 14:20:00,19.78,19.9,19.67,19.79,755700.0,14.1589,14.2448,14.0802,14.166,755700.0
2009-03-10 14:30:00,19.8,19.94,19.75,19.81,972400.0,14.1732,14.2734,14.1374,14.1804,972400.0
2009-03-10 14:40:00,19.82,20.01,19.75,19.8,936600.0,14.1875,14.3235,14.1374,14.1732,936600.0
2009-03-10 14:50:00,19.8,20.3,19.79,20.27,1672000.0,14.1732,14.5311,14.166,14.5096,1672000.0
2009-03-10 15:00:00,20.27,20.54,20.17,20.39,2509400.0,14.5096,14.7029,14.4381,14.5955,2509400.0
2009-03-10 15:10:00,20.4,20.41,20.13,20.27,1401500.0,14.6027,14.6099,14.4094,14.5096,1401500.0
2009-03-10 15:20:00,20.32,20.68,20.26,20.54,2742700.0,14.5454,14.8031,14.5025,14.7029,2742700.0
2009-03-10 15:30:00,20.55,20.68,20.42,20.52,2047900.0,14.7101,14.8031,14.617,14.6886,2047900.0
2009-03-10 15:40:00,20.52,20.63,20.37,20.46,2142700.0,14.6886,14.7673,14.5812,14.6456,2142700.0
2009-03-10 15:50:00,20.47,20.92,20.4,20.7,4245600.0,14.6528,14.9749,14.6027,14.8174,4245600.0
2009-03-11 09:30:00,22.4,22.84,21.79,22.44,5855000.0,16.0343,16.3493,15.5977,16.063,5855000.0
2009-03-11 09:40:00,22.45,22.88,22.26,22.66,3332600.0,16.0701,16.3779,15.9341,16.2204,3332600.0
2009-03-11 09:50:00,22.66,22.84,22.51,22.58,2821000.0,16.2204,16.3493,16.1131,16.1632,2821000.0
2009-03-11 10:00:00,22.58,22.66,22.15,22.21,2202700.0,16.1632,16.2204,15.8554,15.8983,2202700.0
2009-03-11 10:10:00,22.21,22.68,22.19,22.68,2405100.0,15.8983,16.2348,15.884,16.2348,2405100.0
2009-03-11 10:20:00,22.68,23.54,22.64,23.52,4526000.0,16.2348,16.8504,16.2061,16.8361,4526000.0
2009-03-11 10:30:00,23.53,23.83,22.91,23.24,4511500.0,16.8432,17.058,16.3994,16.6356,4511500.0
2009-03-11 10:40:00,23.25,23.25,22.82,22.95,2220300.0,16.6428,16.6428,16.335,16.428,2220300.0
2009-03-11 10:50:00,22.95,23.28,22.94,23.25,1444100.0,16.428,16.6643,16.4209,16.6428,1444100.0
2009-03-11 11:00:00,23.25,23.43,23.23,23.4,1360100.0,16.6428,16.7716,16.6285,16.7502,1360100.0
2009-03-11 11:10:00,23.4,23.43,23.25,23.27,1641200.0,16.7502,16.7716,16.6428,16.6571,1641200.0
2009-03-11 11:20:00,23.26,23.28,22.84,22.93,1971500.0,16.6499,16.6643,16.3493,16.4137,1971500.0
2009-03-11 11:30:00,22.94,22.97,22.34,22.67,2559400.0,16.4209,16.4424,15.9914,16.2276,2559400.0
2009-03-11 11:40:00,22.64,22.76,22.27,22.37,1702900.0,16.2061,16.292,15.9413,16.0129,1702900.0
2009-03-11 11:50:00,22.37,22.71,22.37,22.7,1401700.0,16.0129,16.2562,16.0129,16.2491,1401700.0
2009-03-11 12:00:00,22.7,22.84,22.61,22.7,1177900.0,16.2491,16.3493,16.1847,16.2491,1177900.0
2009-03-11 12:10:00,22.69,22.77,22.58,22.6,958600.0,16.2419,16.2992,16.1632,16.1775,958600.0
2009-03-11 12:20:00,22.59,22.64,22.47,22.6,814600.0,16.1703,16.2061,16.0844,16.1775,814600.0
2009-03-11 12:30:00,22.6,22.75,22.41,22.41,701800.0,16.1775,16.2849,16.0415,16.0415,701800.0
2009-03-11 12:40:00,22.42,22.6,22.38,22.58,878200.0,16.0487,16.1775,16.02,16.1632,878200.0
2009-03-11 12:50:00,22.58,22.75,22.53,22.55,718400.0,16.1632,16.2849,16.1274,16.1417,718400.0
2009-03-11 13:00:00,22.56,22.78,22.53,22.56,808900.0,16.1489,16.3063,16.1274,16.1489,808900.0
2009-03-11 13:10:00,22.54,22.88,22.51,22.82,900700.0,16.1346,16.3779,16.1131,16.335,900700.0
2009-03-11 13:20:00,22.84,22.86,22.59,22.62,631900.0,16.3493,16.3636,16.1703,16.1918,631900.0
2009-03-11 13:30:00,22.63,23.0,22.55,23.0,788500.0,16.199,16.4638,16.1417,16.4638,788500.0
2009-03-11 13:40:00,23.0,23.05,22.8,22.8,967100.0,16.4638,16.4996,16.3207,16.3207,967100.0
2009-03-11 13:50:00,22.8,22.85,22.68,22.78,776200.0,16.3207,16.3565,16.2348,16.3063,776200.0
2009-03-11 14:00:00,22.77,22.92,22.31,22.31,2054400.0,16.2992,16.4066,15.9699,15.9699,2054400.0
2009-03-11 14:10:00,22.31,22.39,22.04,22.1,1457800.0,15.9699,16.0272,15.7766,15.8196,1457800.0
2009-03-11 14:20:00,22.11,22.28,22.07,22.28,956000.0,15.8267,15.9484,15.7981,15.9484,956000.0
2009-03-11 14:30:00,22.25,22.52,22.24,22.43,946000.0,15.927,16.1202,15.9198,16.0558,946000.0
2009-03-11 14:40:00,22.43,22.77,22.31,22.58,1346700.0,16.0558,16.2992,15.9699,16.1632,1346700.0
2009-03-11 14:50:00,22.58,22.67,22.51,22.53,926100.0,16.1632,16.2276,16.1131,16.1274,926100.0
2009-03-11 15:00:00,22.53,22.96,22.53,22.92,1403400.0,16.1274,16.4352,16.1274,16.4066,1403400.0
2009-03-11 15:10:00,22.91,23.04,22.83,22.87,1617200.0,16.3994,16.4925,16.3421,16.3708,1617200.0
2009-03-11 15:20:00,22.88,22.99,22.73,22.85,1385400.0,16.3779,16.4567,16.2706,16.3565,1385400.0
2009-03-11 15:30:00,22.86,22.98,22.65,22.96,1416100.0,16.3636,16.4495,16.2133,16.4352,1416100.0
2009-03-11 15:40:00,22.96,23.07,22.58,22.7,2130600.0,16.4352,16.5139,16.1632,16.2491,2130600.0
2009-03-11 15:50:00,22.7,22.88,22.5,22.53,2100200.0,16.2491,16.3779,16.1059,16.1274,2100200.0
2009-03-12 09:30:00,22.48,22.66,21.9,22.06,2102400.0,16.0916,16.2204,15.6764,15.791,2102400.0
2009-03-12 09:40:00,22.07,22.57,21.9,22.53,1648500.0,15.7981,16.156,15.6764,16.1274,1648500.0
2009-03-12 09:50:00,22.53,22.93,22.34,22.82,1714100.0,16.1274,16.4137,15.9914,16.335,1714100.0
2009-03-12 10:00:00,22.83,23.38,22.75,23.28,2353400.0,16.3421,16.7358,16.2849,16.6643,2353400.0
2009-03-12 10:10:00,23.28,23.63,23.25,23.45,2510700.0,16.6643,16.9148,16.6428,16.7859,2510700.0
2009-03-12 10:20:00,23.46,23.78,23.45,23.5,2015000.0,16.7931,17.0222,16.7859,16.8217,2015000.0
2009-03-12 10:30:00,23.5,23.66,23.28,23.38,1546800.0,16.8217,16.9363,16.6643,16.7358,1546800.0
2009-03-12 10:40:00,23.37,23.75,23.35,23.7,1862400.0,16.7287,17.0007,16.7144,16.9649,1862400.0
2009-03-12 10:50:00,23.69,23.72,23.43,23.51,1183700.0,16.9577,16.9792,16.7716,16.8289,1183700.0
2009-03-12 11:00:00,23.5,23.64,23.31,23.37,909800.0,16.8217,16.922,16.6857,16.7287,909800.0
2009-03-12 11:10:00,23.37,23.58,23.27,23.35,1437700.0,16.7287,16.879,16.6571,16.7144,1437700.0
2009-03-12 11:20:00,23.35,23.36,23.04,23.11,1279100.0,16.7144,16.7215,16.4925,16.5426,1279100.0
2009-03-12 11:30:00,23.1,23.16,22.95,23.04,997000.0,16.5354,16.5784,16.428,16.4925,997000.0
2009-03-12 11:40:00,23.04,23.35,23.03,23.1,790500.0,16.4925,16.7144,16.4853,16.5354,790500.0
2009-03-12 11:50:00,23.11,23.25,23.02,23.11,564200.0,16.5426,16.6428,16.4781,16.5426,564200.0
2009-03-12 12:00:00,23.1,23.52,23.09,23.5,1049700.0,16.5354,16.8361,16.5283,16.8217,1049700.0
2009-03-12 12:10:00,23.5,23.54,23.35,23.39,902100.0,16.8217,16.8504,16.7144,16.743,902100.0
2009-03-12 12:20:00,23.36,23.51,23.15,23.35,902700.0,16.7215,16.8289,16.5712,16.7144,902700.0
2009-03-12 12:30:00,23.35,23.45,23.27,23.33,767400.0,16.7144,16.7859,16.6571,16.7,767400.0
2009-03-12 12:40:00,23.32,23.34,23.17,23.33,723200.0,16.6929,16.7072,16.5855,16.7,723200.0
2009-03-12 12:50:00,23.33,23.49,23.27,23.46,924700.0,16.7,16.8146,16.6571,16.7931,924700.0
2009-03-12 13:00:00,23.47,23.75,23.45,23.72,1930500.0,16.8003,17.0007,16.7859,16.9792,1930500.0
2009-03-12 13:10:00,23.73,23.74,23.5,23.59,870700.0,16.9864,16.9935,16.8217,16.8862,870700.0
2009-03-12 13:20:00,23.58,23.65,23.5,23.56,934500.0,16.879,16.9291,16.8217,16.8647,934500.0
2009-03-12 13:30:00,23.56,23.7,23.52,23.66,580600.0,16.8647,16.9649,16.8361,16.9363,580600.0
2009-03-12 13:40:00,23.67,23.75,23.65,23.67,620900.0,16.9434,17.0007,16.9291,16.9434,620900.0
2009-03-12 13:50:00,23.66,23.82,23.6,23.79,1042500.0,16.9363,17.0508,16.8933,17.0293,1042500.0
2009-03-12 14:00:00,23.79,23.91,23.75,23.88,992500.0,17.0293,17.1152,17.0007,17.0937,992500.0
2009-03-12 14:10:00,23.88,24.0,23.86,23.92,1394200.0,17.0937,17.1796,17.0794,17.1224,1394200.0
2009-03-12 14:20:00,23.92,23.95,23.69,23.76,1475600.0,17.1224,17.1439,16.9577,17.0078,1475600.0
2009-03-12 14:30:00,23.76,23.91,23.63,23.84,1066000.0,17.0078,17.1152,16.9148,17.0651,1066000.0
2009-03-12 14:40:00,23.85,23.95,23.82,23.9,837600.0,17.0723,17.1439,17.0508,17.1081,837600.0
2009-03-12 14:50:00,23.9,24.1,23.85,24.03,1770300.0,17.1081,17.2512,17.0723,17.2011,1770300.0
2009-03-12 15:00:00,24.03,24.07,23.86,24.06,996100.0,17.2011,17.2298,17.0794,17.2226,996100.0
2009-03-12 15:10:00,24.06,24.24,23.99,24.19,1388700.0,17.2226,17.3514,17.1725,17.3157,1388700.0
2009-03-12 15:20:00,24.19,24.23,23.93,24.17,1487600.0,17.3157,17.3443,17.1295,17.3013,1487600.0
2009-03-12 15:30:00,24.17,24.3,24.12,24.24,1702600.0,17.3013,17.3944,17.2655,17.3514,1702600.0
2009-03-12 15:40:00,24.24,24.41,24.2,24.26,2074100.0,17.3514,17.4731,17.3228,17.3658,2074100.0
2009-03-12 15:50:00,24.26,24.34,23.88,24.15,3493500.0,17.3658,17.423,17.0937,17.287,3493500.0
2009-03-13 09:30:00,24.7,24.74,23.85,24.16,2708400.0,17.6807,17.7094,17.0723,17.2942,2708400.0
2009-03-13 09:40:00,24.15,24.26,23.75,24.1,1950400.0,17.287,17.3658,17.0007,17.2512,1950400.0
2009-03-13 09:50:00,24.09,24.31,23.82,24.27,1691500.0,17.2441,17.4015,17.0508,17.3729,1691500.0
2009-03-13 10:00:00,24.28,24.97,24.23,24.85,3615000.0,17.3801,17.874,17.3443,17.7881,3615000.0
2009-03-13 10:10:00,24.84,25.15,24.68,25.11,2648000.0,17.7809,18.0028,17.6664,17.9742,2648000.0
2009-03-13 10:20:00,25.11,25.36,24.9,24.97,3203200.0,17.9742,18.1532,17.8239,17.874,3203200.0
2009-03-13 10:30:00,24.97,25.11,24.8,24.99,1698300.0,17.874,17.9742,17.7523,17.8883,1698300.0
2009-03-13 10:40:00,24.99,25.1,24.81,25.05,1438500.0,17.8883,17.967,17.7595,17.9313,1438500.0
2009-03-13 10:50:00,25.05,25.06,24.45,24.57,1689100.0,17.9313,17.9384,17.5018,17.5877,1689100.0
2009-03-13 11:00:00,24.56,24.77,24.15,24.34,1639800.0,17.5805,17.7308,17.287,17.423,1639800.0
2009-03-13 11:10:00,24.34,24.58,24.15,24.51,1641100.0,17.423,17.5948,17.287,17.5447,1641100.0
2009-03-13 11:20:00,24.51,24.65,24.25,24.64,1382400.0,17.5447,17.6449,17.3586,17.6378,1382400.0
2009-03-13 11:30:00,24.64,24.68,24.45,24.53,1300100.0,17.6378,17.6664,17.5018,17.559,1300100.0
2009-03-13 11:40:00,24.53,24.63,24.24,24.27,1013200.0,17.559,17.6306,17.3514,17.3729,1013200.0
2009-03-13 11:50:00,24.28,24.62,24.25,24.53,943600.0,17.3801,17.6235,17.3586,17.559,943600.0
2009-03-13 12:00:00,24.53,24.67,24.42,24.5,901500.0,17.559,17.6592,17.4803,17.5376,901500.0
2009-03-13 12:10:00,24.5,24.5,24.18,24.21,1344500.0,17.5376,17.5376,17.3085,17.33,1344500.0
2009-03-13 12:20:00,24.2,24.34,23.98,24.26,2120700.0,17.3228,17.423,17.1653,17.3658,2120700.0
2009-03-13 12:30:00,24.28,24.64,24.25,24.62,1222700.0,17.3801,17.6378,17.3586,17.6235,1222700.0
2009-03-13 12:40:00,24.62,24.94,24.56,24.88,1483700.0,17.6235,17.8525,17.5805,17.8096,1483700.0
2009-03-13 12:50:00,24.89,25.17,24.84,25.14,1697000.0,17.8167,18.0172,17.7809,17.9957,1697000.0
2009-03-13 13:00:00,25.16,25.3,25.1,25.29,1049200.0,18.01,18.1102,17.967,18.1031,1049200.0
2009-03-13 13:10:00,25.29,25.5,25.2,25.36,1588800.0,18.1031,18.2534,18.0386,18.1532,1588800.0
2009-03-13 13:20:00,25.36,25.57,25.33,25.45,1284500.0,18.1532,18.3035,18.1317,18.2176,1284500.0
2009-03-13 13:30:00,25.46,25.5,25.05,25.18,1606100.0,18.2247,18.2534,17.9313,18.0243,1606100.0
2009-03-13 13:40:00,25.18,25.36,25.08,25.16,1082100.0,18.0243,18.1532,17.9527,18.01,1082100.0
2009-03-13 13:50:00,25.16,25.32,25.08,25.22,989600.0,18.01,18.1245,17.9527,18.0529,989600.0
2009-03-13 14:00:00,25.21,25.49,25.18,25.45,1395500.0,18.0458,18.2462,18.0243,18.2176,1395500.0
2009-03-13 14:10:00,25.44,25.55,25.14,25.22,1223000.0,18.2104,18.2892,17.9957,18.0529,1223000.0
2009-03-13 14:20:00,25.22,25.25,24.94,25.18,1354000.0,18.0529,18.0744,17.8525,18.0243,1354000.0
2009-03-13 14:30:00,25.18,25.48,25.15,25.35,1001300.0,18.0243,18.2391,18.0028,18.146,1001300.0
2009-03-13 14:40:00,25.35,25.74,25.35,25.57,1622200.0,18.146,18.4252,18.146,18.3035,1622200.0
2009-03-13 14:50:00,25.58,25.63,25.25,25.39,1059100.0,18.3106,18.3464,18.0744,18.1746,1059100.0
2009-03-13 15:00:00,25.38,25.74,25.32,25.65,1279500.0,18.1675,18.4252,18.1245,18.3607,1279500.0
2009-03-13 15:10:00,25.65,25.75,25.45,25.63,1238000.0,18.3607,18.4323,18.2176,18.3464,1238000.0
2009-03-13 15:20:00,25.64,25.84,25.58,25.67,1648000.0,18.3536,18.4968,18.3106,18.3751,1648000.0
2009-03-13 15:30:00,25.67,25.69,25.35,25.43,2429800.0,18.3751,18.3894,18.146,18.2033,2429800.0
2009-03-13 15:40:00,25.43,25.55,25.27,25.27,2270900.0,18.2033,18.2892,18.0887,18.0887,2270900.0
2009-03-13 15:50:00,25.27,25.51,25.22,25.44,2453800.0,18.0887,18.2605,18.0529,18.2104,2453800.0
2009-03-16 09:30:00,25.91,26.25,25.52,25.94,2553200.0,18.5469,18.7902,18.2677,18.5683,2553200.0
2009-03-16 09:40:00,25.93,25.95,25.37,25.38,2711900.0,18.5612,18.5755,18.1603,18.1675,2711900.0
2009-03-16 09:50:00,25.37,25.75,25.22,25.48,2371000.0,18.1603,18.4323,18.0529,18.2391,2371000.0
2009-03-16 10:00:00,25.48,25.59,25.3,25.5,1944900.0,18.2391,18.3178,18.1102,18.2534,1944900.0
2009-03-16 10:10:00,25.49,25.61,25.2,25.26,1897000.0,18.2462,18.3321,18.0386,18.0816,1897000.0
2009-03-16 10:20:00,25.25,25.52,25.19,25.38,1404300.0,18.0744,18.2677,18.0315,18.1675,1404300.0
2009-03-16 10:30:00,25.38,25.5,25.12,25.29,1763200.0,18.1675,18.2534,17.9814,18.1031,1763200.0
2009-03-16 10:40:00,25.28,25.46,25.2,25.44,1005700.0,18.0959,18.2247,18.0386,18.2104,1005700.0
2009-03-16 10:50:00,25.45,25.6,25.37,25.4,1461400.0,18.2176,18.325,18.1603,18.1818,1461400.0
2009-03-16 11:00:00,25.42,25.71,25.42,25.56,1375000.0,18.1961,18.4037,18.1961,18.2963,1375000.0
2009-03-16 11:10:00,25.55,25.6,25.46,25.55,930800.0,18.2892,18.325,18.2247,18.2892,930800.0
2009-03-16 11:20:00,25.56,25.64,25.49,25.59,1343600.0,18.2963,18.3536,18.2462,18.3178,1343600.0
2009-03-16 11:30:00,25.59,25.66,25.38,25.43,1186600.0,18.3178,18.3679,18.1675,18.2033,1186600.0
2009-03-16 11:40:00,25.42,25.45,25.17,25.2,1134700.0,18.1961,18.2176,18.0172,18.0386,1134700.0
2009-03-16 11:50:00,25.21,25.25,24.87,24.91,1405200.0,18.0458,18.0744,17.8024,17.831,1405200.0
2009-03-16 12:00:00,24.9,24.91,24.15,24.54,2610500.0,17.8239,17.831,17.287,17.5662,2610500.0
2009-03-16 12:10:00,24.54,24.75,24.35,24.48,1439600.0,17.5662,17.7165,17.4302,17.5232,1439600.0
2009-03-16 12:20:00,24.47,24.52,24.2,24.52,1127800.0,17.5161,17.5519,17.3228,17.5519,1127800.0
2009-03-16 12:30:00,24.52,24.91,24.52,24.69,1522300.0,17.5519,17.831,17.5519,17.6736,1522300.0
2009-03-16 12:40:00,24.69,24.71,24.5,24.67,852400.0,17.6736,17.6879,17.5376,17.6592,852400.0
2009-03-16 12:50:00,24.68,24.73,24.55,24.58,863500.0,17.6664,17.7022,17.5733,17.5948,863500.0
2009-03-16 13:00:00,24.57,24.58,24.38,24.48,852400.0,17.5877,17.5948,17.4517,17.5232,852400.0
2009-03-16 13:10:00,24.47,24.75,24.45,24.75,682300.0,17.5161,17.7165,17.5018,17.7165,682300.0
2009-03-16 13:20:00,24.74,24.79,24.47,24.55,929000.0,17.7094,17.7451,17.5161,17.5733,929000.0
2009-03-16 13:30:00,24.55,24.65,24.46,24.59,844900.0,17.5733,17.6449,17.5089,17.602,844900.0
2009-03-16 13:40:00,24.59,24.61,24.31,24.32,905500.0,17.602,17.6163,17.4015,17.4087,905500.0
2009-03-16 13:50:00,24.33,24.35,23.96,24.06,1606700.0,17.4159,17.4302,17.151,17.2226,1606700.0
2009-03-16 14:00:00,24.06,24.08,23.73,23.94,1442700.0,17.2226,17.2369,16.9864,17.1367,1442700.0
2009-03-16 14:10:00,23.95,24.0,23.78,23.8,1536100.0,17.1439,17.1796,17.0222,17.0365,1536100.0
2009-03-16 14:20:00,23.8,23.8,23.43,23.7,1842100.0,17.0365,17.0365,16.7716,16.9649,1842100.0
2009-03-16 14:30:00,23.69,23.9,23.68,23.82,1682300.0,16.9577,17.1081,16.9506,17.0508,1682300.0
2009-03-16 14:40:00,23.83,23.99,23.78,23.91,1027700.0,17.058,17.1725,17.0222,17.1152,1027700.0
2009-03-16 14:50:00,23.92,23.98,23.37,23.6,1691000.0,17.1224,17.1653,16.7287,16.8933,1691000.0
2009-03-16 15:00:00,23.6,23.71,23.4,23.6,1452300.0,16.8933,16.9721,16.7502,16.8933,1452300.0
2009-03-16 15:10:00,23.61,23.75,23.38,23.48,1224300.0,16.9005,17.0007,16.7358,16.8074,1224300.0
2009-03-16 15:20:00,23.49,23.55,23.21,23.44,1462400.0,16.8146,16.8575,16.6141,16.7788,1462400.0
2009-03-16 15:30:00,23.46,23.52,23.1,23.12,1560000.0,16.7931,16.8361,16.5354,16.5497,1560000.0
2009-03-16 15:40:00,23.13,23.44,23.08,23.25,1658400.0,16.5569,16.7788,16.5211,16.6428,1658400.0
2009-03-16 15:50:00,23.25,23.34,22.92,23.0,3021900.0,16.6428,16.7072,16.4066,16.4638,3021900.0
2009-03-17 09:30:00,22.34,22.47,21.77,22.09,4639900.0,15.9914,16.0844,15.5834,15.8124,4639900.0
2009-03-17 09:40:00,22.1,22.39,21.97,22.35,2618000.0,15.8196,16.0272,15.7265,15.9985,2618000.0
2009-03-17 09:50:00,22.35,22.54,22.26,22.32,2127200.0,15.9985,16.1346,15.9341,15.9771,2127200.0
2009-03-17 10:00:00,22.32,22.82,22.28,22.59,2229900.0,15.9771,16.335,15.9484,16.1703,2229900.0
2009-03-17 10:10:00,22.59,22.65,22.22,22.24,1441700.0,16.1703,16.2133,15.9055,15.9198,1441700.0
2009-03-17 10:20:00,22.24,22.59,22.22,22.27,1424600.0,15.9198,16.1703,15.9055,15.9413,1424600.0
2009-03-17 10:30:00,22.27,22.42,22.23,22.32,1066500.0,15.9413,16.0487,15.9126,15.9771,1066500.0
2009-03-17 10:40:00,22.32,22.93,22.31,22.89,1762100.0,15.9771,16.4137,15.9699,16.3851,1762100.0
2009-03-17 10:50:00,22.89,22.95,22.67,22.68,1347100.0,16.3851,16.428,16.2276,16.2348,1347100.0
2009-03-17 11:00:00,22.68,22.71,22.4,22.47,1151400.0,16.2348,16.2562,16.0343,16.0844,1151400.0
2009-03-17 11:10:00,22.47,22.47,22.35,22.38,1035900.0,16.0844,16.0844,15.9985,16.02,1035900.0
2009-03-17 11:20:00,22.37,22.43,22.02,22.07,1904400.0,16.0129,16.0558,15.7623,15.7981,1904400.0
2009-03-17 11:30:00,22.08,22.12,21.89,22.03,1658500.0,15.8053,15.8339,15.6693,15.7695,1658500.0
2009-03-17 11:40:00,22.03,22.17,21.95,22.07,1555400.0,15.7695,15.8697,15.7122,15.7981,1555400.0
2009-03-17 11:50:00,22.08,22.29,22.01,22.25,1195100.0,15.8053,15.9556,15.7552,15.927,1195100.0
2009-03-17 12:00:00,22.25,22.37,22.21,22.22,679900.0,15.927,16.0129,15.8983,15.9055,679900.0
2009-03-17 12:10:00,22.22,22.3,22.03,22.16,852100.0,15.9055,15.9628,15.7695,15.8625,852100.0
2009-03-17 12:20:00,22.17,22.44,22.16,22.35,864000.0,15.8697,16.063,15.8625,15.9985,864000.0
2009-03-17 12:30:00,22.36,22.7,22.25,22.66,1155100.0,16.0057,16.2491,15.927,16.2204,1155100.0
2009-03-17 12:40:00,22.66,22.82,22.55,22.57,1708400.0,16.2204,16.335,16.1417,16.156,1708400.0
2009-03-17 12:50:00,22.57,22.67,22.51,22.58,891100.0,16.156,16.2276,16.1131,16.1632,891100.0
2009-03-17 13:00:00,22.57,22.61,22.3,22.33,663500.0,16.156,16.1847,15.9628,15.9842,663500.0
2009-03-17 13:10:00,22.34,22.54,22.32,22.4,679000.0,15.9914,16.1346,15.9771,16.0343,679000.0
2009-03-17 13:20:00,22.4,22.67,22.36,22.5,749800.0,16.0343,16.2276,16.0057,16.1059,749800.0
2009-03-17 13:30:00,22.5,22.79,22.44,22.75,782700.0,16.1059,16.3135,16.063,16.2849,782700.0
2009-03-17 13:40:00,22.76,23.0,22.72,22.83,1672100.0,16.292,16.4638,16.2634,16.3421,1672100.0
2009-03-17 13:50:00,22.84,22.93,22.6,22.68,1512200.0,16.3493,16.4137,16.1775,16.2348,1512200.0
2009-03-17 14:00:00,22.67,22.73,22.53,22.69,858900.0,16.2276,16.2706,16.1274,16.2419,858900.0
2009-03-17 14:10:00,22.69,22.81,22.63,22.66,1018500.0,16.2419,16.3278,16.199,16.2204,1018500.0
2009-03-17 14:20:00,22.66,22.71,22.44,22.47,1230000.0,16.2204,16.2562,16.063,16.0844,1230000.0
2009-03-17 14:30:00,22.46,22.63,22.42,22.62,629400.0,16.0773,16.199,16.0487,16.1918,629400.0
2009-03-17 14:40:00,22.62,22.82,22.61,22.79,743400.0,16.1918,16.335,16.1847,16.3135,743400.0
2009-03-17 14:50:00,22.79,23.0,22.71,22.91,1251700.0,16.3135,16.4638,16.2562,16.3994,1251700.0
2009-03-17 15:00:00,22.91,23.51,22.87,23.44,2615100.0,16.3994,16.8289,16.3708,16.7788,2615100.0
2009-03-17 15:10:00,23.45,23.59,23.12,23.26,1665800.0,16.7859,16.8862,16.5497,16.6499,1665800.0
2009-03-17 15:20:00,23.26,23.42,23.06,23.08,1199800.0,16.6499,16.7645,16.5068,16.5211,1199800.0
2009-03-17 15:30:00,23.08,23.35,22.91,23.33,1402000.0,16.5211,16.7144,16.3994,16.7,1402000.0
2009-03-17 15:40:00,23.33,23.74,23.32,23.66,2489000.0,16.7,16.9935,16.6929,16.9363,2489000.0
2009-03-17 15:50:00,23.67,23.95,23.38,23.92,3682000.0,16.9434,17.1439,16.7358,17.1224,3682000.0
2009-03-18 09:30:00,22.77,23.0,22.71,22.82,2664200.0,16.2992,16.4638,16.2562,16.335,2664200.0
2009-03-18 09:40:00,22.83,22.98,22.47,22.88,2651500.0,16.3421,16.4495,16.0844,16.3779,2651500.0
2009-03-18 09:50:00,22.88,22.9,22.1,22.38,2796500.0,16.3779,16.3922,15.8196,16.02,2796500.0
2009-03-18 10:00:00,22.38,22.53,22.18,22.22,1740000.0,16.02,16.1274,15.8769,15.9055,1740000.0
2009-03-18 10:10:00,22.21,22.53,22.21,22.39,1419500.0,15.8983,16.1274,15.8983,16.0272,1419500.0
2009-03-18 10:20:00,22.41,22.68,22.19,22.62,1326800.0,16.0415,16.2348,15.884,16.1918,1326800.0
2009-03-18 10:30:00,22.62,22.7,22.44,22.61,1060800.0,16.1918,16.2491,16.063,16.1847,1060800.0
2009-03-18 10:40:00,22.6,22.79,22.6,22.77,875300.0,16.1775,16.3135,16.1775,16.2992,875300.0
2009-03-18 10:50:00,22.76,23.1,22.65,23.04,1397000.0,16.292,16.5354,16.2133,16.4925,1397000.0
2009-03-18 11:00:00,23.05,23.41,23.02,23.17,1576400.0,16.4996,16.7573,16.4781,16.5855,1576400.0
2009-03-18 11:10:00,23.16,23.2,22.69,22.69,1375600.0,16.5784,16.607,16.2419,16.2419,1375600.0
2009-03-18 11:20:00,22.69,22.85,22.58,22.81,1212000.0,16.2419,16.3565,16.1632,16.3278,1212000.0
2009-03-18 11:30:00,22.81,22.94,22.6,22.64,794600.0,16.3278,16.4209,16.1775,16.2061,794600.0
2009-03-18 11:40:00,22.64,22.77,22.54,22.62,815700.0,16.2061,16.2992,16.1346,16.1918,815700.0
2009-03-18 11:50:00,22.62,22.8,22.62,22.8,576200.0,16.1918,16.3207,16.1918,16.3207,576200.0
2009-03-18 12:00:00,22.81,23.1,22.81,23.07,986600.0,16.3278,16.5354,16.3278,16.5139,986600.0
2009-03-18 12:10:00,23.08,23.25,23.0,23.23,760100.0,16.5211,16.6428,16.4638,16.6285,760100.0
2009-03-18 12:20:00,23.23,23.25,23.0,23.03,748700.0,16.6285,16.6428,16.4638,16.4853,748700.0
2009-03-18 12:30:00,23.03,23.07,22.82,22.91,724100.0,16.4853,16.5139,16.335,16.3994,724100.0
2009-03-18 12:40:00,22.91,23.16,22.9,23.11,583200.0,16.3994,16.5784,16.3922,16.5426,583200.0
2009-03-18 12:50:00,23.12,23.36,23.0,23.3,849900.0,16.5497,16.7215,16.4638,16.6786,849900.0
2009-03-18 13:00:00,23.3,23.37,23.13,23.14,776300.0,16.6786,16.7287,16.5569,16.564,776300.0
2009-03-18 13:10:00,23.15,23.15,23.05,23.08,642800.0,16.5712,16.5712,16.4996,16.5211,642800.0
2009-03-18 13:20:00,23.08,23.44,23.07,23.32,1014300.0,16.5211,16.7788,16.5139,16.6929,1014300.0
2009-03-18 13:30:00,23.32,23.55,23.32,23.54,866100.0,16.6929,16.8575,16.6929,16.8504,866100.0
2009-03-18 13:40:00,23.54,23.75,23.52,23.68,1488600.0,16.8504,17.0007,16.8361,16.9506,1488600.0
2009-03-18 13:50:00,23.68,23.76,23.36,23.36,1314400.0,16.9506,17.0078,16.7215,16.7215,1314400.0
2009-03-18 14:00:00,23.37,23.46,23.01,23.14,1388800.0,16.7287,16.7931,16.471,16.564,1388800.0
2009-03-18 14:10:00,23.14,23.81,23.05,23.8,1608800.0,16.564,17.0436,16.4996,17.0365,1608800.0
2009-03-18 14:20:00,23.8,24.5,23.48,23.65,3917700.0,17.0365,17.5376,16.8074,16.9291,3917700.0
2009-03-18 14:30:00,23.66,24.11,23.44,23.84,2485300.0,16.9363,17.2584,16.7788,17.0651,2485300.0
2009-03-18 14:40:00,23.84,24.36,23.7,24.35,1977500.0,17.0651,17.4373,16.9649,17.4302,1977500.0
2009-03-18 14:50:00,24.36,24.75,24.26,24.47,2368400.0,17.4373,17.7165,17.3658,17.5161,2368400.0
2009-03-18 15:00:00,24.48,24.54,23.88,24.13,2167100.0,17.5232,17.5662,17.0937,17.2727,2167100.0
2009-03-18 15:10:00,24.13,24.38,23.8,23.85,1446900.0,17.2727,17.4517,17.0365,17.0723,1446900.0
2009-03-18 15:20:00,23.85,24.03,23.5,24.01,2848500.0,17.0723,17.2011,16.8217,17.1868,2848500.0
2009-03-18 15:30:00,24.01,24.09,23.71,23.77,2227200.0,17.1868,17.2441,16.9721,17.015,2227200.0
2009-03-18 15:40:00,23.78,24.15,23.77,24.14,2301000.0,17.0222,17.287,17.015,17.2799,2301000.0
2009-03-18 15:50:00,24.14,24.54,24.1,24.27,4547200.0,17.2799,17.5662,17.2512,17.3729,4547200.0
2009-03-19 09:30:00,24.46,24.8,23.55,23.59,3748300.0,17.5089,17.7523,16.8575,16.8862,3748300.0
2009-03-19 09:40:00,23.58,23.94,23.35,23.4,3050600.0,16.879,17.1367,16.7144,16.7502,3050600.0
2009-03-19 09:50:00,23.4,23.4,22.33,22.33,3397200.0,16.7502,16.7502,15.9842,15.9842,3397200.0
2009-03-19 10:00:00,22.33,22.75,22.32,22.51,3119200.0,15.9842,16.2849,15.9771,16.1131,3119200.0
2009-03-19 10:10:00,22.5,22.87,22.39,22.73,2600500.0,16.1059,16.3708,16.0272,16.2706,2600500.0
2009-03-19 10:20:00,22.73,23.06,22.64,22.65,1933200.0,16.2706,16.5068,16.2061,16.2133,1933200.0
2009-03-19 10:30:00,22.66,22.87,22.55,22.75,996600.0,16.2204,16.3708,16.1417,16.2849,996600.0
2009-03-19 10:40:00,22.76,22.86,22.65,22.69,1015200.0,16.292,16.3636,16.2133,16.2419,1015200.0
2009-03-19 10:50:00,22.68,22.69,22.3,22.31,1841500.0,16.2348,16.2419,15.9628,15.9699,1841500.0
2009-03-19 11:00:00,22.3,22.41,21.91,21.92,2034600.0,15.9628,16.0415,15.6836,15.6907,2034600.0
2009-03-19 11:10:00,21.92,21.94,21.32,21.67,2727500.0,15.6907,15.7051,15.2613,15.5118,2727500.0
2009-03-19 11:20:00,21.66,21.86,21.5,21.54,1511800.0,15.5046,15.6478,15.3901,15.4187,1511800.0
2009-03-19 11:30:00,21.54,21.7,21.49,21.68,1246100.0,15.4187,15.5333,15.3829,15.5189,1246100.0
2009-03-19 11:40:00,21.69,21.69,21.22,21.42,1438600.0,15.5261,15.5261,15.1897,15.3328,1438600.0
2009-03-19 11:50:00,21.42,21.68,21.2,21.63,1584400.0,15.3328,15.5189,15.1754,15.4832,1584400.0
2009-03-19 12:00:00,21.63,21.94,21.6,21.67,1271000.0,15.4832,15.7051,15.4617,15.5118,1271000.0
2009-03-19 12:10:00,21.67,21.91,21.63,21.9,1157600.0,15.5118,15.6836,15.4832,15.6764,1157600.0
2009-03-19 12:20:00,21.9,22.1,21.71,22.1,1182300.0,15.6764,15.8196,15.5404,15.8196,1182300.0
2009-03-19 12:30:00,22.1,22.43,22.03,22.33,1303500.0,15.8196,16.0558,15.7695,15.9842,1303500.0
2009-03-19 12:40:00,22.32,22.34,22.15,22.23,1015100.0,15.9771,15.9914,15.8554,15.9126,1015100.0
2009-03-19 12:50:00,22.24,22.29,21.99,22.0,1138300.0,15.9198,15.9556,15.7409,15.748,1138300.0
2009-03-19 13:00:00,21.99,22.07,21.95,21.98,872600.0,15.7409,15.7981,15.7122,15.7337,872600.0
2009-03-19 13:10:00,21.98,22.29,21.98,22.17,1024600.0,15.7337,15.9556,15.7337,15.8697,1024600.0
2009-03-19 13:20:00,22.17,22.38,22.13,22.25,790000.0,15.8697,16.02,15.8411,15.927,790000.0
2009-03-19 13:30:00,22.26,22.34,22.02,22.2,697700.0,15.9341,15.9914,15.7623,15.8912,697700.0
2009-03-19 13:40:00,22.2,22.36,22.13,22.33,790700.0,15.8912,16.0057,15.8411,15.9842,790700.0
2009-03-19 13:50:00,22.32,22.38,22.16,22.25,762900.0,15.9771,16.02,15.8625,15.927,762900.0
2009-03-19 14:00:00,22.26,22.39,22.18,22.25,1058100.0,15.9341,16.0272,15.8769,15.927,1058100.0
2009-03-19 14:10:00,22.25,22.25,21.98,22.0,941500.0,15.927,15.927,15.7337,15.748,941500.0
2009-03-19 14:20:00,22.0,22.02,21.67,21.74,1382700.0,15.748,15.7623,15.5118,15.5619,1382700.0
2009-03-19 14:30:00,21.74,21.82,21.53,21.73,1106100.0,15.5619,15.6192,15.4116,15.5547,1106100.0
2009-03-19 14:40:00,21.73,21.8,21.5,21.77,1038300.0,15.5547,15.6048,15.3901,15.5834,1038300.0
2009-03-19 14:50:00,21.77,21.85,21.5,21.61,1164800.0,15.5834,15.6406,15.3901,15.4688,1164800.0
2009-03-19 15:00:00,21.61,21.76,21.45,21.58,1414200.0,15.4688,15.5762,15.3543,15.4474,1414200.0
2009-03-19 15:10:00,21.58,21.73,21.47,21.64,876000.0,15.4474,15.5547,15.3686,15.4903,876000.0
2009-03-19 15:20:00,21.63,21.73,21.42,21.54,938700.0,15.4832,15.5547,15.3328,15.4187,938700.0
2009-03-19 15:30:00,21.53,21.73,21.41,21.43,1525500.0,15.4116,15.5547,15.3257,15.34,1525500.0
2009-03-19 15:40:00,21.43,21.48,21.12,21.3,2665500.0,15.34,15.3758,15.1181,15.2469,2665500.0
2009-03-19 15:50:00,21.3,21.48,21.01,21.08,4402400.0,15.2469,15.3758,15.0393,15.0895,4402400.0
2009-03-20 09:30:00,21.54,22.09,20.55,20.8,5326600.0,15.4187,15.8124,14.7101,14.889,5326600.0
2009-03-20 09:40:00,20.79,20.84,20.37,20.73,2915000.0,14.8819,14.9177,14.5812,14.8389,2915000.0
2009-03-20 09:50:00,20.74,21.0,20.32,20.49,2600800.0,14.8461,15.0322,14.5454,14.6671,2600800.0
2009-03-20 10:00:00,20.49,20.67,20.31,20.32,1679200.0,14.6671,14.796,14.5383,14.5454,1679200.0
2009-03-20 10:10:00,20.32,20.38,20.01,20.14,2883300.0,14.5454,14.5884,14.3235,14.4166,2883300.0
2009-03-20 10:20:00,20.15,20.52,20.13,20.5,1923800.0,14.4237,14.6886,14.4094,14.6743,1923800.0
2009-03-20 10:30:00,20.5,20.52,20.26,20.29,1659700.0,14.6743,14.6886,14.5025,14.524,1659700.0
2009-03-20 10:40:00,20.3,20.49,20.2,20.43,1187600.0,14.5311,14.6671,14.4595,14.6242,1187600.0
2009-03-20 10:50:00,20.44,20.67,20.35,20.58,1093200.0,14.6313,14.796,14.5669,14.7315,1093200.0
2009-03-20 11:00:00,20.58,20.7,20.41,20.64,1094500.0,14.7315,14.8174,14.6099,14.7745,1094500.0
2009-03-20 11:10:00,20.64,20.7,20.5,20.68,986900.0,14.7745,14.8174,14.6743,14.8031,986900.0
2009-03-20 11:20:00,20.67,20.71,20.43,20.57,952300.0,14.796,14.8246,14.6242,14.7244,952300.0
2009-03-20 11:30:00,20.57,20.84,20.53,20.71,937400.0,14.7244,14.9177,14.6958,14.8246,937400.0
2009-03-20 11:40:00,20.72,21.02,20.72,20.85,1205400.0,14.8318,15.0465,14.8318,14.9248,1205400.0
2009-03-20 11:50:00,20.84,20.91,20.71,20.74,757300.0,14.9177,14.9678,14.8246,14.8461,757300.0
2009-03-20 12:00:00,20.73,20.84,20.63,20.8,493200.0,14.8389,14.9177,14.7673,14.889,493200.0
2009-03-20 12:10:00,20.8,21.28,20.78,21.27,1334900.0,14.889,15.2326,14.8747,15.2255,1334900.0
2009-03-20 12:20:00,21.27,21.32,21.07,21.16,845400.0,15.2255,15.2613,15.0823,15.1467,845400.0
2009-03-20 12:30:00,21.17,21.49,21.15,21.29,1267100.0,15.1539,15.3829,15.1396,15.2398,1267100.0
2009-03-20 12:40:00,21.28,21.35,20.84,20.87,1187500.0,15.2326,15.2827,14.9177,14.9391,1187500.0
2009-03-20 12:50:00,20.88,20.89,20.5,20.83,1835200.0,14.9463,14.9535,14.6743,14.9105,1835200.0
2009-03-20 13:00:00,20.83,20.9,20.8,20.8,512600.0,14.9105,14.9606,14.889,14.889,512600.0
2009-03-20 13:10:00,20.81,21.03,20.8,20.9,747000.0,14.8962,15.0537,14.889,14.9606,747000.0
2009-03-20 13:20:00,20.9,20.91,20.67,20.79,751400.0,14.9606,14.9678,14.796,14.8819,751400.0
2009-03-20 13:30:00,20.78,20.93,20.68,20.72,778000.0,14.8747,14.9821,14.8031,14.8318,778000.0
2009-03-20 13:40:00,20.72,20.86,20.61,20.68,631100.0,14.8318,14.932,14.753,14.8031,631100.0
2009-03-20 13:50:00,20.68,20.76,20.51,20.59,827900.0,14.8031,14.8604,14.6814,14.7387,827900.0
2009-03-20 14:00:00,20.6,20.61,20.37,20.41,939000.0,14.7459,14.753,14.5812,14.6099,939000.0
2009-03-20 14:10:00,20.4,20.54,20.36,20.46,1011300.0,14.6027,14.7029,14.5741,14.6456,1011300.0
2009-03-20 14:20:00,20.45,20.6,20.41,20.49,982100.0,14.6385,14.7459,14.6099,14.6671,982100.0
2009-03-20 14:30:00,20.49,20.58,20.38,20.55,1079300.0,14.6671,14.7315,14.5884,14.7101,1079300.0
2009-03-20 14:40:00,20.55,20.64,20.3,20.48,862800.0,14.7101,14.7745,14.5311,14.66,862800.0
2009-03-20 14:50:00,20.48,20.66,20.38,20.62,840500.0,14.66,14.7888,14.5884,14.7602,840500.0
2009-03-20 15:00:00,20.61,20.76,20.56,20.64,901000.0,14.753,14.8604,14.7172,14.7745,901000.0
2009-03-20 15:10:00,20.64,20.79,20.48,20.5,1104400.0,14.7745,14.8819,14.66,14.6743,1104400.0
2009-03-20 15:20:00,20.49,20.71,20.46,20.51,1675700.0,14.6671,14.8246,14.6456,14.6814,1675700.0
2009-03-20 15:30:00,20.49,20.78,20.48,20.52,1794000.0,14.6671,14.8747,14.66,14.6886,1794000.0
2009-03-20 15:40:00,20.53,20.59,20.19,20.19,1906700.0,14.6958,14.7387,14.4524,14.4524,1906700.0
2009-03-20 15:50:00,20.19,20.41,20.19,20.23,2668600.0,14.4524,14.6099,14.4524,14.481,2668600.0
2009-03-23 09:30:00,22.13,22.15,21.36,22.1,3262000.0,15.8411,15.8554,15.2899,15.8196,3262000.0
2009-03-23 09:40:00,22.1,22.24,21.75,21.87,2058300.0,15.8196,15.9198,15.5691,15.655,2058300.0
2009-03-23 09:50:00,21.87,22.07,21.56,22.04,1593400.0,15.655,15.7981,15.433,15.7766,1593400.0
2009-03-23 10:00:00,22.03,22.49,22.01,22.42,2308300.0,15.7695,16.0988,15.7552,16.0487,2308300.0
2009-03-23 10:10:00,22.42,22.98,22.4,22.71,2546200.0,16.0487,16.4495,16.0343,16.2562,2546200.0
2009-03-23 10:20:00,22.71,22.96,22.67,22.93,1746400.0,16.2562,16.4352,16.2276,16.4137,1746400.0
2009-03-23 10:30:00,22.93,23.11,22.86,22.94,1881800.0,16.4137,16.5426,16.3636,16.4209,1881800.0
2009-03-23 10:40:00,22.93,22.97,22.62,22.84,1476700.0,16.4137,16.4424,16.1918,16.3493,1476700.0
2009-03-23 10:50:00,22.84,23.13,22.77,22.99,1902600.0,16.3493,16.5569,16.2992,16.4567,1902600.0
2009-03-23 11:00:00,23.0,23.04,22.87,22.9,977400.0,16.4638,16.4925,16.3708,16.3922,977400.0
2009-03-23 11:10:00,22.9,22.91,22.76,22.76,960400.0,16.3922,16.3994,16.292,16.292,960400.0
2009-03-23 11:20:00,22.76,22.79,22.51,22.65,1370800.0,16.292,16.3135,16.1131,16.2133,1370800.0
2009-03-23 11:30:00,22.65,22.73,22.51,22.53,943200.0,16.2133,16.2706,16.1131,16.1274,943200.0
2009-03-23 11:40:00,22.52,22.72,22.51,22.7,1033800.0,16.1202,16.2634,16.1131,16.2491,1033800.0
2009-03-23 11:50:00,22.7,23.02,22.67,22.97,1465700.0,16.2491,16.4781,16.2276,16.4424,1465700.0
2009-03-23 12:00:00,22.97,23.02,22.87,22.9,831800.0,16.4424,16.4781,16.3708,16.3922,831800.0
2009-03-23 12:10:00,22.9,22.94,22.75,22.77,779000.0,16.3922,16.4209,16.2849,16.2992,779000.0
2009-03-23 12:20:00,22.76,22.92,22.62,22.9,760100.0,16.292,16.4066,16.1918,16.3922,760100.0
2009-03-23 12:30:00,22.91,23.03,22.88,22.99,902500.0,16.3994,16.4853,16.3779,16.4567,902500.0
2009-03-23 12:40:00,22.99,22.99,22.8,22.88,605600.0,16.4567,16.4567,16.3207,16.3779,605600.0
2009-03-23 12:50:00,22.88,22.97,22.74,22.74,726100.0,16.3779,16.4424,16.2777,16.2777,726100.0
2009-03-23 13:00:00,22.74,22.85,22.66,22.84,713200.0,16.2777,16.3565,16.2204,16.3493,713200.0
2009-03-23 13:10:00,22.85,23.22,22.83,23.2,1622900.0,16.3565,16.6213,16.3421,16.607,1622900.0
2009-03-23 13:20:00,23.21,23.28,22.95,23.11,1256800.0,16.6141,16.6643,16.428,16.5426,1256800.0
2009-03-23 13:30:00,23.1,23.25,23.04,23.2,1037100.0,16.5354,16.6428,16.4925,16.607,1037100.0
2009-03-23 13:40:00,23.2,23.32,23.17,23.3,1176100.0,16.607,16.6929,16.5855,16.6786,1176100.0
2009-03-23 13:50:00,23.3,23.32,23.01,23.1,1069000.0,16.6786,16.6929,16.471,16.5354,1069000.0
2009-03-23 14:00:00,23.1,23.28,23.09,23.26,800500.0,16.5354,16.6643,16.5283,16.6499,800500.0
2009-03-23 14:10:00,23.25,23.28,22.99,23.02,873400.0,16.6428,16.6643,16.4567,16.4781,873400.0
2009-03-23 14:20:00,23.02,23.29,23.0,23.15,1091400.0,16.4781,16.6714,16.4638,16.5712,1091400.0
2009-03-23 14:30:00,23.13,23.27,22.99,22.99,1022200.0,16.5569,16.6571,16.4567,16.4567,1022200.0
2009-03-23 14:40:00,22.99,23.24,22.81,23.23,1520900.0,16.4567,16.6356,16.3278,16.6285,1520900.0
2009-03-23 14:50:00,23.23,23.38,23.2,23.35,1911100.0,16.6285,16.7358,16.607,16.7144,1911100.0
2009-03-23 15:00:00,23.35,23.43,23.2,23.34,1708600.0,16.7144,16.7716,16.607,16.7072,1708600.0
2009-03-23 15:10:00,23.34,23.47,23.29,23.29,1577400.0,16.7072,16.8003,16.6714,16.6714,1577400.0
2009-03-23 15:20:00,23.29,23.47,23.22,23.47,1388500.0,16.6714,16.8003,16.6213,16.8003,1388500.0
2009-03-23 15:30:00,23.47,23.78,23.4,23.77,2127900.0,16.8003,17.0222,16.7502,17.015,2127900.0
2009-03-23 15:40:00,23.76,24.12,23.71,24.1,2981000.0,17.0078,17.2655,16.9721,17.2512,2981000.0
2009-03-23 15:50:00,24.1,24.69,24.02,24.59,5986700.0,17.2512,17.6736,17.194,17.602,5986700.0
2009-03-24 09:30:00,23.81,23.99,23.55,23.99,2941300.0,17.0436,17.1725,16.8575,17.1725,2941300.0
2009-03-24 09:40:00,24.0,24.15,23.63,24.08,2891900.0,17.1796,17.287,16.9148,17.2369,2891900.0
2009-03-24 09:50:00,24.06,24.57,23.93,24.42,2917900.0,17.2226,17.5877,17.1295,17.4803,2917900.0
2009-03-24 10:00:00,24.42,24.9,24.36,24.67,3084600.0,17.4803,17.8239,17.4373,17.6592,3084600.0
2009-03-24 10:10:00,24.66,25.34,24.65,24.94,3808800.0,17.6521,18.1388,17.6449,17.8525,3808800.0
2009-03-24 10:20:00,24.93,25.15,24.72,24.9,2186000.0,17.8454,18.0028,17.695,17.8239,2186000.0
2009-03-24 10:30:00,24.89,25.02,24.64,24.75,1876400.0,17.8167,17.9098,17.6378,17.7165,1876400.0
2009-03-24 10:40:00,24.75,24.83,24.51,24.66,1470000.0,17.7165,17.7738,17.5447,17.6521,1470000.0
2009-03-24 10:50:00,24.65,25.18,24.64,25.0,2198100.0,17.6449,18.0243,17.6378,17.8955,2198100.0
2009-03-24 11:00:00,25.01,25.23,24.99,25.03,1760000.0,17.9026,18.0601,17.8883,17.9169,1760000.0
2009-03-24 11:10:00,25.04,25.28,24.95,25.15,1587600.0,17.9241,18.0959,17.8597,18.0028,1587600.0
2009-03-24 11:20:00,25.15,25.63,25.14,25.57,1801600.0,18.0028,18.3464,17.9957,18.3035,1801600.0
2009-03-24 11:30:00,25.57,25.72,25.37,25.71,1479300.0,18.3035,18.4109,18.1603,18.4037,1479300.0
2009-03-24 11:40:00,25.72,25.78,25.31,25.44,1976700.0,18.4109,18.4538,18.1174,18.2104,1976700.0
2009-03-24 11:50:00,25.44,25.55,25.17,25.48,1326000.0,18.2104,18.2892,18.0172,18.2391,1326000.0
2009-03-24 12:00:00,25.45,25.59,25.4,25.5,1130300.0,18.2176,18.3178,18.1818,18.2534,1130300.0
2009-03-24 12:10:00,25.51,25.93,25.45,25.93,1673800.0,18.2605,18.5612,18.2176,18.5612,1673800.0
2009-03-24 12:20:00,25.92,26.0,25.81,25.99,1399100.0,18.554,18.6113,18.4753,18.6041,1399100.0
2009-03-24 12:30:00,25.99,26.12,25.9,25.9,1464600.0,18.6041,18.6972,18.5397,18.5397,1464600.0
2009-03-24 12:40:00,25.89,26.09,25.78,26.07,854300.0,18.5325,18.6757,18.4538,18.6614,854300.0
2009-03-24 12:50:00,26.07,26.44,25.5,26.36,1891600.0,18.6614,18.9262,18.2534,18.869,1891600.0
2009-03-24 13:00:00,26.36,26.64,26.27,26.62,1415200.0,18.869,19.0694,18.8046,19.0551,1415200.0
2009-03-24 13:10:00,26.61,26.95,26.43,26.82,2393400.0,19.0479,19.2913,18.9191,19.1983,2393400.0
2009-03-24 13:20:00,26.83,27.27,26.81,27.08,2776100.0,19.2054,19.5204,19.1911,19.3844,2776100.0
2009-03-24 13:30:00,27.07,27.11,26.59,26.63,2328000.0,19.3772,19.4058,19.0336,19.0622,2328000.0
2009-03-24 13:40:00,26.63,26.8,26.45,26.56,1867200.0,19.0622,19.1839,18.9334,19.0121,1867200.0
2009-03-24 13:50:00,26.56,26.64,26.26,26.45,1428100.0,19.0121,19.0694,18.7974,18.9334,1428100.0
2009-03-24 14:00:00,26.45,26.83,26.44,26.79,1495700.0,18.9334,19.2054,18.9262,19.1768,1495700.0
2009-03-24 14:10:00,26.79,26.82,26.4,26.55,1356200.0,19.1768,19.1983,18.8976,19.005,1356200.0
2009-03-24 14:20:00,26.55,26.68,26.17,26.24,1364800.0,19.005,19.098,18.733,18.7831,1364800.0
2009-03-24 14:30:00,26.24,26.3,25.72,26.0,2178000.0,18.7831,18.826,18.4109,18.6113,2178000.0
2009-03-24 14:40:00,26.0,26.27,25.98,26.11,1352500.0,18.6113,18.8046,18.597,18.69,1352500.0
2009-03-24 14:50:00,26.11,26.14,25.64,26.1,1753500.0,18.69,18.7115,18.3536,18.6829,1753500.0
2009-03-24 15:00:00,26.1,26.2,25.77,25.85,1942800.0,18.6829,18.7544,18.4466,18.5039,1942800.0
2009-03-24 15:10:00,25.84,26.17,25.78,25.9,1967700.0,18.4968,18.733,18.4538,18.5397,1967700.0
2009-03-24 15:20:00,25.9,25.98,25.46,25.78,2066400.0,18.5397,18.597,18.2247,18.4538,2066400.0
2009-03-24 15:30:00,25.78,26.0,25.62,25.95,1951700.0,18.4538,18.6113,18.3393,18.5755,1951700.0
2009-03-24 15:40:00,25.96,25.96,25.23,25.26,3152700.0,18.5827,18.5827,18.0601,18.0816,3152700.0
2009-03-24 15:50:00,25.27,25.35,24.96,25.01,5089100.0,18.0887,18.146,17.8668,17.9026,5089100.0
2009-03-25 09:30:00,25.75,25.93,25.4,25.52,3054800.0,18.4323,18.5612,18.1818,18.2677,3054800.0
2009-03-25 09:40:00,25.51,26.25,25.49,26.1,2800600.0,18.2605,18.7902,18.2462,18.6829,2800600.0
2009-03-25 09:50:00,26.1,26.45,26.04,26.31,2314400.0,18.6829,18.9334,18.6399,18.8332,2314400.0
2009-03-25 10:00:00,26.33,26.75,26.33,26.64,2344300.0,18.8475,19.1481,18.8475,19.0694,2344300.0
2009-03-25 10:10:00,26.63,26.64,26.26,26.28,1795400.0,19.0622,19.0694,18.7974,18.8117,1795400.0
2009-03-25 10:20:00,26.28,26.29,25.77,25.91,2622900.0,18.8117,18.8189,18.4466,18.5469,2622900.0
2009-03-25 10:30:00,25.91,26.14,25.77,26.06,2371100.0,18.5469,18.7115,18.4466,18.6542,2371100.0
2009-03-25 10:40:00,26.05,26.05,25.54,25.62,2128000.0,18.6471,18.6471,18.282,18.3393,2128000.0
2009-03-25 10:50:00,25.63,25.97,25.57,25.57,1597600.0,18.3464,18.5898,18.3035,18.3035,1597600.0
2009-03-25 11:00:00,25.57,25.98,25.55,25.83,1325100.0,18.3035,18.597,18.2892,18.4896,1325100.0
2009-03-25 11:10:00,25.83,25.93,25.51,25.63,1598500.0,18.4896,18.5612,18.2605,18.3464,1598500.0
2009-03-25 11:20:00,25.63,25.84,25.45,25.72,1335300.0,18.3464,18.4968,18.2176,18.4109,1335300.0
2009-03-25 11:30:00,25.71,25.72,25.04,25.14,2346600.0,18.4037,18.4109,17.9241,17.9957,2346600.0
2009-03-25 11:40:00,25.13,25.35,25.05,25.25,1496400.0,17.9885,18.146,17.9313,18.0744,1496400.0
2009-03-25 11:50:00,25.25,25.38,25.09,25.27,1190300.0,18.0744,18.1675,17.9599,18.0887,1190300.0
2009-03-25 12:00:00,25.28,25.95,25.23,25.79,1985200.0,18.0959,18.5755,18.0601,18.461,1985200.0
2009-03-25 12:10:00,25.8,26.09,25.74,25.96,1793200.0,18.4681,18.6757,18.4252,18.5827,1793200.0
2009-03-25 12:20:00,25.97,26.09,25.77,25.8,1450600.0,18.5898,18.6757,18.4466,18.4681,1450600.0
2009-03-25 12:30:00,25.8,25.91,25.59,25.71,1183200.0,18.4681,18.5469,18.3178,18.4037,1183200.0
2009-03-25 12:40:00,25.71,25.76,25.5,25.65,905300.0,18.4037,18.4395,18.2534,18.3607,905300.0
2009-03-25 12:50:00,25.65,25.81,25.51,25.73,988200.0,18.3607,18.4753,18.2605,18.418,988200.0
2009-03-25 13:00:00,25.75,25.89,25.42,25.42,1013300.0,18.4323,18.5325,18.1961,18.1961,1013300.0
2009-03-25 13:10:00,25.42,25.54,25.26,25.33,1080400.0,18.1961,18.282,18.0816,18.1317,1080400.0
2009-03-25 13:20:00,25.32,25.46,24.96,24.99,1476900.0,18.1245,18.2247,17.8668,17.8883,1476900.0
2009-03-25 13:30:00,24.99,25.2,24.98,24.99,1671500.0,17.8883,18.0386,17.8811,17.8883,1671500.0
2009-03-25 13:40:00,24.99,25.34,24.96,25.33,1392200.0,17.8883,18.1388,17.8668,18.1317,1392200.0
2009-03-25 13:50:00,25.33,25.54,25.11,25.13,1384700.0,18.1317,18.282,17.9742,17.9885,1384700.0
2009-03-25 14:00:00,25.13,25.15,24.42,24.52,2457700.0,17.9885,18.0028,17.4803,17.5519,2457700.0
2009-03-25 14:10:00,24.52,24.95,24.52,24.9,1632200.0,17.5519,17.8597,17.5519,17.8239,1632200.0
2009-03-25 14:20:00,24.89,25.0,24.63,24.67,1171800.0,17.8167,17.8955,17.6306,17.6592,1171800.0
2009-03-25 14:30:00,24.67,24.79,24.43,24.48,1230500.0,17.6592,17.7451,17.4874,17.5232,1230500.0
2009-03-25 14:40:00,24.49,24.67,24.11,24.46,1814000.0,17.5304,17.6592,17.2584,17.5089,1814000.0
2009-03-25 14:50:00,24.45,24.55,24.2,24.21,1441700.0,17.5018,17.5733,17.3228,17.33,1441700.0
2009-03-25 15:00:00,24.21,24.3,23.86,24.07,2086500.0,17.33,17.3944,17.0794,17.2298,2086500.0
2009-03-25 15:10:00,24.07,24.66,24.05,24.62,1481600.0,17.2298,17.6521,17.2154,17.6235,1481600.0
2009-03-25 15:20:00,24.62,25.17,24.55,25.16,2011900.0,17.6235,18.0172,17.5733,18.01,2011900.0
2009-03-25 15:30:00,25.15,25.46,25.12,25.32,2665700.0,18.0028,18.2247,17.9814,18.1245,2665700.0
2009-03-25 15:40:00,25.33,25.83,25.03,25.68,2756000.0,18.1317,18.4896,17.9169,18.3822,2756000.0
2009-03-25 15:50:00,25.68,26.15,25.29,26.04,4157800.0,18.3822,18.7187,18.1031,18.6399,4157800.0
2009-03-26 09:30:00,26.36,26.48,25.59,25.89,2430800.0,18.869,18.9549,18.3178,18.5325,2430800.0
2009-03-26 09:40:00,25.89,26.44,25.81,25.98,2775600.0,18.5325,18.9262,18.4753,18.597,2775600.0
2009-03-26 09:50:00,25.96,26.07,25.66,26.04,1786800.0,18.5827,18.6614,18.3679,18.6399,1786800.0
2009-03-26 10:00:00,26.02,26.32,25.92,26.03,1333900.0,18.6256,18.8403,18.554,18.6328,1333900.0
2009-03-26 10:10:00,26.03,26.04,25.61,25.69,1988900.0,18.6328,18.6399,18.3321,18.3894,1988900.0
2009-03-26 10:20:00,25.69,25.78,25.34,25.35,1538300.0,18.3894,18.4538,18.1388,18.146,1538300.0
2009-03-26 10:30:00,25.35,25.65,25.2,25.58,1535700.0,18.146,18.3607,18.0386,18.3106,1535700.0
2009-03-26 10:40:00,25.57,25.93,25.52,25.57,1200300.0,18.3035,18.5612,18.2677,18.3035,1200300.0
2009-03-26 10:50:00,25.55,25.75,25.5,25.69,923500.0,18.2892,18.4323,18.2534,18.3894,923500.0
2009-03-26 11:00:00,25.68,26.11,25.61,26.0,1091600.0,18.3822,18.69,18.3321,18.6113,1091600.0
2009-03-26 11:10:00,26.0,26.05,25.77,25.89,794600.0,18.6113,18.6471,18.4466,18.5325,794600.0
2009-03-26 11:20:00,25.89,25.94,25.66,25.73,844200.0,18.5325,18.5683,18.3679,18.418,844200.0
2009-03-26 11:30:00,25.73,26.15,25.7,26.07,917300.0,18.418,18.7187,18.3965,18.6614,917300.0
2009-03-26 11:40:00,26.04,26.25,26.0,26.15,1031800.0,18.6399,18.7902,18.6113,18.7187,1031800.0
2009-03-26 11:50:00,26.14,26.21,25.9,26.17,887000.0,18.7115,18.7616,18.5397,18.733,887000.0
2009-03-26 12:00:00,26.17,26.3,26.02,26.26,1080200.0,18.733,18.826,18.6256,18.7974,1080200.0
2009-03-26 12:10:00,26.24,26.26,26.0,26.15,875500.0,18.7831,18.7974,18.6113,18.7187,875500.0
2009-03-26 12:20:00,26.15,26.21,26.03,26.13,754200.0,18.7187,18.7616,18.6328,18.7043,754200.0
2009-03-26 12:30:00,26.13,26.17,25.85,25.94,837000.0,18.7043,18.733,18.5039,18.5683,837000.0
2009-03-26 12:40:00,25.93,25.96,25.66,25.92,773900.0,18.5612,18.5827,18.3679,18.554,773900.0
2009-03-26 12:50:00,25.92,25.94,25.58,25.66,734500.0,18.554,18.5683,18.3106,18.3679,734500.0
2009-03-26 13:00:00,25.66,26.24,25.62,26.17,1305500.0,18.3679,18.7831,18.3393,18.733,1305500.0
2009-03-26 13:10:00,26.17,26.19,25.71,25.89,1545700.0,18.733,18.7473,18.4037,18.5325,1545700.0
2009-03-26 13:20:00,25.89,26.11,25.69,25.71,1295500.0,18.5325,18.69,18.3894,18.4037,1295500.0
2009-03-26 13:30:00,25.72,25.78,25.45,25.48,1151100.0,18.4109,18.4538,18.2176,18.2391,1151100.0
2009-03-26 13:40:00,25.47,25.48,25.03,25.28,1852700.0,18.2319,18.2391,17.9169,18.0959,1852700.0
2009-03-26 13:50:00,25.28,25.63,25.28,25.53,1016000.0,18.0959,18.3464,18.0959,18.2748,1016000.0
2009-03-26 14:00:00,25.53,25.8,25.51,25.6,1191400.0,18.2748,18.4681,18.2605,18.325,1191400.0
2009-03-26 14:10:00,25.59,25.63,25.2,25.26,1172200.0,18.3178,18.3464,18.0386,18.0816,1172200.0
2009-03-26 14:20:00,25.26,25.63,25.26,25.35,1130100.0,18.0816,18.3464,18.0816,18.146,1130100.0
2009-03-26 14:30:00,25.35,25.42,25.18,25.35,1302200.0,18.146,18.1961,18.0243,18.146,1302200.0
2009-03-26 14:40:00,25.35,25.58,25.23,25.43,920800.0,18.146,18.3106,18.0601,18.2033,920800.0
2009-03-26 14:50:00,25.42,25.46,25.16,25.16,1240600.0,18.1961,18.2247,18.01,18.01,1240600.0
2009-03-26 15:00:00,25.16,25.67,25.13,25.52,1435500.0,18.01,18.3751,17.9885,18.2677,1435500.0
2009-03-26 15:10:00,25.52,25.61,25.34,25.45,1059100.0,18.2677,18.3321,18.1388,18.2176,1059100.0
2009-03-26 15:20:00,25.45,25.95,25.44,25.88,1394900.0,18.2176,18.5755,18.2104,18.5254,1394900.0
2009-03-26 15:30:00,25.86,25.94,25.67,25.82,1617800.0,18.5111,18.5683,18.3751,18.4824,1617800.0
2009-03-26 15:40:00,25.82,25.95,25.47,25.53,2398100.0,18.4824,18.5755,18.2319,18.2748,2398100.0
2009-03-26 15:50:00,25.54,25.9,25.54,25.66,2547300.0,18.282,18.5397,18.282,18.3679,2547300.0
2009-03-27 09:30:00,25.11,25.2,24.69,24.86,2279000.0,17.9742,18.0386,17.6736,17.7953,2279000.0
2009-03-27 09:40:00,24.87,25.07,24.75,24.97,1091000.0,17.8024,17.9456,17.7165,17.874,1091000.0
2009-03-27 09:50:00,24.97,25.4,24.83,25.17,1619600.0,17.874,18.1818,17.7738,18.0172,1619600.0
2009-03-27 10:00:00,25.18,25.24,24.85,24.87,1462100.0,18.0243,18.0673,17.7881,17.8024,1462100.0
2009-03-27 10:10:00,24.87,25.14,24.8,24.89,1447200.0,17.8024,17.9957,17.7523,17.8167,1447200.0
2009-03-27 10:20:00,24.89,25.3,24.85,25.24,1307800.0,17.8167,18.1102,17.7881,18.0673,1307800.0
2009-03-27 10:30:00,25.25,25.38,25.06,25.34,1019900.0,18.0744,18.1675,17.9384,18.1388,1019900.0
2009-03-27 10:40:00,25.33,25.52,25.25,25.32,1071200.0,18.1317,18.2677,18.0744,18.1245,1071200.0
2009-03-27 10:50:00,25.33,25.88,25.32,25.49,1817000.0,18.1317,18.5254,18.1245,18.2462,1817000.0
2009-03-27 11:00:00,25.5,25.71,25.35,25.52,1211600.0,18.2534,18.4037,18.146,18.2677,1211600.0
2009-03-27 11:10:00,25.51,25.58,25.37,25.41,1068100.0,18.2605,18.3106,18.1603,18.189,1068100.0
2009-03-27 11:20:00,25.42,25.63,25.35,25.37,1036800.0,18.1961,18.3464,18.146,18.1603,1036800.0
2009-03-27 11:30:00,25.37,25.45,25.26,25.28,690700.0,18.1603,18.2176,18.0816,18.0959,690700.0
2009-03-27 11:40:00,25.28,25.41,25.2,25.2,1000000.0,18.0959,18.189,18.0386,18.0386,1000000.0
2009-03-27 11:50:00,25.2,25.27,25.06,25.17,885900.0,18.0386,18.0887,17.9384,18.0172,885900.0
2009-03-27 12:00:00,25.17,25.41,25.14,25.39,680100.0,18.0172,18.189,17.9957,18.1746,680100.0
2009-03-27 12:10:00,25.39,25.46,25.27,25.33,886000.0,18.1746,18.2247,18.0887,18.1317,886000.0
2009-03-27 12:20:00,25.33,25.33,25.13,25.17,747800.0,18.1317,18.1317,17.9885,18.0172,747800.0
2009-03-27 12:30:00,25.16,25.3,25.07,25.08,574000.0,18.01,18.1102,17.9456,17.9527,574000.0
2009-03-27 12:40:00,25.08,25.24,25.07,25.18,475300.0,17.9527,18.0673,17.9456,18.0243,475300.0
2009-03-27 12:50:00,25.19,25.22,25.0,25.03,661400.0,18.0315,18.0529,17.8955,17.9169,661400.0
2009-03-27 13:00:00,25.02,25.14,25.01,25.08,428100.0,17.9098,17.9957,17.9026,17.9527,428100.0
2009-03-27 13:10:00,25.08,25.19,24.93,25.11,649700.0,17.9527,18.0315,17.8454,17.9742,649700.0
2009-03-27 13:20:00,25.11,25.28,25.1,25.17,548300.0,17.9742,18.0959,17.967,18.0172,548300.0
2009-03-27 13:30:00,25.18,25.4,25.11,25.21,1016200.0,18.0243,18.1818,17.9742,18.0458,1016200.0
2009-03-27 13:40:00,25.2,25.23,24.85,24.93,1440100.0,18.0386,18.0601,17.7881,17.8454,1440100.0
2009-03-27 13:50:00,24.93,24.96,24.75,24.88,1419700.0,17.8454,17.8668,17.7165,17.8096,1419700.0
2009-03-27 14:00:00,24.88,24.92,24.68,24.77,1342300.0,17.8096,17.8382,17.6664,17.7308,1342300.0
2009-03-27 14:10:00,24.77,24.96,24.71,24.95,1086900.0,17.7308,17.8668,17.6879,17.8597,1086900.0
2009-03-27 14:20:00,24.95,25.11,24.78,24.78,1270200.0,17.8597,17.9742,17.738,17.738,1270200.0
2009-03-27 14:30:00,24.77,24.78,24.53,24.64,1182500.0,17.7308,17.738,17.559,17.6378,1182500.0
2009-03-27 14:40:00,24.64,24.75,24.54,24.65,801500.0,17.6378,17.7165,17.5662,17.6449,801500.0
2009-03-27 14:50:00,24.64,24.94,24.58,24.9,933900.0,17.6378,17.8525,17.5948,17.8239,933900.0
2009-03-27 15:00:00,24.9,25.12,24.84,24.89,1069500.0,17.8239,17.9814,17.7809,17.8167,1069500.0
2009-03-27 15:10:00,24.9,25.02,24.81,24.96,899500.0,17.8239,17.9098,17.7595,17.8668,899500.0
2009-03-27 15:20:00,24.97,24.98,24.68,24.76,975700.0,17.874,17.8811,17.6664,17.7237,975700.0
2009-03-27 15:30:00,24.77,24.89,24.36,24.36,1550100.0,17.7308,17.8167,17.4373,17.4373,1550100.0
2009-03-27 15:40:00,24.36,24.65,24.27,24.55,1676200.0,17.4373,17.6449,17.3729,17.5733,1676200.0
2009-03-27 15:50:00,24.55,24.68,24.22,24.37,2392800.0,17.5733,17.6664,17.3371,17.4445,2392800.0
2009-03-30 09:30:00,22.74,23.15,22.55,22.97,2903600.0,16.2777,16.5712,16.1417,16.4424,2903600.0
2009-03-30 09:40:00,22.98,23.04,22.72,22.81,1610700.0,16.4495,16.4925,16.2634,16.3278,1610700.0
2009-03-30 09:50:00,22.8,22.9,22.66,22.84,1529000.0,16.3207,16.3922,16.2204,16.3493,1529000.0
2009-03-30 10:00:00,22.84,22.99,22.73,22.93,1137700.0,16.3493,16.4567,16.2706,16.4137,1137700.0
2009-03-30 10:10:00,22.92,23.1,22.83,22.95,1128600.0,16.4066,16.5354,16.3421,16.428,1128600.0
2009-03-30 10:20:00,22.95,23.18,22.87,23.08,1014100.0,16.428,16.5927,16.3708,16.5211,1014100.0
2009-03-30 10:30:00,23.07,23.12,22.85,23.1,1012400.0,16.5139,16.5497,16.3565,16.5354,1012400.0
2009-03-30 10:40:00,23.1,23.15,22.85,23.11,822700.0,16.5354,16.5712,16.3565,16.5426,822700.0
2009-03-30 10:50:00,23.11,23.23,22.91,22.91,927800.0,16.5426,16.6285,16.3994,16.3994,927800.0
2009-03-30 11:00:00,22.92,23.0,22.83,22.92,844000.0,16.4066,16.4638,16.3421,16.4066,844000.0
2009-03-30 11:10:00,22.92,23.13,22.9,23.01,845300.0,16.4066,16.5569,16.3922,16.471,845300.0
2009-03-30 11:20:00,23.01,23.11,22.81,22.81,723200.0,16.471,16.5426,16.3278,16.3278,723200.0
2009-03-30 11:30:00,22.81,22.89,22.7,22.72,875700.0,16.3278,16.3851,16.2491,16.2634,875700.0
2009-03-30 11:40:00,22.71,22.81,22.56,22.6,791600.0,16.2562,16.3278,16.1489,16.1775,791600.0
2009-03-30 11:50:00,22.59,22.74,22.56,22.71,658600.0,16.1703,16.2777,16.1489,16.2562,658600.0
2009-03-30 12:00:00,22.71,22.74,22.61,22.66,443600.0,16.2562,16.2777,16.1847,16.2204,443600.0
2009-03-30 12:10:00,22.66,22.75,22.56,22.74,468700.0,16.2204,16.2849,16.1489,16.2777,468700.0
2009-03-30 12:20:00,22.74,22.85,22.62,22.72,643200.0,16.2777,16.3565,16.1918,16.2634,643200.0
2009-03-30 12:30:00,22.72,22.75,22.65,22.66,416000.0,16.2634,16.2849,16.2133,16.2204,416000.0
2009-03-30 12:40:00,22.66,22.7,22.57,22.62,413200.0,16.2204,16.2491,16.156,16.1918,413200.0
2009-03-30 12:50:00,22.62,22.63,22.37,22.42,682700.0,16.1918,16.199,16.0129,16.0487,682700.0
2009-03-30 13:00:00,22.43,22.47,22.32,22.33,544200.0,16.0558,16.0844,15.9771,15.9842,544200.0
2009-03-30 13:10:00,22.33,22.4,22.28,22.36,474200.0,15.9842,16.0343,15.9484,16.0057,474200.0
2009-03-30 13:20:00,22.36,22.53,22.34,22.44,619100.0,16.0057,16.1274,15.9914,16.063,619100.0
2009-03-30 13:30:00,22.43,22.49,22.21,22.33,602400.0,16.0558,16.0988,15.8983,15.9842,602400.0
2009-03-30 13:40:00,22.32,22.36,22.17,22.19,684300.0,15.9771,16.0057,15.8697,15.884,684300.0
2009-03-30 13:50:00,22.18,22.21,22.0,22.03,867200.0,15.8769,15.8983,15.748,15.7695,867200.0
2009-03-30 14:00:00,22.02,22.15,22.0,22.1,751200.0,15.7623,15.8554,15.748,15.8196,751200.0
2009-03-30 14:10:00,22.1,22.28,22.08,22.24,739800.0,15.8196,15.9484,15.8053,15.9198,739800.0
2009-03-30 14:20:00,22.25,22.25,22.0,22.11,887400.0,15.927,15.927,15.748,15.8267,887400.0
2009-03-30 14:30:00,22.12,22.2,22.03,22.05,649600.0,15.8339,15.8912,15.7695,15.7838,649600.0
2009-03-30 14:40:00,22.05,22.13,21.91,21.97,1159300.0,15.7838,15.8411,15.6836,15.7265,1159300.0
2009-03-30 14:50:00,21.95,22.09,21.91,21.93,828300.0,15.7122,15.8124,15.6836,15.6979,828300.0
2009-03-30 15:00:00,21.92,22.17,21.91,22.13,1083600.0,15.6907,15.8697,15.6836,15.8411,1083600.0
2009-03-30 15:10:00,22.13,22.19,22.0,22.14,1294500.0,15.8411,15.884,15.748,15.8482,1294500.0
2009-03-30 15:20:00,22.11,22.32,22.1,22.14,1486400.0,15.8267,15.9771,15.8196,15.8482,1486400.0
2009-03-30 15:30:00,22.13,22.29,22.0,22.0,1757900.0,15.8411,15.9556,15.748,15.748,1757900.0
2009-03-30 15:40:00,22.0,22.01,21.8,21.88,2831700.0,15.748,15.7552,15.6048,15.6621,2831700.0
2009-03-30 15:50:00,21.9,22.24,21.88,22.06,4382400.0,15.6764,15.9198,15.6621,15.791,4382400.0
2009-03-31 09:30:00,22.7,22.86,22.25,22.28,2378500.0,16.2491,16.3636,15.927,15.9484,2378500.0
2009-03-31 09:40:00,22.28,22.28,21.85,21.88,2359100.0,15.9484,15.9484,15.6406,15.6621,2359100.0
2009-03-31 09:50:00,21.89,22.19,21.67,22.08,1996900.0,15.6693,15.884,15.5118,15.8053,1996900.0
2009-03-31 10:00:00,22.07,22.44,21.97,22.23,1924700.0,15.7981,16.063,15.7265,15.9126,1924700.0
2009-03-31 10:10:00,22.23,22.29,22.03,22.17,1236400.0,15.9126,15.9556,15.7695,15.8697,1236400.0
2009-03-31 10:20:00,22.18,22.3,21.91,22.15,1242300.0,15.8769,15.9628,15.6836,15.8554,1242300.0
2009-03-31 10:30:00,22.15,22.26,22.02,22.1,1440600.0,15.8554,15.9341,15.7623,15.8196,1440600.0
2009-03-31 10:40:00,22.1,22.3,22.06,22.25,1264800.0,15.8196,15.9628,15.791,15.927,1264800.0
2009-03-31 10:50:00,22.24,22.31,22.07,22.1,967900.0,15.9198,15.9699,15.7981,15.8196,967900.0
2009-03-31 11:00:00,22.1,22.39,22.08,22.38,1006400.0,15.8196,16.0272,15.8053,16.02,1006400.0
2009-03-31 11:10:00,22.38,22.4,22.27,22.33,866200.0,16.02,16.0343,15.9413,15.9842,866200.0
2009-03-31 11:20:00,22.35,22.47,22.27,22.33,983300.0,15.9985,16.0844,15.9413,15.9842,983300.0
2009-03-31 11:30:00,22.33,22.33,22.13,22.13,651700.0,15.9842,15.9842,15.8411,15.8411,651700.0
2009-03-31 11:40:00,22.12,22.26,22.05,22.26,779600.0,15.8339,15.9341,15.7838,15.9341,779600.0
2009-03-31 11:50:00,22.25,22.3,22.15,22.28,768400.0,15.927,15.9628,15.8554,15.9484,768400.0
2009-03-31 12:00:00,22.27,22.3,22.12,22.21,793200.0,15.9413,15.9628,15.8339,15.8983,793200.0
2009-03-31 12:10:00,22.22,22.29,22.15,22.22,577900.0,15.9055,15.9556,15.8554,15.9055,577900.0
2009-03-31 12:20:00,22.23,22.26,22.11,22.2,631800.0,15.9126,15.9341,15.8267,15.8912,631800.0
2009-03-31 12:30:00,22.2,22.33,22.16,22.29,592800.0,15.8912,15.9842,15.8625,15.9556,592800.0
2009-03-31 12:40:00,22.29,22.4,22.24,22.28,632700.0,15.9556,16.0343,15.9198,15.9484,632700.0
2009-03-31 12:50:00,22.29,22.5,22.24,22.45,820100.0,15.9556,16.1059,15.9198,16.0701,820100.0
2009-03-31 13:00:00,22.45,22.78,22.39,22.77,1500800.0,16.0701,16.3063,16.0272,16.2992,1500800.0
2009-03-31 13:10:00,22.77,22.95,22.66,22.68,1767800.0,16.2992,16.428,16.2204,16.2348,1767800.0
2009-03-31 13:20:00,22.67,22.82,22.65,22.72,761200.0,16.2276,16.335,16.2133,16.2634,761200.0
2009-03-31 13:30:00,22.71,23.0,22.7,22.92,1176600.0,16.2562,16.4638,16.2491,16.4066,1176600.0
2009-03-31 13:40:00,22.92,22.98,22.81,22.96,676100.0,16.4066,16.4495,16.3278,16.4352,676100.0
2009-03-31 13:50:00,22.96,22.97,22.76,22.9,981200.0,16.4352,16.4424,16.292,16.3922,981200.0
2009-03-31 14:00:00,22.89,22.99,22.8,22.92,1556100.0,16.3851,16.4567,16.3207,16.4066,1556100.0
2009-03-31 14:10:00,22.92,23.08,22.9,23.05,1219300.0,16.4066,16.5211,16.3922,16.4996,1219300.0
2009-03-31 14:20:00,23.05,23.05,22.84,22.94,913900.0,16.4996,16.4996,16.3493,16.4209,913900.0
2009-03-31 14:30:00,22.94,23.16,22.94,23.13,1160000.0,16.4209,16.5784,16.4209,16.5569,1160000.0
2009-03-31 14:40:00,23.13,23.15,23.0,23.07,1097300.0,16.5569,16.5712,16.4638,16.5139,1097300.0
2009-03-31 14:50:00,23.07,23.14,22.82,22.84,1301600.0,16.5139,16.564,16.335,16.3493,1301600.0
2009-03-31 15:00:00,22.84,22.93,22.68,22.81,1393600.0,16.3493,16.4137,16.2348,16.3278,1393600.0
2009-03-31 15:10:00,22.79,22.98,22.65,22.94,1761100.0,16.3135,16.4495,16.2133,16.4209,1761100.0
2009-03-31 15:20:00,22.94,23.06,22.82,23.03,1290200.0,16.4209,16.5068,16.335,16.4853,1290200.0
2009-03-31 15:30:00,23.03,23.04,22.65,22.79,2011500.0,16.4853,16.4925,16.2133,16.3135,2011500.0
2009-03-31 15:40:00,22.78,22.93,22.53,22.54,2788200.0,16.3063,16.4137,16.1274,16.1346,2788200.0
2009-03-31 15:50:00,22.54,22.96,22.54,22.69,4151600.0,16.1346,16.4352,16.1346,16.2419,4151600.0
2009-04-01 09:30:00,22.14,22.8,22.01,22.74,2070500.0,15.8482,16.3207,15.7552,16.2777,2070500.0
2009-04-01 09:40:00,22.74,23.15,22.72,22.85,1861800.0,16.2777,16.5712,16.2634,16.3565,1861800.0
2009-04-01 09:50:00,22.85,23.39,22.84,23.31,1515700.0,16.3565,16.743,16.3493,16.6857,1515700.0
2009-04-01 10:00:00,23.31,23.58,23.3,23.48,2031000.0,16.6857,16.879,16.6786,16.8074,2031000.0
2009-04-01 10:10:00,23.47,23.75,23.31,23.71,1869600.0,16.8003,17.0007,16.6857,16.9721,1869600.0
2009-04-01 10:20:00,23.73,23.86,23.54,23.66,1725200.0,16.9864,17.0794,16.8504,16.9363,1725200.0
2009-04-01 10:30:00,23.65,23.9,23.59,23.89,1597300.0,16.9291,17.1081,16.8862,17.1009,1597300.0
2009-04-01 10:40:00,23.88,24.1,23.88,24.02,2168400.0,17.0937,17.2512,17.0937,17.194,2168400.0
2009-04-01 10:50:00,24.03,24.2,23.95,23.95,1892100.0,17.2011,17.3228,17.1439,17.1439,1892100.0
2009-04-01 11:00:00,23.95,24.02,23.65,23.69,1436500.0,17.1439,17.194,16.9291,16.9577,1436500.0
2009-04-01 11:10:00,23.69,23.85,23.61,23.75,1633500.0,16.9577,17.0723,16.9005,17.0007,1633500.0
2009-04-01 11:20:00,23.76,23.9,23.63,23.87,953500.0,17.0078,17.1081,16.9148,17.0866,953500.0
2009-04-01 11:30:00,23.87,23.99,23.71,23.86,810700.0,17.0866,17.1725,16.9721,17.0794,810700.0
2009-04-01 11:40:00,23.86,23.95,23.68,23.77,685300.0,17.0794,17.1439,16.9506,17.015,685300.0
2009-04-01 11:50:00,23.78,23.93,23.7,23.82,569600.0,17.0222,17.1295,16.9649,17.0508,569600.0
2009-04-01 12:00:00,23.83,24.05,23.78,24.01,1045600.0,17.058,17.2154,17.0222,17.1868,1045600.0
2009-04-01 12:10:00,24.01,24.05,23.84,23.85,621300.0,17.1868,17.2154,17.0651,17.0723,621300.0
2009-04-01 12:20:00,23.85,23.89,23.75,23.81,562900.0,17.0723,17.1009,17.0007,17.0436,562900.0
2009-04-01 12:30:00,23.82,23.93,23.71,23.79,573400.0,17.0508,17.1295,16.9721,17.0293,573400.0
2009-04-01 12:40:00,23.8,23.86,23.7,23.79,433200.0,17.0365,17.0794,16.9649,17.0293,433200.0
2009-04-01 12:50:00,23.78,23.8,23.58,23.6,607600.0,17.0222,17.0365,16.879,16.8933,607600.0
2009-04-01 13:00:00,23.6,23.77,23.44,23.47,783500.0,16.8933,17.015,16.7788,16.8003,783500.0
2009-04-01 13:10:00,23.47,23.59,23.38,23.54,776300.0,16.8003,16.8862,16.7358,16.8504,776300.0
2009-04-01 13:20:00,23.54,23.71,23.53,23.69,531700.0,16.8504,16.9721,16.8432,16.9577,531700.0
2009-04-01 13:30:00,23.68,23.73,23.48,23.72,684100.0,16.9506,16.9864,16.8074,16.9792,684100.0
2009-04-01 13:40:00,23.72,23.84,23.67,23.7,845500.0,16.9792,17.0651,16.9434,16.9649,845500.0
2009-04-01 13:50:00,23.7,23.93,23.68,23.9,897900.0,16.9649,17.1295,16.9506,17.1081,897900.0
2009-04-01 14:00:00,23.9,23.94,23.81,23.92,833500.0,17.1081,17.1367,17.0436,17.1224,833500.0
2009-04-01 14:10:00,23.92,23.93,23.78,23.79,646100.0,17.1224,17.1295,17.0222,17.0293,646100.0
2009-04-01 14:20:00,23.78,23.81,23.57,23.62,772000.0,17.0222,17.0436,16.8718,16.9076,772000.0
2009-04-01 14:30:00,23.63,23.86,23.62,23.78,778300.0,16.9148,17.0794,16.9076,17.0222,778300.0
2009-04-01 14:40:00,23.78,23.81,23.62,23.71,597300.0,17.0222,17.0436,16.9076,16.9721,597300.0
2009-04-01 14:50:00,23.71,23.86,23.69,23.74,850400.0,16.9721,17.0794,16.9577,16.9935,850400.0
2009-04-01 15:00:00,23.74,23.74,23.49,23.54,1382400.0,16.9935,16.9935,16.8146,16.8504,1382400.0
2009-04-01 15:10:00,23.54,23.56,23.39,23.53,1379100.0,16.8504,16.8647,16.743,16.8432,1379100.0
2009-04-01 15:20:00,23.52,23.7,23.5,23.61,1297300.0,16.8361,16.9649,16.8217,16.9005,1297300.0
2009-04-01 15:30:00,23.61,23.88,23.52,23.85,1367000.0,16.9005,17.0937,16.8361,17.0723,1367000.0
2009-04-01 15:40:00,23.85,23.9,23.72,23.72,1437300.0,17.0723,17.1081,16.9792,16.9792,1437300.0
2009-04-01 15:50:00,23.72,23.87,23.63,23.69,2072400.0,16.9792,17.0866,16.9148,16.9577,2072400.0
2009-04-02 09:30:00,24.98,25.0,24.34,24.5,2949400.0,17.8811,17.8955,17.423,17.5376,2949400.0
2009-04-02 09:40:00,24.5,24.7,24.22,24.34,2355900.0,17.5376,17.6807,17.3371,17.423,2355900.0
2009-04-02 09:50:00,24.34,24.5,24.21,24.33,1909000.0,17.423,17.5376,17.33,17.4159,1909000.0
2009-04-02 10:00:00,24.33,24.45,23.92,24.15,2710000.0,17.4159,17.5018,17.1224,17.287,2710000.0
2009-04-02 10:10:00,24.11,24.13,23.75,23.81,2663600.0,17.2584,17.2727,17.0007,17.0436,2663600.0
2009-04-02 10:20:00,23.8,23.87,23.26,23.39,2928900.0,17.0365,17.0866,16.6499,16.743,2928900.0
2009-04-02 10:30:00,23.39,23.68,23.25,23.62,2354800.0,16.743,16.9506,16.6428,16.9076,2354800.0
2009-04-02 10:40:00,23.62,23.99,23.5,23.8,2611800.0,16.9076,17.1725,16.8217,17.0365,2611800.0
2009-04-02 10:50:00,23.8,23.83,23.42,23.63,1503300.0,17.0365,17.058,16.7645,16.9148,1503300.0
2009-04-02 11:00:00,23.63,23.7,23.43,23.52,1690900.0,16.9148,16.9649,16.7716,16.8361,1690900.0
2009-04-02 11:10:00,23.51,23.88,23.51,23.83,1844100.0,16.8289,17.0937,16.8289,17.058,1844100.0
2009-04-02 11:20:00,23.83,23.83,23.53,23.65,1347900.0,17.058,17.058,16.8432,16.9291,1347900.0
2009-04-02 11:30:00,23.65,23.65,23.43,23.55,1279100.0,16.9291,16.9291,16.7716,16.8575,1279100.0
2009-04-02 11:40:00,23.56,23.64,23.34,23.35,1157600.0,16.8647,16.922,16.7072,16.7144,1157600.0
2009-04-02 11:50:00,23.35,23.5,23.21,23.45,1225400.0,16.7144,16.8217,16.6141,16.7859,1225400.0
2009-04-02 12:00:00,23.45,23.47,23.22,23.34,1129300.0,16.7859,16.8003,16.6213,16.7072,1129300.0
2009-04-02 12:10:00,23.34,23.5,23.25,23.44,1174100.0,16.7072,16.8217,16.6428,16.7788,1174100.0
2009-04-02 12:20:00,23.43,23.5,23.31,23.34,1513200.0,16.7716,16.8217,16.6857,16.7072,1513200.0
2009-04-02 12:30:00,23.34,23.91,23.34,23.69,2316300.0,16.7072,17.1152,16.7072,16.9577,2316300.0
2009-04-02 12:40:00,23.69,23.79,23.63,23.76,1104000.0,16.9577,17.0293,16.9148,17.0078,1104000.0
2009-04-02 12:50:00,23.76,23.91,23.73,23.74,1287300.0,17.0078,17.1152,16.9864,16.9935,1287300.0
2009-04-02 13:00:00,23.74,23.81,23.51,23.57,1233000.0,16.9935,17.0436,16.8289,16.8718,1233000.0
2009-04-02 13:10:00,23.57,23.58,23.46,23.55,862900.0,16.8718,16.879,16.7931,16.8575,862900.0
2009-04-02 13:20:00,23.54,23.55,23.26,23.34,1546100.0,16.8504,16.8575,16.6499,16.7072,1546100.0
2009-04-02 13:30:00,23.35,23.49,23.17,23.23,1169100.0,16.7144,16.8146,16.5855,16.6285,1169100.0
2009-04-02 13:40:00,23.23,23.39,23.11,23.33,1064100.0,16.6285,16.743,16.5426,16.7,1064100.0
2009-04-02 13:50:00,23.34,23.36,23.04,23.14,956300.0,16.7072,16.7215,16.4925,16.564,956300.0
2009-04-02 14:00:00,23.15,23.34,23.11,23.22,935300.0,16.5712,16.7072,16.5426,16.6213,935300.0
2009-04-02 14:10:00,23.22,23.26,23.06,23.1,494400.0,16.6213,16.6499,16.5068,16.5354,494400.0
2009-04-02 14:20:00,23.09,23.44,23.09,23.35,927900.0,16.5283,16.7788,16.5283,16.7144,927900.0
2009-04-02 14:30:00,23.34,23.55,23.34,23.51,989400.0,16.7072,16.8575,16.7072,16.8289,989400.0
2009-04-02 14:40:00,23.51,23.73,23.46,23.62,1401200.0,16.8289,16.9864,16.7931,16.9076,1401200.0
2009-04-02 14:50:00,23.62,23.65,23.31,23.43,1252100.0,16.9076,16.9291,16.6857,16.7716,1252100.0
2009-04-02 15:00:00,23.43,23.65,23.26,23.42,1387000.0,16.7716,16.9291,16.6499,16.7645,1387000.0
2009-04-02 15:10:00,23.42,23.66,23.34,23.54,1470700.0,16.7645,16.9363,16.7072,16.8504,1470700.0
2009-04-02 15:20:00,23.54,23.67,23.48,23.59,1551500.0,16.8504,16.9434,16.8074,16.8862,1551500.0
2009-04-02 15:30:00,23.59,23.65,23.41,23.52,1415800.0,16.8862,16.9291,16.7573,16.8361,1415800.0
2009-04-02 15:40:00,23.51,23.58,23.15,23.32,2401500.0,16.8289,16.879,16.5712,16.6929,2401500.0
2009-04-02 15:50:00,23.32,23.37,22.95,23.15,4008800.0,16.6929,16.7287,16.428,16.5712,4008800.0
2009-04-03 09:30:00,22.53,22.97,22.35,22.68,2396400.0,16.1274,16.4424,15.9985,16.2348,2396400.0
2009-04-03 09:40:00,22.68,22.88,22.35,22.37,1441300.0,16.2348,16.3779,15.9985,16.0129,1441300.0
2009-04-03 09:50:00,22.35,22.59,22.25,22.45,1789900.0,15.9985,16.1703,15.927,16.0701,1789900.0
2009-04-03 10:00:00,22.46,22.64,22.36,22.57,1664600.0,16.0773,16.2061,16.0057,16.156,1664600.0
2009-04-03 10:10:00,22.56,22.59,22.37,22.51,1049400.0,16.1489,16.1703,16.0129,16.1131,1049400.0
2009-04-03 10:20:00,22.5,22.68,22.42,22.55,879800.0,16.1059,16.2348,16.0487,16.1417,879800.0
2009-04-03 10:30:00,22.54,22.57,22.38,22.49,751800.0,16.1346,16.156,16.02,16.0988,751800.0
2009-04-03 10:40:00,22.49,22.54,22.36,22.53,825100.0,16.0988,16.1346,16.0057,16.1274,825100.0
2009-04-03 10:50:00,22.52,22.6,22.43,22.47,689200.0,16.1202,16.1775,16.0558,16.0844,689200.0
2009-04-03 11:00:00,22.48,22.49,22.2,22.31,1327600.0,16.0916,16.0988,15.8912,15.9699,1327600.0
2009-04-03 11:10:00,22.31,22.34,22.19,22.27,803000.0,15.9699,15.9914,15.884,15.9413,803000.0
2009-04-03 11:20:00,22.26,22.27,22.07,22.22,924200.0,15.9341,15.9413,15.7981,15.9055,924200.0
2009-04-03 11:30:00,22.23,22.38,22.22,22.27,766400.0,15.9126,16.02,15.9055,15.9413,766400.0
2009-04-03 11:40:00,22.28,22.37,22.2,22.21,850600.0,15.9484,16.0129,15.8912,15.8983,850600.0
2009-04-03 11:50:00,22.2,22.44,22.2,22.42,1011800.0,15.8912,16.063,15.8912,16.0487,1011800.0
2009-04-03 12:00:00,22.43,22.59,22.36,22.49,1354100.0,16.0558,16.1703,16.0057,16.0988,1354100.0
2009-04-03 12:10:00,22.49,22.71,22.45,22.65,1050500.0,16.0988,16.2562,16.0701,16.2133,1050500.0
2009-04-03 12:20:00,22.65,22.7,22.54,22.67,814800.0,16.2133,16.2491,16.1346,16.2276,814800.0
2009-04-03 12:30:00,22.68,22.68,22.45,22.56,1275100.0,16.2348,16.2348,16.0701,16.1489,1275100.0
2009-04-03 12:40:00,22.56,22.72,22.56,22.68,870300.0,16.1489,16.2634,16.1489,16.2348,870300.0
2009-04-03 12:50:00,22.68,22.74,22.63,22.67,705300.0,16.2348,16.2777,16.199,16.2276,705300.0
2009-04-03 13:00:00,22.67,22.68,22.6,22.62,725700.0,16.2276,16.2348,16.1775,16.1918,725700.0
2009-04-03 13:10:00,22.62,22.73,22.57,22.72,582700.0,16.1918,16.2706,16.156,16.2634,582700.0
2009-04-03 13:20:00,22.72,22.86,22.68,22.86,533000.0,16.2634,16.3636,16.2348,16.3636,533000.0
2009-04-03 13:30:00,22.86,23.05,22.84,22.95,1308300.0,16.3636,16.4996,16.3493,16.428,1308300.0
2009-04-03 13:40:00,22.94,23.01,22.89,22.98,928800.0,16.4209,16.471,16.3851,16.4495,928800.0
2009-04-03 13:50:00,22.98,23.0,22.81,22.9,1306900.0,16.4495,16.4638,16.3278,16.3922,1306900.0
2009-04-03 14:00:00,22.91,23.04,22.79,22.83,1220500.0,16.3994,16.4925,16.3135,16.3421,1220500.0
2009-04-03 14:10:00,22.83,23.03,22.82,22.99,884700.0,16.3421,16.4853,16.335,16.4567,884700.0
2009-04-03 14:20:00,22.99,23.32,22.94,23.31,1237500.0,16.4567,16.6929,16.4209,16.6857,1237500.0
2009-04-03 14:30:00,23.31,23.41,23.23,23.29,1517300.0,16.6857,16.7573,16.6285,16.6714,1517300.0
2009-04-03 14:40:00,23.3,23.34,23.08,23.11,1235700.0,16.6786,16.7072,16.5211,16.5426,1235700.0
2009-04-03 14:50:00,23.11,23.33,23.11,23.28,951100.0,16.5426,16.7,16.5426,16.6643,951100.0
2009-04-03 15:00:00,23.28,23.35,23.22,23.32,1500300.0,16.6643,16.7144,16.6213,16.6929,1500300.0
2009-04-03 15:10:00,23.32,23.48,23.28,23.46,1550600.0,16.6929,16.8074,16.6643,16.7931,1550600.0
2009-04-03 15:20:00,23.46,23.78,23.4,23.74,2628500.0,16.7931,17.0222,16.7502,16.9935,2628500.0
2009-04-03 15:30:00,23.74,23.9,23.57,23.72,2699200.0,16.9935,17.1081,16.8718,16.9792,2699200.0
2009-04-03 15:40:00,23.72,24.05,23.71,24.02,2794100.0,16.9792,17.2154,16.9721,17.194,2794100.0
2009-04-03 15:50:00,24.02,24.16,23.84,24.1,3328600.0,17.194,17.2942,17.0651,17.2512,3328600.0
2009-04-06 09:30:00,23.08,23.18,22.65,23.18,2267300.0,16.5211,16.5927,16.2133,16.5927,2267300.0
2009-04-06 09:40:00,23.13,23.24,22.83,22.9,1348700.0,16.5569,16.6356,16.3421,16.3922,1348700.0
2009-04-06 09:50:00,22.9,23.18,22.89,23.11,1066400.0,16.3922,16.5927,16.3851,16.5426,1066400.0
2009-04-06 10:00:00,23.1,23.39,23.0,23.37,1123700.0,16.5354,16.743,16.4638,16.7287,1123700.0
2009-04-06 10:10:00,23.37,23.43,22.96,23.03,1060600.0,16.7287,16.7716,16.4352,16.4853,1060600.0
2009-04-06 10:20:00,23.03,23.07,22.83,22.86,1039000.0,16.4853,16.5139,16.3421,16.3636,1039000.0
2009-04-06 10:30:00,22.85,22.88,22.77,22.87,849000.0,16.3565,16.3779,16.2992,16.3708,849000.0
2009-04-06 10:40:00,22.87,23.11,22.86,23.07,873500.0,16.3708,16.5426,16.3636,16.5139,873500.0
2009-04-06 10:50:00,23.07,23.4,23.07,23.25,1101400.0,16.5139,16.7502,16.5139,16.6428,1101400.0
2009-04-06 11:00:00,23.24,23.26,23.11,23.25,800500.0,16.6356,16.6499,16.5426,16.6428,800500.0
2009-04-06 11:10:00,23.25,23.3,23.15,23.29,646600.0,16.6428,16.6786,16.5712,16.6714,646600.0
2009-04-06 11:20:00,23.28,23.28,23.09,23.23,600100.0,16.6643,16.6643,16.5283,16.6285,600100.0
2009-04-06 11:30:00,23.23,23.25,23.05,23.11,648700.0,16.6285,16.6428,16.4996,16.5426,648700.0
2009-04-06 11:40:00,23.11,23.16,23.06,23.1,491400.0,16.5426,16.5784,16.5068,16.5354,491400.0
2009-04-06 11:50:00,23.1,23.13,23.01,23.07,531100.0,16.5354,16.5569,16.471,16.5139,531100.0
2009-04-06 12:00:00,23.07,23.24,23.07,23.22,495200.0,16.5139,16.6356,16.5139,16.6213,495200.0
2009-04-06 12:10:00,23.23,23.25,23.05,23.08,497200.0,16.6285,16.6428,16.4996,16.5211,497200.0
2009-04-06 12:20:00,23.08,23.09,23.01,23.06,415100.0,16.5211,16.5283,16.471,16.5068,415100.0
2009-04-06 12:30:00,23.06,23.1,22.95,23.02,772500.0,16.5068,16.5354,16.428,16.4781,772500.0
2009-04-06 12:40:00,23.03,23.15,23.02,23.08,591300.0,16.4853,16.5712,16.4781,16.5211,591300.0
2009-04-06 12:50:00,23.07,23.19,23.0,23.18,492900.0,16.5139,16.5998,16.4638,16.5927,492900.0
2009-04-06 13:00:00,23.17,23.21,23.03,23.03,670700.0,16.5855,16.6141,16.4853,16.4853,670700.0
2009-04-06 13:10:00,23.04,23.19,23.0,23.02,587500.0,16.4925,16.5998,16.4638,16.4781,587500.0
2009-04-06 13:20:00,23.02,23.09,22.95,22.96,529500.0,16.4781,16.5283,16.428,16.4352,529500.0
2009-04-06 13:30:00,22.95,22.99,22.9,22.96,414700.0,16.428,16.4567,16.3922,16.4352,414700.0
2009-04-06 13:40:00,22.96,23.18,22.94,23.12,713700.0,16.4352,16.5927,16.4209,16.5497,713700.0
2009-04-06 13:50:00,23.12,23.14,23.06,23.09,427600.0,16.5497,16.564,16.5068,16.5283,427600.0
2009-04-06 14:00:00,23.09,23.16,23.02,23.15,634800.0,16.5283,16.5784,16.4781,16.5712,634800.0
2009-04-06 14:10:00,23.15,23.2,23.0,23.06,671700.0,16.5712,16.607,16.4638,16.5068,671700.0
2009-04-06 14:20:00,23.05,23.14,23.01,23.09,354700.0,16.4996,16.564,16.471,16.5283,354700.0
2009-04-06 14:30:00,23.09,23.12,22.94,23.01,707400.0,16.5283,16.5497,16.4209,16.471,707400.0
2009-04-06 14:40:00,23.01,23.1,22.94,23.07,838200.0,16.471,16.5354,16.4209,16.5139,838200.0
2009-04-06 14:50:00,23.06,23.26,23.04,23.15,969100.0,16.5068,16.6499,16.4925,16.5712,969100.0
2009-04-06 15:00:00,23.14,23.22,23.05,23.09,852900.0,16.564,16.6213,16.4996,16.5283,852900.0
2009-04-06 15:10:00,23.1,23.43,23.06,23.39,1398200.0,16.5354,16.7716,16.5068,16.743,1398200.0
2009-04-06 15:20:00,23.39,23.47,23.28,23.36,1510000.0,16.743,16.8003,16.6643,16.7215,1510000.0
2009-04-06 15:30:00,23.35,23.5,23.25,23.25,1723500.0,16.7144,16.8217,16.6428,16.6428,1723500.0
2009-04-06 15:40:00,23.25,23.38,23.23,23.34,1063300.0,16.6428,16.7358,16.6285,16.7072,1063300.0
2009-04-06 15:50:00,23.34,23.49,23.3,23.35,1975500.0,16.7072,16.8146,16.6786,16.7144,1975500.0
2009-04-07 09:30:00,22.41,22.96,22.4,22.88,1737300.0,16.0415,16.4352,16.0343,16.3779,1737300.0
2009-04-07 09:40:00,22.88,23.09,22.74,23.0,1259200.0,16.3779,16.5283,16.2777,16.4638,1259200.0
2009-04-07 09:50:00,23.0,23.2,22.9,23.01,1331100.0,16.4638,16.607,16.3922,16.471,1331100.0
2009-04-07 10:00:00,23.0,23.1,22.86,23.05,1052700.0,16.4638,16.5354,16.3636,16.4996,1052700.0
2009-04-07 10:10:00,23.05,23.17,22.96,23.05,993200.0,16.4996,16.5855,16.4352,16.4996,993200.0
2009-04-07 10:20:00,23.05,23.48,23.03,23.48,1391500.0,16.4996,16.8074,16.4853,16.8074,1391500.0
2009-04-07 10:30:00,23.48,23.51,23.38,23.51,1707900.0,16.8074,16.8289,16.7358,16.8289,1707900.0
2009-04-07 10:40:00,23.51,23.65,23.35,23.54,1508100.0,16.8289,16.9291,16.7144,16.8504,1508100.0
2009-04-07 10:50:00,23.55,23.64,23.41,23.62,1043200.0,16.8575,16.922,16.7573,16.9076,1043200.0
2009-04-07 11:00:00,23.61,23.76,23.47,23.59,1154900.0,16.9005,17.0078,16.8003,16.8862,1154900.0
2009-04-07 11:10:00,23.59,23.7,23.56,23.61,729300.0,16.8862,16.9649,16.8647,16.9005,729300.0
2009-04-07 11:20:00,23.62,23.72,23.55,23.62,674400.0,16.9076,16.9792,16.8575,16.9076,674400.0
2009-04-07 11:30:00,23.62,23.8,23.56,23.67,782900.0,16.9076,17.0365,16.8647,16.9434,782900.0
2009-04-07 11:40:00,23.68,23.69,23.57,23.69,685200.0,16.9506,16.9577,16.8718,16.9577,685200.0
2009-04-07 11:50:00,23.69,23.79,23.68,23.72,651300.0,16.9577,17.0293,16.9506,16.9792,651300.0
2009-04-07 12:00:00,23.72,24.03,23.71,23.99,1345700.0,16.9792,17.2011,16.9721,17.1725,1345700.0
2009-04-07 12:10:00,23.99,24.25,23.98,24.15,1514600.0,17.1725,17.3586,17.1653,17.287,1514600.0
2009-04-07 12:20:00,24.14,24.34,24.12,24.22,1357100.0,17.2799,17.423,17.2655,17.3371,1357100.0
2009-04-07 12:30:00,24.21,24.33,24.16,24.16,987600.0,17.33,17.4159,17.2942,17.2942,987600.0
2009-04-07 12:40:00,24.16,24.29,24.16,24.24,667900.0,17.2942,17.3872,17.2942,17.3514,667900.0
2009-04-07 12:50:00,24.24,24.43,24.24,24.41,816900.0,17.3514,17.4874,17.3514,17.4731,816900.0
2009-04-07 13:00:00,24.41,24.47,24.23,24.28,1098400.0,17.4731,17.5161,17.3443,17.3801,1098400.0
2009-04-07 13:10:00,24.29,24.35,24.05,24.07,1153300.0,17.3872,17.4302,17.2154,17.2298,1153300.0
2009-04-07 13:20:00,24.07,24.07,23.8,23.85,1072900.0,17.2298,17.2298,17.0365,17.0723,1072900.0
2009-04-07 13:30:00,23.85,23.88,23.73,23.86,820400.0,17.0723,17.0937,16.9864,17.0794,820400.0
2009-04-07 13:40:00,23.85,23.94,23.84,23.87,547400.0,17.0723,17.1367,17.0651,17.0866,547400.0
2009-04-07 13:50:00,23.86,24.08,23.82,24.0,778600.0,17.0794,17.2369,17.0508,17.1796,778600.0
2009-04-07 14:00:00,24.0,24.02,23.81,23.94,936900.0,17.1796,17.194,17.0436,17.1367,936900.0
2009-04-07 14:10:00,23.95,24.23,23.94,24.0,1097400.0,17.1439,17.3443,17.1367,17.1796,1097400.0
2009-04-07 14:20:00,24.0,24.1,23.91,24.0,843900.0,17.1796,17.2512,17.1152,17.1796,843900.0
2009-04-07 14:30:00,24.0,24.05,23.89,23.91,683200.0,17.1796,17.2154,17.1009,17.1152,683200.0
2009-04-07 14:40:00,23.92,24.03,23.75,23.77,1114100.0,17.1224,17.2011,17.0007,17.015,1114100.0
2009-04-07 14:50:00,23.77,24.0,23.72,24.0,970400.0,17.015,17.1796,16.9792,17.1796,970400.0
2009-04-07 15:00:00,23.99,24.0,23.65,23.79,1267300.0,17.1725,17.1796,16.9291,17.0293,1267300.0
2009-04-07 15:10:00,23.8,23.94,23.75,23.8,1345100.0,17.0365,17.1367,17.0007,17.0365,1345100.0
2009-04-07 15:20:00,23.8,23.82,23.52,23.57,1143800.0,17.0365,17.0508,16.8361,16.8718,1143800.0
2009-04-07 15:30:00,23.56,23.79,23.55,23.69,1006400.0,16.8647,17.0293,16.8575,16.9577,1006400.0
2009-04-07 15:40:00,23.69,23.85,23.52,23.56,1429800.0,16.9577,17.0723,16.8361,16.8647,1429800.0
2009-04-07 15:50:00,23.56,23.7,23.21,23.21,2838600.0,16.8647,16.9649,16.6141,16.6141,2838600.0
2009-04-08 09:30:00,23.77,23.78,22.96,22.96,1910900.0,17.015,17.0222,16.4352,16.4352,1910900.0
2009-04-08 09:40:00,22.98,23.25,22.8,23.0,1549400.0,16.4495,16.6428,16.3207,16.4638,1549400.0
2009-04-08 09:50:00,23.0,23.06,22.69,22.72,1270900.0,16.4638,16.5068,16.2419,16.2634,1270900.0
2009-04-08 10:00:00,22.74,22.8,22.57,22.72,1196500.0,16.2777,16.3207,16.156,16.2634,1196500.0
2009-04-08 10:10:00,22.73,22.89,22.63,22.69,751200.0,16.2706,16.3851,16.199,16.2419,751200.0
2009-04-08 10:20:00,22.7,22.79,22.57,22.74,628200.0,16.2491,16.3135,16.156,16.2777,628200.0
2009-04-08 10:30:00,22.74,22.83,22.6,22.66,813100.0,16.2777,16.3421,16.1775,16.2204,813100.0
2009-04-08 10:40:00,22.65,22.66,22.5,22.5,1022700.0,16.2133,16.2204,16.1059,16.1059,1022700.0
2009-04-08 10:50:00,22.5,22.6,22.46,22.55,869200.0,16.1059,16.1775,16.0773,16.1417,869200.0
2009-04-08 11:00:00,22.55,22.64,22.46,22.47,761600.0,16.1417,16.2061,16.0773,16.0844,761600.0
2009-04-08 11:10:00,22.46,22.54,22.29,22.32,1012500.0,16.0773,16.1346,15.9556,15.9771,1012500.0
2009-04-08 11:20:00,22.33,22.42,22.12,22.2,1392200.0,15.9842,16.0487,15.8339,15.8912,1392200.0
2009-04-08 11:30:00,22.2,22.44,22.15,22.39,1035100.0,15.8912,16.063,15.8554,16.0272,1035100.0
2009-04-08 11:40:00,22.39,22.48,22.33,22.38,922600.0,16.0272,16.0916,15.9842,16.02,922600.0
2009-04-08 11:50:00,22.38,22.5,22.34,22.37,831400.0,16.02,16.1059,15.9914,16.0129,831400.0
2009-04-08 12:00:00,22.37,22.42,22.27,22.3,563700.0,16.0129,16.0487,15.9413,15.9628,563700.0
2009-04-08 12:10:00,22.3,22.43,22.27,22.35,614000.0,15.9628,16.0558,15.9413,15.9985,614000.0
2009-04-08 12:20:00,22.36,22.49,22.3,22.33,685200.0,16.0057,16.0988,15.9628,15.9842,685200.0
2009-04-08 12:30:00,22.34,22.55,22.32,22.48,579100.0,15.9914,16.1417,15.9771,16.0916,579100.0
2009-04-08 12:40:00,22.49,22.88,22.48,22.77,1792600.0,16.0988,16.3779,16.0916,16.2992,1792600.0
2009-04-08 12:50:00,22.78,22.9,22.72,22.77,1093900.0,16.3063,16.3922,16.2634,16.2992,1093900.0
2009-04-08 13:00:00,22.78,22.82,22.6,22.61,731700.0,16.3063,16.335,16.1775,16.1847,731700.0
2009-04-08 13:10:00,22.61,22.65,22.51,22.55,623800.0,16.1847,16.2133,16.1131,16.1417,623800.0
2009-04-08 13:20:00,22.55,22.72,22.55,22.62,400000.0,16.1417,16.2634,16.1417,16.1918,400000.0
2009-04-08 13:30:00,22.63,22.7,22.45,22.5,636500.0,16.199,16.2491,16.0701,16.1059,636500.0
2009-04-08 13:40:00,22.5,22.57,22.47,22.53,383600.0,16.1059,16.156,16.0844,16.1274,383600.0
2009-04-08 13:50:00,22.53,22.59,22.48,22.54,441800.0,16.1274,16.1703,16.0916,16.1346,441800.0
2009-04-08 14:00:00,22.55,22.58,22.36,22.41,807300.0,16.1417,16.1632,16.0057,16.0415,807300.0
2009-04-08 14:10:00,22.41,22.55,22.38,22.49,576700.0,16.0415,16.1417,16.02,16.0988,576700.0
2009-04-08 14:20:00,22.48,22.51,22.41,22.49,606300.0,16.0916,16.1131,16.0415,16.0988,606300.0
2009-04-08 14:30:00,22.48,22.53,22.41,22.44,503300.0,16.0916,16.1274,16.0415,16.063,503300.0
2009-04-08 14:40:00,22.44,22.5,22.37,22.45,598700.0,16.063,16.1059,16.0129,16.0701,598700.0
2009-04-08 14:50:00,22.44,22.5,22.33,22.45,911600.0,16.063,16.1059,15.9842,16.0701,911600.0
2009-04-08 15:00:00,22.45,22.48,22.21,22.22,914500.0,16.0701,16.0916,15.8983,15.9055,914500.0
2009-04-08 15:10:00,22.21,22.33,22.2,22.29,1082900.0,15.8983,15.9842,15.8912,15.9556,1082900.0
2009-04-08 15:20:00,22.3,22.44,22.25,22.32,953600.0,15.9628,16.063,15.927,15.9771,953600.0
2009-04-08 15:30:00,22.31,22.45,22.24,22.45,1215700.0,15.9699,16.0701,15.9198,16.0701,1215700.0
2009-04-08 15:40:00,22.44,22.6,22.34,22.55,1546300.0,16.063,16.1775,15.9914,16.1417,1546300.0
2009-04-08 15:50:00,22.54,22.69,22.41,22.65,1940500.0,16.1346,16.2419,16.0415,16.2133,1940500.0
2009-04-09 09:30:00,24.1,24.12,23.25,23.26,3001300.0,17.2512,17.2655,16.6428,16.6499,3001300.0
2009-04-09 09:40:00,23.27,23.96,23.26,23.83,2242500.0,16.6571,17.151,16.6499,17.058,2242500.0
2009-04-09 09:50:00,23.85,23.97,23.75,23.89,1532400.0,17.0723,17.1582,17.0007,17.1009,1532400.0
2009-04-09 10:00:00,23.9,23.99,23.8,23.81,1600500.0,17.1081,17.1725,17.0365,17.0436,1600500.0
2009-04-09 10:10:00,23.8,24.2,23.8,23.93,1977000.0,17.0365,17.3228,17.0365,17.1295,1977000.0
2009-04-09 10:20:00,23.93,24.06,23.87,24.0,942500.0,17.1295,17.2226,17.0866,17.1796,942500.0
2009-04-09 10:30:00,24.0,24.2,23.95,24.16,1065800.0,17.1796,17.3228,17.1439,17.2942,1065800.0
2009-04-09 10:40:00,24.17,24.33,24.09,24.31,1800300.0,17.3013,17.4159,17.2441,17.4015,1800300.0
2009-04-09 10:50:00,24.3,24.5,24.26,24.29,1337100.0,17.3944,17.5376,17.3658,17.3872,1337100.0
2009-04-09 11:00:00,24.3,24.37,24.15,24.18,804200.0,17.3944,17.4445,17.287,17.3085,804200.0
2009-04-09 11:10:00,24.18,24.19,24.01,24.04,1028900.0,17.3085,17.3157,17.1868,17.2083,1028900.0
2009-04-09 11:20:00,24.04,24.49,24.02,24.25,2046600.0,17.2083,17.5304,17.194,17.3586,2046600.0
2009-04-09 11:30:00,24.26,24.4,24.17,24.2,1035000.0,17.3658,17.466,17.3013,17.3228,1035000.0
2009-04-09 11:40:00,24.2,24.34,24.2,24.32,685500.0,17.3228,17.423,17.3228,17.4087,685500.0
2009-04-09 11:50:00,24.33,24.44,24.27,24.43,577800.0,17.4159,17.4946,17.3729,17.4874,577800.0
2009-04-09 12:00:00,24.42,24.43,24.32,24.39,778300.0,17.4803,17.4874,17.4087,17.4588,778300.0
2009-04-09 12:10:00,24.39,24.41,24.29,24.39,723700.0,17.4588,17.4731,17.3872,17.4588,723700.0
2009-04-09 12:20:00,24.39,24.48,24.33,24.46,739300.0,17.4588,17.5232,17.4159,17.5089,739300.0
2009-04-09 12:30:00,24.47,24.5,24.41,24.49,815900.0,17.5161,17.5376,17.4731,17.5304,815900.0
2009-04-09 12:40:00,24.49,24.57,24.45,24.5,727700.0,17.5304,17.5877,17.5018,17.5376,727700.0
2009-04-09 12:50:00,24.52,24.52,24.39,24.45,643200.0,17.5519,17.5519,17.4588,17.5018,643200.0
2009-04-09 13:00:00,24.45,24.53,24.35,24.51,892800.0,17.5018,17.559,17.4302,17.5447,892800.0
2009-04-09 13:10:00,24.51,24.59,24.43,24.44,955100.0,17.5447,17.602,17.4874,17.4946,955100.0
2009-04-09 13:20:00,24.44,24.5,24.31,24.36,853700.0,17.4946,17.5376,17.4015,17.4373,853700.0
2009-04-09 13:30:00,24.37,24.4,24.29,24.33,469200.0,17.4445,17.466,17.3872,17.4159,469200.0
2009-04-09 13:40:00,24.33,24.4,24.23,24.39,511500.0,17.4159,17.466,17.3443,17.4588,511500.0
2009-04-09 13:50:00,24.39,24.5,24.36,24.43,481600.0,17.4588,17.5376,17.4373,17.4874,481600.0
2009-04-09 14:00:00,24.44,24.49,24.33,24.47,444900.0,17.4946,17.5304,17.4159,17.5161,444900.0
2009-04-09 14:10:00,24.47,24.5,24.35,24.43,746000.0,17.5161,17.5376,17.4302,17.4874,746000.0
2009-04-09 14:20:00,24.45,24.5,24.42,24.49,510000.0,17.5018,17.5376,17.4803,17.5304,510000.0
2009-04-09 14:30:00,24.49,24.6,24.44,24.59,880400.0,17.5304,17.6091,17.4946,17.602,880400.0
2009-04-09 14:40:00,24.59,24.65,24.46,24.6,1265000.0,17.602,17.6449,17.5089,17.6091,1265000.0
2009-04-09 14:50:00,24.61,24.67,24.53,24.6,877200.0,17.6163,17.6592,17.559,17.6091,877200.0
2009-04-09 15:00:00,24.61,24.65,24.51,24.64,846400.0,17.6163,17.6449,17.5447,17.6378,846400.0
2009-04-09 15:10:00,24.64,24.78,24.52,24.78,1076000.0,17.6378,17.738,17.5519,17.738,1076000.0
2009-04-09 15:20:00,24.78,24.95,24.69,24.93,1471200.0,17.738,17.8597,17.6736,17.8454,1471200.0
2009-04-09 15:30:00,24.94,25.07,24.82,25.0,2095800.0,17.8525,17.9456,17.7666,17.8955,2095800.0
2009-04-09 15:40:00,24.99,25.1,24.83,25.09,2857300.0,17.8883,17.967,17.7738,17.9599,2857300.0
2009-04-09 15:50:00,25.09,25.37,25.0,25.34,4891500.0,17.9599,18.1603,17.8955,18.1388,4891500.0
2009-04-13 09:30:00,24.59,25.23,24.5,25.16,1835000.0,17.602,18.0601,17.5376,18.01,1835000.0
2009-04-13 09:40:00,25.16,25.22,24.85,24.91,1112300.0,18.01,18.0529,17.7881,17.831,1112300.0
2009-04-13 09:50:00,24.92,25.2,24.73,25.16,986000.0,17.8382,18.0386,17.7022,18.01,986000.0
2009-04-13 10:00:00,25.15,25.65,25.14,25.6,1651000.0,18.0028,18.3607,17.9957,18.325,1651000.0
2009-04-13 10:10:00,25.59,26.15,25.59,26.02,1526100.0,18.3178,18.7187,18.3178,18.6256,1526100.0
2009-04-13 10:20:00,26.02,26.15,25.87,25.91,1142600.0,18.6256,18.7187,18.5182,18.5469,1142600.0
2009-04-13 10:30:00,25.9,26.06,25.77,25.86,982300.0,18.5397,18.6542,18.4466,18.5111,982300.0
2009-04-13 10:40:00,25.86,26.08,25.75,25.93,1054400.0,18.5111,18.6685,18.4323,18.5612,1054400.0
2009-04-13 10:50:00,25.95,26.0,25.83,25.95,690500.0,18.5755,18.6113,18.4896,18.5755,690500.0
2009-04-13 11:00:00,25.95,25.96,25.48,25.58,962100.0,18.5755,18.5827,18.2391,18.3106,962100.0
2009-04-13 11:10:00,25.58,25.79,25.56,25.7,601900.0,18.3106,18.461,18.2963,18.3965,601900.0
2009-04-13 11:20:00,25.7,26.0,25.66,25.95,804900.0,18.3965,18.6113,18.3679,18.5755,804900.0
2009-04-13 11:30:00,25.95,25.96,25.73,25.83,441800.0,18.5755,18.5827,18.418,18.4896,441800.0
2009-04-13 11:40:00,25.83,25.9,25.04,25.79,443300.0,18.4896,18.5397,17.9241,18.461,443300.0
2009-04-13 11:50:00,25.78,25.78,25.51,25.67,652000.0,18.4538,18.4538,18.2605,18.3751,652000.0
2009-04-13 12:00:00,25.68,25.83,25.67,25.69,390000.0,18.3822,18.4896,18.3751,18.3894,390000.0
2009-04-13 12:10:00,25.69,25.85,25.65,25.83,409100.0,18.3894,18.5039,18.3607,18.4896,409100.0
2009-04-13 12:20:00,25.83,25.85,25.7,25.78,331500.0,18.4896,18.5039,18.3965,18.4538,331500.0
2009-04-13 12:30:00,25.79,25.91,25.78,25.8,457700.0,18.461,18.5469,18.4538,18.4681,457700.0
2009-04-13 12:40:00,25.8,25.9,25.79,25.85,294000.0,18.4681,18.5397,18.461,18.5039,294000.0
2009-04-13 12:50:00,25.86,25.97,25.82,25.93,292600.0,18.5111,18.5898,18.4824,18.5612,292600.0
2009-04-13 13:00:00,25.94,25.94,25.8,25.85,304200.0,18.5683,18.5683,18.4681,18.5039,304200.0
2009-04-13 13:10:00,25.84,25.9,25.72,25.9,408300.0,18.4968,18.5397,18.4109,18.5397,408300.0
2009-04-13 13:20:00,25.9,25.99,25.88,25.91,647300.0,18.5397,18.6041,18.5254,18.5469,647300.0
2009-04-13 13:30:00,25.9,26.1,25.9,26.03,710400.0,18.5397,18.6829,18.5397,18.6328,710400.0
2009-04-13 13:40:00,26.03,26.14,26.02,26.1,545000.0,18.6328,18.7115,18.6256,18.6829,545000.0
2009-04-13 13:50:00,26.1,26.44,26.1,26.44,927800.0,18.6829,18.9262,18.6829,18.9262,927800.0
2009-04-13 14:00:00,26.43,26.55,26.35,26.41,1189800.0,18.9191,19.005,18.8618,18.9048,1189800.0
2009-04-13 14:10:00,26.41,26.44,26.12,26.28,865800.0,18.9048,18.9262,18.6972,18.8117,865800.0
2009-04-13 14:20:00,26.28,26.3,26.07,26.1,672600.0,18.8117,18.826,18.6614,18.6829,672600.0
2009-04-13 14:30:00,26.1,26.25,26.01,26.04,716200.0,18.6829,18.7902,18.6184,18.6399,716200.0
2009-04-13 14:40:00,26.03,26.16,25.9,26.1,973400.0,18.6328,18.7258,18.5397,18.6829,973400.0
2009-04-13 14:50:00,26.1,26.39,26.08,26.3,1019200.0,18.6829,18.8905,18.6685,18.826,1019200.0
2009-04-13 15:00:00,26.29,26.62,26.2,26.55,1948000.0,18.8189,19.0551,18.7544,19.005,1948000.0
2009-04-13 15:10:00,26.55,26.75,26.45,26.6,1578600.0,19.005,19.1481,18.9334,19.0408,1578600.0
2009-04-13 15:20:00,26.59,26.77,26.53,26.62,1869400.0,19.0336,19.1625,18.9907,19.0551,1869400.0
2009-04-13 15:30:00,26.62,26.99,26.61,26.97,2039300.0,19.0551,19.3199,19.0479,19.3056,2039300.0
2009-04-13 15:40:00,26.97,27.35,26.93,27.17,3944400.0,19.3056,19.5776,19.277,19.4488,3944400.0
2009-04-13 15:50:00,27.17,27.19,26.77,26.9,4575800.0,19.4488,19.4631,19.1625,19.2555,4575800.0
2009-04-14 09:30:00,25.54,25.57,24.76,25.0,3180900.0,18.282,18.3035,17.7237,17.8955,3180900.0
2009-04-14 09:40:00,24.99,25.04,24.76,25.04,2006200.0,17.8883,17.9241,17.7237,17.9241,2006200.0
2009-04-14 09:50:00,25.03,25.24,24.96,25.23,1591000.0,17.9169,18.0673,17.8668,18.0601,1591000.0
2009-04-14 10:00:00,25.23,25.47,25.14,25.17,1357900.0,18.0601,18.2319,17.9957,18.0172,1357900.0
2009-04-14 10:10:00,25.16,25.25,24.92,25.08,1338700.0,18.01,18.0744,17.8382,17.9527,1338700.0
2009-04-14 10:20:00,25.09,25.29,25.07,25.25,891700.0,17.9599,18.1031,17.9456,18.0744,891700.0
2009-04-14 10:30:00,25.24,25.39,25.15,25.3,1243200.0,18.0673,18.1746,18.0028,18.1102,1243200.0
2009-04-14 10:40:00,25.3,25.88,25.3,25.81,1744500.0,18.1102,18.5254,18.1102,18.4753,1744500.0
2009-04-14 10:50:00,25.8,25.97,25.65,25.93,1286500.0,18.4681,18.5898,18.3607,18.5612,1286500.0
2009-04-14 11:00:00,25.93,25.96,25.5,25.53,1086200.0,18.5612,18.5827,18.2534,18.2748,1086200.0
2009-04-14 11:10:00,25.53,25.56,25.26,25.26,931800.0,18.2748,18.2963,18.0816,18.0816,931800.0
2009-04-14 11:20:00,25.26,25.27,25.1,25.1,902300.0,18.0816,18.0887,17.967,17.967,902300.0
2009-04-14 11:30:00,25.1,25.2,25.0,25.01,842200.0,17.967,18.0386,17.8955,17.9026,842200.0
2009-04-14 11:40:00,25.02,25.24,25.01,25.17,613900.0,17.9098,18.0673,17.9026,18.0172,613900.0
2009-04-14 11:50:00,25.18,25.2,25.07,25.12,488100.0,18.0243,18.0386,17.9456,17.9814,488100.0
2009-04-14 12:00:00,25.11,25.19,25.05,25.05,529400.0,17.9742,18.0315,17.9313,17.9313,529400.0
2009-04-14 12:10:00,25.05,25.1,24.86,25.04,924900.0,17.9313,17.967,17.7953,17.9241,924900.0
2009-04-14 12:20:00,25.05,25.12,24.91,25.05,543300.0,17.9313,17.9814,17.831,17.9313,543300.0
2009-04-14 12:30:00,25.04,25.12,24.84,24.86,542800.0,17.9241,17.9814,17.7809,17.7953,542800.0
2009-04-14 12:40:00,24.85,24.86,24.41,24.51,1132700.0,17.7881,17.7953,17.4731,17.5447,1132700.0
2009-04-14 12:50:00,24.5,24.53,24.15,24.38,1418300.0,17.5376,17.559,17.287,17.4517,1418300.0
2009-04-14 13:00:00,24.38,24.39,24.06,24.21,824300.0,17.4517,17.4588,17.2226,17.33,824300.0
2009-04-14 13:10:00,24.2,24.44,24.1,24.38,796000.0,17.3228,17.4946,17.2512,17.4517,796000.0
2009-04-14 13:20:00,24.39,24.42,24.2,24.36,528000.0,17.4588,17.4803,17.3228,17.4373,528000.0
2009-04-14 13:30:00,24.36,24.48,24.17,24.3,589800.0,17.4373,17.5232,17.3013,17.3944,589800.0
2009-04-14 13:40:00,24.31,24.41,24.21,24.24,401800.0,17.4015,17.4731,17.33,17.3514,401800.0
2009-04-14 13:50:00,24.24,24.32,24.17,24.31,487300.0,17.3514,17.4087,17.3013,17.4015,487300.0
2009-04-14 14:00:00,24.3,24.31,24.13,24.15,720400.0,17.3944,17.4015,17.2727,17.287,720400.0
2009-04-14 14:10:00,24.14,24.33,24.07,24.31,980400.0,17.2799,17.4159,17.2298,17.4015,980400.0
2009-04-14 14:20:00,24.32,24.4,24.16,24.3,707400.0,17.4087,17.466,17.2942,17.3944,707400.0
2009-04-14 14:30:00,24.3,24.3,24.12,24.2,854900.0,17.3944,17.3944,17.2655,17.3228,854900.0
2009-04-14 14:40:00,24.2,24.25,24.04,24.08,897600.0,17.3228,17.3586,17.2083,17.2369,897600.0
2009-04-14 14:50:00,24.08,24.16,23.89,24.14,1199300.0,17.2369,17.2942,17.1009,17.2799,1199300.0
2009-04-14 15:00:00,24.14,24.38,24.14,24.21,1275300.0,17.2799,17.4517,17.2799,17.33,1275300.0
2009-04-14 15:10:00,24.22,24.48,24.14,24.48,909700.0,17.3371,17.5232,17.2799,17.5232,909700.0
2009-04-14 15:20:00,24.48,24.53,24.18,24.24,960400.0,17.5232,17.559,17.3085,17.3514,960400.0
2009-04-14 15:30:00,24.24,24.26,23.8,23.82,1591300.0,17.3514,17.3658,17.0365,17.0508,1591300.0
2009-04-14 15:40:00,23.82,23.86,23.62,23.65,2492800.0,17.0508,17.0794,16.9076,16.9291,2492800.0
2009-04-14 15:50:00,23.64,23.82,23.56,23.71,3930500.0,16.922,17.0508,16.8647,16.9721,3930500.0
2009-04-15 09:30:00,23.44,23.73,23.05,23.07,1968200.0,16.7788,16.9864,16.4996,16.5139,1968200.0
2009-04-15 09:40:00,23.07,23.08,22.68,22.78,2510700.0,16.5139,16.5211,16.2348,16.3063,2510700.0
2009-04-15 09:50:00,22.78,23.09,22.73,22.91,2144700.0,16.3063,16.5283,16.2706,16.3994,2144700.0
2009-04-15 10:00:00,22.9,23.18,22.86,23.15,1487900.0,16.3922,16.5927,16.3636,16.5712,1487900.0
2009-04-15 10:10:00,23.14,23.15,22.82,22.86,1349200.0,16.564,16.5712,16.335,16.3636,1349200.0
2009-04-15 10:20:00,22.85,23.16,22.85,23.0,1576000.0,16.3565,16.5784,16.3565,16.4638,1576000.0
2009-04-15 10:30:00,23.0,23.05,22.87,22.91,1119900.0,16.4638,16.4996,16.3708,16.3994,1119900.0
2009-04-15 10:40:00,22.92,22.96,22.81,22.89,836300.0,16.4066,16.4352,16.3278,16.3851,836300.0
2009-04-15 10:50:00,22.89,22.99,22.8,22.95,728100.0,16.3851,16.4567,16.3207,16.428,728100.0
2009-04-15 11:00:00,22.95,23.02,22.81,22.86,1202200.0,16.428,16.4781,16.3278,16.3636,1202200.0
2009-04-15 11:10:00,22.85,22.89,22.63,22.72,1332000.0,16.3565,16.3851,16.199,16.2634,1332000.0
2009-04-15 11:20:00,22.72,22.88,22.69,22.77,772800.0,16.2634,16.3779,16.2419,16.2992,772800.0
2009-04-15 11:30:00,22.78,22.9,22.78,22.88,797700.0,16.3063,16.3922,16.3063,16.3779,797700.0
2009-04-15 11:40:00,22.88,22.95,22.78,22.8,612700.0,16.3779,16.428,16.3063,16.3207,612700.0
2009-04-15 11:50:00,22.79,22.86,22.62,22.78,960500.0,16.3135,16.3636,16.1918,16.3063,960500.0
2009-04-15 12:00:00,22.77,22.91,22.68,22.9,712900.0,16.2992,16.3994,16.2348,16.3922,712900.0
2009-04-15 12:10:00,22.9,22.91,22.69,22.75,869100.0,16.3922,16.3994,16.2419,16.2849,869100.0
2009-04-15 12:20:00,22.76,22.8,22.7,22.72,468800.0,16.292,16.3207,16.2491,16.2634,468800.0
2009-04-15 12:30:00,22.73,22.8,22.7,22.78,466600.0,16.2706,16.3207,16.2491,16.3063,466600.0
2009-04-15 12:40:00,22.78,22.84,22.7,22.73,1153500.0,16.3063,16.3493,16.2491,16.2706,1153500.0
2009-04-15 12:50:00,22.73,22.9,22.71,22.9,1029700.0,16.2706,16.3922,16.2562,16.3922,1029700.0
2009-04-15 13:00:00,22.9,22.94,22.62,22.66,1118800.0,16.3922,16.4209,16.1918,16.2204,1118800.0
2009-04-15 13:10:00,22.65,22.7,22.35,22.52,1858300.0,16.2133,16.2491,15.9985,16.1202,1858300.0
2009-04-15 13:20:00,22.51,22.7,22.51,22.63,883000.0,16.1131,16.2491,16.1131,16.199,883000.0
2009-04-15 13:30:00,22.63,22.77,22.6,22.6,785100.0,16.199,16.2992,16.1775,16.1775,785100.0
2009-04-15 13:40:00,22.6,22.62,22.46,22.49,625900.0,16.1775,16.1918,16.0773,16.0988,625900.0
2009-04-15 13:50:00,22.49,22.57,22.35,22.57,908900.0,16.0988,16.156,15.9985,16.156,908900.0
2009-04-15 14:00:00,22.57,22.58,22.4,22.43,1390500.0,16.156,16.1632,16.0343,16.0558,1390500.0
2009-04-15 14:10:00,22.43,22.45,22.13,22.16,1692700.0,16.0558,16.0701,15.8411,15.8625,1692700.0
2009-04-15 14:20:00,22.16,22.24,22.02,22.21,2247300.0,15.8625,15.9198,15.7623,15.8983,2247300.0
2009-04-15 14:30:00,22.21,22.43,22.16,22.34,1315100.0,15.8983,16.0558,15.8625,15.9914,1315100.0
2009-04-15 14:40:00,22.33,22.54,22.24,22.42,904100.0,15.9842,16.1346,15.9198,16.0487,904100.0
2009-04-15 14:50:00,22.42,22.43,22.23,22.38,764900.0,16.0487,16.0558,15.9126,16.02,764900.0
2009-04-15 15:00:00,22.38,22.56,22.37,22.52,1261400.0,16.02,16.1489,16.0129,16.1202,1261400.0
2009-04-15 15:10:00,22.52,22.84,22.5,22.75,1537500.0,16.1202,16.3493,16.1059,16.2849,1537500.0
2009-04-15 15:20:00,22.76,22.95,22.74,22.9,1624400.0,16.292,16.428,16.2777,16.3922,1624400.0
2009-04-15 15:30:00,22.9,23.12,22.88,23.1,1617300.0,16.3922,16.5497,16.3779,16.5354,1617300.0
2009-04-15 15:40:00,23.09,23.31,23.07,23.16,2001400.0,16.5283,16.6857,16.5139,16.5784,2001400.0
2009-04-15 15:50:00,23.16,23.68,23.16,23.46,3652600.0,16.5784,16.9506,16.5784,16.7931,3652600.0
2009-04-16 09:30:00,23.57,23.95,23.33,23.78,3402500.0,16.8718,17.1439,16.7,17.0222,3402500.0
2009-04-16 09:40:00,23.78,24.26,23.6,24.05,2952900.0,17.0222,17.3658,16.8933,17.2154,2952900.0
2009-04-16 09:50:00,24.05,24.06,23.66,24.0,1949000.0,17.2154,17.2226,16.9363,17.1796,1949000.0
2009-04-16 10:00:00,24.0,24.12,23.69,23.77,1482100.0,17.1796,17.2655,16.9577,17.015,1482100.0
2009-04-16 10:10:00,23.77,24.0,23.75,23.86,1267700.0,17.015,17.1796,17.0007,17.0794,1267700.0
2009-04-16 10:20:00,23.88,23.93,23.56,23.6,1273500.0,17.0937,17.1295,16.8647,16.8933,1273500.0
2009-04-16 10:30:00,23.6,23.75,23.47,23.49,891400.0,16.8933,17.0007,16.8003,16.8146,891400.0
2009-04-16 10:40:00,23.49,23.49,23.19,23.45,965800.0,16.8146,16.8146,16.5998,16.7859,965800.0
2009-04-16 10:50:00,23.45,23.6,23.35,23.58,744600.0,16.7859,16.8933,16.7144,16.879,744600.0
2009-04-16 11:00:00,23.58,23.69,23.51,23.68,613400.0,16.879,16.9577,16.8289,16.9506,613400.0
2009-04-16 11:10:00,23.68,23.75,23.6,23.7,681300.0,16.9506,17.0007,16.8933,16.9649,681300.0
2009-04-16 11:20:00,23.69,23.69,23.52,23.66,600900.0,16.9577,16.9577,16.8361,16.9363,600900.0
2009-04-16 11:30:00,23.66,23.77,23.64,23.72,455700.0,16.9363,17.015,16.922,16.9792,455700.0
2009-04-16 11:40:00,23.73,23.99,23.73,23.98,667800.0,16.9864,17.1725,16.9864,17.1653,667800.0
2009-04-16 11:50:00,23.97,24.0,23.88,23.9,418200.0,17.1582,17.1796,17.0937,17.1081,418200.0
2009-04-16 12:00:00,23.91,23.91,23.77,23.84,327300.0,17.1152,17.1152,17.015,17.0651,327300.0
2009-04-16 12:10:00,23.84,24.02,23.83,23.96,449400.0,17.0651,17.194,17.058,17.151,449400.0
2009-04-16 12:20:00,23.97,23.98,23.75,23.8,539300.0,17.1582,17.1653,17.0007,17.0365,539300.0
2009-04-16 12:30:00,23.8,23.93,23.79,23.84,318100.0,17.0365,17.1295,17.0293,17.0651,318100.0
2009-04-16 12:40:00,23.84,23.96,23.76,23.95,460400.0,17.0651,17.151,17.0078,17.1439,460400.0
2009-04-16 12:50:00,23.95,24.18,23.94,24.04,1274500.0,17.1439,17.3085,17.1367,17.2083,1274500.0
2009-04-16 13:00:00,24.04,24.18,24.02,24.17,889900.0,17.2083,17.3085,17.194,17.3013,889900.0
2009-04-16 13:10:00,24.17,24.18,23.97,24.03,674300.0,17.3013,17.3085,17.1582,17.2011,674300.0
2009-04-16 13:20:00,24.03,24.09,23.93,24.06,505200.0,17.2011,17.2441,17.1295,17.2226,505200.0
2009-04-16 13:30:00,24.06,24.08,23.9,23.94,483200.0,17.2226,17.2369,17.1081,17.1367,483200.0
2009-04-16 13:40:00,23.95,23.97,23.81,23.82,429500.0,17.1439,17.1582,17.0436,17.0508,429500.0
2009-04-16 13:50:00,23.82,23.89,23.72,23.87,680600.0,17.0508,17.1009,16.9792,17.0866,680600.0
2009-04-16 14:00:00,23.87,23.99,23.87,23.96,479100.0,17.0866,17.1725,17.0866,17.151,479100.0
2009-04-16 14:10:00,23.96,24.07,23.95,24.04,607600.0,17.151,17.2298,17.1439,17.2083,607600.0
2009-04-16 14:20:00,24.04,24.31,24.03,24.27,1055500.0,17.2083,17.4015,17.2011,17.3729,1055500.0
2009-04-16 14:30:00,24.27,24.37,24.18,24.28,827700.0,17.3729,17.4445,17.3085,17.3801,827700.0
2009-04-16 14:40:00,24.28,24.3,24.01,24.08,983000.0,17.3801,17.3944,17.1868,17.2369,983000.0
2009-04-16 14:50:00,24.08,24.24,24.06,24.12,1011500.0,17.2369,17.3514,17.2226,17.2655,1011500.0
2009-04-16 15:00:00,24.12,24.19,23.97,24.16,763500.0,17.2655,17.3157,17.1582,17.2942,763500.0
2009-04-16 15:10:00,24.17,24.27,24.08,24.25,939400.0,17.3013,17.3729,17.2369,17.3586,939400.0
2009-04-16 15:20:00,24.25,24.3,24.11,24.2,912700.0,17.3586,17.3944,17.2584,17.3228,912700.0
2009-04-16 15:30:00,24.2,24.35,24.06,24.33,1136000.0,17.3228,17.4302,17.2226,17.4159,1136000.0
2009-04-16 15:40:00,24.32,24.39,23.76,23.86,2395300.0,17.4087,17.4588,17.0078,17.0794,2395300.0
2009-04-16 15:50:00,23.87,24.13,23.85,23.94,1879900.0,17.0866,17.2727,17.0723,17.1367,1879900.0
2009-04-17 09:30:00,23.92,24.1,23.57,23.97,2322200.0,17.1224,17.2512,16.8718,17.1582,2322200.0
2009-04-17 09:40:00,23.97,23.99,23.64,23.98,1022700.0,17.1582,17.1725,16.922,17.1653,1022700.0
2009-04-17 09:50:00,23.99,24.24,23.74,24.13,1161800.0,17.1725,17.3514,16.9935,17.2727,1161800.0
2009-04-17 10:00:00,24.13,24.58,23.98,24.52,1208600.0,17.2727,17.5948,17.1653,17.5519,1208600.0
2009-04-17 10:10:00,24.53,24.86,24.41,24.74,2133800.0,17.559,17.7953,17.4731,17.7094,2133800.0
2009-04-17 10:20:00,24.74,24.89,24.72,24.86,1293800.0,17.7094,17.8167,17.695,17.7953,1293800.0
2009-04-17 10:30:00,24.85,24.96,24.65,24.88,2183700.0,17.7881,17.8668,17.6449,17.8096,2183700.0
2009-04-17 10:40:00,24.89,25.35,24.87,25.12,2200300.0,17.8167,18.146,17.8024,17.9814,2200300.0
2009-04-17 10:50:00,25.11,25.25,25.05,25.11,1343200.0,17.9742,18.0744,17.9313,17.9742,1343200.0
2009-04-17 11:00:00,25.1,25.14,24.84,25.06,1233300.0,17.967,17.9957,17.7809,17.9384,1233300.0
2009-04-17 11:10:00,25.05,25.08,24.85,24.87,723000.0,17.9313,17.9527,17.7881,17.8024,723000.0
2009-04-17 11:20:00,24.88,25.21,24.83,25.12,1108800.0,17.8096,18.0458,17.7738,17.9814,1108800.0
2009-04-17 11:30:00,25.12,25.32,25.06,25.27,1028200.0,17.9814,18.1245,17.9384,18.0887,1028200.0
2009-04-17 11:40:00,25.28,25.29,25.09,25.18,908700.0,18.0959,18.1031,17.9599,18.0243,908700.0
2009-04-17 11:50:00,25.18,25.29,25.09,25.12,789600.0,18.0243,18.1031,17.9599,17.9814,789600.0
2009-04-17 12:00:00,25.13,25.2,25.09,25.17,496500.0,17.9885,18.0386,17.9599,18.0172,496500.0
2009-04-17 12:10:00,25.18,25.28,25.01,25.11,654500.0,18.0243,18.0959,17.9026,17.9742,654500.0
2009-04-17 12:20:00,25.11,25.27,25.04,25.27,566500.0,17.9742,18.0887,17.9241,18.0887,566500.0
2009-04-17 12:30:00,25.26,25.27,24.99,25.0,648800.0,18.0816,18.0887,17.8883,17.8955,648800.0
2009-04-17 12:40:00,25.0,25.69,24.96,25.66,2126300.0,17.8955,18.3894,17.8668,18.3679,2126300.0
2009-04-17 12:50:00,25.66,25.89,25.49,25.74,2358900.0,18.3679,18.5325,18.2462,18.4252,2358900.0
2009-04-17 13:00:00,25.74,25.8,25.62,25.65,1129200.0,18.4252,18.4681,18.3393,18.3607,1129200.0
2009-04-17 13:10:00,25.64,25.68,25.57,25.62,698500.0,18.3536,18.3822,18.3035,18.3393,698500.0
2009-04-17 13:20:00,25.61,25.82,25.59,25.8,900000.0,18.3321,18.4824,18.3178,18.4681,900000.0
2009-04-17 13:30:00,25.79,25.8,25.63,25.73,813200.0,18.461,18.4681,18.3464,18.418,813200.0
2009-04-17 13:40:00,25.73,25.81,25.66,25.71,849900.0,18.418,18.4753,18.3679,18.4037,849900.0
2009-04-17 13:50:00,25.71,25.73,25.63,25.64,626400.0,18.4037,18.418,18.3464,18.3536,626400.0
2009-04-17 14:00:00,25.65,25.68,25.47,25.47,934500.0,18.3607,18.3822,18.2319,18.2319,934500.0
2009-04-17 14:10:00,25.47,25.49,25.29,25.48,951300.0,18.2319,18.2462,18.1031,18.2391,951300.0
2009-04-17 14:20:00,25.48,25.65,25.47,25.65,707500.0,18.2391,18.3607,18.2319,18.3607,707500.0
2009-04-17 14:30:00,25.64,25.8,25.64,25.75,933200.0,18.3536,18.4681,18.3536,18.4323,933200.0
2009-04-17 14:40:00,25.75,25.8,25.53,25.56,1022300.0,18.4323,18.4681,18.2748,18.2963,1022300.0
2009-04-17 14:50:00,25.56,25.57,25.33,25.37,1194900.0,18.2963,18.3035,18.1317,18.1603,1194900.0
2009-04-17 15:00:00,25.36,25.5,25.28,25.44,1077400.0,18.1532,18.2534,18.0959,18.2104,1077400.0
2009-04-17 15:10:00,25.45,25.57,25.39,25.43,1019700.0,18.2176,18.3035,18.1746,18.2033,1019700.0
2009-04-17 15:20:00,25.43,25.73,25.42,25.65,1214100.0,18.2033,18.418,18.1961,18.3607,1214100.0
2009-04-17 15:30:00,25.66,25.69,25.45,25.63,1458000.0,18.3679,18.3894,18.2176,18.3464,1458000.0
2009-04-17 15:40:00,25.63,25.68,25.41,25.52,1987300.0,18.3464,18.3822,18.189,18.2677,1987300.0
2009-04-17 15:50:00,25.51,25.57,25.03,25.08,3136200.0,18.2605,18.3035,17.9169,17.9527,3136200.0
2009-04-20 09:30:00,24.18,24.64,24.0,24.51,1938100.0,17.3085,17.6378,17.1796,17.5447,1938100.0
2009-04-20 09:40:00,24.51,24.66,24.25,24.5,1421200.0,17.5447,17.6521,17.3586,17.5376,1421200.0
2009-04-20 09:50:00,24.49,24.78,24.35,24.61,1866700.0,17.5304,17.738,17.4302,17.6163,1866700.0
2009-04-20 10:00:00,24.6,24.88,24.46,24.64,1699800.0,17.6091,17.8096,17.5089,17.6378,1699800.0
2009-04-20 10:10:00,24.64,24.78,24.49,24.56,1329000.0,17.6378,17.738,17.5304,17.5805,1329000.0
2009-04-20 10:20:00,24.56,24.86,24.55,24.68,1117600.0,17.5805,17.7953,17.5733,17.6664,1117600.0
2009-04-20 10:30:00,24.68,24.99,24.61,24.99,1211600.0,17.6664,17.8883,17.6163,17.8883,1211600.0
2009-04-20 10:40:00,24.98,25.2,24.74,24.95,2329600.0,17.8811,18.0386,17.7094,17.8597,2329600.0
2009-04-20 10:50:00,24.94,25.06,24.82,24.97,1020800.0,17.8525,17.9384,17.7666,17.874,1020800.0
2009-04-20 11:00:00,24.97,24.99,24.67,24.9,1006100.0,17.874,17.8883,17.6592,17.8239,1006100.0
2009-04-20 11:10:00,24.9,24.92,24.65,24.77,942200.0,17.8239,17.8382,17.6449,17.7308,942200.0
2009-04-20 11:20:00,24.77,24.98,24.73,24.98,778900.0,17.7308,17.8811,17.7022,17.8811,778900.0
2009-04-20 11:30:00,24.98,25.0,24.83,24.92,802100.0,17.8811,17.8955,17.7738,17.8382,802100.0
2009-04-20 11:40:00,24.91,24.96,24.67,24.78,575200.0,17.831,17.8668,17.6592,17.738,575200.0
2009-04-20 11:50:00,24.77,24.84,24.7,24.75,593700.0,17.7308,17.7809,17.6807,17.7165,593700.0
2009-04-20 12:00:00,24.75,24.79,24.6,24.71,739700.0,17.7165,17.7451,17.6091,17.6879,739700.0
2009-04-20 12:10:00,24.71,24.83,24.63,24.77,570000.0,17.6879,17.7738,17.6306,17.7308,570000.0
2009-04-20 12:20:00,24.77,24.86,24.75,24.78,405400.0,17.7308,17.7953,17.7165,17.738,405400.0
2009-04-20 12:30:00,24.78,24.8,24.49,24.52,758500.0,17.738,17.7523,17.5304,17.5519,758500.0
2009-04-20 12:40:00,24.52,24.59,24.4,24.58,793700.0,17.5519,17.602,17.466,17.5948,793700.0
2009-04-20 12:50:00,24.57,24.74,24.5,24.67,835900.0,17.5877,17.7094,17.5376,17.6592,835900.0
2009-04-20 13:00:00,24.66,24.67,24.41,24.41,617000.0,17.6521,17.6592,17.4731,17.4731,617000.0
2009-04-20 13:10:00,24.42,24.46,24.29,24.32,816400.0,17.4803,17.5089,17.3872,17.4087,816400.0
2009-04-20 13:20:00,24.32,24.36,24.11,24.2,748800.0,17.4087,17.4373,17.2584,17.3228,748800.0
2009-04-20 13:30:00,24.19,24.47,24.18,24.46,752500.0,17.3157,17.5161,17.3085,17.5089,752500.0
2009-04-20 13:40:00,24.47,24.49,24.3,24.32,585700.0,17.5161,17.5304,17.3944,17.4087,585700.0
2009-04-20 13:50:00,24.31,24.38,24.21,24.3,770500.0,17.4015,17.4517,17.33,17.3944,770500.0
2009-04-20 14:00:00,24.3,24.3,24.15,24.23,640700.0,17.3944,17.3944,17.287,17.3443,640700.0
2009-04-20 14:10:00,24.23,24.32,24.1,24.26,738000.0,17.3443,17.4087,17.2512,17.3658,738000.0
2009-04-20 14:20:00,24.26,24.28,24.12,24.25,847600.0,17.3658,17.3801,17.2655,17.3586,847600.0
2009-04-20 14:30:00,24.25,24.3,24.13,24.17,731300.0,17.3586,17.3944,17.2727,17.3013,731300.0
2009-04-20 14:40:00,24.17,24.4,24.17,24.29,770900.0,17.3013,17.466,17.3013,17.3872,770900.0
2009-04-20 14:50:00,24.3,24.36,24.2,24.22,603500.0,17.3944,17.4373,17.3228,17.3371,603500.0
2009-04-20 15:00:00,24.22,24.33,24.15,24.23,821700.0,17.3371,17.4159,17.287,17.3443,821700.0
2009-04-20 15:10:00,24.23,24.29,24.12,24.17,688200.0,17.3443,17.3872,17.2655,17.3013,688200.0
2009-04-20 15:20:00,24.17,24.17,23.97,24.03,1292700.0,17.3013,17.3013,17.1582,17.2011,1292700.0
2009-04-20 15:30:00,24.04,24.33,23.92,23.92,1730800.0,17.2083,17.4159,17.1224,17.1224,1730800.0
2009-04-20 15:40:00,23.93,24.1,23.89,24.0,1976100.0,17.1295,17.2512,17.1009,17.1796,1976100.0
2009-04-20 15:50:00,24.0,24.01,23.51,23.57,4453800.0,17.1796,17.1868,16.8289,16.8718,4453800.0
2009-04-21 09:30:00,23.06,23.37,22.63,23.07,2129600.0,16.5068,16.7287,16.199,16.5139,2129600.0
2009-04-21 09:40:00,23.07,23.77,23.0,23.52,2253400.0,16.5139,17.015,16.4638,16.8361,2253400.0
2009-04-21 09:50:00,23.53,23.91,23.52,23.74,1410400.0,16.8432,17.1152,16.8361,16.9935,1410400.0
2009-04-21 10:00:00,23.73,23.8,23.62,23.73,1101100.0,16.9864,17.0365,16.9076,16.9864,1101100.0
2009-04-21 10:10:00,23.71,23.74,23.53,23.54,810300.0,16.9721,16.9935,16.8432,16.8504,810300.0
2009-04-21 10:20:00,23.55,23.58,23.38,23.5,742600.0,16.8575,16.879,16.7358,16.8217,742600.0
2009-04-21 10:30:00,23.5,23.53,23.26,23.38,745000.0,16.8217,16.8432,16.6499,16.7358,745000.0
2009-04-21 10:40:00,23.38,23.65,23.33,23.57,828300.0,16.7358,16.9291,16.7,16.8718,828300.0
2009-04-21 10:50:00,23.55,23.75,23.41,23.72,904400.0,16.8575,17.0007,16.7573,16.9792,904400.0
2009-04-21 11:00:00,23.74,24.25,23.71,24.12,1772900.0,16.9935,17.3586,16.9721,17.2655,1772900.0
2009-04-21 11:10:00,24.13,24.6,24.09,24.49,2026200.0,17.2727,17.6091,17.2441,17.5304,2026200.0
2009-04-21 11:20:00,24.48,24.76,24.4,24.61,1884700.0,17.5232,17.7237,17.466,17.6163,1884700.0
2009-04-21 11:30:00,24.61,24.73,24.53,24.72,1183400.0,17.6163,17.7022,17.559,17.695,1183400.0
2009-04-21 11:40:00,24.71,24.85,24.49,24.83,1065700.0,17.6879,17.7881,17.5304,17.7738,1065700.0
2009-04-21 11:50:00,24.84,24.84,24.48,24.5,722900.0,17.7809,17.7809,17.5232,17.5376,722900.0
2009-04-21 12:00:00,24.51,24.71,24.51,24.63,739500.0,17.5447,17.6879,17.5447,17.6306,739500.0
2009-04-21 12:10:00,24.63,24.66,24.37,24.52,1017100.0,17.6306,17.6521,17.4445,17.5519,1017100.0
2009-04-21 12:20:00,24.52,24.64,24.43,24.49,703500.0,17.5519,17.6378,17.4874,17.5304,703500.0
2009-04-21 12:30:00,24.5,24.68,24.48,24.63,654000.0,17.5376,17.6664,17.5232,17.6306,654000.0
2009-04-21 12:40:00,24.64,24.83,24.63,24.79,929300.0,17.6378,17.7738,17.6306,17.7451,929300.0
2009-04-21 12:50:00,24.79,24.96,24.68,24.75,1194200.0,17.7451,17.8668,17.6664,17.7165,1194200.0
2009-04-21 13:00:00,24.75,24.89,24.7,24.85,742000.0,17.7165,17.8167,17.6807,17.7881,742000.0
2009-04-21 13:10:00,24.85,25.11,24.8,24.86,1369100.0,17.7881,17.9742,17.7523,17.7953,1369100.0
2009-04-21 13:20:00,24.85,24.96,24.76,24.77,814000.0,17.7881,17.8668,17.7237,17.7308,814000.0
2009-04-21 13:30:00,24.78,24.93,24.56,24.81,807500.0,17.738,17.8454,17.5805,17.7595,807500.0
2009-04-21 13:40:00,24.82,25.04,24.81,24.97,785500.0,17.7666,17.9241,17.7595,17.874,785500.0
2009-04-21 13:50:00,24.97,25.0,24.87,24.92,486800.0,17.874,17.8955,17.8024,17.8382,486800.0
2009-04-21 14:00:00,24.92,24.99,24.75,24.81,899600.0,17.8382,17.8883,17.7165,17.7595,899600.0
2009-04-21 14:10:00,24.81,24.82,24.43,24.44,1297800.0,17.7595,17.7666,17.4874,17.4946,1297800.0
2009-04-21 14:20:00,24.44,24.65,24.43,24.62,854700.0,17.4946,17.6449,17.4874,17.6235,854700.0
2009-04-21 14:30:00,24.63,24.79,24.58,24.67,1002100.0,17.6306,17.7451,17.5948,17.6592,1002100.0
2009-04-21 14:40:00,24.67,24.82,24.57,24.67,921900.0,17.6592,17.7666,17.5877,17.6592,921900.0
2009-04-21 14:50:00,24.67,24.71,24.5,24.51,832000.0,17.6592,17.6879,17.5376,17.5447,832000.0
2009-04-21 15:00:00,24.52,24.81,24.5,24.74,1145500.0,17.5519,17.7595,17.5376,17.7094,1145500.0
2009-04-21 15:10:00,24.75,24.86,24.56,24.6,1275000.0,17.7165,17.7953,17.5805,17.6091,1275000.0
2009-04-21 15:20:00,24.61,24.7,24.32,24.39,1902600.0,17.6163,17.6807,17.4087,17.4588,1902600.0
2009-04-21 15:30:00,24.4,24.5,24.2,24.5,1751700.0,17.466,17.5376,17.3228,17.5376,1751700.0
2009-04-21 15:40:00,24.49,24.53,24.13,24.17,2066500.0,17.5304,17.559,17.2727,17.3013,2066500.0
2009-04-21 15:50:00,24.18,24.8,24.13,24.69,3694600.0,17.3085,17.7523,17.2727,17.6736,3694600.0
2009-04-22 09:30:00,22.65,23.85,22.33,23.29,9228800.0,16.2133,17.0723,15.9842,16.6714,9228800.0
2009-04-22 09:40:00,23.3,23.81,22.6,22.67,6245800.0,16.6786,17.0436,16.1775,16.2276,6245800.0
2009-04-22 09:50:00,22.67,23.07,22.49,22.93,3982800.0,16.2276,16.5139,16.0988,16.4137,3982800.0
2009-04-22 10:00:00,22.96,23.35,22.8,22.88,4342000.0,16.4352,16.7144,16.3207,16.3779,4342000.0
2009-04-22 10:10:00,22.89,23.49,22.8,23.41,3900000.0,16.3851,16.8146,16.3207,16.7573,3900000.0
2009-04-22 10:20:00,23.42,24.55,23.37,24.2,7946100.0,16.7645,17.5733,16.7287,17.3228,7946100.0
2009-04-22 10:30:00,24.18,24.3,23.85,24.01,3271100.0,17.3085,17.3944,17.0723,17.1868,3271100.0
2009-04-22 10:40:00,24.01,24.2,23.92,24.17,2509100.0,17.1868,17.3228,17.1224,17.3013,2509100.0
2009-04-22 10:50:00,24.17,24.47,23.94,23.95,2552100.0,17.3013,17.5161,17.1367,17.1439,2552100.0
2009-04-22 11:00:00,23.94,23.96,23.67,23.75,2667000.0,17.1367,17.151,16.9434,17.0007,2667000.0
2009-04-22 11:10:00,23.75,24.01,23.62,23.9,2094600.0,17.0007,17.1868,16.9076,17.1081,2094600.0
2009-04-22 11:20:00,23.9,24.1,23.83,24.05,1373600.0,17.1081,17.2512,17.058,17.2154,1373600.0
2009-04-22 11:30:00,24.05,24.08,23.86,23.87,1095500.0,17.2154,17.2369,17.0794,17.0866,1095500.0
2009-04-22 11:40:00,23.86,24.33,23.85,24.18,1864700.0,17.0794,17.4159,17.0723,17.3085,1864700.0
2009-04-22 11:50:00,24.17,24.25,24.08,24.15,1575400.0,17.3013,17.3586,17.2369,17.287,1575400.0
2009-04-22 12:00:00,24.15,24.15,23.76,23.9,1704000.0,17.287,17.287,17.0078,17.1081,1704000.0
2009-04-22 12:10:00,23.89,23.94,23.52,23.53,1916800.0,17.1009,17.1367,16.8361,16.8432,1916800.0
2009-04-22 12:20:00,23.53,23.55,23.27,23.45,2522100.0,16.8432,16.8575,16.6571,16.7859,2522100.0
2009-04-22 12:30:00,23.44,23.57,23.3,23.43,2161500.0,16.7788,16.8718,16.6786,16.7716,2161500.0
2009-04-22 12:40:00,23.44,23.51,23.05,23.21,1764100.0,16.7788,16.8289,16.4996,16.6141,1764100.0
2009-04-22 12:50:00,23.21,23.4,23.06,23.35,1331100.0,16.6141,16.7502,16.5068,16.7144,1331100.0
2009-04-22 13:00:00,23.35,23.38,23.02,23.12,1742600.0,16.7144,16.7358,16.4781,16.5497,1742600.0
2009-04-22 13:10:00,23.12,23.22,23.0,23.17,1342400.0,16.5497,16.6213,16.4638,16.5855,1342400.0
2009-04-22 13:20:00,23.18,23.33,23.12,23.28,890800.0,16.5927,16.7,16.5497,16.6643,890800.0
2009-04-22 13:30:00,23.28,23.44,23.11,23.37,1263700.0,16.6643,16.7788,16.5426,16.7287,1263700.0
2009-04-22 13:40:00,23.37,23.46,23.23,23.26,843400.0,16.7287,16.7931,16.6285,16.6499,843400.0
2009-04-22 13:50:00,23.26,23.38,23.13,23.2,798700.0,16.6499,16.7358,16.5569,16.607,798700.0
2009-04-22 14:00:00,23.2,23.27,23.15,23.22,950800.0,16.607,16.6571,16.5712,16.6213,950800.0
2009-04-22 14:10:00,23.23,23.59,23.2,23.45,1284800.0,16.6285,16.8862,16.607,16.7859,1284800.0
2009-04-22 14:20:00,23.46,23.54,23.19,23.2,1047500.0,16.7931,16.8504,16.5998,16.607,1047500.0
2009-04-22 14:30:00,23.2,23.4,23.06,23.14,1831000.0,16.607,16.7502,16.5068,16.564,1831000.0
2009-04-22 14:40:00,23.14,23.27,23.07,23.2,1224300.0,16.564,16.6571,16.5139,16.607,1224300.0
2009-04-22 14:50:00,23.2,23.37,22.95,23.05,1431000.0,16.607,16.7287,16.428,16.4996,1431000.0
2009-04-22 15:00:00,23.05,23.18,23.0,23.08,1097600.0,16.4996,16.5927,16.4638,16.5211,1097600.0
2009-04-22 15:10:00,23.09,23.36,23.06,23.12,1341000.0,16.5283,16.7215,16.5068,16.5497,1341000.0
2009-04-22 15:20:00,23.13,23.18,22.95,23.06,1404900.0,16.5569,16.5927,16.428,16.5068,1404900.0
2009-04-22 15:30:00,23.06,23.19,22.73,22.8,2327600.0,16.5068,16.5998,16.2706,16.3207,2327600.0
2009-04-22 15:40:00,22.79,22.86,22.56,22.69,2908100.0,16.3135,16.3636,16.1489,16.2419,2908100.0
2009-04-22 15:50:00,22.7,22.74,22.26,22.48,5546800.0,16.2491,16.2777,15.9341,16.0916,5546800.0
2009-04-23 09:30:00,22.7,22.96,22.25,22.66,3173100.0,16.2491,16.4352,15.927,16.2204,3173100.0
2009-04-23 09:40:00,22.66,22.67,22.26,22.45,2309500.0,16.2204,16.2276,15.9341,16.0701,2309500.0
2009-04-23 09:50:00,22.44,22.75,22.44,22.6,1755400.0,16.063,16.2849,16.063,16.1775,1755400.0
2009-04-23 10:00:00,22.6,22.6,22.25,22.53,1736200.0,16.1775,16.1775,15.927,16.1274,1736200.0
2009-04-23 10:10:00,22.53,22.6,22.34,22.52,1228100.0,16.1274,16.1775,15.9914,16.1202,1228100.0
2009-04-23 10:20:00,22.5,22.51,22.01,22.19,2216300.0,16.1059,16.1131,15.7552,15.884,2216300.0
2009-04-23 10:30:00,22.19,22.36,22.1,22.12,1716200.0,15.884,16.0057,15.8196,15.8339,1716200.0
2009-04-23 10:40:00,22.13,22.2,21.88,22.04,2469800.0,15.8411,15.8912,15.6621,15.7766,2469800.0
2009-04-23 10:50:00,22.05,22.14,21.85,21.87,1577500.0,15.7838,15.8482,15.6406,15.655,1577500.0
2009-04-23 11:00:00,21.87,21.96,21.67,21.89,1776800.0,15.655,15.7194,15.5118,15.6693,1776800.0
2009-04-23 11:10:00,21.88,21.96,21.74,21.75,1454300.0,15.6621,15.7194,15.5619,15.5691,1454300.0
2009-04-23 11:20:00,21.75,21.98,21.72,21.75,1362600.0,15.5691,15.7337,15.5476,15.5691,1362600.0
2009-04-23 11:30:00,21.76,21.82,21.55,21.56,1510300.0,15.5762,15.6192,15.4259,15.433,1510300.0
2009-04-23 11:40:00,21.57,21.74,21.4,21.44,2307100.0,15.4402,15.5619,15.3185,15.3472,2307100.0
2009-04-23 11:50:00,21.44,21.65,21.34,21.59,1498600.0,15.3472,15.4975,15.2756,15.4545,1498600.0
2009-04-23 12:00:00,21.58,21.64,21.45,21.61,702600.0,15.4474,15.4903,15.3543,15.4688,702600.0
2009-04-23 12:10:00,21.61,21.79,21.61,21.69,1104300.0,15.4688,15.5977,15.4688,15.5261,1104300.0
2009-04-23 12:20:00,21.69,21.94,21.69,21.77,1009600.0,15.5261,15.7051,15.5261,15.5834,1009600.0
2009-04-23 12:30:00,21.77,21.77,21.61,21.73,647000.0,15.5834,15.5834,15.4688,15.5547,647000.0
2009-04-23 12:40:00,21.73,21.99,21.72,21.85,1387000.0,15.5547,15.7409,15.5476,15.6406,1387000.0
2009-04-23 12:50:00,21.85,21.9,21.78,21.81,529100.0,15.6406,15.6764,15.5905,15.612,529100.0
2009-04-23 13:00:00,21.81,21.95,21.77,21.77,1036400.0,15.612,15.7122,15.5834,15.5834,1036400.0
2009-04-23 13:10:00,21.77,21.93,21.77,21.92,530500.0,15.5834,15.6979,15.5834,15.6907,530500.0
2009-04-23 13:20:00,21.92,22.07,21.88,21.93,1074000.0,15.6907,15.7981,15.6621,15.6979,1074000.0
2009-04-23 13:30:00,21.93,22.01,21.82,21.91,1058200.0,15.6979,15.7552,15.6192,15.6836,1058200.0
2009-04-23 13:40:00,21.91,21.91,21.73,21.8,656100.0,15.6836,15.6836,15.5547,15.6048,656100.0
2009-04-23 13:50:00,21.8,21.82,21.65,21.75,1090100.0,15.6048,15.6192,15.4975,15.5691,1090100.0
2009-04-23 14:00:00,21.76,21.76,21.4,21.44,1691200.0,15.5762,15.5762,15.3185,15.3472,1691200.0
2009-04-23 14:10:00,21.4,21.57,21.31,21.5,1862800.0,15.3185,15.4402,15.2541,15.3901,1862800.0
2009-04-23 14:20:00,21.5,21.73,21.43,21.67,1507900.0,15.3901,15.5547,15.34,15.5118,1507900.0
2009-04-23 14:30:00,21.67,21.83,21.56,21.81,1272300.0,15.5118,15.6263,15.433,15.612,1272300.0
2009-04-23 14:40:00,21.81,21.86,21.63,21.75,1590800.0,15.612,15.6478,15.4832,15.5691,1590800.0
2009-04-23 14:50:00,21.74,21.79,21.5,21.57,1031100.0,15.5619,15.5977,15.3901,15.4402,1031100.0
2009-04-23 15:00:00,21.57,21.61,21.36,21.44,1301000.0,15.4402,15.4688,15.2899,15.3472,1301000.0
2009-04-23 15:10:00,21.44,21.44,21.21,21.29,1743700.0,15.3472,15.3472,15.1825,15.2398,1743700.0
2009-04-23 15:20:00,21.29,21.38,21.16,21.33,1783900.0,15.2398,15.3042,15.1467,15.2684,1783900.0
2009-04-23 15:30:00,21.33,21.46,21.21,21.45,1678400.0,15.2684,15.3615,15.1825,15.3543,1678400.0
2009-04-23 15:40:00,21.45,21.71,21.45,21.65,2045600.0,15.3543,15.5404,15.3543,15.4975,2045600.0
2009-04-23 15:50:00,21.65,22.12,21.57,21.88,3910800.0,15.4975,15.8339,15.4402,15.6621,3910800.0
2009-04-24 09:30:00,22.35,22.37,21.92,21.95,1888500.0,15.9985,16.0129,15.6907,15.7122,1888500.0
2009-04-24 09:40:00,21.94,22.25,21.9,22.02,1268800.0,15.7051,15.927,15.6764,15.7623,1268800.0
2009-04-24 09:50:00,22.02,22.08,21.78,21.87,1467700.0,15.7623,15.8053,15.5905,15.655,1467700.0
2009-04-24 10:00:00,21.87,22.0,21.64,21.65,1791200.0,15.655,15.748,15.4903,15.4975,1791200.0
2009-04-24 10:10:00,21.65,21.75,21.5,21.58,1347400.0,15.4975,15.5691,15.3901,15.4474,1347400.0
2009-04-24 10:20:00,21.58,21.64,21.35,21.52,1569200.0,15.4474,15.4903,15.2827,15.4044,1569200.0
2009-04-24 10:30:00,21.51,21.6,21.32,21.43,1065700.0,15.3973,15.4617,15.2613,15.34,1065700.0
2009-04-24 10:40:00,21.43,21.58,21.32,21.52,1025700.0,15.34,15.4474,15.2613,15.4044,1025700.0
2009-04-24 10:50:00,21.52,21.57,21.4,21.53,832500.0,15.4044,15.4402,15.3185,15.4116,832500.0
2009-04-24 11:00:00,21.53,21.58,21.43,21.45,792100.0,15.4116,15.4474,15.34,15.3543,792100.0
2009-04-24 11:10:00,21.44,21.48,21.34,21.42,782700.0,15.3472,15.3758,15.2756,15.3328,782700.0
2009-04-24 11:20:00,21.43,21.47,21.35,21.38,694800.0,15.34,15.3686,15.2827,15.3042,694800.0
2009-04-24 11:30:00,21.38,21.53,21.33,21.52,863400.0,15.3042,15.4116,15.2684,15.4044,863400.0
2009-04-24 11:40:00,21.52,21.64,21.43,21.53,885200.0,15.4044,15.4903,15.34,15.4116,885200.0
2009-04-24 11:50:00,21.52,21.56,21.4,21.55,731600.0,15.4044,15.433,15.3185,15.4259,731600.0
2009-04-24 12:00:00,21.55,21.62,21.46,21.49,813500.0,15.4259,15.476,15.3615,15.3829,813500.0
2009-04-24 12:10:00,21.48,21.58,21.44,21.56,626000.0,15.3758,15.4474,15.3472,15.433,626000.0
2009-04-24 12:20:00,21.56,22.08,21.51,22.07,1495800.0,15.433,15.8053,15.3973,15.7981,1495800.0
2009-04-24 12:30:00,22.08,22.49,22.02,22.49,2788000.0,15.8053,16.0988,15.7623,16.0988,2788000.0
2009-04-24 12:40:00,22.49,22.5,22.22,22.32,1526800.0,16.0988,16.1059,15.9055,15.9771,1526800.0
2009-04-24 12:50:00,22.33,22.48,22.24,22.45,858200.0,15.9842,16.0916,15.9198,16.0701,858200.0
2009-04-24 13:00:00,22.44,22.63,22.31,22.46,998400.0,16.063,16.199,15.9699,16.0773,998400.0
2009-04-24 13:10:00,22.46,22.48,22.28,22.37,726000.0,16.0773,16.0916,15.9484,16.0129,726000.0
2009-04-24 13:20:00,22.37,22.38,22.07,22.12,1031000.0,16.0129,16.02,15.7981,15.8339,1031000.0
2009-04-24 13:30:00,22.13,22.13,21.83,21.9,1274300.0,15.8411,15.8411,15.6263,15.6764,1274300.0
2009-04-24 13:40:00,21.9,22.05,21.83,21.97,608800.0,15.6764,15.7838,15.6263,15.7265,608800.0
2009-04-24 13:50:00,21.97,21.97,21.8,21.95,793200.0,15.7265,15.7265,15.6048,15.7122,793200.0
2009-04-24 14:00:00,21.94,22.24,21.6,21.84,2844700.0,15.7051,15.9198,15.4617,15.6335,2844700.0
2009-04-24 14:10:00,21.85,21.92,21.47,21.82,2085800.0,15.6406,15.6907,15.3686,15.6192,2085800.0
2009-04-24 14:20:00,21.81,22.02,21.7,21.95,1413500.0,15.612,15.7623,15.5333,15.7122,1413500.0
2009-04-24 14:30:00,21.96,22.49,21.94,22.4,2323600.0,15.7194,16.0988,15.7051,16.0343,2323600.0
2009-04-24 14:40:00,22.4,22.48,22.17,22.24,1546000.0,16.0343,16.0916,15.8697,15.9198,1546000.0
2009-04-24 14:50:00,22.25,22.38,22.2,22.37,1024500.0,15.927,16.02,15.8912,16.0129,1024500.0
2009-04-24 15:00:00,22.39,22.46,22.23,22.23,1090800.0,16.0272,16.0773,15.9126,15.9126,1090800.0
2009-04-24 15:10:00,22.23,22.39,22.23,22.25,1048500.0,15.9126,16.0272,15.9126,15.927,1048500.0
2009-04-24 15:20:00,22.25,22.3,22.11,22.25,1083000.0,15.927,15.9628,15.8267,15.927,1083000.0
2009-04-24 15:30:00,22.25,22.34,22.15,22.25,1231100.0,15.927,15.9914,15.8554,15.927,1231100.0
2009-04-24 15:40:00,22.25,22.33,22.14,22.27,1847000.0,15.927,15.9842,15.8482,15.9413,1847000.0
2009-04-24 15:50:00,22.27,22.3,21.63,21.9,3464200.0,15.9413,15.9628,15.4832,15.6764,3464200.0
2009-04-27 09:30:00,21.6,21.95,21.46,21.77,1748400.0,15.4617,15.7122,15.3615,15.5834,1748400.0
2009-04-27 09:40:00,21.78,22.13,21.64,22.07,1423800.0,15.5905,15.8411,15.4903,15.7981,1423800.0
2009-04-27 09:50:00,22.07,22.09,21.85,21.95,1163700.0,15.7981,15.8124,15.6406,15.7122,1163700.0
2009-04-27 10:00:00,21.95,22.06,21.81,21.83,1055400.0,15.7122,15.791,15.612,15.6263,1055400.0
2009-04-27 10:10:00,21.83,21.85,21.7,21.84,1153300.0,15.6263,15.6406,15.5333,15.6335,1153300.0
2009-04-27 10:20:00,21.85,21.92,21.76,21.86,690300.0,15.6406,15.6907,15.5762,15.6478,690300.0
2009-04-27 10:30:00,21.86,22.02,21.77,22.02,933600.0,15.6478,15.7623,15.5834,15.7623,933600.0
2009-04-27 10:40:00,22.02,22.19,22.02,22.13,991500.0,15.7623,15.884,15.7623,15.8411,991500.0
2009-04-27 10:50:00,22.12,22.24,22.11,22.19,775600.0,15.8339,15.9198,15.8267,15.884,775600.0
2009-04-27 11:00:00,22.19,22.27,22.13,22.27,757300.0,15.884,15.9413,15.8411,15.9413,757300.0
2009-04-27 11:10:00,22.27,22.28,22.14,22.19,656800.0,15.9413,15.9484,15.8482,15.884,656800.0
2009-04-27 11:20:00,22.19,22.2,22.1,22.15,553600.0,15.884,15.8912,15.8196,15.8554,553600.0
2009-04-27 11:30:00,22.13,22.18,21.89,22.01,870700.0,15.8411,15.8769,15.6693,15.7552,870700.0
2009-04-27 11:40:00,22.01,22.07,21.97,22.03,537200.0,15.7552,15.7981,15.7265,15.7695,537200.0
2009-04-27 11:50:00,22.03,22.03,21.92,22.02,449900.0,15.7695,15.7695,15.6907,15.7623,449900.0
2009-04-27 12:00:00,22.02,22.04,21.9,21.9,559500.0,15.7623,15.7766,15.6764,15.6764,559500.0
2009-04-27 12:10:00,21.91,21.91,21.76,21.76,455900.0,15.6836,15.6836,15.5762,15.5762,455900.0
2009-04-27 12:20:00,21.77,21.78,21.65,21.7,611400.0,15.5834,15.5905,15.4975,15.5333,611400.0
2009-04-27 12:30:00,21.7,21.75,21.62,21.74,473300.0,15.5333,15.5691,15.476,15.5619,473300.0
2009-04-27 12:40:00,21.74,21.74,21.6,21.7,456000.0,15.5619,15.5619,15.4617,15.5333,456000.0
2009-04-27 12:50:00,21.7,21.76,21.5,21.72,487900.0,15.5333,15.5762,15.3901,15.5476,487900.0
2009-04-27 13:00:00,21.73,21.76,21.65,21.71,348500.0,15.5547,15.5762,15.4975,15.5404,348500.0
2009-04-27 13:10:00,21.7,21.77,21.63,21.65,509700.0,15.5333,15.5834,15.4832,15.4975,509700.0
2009-04-27 13:20:00,21.65,21.7,21.6,21.65,493500.0,15.4975,15.5333,15.4617,15.4975,493500.0
2009-04-27 13:30:00,21.65,21.72,21.6,21.67,427800.0,15.4975,15.5476,15.4617,15.5118,427800.0
2009-04-27 13:40:00,21.67,21.77,21.62,21.66,467200.0,15.5118,15.5834,15.476,15.5046,467200.0
2009-04-27 13:50:00,21.65,21.7,21.55,21.68,675300.0,15.4975,15.5333,15.4259,15.5189,675300.0
2009-04-27 14:00:00,21.68,21.68,21.53,21.56,591000.0,15.5189,15.5189,15.4116,15.433,591000.0
2009-04-27 14:10:00,21.56,21.65,21.52,21.59,663600.0,15.433,15.4975,15.4044,15.4545,663600.0
2009-04-27 14:20:00,21.58,21.63,21.52,21.61,517100.0,15.4474,15.4832,15.4044,15.4688,517100.0
2009-04-27 14:30:00,21.61,21.79,21.61,21.69,685800.0,15.4688,15.5977,15.4688,15.5261,685800.0
2009-04-27 14:40:00,21.68,21.76,21.57,21.61,352900.0,15.5189,15.5762,15.4402,15.4688,352900.0
2009-04-27 14:50:00,21.61,21.68,21.55,21.59,532000.0,15.4688,15.5189,15.4259,15.4545,532000.0
2009-04-27 15:00:00,21.6,21.64,21.34,21.44,1118800.0,15.4617,15.4903,15.2756,15.3472,1118800.0
2009-04-27 15:10:00,21.44,21.6,21.38,21.58,811000.0,15.3472,15.4617,15.3042,15.4474,811000.0
2009-04-27 15:20:00,21.58,21.6,21.25,21.29,1120800.0,15.4474,15.4617,15.2111,15.2398,1120800.0
2009-04-27 15:30:00,21.29,21.4,21.16,21.21,1377300.0,15.2398,15.3185,15.1467,15.1825,1377300.0
2009-04-27 15:40:00,21.22,21.53,21.17,21.36,1946900.0,15.1897,15.4116,15.1539,15.2899,1946900.0
2009-04-27 15:50:00,21.36,21.45,21.2,21.27,2190700.0,15.2899,15.3543,15.1754,15.2255,2190700.0
2009-04-28 09:30:00,20.93,21.37,20.69,21.2,2422900.0,15.0295,15.3454,14.8571,15.2233,2422900.0
2009-04-28 09:40:00,21.2,21.32,20.96,21.08,1197000.0,15.2233,15.3095,15.051,15.1372,1197000.0
2009-04-28 09:50:00,21.08,21.25,21.02,21.11,1288600.0,15.1372,15.2593,15.0941,15.1587,1288600.0
2009-04-28 10:00:00,21.11,21.31,21.0,21.24,1327000.0,15.1587,15.3023,15.0797,15.2521,1327000.0
2009-04-28 10:10:00,21.24,21.41,21.14,21.35,985500.0,15.2521,15.3741,15.1803,15.3311,985500.0
2009-04-28 10:20:00,21.36,21.78,21.32,21.68,1583800.0,15.3382,15.6398,15.3095,15.568,1583800.0
2009-04-28 10:30:00,21.68,21.73,21.51,21.64,664700.0,15.568,15.6039,15.446,15.5393,664700.0
2009-04-28 10:40:00,21.64,21.75,21.59,21.61,710700.0,15.5393,15.6183,15.5034,15.5178,710700.0
2009-04-28 10:50:00,21.6,21.63,21.5,21.55,601200.0,15.5106,15.5321,15.4388,15.4747,601200.0
2009-04-28 11:00:00,21.54,21.6,21.43,21.5,503600.0,15.4675,15.5106,15.3885,15.4388,503600.0
2009-04-28 11:10:00,21.5,21.53,21.38,21.48,486900.0,15.4388,15.4603,15.3526,15.4244,486900.0
2009-04-28 11:20:00,21.48,21.58,21.39,21.54,515600.0,15.4244,15.4962,15.3598,15.4675,515600.0
2009-04-28 11:30:00,21.55,21.57,21.45,21.55,462300.0,15.4747,15.489,15.4029,15.4747,462300.0
2009-04-28 11:40:00,21.55,21.58,21.46,21.51,385100.0,15.4747,15.4962,15.41,15.446,385100.0
2009-04-28 11:50:00,21.51,21.6,21.48,21.57,349200.0,15.446,15.5106,15.4244,15.489,349200.0
2009-04-28 12:00:00,21.58,21.69,21.57,21.62,466700.0,15.4962,15.5752,15.489,15.5249,466700.0
2009-04-28 12:10:00,21.62,21.68,21.58,21.63,293100.0,15.5249,15.568,15.4962,15.5321,293100.0
2009-04-28 12:20:00,21.64,21.69,21.55,21.55,561300.0,15.5393,15.5752,15.4747,15.4747,561300.0
2009-04-28 12:30:00,21.56,21.61,21.53,21.61,293200.0,15.4819,15.5178,15.4603,15.5178,293200.0
2009-04-28 12:40:00,21.61,21.68,21.55,21.57,418400.0,15.5178,15.568,15.4747,15.489,418400.0
2009-04-28 12:50:00,21.58,21.67,21.55,21.65,324400.0,15.4962,15.5608,15.4747,15.5465,324400.0
2009-04-28 13:00:00,21.65,21.69,21.59,21.62,391700.0,15.5465,15.5752,15.5034,15.5249,391700.0
2009-04-28 13:10:00,21.62,21.64,21.51,21.56,321900.0,15.5249,15.5393,15.446,15.4819,321900.0
2009-04-28 13:20:00,21.55,21.58,21.47,21.5,376100.0,15.4747,15.4962,15.4172,15.4388,376100.0
2009-04-28 13:30:00,21.49,21.61,21.46,21.56,351900.0,15.4316,15.5178,15.41,15.4819,351900.0
2009-04-28 13:40:00,21.56,21.62,21.47,21.51,321000.0,15.4819,15.5249,15.4172,15.446,321000.0
2009-04-28 13:50:00,21.52,21.52,21.39,21.4,368600.0,15.4531,15.4531,15.3598,15.367,368600.0
2009-04-28 14:00:00,21.39,21.48,21.37,21.47,690300.0,15.3598,15.4244,15.3454,15.4172,690300.0
2009-04-28 14:10:00,21.47,21.49,21.37,21.42,281000.0,15.4172,15.4316,15.3454,15.3813,281000.0
2009-04-28 14:20:00,21.41,21.53,21.41,21.51,399000.0,15.3741,15.4603,15.3741,15.446,399000.0
2009-04-28 14:30:00,21.51,21.58,21.48,21.55,411500.0,15.446,15.4962,15.4244,15.4747,411500.0
2009-04-28 14:40:00,21.56,21.58,21.47,21.5,363800.0,15.4819,15.4962,15.4172,15.4388,363800.0
2009-04-28 14:50:00,21.51,21.52,21.44,21.45,313500.0,15.446,15.4531,15.3957,15.4029,313500.0
2009-04-28 15:00:00,21.45,21.52,21.45,21.49,439100.0,15.4029,15.4531,15.4029,15.4316,439100.0
2009-04-28 15:10:00,21.48,21.53,21.31,21.32,633200.0,15.4244,15.4603,15.3023,15.3095,633200.0
2009-04-28 15:20:00,21.31,21.35,21.2,21.26,838200.0,15.3023,15.3311,15.2233,15.2664,838200.0
2009-04-28 15:30:00,21.26,21.26,21.16,21.22,635200.0,15.2664,15.2664,15.1946,15.2377,635200.0
2009-04-28 15:40:00,21.22,21.35,21.11,21.34,1180900.0,15.2377,15.3311,15.1587,15.3239,1180900.0
2009-04-28 15:50:00,21.33,21.35,21.02,21.05,1727700.0,15.3167,15.3311,15.0941,15.1156,1727700.0
2009-04-29 09:30:00,21.45,21.62,21.35,21.62,1255100.0,15.4029,15.5249,15.3311,15.5249,1255100.0
2009-04-29 09:40:00,21.62,21.63,21.32,21.34,1166300.0,15.5249,15.5321,15.3095,15.3239,1166300.0
2009-04-29 09:50:00,21.34,21.43,21.26,21.4,1399200.0,15.3239,15.3885,15.2664,15.367,1399200.0
2009-04-29 10:00:00,21.4,21.68,21.36,21.66,1973000.0,15.367,15.568,15.3382,15.5537,1973000.0
2009-04-29 10:10:00,21.66,22.15,21.65,22.12,1856100.0,15.5537,15.9055,15.5465,15.884,1856100.0
2009-04-29 10:20:00,22.13,22.25,21.97,22.19,2025400.0,15.8912,15.9773,15.7763,15.9342,2025400.0
2009-04-29 10:30:00,22.19,22.35,22.06,22.18,1305700.0,15.9342,16.0491,15.8409,15.9271,1305700.0
2009-04-29 10:40:00,22.18,22.32,22.11,22.11,999300.0,15.9271,16.0276,15.8768,15.8768,999300.0
2009-04-29 10:50:00,22.11,22.19,22.06,22.19,577900.0,15.8768,15.9342,15.8409,15.9342,577900.0
2009-04-29 11:00:00,22.18,22.27,22.11,22.27,680800.0,15.9271,15.9917,15.8768,15.9917,680800.0
2009-04-29 11:10:00,22.27,22.28,22.14,22.14,730700.0,15.9917,15.9989,15.8983,15.8983,730700.0
2009-04-29 11:20:00,22.15,22.27,22.14,22.26,665700.0,15.9055,15.9917,15.8983,15.9845,665700.0
2009-04-29 11:30:00,22.27,22.35,22.25,22.27,719800.0,15.9917,16.0491,15.9773,15.9917,719800.0
2009-04-29 11:40:00,22.27,22.34,22.25,22.26,456900.0,15.9917,16.042,15.9773,15.9845,456900.0
2009-04-29 11:50:00,22.27,22.35,22.26,22.31,441800.0,15.9917,16.0491,15.9845,16.0204,441800.0
2009-04-29 12:00:00,22.3,22.58,22.3,22.5,1129900.0,16.0132,16.2143,16.0132,16.1569,1129900.0
2009-04-29 12:10:00,22.49,22.55,22.38,22.47,502900.0,16.1497,16.1928,16.0707,16.1353,502900.0
2009-04-29 12:20:00,22.47,22.52,22.44,22.5,439700.0,16.1353,16.1712,16.1138,16.1569,439700.0
2009-04-29 12:30:00,22.51,22.62,22.46,22.46,579300.0,16.164,16.243,16.1281,16.1281,579300.0
2009-04-29 12:40:00,22.48,22.58,22.46,22.58,318300.0,16.1425,16.2143,16.1281,16.2143,318300.0
2009-04-29 12:50:00,22.58,22.71,22.56,22.71,535100.0,16.2143,16.3077,16.1999,16.3077,535100.0
2009-04-29 13:00:00,22.71,22.84,22.7,22.75,1036800.0,16.3077,16.401,16.3005,16.3364,1036800.0
2009-04-29 13:10:00,22.74,22.77,22.61,22.63,556300.0,16.3292,16.3507,16.2358,16.2502,556300.0
2009-04-29 13:20:00,22.62,23.01,22.61,22.92,1301600.0,16.243,16.5231,16.2358,16.4584,1301600.0
2009-04-29 13:30:00,22.92,23.0,22.74,22.75,991300.0,16.4584,16.5159,16.3292,16.3364,991300.0
2009-04-29 13:40:00,22.75,22.81,22.64,22.64,702900.0,16.3364,16.3795,16.2574,16.2574,702900.0
2009-04-29 13:50:00,22.64,22.74,22.61,22.63,447400.0,16.2574,16.3292,16.2358,16.2502,447400.0
2009-04-29 14:00:00,22.63,22.68,22.55,22.59,538800.0,16.2502,16.2861,16.1928,16.2215,538800.0
2009-04-29 14:10:00,22.6,22.62,22.45,22.51,1001200.0,16.2287,16.243,16.121,16.164,1001200.0
2009-04-29 14:20:00,22.52,22.84,22.48,22.81,1249400.0,16.1712,16.401,16.1425,16.3795,1249400.0
2009-04-29 14:30:00,22.81,23.18,22.78,22.99,2154900.0,16.3795,16.6452,16.3579,16.5087,2154900.0
2009-04-29 14:40:00,23.0,23.09,22.85,22.89,1763600.0,16.5159,16.5805,16.4082,16.4369,1763600.0
2009-04-29 14:50:00,22.89,23.05,22.81,23.05,1651700.0,16.4369,16.5518,16.3795,16.5518,1651700.0
2009-04-29 15:00:00,23.04,23.25,22.99,23.13,2020000.0,16.5446,16.6954,16.5087,16.6092,2020000.0
2009-04-29 15:10:00,23.13,23.24,23.02,23.11,1086100.0,16.6092,16.6882,16.5303,16.5949,1086100.0
2009-04-29 15:20:00,23.1,23.1,22.62,22.71,1924500.0,16.5877,16.5877,16.243,16.3077,1924500.0
2009-04-29 15:30:00,22.7,22.95,22.51,22.91,1827700.0,16.3005,16.48,16.164,16.4513,1827700.0
2009-04-29 15:40:00,22.9,23.02,22.63,22.71,1912100.0,16.4441,16.5303,16.2502,16.3077,1912100.0
2009-04-29 15:50:00,22.7,23.11,22.64,23.08,2815200.0,16.3005,16.5949,16.2574,16.5733,2815200.0
2009-04-30 09:30:00,23.78,24.25,23.74,24.22,3147300.0,17.076,17.4135,17.0473,17.392,3147300.0
2009-04-30 09:40:00,24.22,24.35,24.05,24.1,3045300.0,17.392,17.4853,17.2699,17.3058,3045300.0
2009-04-30 09:50:00,24.1,24.24,23.94,24.14,1991400.0,17.3058,17.4063,17.1909,17.3345,1991400.0
2009-04-30 10:00:00,24.14,24.25,24.04,24.07,1719900.0,17.3345,17.4135,17.2627,17.2842,1719900.0
2009-04-30 10:10:00,24.06,24.12,23.83,23.86,1651400.0,17.2771,17.3201,17.1119,17.1334,1651400.0
2009-04-30 10:20:00,23.85,24.09,23.76,24.09,1323800.0,17.1263,17.2986,17.0616,17.2986,1323800.0
2009-04-30 10:30:00,24.09,24.22,24.08,24.22,1239500.0,17.2986,17.392,17.2914,17.392,1239500.0
2009-04-30 10:40:00,24.22,24.3,24.12,24.27,1300800.0,17.392,17.4494,17.3201,17.4279,1300800.0
2009-04-30 10:50:00,24.27,24.46,24.26,24.34,1184800.0,17.4279,17.5643,17.4207,17.4781,1184800.0
2009-04-30 11:00:00,24.35,24.39,24.25,24.33,821700.0,17.4853,17.514,17.4135,17.4709,821700.0
2009-04-30 11:10:00,24.34,24.35,24.28,24.32,671400.0,17.4781,17.4853,17.435,17.4638,671400.0
2009-04-30 11:20:00,24.31,24.44,24.2,24.21,737000.0,17.4566,17.5499,17.3776,17.3848,737000.0
2009-04-30 11:30:00,24.21,24.35,24.1,24.1,857000.0,17.3848,17.4853,17.3058,17.3058,857000.0
2009-04-30 11:40:00,24.11,24.29,24.1,24.28,650000.0,17.313,17.4422,17.3058,17.435,650000.0
2009-04-30 11:50:00,24.27,24.29,24.18,24.18,727500.0,17.4279,17.4422,17.3632,17.3632,727500.0
2009-04-30 12:00:00,24.19,24.25,24.1,24.17,1475400.0,17.3704,17.4135,17.3058,17.3561,1475400.0
2009-04-30 12:10:00,24.16,24.24,24.13,24.2,547300.0,17.3489,17.4063,17.3273,17.3776,547300.0
2009-04-30 12:20:00,24.2,24.23,24.12,24.15,712300.0,17.3776,17.3991,17.3201,17.3417,712300.0
2009-04-30 12:30:00,24.15,24.16,23.99,24.09,1038800.0,17.3417,17.3489,17.2268,17.2986,1038800.0
2009-04-30 12:40:00,24.09,24.09,23.79,23.82,1368800.0,17.2986,17.2986,17.0832,17.1047,1368800.0
2009-04-30 12:50:00,23.83,23.99,23.79,23.99,947500.0,17.1119,17.2268,17.0832,17.2268,947500.0
2009-04-30 13:00:00,23.99,23.99,23.85,23.89,651700.0,17.2268,17.2268,17.1263,17.155,651700.0
2009-04-30 13:10:00,23.89,23.95,23.72,23.74,816000.0,17.155,17.1981,17.0329,17.0473,816000.0
2009-04-30 13:20:00,23.74,23.74,23.6,23.65,857700.0,17.0473,17.0473,16.9467,16.9826,857700.0
2009-04-30 13:30:00,23.65,23.79,23.62,23.65,757000.0,16.9826,17.0832,16.9611,16.9826,757000.0
2009-04-30 13:40:00,23.63,23.72,23.55,23.69,702400.0,16.9683,17.0329,16.9108,17.0114,702400.0
2009-04-30 13:50:00,23.69,23.86,23.64,23.79,650400.0,17.0114,17.1334,16.9755,17.0832,650400.0
2009-04-30 14:00:00,23.78,23.94,23.77,23.92,653400.0,17.076,17.1909,17.0688,17.1765,653400.0
2009-04-30 14:10:00,23.93,24.05,23.87,24.03,1056300.0,17.1837,17.2699,17.1406,17.2555,1056300.0
2009-04-30 14:20:00,24.03,24.12,24.01,24.1,860200.0,17.2555,17.3201,17.2412,17.3058,860200.0
2009-04-30 14:30:00,24.09,24.13,23.95,24.07,694900.0,17.2986,17.3273,17.1981,17.2842,694900.0
2009-04-30 14:40:00,24.07,24.08,23.85,23.92,733300.0,17.2842,17.2914,17.1263,17.1765,733300.0
2009-04-30 14:50:00,23.92,24.08,23.9,24.06,695500.0,17.1765,17.2914,17.1622,17.2771,695500.0
2009-04-30 15:00:00,24.05,24.06,23.75,23.81,1247900.0,17.2699,17.2771,17.0545,17.0975,1247900.0
2009-04-30 15:10:00,23.8,23.92,23.68,23.69,1125200.0,17.0904,17.1765,17.0042,17.0114,1125200.0
2009-04-30 15:20:00,23.68,23.89,23.64,23.87,1332600.0,17.0042,17.155,16.9755,17.1406,1332600.0
2009-04-30 15:30:00,23.87,24.0,23.84,23.97,1197500.0,17.1406,17.234,17.1191,17.2124,1197500.0
2009-04-30 15:40:00,23.96,23.98,23.82,23.91,1481700.0,17.2053,17.2196,17.1047,17.1694,1481700.0
2009-04-30 15:50:00,23.91,23.97,23.48,23.54,2286600.0,17.1694,17.2124,16.8606,16.9037,2286600.0
2009-05-01 09:30:00,23.74,24.28,23.69,24.18,1498000.0,17.0473,17.435,17.0114,17.3632,1498000.0
2009-05-01 09:40:00,24.18,24.45,24.06,24.44,1453400.0,17.3632,17.5571,17.2771,17.5499,1453400.0
2009-05-01 09:50:00,24.44,24.95,24.35,24.86,2188100.0,17.5499,17.9162,17.4853,17.8515,2188100.0
2009-05-01 10:00:00,24.87,24.96,24.72,24.83,1912300.0,17.8587,17.9233,17.751,17.83,1912300.0
2009-05-01 10:10:00,24.83,25.07,24.81,24.84,2258900.0,17.83,18.0023,17.8156,17.8372,2258900.0
2009-05-01 10:20:00,24.84,25.28,24.81,25.2,2430200.0,17.8372,18.1531,17.8156,18.0957,2430200.0
2009-05-01 10:30:00,25.2,25.35,25.05,25.24,1794600.0,18.0957,18.2034,17.988,18.1244,1794600.0
2009-05-01 10:40:00,25.23,25.3,25.05,25.25,1123600.0,18.1172,18.1675,17.988,18.1316,1123600.0
2009-05-01 10:50:00,25.25,25.25,25.05,25.13,1033600.0,18.1316,18.1316,17.988,18.0454,1033600.0
2009-05-01 11:00:00,25.13,25.3,25.07,25.3,1409300.0,18.0454,18.1675,18.0023,18.1675,1409300.0
2009-05-01 11:10:00,25.29,25.84,25.29,25.67,3084600.0,18.1603,18.5552,18.1603,18.4332,3084600.0
2009-05-01 11:20:00,25.67,25.81,25.46,25.57,1422700.0,18.4332,18.5337,18.2824,18.3614,1422700.0
2009-05-01 11:30:00,25.57,25.73,25.54,25.73,1055300.0,18.3614,18.4763,18.3398,18.4763,1055300.0
2009-05-01 11:40:00,25.73,25.78,25.47,25.55,1604700.0,18.4763,18.5122,18.2896,18.347,1604700.0
2009-05-01 11:50:00,25.55,25.73,25.44,25.67,1190000.0,18.347,18.4763,18.268,18.4332,1190000.0
2009-05-01 12:00:00,25.67,25.74,25.56,25.71,1172200.0,18.4332,18.4834,18.3542,18.4619,1172200.0
2009-05-01 12:10:00,25.71,25.79,25.6,25.72,1188600.0,18.4619,18.5193,18.3829,18.4691,1188600.0
2009-05-01 12:20:00,25.71,25.75,25.62,25.68,566700.0,18.4619,18.4906,18.3973,18.4404,566700.0
2009-05-01 12:30:00,25.68,25.7,25.56,25.63,635300.0,18.4404,18.4547,18.3542,18.4045,635300.0
2009-05-01 12:40:00,25.64,25.67,25.6,25.66,542900.0,18.4116,18.4332,18.3829,18.426,542900.0
2009-05-01 12:50:00,25.65,25.93,25.63,25.86,1570000.0,18.4188,18.6199,18.4045,18.5696,1570000.0
2009-05-01 13:00:00,25.86,25.98,25.8,25.95,1393500.0,18.5696,18.6558,18.5265,18.6342,1393500.0
2009-05-01 13:10:00,25.95,26.19,25.9,26.18,1967700.0,18.6342,18.8066,18.5983,18.7994,1967700.0
2009-05-01 13:20:00,26.18,26.29,26.11,26.29,1388700.0,18.7994,18.8784,18.7491,18.8784,1388700.0
2009-05-01 13:30:00,26.3,26.43,26.27,26.38,2088200.0,18.8856,18.9789,18.864,18.943,2088200.0
2009-05-01 13:40:00,26.38,26.48,26.12,26.15,2084900.0,18.943,19.0148,18.7563,18.7779,2084900.0
2009-05-01 13:50:00,26.14,26.18,25.97,26.01,1146800.0,18.7707,18.7994,18.6486,18.6773,1146800.0
2009-05-01 14:00:00,26.01,26.05,25.94,25.99,1040800.0,18.6773,18.706,18.6271,18.663,1040800.0
2009-05-01 14:10:00,25.99,25.99,25.79,25.85,855000.0,18.663,18.663,18.5193,18.5624,855000.0
2009-05-01 14:20:00,25.85,26.11,25.83,25.96,1018400.0,18.5624,18.7491,18.5481,18.6414,1018400.0
2009-05-01 14:30:00,25.96,26.09,25.89,26.0,630200.0,18.6414,18.7348,18.5912,18.6701,630200.0
2009-05-01 14:40:00,26.0,26.03,25.84,25.94,933200.0,18.6701,18.6917,18.5552,18.6271,933200.0
2009-05-01 14:50:00,25.94,25.95,25.85,25.93,722800.0,18.6271,18.6342,18.5624,18.6199,722800.0
2009-05-01 15:00:00,25.93,26.18,25.92,25.99,1182100.0,18.6199,18.7994,18.6127,18.663,1182100.0
2009-05-01 15:10:00,25.99,26.01,25.69,25.71,2078900.0,18.663,18.6773,18.4475,18.4619,2078900.0
2009-05-01 15:20:00,25.71,25.91,25.66,25.8,1362400.0,18.4619,18.6055,18.426,18.5265,1362400.0
2009-05-01 15:30:00,25.8,25.95,25.71,25.84,1543200.0,18.5265,18.6342,18.4619,18.5552,1543200.0
2009-05-01 15:40:00,25.84,26.01,25.76,25.93,1917800.0,18.5552,18.6773,18.4978,18.6199,1917800.0
2009-05-01 15:50:00,25.92,26.1,25.79,25.96,3046000.0,18.6127,18.742,18.5193,18.6414,3046000.0
2009-05-04 09:30:00,26.21,26.33,25.66,26.08,2437600.0,18.8209,18.9071,18.426,18.7276,2437600.0
2009-05-04 09:40:00,26.08,26.39,26.08,26.29,1632700.0,18.7276,18.9502,18.7276,18.8784,1632700.0
2009-05-04 09:50:00,26.29,26.67,26.29,26.63,1573300.0,18.8784,19.1513,18.8784,19.1225,1573300.0
2009-05-04 10:00:00,26.63,26.9,26.55,26.59,1887100.0,19.1225,19.3164,19.0651,19.0938,1887100.0
2009-05-04 10:10:00,26.59,26.71,26.52,26.63,1197700.0,19.0938,19.18,19.0435,19.1225,1197700.0
2009-05-04 10:20:00,26.62,26.69,26.31,26.33,1232900.0,19.1154,19.1656,18.8927,18.9071,1232900.0
2009-05-04 10:30:00,26.34,26.34,26.16,26.25,1074300.0,18.9143,18.9143,18.785,18.8497,1074300.0
2009-05-04 10:40:00,26.25,26.25,26.01,26.17,1144900.0,18.8497,18.8497,18.6773,18.7922,1144900.0
2009-05-04 10:50:00,26.17,26.28,26.05,26.1,989700.0,18.7922,18.8712,18.706,18.742,989700.0
2009-05-04 11:00:00,26.1,26.22,26.0,26.11,1018000.0,18.742,18.8281,18.6701,18.7491,1018000.0
2009-05-04 11:10:00,26.11,26.17,25.91,25.95,963200.0,18.7491,18.7922,18.6055,18.6342,963200.0
2009-05-04 11:20:00,25.94,26.04,25.82,25.94,1001200.0,18.6271,18.6989,18.5409,18.6271,1001200.0
2009-05-04 11:30:00,25.94,26.1,25.85,25.95,867800.0,18.6271,18.742,18.5624,18.6342,867800.0
2009-05-04 11:40:00,25.94,26.22,25.87,26.14,1062600.0,18.6271,18.8281,18.5768,18.7707,1062600.0
2009-05-04 11:50:00,26.15,26.23,26.06,26.16,655700.0,18.7779,18.8353,18.7132,18.785,655700.0
2009-05-04 12:00:00,26.17,26.17,25.91,25.94,698000.0,18.7922,18.7922,18.6055,18.6271,698000.0
2009-05-04 12:10:00,25.94,26.02,25.9,25.98,607800.0,18.6271,18.6845,18.5983,18.6558,607800.0
2009-05-04 12:20:00,25.99,26.0,25.8,25.88,675000.0,18.663,18.6701,18.5265,18.584,675000.0
2009-05-04 12:30:00,25.87,26.05,25.86,26.04,516800.0,18.5768,18.706,18.5696,18.6989,516800.0
2009-05-04 12:40:00,26.02,26.16,25.94,26.16,583900.0,18.6845,18.785,18.6271,18.785,583900.0
2009-05-04 12:50:00,26.16,26.2,26.05,26.09,517900.0,18.785,18.8138,18.706,18.7348,517900.0
2009-05-04 13:00:00,26.08,26.16,26.06,26.11,403200.0,18.7276,18.785,18.7132,18.7491,403200.0
2009-05-04 13:10:00,26.11,26.18,26.01,26.07,345100.0,18.7491,18.7994,18.6773,18.7204,345100.0
2009-05-04 13:20:00,26.08,26.19,26.05,26.12,461300.0,18.7276,18.8066,18.706,18.7563,461300.0
2009-05-04 13:30:00,26.11,26.28,26.09,26.25,679300.0,18.7491,18.8712,18.7348,18.8497,679300.0
2009-05-04 13:40:00,26.26,26.37,26.2,26.25,756500.0,18.8568,18.9358,18.8138,18.8497,756500.0
2009-05-04 13:50:00,26.25,26.34,26.13,26.19,633300.0,18.8497,18.9143,18.7635,18.8066,633300.0
2009-05-04 14:00:00,26.19,26.36,26.17,26.18,878300.0,18.8066,18.9287,18.7922,18.7994,878300.0
2009-05-04 14:10:00,26.17,26.26,26.14,26.19,488600.0,18.7922,18.8568,18.7707,18.8066,488600.0
2009-05-04 14:20:00,26.2,26.3,26.14,26.25,708700.0,18.8138,18.8856,18.7707,18.8497,708700.0
2009-05-04 14:30:00,26.25,26.32,26.18,26.19,768000.0,18.8497,18.8999,18.7994,18.8066,768000.0
2009-05-04 14:40:00,26.19,26.3,26.16,26.25,674900.0,18.8066,18.8856,18.785,18.8497,674900.0
2009-05-04 14:50:00,26.26,26.35,26.16,26.2,767200.0,18.8568,18.9215,18.785,18.8138,767200.0
2009-05-04 15:00:00,26.21,26.53,26.19,26.42,1424900.0,18.8209,19.0507,18.8066,18.9717,1424900.0
2009-05-04 15:10:00,26.43,26.65,26.36,26.64,1160300.0,18.9789,19.1369,18.9287,19.1297,1160300.0
2009-05-04 15:20:00,26.65,26.69,26.49,26.58,1048600.0,19.1369,19.1656,19.022,19.0866,1048600.0
2009-05-04 15:30:00,26.59,26.7,26.5,26.66,1381100.0,19.0938,19.1728,19.0292,19.1441,1381100.0
2009-05-04 15:40:00,26.66,26.79,26.56,26.7,1699400.0,19.1441,19.2374,19.0723,19.1728,1699400.0
2009-05-04 15:50:00,26.7,27.23,26.69,27.19,5406600.0,19.1728,19.5534,19.1656,19.5247,5406600.0
2009-05-05 09:30:00,26.83,27.78,26.56,27.56,1641200.0,19.2662,19.9483,19.0723,19.7904,1641200.0
2009-05-05 09:40:00,27.56,27.73,26.63,26.96,1600400.0,19.7904,19.9124,19.1225,19.3595,1600400.0
2009-05-05 09:50:00,26.95,27.35,26.88,27.27,950300.0,19.3523,19.6396,19.3021,19.5821,950300.0
2009-05-05 10:00:00,27.27,27.45,27.15,27.21,1089400.0,19.5821,19.7114,19.4959,19.539,1089400.0
2009-05-05 10:10:00,27.21,27.43,27.16,27.4,646300.0,19.539,19.697,19.5031,19.6755,646300.0
2009-05-05 10:20:00,27.4,27.5,27.33,27.49,823400.0,19.6755,19.7473,19.6252,19.7401,823400.0
2009-05-05 10:30:00,27.5,27.5,27.34,27.42,942900.0,19.7473,19.7473,19.6324,19.6898,942900.0
2009-05-05 10:40:00,27.43,27.48,27.15,27.3,667800.0,19.697,19.7329,19.4959,19.6037,667800.0
2009-05-05 10:50:00,27.29,27.54,27.23,27.27,710000.0,19.5965,19.776,19.5534,19.5821,710000.0
2009-05-05 11:00:00,27.28,27.55,27.27,27.47,501300.0,19.5893,19.7832,19.5821,19.7257,501300.0
2009-05-05 11:10:00,27.47,27.58,27.32,27.44,469400.0,19.7257,19.8047,19.618,19.7042,469400.0
2009-05-05 11:20:00,27.44,27.53,27.39,27.44,383300.0,19.7042,19.7688,19.6683,19.7042,383300.0
2009-05-05 11:30:00,27.44,27.65,27.43,27.52,607200.0,19.7042,19.855,19.697,19.7616,607200.0
2009-05-05 11:40:00,27.54,27.73,27.47,27.5,802100.0,19.776,19.9124,19.7257,19.7473,802100.0
2009-05-05 11:50:00,27.5,27.57,27.5,27.54,280600.0,19.7473,19.7975,19.7473,19.776,280600.0
2009-05-05 12:00:00,27.54,27.56,27.38,27.47,523400.0,19.776,19.7904,19.6611,19.7257,523400.0
2009-05-05 12:10:00,27.47,27.57,27.45,27.56,458900.0,19.7257,19.7975,19.7114,19.7904,458900.0
2009-05-05 12:20:00,27.56,27.57,27.46,27.55,505600.0,19.7904,19.7975,19.7185,19.7832,505600.0
2009-05-05 12:30:00,27.55,27.56,27.3,27.32,333500.0,19.7832,19.7904,19.6037,19.618,333500.0
2009-05-05 12:40:00,27.32,27.38,27.18,27.37,400500.0,19.618,19.6611,19.5175,19.6539,400500.0
2009-05-05 12:50:00,27.37,27.39,27.22,27.23,391300.0,19.6539,19.6683,19.5462,19.5534,391300.0
2009-05-05 13:00:00,27.24,27.26,27.18,27.19,366900.0,19.5606,19.5749,19.5175,19.5247,366900.0
2009-05-05 13:10:00,27.19,27.25,27.11,27.21,285400.0,19.5247,19.5677,19.4672,19.539,285400.0
2009-05-05 13:20:00,27.21,27.24,27.06,27.09,359300.0,19.539,19.5606,19.4313,19.4529,359300.0
2009-05-05 13:30:00,27.09,27.1,26.97,27.0,525100.0,19.4529,19.46,19.3667,19.3882,525100.0
2009-05-05 13:40:00,27.01,27.07,26.9,26.99,383500.0,19.3954,19.4385,19.3164,19.381,383500.0
2009-05-05 13:50:00,26.99,27.08,26.99,27.06,298600.0,19.381,19.4457,19.381,19.4313,298600.0
2009-05-05 14:00:00,27.08,27.1,27.01,27.1,305900.0,19.4457,19.46,19.3954,19.46,305900.0
2009-05-05 14:10:00,27.1,27.27,27.09,27.26,681900.0,19.46,19.5821,19.4529,19.5749,681900.0
2009-05-05 14:20:00,27.26,27.35,27.1,27.21,888800.0,19.5749,19.6396,19.46,19.539,888800.0
2009-05-05 14:30:00,27.2,27.36,27.12,27.26,489900.0,19.5318,19.6467,19.4744,19.5749,489900.0
2009-05-05 14:40:00,27.25,27.33,27.24,27.26,426800.0,19.5677,19.6252,19.5606,19.5749,426800.0
2009-05-05 14:50:00,27.27,27.4,27.23,27.23,385400.0,19.5821,19.6755,19.5534,19.5534,385400.0
2009-05-05 15:00:00,27.24,27.48,27.19,27.42,684800.0,19.5606,19.7329,19.5247,19.6898,684800.0
2009-05-05 15:10:00,27.41,27.43,27.26,27.28,475200.0,19.6826,19.697,19.5749,19.5893,475200.0
2009-05-05 15:20:00,27.28,27.39,27.21,27.36,601500.0,19.5893,19.6683,19.539,19.6467,601500.0
2009-05-05 15:30:00,27.36,27.47,27.25,27.29,599500.0,19.6467,19.7257,19.5677,19.5965,599500.0
2009-05-05 15:40:00,27.3,27.49,27.29,27.45,789900.0,19.6037,19.7401,19.5965,19.7114,789900.0
2009-05-05 15:50:00,27.45,27.48,27.04,27.09,1827200.0,19.7114,19.7329,19.4169,19.4529,1827200.0
2009-05-06 09:30:00,27.52,27.75,27.33,27.42,1225000.0,19.7616,19.9268,19.6252,19.6898,1225000.0
2009-05-06 09:40:00,27.42,27.54,27.11,27.42,1180500.0,19.6898,19.776,19.4672,19.6898,1180500.0
2009-05-06 09:50:00,27.43,27.75,27.35,27.71,935200.0,19.697,19.9268,19.6396,19.8981,935200.0
2009-05-06 10:00:00,27.73,27.75,27.32,27.4,851900.0,19.9124,19.9268,19.618,19.6755,851900.0
2009-05-06 10:10:00,27.39,27.61,27.37,27.43,479300.0,19.6683,19.8263,19.6539,19.697,479300.0
2009-05-06 10:20:00,27.43,27.52,26.95,26.99,990100.0,19.697,19.7616,19.3523,19.381,990100.0
2009-05-06 10:30:00,26.99,27.22,26.93,27.02,884400.0,19.381,19.5462,19.338,19.4026,884400.0
2009-05-06 10:40:00,27.02,27.12,26.82,27.01,659700.0,19.4026,19.4744,19.259,19.3954,659700.0
2009-05-06 10:50:00,27.01,27.25,27.01,27.2,473100.0,19.3954,19.5677,19.3954,19.5318,473100.0
2009-05-06 11:00:00,27.19,27.25,27.06,27.15,419600.0,19.5247,19.5677,19.4313,19.4959,419600.0
2009-05-06 11:10:00,27.15,27.34,27.01,27.02,541300.0,19.4959,19.6324,19.3954,19.4026,541300.0
2009-05-06 11:20:00,27.02,27.16,26.99,27.1,380600.0,19.4026,19.5031,19.381,19.46,380600.0
2009-05-06 11:30:00,27.1,27.3,27.04,27.25,422200.0,19.46,19.6037,19.4169,19.5677,422200.0
2009-05-06 11:40:00,27.25,27.3,27.14,27.29,336900.0,19.5677,19.6037,19.4888,19.5965,336900.0
2009-05-06 11:50:00,27.29,27.43,27.27,27.4,481400.0,19.5965,19.697,19.5821,19.6755,481400.0
2009-05-06 12:00:00,27.4,27.5,27.28,27.38,655400.0,19.6755,19.7473,19.5893,19.6611,655400.0
2009-05-06 12:10:00,27.38,27.54,27.37,27.49,692500.0,19.6611,19.776,19.6539,19.7401,692500.0
2009-05-06 12:20:00,27.49,27.58,27.43,27.54,409200.0,19.7401,19.8047,19.697,19.776,409200.0
2009-05-06 12:30:00,27.55,27.56,27.33,27.36,500700.0,19.7832,19.7904,19.6252,19.6467,500700.0
2009-05-06 12:40:00,27.35,27.4,27.3,27.39,368600.0,19.6396,19.6755,19.6037,19.6683,368600.0
2009-05-06 12:50:00,27.39,27.45,27.21,27.26,480200.0,19.6683,19.7114,19.539,19.5749,480200.0
2009-05-06 13:00:00,27.25,27.27,27.1,27.12,534400.0,19.5677,19.5821,19.46,19.4744,534400.0
2009-05-06 13:10:00,27.1,27.19,27.08,27.15,312900.0,19.46,19.5247,19.4457,19.4959,312900.0
2009-05-06 13:20:00,27.16,27.75,27.15,27.67,2797900.0,19.5031,19.9268,19.4959,19.8693,2797900.0
2009-05-06 13:30:00,27.67,28.2,27.59,27.98,2573700.0,19.8693,20.2499,19.8119,20.0919,2573700.0
2009-05-06 13:40:00,27.98,28.48,27.97,28.31,1885400.0,20.0919,20.451,20.0848,20.3289,1885400.0
2009-05-06 13:50:00,28.31,28.42,28.25,28.4,1631900.0,20.3289,20.4079,20.2858,20.3935,1631900.0
2009-05-06 14:00:00,28.39,28.44,28.25,28.39,928800.0,20.3864,20.4223,20.2858,20.3864,928800.0
2009-05-06 14:10:00,28.39,28.41,28.29,28.39,710800.0,20.3864,20.4007,20.3146,20.3864,710800.0
2009-05-06 14:20:00,28.38,28.45,28.27,28.38,1615700.0,20.3792,20.4294,20.3002,20.3792,1615700.0
2009-05-06 14:30:00,28.39,28.61,28.27,28.57,1718500.0,20.3864,20.5443,20.3002,20.5156,1718500.0
2009-05-06 14:40:00,28.58,28.74,28.38,28.67,1473300.0,20.5228,20.6377,20.3792,20.5874,1473300.0
2009-05-06 14:50:00,28.66,29.05,28.64,28.82,1715000.0,20.5802,20.8603,20.5659,20.6951,1715000.0
2009-05-06 15:00:00,28.82,29.04,28.56,28.85,1452300.0,20.6951,20.8531,20.5084,20.7167,1452300.0
2009-05-06 15:10:00,28.85,28.87,28.32,28.37,1569100.0,20.7167,20.731,20.3361,20.372,1569100.0
2009-05-06 15:20:00,28.36,28.53,27.93,28.13,1896100.0,20.3648,20.4869,20.056,20.1997,1896100.0
2009-05-06 15:30:00,28.13,28.42,28.02,28.26,1430800.0,20.1997,20.4079,20.1207,20.293,1430800.0
2009-05-06 15:40:00,28.25,28.55,28.25,28.48,1617300.0,20.2858,20.5013,20.2858,20.451,1617300.0
2009-05-06 15:50:00,28.48,28.64,28.13,28.49,3304600.0,20.451,20.5659,20.1997,20.4582,3304600.0
2009-05-07 09:30:00,28.74,28.98,28.1,28.56,3307200.0,20.6377,20.81,20.1781,20.5084,3307200.0
2009-05-07 09:40:00,28.55,28.75,28.13,28.13,2177100.0,20.5013,20.6449,20.1997,20.1997,2177100.0
2009-05-07 09:50:00,28.13,28.31,27.6,27.71,2547700.0,20.1997,20.3289,19.8191,19.8981,2547700.0
2009-05-07 10:00:00,27.72,27.98,27.45,27.8,1483500.0,19.9052,20.0919,19.7114,19.9627,1483500.0
2009-05-07 10:10:00,27.79,27.88,27.51,27.81,1129400.0,19.9555,20.0201,19.7544,19.9699,1129400.0
2009-05-07 10:20:00,27.81,27.95,27.43,27.49,1198800.0,19.9699,20.0704,19.697,19.7401,1198800.0
2009-05-07 10:30:00,27.49,27.69,27.17,27.3,1157100.0,19.7401,19.8837,19.5103,19.6037,1157100.0
2009-05-07 10:40:00,27.29,27.5,27.24,27.49,1197900.0,19.5965,19.7473,19.5606,19.7401,1197900.0
2009-05-07 10:50:00,27.5,27.5,27.25,27.32,786100.0,19.7473,19.7473,19.5677,19.618,786100.0
2009-05-07 11:00:00,27.32,27.35,26.83,26.83,1381900.0,19.618,19.6396,19.2662,19.2662,1381900.0
2009-05-07 11:10:00,26.83,26.85,26.51,26.66,1559800.0,19.2662,19.2805,19.0364,19.1441,1559800.0
2009-05-07 11:20:00,26.65,26.89,26.51,26.86,1068000.0,19.1369,19.3092,19.0364,19.2877,1068000.0
2009-05-07 11:30:00,26.86,26.93,26.76,26.83,714100.0,19.2877,19.338,19.2159,19.2662,714100.0
2009-05-07 11:40:00,26.83,26.92,26.66,26.74,483000.0,19.2662,19.3308,19.1441,19.2015,483000.0
2009-05-07 11:50:00,26.74,26.85,26.74,26.84,335400.0,19.2015,19.2805,19.2015,19.2733,335400.0
2009-05-07 12:00:00,26.85,26.86,26.61,26.63,458900.0,19.2805,19.2877,19.1082,19.1225,458900.0
2009-05-07 12:10:00,26.63,26.78,26.62,26.68,338700.0,19.1225,19.2302,19.1154,19.1584,338700.0
2009-05-07 12:20:00,26.68,26.84,26.62,26.79,305400.0,19.1584,19.2733,19.1154,19.2374,305400.0
2009-05-07 12:30:00,26.79,26.85,26.74,26.83,241700.0,19.2374,19.2805,19.2015,19.2662,241700.0
2009-05-07 12:40:00,26.84,26.98,26.82,26.92,553700.0,19.2733,19.3739,19.259,19.3308,553700.0
2009-05-07 12:50:00,26.92,26.94,26.82,26.83,391400.0,19.3308,19.3451,19.259,19.2662,391400.0
2009-05-07 13:00:00,26.82,26.87,26.71,26.78,502400.0,19.259,19.2949,19.18,19.2302,502400.0
2009-05-07 13:10:00,26.78,26.83,26.45,26.57,699400.0,19.2302,19.2662,18.9933,19.0794,699400.0
2009-05-07 13:20:00,26.58,26.63,26.45,26.48,570500.0,19.0866,19.1225,18.9933,19.0148,570500.0
2009-05-07 13:30:00,26.48,26.49,26.21,26.31,885200.0,19.0148,19.022,18.8209,18.8927,885200.0
2009-05-07 13:40:00,26.31,26.38,26.24,26.35,574600.0,18.8927,18.943,18.8425,18.9215,574600.0
2009-05-07 13:50:00,26.35,26.69,26.24,26.6,806100.0,18.9215,19.1656,18.8425,19.101,806100.0
2009-05-07 14:00:00,26.6,26.68,26.47,26.61,726500.0,19.101,19.1584,19.0076,19.1082,726500.0
2009-05-07 14:10:00,26.6,26.63,26.38,26.54,577700.0,19.101,19.1225,18.943,19.0579,577700.0
2009-05-07 14:20:00,26.55,26.72,26.53,26.72,459200.0,19.0651,19.1872,19.0507,19.1872,459200.0
2009-05-07 14:30:00,26.72,26.75,26.51,26.54,675400.0,19.1872,19.2087,19.0364,19.0579,675400.0
2009-05-07 14:40:00,26.54,26.62,26.39,26.59,573600.0,19.0579,19.1154,18.9502,19.0938,573600.0
2009-05-07 14:50:00,26.59,26.71,26.54,26.58,624400.0,19.0938,19.18,19.0579,19.0866,624400.0
2009-05-07 15:00:00,26.59,26.72,26.45,26.59,791300.0,19.0938,19.1872,18.9933,19.0938,791300.0
2009-05-07 15:10:00,26.59,26.71,26.53,26.7,483100.0,19.0938,19.18,19.0507,19.1728,483100.0
2009-05-07 15:20:00,26.7,27.01,26.65,26.9,962700.0,19.1728,19.3954,19.1369,19.3164,962700.0
2009-05-07 15:30:00,26.91,26.91,26.64,26.81,1447100.0,19.3236,19.3236,19.1297,19.2518,1447100.0
2009-05-07 15:40:00,26.81,27.05,26.67,26.92,1339100.0,19.2518,19.4241,19.1513,19.3308,1339100.0
2009-05-07 15:50:00,26.92,27.14,26.75,27.12,2612200.0,19.3308,19.4888,19.2087,19.4744,2612200.0
2009-05-08 09:30:00,24.99,25.52,24.73,24.93,12806700.0,17.9449,18.3255,17.7582,17.9018,12806700.0
2009-05-08 09:40:00,24.95,26.12,24.9,25.72,9335400.0,17.9162,18.7563,17.8803,18.4691,9335400.0
2009-05-08 09:50:00,25.72,26.04,25.3,25.67,6536400.0,18.4691,18.6989,18.1675,18.4332,6536400.0
2009-05-08 10:00:00,25.67,25.91,25.49,25.9,3718000.0,18.4332,18.6055,18.3039,18.5983,3718000.0
2009-05-08 10:10:00,25.9,26.08,25.81,25.9,5274100.0,18.5983,18.7276,18.5337,18.5983,5274100.0
2009-05-08 10:20:00,25.9,25.96,25.23,25.51,5366800.0,18.5983,18.6414,18.1172,18.3183,5366800.0
2009-05-08 10:30:00,25.5,25.84,25.4,25.82,2469900.0,18.3111,18.5552,18.2393,18.5409,2469900.0
2009-05-08 10:40:00,25.82,26.23,25.77,26.15,3268500.0,18.5409,18.8353,18.505,18.7779,3268500.0
2009-05-08 10:50:00,26.15,26.15,25.89,25.96,2486800.0,18.7779,18.7779,18.5912,18.6414,2486800.0
2009-05-08 11:00:00,25.96,26.29,25.95,26.13,2291600.0,18.6414,18.8784,18.6342,18.7635,2291600.0
2009-05-08 11:10:00,26.12,26.66,26.05,26.58,4118400.0,18.7563,19.1441,18.706,19.0866,4118400.0
2009-05-08 11:20:00,26.58,26.71,26.35,26.5,2959000.0,19.0866,19.18,18.9215,19.0292,2959000.0
2009-05-08 11:30:00,26.5,26.94,26.45,26.79,2309900.0,19.0292,19.3451,18.9933,19.2374,2309900.0
2009-05-08 11:40:00,26.79,26.88,26.64,26.81,1605000.0,19.2374,19.3021,19.1297,19.2518,1605000.0
2009-05-08 11:50:00,26.81,27.05,26.77,27.01,2274400.0,19.2518,19.4241,19.2231,19.3954,2274400.0
2009-05-08 12:00:00,27.02,27.35,26.96,27.29,2475100.0,19.4026,19.6396,19.3595,19.5965,2475100.0
2009-05-08 12:10:00,27.29,27.4,27.21,27.28,1771500.0,19.5965,19.6755,19.539,19.5893,1771500.0
2009-05-08 12:20:00,27.28,27.29,26.9,26.91,2150300.0,19.5893,19.5965,19.3164,19.3236,2150300.0
2009-05-08 12:30:00,26.91,27.24,26.84,27.18,1604500.0,19.3236,19.5606,19.2733,19.5175,1604500.0
2009-05-08 12:40:00,27.18,27.24,27.07,27.1,1096600.0,19.5175,19.5606,19.4385,19.46,1096600.0
2009-05-08 12:50:00,27.1,27.39,27.01,27.3,1125100.0,19.46,19.6683,19.3954,19.6037,1125100.0
2009-05-08 13:00:00,27.3,27.49,27.22,27.47,1033800.0,19.6037,19.7401,19.5462,19.7257,1033800.0
2009-05-08 13:10:00,27.47,27.56,27.25,27.37,1215400.0,19.7257,19.7904,19.5677,19.6539,1215400.0
2009-05-08 13:20:00,27.37,27.54,27.22,27.22,883400.0,19.6539,19.776,19.5462,19.5462,883400.0
2009-05-08 13:30:00,27.23,27.23,27.0,27.15,1599600.0,19.5534,19.5534,19.3882,19.4959,1599600.0
2009-05-08 13:40:00,27.15,27.34,27.12,27.26,899700.0,19.4959,19.6324,19.4744,19.5749,899700.0
2009-05-08 13:50:00,27.26,27.27,26.99,27.0,1028500.0,19.5749,19.5821,19.381,19.3882,1028500.0
2009-05-08 14:00:00,27.0,27.14,27.0,27.09,1065700.0,19.3882,19.4888,19.3882,19.4529,1065700.0
2009-05-08 14:10:00,27.08,27.25,27.04,27.07,1301100.0,19.4457,19.5677,19.4169,19.4385,1301100.0
2009-05-08 14:20:00,27.1,27.1,26.8,26.81,1507900.0,19.46,19.46,19.2446,19.2518,1507900.0
2009-05-08 14:30:00,26.82,27.17,26.8,27.16,1865500.0,19.259,19.5103,19.2446,19.5031,1865500.0
2009-05-08 14:40:00,27.16,27.28,27.1,27.22,1204500.0,19.5031,19.5893,19.46,19.5462,1204500.0
2009-05-08 14:50:00,27.24,27.34,27.21,27.3,1238900.0,19.5606,19.6324,19.539,19.6037,1238900.0
2009-05-08 15:00:00,27.3,27.47,27.23,27.33,1633700.0,19.6037,19.7257,19.5534,19.6252,1633700.0
2009-05-08 15:10:00,27.33,27.48,27.25,27.32,1674100.0,19.6252,19.7329,19.5677,19.618,1674100.0
2009-05-08 15:20:00,27.32,27.69,27.31,27.47,1887900.0,19.618,19.8837,19.6108,19.7257,1887900.0
2009-05-08 15:30:00,27.47,27.9,27.46,27.76,3541300.0,19.7257,20.0345,19.7185,19.934,3541300.0
2009-05-08 15:40:00,27.76,28.0,27.71,27.86,4124400.0,19.934,20.1063,19.8981,20.0058,4124400.0
2009-05-08 15:50:00,27.85,28.08,27.64,28.02,7610900.0,19.9986,20.1638,19.8478,20.1207,7610900.0
2009-05-11 09:30:00,27.66,27.94,27.37,27.4,3615400.0,19.8622,20.0632,19.6539,19.6755,3615400.0
2009-05-11 09:40:00,27.41,27.45,26.88,26.99,3067100.0,19.6826,19.7114,19.3021,19.381,3067100.0
2009-05-11 09:50:00,27.0,27.05,26.67,26.85,2321100.0,19.3882,19.4241,19.1513,19.2805,2321100.0
2009-05-11 10:00:00,26.85,27.0,26.8,26.84,1802200.0,19.2805,19.3882,19.2446,19.2733,1802200.0
2009-05-11 10:10:00,26.84,26.95,26.63,26.75,1929000.0,19.2733,19.3523,19.1225,19.2087,1929000.0
2009-05-11 10:20:00,26.75,26.84,26.46,26.54,1750300.0,19.2087,19.2733,19.0005,19.0579,1750300.0
2009-05-11 10:30:00,26.54,26.64,26.39,26.48,1611400.0,19.0579,19.1297,18.9502,19.0148,1611400.0
2009-05-11 10:40:00,26.49,26.94,26.47,26.83,1366100.0,19.022,19.3451,19.0076,19.2662,1366100.0
2009-05-11 10:50:00,26.83,26.95,26.76,26.9,913800.0,19.2662,19.3523,19.2159,19.3164,913800.0
2009-05-11 11:00:00,26.89,27.0,26.77,26.95,1002400.0,19.3092,19.3882,19.2231,19.3523,1002400.0
2009-05-11 11:10:00,26.96,27.0,26.87,26.99,1016100.0,19.3595,19.3882,19.2949,19.381,1016100.0
2009-05-11 11:20:00,27.0,27.0,26.88,26.96,657000.0,19.3882,19.3882,19.3021,19.3595,657000.0
2009-05-11 11:30:00,26.96,26.99,26.83,26.88,554000.0,19.3595,19.381,19.2662,19.3021,554000.0
2009-05-11 11:40:00,26.88,26.97,26.85,26.94,662300.0,19.3021,19.3667,19.2805,19.3451,662300.0
2009-05-11 11:50:00,26.94,26.96,26.62,26.69,1095200.0,19.3451,19.3595,19.1154,19.1656,1095200.0
2009-05-11 12:00:00,26.69,26.78,26.66,26.75,452800.0,19.1656,19.2302,19.1441,19.2087,452800.0
2009-05-11 12:10:00,26.75,26.86,26.66,26.86,560200.0,19.2087,19.2877,19.1441,19.2877,560200.0
2009-05-11 12:20:00,26.86,26.9,26.8,26.83,368900.0,19.2877,19.3164,19.2446,19.2662,368900.0
2009-05-11 12:30:00,26.83,26.84,26.64,26.66,443300.0,19.2662,19.2733,19.1297,19.1441,443300.0
2009-05-11 12:40:00,26.67,26.68,26.53,26.53,512000.0,19.1513,19.1584,19.0507,19.0507,512000.0
2009-05-11 12:50:00,26.53,26.56,26.47,26.48,726600.0,19.0507,19.0723,19.0076,19.0148,726600.0
2009-05-11 13:00:00,26.48,26.51,26.21,26.42,1116200.0,19.0148,19.0364,18.8209,18.9717,1116200.0
2009-05-11 13:10:00,26.42,26.56,26.41,26.51,653800.0,18.9717,19.0723,18.9646,19.0364,653800.0
2009-05-11 13:20:00,26.5,26.65,26.36,26.62,576100.0,19.0292,19.1369,18.9287,19.1154,576100.0
2009-05-11 13:30:00,26.62,26.63,26.38,26.52,726300.0,19.1154,19.1225,18.943,19.0435,726300.0
2009-05-11 13:40:00,26.52,26.55,26.46,26.51,436000.0,19.0435,19.0651,19.0005,19.0364,436000.0
2009-05-11 13:50:00,26.51,26.65,26.47,26.52,548300.0,19.0364,19.1369,19.0076,19.0435,548300.0
2009-05-11 14:00:00,26.51,26.57,26.44,26.51,427000.0,19.0364,19.0794,18.9861,19.0364,427000.0
2009-05-11 14:10:00,26.51,26.54,26.39,26.46,508600.0,19.0364,19.0579,18.9502,19.0005,508600.0
2009-05-11 14:20:00,26.46,26.48,26.36,26.44,533100.0,19.0005,19.0148,18.9287,18.9861,533100.0
2009-05-11 14:30:00,26.45,26.55,26.39,26.4,698000.0,18.9933,19.0651,18.9502,18.9574,698000.0
2009-05-11 14:40:00,26.4,26.52,26.4,26.52,501800.0,18.9574,19.0435,18.9574,19.0435,501800.0
2009-05-11 14:50:00,26.52,26.62,26.48,26.53,684000.0,19.0435,19.1154,19.0148,19.0507,684000.0
2009-05-11 15:00:00,26.52,26.7,26.5,26.7,1117700.0,19.0435,19.1728,19.0292,19.1728,1117700.0
2009-05-11 15:10:00,26.7,26.75,26.61,26.68,1187900.0,19.1728,19.2087,19.1082,19.1584,1187900.0
2009-05-11 15:20:00,26.69,26.7,26.4,26.47,1402600.0,19.1656,19.1728,18.9574,19.0076,1402600.0
2009-05-11 15:30:00,26.47,26.47,26.1,26.11,1748900.0,19.0076,19.0076,18.742,18.7491,1748900.0
2009-05-11 15:40:00,26.1,26.33,26.09,26.26,1832500.0,18.742,18.9071,18.7348,18.8568,1832500.0
2009-05-11 15:50:00,26.26,26.26,26.02,26.1,4094300.0,18.8568,18.8568,18.6845,18.742,4094300.0
2009-05-12 09:30:00,26.63,26.83,26.16,26.17,2060800.0,19.1225,19.2662,18.785,18.7922,2060800.0
2009-05-12 09:40:00,26.17,26.44,26.07,26.24,1759400.0,18.7922,18.9861,18.7204,18.8425,1759400.0
2009-05-12 09:50:00,26.24,26.45,26.01,26.35,1753300.0,18.8425,18.9933,18.6773,18.9215,1753300.0
2009-05-12 10:00:00,26.36,26.49,26.13,26.19,1211700.0,18.9287,19.022,18.7635,18.8066,1211700.0
2009-05-12 10:10:00,26.19,26.19,25.42,25.53,2691400.0,18.8066,18.8066,18.2537,18.3326,2691400.0
2009-05-12 10:20:00,25.53,25.74,25.24,25.65,2188700.0,18.3326,18.4834,18.1244,18.4188,2188700.0
2009-05-12 10:30:00,25.65,25.72,25.33,25.54,1203700.0,18.4188,18.4691,18.189,18.3398,1203700.0
2009-05-12 10:40:00,25.54,25.76,25.38,25.75,746200.0,18.3398,18.4978,18.2249,18.4906,746200.0
2009-05-12 10:50:00,25.75,25.83,25.65,25.83,814800.0,18.4906,18.5481,18.4188,18.5481,814800.0
2009-05-12 11:00:00,25.83,25.94,25.66,25.88,596400.0,18.5481,18.6271,18.426,18.584,596400.0
2009-05-12 11:10:00,25.87,25.94,25.8,25.86,422100.0,18.5768,18.6271,18.5265,18.5696,422100.0
2009-05-12 11:20:00,25.87,25.87,25.72,25.84,413500.0,18.5768,18.5768,18.4691,18.5552,413500.0
2009-05-12 11:30:00,25.83,25.88,25.73,25.74,562100.0,18.5481,18.584,18.4763,18.4834,562100.0
2009-05-12 11:40:00,25.73,25.8,25.57,25.58,787500.0,18.4763,18.5265,18.3614,18.3685,787500.0
2009-05-12 11:50:00,25.58,25.86,25.58,25.81,985100.0,18.3685,18.5696,18.3685,18.5337,985100.0
2009-05-12 12:00:00,25.81,25.86,25.64,25.71,736600.0,18.5337,18.5696,18.4116,18.4619,736600.0
2009-05-12 12:10:00,25.7,25.78,25.5,25.52,730500.0,18.4547,18.5122,18.3111,18.3255,730500.0
2009-05-12 12:20:00,25.51,25.6,25.49,25.52,361000.0,18.3183,18.3829,18.3039,18.3255,361000.0
2009-05-12 12:30:00,25.51,25.59,25.36,25.4,546300.0,18.3183,18.3757,18.2106,18.2393,546300.0
2009-05-12 12:40:00,25.4,25.47,25.34,25.42,468000.0,18.2393,18.2896,18.1962,18.2537,468000.0
2009-05-12 12:50:00,25.42,25.43,25.04,25.06,808500.0,18.2537,18.2608,17.9808,17.9951,808500.0
2009-05-12 13:00:00,25.05,25.28,25.04,25.27,525900.0,17.988,18.1531,17.9808,18.1459,525900.0
2009-05-12 13:10:00,25.27,25.52,25.27,25.51,692300.0,18.1459,18.3255,18.1459,18.3183,692300.0
2009-05-12 13:20:00,25.51,25.65,25.43,25.49,550200.0,18.3183,18.4188,18.2608,18.3039,550200.0
2009-05-12 13:30:00,25.49,25.73,25.44,25.66,422600.0,18.3039,18.4763,18.268,18.426,422600.0
2009-05-12 13:40:00,25.67,25.7,25.53,25.64,406600.0,18.4332,18.4547,18.3326,18.4116,406600.0
2009-05-12 13:50:00,25.65,25.72,25.58,25.72,464900.0,18.4188,18.4691,18.3685,18.4691,464900.0
2009-05-12 14:00:00,25.72,25.9,25.61,25.86,804200.0,18.4691,18.5983,18.3901,18.5696,804200.0
2009-05-12 14:10:00,25.87,26.15,25.84,25.99,1032300.0,18.5768,18.7779,18.5552,18.663,1032300.0
2009-05-12 14:20:00,26.0,26.2,25.99,26.09,880500.0,18.6701,18.8138,18.663,18.7348,880500.0
2009-05-12 14:30:00,26.08,26.47,26.01,26.45,1015000.0,18.7276,19.0076,18.6773,18.9933,1015000.0
2009-05-12 14:40:00,26.46,26.64,26.38,26.47,1440700.0,19.0005,19.1297,18.943,19.0076,1440700.0
2009-05-12 14:50:00,26.47,26.88,26.44,26.8,1268300.0,19.0076,19.3021,18.9861,19.2446,1268300.0
2009-05-12 15:00:00,26.81,27.08,26.81,26.85,1598200.0,19.2518,19.4457,19.2518,19.2805,1598200.0
2009-05-12 15:10:00,26.86,26.96,26.63,26.68,1416000.0,19.2877,19.3595,19.1225,19.1584,1416000.0
2009-05-12 15:20:00,26.68,26.95,26.52,26.77,1044800.0,19.1584,19.3523,19.0435,19.2231,1044800.0
2009-05-12 15:30:00,26.76,26.87,26.48,26.56,1055200.0,19.2159,19.2949,19.0148,19.0723,1055200.0
2009-05-12 15:40:00,26.55,26.57,26.26,26.3,1344300.0,19.0651,19.0794,18.8568,18.8856,1344300.0
2009-05-12 15:50:00,26.3,26.41,26.15,26.39,1917100.0,18.8856,18.9646,18.7779,18.9502,1917100.0
2009-05-13 09:30:00,25.67,25.99,25.46,25.56,1786400.0,18.4332,18.663,18.2824,18.3542,1786400.0
2009-05-13 09:40:00,25.55,26.24,25.51,26.13,1565500.0,18.347,18.8425,18.3183,18.7635,1565500.0
2009-05-13 09:50:00,26.13,26.35,25.96,26.01,1631500.0,18.7635,18.9215,18.6414,18.6773,1631500.0
2009-05-13 10:00:00,26.01,26.09,25.64,25.96,1148600.0,18.6773,18.7348,18.4116,18.6414,1148600.0
2009-05-13 10:10:00,25.96,26.11,25.86,25.99,663400.0,18.6414,18.7491,18.5696,18.663,663400.0
2009-05-13 10:20:00,26.0,26.14,25.79,26.13,464900.0,18.6701,18.7707,18.5193,18.7635,464900.0
2009-05-13 10:30:00,26.13,26.14,25.88,26.03,582100.0,18.7635,18.7707,18.584,18.6917,582100.0
2009-05-13 10:40:00,26.02,26.25,25.98,26.21,816400.0,18.6845,18.8497,18.6558,18.8209,816400.0
2009-05-13 10:50:00,26.21,26.35,25.95,25.96,724700.0,18.8209,18.9215,18.6342,18.6414,724700.0
2009-05-13 11:00:00,25.95,25.96,25.81,25.83,1205400.0,18.6342,18.6414,18.5337,18.5481,1205400.0
2009-05-13 11:10:00,25.83,25.92,25.73,25.78,706800.0,18.5481,18.6127,18.4763,18.5122,706800.0
2009-05-13 11:20:00,25.78,25.89,25.78,25.79,323500.0,18.5122,18.5912,18.5122,18.5193,323500.0
2009-05-13 11:30:00,25.79,25.8,25.58,25.59,804100.0,18.5193,18.5265,18.3685,18.3757,804100.0
2009-05-13 11:40:00,25.58,25.7,25.57,25.68,496400.0,18.3685,18.4547,18.3614,18.4404,496400.0
2009-05-13 11:50:00,25.69,25.74,25.62,25.62,420300.0,18.4475,18.4834,18.3973,18.3973,420300.0
2009-05-13 12:00:00,25.62,25.72,25.6,25.61,362900.0,18.3973,18.4691,18.3829,18.3901,362900.0
2009-05-13 12:10:00,25.61,25.91,25.6,25.74,642700.0,18.3901,18.6055,18.3829,18.4834,642700.0
2009-05-13 12:20:00,25.73,25.73,25.63,25.65,321100.0,18.4763,18.4763,18.4045,18.4188,321100.0
2009-05-13 12:30:00,25.65,25.66,25.55,25.61,396000.0,18.4188,18.426,18.347,18.3901,396000.0
2009-05-13 12:40:00,25.6,25.62,25.51,25.54,276100.0,18.3829,18.3973,18.3183,18.3398,276100.0
2009-05-13 12:50:00,25.53,25.56,25.35,25.38,570800.0,18.3326,18.3542,18.2034,18.2249,570800.0
2009-05-13 13:00:00,25.37,25.44,25.34,25.35,415400.0,18.2178,18.268,18.1962,18.2034,415400.0
2009-05-13 13:10:00,25.36,25.48,25.33,25.41,582600.0,18.2106,18.2967,18.189,18.2465,582600.0
2009-05-13 13:20:00,25.41,25.45,25.27,25.3,438800.0,18.2465,18.2752,18.1459,18.1675,438800.0
2009-05-13 13:30:00,25.3,25.36,25.25,25.35,560300.0,18.1675,18.2106,18.1316,18.2034,560300.0
2009-05-13 13:40:00,25.35,25.41,25.25,25.38,481400.0,18.2034,18.2465,18.1316,18.2249,481400.0
2009-05-13 13:50:00,25.37,25.49,25.3,25.47,656700.0,18.2178,18.3039,18.1675,18.2896,656700.0
2009-05-13 14:00:00,25.48,25.52,25.4,25.49,492100.0,18.2967,18.3255,18.2393,18.3039,492100.0
2009-05-13 14:10:00,25.48,25.54,25.39,25.41,410300.0,18.2967,18.3398,18.2321,18.2465,410300.0
2009-05-13 14:20:00,25.41,25.62,25.39,25.51,508800.0,18.2465,18.3973,18.2321,18.3183,508800.0
2009-05-13 14:30:00,25.51,25.57,25.42,25.44,401500.0,18.3183,18.3614,18.2537,18.268,401500.0
2009-05-13 14:40:00,25.45,25.55,25.36,25.38,326600.0,18.2752,18.347,18.2106,18.2249,326600.0
2009-05-13 14:50:00,25.38,25.5,25.33,25.49,520400.0,18.2249,18.3111,18.189,18.3039,520400.0
2009-05-13 15:00:00,25.5,25.52,25.32,25.39,556900.0,18.3111,18.3255,18.1818,18.2321,556900.0
2009-05-13 15:10:00,25.39,25.42,25.15,25.25,792900.0,18.2321,18.2537,18.0598,18.1316,792900.0
2009-05-13 15:20:00,25.25,25.33,25.09,25.14,890500.0,18.1316,18.189,18.0167,18.0526,890500.0
2009-05-13 15:30:00,25.14,25.27,25.02,25.06,1009500.0,18.0526,18.1459,17.9664,17.9951,1009500.0
2009-05-13 15:40:00,25.06,25.19,24.89,25.08,1999200.0,17.9951,18.0885,17.8731,18.0095,1999200.0
2009-05-13 15:50:00,25.07,25.24,25.02,25.19,2366300.0,18.0023,18.1244,17.9664,18.0885,2366300.0
2009-05-14 09:30:00,25.22,25.96,25.04,25.6,1798600.0,18.11,18.6414,17.9808,18.3829,1798600.0
2009-05-14 09:40:00,25.6,25.72,25.2,25.45,1091000.0,18.3829,18.4691,18.0957,18.2752,1091000.0
2009-05-14 09:50:00,25.45,25.7,25.45,25.64,954400.0,18.2752,18.4547,18.2752,18.4116,954400.0
2009-05-14 10:00:00,25.64,25.83,25.58,25.67,722900.0,18.4116,18.5481,18.3685,18.4332,722900.0
2009-05-14 10:10:00,25.67,25.85,25.6,25.73,558500.0,18.4332,18.5624,18.3829,18.4763,558500.0
2009-05-14 10:20:00,25.72,25.78,25.6,25.69,430700.0,18.4691,18.5122,18.3829,18.4475,430700.0
2009-05-14 10:30:00,25.69,25.97,25.68,25.81,693000.0,18.4475,18.6486,18.4404,18.5337,693000.0
2009-05-14 10:40:00,25.82,25.94,25.75,25.94,785400.0,18.5409,18.6271,18.4906,18.6271,785400.0
2009-05-14 10:50:00,25.93,26.08,25.89,26.0,800600.0,18.6199,18.7276,18.5912,18.6701,800600.0
2009-05-14 11:00:00,26.0,26.16,25.98,26.04,628800.0,18.6701,18.785,18.6558,18.6989,628800.0
2009-05-14 11:10:00,26.05,26.13,25.83,26.0,686100.0,18.706,18.7635,18.5481,18.6701,686100.0
2009-05-14 11:20:00,26.01,26.11,26.0,26.06,477900.0,18.6773,18.7491,18.6701,18.7132,477900.0
2009-05-14 11:30:00,26.06,26.1,25.83,25.9,581400.0,18.7132,18.742,18.5481,18.5983,581400.0
2009-05-14 11:40:00,25.91,25.91,25.68,25.8,439800.0,18.6055,18.6055,18.4404,18.5265,439800.0
2009-05-14 11:50:00,25.8,25.91,25.7,25.89,389800.0,18.5265,18.6055,18.4547,18.5912,389800.0
2009-05-14 12:00:00,25.9,26.16,25.85,26.15,555700.0,18.5983,18.785,18.5624,18.7779,555700.0
2009-05-14 12:10:00,26.16,26.34,26.15,26.34,921200.0,18.785,18.9143,18.7779,18.9143,921200.0
2009-05-14 12:20:00,26.33,26.38,26.3,26.37,521900.0,18.9071,18.943,18.8856,18.9358,521900.0
2009-05-14 12:30:00,26.36,26.42,26.28,26.42,498000.0,18.9287,18.9717,18.8712,18.9717,498000.0
2009-05-14 12:40:00,26.41,26.54,26.35,26.53,988200.0,18.9646,19.0579,18.9215,19.0507,988200.0
2009-05-14 12:50:00,26.53,26.53,26.33,26.39,580300.0,19.0507,19.0507,18.9071,18.9502,580300.0
2009-05-14 13:00:00,26.39,26.42,26.25,26.36,537400.0,18.9502,18.9717,18.8497,18.9287,537400.0
2009-05-14 13:10:00,26.35,26.37,26.22,26.31,526400.0,18.9215,18.9358,18.8281,18.8927,526400.0
2009-05-14 13:20:00,26.31,26.34,26.18,26.29,443400.0,18.8927,18.9143,18.7994,18.8784,443400.0
2009-05-14 13:30:00,26.29,26.45,26.29,26.41,397300.0,18.8784,18.9933,18.8784,18.9646,397300.0
2009-05-14 13:40:00,26.4,26.47,26.36,26.44,364500.0,18.9574,19.0076,18.9287,18.9861,364500.0
2009-05-14 13:50:00,26.45,26.48,26.33,26.36,354800.0,18.9933,19.0148,18.9071,18.9287,354800.0
2009-05-14 14:00:00,26.35,26.5,26.35,26.47,463000.0,18.9215,19.0292,18.9215,19.0076,463000.0
2009-05-14 14:10:00,26.48,26.56,26.43,26.55,494500.0,19.0148,19.0723,18.9789,19.0651,494500.0
2009-05-14 14:20:00,26.54,26.63,26.4,26.44,823200.0,19.0579,19.1225,18.9574,18.9861,823200.0
2009-05-14 14:30:00,26.45,26.6,26.39,26.59,509200.0,18.9933,19.101,18.9502,19.0938,509200.0
2009-05-14 14:40:00,26.59,26.62,26.42,26.47,513200.0,19.0938,19.1154,18.9717,19.0076,513200.0
2009-05-14 14:50:00,26.46,26.48,26.32,26.47,477800.0,19.0005,19.0148,18.8999,19.0076,477800.0
2009-05-14 15:00:00,26.47,26.67,26.47,26.58,994500.0,19.0076,19.1513,19.0076,19.0866,994500.0
2009-05-14 15:10:00,26.58,26.75,26.5,26.75,989900.0,19.0866,19.2087,19.0292,19.2087,989900.0
2009-05-14 15:20:00,26.75,26.77,26.6,26.66,856300.0,19.2087,19.2231,19.101,19.1441,856300.0
2009-05-14 15:30:00,26.66,26.66,26.25,26.39,1378500.0,19.1441,19.1441,18.8497,18.9502,1378500.0
2009-05-14 15:40:00,26.4,26.57,26.38,26.5,1320800.0,18.9574,19.0794,18.943,19.0292,1320800.0
2009-05-14 15:50:00,26.5,26.66,26.41,26.54,2424500.0,19.0292,19.1441,18.9646,19.0579,2424500.0
2009-05-15 09:30:00,26.58,26.73,26.21,26.27,1707800.0,19.0866,19.1943,18.8209,18.864,1707800.0
2009-05-15 09:40:00,26.28,26.48,26.04,26.44,1007500.0,18.8712,19.0148,18.6989,18.9861,1007500.0
2009-05-15 09:50:00,26.49,26.7,26.43,26.5,773900.0,19.022,19.1728,18.9789,19.0292,773900.0
2009-05-15 10:00:00,26.5,26.54,26.22,26.32,797000.0,19.0292,19.0579,18.8281,18.8999,797000.0
2009-05-15 10:10:00,26.31,26.6,26.25,26.55,774900.0,18.8927,19.101,18.8497,19.0651,774900.0
2009-05-15 10:20:00,26.56,26.92,26.53,26.85,987400.0,19.0723,19.3308,19.0507,19.2805,987400.0
2009-05-15 10:30:00,26.85,27.04,26.8,27.02,1144300.0,19.2805,19.4169,19.2446,19.4026,1144300.0
2009-05-15 10:40:00,27.02,27.08,26.81,26.84,760200.0,19.4026,19.4457,19.2518,19.2733,760200.0
2009-05-15 10:50:00,26.85,26.92,26.72,26.74,467000.0,19.2805,19.3308,19.1872,19.2015,467000.0
2009-05-15 11:00:00,26.74,26.99,26.74,26.94,580600.0,19.2015,19.381,19.2015,19.3451,580600.0
2009-05-15 11:10:00,26.95,26.97,26.83,26.85,418400.0,19.3523,19.3667,19.2662,19.2805,418400.0
2009-05-15 11:20:00,26.86,26.89,26.7,26.77,322400.0,19.2877,19.3092,19.1728,19.2231,322400.0
2009-05-15 11:30:00,26.77,26.85,26.65,26.71,416700.0,19.2231,19.2805,19.1369,19.18,416700.0
2009-05-15 11:40:00,26.71,26.72,26.6,26.68,493300.0,19.18,19.1872,19.101,19.1584,493300.0
2009-05-15 11:50:00,26.68,26.69,26.52,26.53,557500.0,19.1584,19.1656,19.0435,19.0507,557500.0
2009-05-15 12:00:00,26.53,26.66,26.49,26.52,599800.0,19.0507,19.1441,19.022,19.0435,599800.0
2009-05-15 12:10:00,26.51,26.6,26.51,26.54,492700.0,19.0364,19.101,19.0364,19.0579,492700.0
2009-05-15 12:20:00,26.55,26.66,26.54,26.61,437200.0,19.0651,19.1441,19.0579,19.1082,437200.0
2009-05-15 12:30:00,26.6,26.64,26.55,26.62,335700.0,19.101,19.1297,19.0651,19.1154,335700.0
2009-05-15 12:40:00,26.63,26.63,26.5,26.51,282800.0,19.1225,19.1225,19.0292,19.0364,282800.0
2009-05-15 12:50:00,26.51,26.57,26.47,26.55,437700.0,19.0364,19.0794,19.0076,19.0651,437700.0
2009-05-15 13:00:00,26.55,26.74,26.54,26.73,300300.0,19.0651,19.2015,19.0579,19.1943,300300.0
2009-05-15 13:10:00,26.74,26.75,26.65,26.68,319900.0,19.2015,19.2087,19.1369,19.1584,319900.0
2009-05-15 13:20:00,26.68,26.73,26.65,26.68,490900.0,19.1584,19.1943,19.1369,19.1584,490900.0
2009-05-15 13:30:00,26.68,26.71,26.51,26.53,528400.0,19.1584,19.18,19.0364,19.0507,528400.0
2009-05-15 13:40:00,26.52,26.6,26.48,26.59,302700.0,19.0435,19.101,19.0148,19.0938,302700.0
2009-05-15 13:50:00,26.6,26.6,26.5,26.54,199600.0,19.101,19.101,19.0292,19.0579,199600.0
2009-05-15 14:00:00,26.54,26.55,26.35,26.45,596300.0,19.0579,19.0651,18.9215,18.9933,596300.0
2009-05-15 14:10:00,26.45,26.54,26.43,26.5,541900.0,18.9933,19.0579,18.9789,19.0292,541900.0
2009-05-15 14:20:00,26.49,26.53,26.44,26.45,382900.0,19.022,19.0507,18.9861,18.9933,382900.0
2009-05-15 14:30:00,26.44,26.47,26.25,26.3,487200.0,18.9861,19.0076,18.8497,18.8856,487200.0
2009-05-15 14:40:00,26.3,26.31,26.1,26.11,808600.0,18.8856,18.8927,18.742,18.7491,808600.0
2009-05-15 14:50:00,26.12,26.23,26.1,26.16,575000.0,18.7563,18.8353,18.742,18.785,575000.0
2009-05-15 15:00:00,26.16,26.22,26.06,26.12,692000.0,18.785,18.8281,18.7132,18.7563,692000.0
2009-05-15 15:10:00,26.12,26.29,26.1,26.16,620600.0,18.7563,18.8784,18.742,18.785,620600.0
2009-05-15 15:20:00,26.17,26.28,26.13,26.25,890700.0,18.7922,18.8712,18.7635,18.8497,890700.0
2009-05-15 15:30:00,26.25,26.26,25.97,25.99,1150300.0,18.8497,18.8568,18.6486,18.663,1150300.0
2009-05-15 15:40:00,25.99,26.15,25.98,26.05,1014100.0,18.663,18.7779,18.6558,18.706,1014100.0
2009-05-15 15:50:00,26.05,26.13,25.97,26.03,2469000.0,18.706,18.7635,18.6486,18.6917,2469000.0
2009-05-18 09:30:00,26.96,27.07,26.76,26.98,1405300.0,19.3595,19.4385,19.2159,19.3739,1405300.0
2009-05-18 09:40:00,26.97,27.07,26.85,26.94,1164400.0,19.3667,19.4385,19.2805,19.3451,1164400.0
2009-05-18 09:50:00,26.92,26.95,26.69,26.89,1034200.0,19.3308,19.3523,19.1656,19.3092,1034200.0
2009-05-18 10:00:00,26.89,27.2,26.83,27.19,947900.0,19.3092,19.5318,19.2662,19.5247,947900.0
2009-05-18 10:10:00,27.18,27.24,26.99,27.1,973000.0,19.5175,19.5606,19.381,19.46,973000.0
2009-05-18 10:20:00,27.11,27.19,27.0,27.11,778700.0,19.4672,19.5247,19.3882,19.4672,778700.0
2009-05-18 10:30:00,27.12,27.36,27.0,27.27,922300.0,19.4744,19.6467,19.3882,19.5821,922300.0
2009-05-18 10:40:00,27.28,27.42,27.21,27.34,943400.0,19.5893,19.6898,19.539,19.6324,943400.0
2009-05-18 10:50:00,27.34,27.34,27.14,27.22,530200.0,19.6324,19.6324,19.4888,19.5462,530200.0
2009-05-18 11:00:00,27.23,27.33,27.15,27.3,500100.0,19.5534,19.6252,19.4959,19.6037,500100.0
2009-05-18 11:10:00,27.3,27.45,27.26,27.43,961200.0,19.6037,19.7114,19.5749,19.697,961200.0
2009-05-18 11:20:00,27.43,27.58,27.4,27.51,809600.0,19.697,19.8047,19.6755,19.7544,809600.0
2009-05-18 11:30:00,27.52,27.57,27.3,27.31,740000.0,19.7616,19.7975,19.6037,19.6108,740000.0
2009-05-18 11:40:00,27.31,27.36,27.24,27.31,570200.0,19.6108,19.6467,19.5606,19.6108,570200.0
2009-05-18 11:50:00,27.31,27.34,27.25,27.28,414400.0,19.6108,19.6324,19.5677,19.5893,414400.0
2009-05-18 12:00:00,27.28,27.33,27.21,27.29,410500.0,19.5893,19.6252,19.539,19.5965,410500.0
2009-05-18 12:10:00,27.29,27.33,27.25,27.27,480900.0,19.5965,19.6252,19.5677,19.5821,480900.0
2009-05-18 12:20:00,27.27,27.48,27.27,27.41,417600.0,19.5821,19.7329,19.5821,19.6826,417600.0
2009-05-18 12:30:00,27.41,27.62,27.37,27.52,478900.0,19.6826,19.8334,19.6539,19.7616,478900.0
2009-05-18 12:40:00,27.53,27.67,27.53,27.6,448600.0,19.7688,19.8693,19.7688,19.8191,448600.0
2009-05-18 12:50:00,27.6,27.62,27.52,27.57,230400.0,19.8191,19.8334,19.7616,19.7975,230400.0
2009-05-18 13:00:00,27.57,27.6,27.51,27.55,419000.0,19.7975,19.8191,19.7544,19.7832,419000.0
2009-05-18 13:10:00,27.55,27.61,27.46,27.54,449400.0,19.7832,19.8263,19.7185,19.776,449400.0
2009-05-18 13:20:00,27.54,27.59,27.47,27.58,289500.0,19.776,19.8119,19.7257,19.8047,289500.0
2009-05-18 13:30:00,27.57,27.58,27.49,27.51,332000.0,19.7975,19.8047,19.7401,19.7544,332000.0
2009-05-18 13:40:00,27.5,27.51,27.41,27.41,481500.0,19.7473,19.7544,19.6826,19.6826,481500.0
2009-05-18 13:50:00,27.42,27.47,27.41,27.46,400800.0,19.6898,19.7257,19.6826,19.7185,400800.0
2009-05-18 14:00:00,27.46,27.48,27.39,27.43,398400.0,19.7185,19.7329,19.6683,19.697,398400.0
2009-05-18 14:10:00,27.42,27.53,27.38,27.5,386400.0,19.6898,19.7688,19.6611,19.7473,386400.0
2009-05-18 14:20:00,27.5,27.67,27.44,27.62,822500.0,19.7473,19.8693,19.7042,19.8334,822500.0
2009-05-18 14:30:00,27.62,27.78,27.61,27.63,594900.0,19.8334,19.9483,19.8263,19.8406,594900.0
2009-05-18 14:40:00,27.63,27.73,27.55,27.66,838900.0,19.8406,19.9124,19.7832,19.8622,838900.0
2009-05-18 14:50:00,27.67,27.74,27.59,27.68,778400.0,19.8693,19.9196,19.8119,19.8765,778400.0
2009-05-18 15:00:00,27.68,27.73,27.52,27.72,558800.0,19.8765,19.9124,19.7616,19.9052,558800.0
2009-05-18 15:10:00,27.72,27.9,27.7,27.84,1360800.0,19.9052,20.0345,19.8909,19.9914,1360800.0
2009-05-18 15:20:00,27.84,27.89,27.8,27.85,608600.0,19.9914,20.0273,19.9627,19.9986,608600.0
2009-05-18 15:30:00,27.85,27.96,27.76,27.93,1207900.0,19.9986,20.0776,19.934,20.056,1207900.0
2009-05-18 15:40:00,27.93,28.1,27.83,28.03,2184700.0,20.056,20.1781,19.9842,20.1279,2184700.0
2009-05-18 15:50:00,28.03,28.31,28.03,28.17,4657400.0,20.1279,20.3289,20.1279,20.2284,4657400.0
2009-05-19 09:30:00,28.49,28.74,28.15,28.46,1964400.0,20.4582,20.6377,20.214,20.4366,1964400.0
2009-05-19 09:40:00,28.48,28.5,28.17,28.22,1448900.0,20.451,20.4653,20.2284,20.2643,1448900.0
2009-05-19 09:50:00,28.21,28.21,27.94,28.04,1105900.0,20.2571,20.2571,20.0632,20.135,1105900.0
2009-05-19 10:00:00,28.04,28.16,28.0,28.1,1015500.0,20.135,20.2212,20.1063,20.1781,1015500.0
2009-05-19 10:10:00,28.1,28.16,28.01,28.12,685300.0,20.1781,20.2212,20.1135,20.1925,685300.0
2009-05-19 10:20:00,28.13,28.67,28.1,28.61,1137000.0,20.1997,20.5874,20.1781,20.5443,1137000.0
2009-05-19 10:30:00,28.61,29.09,28.61,29.08,1882900.0,20.5443,20.889,20.5443,20.8818,1882900.0
2009-05-19 10:40:00,29.07,29.1,28.83,29.08,1411200.0,20.8747,20.8962,20.7023,20.8818,1411200.0
2009-05-19 10:50:00,29.08,29.08,28.8,28.85,805100.0,20.8818,20.8818,20.6808,20.7167,805100.0
2009-05-19 11:00:00,28.84,28.89,28.51,28.59,705300.0,20.7095,20.7454,20.4725,20.53,705300.0
2009-05-19 11:10:00,28.59,28.77,28.51,28.68,827400.0,20.53,20.6592,20.4725,20.5946,827400.0
2009-05-19 11:20:00,28.68,28.79,28.58,28.75,590000.0,20.5946,20.6736,20.5228,20.6449,590000.0
2009-05-19 11:30:00,28.75,28.99,28.75,28.91,702500.0,20.6449,20.8172,20.6449,20.7598,702500.0
2009-05-19 11:40:00,28.91,29.04,28.85,28.88,555700.0,20.7598,20.8531,20.7167,20.7382,555700.0
2009-05-19 11:50:00,28.9,28.93,28.63,28.79,694400.0,20.7526,20.7741,20.5587,20.6736,694400.0
2009-05-19 12:00:00,28.8,28.91,28.76,28.91,374100.0,20.6808,20.7598,20.6521,20.7598,374100.0
2009-05-19 12:10:00,28.91,28.96,28.76,28.95,360600.0,20.7598,20.7957,20.6521,20.7885,360600.0
2009-05-19 12:20:00,28.95,29.03,28.91,28.95,391700.0,20.7885,20.8459,20.7598,20.7885,391700.0
2009-05-19 12:30:00,28.95,28.97,28.76,28.79,563500.0,20.7885,20.8028,20.6521,20.6736,563500.0
2009-05-19 12:40:00,28.79,28.9,28.79,28.88,370600.0,20.6736,20.7526,20.6736,20.7382,370600.0
2009-05-19 12:50:00,28.88,28.92,28.83,28.83,515400.0,20.7382,20.7669,20.7023,20.7023,515400.0
2009-05-19 13:00:00,28.83,28.94,28.82,28.85,292300.0,20.7023,20.7813,20.6951,20.7167,292300.0
2009-05-19 13:10:00,28.85,29.03,28.84,29.03,341100.0,20.7167,20.8459,20.7095,20.8459,341100.0
2009-05-19 13:20:00,29.03,29.09,28.99,29.04,554800.0,20.8459,20.889,20.8172,20.8531,554800.0
2009-05-19 13:30:00,29.01,29.06,28.86,28.99,673800.0,20.8316,20.8675,20.7239,20.8172,673800.0
2009-05-19 13:40:00,28.99,29.05,28.94,28.99,370700.0,20.8172,20.8603,20.7813,20.8172,370700.0
2009-05-19 13:50:00,28.99,29.05,28.85,28.92,415500.0,20.8172,20.8603,20.7167,20.7669,415500.0
2009-05-19 14:00:00,28.91,28.96,28.82,28.93,1002700.0,20.7598,20.7957,20.6951,20.7741,1002700.0
2009-05-19 14:10:00,28.93,28.98,28.87,28.95,555800.0,20.7741,20.81,20.731,20.7885,555800.0
2009-05-19 14:20:00,28.96,29.48,28.95,29.36,2092800.0,20.7957,21.1691,20.7885,21.0829,2092800.0
2009-05-19 14:30:00,29.38,29.68,29.35,29.44,1571600.0,21.0973,21.3127,21.0757,21.1403,1571600.0
2009-05-19 14:40:00,29.44,29.86,29.43,29.68,2047500.0,21.1403,21.4419,21.1332,21.3127,2047500.0
2009-05-19 14:50:00,29.69,29.76,29.5,29.56,876900.0,21.3199,21.3701,21.1834,21.2265,876900.0
2009-05-19 15:00:00,29.56,29.83,29.55,29.73,942700.0,21.2265,21.4204,21.2193,21.3486,942700.0
2009-05-19 15:10:00,29.73,29.77,29.56,29.62,766400.0,21.3486,21.3773,21.2265,21.2696,766400.0
2009-05-19 15:20:00,29.62,29.75,29.56,29.59,1451900.0,21.2696,21.363,21.2265,21.2481,1451900.0
2009-05-19 15:30:00,29.58,29.61,29.24,29.27,1998100.0,21.2409,21.2624,20.9967,21.0183,1998100.0
2009-05-19 15:40:00,29.27,29.37,28.97,28.98,2187200.0,21.0183,21.0901,20.8028,20.81,2187200.0
2009-05-19 15:50:00,28.97,29.15,28.76,28.96,3978600.0,20.8028,20.9321,20.6521,20.7957,3978600.0
2009-05-20 09:30:00,29.5,29.62,29.09,29.22,2068700.0,21.1834,21.2696,20.889,20.9824,2068700.0
2009-05-20 09:40:00,29.2,29.55,29.2,29.42,1004000.0,20.968,21.2193,20.968,21.126,1004000.0
2009-05-20 09:50:00,29.43,29.57,29.34,29.42,1226700.0,21.1332,21.2337,21.0685,21.126,1226700.0
2009-05-20 10:00:00,29.42,29.44,29.0,29.02,1371600.0,21.126,21.1403,20.8244,20.8388,1371600.0
2009-05-20 10:10:00,29.03,29.3,29.0,29.13,1125800.0,20.8459,21.0398,20.8244,20.9177,1125800.0
2009-05-20 10:20:00,29.13,29.35,29.12,29.2,643800.0,20.9177,21.0757,20.9106,20.968,643800.0
2009-05-20 10:30:00,29.2,29.28,29.0,29.0,716400.0,20.968,21.0255,20.8244,20.8244,716400.0
2009-05-20 10:40:00,29.0,29.06,28.84,28.93,1421900.0,20.8244,20.8675,20.7095,20.7741,1421900.0
2009-05-20 10:50:00,28.93,28.93,28.53,28.53,1404100.0,20.7741,20.7741,20.4869,20.4869,1404100.0
2009-05-20 11:00:00,28.54,28.72,28.44,28.48,1307300.0,20.4941,20.6233,20.4223,20.451,1307300.0
2009-05-20 11:10:00,28.48,28.65,28.41,28.5,970200.0,20.451,20.5731,20.4007,20.4653,970200.0
2009-05-20 11:20:00,28.5,28.57,28.37,28.53,852500.0,20.4653,20.5156,20.372,20.4869,852500.0
2009-05-20 11:30:00,28.54,28.65,28.49,28.55,661400.0,20.4941,20.5731,20.4582,20.5013,661400.0
2009-05-20 11:40:00,28.56,28.6,28.45,28.49,471100.0,20.5084,20.5372,20.4294,20.4582,471100.0
2009-05-20 11:50:00,28.48,28.53,28.18,28.26,1034300.0,20.451,20.4869,20.2356,20.293,1034300.0
2009-05-20 12:00:00,28.26,28.32,28.09,28.11,745100.0,20.293,20.3361,20.1709,20.1853,745100.0
2009-05-20 12:10:00,28.11,28.36,28.1,28.22,551400.0,20.1853,20.3648,20.1781,20.2643,551400.0
2009-05-20 12:20:00,28.23,28.24,28.1,28.12,373800.0,20.2715,20.2786,20.1781,20.1925,373800.0
2009-05-20 12:30:00,28.13,28.13,28.0,28.02,699000.0,20.1997,20.1997,20.1063,20.1207,699000.0
2009-05-20 12:40:00,28.02,28.29,28.0,28.27,669200.0,20.1207,20.3146,20.1063,20.3002,669200.0
2009-05-20 12:50:00,28.27,28.47,28.19,28.28,710300.0,20.3002,20.4438,20.2427,20.3074,710300.0
2009-05-20 13:00:00,28.29,28.45,28.2,28.4,608700.0,20.3146,20.4294,20.2499,20.3935,608700.0
2009-05-20 13:10:00,28.4,28.65,28.34,28.48,764800.0,20.3935,20.5731,20.3505,20.451,764800.0
2009-05-20 13:20:00,28.48,28.63,28.39,28.58,450400.0,20.451,20.5587,20.3864,20.5228,450400.0
2009-05-20 13:30:00,28.58,28.65,28.51,28.64,503800.0,20.5228,20.5731,20.4725,20.5659,503800.0
2009-05-20 13:40:00,28.65,28.77,28.54,28.69,716000.0,20.5731,20.6592,20.4941,20.6018,716000.0
2009-05-20 13:50:00,28.69,28.71,28.56,28.58,390500.0,20.6018,20.6161,20.5084,20.5228,390500.0
2009-05-20 14:00:00,28.59,28.59,28.34,28.41,800800.0,20.53,20.53,20.3505,20.4007,800800.0
2009-05-20 14:10:00,28.41,28.49,28.28,28.48,489600.0,20.4007,20.4582,20.3074,20.451,489600.0
2009-05-20 14:20:00,28.49,28.64,28.42,28.5,429300.0,20.4582,20.5659,20.4079,20.4653,429300.0
2009-05-20 14:30:00,28.5,28.52,28.32,28.49,424700.0,20.4653,20.4797,20.3361,20.4582,424700.0
2009-05-20 14:40:00,28.49,28.6,28.49,28.54,538600.0,20.4582,20.5372,20.4582,20.4941,538600.0
2009-05-20 14:50:00,28.55,28.75,28.49,28.62,657200.0,20.5013,20.6449,20.4582,20.5515,657200.0
2009-05-20 15:00:00,28.62,28.66,28.42,28.43,514100.0,20.5515,20.5802,20.4079,20.4151,514100.0
2009-05-20 15:10:00,28.43,28.43,28.03,28.16,1079300.0,20.4151,20.4151,20.1279,20.2212,1079300.0
2009-05-20 15:20:00,28.16,28.18,27.98,28.08,1525600.0,20.2212,20.2356,20.0919,20.1638,1525600.0
2009-05-20 15:30:00,28.07,28.14,27.94,28.04,1325100.0,20.1566,20.2068,20.0632,20.135,1325100.0
2009-05-20 15:40:00,28.04,28.07,27.81,27.95,1327400.0,20.135,20.1566,19.9699,20.0704,1327400.0
2009-05-20 15:50:00,27.95,28.1,27.83,28.03,1600400.0,20.0704,20.1781,19.9842,20.1279,1600400.0
2009-05-21 09:30:00,27.64,28.41,27.53,28.29,1732100.0,19.8478,20.4007,19.7688,20.3146,1732100.0
2009-05-21 09:40:00,28.28,28.41,28.12,28.23,1009100.0,20.3074,20.4007,20.1925,20.2715,1009100.0
2009-05-21 09:50:00,28.23,28.32,28.05,28.08,1101800.0,20.2715,20.3361,20.1422,20.1638,1101800.0
2009-05-21 10:00:00,28.09,28.56,28.06,28.49,1257800.0,20.1709,20.5084,20.1494,20.4582,1257800.0
2009-05-21 10:10:00,28.48,28.53,28.08,28.15,795000.0,20.451,20.4869,20.1638,20.214,795000.0
2009-05-21 10:20:00,28.15,28.25,28.02,28.14,595500.0,20.214,20.2858,20.1207,20.2068,595500.0
2009-05-21 10:30:00,28.13,28.22,27.77,27.8,948500.0,20.1997,20.2643,19.9411,19.9627,948500.0
2009-05-21 10:40:00,27.8,28.11,27.77,28.1,546800.0,19.9627,20.1853,19.9411,20.1781,546800.0
2009-05-21 10:50:00,28.11,28.19,27.85,27.85,536800.0,20.1853,20.2427,19.9986,19.9986,536800.0
2009-05-21 11:00:00,27.84,27.92,27.65,27.68,734100.0,19.9914,20.0489,19.855,19.8765,734100.0
2009-05-21 11:10:00,27.68,27.97,27.67,27.93,416600.0,19.8765,20.0848,19.8693,20.056,416600.0
2009-05-21 11:20:00,27.93,27.97,27.84,27.87,189400.0,20.056,20.0848,19.9914,20.013,189400.0
2009-05-21 11:30:00,27.86,27.98,27.86,27.94,315500.0,20.0058,20.0919,20.0058,20.0632,315500.0
2009-05-21 11:40:00,27.95,28.15,27.92,28.1,411800.0,20.0704,20.214,20.0489,20.1781,411800.0
2009-05-21 11:50:00,28.1,28.46,28.09,28.45,604600.0,20.1781,20.4366,20.1709,20.4294,604600.0
2009-05-21 12:00:00,28.46,28.53,28.34,28.53,904500.0,20.4366,20.4869,20.3505,20.4869,904500.0
2009-05-21 12:10:00,28.53,28.62,28.45,28.52,701900.0,20.4869,20.5515,20.4294,20.4797,701900.0
2009-05-21 12:20:00,28.52,28.55,28.42,28.5,327100.0,20.4797,20.5013,20.4079,20.4653,327100.0
2009-05-21 12:30:00,28.5,28.65,28.45,28.6,491100.0,20.4653,20.5731,20.4294,20.5372,491100.0
2009-05-21 12:40:00,28.61,28.63,28.45,28.63,331800.0,20.5443,20.5587,20.4294,20.5587,331800.0
2009-05-21 12:50:00,28.62,28.63,28.47,28.53,301500.0,20.5515,20.5587,20.4438,20.4869,301500.0
2009-05-21 13:00:00,28.52,28.57,28.41,28.43,265900.0,20.4797,20.5156,20.4007,20.4151,265900.0
2009-05-21 13:10:00,28.43,28.5,28.31,28.31,559600.0,20.4151,20.4653,20.3289,20.3289,559600.0
2009-05-21 13:20:00,28.31,28.37,28.09,28.17,559700.0,20.3289,20.372,20.1709,20.2284,559700.0
2009-05-21 13:30:00,28.18,28.27,28.1,28.11,499300.0,20.2356,20.3002,20.1781,20.1853,499300.0
2009-05-21 13:40:00,28.11,28.19,27.97,28.12,677200.0,20.1853,20.2427,20.0848,20.1925,677200.0
2009-05-21 13:50:00,28.12,28.13,28.01,28.08,388700.0,20.1925,20.1997,20.1135,20.1638,388700.0
2009-05-21 14:00:00,28.08,28.15,27.91,27.94,633000.0,20.1638,20.214,20.0417,20.0632,633000.0
2009-05-21 14:10:00,27.95,27.95,27.75,27.82,1062800.0,20.0704,20.0704,19.9268,19.9771,1062800.0
2009-05-21 14:20:00,27.82,27.93,27.76,27.88,456200.0,19.9771,20.056,19.934,20.0201,456200.0
2009-05-21 14:30:00,27.88,28.02,27.8,27.9,538200.0,20.0201,20.1207,19.9627,20.0345,538200.0
2009-05-21 14:40:00,27.9,27.95,27.75,27.77,609600.0,20.0345,20.0704,19.9268,19.9411,609600.0
2009-05-21 14:50:00,27.77,27.9,27.69,27.83,770800.0,19.9411,20.0345,19.8837,19.9842,770800.0
2009-05-21 15:00:00,27.83,27.85,27.69,27.71,666700.0,19.9842,19.9986,19.8837,19.8981,666700.0
2009-05-21 15:10:00,27.7,27.76,27.64,27.7,622300.0,19.8909,19.934,19.8478,19.8909,622300.0
2009-05-21 15:20:00,27.69,27.75,27.53,27.61,652500.0,19.8837,19.9268,19.7688,19.8263,652500.0
2009-05-21 15:30:00,27.62,27.98,27.62,27.9,1097400.0,19.8334,20.0919,19.8334,20.0345,1097400.0
2009-05-21 15:40:00,27.9,28.07,27.81,27.96,1024400.0,20.0345,20.1566,19.9699,20.0776,1024400.0
2009-05-21 15:50:00,27.95,28.08,27.88,28.05,1421400.0,20.0704,20.1638,20.0201,20.1422,1421400.0
2009-05-22 09:30:00,28.42,28.94,28.29,28.7,1888900.0,20.4079,20.7813,20.3146,20.609,1888900.0
2009-05-22 09:40:00,28.69,28.97,28.63,28.87,1384200.0,20.6018,20.8028,20.5587,20.731,1384200.0
2009-05-22 09:50:00,28.88,28.92,28.53,28.6,810800.0,20.7382,20.7669,20.4869,20.5372,810800.0
2009-05-22 10:00:00,28.6,28.93,28.52,28.82,800400.0,20.5372,20.7741,20.4797,20.6951,800400.0
2009-05-22 10:10:00,28.84,28.86,28.67,28.84,581200.0,20.7095,20.7239,20.5874,20.7095,581200.0
2009-05-22 10:20:00,28.84,29.04,28.8,28.96,709500.0,20.7095,20.8531,20.6808,20.7957,709500.0
2009-05-22 10:30:00,28.96,29.09,28.85,28.93,697100.0,20.7957,20.889,20.7167,20.7741,697100.0
2009-05-22 10:40:00,28.93,29.08,28.92,29.03,594400.0,20.7741,20.8818,20.7669,20.8459,594400.0
2009-05-22 10:50:00,29.02,29.03,28.86,28.88,375100.0,20.8388,20.8459,20.7239,20.7382,375100.0
2009-05-22 11:00:00,28.88,28.92,28.77,28.86,380700.0,20.7382,20.7669,20.6592,20.7239,380700.0
2009-05-22 11:10:00,28.87,28.98,28.86,28.98,244200.0,20.731,20.81,20.7239,20.81,244200.0
2009-05-22 11:20:00,28.98,28.99,28.67,28.7,608400.0,20.81,20.8172,20.5874,20.609,608400.0
2009-05-22 11:30:00,28.7,28.75,28.59,28.65,412300.0,20.609,20.6449,20.53,20.5731,412300.0
2009-05-22 11:40:00,28.65,28.7,28.57,28.67,379000.0,20.5731,20.609,20.5156,20.5874,379000.0
2009-05-22 11:50:00,28.67,28.69,28.5,28.59,317500.0,20.5874,20.6018,20.4653,20.53,317500.0
2009-05-22 12:00:00,28.6,28.69,28.6,28.67,209100.0,20.5372,20.6018,20.5372,20.5874,209100.0
2009-05-22 12:10:00,28.67,28.73,28.59,28.63,187900.0,20.5874,20.6305,20.53,20.5587,187900.0
2009-05-22 12:20:00,28.64,28.67,28.56,28.58,158300.0,20.5659,20.5874,20.5084,20.5228,158300.0
2009-05-22 12:30:00,28.57,28.58,28.5,28.57,175100.0,20.5156,20.5228,20.4653,20.5156,175100.0
2009-05-22 12:40:00,28.57,28.58,28.5,28.52,198200.0,20.5156,20.5228,20.4653,20.4797,198200.0
2009-05-22 12:50:00,28.52,28.65,28.52,28.64,157800.0,20.4797,20.5731,20.4797,20.5659,157800.0
2009-05-22 13:00:00,28.65,28.73,28.64,28.67,245500.0,20.5731,20.6305,20.5659,20.5874,245500.0
2009-05-22 13:10:00,28.67,28.77,28.63,28.77,221900.0,20.5874,20.6592,20.5587,20.6592,221900.0
2009-05-22 13:20:00,28.77,28.9,28.75,28.83,224100.0,20.6592,20.7526,20.6449,20.7023,224100.0
2009-05-22 13:30:00,28.83,28.85,28.65,28.71,252400.0,20.7023,20.7167,20.5731,20.6161,252400.0
2009-05-22 13:40:00,28.71,28.74,28.64,28.7,272500.0,20.6161,20.6377,20.5659,20.609,272500.0
2009-05-22 13:50:00,28.7,28.78,28.65,28.77,179300.0,20.609,20.6664,20.5731,20.6592,179300.0
2009-05-22 14:00:00,28.78,28.82,28.74,28.74,165300.0,20.6664,20.6951,20.6377,20.6377,165300.0
2009-05-22 14:10:00,28.74,28.76,28.62,28.64,210600.0,20.6377,20.6521,20.5515,20.5659,210600.0
2009-05-22 14:20:00,28.63,28.67,28.6,28.61,154100.0,20.5587,20.5874,20.5372,20.5443,154100.0
2009-05-22 14:30:00,28.61,28.64,28.57,28.61,159100.0,20.5443,20.5659,20.5156,20.5443,159100.0
2009-05-22 14:40:00,28.62,28.73,28.62,28.65,218200.0,20.5515,20.6305,20.5515,20.5731,218200.0
2009-05-22 14:50:00,28.64,28.74,28.61,28.72,230200.0,20.5659,20.6377,20.5443,20.6233,230200.0
2009-05-22 15:00:00,28.72,28.72,28.61,28.67,138400.0,20.6233,20.6233,20.5443,20.5874,138400.0
2009-05-22 15:10:00,28.67,28.81,28.67,28.7,403500.0,20.5874,20.688,20.5874,20.609,403500.0
2009-05-22 15:20:00,28.71,28.71,28.59,28.63,311500.0,20.6161,20.6161,20.53,20.5587,311500.0
2009-05-22 15:30:00,28.63,28.74,28.58,28.65,348200.0,20.5587,20.6377,20.5228,20.5731,348200.0
2009-05-22 15:40:00,28.65,28.69,28.5,28.51,590300.0,20.5731,20.6018,20.4653,20.4725,590300.0
2009-05-22 15:50:00,28.51,28.52,28.16,28.28,1512300.0,20.4725,20.4797,20.2212,20.3074,1512300.0
2009-05-26 09:30:00,28.06,28.42,27.95,28.07,1102500.0,20.1494,20.4079,20.0704,20.1566,1102500.0
2009-05-26 09:40:00,28.07,28.42,27.99,28.18,1053100.0,20.1566,20.4079,20.0991,20.2356,1053100.0
2009-05-26 09:50:00,28.17,28.29,27.97,28.24,703100.0,20.2284,20.3146,20.0848,20.2786,703100.0
2009-05-26 10:00:00,28.16,28.41,28.1,28.11,1274100.0,20.2212,20.4007,20.1781,20.1853,1274100.0
2009-05-26 10:10:00,28.12,28.73,28.11,28.56,1255800.0,20.1925,20.6305,20.1853,20.5084,1255800.0
2009-05-26 10:20:00,28.56,28.62,28.4,28.46,767500.0,20.5084,20.5515,20.3935,20.4366,767500.0
2009-05-26 10:30:00,28.47,28.57,28.4,28.52,513400.0,20.4438,20.5156,20.3935,20.4797,513400.0
2009-05-26 10:40:00,28.52,28.53,28.33,28.35,407800.0,20.4797,20.4869,20.3433,20.3576,407800.0
2009-05-26 10:50:00,28.34,28.5,28.23,28.23,474800.0,20.3505,20.4653,20.2715,20.2715,474800.0
2009-05-26 11:00:00,28.23,28.23,28.08,28.08,618300.0,20.2715,20.2715,20.1638,20.1638,618300.0
2009-05-26 11:10:00,28.08,28.2,28.08,28.18,303000.0,20.1638,20.2499,20.1638,20.2356,303000.0
2009-05-26 11:20:00,28.18,28.22,28.1,28.11,268300.0,20.2356,20.2643,20.1781,20.1853,268300.0
2009-05-26 11:30:00,28.1,28.17,28.05,28.06,439400.0,20.1781,20.2284,20.1422,20.1494,439400.0
2009-05-26 11:40:00,28.06,28.32,28.05,28.17,402300.0,20.1494,20.3361,20.1422,20.2284,402300.0
2009-05-26 11:50:00,28.17,28.39,28.15,28.23,388200.0,20.2284,20.3864,20.214,20.2715,388200.0
2009-05-26 12:00:00,28.23,28.33,28.17,28.19,213100.0,20.2715,20.3433,20.2284,20.2427,213100.0
2009-05-26 12:10:00,28.2,28.24,28.15,28.22,300100.0,20.2499,20.2786,20.214,20.2643,300100.0
2009-05-26 12:20:00,28.22,28.38,28.19,28.37,336900.0,20.2643,20.3792,20.2427,20.372,336900.0
2009-05-26 12:30:00,28.37,28.38,28.23,28.28,218700.0,20.372,20.3792,20.2715,20.3074,218700.0
2009-05-26 12:40:00,28.28,28.55,28.27,28.54,589700.0,20.3074,20.5013,20.3002,20.4941,589700.0
2009-05-26 12:50:00,28.53,28.74,28.47,28.63,610700.0,20.4869,20.6377,20.4438,20.5587,610700.0
2009-05-26 13:00:00,28.63,28.65,28.47,28.47,489700.0,20.5587,20.5731,20.4438,20.4438,489700.0
2009-05-26 13:10:00,28.46,28.5,28.42,28.45,292600.0,20.4366,20.4653,20.4079,20.4294,292600.0
2009-05-26 13:20:00,28.45,28.5,28.36,28.5,219300.0,20.4294,20.4653,20.3648,20.4653,219300.0
2009-05-26 13:30:00,28.5,28.56,28.42,28.55,240100.0,20.4653,20.5084,20.4079,20.5013,240100.0
2009-05-26 13:40:00,28.56,28.69,28.51,28.6,350500.0,20.5084,20.6018,20.4725,20.5372,350500.0
2009-05-26 13:50:00,28.6,28.7,28.58,28.67,155100.0,20.5372,20.609,20.5228,20.5874,155100.0
2009-05-26 14:00:00,28.67,28.8,28.64,28.7,361400.0,20.5874,20.6808,20.5659,20.609,361400.0
2009-05-26 14:10:00,28.7,28.7,28.6,28.67,183500.0,20.609,20.609,20.5372,20.5874,183500.0
2009-05-26 14:20:00,28.66,28.66,28.52,28.57,279100.0,20.5802,20.5802,20.4797,20.5156,279100.0
2009-05-26 14:30:00,28.58,28.68,28.58,28.67,139600.0,20.5228,20.5946,20.5228,20.5874,139600.0
2009-05-26 14:40:00,28.67,28.73,28.62,28.64,238000.0,20.5874,20.6305,20.5515,20.5659,238000.0
2009-05-26 14:50:00,28.63,28.66,28.5,28.53,328200.0,20.5587,20.5802,20.4653,20.4869,328200.0
2009-05-26 15:00:00,28.54,28.68,28.53,28.66,296000.0,20.4941,20.5946,20.4869,20.5802,296000.0
2009-05-26 15:10:00,28.67,28.71,28.5,28.59,463400.0,20.5874,20.6161,20.4653,20.53,463400.0
2009-05-26 15:20:00,28.6,28.75,28.53,28.7,728900.0,20.5372,20.6449,20.4869,20.609,728900.0
2009-05-26 15:30:00,28.7,29.02,28.64,28.98,1191900.0,20.609,20.8388,20.5659,20.81,1191900.0
2009-05-26 15:40:00,28.98,29.01,28.69,28.78,1147000.0,20.81,20.8316,20.6018,20.6664,1147000.0
2009-05-26 15:50:00,28.79,29.06,28.73,28.95,2149100.0,20.6736,20.8675,20.6305,20.7885,2149100.0
2009-05-27 09:30:00,29.05,29.2,28.6,29.06,1020700.0,20.8603,20.968,20.5372,20.8675,1020700.0
2009-05-27 09:40:00,29.06,29.08,28.84,28.96,618200.0,20.8675,20.8818,20.7095,20.7957,618200.0
2009-05-27 09:50:00,28.95,29.18,28.9,29.18,752800.0,20.7885,20.9536,20.7526,20.9536,752800.0
2009-05-27 10:00:00,29.18,29.46,29.18,29.38,1403200.0,20.9536,21.1547,20.9536,21.0973,1403200.0
2009-05-27 10:10:00,29.38,29.55,29.27,29.38,1237200.0,21.0973,21.2193,21.0183,21.0973,1237200.0
2009-05-27 10:20:00,29.39,29.61,29.39,29.58,986200.0,21.1044,21.2624,21.1044,21.2409,986200.0
2009-05-27 10:30:00,29.59,29.67,29.3,29.44,1002500.0,21.2481,21.3055,21.0398,21.1403,1002500.0
2009-05-27 10:40:00,29.46,29.57,29.38,29.56,608800.0,21.1547,21.2337,21.0973,21.2265,608800.0
2009-05-27 10:50:00,29.57,29.78,29.5,29.74,782200.0,21.2337,21.3845,21.1834,21.3558,782200.0
2009-05-27 11:00:00,29.74,29.83,29.58,29.7,1119400.0,21.3558,21.4204,21.2409,21.327,1119400.0
2009-05-27 11:10:00,29.7,29.96,29.65,29.92,1007300.0,21.327,21.5137,21.2911,21.485,1007300.0
2009-05-27 11:20:00,29.92,29.92,29.81,29.84,589900.0,21.485,21.485,21.406,21.4276,589900.0
2009-05-27 11:30:00,29.83,29.92,29.78,29.85,696000.0,21.4204,21.485,21.3845,21.4348,696000.0
2009-05-27 11:40:00,29.84,29.86,29.72,29.82,680500.0,21.4276,21.4419,21.3414,21.4132,680500.0
2009-05-27 11:50:00,29.83,29.97,29.82,29.95,681000.0,21.4204,21.5209,21.4132,21.5066,681000.0
2009-05-27 12:00:00,29.95,30.23,29.95,30.19,1649200.0,21.5066,21.7076,21.5066,21.6789,1649200.0
2009-05-27 12:10:00,30.19,30.19,30.03,30.1,597400.0,21.6789,21.6789,21.564,21.6143,597400.0
2009-05-27 12:20:00,30.09,30.11,29.91,29.98,738600.0,21.6071,21.6215,21.4778,21.5281,738600.0
2009-05-27 12:30:00,29.98,30.04,29.82,29.85,538100.0,21.5281,21.5712,21.4132,21.4348,538100.0
2009-05-27 12:40:00,29.84,29.94,29.77,29.88,415900.0,21.4276,21.4994,21.3773,21.4563,415900.0
2009-05-27 12:50:00,29.88,29.95,29.73,29.82,402200.0,21.4563,21.5066,21.3486,21.4132,402200.0
2009-05-27 13:00:00,29.82,29.92,29.8,29.89,310900.0,21.4132,21.485,21.3989,21.4635,310900.0
2009-05-27 13:10:00,29.89,29.94,29.84,29.9,281000.0,21.4635,21.4994,21.4276,21.4707,281000.0
2009-05-27 13:20:00,29.91,30.04,29.88,29.97,739300.0,21.4778,21.5712,21.4563,21.5209,739300.0
2009-05-27 13:30:00,29.98,29.98,29.82,29.88,608600.0,21.5281,21.5281,21.4132,21.4563,608600.0
2009-05-27 13:40:00,29.89,29.94,29.7,29.7,496200.0,21.4635,21.4994,21.327,21.327,496200.0
2009-05-27 13:50:00,29.7,29.79,29.56,29.76,885000.0,21.327,21.3917,21.2265,21.3701,885000.0
2009-05-27 14:00:00,29.76,29.79,29.39,29.42,863400.0,21.3701,21.3917,21.1044,21.126,863400.0
2009-05-27 14:10:00,29.42,29.55,29.38,29.52,537400.0,21.126,21.2193,21.0973,21.1978,537400.0
2009-05-27 14:20:00,29.52,29.52,29.25,29.43,557900.0,21.1978,21.1978,21.0039,21.1332,557900.0
2009-05-27 14:30:00,29.42,29.46,29.35,29.39,630600.0,21.126,21.1547,21.0757,21.1044,630600.0
2009-05-27 14:40:00,29.4,29.54,29.36,29.46,662500.0,21.1116,21.2122,21.0829,21.1547,662500.0
2009-05-27 14:50:00,29.46,29.53,29.23,29.23,707500.0,21.1547,21.205,20.9895,20.9895,707500.0
2009-05-27 15:00:00,29.23,29.42,29.2,29.28,675900.0,20.9895,21.126,20.968,21.0255,675900.0
2009-05-27 15:10:00,29.28,29.29,28.94,28.94,1105900.0,21.0255,21.0326,20.7813,20.7813,1105900.0
2009-05-27 15:20:00,28.94,28.99,28.7,28.8,1168800.0,20.7813,20.8172,20.609,20.6808,1168800.0
2009-05-27 15:30:00,28.8,28.97,28.64,28.74,1283300.0,20.6808,20.8028,20.5659,20.6377,1283300.0
2009-05-27 15:40:00,28.74,29.06,28.73,28.97,1374500.0,20.6377,20.8675,20.6305,20.8028,1374500.0
2009-05-27 15:50:00,28.96,29.0,28.64,28.73,2665200.0,20.7957,20.8244,20.5659,20.6305,2665200.0
2009-05-28 09:30:00,28.97,29.54,28.95,29.36,1527200.0,20.8028,21.2122,20.7885,21.0829,1527200.0
2009-05-28 09:40:00,29.37,29.42,29.02,29.24,803000.0,21.0901,21.126,20.8388,20.9967,803000.0
2009-05-28 09:50:00,29.24,29.35,29.01,29.25,813500.0,20.9967,21.0757,20.8316,21.0039,813500.0
2009-05-28 10:00:00,29.23,29.31,28.71,28.72,1267300.0,20.9895,21.047,20.6161,20.6233,1267300.0
2009-05-28 10:10:00,28.72,28.78,28.42,28.66,1184600.0,20.6233,20.6664,20.4079,20.5802,1184600.0
2009-05-28 10:20:00,28.66,28.74,28.55,28.68,575700.0,20.5802,20.6377,20.5013,20.5946,575700.0
2009-05-28 10:30:00,28.68,28.88,28.62,28.81,560800.0,20.5946,20.7382,20.5515,20.688,560800.0
2009-05-28 10:40:00,28.82,28.95,28.76,28.82,385200.0,20.6951,20.7885,20.6521,20.6951,385200.0
2009-05-28 10:50:00,28.83,29.09,28.83,29.08,340300.0,20.7023,20.889,20.7023,20.8818,340300.0
2009-05-28 11:00:00,29.08,29.26,29.0,29.16,576300.0,20.8818,21.0111,20.8244,20.9393,576300.0
2009-05-28 11:10:00,29.16,29.19,28.92,28.93,365500.0,20.9393,20.9608,20.7669,20.7741,365500.0
2009-05-28 11:20:00,28.94,29.18,28.91,28.97,275100.0,20.7813,20.9536,20.7598,20.8028,275100.0
2009-05-28 11:30:00,28.97,29.11,28.95,29.03,169000.0,20.8028,20.9034,20.7885,20.8459,169000.0
2009-05-28 11:40:00,29.03,29.12,28.94,29.09,263800.0,20.8459,20.9106,20.7813,20.889,263800.0
2009-05-28 11:50:00,29.1,29.11,28.96,29.0,304000.0,20.8962,20.9034,20.7957,20.8244,304000.0
2009-05-28 12:00:00,29.02,29.05,28.82,28.83,287000.0,20.8388,20.8603,20.6951,20.7023,287000.0
2009-05-28 12:10:00,28.83,28.88,28.79,28.8,316600.0,20.7023,20.7382,20.6736,20.6808,316600.0
2009-05-28 12:20:00,28.79,28.84,28.75,28.79,274200.0,20.6736,20.7095,20.6449,20.6736,274200.0
2009-05-28 12:30:00,28.79,28.85,28.75,28.75,150600.0,20.6736,20.7167,20.6449,20.6449,150600.0
2009-05-28 12:40:00,28.76,28.85,28.7,28.75,148700.0,20.6521,20.7167,20.609,20.6449,148700.0
2009-05-28 12:50:00,28.75,28.78,28.65,28.77,235000.0,20.6449,20.6664,20.5731,20.6592,235000.0
2009-05-28 13:00:00,28.78,29.1,28.76,28.93,620200.0,20.6664,20.8962,20.6521,20.7741,620200.0
2009-05-28 13:10:00,28.95,29.33,28.94,29.29,552100.0,20.7885,21.0614,20.7813,21.0326,552100.0
2009-05-28 13:20:00,29.29,29.35,29.1,29.11,462300.0,21.0326,21.0757,20.8962,20.9034,462300.0
2009-05-28 13:30:00,29.1,29.2,29.06,29.1,310000.0,20.8962,20.968,20.8675,20.8962,310000.0
2009-05-28 13:40:00,29.11,29.16,29.03,29.09,168300.0,20.9034,20.9393,20.8459,20.889,168300.0
2009-05-28 13:50:00,29.08,29.14,28.94,29.05,269900.0,20.8818,20.9249,20.7813,20.8603,269900.0
2009-05-28 14:00:00,29.05,29.15,29.01,29.14,280700.0,20.8603,20.9321,20.8316,20.9249,280700.0
2009-05-28 14:10:00,29.14,29.22,29.01,29.12,333500.0,20.9249,20.9824,20.8316,20.9106,333500.0
2009-05-28 14:20:00,29.13,29.3,29.13,29.24,422800.0,20.9177,21.0398,20.9177,20.9967,422800.0
2009-05-28 14:30:00,29.25,29.29,29.06,29.07,397300.0,21.0039,21.0326,20.8675,20.8747,397300.0
2009-05-28 14:40:00,29.07,29.14,29.03,29.13,203600.0,20.8747,20.9249,20.8459,20.9177,203600.0
2009-05-28 14:50:00,29.13,29.15,29.0,29.07,274500.0,20.9177,20.9321,20.8244,20.8747,274500.0
2009-05-28 15:00:00,29.09,29.16,29.03,29.07,240300.0,20.889,20.9393,20.8459,20.8747,240300.0
2009-05-28 15:10:00,29.08,29.13,28.96,29.11,340900.0,20.8818,20.9177,20.7957,20.9034,340900.0
2009-05-28 15:20:00,29.11,29.12,28.93,29.04,342200.0,20.9034,20.9106,20.7741,20.8531,342200.0
2009-05-28 15:30:00,29.05,29.23,28.98,29.22,506000.0,20.8603,20.9895,20.81,20.9824,506000.0
2009-05-28 15:40:00,29.22,29.23,29.04,29.19,546000.0,20.9824,20.9895,20.8531,20.9608,546000.0
2009-05-28 15:50:00,29.19,29.45,29.06,29.36,1841000.0,20.9608,21.1475,20.8675,21.0829,1841000.0
2009-05-29 09:30:00,30.03,30.25,29.65,29.95,2895400.0,21.564,21.722,21.2911,21.5066,2895400.0
2009-05-29 09:40:00,29.95,30.06,29.82,29.92,2030800.0,21.5066,21.5856,21.4132,21.485,2030800.0
2009-05-29 09:50:00,29.92,30.06,29.84,30.01,981800.0,21.485,21.5856,21.4276,21.5497,981800.0
2009-05-29 10:00:00,30.02,30.11,29.96,30.04,1026700.0,21.5568,21.6215,21.5137,21.5712,1026700.0
2009-05-29 10:10:00,30.05,30.15,29.95,30.07,882500.0,21.5784,21.6502,21.5066,21.5927,882500.0
2009-05-29 10:20:00,30.06,30.19,30.05,30.16,666600.0,21.5856,21.6789,21.5784,21.6574,666600.0
2009-05-29 10:30:00,30.16,30.24,30.07,30.17,826400.0,21.6574,21.7148,21.5927,21.6645,826400.0
2009-05-29 10:40:00,30.18,30.2,30.01,30.13,456500.0,21.6717,21.6861,21.5497,21.6358,456500.0
2009-05-29 10:50:00,30.13,30.23,30.11,30.14,490800.0,21.6358,21.7076,21.6215,21.643,490800.0
2009-05-29 11:00:00,30.14,30.17,29.89,29.91,592900.0,21.643,21.6645,21.4635,21.4778,592900.0
2009-05-29 11:10:00,29.91,30.03,29.82,29.97,522500.0,21.4778,21.564,21.4132,21.5209,522500.0
2009-05-29 11:20:00,29.97,30.02,29.93,29.95,491600.0,21.5209,21.5568,21.4922,21.5066,491600.0
2009-05-29 11:30:00,29.95,30.02,29.95,29.97,431100.0,21.5066,21.5568,21.5066,21.5209,431100.0
2009-05-29 11:40:00,29.97,30.02,29.89,29.92,701700.0,21.5209,21.5568,21.4635,21.485,701700.0
2009-05-29 11:50:00,29.93,29.99,29.91,29.94,478800.0,21.4922,21.5353,21.4778,21.4994,478800.0
2009-05-29 12:00:00,29.94,30.0,29.93,29.96,211400.0,21.4994,21.5425,21.4922,21.5137,211400.0
2009-05-29 12:10:00,29.96,30.04,29.95,29.95,430600.0,21.5137,21.5712,21.5066,21.5066,430600.0
2009-05-29 12:20:00,29.95,30.0,29.86,29.98,351100.0,21.5066,21.5425,21.4419,21.5281,351100.0
2009-05-29 12:30:00,29.97,30.0,29.93,29.95,213200.0,21.5209,21.5425,21.4922,21.5066,213200.0
2009-05-29 12:40:00,29.95,30.0,29.9,29.95,267600.0,21.5066,21.5425,21.4707,21.5066,267600.0
2009-05-29 12:50:00,29.95,29.98,29.94,29.96,106800.0,21.5066,21.5281,21.4994,21.5137,106800.0
2009-05-29 13:00:00,29.96,30.04,29.91,29.92,271900.0,21.5137,21.5712,21.4778,21.485,271900.0
2009-05-29 13:10:00,29.92,30.0,29.92,30.0,176600.0,21.485,21.5425,21.485,21.5425,176600.0
2009-05-29 13:20:00,30.0,30.03,29.97,30.0,375400.0,21.5425,21.564,21.5209,21.5425,375400.0
2009-05-29 13:30:00,30.0,30.1,29.99,29.99,467500.0,21.5425,21.6143,21.5353,21.5353,467500.0
2009-05-29 13:40:00,29.99,30.09,29.99,30.04,297600.0,21.5353,21.6071,21.5353,21.5712,297600.0
2009-05-29 13:50:00,30.04,30.07,29.99,30.02,246200.0,21.5712,21.5927,21.5353,21.5568,246200.0
2009-05-29 14:00:00,30.03,30.03,29.93,29.97,171800.0,21.564,21.564,21.4922,21.5209,171800.0
2009-05-29 14:10:00,29.97,30.07,29.97,30.0,182700.0,21.5209,21.5927,21.5209,21.5425,182700.0
2009-05-29 14:20:00,30.0,30.01,29.87,29.94,274900.0,21.5425,21.5497,21.4491,21.4994,274900.0
2009-05-29 14:30:00,29.94,29.95,29.87,29.94,282700.0,21.4994,21.5066,21.4491,21.4994,282700.0
2009-05-29 14:40:00,29.94,29.95,29.81,29.87,456500.0,21.4994,21.5066,21.406,21.4491,456500.0
2009-05-29 14:50:00,29.88,30.04,29.79,30.0,779100.0,21.4563,21.5712,21.3917,21.5425,779100.0
2009-05-29 15:00:00,29.99,30.09,29.96,30.03,721400.0,21.5353,21.6071,21.5137,21.564,721400.0
2009-05-29 15:10:00,30.04,30.1,30.0,30.1,564300.0,21.5712,21.6143,21.5425,21.6143,564300.0
2009-05-29 15:20:00,30.09,30.23,30.06,30.15,950900.0,21.6071,21.7076,21.5856,21.6502,950900.0
2009-05-29 15:30:00,30.15,30.16,30.0,30.04,783100.0,21.6502,21.6574,21.5425,21.5712,783100.0
2009-05-29 15:40:00,30.03,30.21,30.02,30.16,1048500.0,21.564,21.6933,21.5568,21.6574,1048500.0
2009-05-29 15:50:00,30.16,30.35,30.06,30.32,2391800.0,21.6574,21.7938,21.5856,21.7723,2391800.0
2009-06-01 09:30:00,30.67,30.75,30.19,30.26,1522600.0,22.0236,22.081,21.6789,21.7292,1522600.0
2009-06-01 09:40:00,30.26,30.95,30.24,30.86,1259200.0,21.7292,22.2247,21.7148,22.16,1259200.0
2009-06-01 09:50:00,30.88,31.26,30.86,31.16,1580100.0,22.1744,22.4473,22.16,22.3754,1580100.0
2009-06-01 10:00:00,31.17,31.3,30.83,30.85,1075000.0,22.3826,22.476,22.1385,22.1528,1075000.0
2009-06-01 10:10:00,30.86,30.99,30.77,30.86,894400.0,22.16,22.2534,22.0954,22.16,894400.0
2009-06-01 10:20:00,30.85,30.93,30.75,30.86,733700.0,22.1528,22.2103,22.081,22.16,733700.0
2009-06-01 10:30:00,30.86,30.98,30.73,30.93,828300.0,22.16,22.2462,22.0667,22.2103,828300.0
2009-06-01 10:40:00,30.93,30.94,30.65,30.76,564100.0,22.2103,22.2175,22.0092,22.0882,564100.0
2009-06-01 10:50:00,30.76,31.03,30.75,30.9,856000.0,22.0882,22.2821,22.081,22.1887,856000.0
2009-06-01 11:00:00,30.9,30.9,30.65,30.69,670600.0,22.1887,22.1887,22.0092,22.0379,670600.0
2009-06-01 11:10:00,30.71,30.76,30.65,30.66,302000.0,22.0523,22.0882,22.0092,22.0164,302000.0
2009-06-01 11:20:00,30.66,30.71,30.56,30.65,495600.0,22.0164,22.0523,21.9446,22.0092,495600.0
2009-06-01 11:30:00,30.65,30.73,30.55,30.69,385700.0,22.0092,22.0667,21.9374,22.0379,385700.0
2009-06-01 11:40:00,30.68,30.73,30.66,30.68,213900.0,22.0308,22.0667,22.0164,22.0308,213900.0
2009-06-01 11:50:00,30.68,30.84,30.55,30.76,331500.0,22.0308,22.1457,21.9374,22.0882,331500.0
2009-06-01 12:00:00,30.75,30.78,30.57,30.62,294000.0,22.081,22.1026,21.9518,21.9877,294000.0
2009-06-01 12:10:00,30.63,30.71,30.62,30.65,173800.0,21.9949,22.0523,21.9877,22.0092,173800.0
2009-06-01 12:20:00,30.65,30.65,30.58,30.62,298300.0,22.0092,22.0092,21.959,21.9877,298300.0
2009-06-01 12:30:00,30.62,30.71,30.59,30.63,367700.0,21.9877,22.0523,21.9661,21.9949,367700.0
2009-06-01 12:40:00,30.63,30.78,30.61,30.78,274300.0,21.9949,22.1026,21.9805,22.1026,274300.0
2009-06-01 12:50:00,30.78,30.84,30.66,30.71,393200.0,22.1026,22.1457,22.0164,22.0523,393200.0
2009-06-01 13:00:00,30.71,30.78,30.64,30.72,220400.0,22.0523,22.1026,22.002,22.0595,220400.0
2009-06-01 13:10:00,30.73,30.76,30.55,30.57,315700.0,22.0667,22.0882,21.9374,21.9518,315700.0
2009-06-01 13:20:00,30.56,30.61,30.46,30.5,516600.0,21.9446,21.9805,21.8728,21.9015,516600.0
2009-06-01 13:30:00,30.5,30.53,30.36,30.5,591200.0,21.9015,21.9231,21.801,21.9015,591200.0
2009-06-01 13:40:00,30.5,30.5,30.38,30.45,333000.0,21.9015,21.9015,21.8153,21.8656,333000.0
2009-06-01 13:50:00,30.46,30.58,30.42,30.56,366300.0,21.8728,21.959,21.8441,21.9446,366300.0
2009-06-01 14:00:00,30.57,30.6,30.48,30.51,428400.0,21.9518,21.9733,21.8872,21.9087,428400.0
2009-06-01 14:10:00,30.52,30.55,30.28,30.28,500600.0,21.9159,21.9374,21.7435,21.7435,500600.0
2009-06-01 14:20:00,30.28,30.33,30.09,30.09,704900.0,21.7435,21.7794,21.6071,21.6071,704900.0
2009-06-01 14:30:00,30.09,30.14,29.9,29.95,1374600.0,21.6071,21.643,21.4707,21.5066,1374600.0
2009-06-01 14:40:00,29.96,30.07,29.81,29.92,909800.0,21.5137,21.5927,21.406,21.485,909800.0
2009-06-01 14:50:00,29.92,29.95,29.67,29.9,1092600.0,21.485,21.5066,21.3055,21.4707,1092600.0
2009-06-01 15:00:00,29.91,30.0,29.76,29.87,846200.0,21.4778,21.5425,21.3701,21.4491,846200.0
2009-06-01 15:10:00,29.86,29.95,29.73,29.91,788700.0,21.4419,21.5066,21.3486,21.4778,788700.0
2009-06-01 15:20:00,29.91,30.2,29.87,30.11,1007400.0,21.4778,21.6861,21.4491,21.6215,1007400.0
2009-06-01 15:30:00,30.11,30.28,30.05,30.2,988700.0,21.6215,21.7435,21.5784,21.6861,988700.0
2009-06-01 15:40:00,30.2,30.34,30.12,30.26,1297900.0,21.6861,21.7866,21.6286,21.7292,1297900.0
2009-06-01 15:50:00,30.26,30.44,29.85,30.05,2846200.0,21.7292,21.8584,21.4348,21.5784,2846200.0
2009-06-02 09:30:00,28.27,29.25,28.2,29.25,6114400.0,20.3002,21.0039,20.2499,21.0039,6114400.0
2009-06-02 09:40:00,29.24,29.3,28.87,29.05,3758400.0,20.9967,21.0398,20.731,20.8603,3758400.0
2009-06-02 09:50:00,29.05,29.35,28.94,29.31,2341100.0,20.8603,21.0757,20.7813,21.047,2341100.0
2009-06-02 10:00:00,29.23,29.38,28.84,29.15,2250600.0,20.9895,21.0973,20.7095,20.9321,2250600.0
2009-06-02 10:10:00,29.15,29.17,28.75,28.83,1564100.0,20.9321,20.9465,20.6449,20.7023,1564100.0
2009-06-02 10:20:00,28.83,29.16,28.79,29.09,1144200.0,20.7023,20.9393,20.6736,20.889,1144200.0
2009-06-02 10:30:00,29.08,29.25,28.94,29.04,1034800.0,20.8818,21.0039,20.7813,20.8531,1034800.0
2009-06-02 10:40:00,29.03,29.09,28.98,29.01,512400.0,20.8459,20.889,20.81,20.8316,512400.0
2009-06-02 10:50:00,29.0,29.01,28.78,28.79,801500.0,20.8244,20.8316,20.6664,20.6736,801500.0
2009-06-02 11:00:00,28.79,28.93,28.77,28.82,626900.0,20.6736,20.7741,20.6592,20.6951,626900.0
2009-06-02 11:10:00,28.82,28.92,28.77,28.91,545200.0,20.6951,20.7669,20.6592,20.7598,545200.0
2009-06-02 11:20:00,28.92,28.96,28.83,28.83,620000.0,20.7669,20.7957,20.7023,20.7023,620000.0
2009-06-02 11:30:00,28.82,28.83,28.7,28.71,767300.0,20.6951,20.7023,20.609,20.6161,767300.0
2009-06-02 11:40:00,28.7,28.89,28.7,28.79,581600.0,20.609,20.7454,20.609,20.6736,581600.0
2009-06-02 11:50:00,28.79,29.01,28.75,28.94,901300.0,20.6736,20.8316,20.6449,20.7813,901300.0
2009-06-02 12:00:00,28.94,29.04,28.94,28.95,482300.0,20.7813,20.8531,20.7813,20.7885,482300.0
2009-06-02 12:10:00,28.96,29.04,28.94,29.0,374400.0,20.7957,20.8531,20.7813,20.8244,374400.0
2009-06-02 12:20:00,29.0,29.01,28.82,28.83,523900.0,20.8244,20.8316,20.6951,20.7023,523900.0
2009-06-02 12:30:00,28.82,29.09,28.8,29.08,678100.0,20.6951,20.889,20.6808,20.8818,678100.0
2009-06-02 12:40:00,29.07,29.13,28.98,28.99,469300.0,20.8747,20.9177,20.81,20.8172,469300.0
2009-06-02 12:50:00,28.99,29.18,28.93,29.14,494300.0,20.8172,20.9536,20.7741,20.9249,494300.0
2009-06-02 13:00:00,29.14,29.37,29.14,29.37,778000.0,20.9249,21.0901,20.9249,21.0901,778000.0
2009-06-02 13:10:00,29.36,29.43,29.3,29.35,612000.0,21.0829,21.1332,21.0398,21.0757,612000.0
2009-06-02 13:20:00,29.34,29.74,29.33,29.69,1155700.0,21.0685,21.3558,21.0614,21.3199,1155700.0
2009-06-02 13:30:00,29.68,29.85,29.64,29.71,849400.0,21.3127,21.4348,21.284,21.3342,849400.0
2009-06-02 13:40:00,29.72,29.89,29.71,29.72,891800.0,21.3414,21.4635,21.3342,21.3414,891800.0
2009-06-02 13:50:00,29.72,29.75,29.59,29.69,859500.0,21.3414,21.363,21.2481,21.3199,859500.0
2009-06-02 14:00:00,29.7,29.81,29.57,29.81,781900.0,21.327,21.406,21.2337,21.406,781900.0
2009-06-02 14:10:00,29.81,29.83,29.72,29.75,911100.0,21.406,21.4204,21.3414,21.363,911100.0
2009-06-02 14:20:00,29.74,29.81,29.56,29.63,1049600.0,21.3558,21.406,21.2265,21.2768,1049600.0
2009-06-02 14:30:00,29.62,29.68,29.54,29.67,814400.0,21.2696,21.3127,21.2122,21.3055,814400.0
2009-06-02 14:40:00,29.67,29.89,29.63,29.8,1110800.0,21.3055,21.4635,21.2768,21.3989,1110800.0
2009-06-02 14:50:00,29.8,30.03,29.79,29.9,1386000.0,21.3989,21.564,21.3917,21.4707,1386000.0
2009-06-02 15:00:00,29.91,30.18,29.88,30.07,1391400.0,21.4778,21.6717,21.4563,21.5927,1391400.0
2009-06-02 15:10:00,30.07,30.13,29.91,30.1,1451100.0,21.5927,21.6358,21.4778,21.6143,1451100.0
2009-06-02 15:20:00,30.1,30.18,29.91,30.0,1710700.0,21.6143,21.6717,21.4778,21.5425,1710700.0
2009-06-02 15:30:00,29.99,30.35,29.99,30.23,1997000.0,21.5353,21.7938,21.5353,21.7076,1997000.0
2009-06-02 15:40:00,30.24,30.3,30.11,30.19,1786900.0,21.7148,21.7579,21.6215,21.6789,1786900.0
2009-06-02 15:50:00,30.2,30.22,29.84,30.0,3892900.0,21.6861,21.7005,21.4276,21.5425,3892900.0
2009-06-03 09:30:00,29.9,30.17,29.67,30.01,2864000.0,21.4707,21.6645,21.3055,21.5497,2864000.0
2009-06-03 09:40:00,30.01,30.08,29.73,29.91,1144400.0,21.5497,21.5999,21.3486,21.4778,1144400.0
2009-06-03 09:50:00,29.92,29.99,29.52,29.52,1206000.0,21.485,21.5353,21.1978,21.1978,1206000.0
2009-06-03 10:00:00,29.52,29.65,29.37,29.6,1208600.0,21.1978,21.2911,21.0901,21.2552,1208600.0
2009-06-03 10:10:00,29.6,29.64,29.33,29.36,661200.0,21.2552,21.284,21.0614,21.0829,661200.0
2009-06-03 10:20:00,29.36,29.38,29.1,29.38,1307200.0,21.0829,21.0973,20.8962,21.0973,1307200.0
2009-06-03 10:30:00,29.38,29.43,29.26,29.26,608100.0,21.0973,21.1332,21.0111,21.0111,608100.0
2009-06-03 10:40:00,29.26,29.41,29.2,29.39,343400.0,21.0111,21.1188,20.968,21.1044,343400.0
2009-06-03 10:50:00,29.39,29.55,29.38,29.51,377600.0,21.1044,21.2193,21.0973,21.1906,377600.0
2009-06-03 11:00:00,29.51,29.51,29.38,29.47,300800.0,21.1906,21.1906,21.0973,21.1619,300800.0
2009-06-03 11:10:00,29.46,29.51,29.35,29.49,311900.0,21.1547,21.1906,21.0757,21.1763,311900.0
2009-06-03 11:20:00,29.49,29.65,29.45,29.45,279900.0,21.1763,21.2911,21.1475,21.1475,279900.0
2009-06-03 11:30:00,29.45,29.6,29.44,29.44,343200.0,21.1475,21.2552,21.1403,21.1403,343200.0
2009-06-03 11:40:00,29.45,29.53,29.35,29.42,339500.0,21.1475,21.205,21.0757,21.126,339500.0
2009-06-03 11:50:00,29.42,29.48,29.4,29.46,184400.0,21.126,21.1691,21.1116,21.1547,184400.0
2009-06-03 12:00:00,29.46,29.74,29.46,29.69,651500.0,21.1547,21.3558,21.1547,21.3199,651500.0
2009-06-03 12:10:00,29.68,29.78,29.68,29.78,427500.0,21.3127,21.3845,21.3127,21.3845,427500.0
2009-06-03 12:20:00,29.78,29.88,29.7,29.71,503800.0,21.3845,21.4563,21.327,21.3342,503800.0
2009-06-03 12:30:00,29.7,29.88,29.69,29.88,301900.0,21.327,21.4563,21.3199,21.4563,301900.0
2009-06-03 12:40:00,29.88,29.95,29.85,29.88,347000.0,21.4563,21.5066,21.4348,21.4563,347000.0
2009-06-03 12:50:00,29.88,29.99,29.77,29.79,398800.0,21.4563,21.5353,21.3773,21.3917,398800.0
2009-06-03 13:00:00,29.79,29.87,29.72,29.75,289200.0,21.3917,21.4491,21.3414,21.363,289200.0
2009-06-03 13:10:00,29.75,29.83,29.72,29.82,298800.0,21.363,21.4204,21.3414,21.4132,298800.0
2009-06-03 13:20:00,29.82,29.89,29.74,29.87,422600.0,21.4132,21.4635,21.3558,21.4491,422600.0
2009-06-03 13:30:00,29.88,29.95,29.84,29.89,348700.0,21.4563,21.5066,21.4276,21.4635,348700.0
2009-06-03 13:40:00,29.89,29.93,29.75,29.78,458000.0,21.4635,21.4922,21.363,21.3845,458000.0
2009-06-03 13:50:00,29.79,29.9,29.75,29.85,253700.0,21.3917,21.4707,21.363,21.4348,253700.0
2009-06-03 14:00:00,29.84,29.9,29.69,29.69,432500.0,21.4276,21.4707,21.3199,21.3199,432500.0
2009-06-03 14:10:00,29.69,29.72,29.59,29.6,836500.0,21.3199,21.3414,21.2481,21.2552,836500.0
2009-06-03 14:20:00,29.61,29.66,29.43,29.44,577800.0,21.2624,21.2983,21.1332,21.1403,577800.0
2009-06-03 14:30:00,29.44,29.48,29.38,29.4,516200.0,21.1403,21.1691,21.0973,21.1116,516200.0
2009-06-03 14:40:00,29.39,29.5,29.32,29.45,468600.0,21.1044,21.1834,21.0542,21.1475,468600.0
2009-06-03 14:50:00,29.45,29.58,29.42,29.48,652600.0,21.1475,21.2409,21.126,21.1691,652600.0
2009-06-03 15:00:00,29.48,29.54,29.42,29.51,463900.0,21.1691,21.2122,21.126,21.1906,463900.0
2009-06-03 15:10:00,29.52,29.52,29.37,29.45,492400.0,21.1978,21.1978,21.0901,21.1475,492400.0
2009-06-03 15:20:00,29.41,29.49,29.25,29.25,783100.0,21.1188,21.1763,21.0039,21.0039,783100.0
2009-06-03 15:30:00,29.25,29.33,29.11,29.12,1222000.0,21.0039,21.0614,20.9034,20.9106,1222000.0
2009-06-03 15:40:00,29.12,29.44,29.11,29.39,1035200.0,20.9106,21.1403,20.9034,21.1044,1035200.0
2009-06-03 15:50:00,29.39,29.72,29.38,29.69,2066900.0,21.1044,21.3414,21.0973,21.3199,2066900.0
2009-06-04 09:30:00,29.9,30.49,29.88,30.39,1971200.0,21.4707,21.8943,21.4563,21.8225,1971200.0
2009-06-04 09:40:00,30.39,30.53,30.28,30.3,926400.0,21.8225,21.9231,21.7435,21.7579,926400.0
2009-06-04 09:50:00,30.3,30.5,30.29,30.49,724500.0,21.7579,21.9015,21.7507,21.8943,724500.0
2009-06-04 10:00:00,30.49,30.59,30.35,30.4,1012300.0,21.8943,21.9661,21.7938,21.8297,1012300.0
2009-06-04 10:10:00,30.4,30.52,30.35,30.46,480100.0,21.8297,21.9159,21.7938,21.8728,480100.0
2009-06-04 10:20:00,30.47,30.63,30.46,30.51,854400.0,21.88,21.9949,21.8728,21.9087,854400.0
2009-06-04 10:30:00,30.56,30.75,30.48,30.75,546000.0,21.9446,22.081,21.8872,22.081,546000.0
2009-06-04 10:40:00,30.75,30.82,30.61,30.8,692000.0,22.081,22.1313,21.9805,22.1169,692000.0
2009-06-04 10:50:00,30.81,30.86,30.74,30.74,473800.0,22.1241,22.16,22.0739,22.0739,473800.0
2009-06-04 11:00:00,30.74,30.81,30.69,30.72,400100.0,22.0739,22.1241,22.0379,22.0595,400100.0
2009-06-04 11:10:00,30.72,30.86,30.69,30.84,381600.0,22.0595,22.16,22.0379,22.1457,381600.0
2009-06-04 11:20:00,30.84,30.9,30.7,30.73,495900.0,22.1457,22.1887,22.0451,22.0667,495900.0
2009-06-04 11:30:00,30.73,30.95,30.73,30.94,389300.0,22.0667,22.2247,22.0667,22.2175,389300.0
2009-06-04 11:40:00,30.94,31.25,30.94,31.2,1181300.0,22.2175,22.4401,22.2175,22.4042,1181300.0
2009-06-04 11:50:00,31.21,31.49,31.2,31.23,1824400.0,22.4114,22.6124,22.4042,22.4257,1824400.0
2009-06-04 12:00:00,31.24,31.34,31.16,31.28,741400.0,22.4329,22.5047,22.3754,22.4616,741400.0
2009-06-04 12:10:00,31.28,31.29,31.11,31.22,500600.0,22.4616,22.4688,22.3395,22.4185,500600.0
2009-06-04 12:20:00,31.22,31.29,31.17,31.25,374300.0,22.4185,22.4688,22.3826,22.4401,374300.0
2009-06-04 12:30:00,31.24,31.25,31.09,31.12,358600.0,22.4329,22.4401,22.3252,22.3467,358600.0
2009-06-04 12:40:00,31.11,31.2,31.06,31.06,328100.0,22.3395,22.4042,22.3036,22.3036,328100.0
2009-06-04 12:50:00,31.06,31.23,31.06,31.2,255200.0,22.3036,22.4257,22.3036,22.4042,255200.0
2009-06-04 13:00:00,31.19,31.2,31.07,31.13,381000.0,22.397,22.4042,22.3108,22.3539,381000.0
2009-06-04 13:10:00,31.13,31.24,31.09,31.21,647300.0,22.3539,22.4329,22.3252,22.4114,647300.0
2009-06-04 13:20:00,31.21,31.24,31.12,31.15,373500.0,22.4114,22.4329,22.3467,22.3683,373500.0
2009-06-04 13:30:00,31.15,31.29,31.15,31.27,384800.0,22.3683,22.4688,22.3683,22.4544,384800.0
2009-06-04 13:40:00,31.26,31.29,31.16,31.29,341500.0,22.4473,22.4688,22.3754,22.4688,341500.0
2009-06-04 13:50:00,31.29,31.34,31.25,31.29,263300.0,22.4688,22.5047,22.4401,22.4688,263300.0
2009-06-04 14:00:00,31.28,31.3,31.2,31.25,362900.0,22.4616,22.476,22.4042,22.4401,362900.0
2009-06-04 14:10:00,31.25,31.32,31.23,31.29,336000.0,22.4401,22.4903,22.4257,22.4688,336000.0
2009-06-04 14:20:00,31.29,31.37,31.24,31.32,405600.0,22.4688,22.5262,22.4329,22.4903,405600.0
2009-06-04 14:30:00,31.33,31.35,31.24,31.32,473200.0,22.4975,22.5119,22.4329,22.4903,473200.0
2009-06-04 14:40:00,31.32,31.44,31.27,31.36,512000.0,22.4903,22.5765,22.4544,22.5191,512000.0
2009-06-04 14:50:00,31.36,31.39,31.28,31.37,442800.0,22.5191,22.5406,22.4616,22.5262,442800.0
2009-06-04 15:00:00,31.37,31.38,31.19,31.22,516900.0,22.5262,22.5334,22.397,22.4185,516900.0
2009-06-04 15:10:00,31.22,31.31,31.2,31.28,376800.0,22.4185,22.4832,22.4042,22.4616,376800.0
2009-06-04 15:20:00,31.29,31.32,31.26,31.29,342300.0,22.4688,22.4903,22.4473,22.4688,342300.0
2009-06-04 15:30:00,31.28,31.3,31.19,31.29,576300.0,22.4616,22.476,22.397,22.4688,576300.0
2009-06-04 15:40:00,31.29,31.3,31.04,31.06,1273300.0,22.4688,22.476,22.2893,22.3036,1273300.0
2009-06-04 15:50:00,31.07,31.23,31.05,31.13,2226000.0,22.3108,22.4257,22.2965,22.3539,2226000.0
2009-06-05 09:30:00,31.8,31.99,31.59,31.83,2161500.0,22.835,22.9715,22.6842,22.8566,2161500.0
2009-06-05 09:40:00,31.84,31.9,31.36,31.49,1471700.0,22.8637,22.9068,22.5191,22.6124,1471700.0
2009-06-05 09:50:00,31.5,31.67,31.37,31.41,1213000.0,22.6196,22.7417,22.5262,22.555,1213000.0
2009-06-05 10:00:00,31.43,31.5,31.13,31.17,978100.0,22.5693,22.6196,22.3539,22.3826,978100.0
2009-06-05 10:10:00,31.18,31.32,31.0,31.28,976300.0,22.3898,22.4903,22.2606,22.4616,976300.0
2009-06-05 10:20:00,31.29,31.49,31.26,31.38,570500.0,22.4688,22.6124,22.4473,22.5334,570500.0
2009-06-05 10:30:00,31.37,31.53,31.31,31.45,550000.0,22.5262,22.6411,22.4832,22.5837,550000.0
2009-06-05 10:40:00,31.46,31.6,31.41,31.48,565100.0,22.5909,22.6914,22.555,22.6052,565100.0
2009-06-05 10:50:00,31.48,31.52,31.35,31.5,553000.0,22.6052,22.634,22.5119,22.6196,553000.0
2009-06-05 11:00:00,31.5,31.6,31.41,31.44,564100.0,22.6196,22.6914,22.555,22.5765,564100.0
2009-06-05 11:10:00,31.43,31.45,31.29,31.37,446300.0,22.5693,22.5837,22.4688,22.5262,446300.0
2009-06-05 11:20:00,31.38,31.45,31.35,31.42,307200.0,22.5334,22.5837,22.5119,22.5621,307200.0
2009-06-05 11:30:00,31.42,31.45,31.33,31.43,204600.0,22.5621,22.5837,22.4975,22.5693,204600.0
2009-06-05 11:40:00,31.44,31.51,31.38,31.48,302000.0,22.5765,22.6268,22.5334,22.6052,302000.0
2009-06-05 11:50:00,31.48,31.51,31.36,31.5,253800.0,22.6052,22.6268,22.5191,22.6196,253800.0
2009-06-05 12:00:00,31.49,31.56,31.47,31.51,228600.0,22.6124,22.6627,22.5981,22.6268,228600.0
2009-06-05 12:10:00,31.5,31.54,31.44,31.48,207700.0,22.6196,22.6483,22.5765,22.6052,207700.0
2009-06-05 12:20:00,31.49,31.57,31.44,31.53,255700.0,22.6124,22.6699,22.5765,22.6411,255700.0
2009-06-05 12:30:00,31.53,31.53,31.44,31.52,207300.0,22.6411,22.6411,22.5765,22.634,207300.0
2009-06-05 12:40:00,31.51,31.52,31.33,31.4,332200.0,22.6268,22.634,22.4975,22.5478,332200.0
2009-06-05 12:50:00,31.39,31.4,31.35,31.38,149500.0,22.5406,22.5478,22.5119,22.5334,149500.0
2009-06-05 13:00:00,31.38,31.39,31.35,31.35,115200.0,22.5334,22.5406,22.5119,22.5119,115200.0
2009-06-05 13:10:00,31.36,31.36,31.2,31.22,341500.0,22.5191,22.5191,22.4042,22.4185,341500.0
2009-06-05 13:20:00,31.22,31.24,31.12,31.18,260500.0,22.4185,22.4329,22.3467,22.3898,260500.0
2009-06-05 13:30:00,31.18,31.24,31.12,31.14,181800.0,22.3898,22.4329,22.3467,22.3611,181800.0
2009-06-05 13:40:00,31.14,31.31,31.14,31.31,244500.0,22.3611,22.4832,22.3611,22.4832,244500.0
2009-06-05 13:50:00,31.31,31.34,31.17,31.23,229900.0,22.4832,22.5047,22.3826,22.4257,229900.0
2009-06-05 14:00:00,31.22,31.25,31.01,31.05,383900.0,22.4185,22.4401,22.2677,22.2965,383900.0
2009-06-05 14:10:00,31.06,31.12,31.01,31.02,300300.0,22.3036,22.3467,22.2677,22.2749,300300.0
2009-06-05 14:20:00,31.02,31.16,30.94,31.08,491000.0,22.2749,22.3754,22.2175,22.318,491000.0
2009-06-05 14:30:00,31.08,31.15,31.0,31.1,291900.0,22.318,22.3683,22.2606,22.3324,291900.0
2009-06-05 14:40:00,31.1,31.21,31.07,31.2,297600.0,22.3324,22.4114,22.3108,22.4042,297600.0
2009-06-05 14:50:00,31.21,31.26,31.18,31.19,247600.0,22.4114,22.4473,22.3898,22.397,247600.0
2009-06-05 15:00:00,31.19,31.3,31.1,31.24,315200.0,22.397,22.476,22.3324,22.4329,315200.0
2009-06-05 15:10:00,31.24,31.29,31.11,31.16,325300.0,22.4329,22.4688,22.3395,22.3754,325300.0
2009-06-05 15:20:00,31.15,31.24,31.12,31.14,320900.0,22.3683,22.4329,22.3467,22.3611,320900.0
2009-06-05 15:30:00,31.15,31.36,31.13,31.36,497200.0,22.3683,22.5191,22.3539,22.5191,497200.0
2009-06-05 15:40:00,31.35,31.42,31.14,31.17,641300.0,22.5119,22.5621,22.3611,22.3826,641300.0
2009-06-05 15:50:00,31.17,31.24,31.05,31.09,1136600.0,22.3826,22.4329,22.2965,22.3252,1136600.0
2009-06-08 09:30:00,30.66,30.91,30.53,30.68,1012100.0,22.0164,22.1959,21.9231,22.0308,1012100.0
2009-06-08 09:40:00,30.68,30.75,30.43,30.47,749800.0,22.0308,22.081,21.8512,21.88,749800.0
2009-06-08 09:50:00,30.48,30.68,30.47,30.63,515700.0,21.8872,22.0308,21.88,21.9949,515700.0
2009-06-08 10:00:00,30.63,30.92,30.57,30.91,776200.0,21.9949,22.2031,21.9518,22.1959,776200.0
2009-06-08 10:10:00,30.91,30.92,30.66,30.7,609300.0,22.1959,22.2031,22.0164,22.0451,609300.0
2009-06-08 10:20:00,30.69,30.78,30.64,30.75,513800.0,22.0379,22.1026,22.002,22.081,513800.0
2009-06-08 10:30:00,30.74,31.0,30.72,30.96,612200.0,22.0739,22.2606,22.0595,22.2318,612200.0
2009-06-08 10:40:00,30.96,31.1,30.95,30.99,612200.0,22.2318,22.3324,22.2247,22.2534,612200.0
2009-06-08 10:50:00,31.0,31.13,30.92,30.93,453900.0,22.2606,22.3539,22.2031,22.2103,453900.0
2009-06-08 11:00:00,30.91,31.0,30.85,30.95,328400.0,22.1959,22.2606,22.1528,22.2247,328400.0
2009-06-08 11:10:00,30.95,31.15,30.94,31.15,358900.0,22.2247,22.3683,22.2175,22.3683,358900.0
2009-06-08 11:20:00,31.14,31.19,31.02,31.07,402000.0,22.3611,22.397,22.2749,22.3108,402000.0
2009-06-08 11:30:00,31.07,31.09,30.94,31.06,450700.0,22.3108,22.3252,22.2175,22.3036,450700.0
2009-06-08 11:40:00,31.06,31.06,30.9,30.94,207000.0,22.3036,22.3036,22.1887,22.2175,207000.0
2009-06-08 11:50:00,30.93,31.09,30.93,31.07,260900.0,22.2103,22.3252,22.2103,22.3108,260900.0
2009-06-08 12:00:00,31.07,31.09,30.86,30.95,340600.0,22.3108,22.3252,22.16,22.2247,340600.0
2009-06-08 12:10:00,30.95,30.95,30.82,30.91,193400.0,22.2247,22.2247,22.1313,22.1959,193400.0
2009-06-08 12:20:00,30.9,31.03,30.88,31.01,205300.0,22.1887,22.2821,22.1744,22.2677,205300.0
2009-06-08 12:30:00,31.01,31.06,30.9,31.02,217200.0,22.2677,22.3036,22.1887,22.2749,217200.0
2009-06-08 12:40:00,31.02,31.09,31.02,31.05,186400.0,22.2749,22.3252,22.2749,22.2965,186400.0
2009-06-08 12:50:00,31.06,31.13,31.04,31.1,183100.0,22.3036,22.3539,22.2893,22.3324,183100.0
2009-06-08 13:00:00,31.1,31.19,31.08,31.19,224300.0,22.3324,22.397,22.318,22.397,224300.0
2009-06-08 13:10:00,31.19,31.34,31.17,31.32,462300.0,22.397,22.5047,22.3826,22.4903,462300.0
2009-06-08 13:20:00,31.33,31.38,31.14,31.2,647800.0,22.4975,22.5334,22.3611,22.4042,647800.0
2009-06-08 13:30:00,31.2,31.23,31.1,31.18,337000.0,22.4042,22.4257,22.3324,22.3898,337000.0
2009-06-08 13:40:00,31.19,31.28,31.16,31.21,206200.0,22.397,22.4616,22.3754,22.4114,206200.0
2009-06-08 13:50:00,31.2,31.27,31.15,31.22,210900.0,22.4042,22.4544,22.3683,22.4185,210900.0
2009-06-08 14:00:00,31.21,31.27,31.17,31.19,136400.0,22.4114,22.4544,22.3826,22.397,136400.0
2009-06-08 14:10:00,31.19,31.25,31.16,31.19,167500.0,22.397,22.4401,22.3754,22.397,167500.0
2009-06-08 14:20:00,31.18,31.21,31.12,31.17,251500.0,22.3898,22.4114,22.3467,22.3826,251500.0
2009-06-08 14:30:00,31.18,31.28,31.16,31.27,281100.0,22.3898,22.4616,22.3754,22.4544,281100.0
2009-06-08 14:40:00,31.27,31.28,31.14,31.24,259900.0,22.4544,22.4616,22.3611,22.4329,259900.0
2009-06-08 14:50:00,31.25,31.28,31.14,31.22,283000.0,22.4401,22.4616,22.3611,22.4185,283000.0
2009-06-08 15:00:00,31.22,31.32,31.15,31.21,390100.0,22.4185,22.4903,22.3683,22.4114,390100.0
2009-06-08 15:10:00,31.2,31.35,31.14,31.3,415600.0,22.4042,22.5119,22.3611,22.476,415600.0
2009-06-08 15:20:00,31.3,31.5,31.28,31.42,719100.0,22.476,22.6196,22.4616,22.5621,719100.0
2009-06-08 15:30:00,31.42,31.67,31.42,31.52,961800.0,22.5621,22.7417,22.5621,22.634,961800.0
2009-06-08 15:40:00,31.52,31.54,31.4,31.41,812500.0,22.634,22.6483,22.5478,22.555,812500.0
2009-06-08 15:50:00,31.41,31.5,31.25,31.32,1142500.0,22.555,22.6196,22.4401,22.4903,1142500.0
2009-06-09 09:30:00,31.63,31.76,31.24,31.26,1249400.0,22.7129,22.8063,22.4329,22.4473,1249400.0
2009-06-09 09:40:00,31.26,31.62,31.2,31.5,2254400.0,22.4473,22.7058,22.4042,22.6196,2254400.0
2009-06-09 09:50:00,31.52,31.57,31.0,31.1,2013500.0,22.634,22.6699,22.2606,22.3324,2013500.0
2009-06-09 10:00:00,31.1,31.24,31.04,31.22,1113700.0,22.3324,22.4329,22.2893,22.4185,1113700.0
2009-06-09 10:10:00,31.22,31.29,31.12,31.17,1486300.0,22.4185,22.4688,22.3467,22.3826,1486300.0
2009-06-09 10:20:00,31.17,31.27,31.0,31.05,1170400.0,22.3826,22.4544,22.2606,22.2965,1170400.0
2009-06-09 10:30:00,31.04,31.08,30.83,30.93,777100.0,22.2893,22.318,22.1385,22.2103,777100.0
2009-06-09 10:40:00,30.93,30.99,30.67,30.71,686500.0,22.2103,22.2534,22.0236,22.0523,686500.0
2009-06-09 10:50:00,30.71,30.84,30.7,30.75,427900.0,22.0523,22.1457,22.0451,22.081,427900.0
2009-06-09 11:00:00,30.74,30.74,30.53,30.61,679400.0,22.0739,22.0739,21.9231,21.9805,679400.0
2009-06-09 11:10:00,30.61,30.64,30.51,30.55,424500.0,21.9805,22.002,21.9087,21.9374,424500.0
2009-06-09 11:20:00,30.54,30.69,30.52,30.65,438000.0,21.9302,22.0379,21.9159,22.0092,438000.0
2009-06-09 11:30:00,30.66,30.77,30.65,30.7,372900.0,22.0164,22.0954,22.0092,22.0451,372900.0
2009-06-09 11:40:00,30.71,30.73,30.54,30.58,412900.0,22.0523,22.0667,21.9302,21.959,412900.0
2009-06-09 11:50:00,30.58,30.63,30.53,30.61,446800.0,21.959,21.9949,21.9231,21.9805,446800.0
2009-06-09 12:00:00,30.62,30.68,30.55,30.66,310700.0,21.9877,22.0308,21.9374,22.0164,310700.0
2009-06-09 12:10:00,30.66,30.73,30.63,30.71,259100.0,22.0164,22.0667,21.9949,22.0523,259100.0
2009-06-09 12:20:00,30.7,30.94,30.7,30.93,556600.0,22.0451,22.2175,22.0451,22.2103,556600.0
2009-06-09 12:30:00,30.92,30.96,30.81,30.86,460500.0,22.2031,22.2318,22.1241,22.16,460500.0
2009-06-09 12:40:00,30.86,30.89,30.76,30.89,241400.0,22.16,22.1816,22.0882,22.1816,241400.0
2009-06-09 12:50:00,30.89,30.89,30.79,30.88,244600.0,22.1816,22.1816,22.1098,22.1744,244600.0
2009-06-09 13:00:00,30.88,30.97,30.85,30.88,355200.0,22.1744,22.239,22.1528,22.1744,355200.0
2009-06-09 13:10:00,30.88,30.9,30.76,30.79,245900.0,22.1744,22.1887,22.0882,22.1098,245900.0
2009-06-09 13:20:00,30.79,30.87,30.78,30.85,274000.0,22.1098,22.1672,22.1026,22.1528,274000.0
2009-06-09 13:30:00,30.85,30.88,30.79,30.86,249700.0,22.1528,22.1744,22.1098,22.16,249700.0
2009-06-09 13:40:00,30.86,30.9,30.83,30.84,183700.0,22.16,22.1887,22.1385,22.1457,183700.0
2009-06-09 13:50:00,30.84,30.99,30.8,30.92,359800.0,22.1457,22.2534,22.1169,22.2031,359800.0
2009-06-09 14:00:00,30.93,31.03,30.86,30.97,407700.0,22.2103,22.2821,22.16,22.239,407700.0
2009-06-09 14:10:00,30.96,30.96,30.87,30.91,448000.0,22.2318,22.2318,22.1672,22.1959,448000.0
2009-06-09 14:20:00,30.91,30.98,30.88,30.96,849700.0,22.1959,22.2462,22.1744,22.2318,849700.0
2009-06-09 14:30:00,30.96,31.02,30.85,30.89,730000.0,22.2318,22.2749,22.1528,22.1816,730000.0
2009-06-09 14:40:00,30.9,30.91,30.75,30.85,820900.0,22.1887,22.1959,22.081,22.1528,820900.0
2009-06-09 14:50:00,30.85,30.93,30.79,30.91,518100.0,22.1528,22.2103,22.1098,22.1959,518100.0
2009-06-09 15:00:00,30.91,31.0,30.91,30.97,601700.0,22.1959,22.2606,22.1959,22.239,601700.0
2009-06-09 15:10:00,30.96,30.98,30.88,30.97,479800.0,22.2318,22.2462,22.1744,22.239,479800.0
2009-06-09 15:20:00,30.97,30.99,30.89,30.96,438000.0,22.239,22.2534,22.1816,22.2318,438000.0
2009-06-09 15:30:00,30.96,31.06,30.92,31.01,824400.0,22.2318,22.3036,22.2031,22.2677,824400.0
2009-06-09 15:40:00,31.02,31.03,30.86,30.94,911500.0,22.2749,22.2821,22.16,22.2175,911500.0
2009-06-09 15:50:00,30.95,31.01,30.88,30.9,1575500.0,22.2247,22.2677,22.1744,22.1887,1575500.0
2009-06-10 09:30:00,31.17,31.2,30.55,30.57,1400900.0,22.3826,22.4042,21.9374,21.9518,1400900.0
2009-06-10 09:40:00,30.58,30.58,30.17,30.28,1979600.0,21.959,21.959,21.6645,21.7435,1979600.0
2009-06-10 09:50:00,30.29,30.4,30.25,30.31,1078800.0,21.7507,21.8297,21.722,21.7651,1078800.0
2009-06-10 10:00:00,30.31,30.39,30.21,30.22,1397000.0,21.7651,21.8225,21.6933,21.7005,1397000.0
2009-06-10 10:10:00,30.22,30.32,30.07,30.14,1237300.0,21.7005,21.7723,21.5927,21.643,1237300.0
2009-06-10 10:20:00,30.14,30.16,30.05,30.1,1130700.0,21.643,21.6574,21.5784,21.6143,1130700.0
2009-06-10 10:30:00,30.1,30.13,29.95,30.08,1680700.0,21.6143,21.6358,21.5066,21.5999,1680700.0
2009-06-10 10:40:00,30.08,30.29,30.01,30.19,1187300.0,21.5999,21.7507,21.5497,21.6789,1187300.0
2009-06-10 10:50:00,30.19,30.33,30.17,30.21,882300.0,21.6789,21.7794,21.6645,21.6933,882300.0
2009-06-10 11:00:00,30.21,30.22,30.0,30.06,668800.0,21.6933,21.7005,21.5425,21.5856,668800.0
2009-06-10 11:10:00,30.06,30.16,29.96,30.12,825000.0,21.5856,21.6574,21.5137,21.6286,825000.0
2009-06-10 11:20:00,30.13,30.21,30.09,30.18,678100.0,21.6358,21.6933,21.6071,21.6717,678100.0
2009-06-10 11:30:00,30.19,30.2,30.12,30.19,481800.0,21.6789,21.6861,21.6286,21.6789,481800.0
2009-06-10 11:40:00,30.19,30.2,30.08,30.17,351700.0,21.6789,21.6861,21.5999,21.6645,351700.0
2009-06-10 11:50:00,30.17,30.17,29.9,29.99,926600.0,21.6645,21.6645,21.4707,21.5353,926600.0
2009-06-10 12:00:00,29.99,30.0,29.81,29.81,1312600.0,21.5353,21.5425,21.406,21.406,1312600.0
2009-06-10 12:10:00,29.81,29.83,29.59,29.63,1887700.0,21.406,21.4204,21.2481,21.2768,1887700.0
2009-06-10 12:20:00,29.63,29.64,29.2,29.34,2319400.0,21.2768,21.284,20.968,21.0685,2319400.0
2009-06-10 12:30:00,29.34,29.35,29.08,29.25,1780500.0,21.0685,21.0757,20.8818,21.0039,1780500.0
2009-06-10 12:40:00,29.25,29.27,29.15,29.23,1117000.0,21.0039,21.0183,20.9321,20.9895,1117000.0
2009-06-10 12:50:00,29.23,29.35,29.22,29.25,1039600.0,20.9895,21.0757,20.9824,21.0039,1039600.0
2009-06-10 13:00:00,29.26,29.3,29.01,29.1,1246000.0,21.0111,21.0398,20.8316,20.8962,1246000.0
2009-06-10 13:10:00,29.1,29.2,29.04,29.07,1125300.0,20.8962,20.968,20.8531,20.8747,1125300.0
2009-06-10 13:20:00,29.08,29.1,28.86,29.01,1982200.0,20.8818,20.8962,20.7239,20.8316,1982200.0
2009-06-10 13:30:00,29.01,29.03,28.85,28.88,855500.0,20.8316,20.8459,20.7167,20.7382,855500.0
2009-06-10 13:40:00,28.88,28.97,28.82,28.85,913000.0,20.7382,20.8028,20.6951,20.7167,913000.0
2009-06-10 13:50:00,28.84,29.08,28.81,29.04,982700.0,20.7095,20.8818,20.688,20.8531,982700.0
2009-06-10 14:00:00,29.04,29.17,28.94,29.14,1110100.0,20.8531,20.9465,20.7813,20.9249,1110100.0
2009-06-10 14:10:00,29.14,29.25,29.09,29.25,1540800.0,20.9249,21.0039,20.889,21.0039,1540800.0
2009-06-10 14:20:00,29.25,29.29,29.16,29.17,1006900.0,21.0039,21.0326,20.9393,20.9465,1006900.0
2009-06-10 14:30:00,29.18,29.22,29.12,29.14,881500.0,20.9536,20.9824,20.9106,20.9249,881500.0
2009-06-10 14:40:00,29.14,29.16,29.05,29.13,1299700.0,20.9249,20.9393,20.8603,20.9177,1299700.0
2009-06-10 14:50:00,29.13,29.18,29.02,29.15,1153900.0,20.9177,20.9536,20.8388,20.9321,1153900.0
2009-06-10 15:00:00,29.16,29.16,28.86,28.86,1477900.0,20.9393,20.9393,20.7239,20.7239,1477900.0
2009-06-10 15:10:00,28.86,28.88,28.67,28.77,2079200.0,20.7239,20.7382,20.5874,20.6592,2079200.0
2009-06-10 15:20:00,28.77,28.8,28.63,28.74,1592400.0,20.6592,20.6808,20.5587,20.6377,1592400.0
2009-06-10 15:30:00,28.73,28.96,28.72,28.92,2363200.0,20.6305,20.7957,20.6233,20.7669,2363200.0
2009-06-10 15:40:00,28.92,29.1,28.87,29.05,2215100.0,20.7669,20.8962,20.731,20.8603,2215100.0
2009-06-10 15:50:00,29.05,29.28,28.96,29.26,2804500.0,20.8603,21.0255,20.7957,21.0111,2804500.0
2009-06-11 09:30:00,29.58,29.61,29.0,29.11,2161800.0,21.2409,21.2624,20.8244,20.9034,2161800.0
2009-06-11 09:40:00,29.12,29.42,29.02,29.28,1851800.0,20.9106,21.126,20.8388,21.0255,1851800.0
2009-06-11 09:50:00,29.27,29.5,29.25,29.37,1103200.0,21.0183,21.1834,21.0039,21.0901,1103200.0
2009-06-11 10:00:00,29.38,29.73,29.28,29.72,1304900.0,21.0973,21.3486,21.0255,21.3414,1304900.0
2009-06-11 10:10:00,29.72,29.85,29.51,29.61,1618900.0,21.3414,21.4348,21.1906,21.2624,1618900.0
2009-06-11 10:20:00,29.6,29.63,29.44,29.59,769400.0,21.2552,21.2768,21.1403,21.2481,769400.0
2009-06-11 10:30:00,29.58,29.67,29.49,29.54,518400.0,21.2409,21.3055,21.1763,21.2122,518400.0
2009-06-11 10:40:00,29.55,29.68,29.5,29.6,602700.0,21.2193,21.3127,21.1834,21.2552,602700.0
2009-06-11 10:50:00,29.6,29.6,29.37,29.37,566200.0,21.2552,21.2552,21.0901,21.0901,566200.0
2009-06-11 11:00:00,29.37,29.53,29.35,29.52,393300.0,21.0901,21.205,21.0757,21.1978,393300.0
2009-06-11 11:10:00,29.51,29.75,29.51,29.73,491300.0,21.1906,21.363,21.1906,21.3486,491300.0
2009-06-11 11:20:00,29.72,29.8,29.7,29.76,591800.0,21.3414,21.3989,21.327,21.3701,591800.0
2009-06-11 11:30:00,29.75,29.77,29.66,29.74,380900.0,21.363,21.3773,21.2983,21.3558,380900.0
2009-06-11 11:40:00,29.74,29.76,29.63,29.63,285200.0,21.3558,21.3701,21.2768,21.2768,285200.0
2009-06-11 11:50:00,29.63,29.76,29.62,29.7,396400.0,21.2768,21.3701,21.2696,21.327,396400.0
2009-06-11 12:00:00,29.71,29.76,29.61,29.65,387700.0,21.3342,21.3701,21.2624,21.2911,387700.0
2009-06-11 12:10:00,29.64,29.68,29.61,29.65,214300.0,21.284,21.3127,21.2624,21.2911,214300.0
2009-06-11 12:20:00,29.65,29.78,29.65,29.75,401900.0,21.2911,21.3845,21.2911,21.363,401900.0
2009-06-11 12:30:00,29.75,29.78,29.71,29.77,330400.0,21.363,21.3845,21.3342,21.3773,330400.0
2009-06-11 12:40:00,29.77,29.9,29.76,29.84,690000.0,21.3773,21.4707,21.3701,21.4276,690000.0
2009-06-11 12:50:00,29.83,29.95,29.83,29.89,399700.0,21.4204,21.5066,21.4204,21.4635,399700.0
2009-06-11 13:00:00,29.88,30.02,29.8,29.82,831000.0,21.4563,21.5568,21.3989,21.4132,831000.0
2009-06-11 13:10:00,29.82,30.0,29.76,30.0,517500.0,21.4132,21.5425,21.3701,21.5425,517500.0
2009-06-11 13:20:00,29.99,30.14,29.97,30.14,823900.0,21.5353,21.643,21.5209,21.643,823900.0
2009-06-11 13:30:00,30.15,30.15,30.08,30.09,541100.0,21.6502,21.6502,21.5999,21.6071,541100.0
2009-06-11 13:40:00,30.09,30.09,29.93,29.98,505000.0,21.6071,21.6071,21.4922,21.5281,505000.0
2009-06-11 13:50:00,29.97,29.99,29.85,29.94,317000.0,21.5209,21.5353,21.4348,21.4994,317000.0
2009-06-11 14:00:00,29.94,29.96,29.86,29.87,381800.0,21.4994,21.5137,21.4419,21.4491,381800.0
2009-06-11 14:10:00,29.87,29.95,29.79,29.92,616900.0,21.4491,21.5066,21.3917,21.485,616900.0
2009-06-11 14:20:00,29.91,30.01,29.88,30.01,468700.0,21.4778,21.5497,21.4563,21.5497,468700.0
2009-06-11 14:30:00,30.01,30.04,29.79,29.84,471400.0,21.5497,21.5712,21.3917,21.4276,471400.0
2009-06-11 14:40:00,29.84,29.92,29.84,29.85,371200.0,21.4276,21.485,21.4276,21.4348,371200.0
2009-06-11 14:50:00,29.85,29.96,29.83,29.94,425200.0,21.4348,21.5137,21.4204,21.4994,425200.0
2009-06-11 15:00:00,29.95,30.02,29.87,30.0,380400.0,21.5066,21.5568,21.4491,21.5425,380400.0
2009-06-11 15:10:00,30.0,30.04,29.94,29.98,396600.0,21.5425,21.5712,21.4994,21.5281,396600.0
2009-06-11 15:20:00,29.98,29.99,29.68,29.71,1004700.0,21.5281,21.5353,21.3127,21.3342,1004700.0
2009-06-11 15:30:00,29.7,29.73,29.57,29.7,993200.0,21.327,21.3486,21.2337,21.327,993200.0
2009-06-11 15:40:00,29.7,29.72,29.51,29.54,1311700.0,21.327,21.3414,21.1906,21.2122,1311700.0
2009-06-11 15:50:00,29.54,29.6,29.39,29.41,2191800.0,21.2122,21.2552,21.1044,21.1188,2191800.0
2009-06-12 09:30:00,29.34,29.91,28.9,29.85,1232400.0,21.0685,21.4778,20.7526,21.4348,1232400.0
2009-06-12 09:40:00,29.83,29.91,29.65,29.8,677500.0,21.4204,21.4778,21.2911,21.3989,677500.0
2009-06-12 09:50:00,29.8,29.9,29.63,29.73,724900.0,21.3989,21.4707,21.2768,21.3486,724900.0
2009-06-12 10:00:00,29.73,29.74,29.42,29.56,943300.0,21.3486,21.3558,21.126,21.2265,943300.0
2009-06-12 10:10:00,29.56,29.7,29.51,29.63,381700.0,21.2265,21.327,21.1906,21.2768,381700.0
2009-06-12 10:20:00,29.63,29.66,29.41,29.47,594700.0,21.2768,21.2983,21.1188,21.1619,594700.0
2009-06-12 10:30:00,29.48,29.53,29.4,29.46,532300.0,21.1691,21.205,21.1116,21.1547,532300.0
2009-06-12 10:40:00,29.46,29.65,29.45,29.61,480900.0,21.1547,21.2911,21.1475,21.2624,480900.0
2009-06-12 10:50:00,29.62,29.7,29.51,29.62,387900.0,21.2696,21.327,21.1906,21.2696,387900.0
2009-06-12 11:00:00,29.63,29.65,29.56,29.65,240700.0,21.2768,21.2911,21.2265,21.2911,240700.0
2009-06-12 11:10:00,29.65,29.74,29.64,29.71,231100.0,21.2911,21.3558,21.284,21.3342,231100.0
2009-06-12 11:20:00,29.71,29.74,29.68,29.72,177400.0,21.3342,21.3558,21.3127,21.3414,177400.0
2009-06-12 11:30:00,29.73,29.74,29.64,29.66,282500.0,21.3486,21.3558,21.284,21.2983,282500.0
2009-06-12 11:40:00,29.68,29.74,29.63,29.73,204200.0,21.3127,21.3558,21.2768,21.3486,204200.0
2009-06-12 11:50:00,29.74,29.74,29.6,29.61,159700.0,21.3558,21.3558,21.2552,21.2624,159700.0
2009-06-12 12:00:00,29.61,29.67,29.56,29.6,139300.0,21.2624,21.3055,21.2265,21.2552,139300.0
2009-06-12 12:10:00,29.61,29.7,29.61,29.68,242600.0,21.2624,21.327,21.2624,21.3127,242600.0
2009-06-12 12:20:00,29.69,29.7,29.63,29.63,143800.0,21.3199,21.327,21.2768,21.2768,143800.0
2009-06-12 12:30:00,29.64,29.67,29.56,29.66,204000.0,21.284,21.3055,21.2265,21.2983,204000.0
2009-06-12 12:40:00,29.66,29.7,29.61,29.65,169800.0,21.2983,21.327,21.2624,21.2911,169800.0
2009-06-12 12:50:00,29.65,29.67,29.58,29.67,214600.0,21.2911,21.3055,21.2409,21.3055,214600.0
2009-06-12 13:00:00,29.67,29.67,29.6,29.6,294700.0,21.3055,21.3055,21.2552,21.2552,294700.0
2009-06-12 13:10:00,29.6,29.66,29.6,29.64,252600.0,21.2552,21.2983,21.2552,21.284,252600.0
2009-06-12 13:20:00,29.64,29.65,29.61,29.63,128500.0,21.284,21.2911,21.2624,21.2768,128500.0
2009-06-12 13:30:00,29.63,29.66,29.58,29.65,222500.0,21.2768,21.2983,21.2409,21.2911,222500.0
2009-06-12 13:40:00,29.65,29.66,29.64,29.65,217300.0,21.2911,21.2983,21.284,21.2911,217300.0
2009-06-12 13:50:00,29.65,29.66,29.46,29.46,464700.0,21.2911,21.2983,21.1547,21.1547,464700.0
2009-06-12 14:00:00,29.47,29.55,29.45,29.54,254700.0,21.1619,21.2193,21.1475,21.2122,254700.0
2009-06-12 14:10:00,29.54,29.62,29.53,29.59,206400.0,21.2122,21.2696,21.205,21.2481,206400.0
2009-06-12 14:20:00,29.59,29.63,29.55,29.58,195800.0,21.2481,21.2768,21.2193,21.2409,195800.0
2009-06-12 14:30:00,29.58,29.64,29.58,29.64,128900.0,21.2409,21.284,21.2409,21.284,128900.0
2009-06-12 14:40:00,29.64,29.66,29.62,29.64,493800.0,21.284,21.2983,21.2696,21.284,493800.0
2009-06-12 14:50:00,29.64,29.66,29.61,29.66,372500.0,21.284,21.2983,21.2624,21.2983,372500.0
2009-06-12 15:00:00,29.66,29.72,29.62,29.63,447700.0,21.2983,21.3414,21.2696,21.2768,447700.0
2009-06-12 15:10:00,29.64,29.71,29.63,29.7,500100.0,21.284,21.3342,21.2768,21.327,500100.0
2009-06-12 15:20:00,29.71,29.75,29.68,29.73,536000.0,21.3342,21.363,21.3127,21.3486,536000.0
2009-06-12 15:30:00,29.73,29.75,29.58,29.61,684800.0,21.3486,21.363,21.2409,21.2624,684800.0
2009-06-12 15:40:00,29.61,29.65,29.57,29.63,412800.0,21.2624,21.2911,21.2337,21.2768,412800.0
2009-06-12 15:50:00,29.64,29.72,29.61,29.7,1041900.0,21.284,21.3414,21.2624,21.327,1041900.0
2009-06-15 09:30:00,29.3,29.45,29.04,29.34,1359900.0,21.0398,21.1475,20.8531,21.0685,1359900.0
2009-06-15 09:40:00,29.34,29.38,29.0,29.03,705600.0,21.0685,21.0973,20.8244,20.8459,705600.0
2009-06-15 09:50:00,29.03,29.07,28.93,29.03,599600.0,20.8459,20.8747,20.7741,20.8459,599600.0
2009-06-15 10:00:00,29.03,29.05,28.9,28.96,470500.0,20.8459,20.8603,20.7526,20.7957,470500.0
2009-06-15 10:10:00,28.96,29.02,28.93,28.99,537200.0,20.7957,20.8388,20.7741,20.8172,537200.0
2009-06-15 10:20:00,28.98,29.15,28.89,29.12,677800.0,20.81,20.9321,20.7454,20.9106,677800.0
2009-06-15 10:30:00,29.12,29.14,28.7,28.71,1276200.0,20.9106,20.9249,20.609,20.6161,1276200.0
2009-06-15 10:40:00,28.71,28.73,28.55,28.61,819300.0,20.6161,20.6305,20.5013,20.5443,819300.0
2009-06-15 10:50:00,28.61,28.63,28.47,28.51,897700.0,20.5443,20.5587,20.4438,20.4725,897700.0
2009-06-15 11:00:00,28.52,28.54,28.38,28.47,925300.0,20.4797,20.4941,20.3792,20.4438,925300.0
2009-06-15 11:10:00,28.48,28.6,28.34,28.59,789900.0,20.451,20.5372,20.3505,20.53,789900.0
2009-06-15 11:20:00,28.59,28.59,28.36,28.36,581700.0,20.53,20.53,20.3648,20.3648,581700.0
2009-06-15 11:30:00,28.36,28.47,28.34,28.39,510400.0,20.3648,20.4438,20.3505,20.3864,510400.0
2009-06-15 11:40:00,28.4,28.6,28.36,28.56,347700.0,20.3935,20.5372,20.3648,20.5084,347700.0
2009-06-15 11:50:00,28.56,28.62,28.51,28.59,390600.0,20.5084,20.5515,20.4725,20.53,390600.0
2009-06-15 12:00:00,28.59,28.6,28.48,28.52,390200.0,20.53,20.5372,20.451,20.4797,390200.0
2009-06-15 12:10:00,28.52,28.55,28.48,28.53,189900.0,20.4797,20.5013,20.451,20.4869,189900.0
2009-06-15 12:20:00,28.53,28.56,28.41,28.45,207800.0,20.4869,20.5084,20.4007,20.4294,207800.0
2009-06-15 12:30:00,28.45,28.62,28.44,28.59,179100.0,20.4294,20.5515,20.4223,20.53,179100.0
2009-06-15 12:40:00,28.59,28.6,28.5,28.52,151800.0,20.53,20.5372,20.4653,20.4797,151800.0
2009-06-15 12:50:00,28.53,28.55,28.47,28.55,182900.0,20.4869,20.5013,20.4438,20.5013,182900.0
2009-06-15 13:00:00,28.54,28.54,28.42,28.46,202400.0,20.4941,20.4941,20.4079,20.4366,202400.0
2009-06-15 13:10:00,28.47,28.53,28.43,28.43,180600.0,20.4438,20.4869,20.4151,20.4151,180600.0
2009-06-15 13:20:00,28.43,28.47,28.41,28.42,188900.0,20.4151,20.4438,20.4007,20.4079,188900.0
2009-06-15 13:30:00,28.42,28.42,28.25,28.29,546700.0,20.4079,20.4079,20.2858,20.3146,546700.0
2009-06-15 13:40:00,28.3,28.34,28.25,28.33,384900.0,20.3217,20.3505,20.2858,20.3433,384900.0
2009-06-15 13:50:00,28.34,28.37,28.3,28.32,217000.0,20.3505,20.372,20.3217,20.3361,217000.0
2009-06-15 14:00:00,28.31,28.4,28.3,28.36,217500.0,20.3289,20.3935,20.3217,20.3648,217500.0
2009-06-15 14:10:00,28.35,28.44,28.34,28.42,281000.0,20.3576,20.4223,20.3505,20.4079,281000.0
2009-06-15 14:20:00,28.41,28.52,28.41,28.52,294500.0,20.4007,20.4797,20.4007,20.4797,294500.0
2009-06-15 14:30:00,28.53,28.53,28.41,28.43,268100.0,20.4869,20.4869,20.4007,20.4151,268100.0
2009-06-15 14:40:00,28.43,28.43,28.31,28.38,410200.0,20.4151,20.4151,20.3289,20.3792,410200.0
2009-06-15 14:50:00,28.38,28.39,28.27,28.3,513100.0,20.3792,20.3864,20.3002,20.3217,513100.0
2009-06-15 15:00:00,28.3,28.31,28.23,28.27,544400.0,20.3217,20.3289,20.2715,20.3002,544400.0
2009-06-15 15:10:00,28.28,28.28,28.15,28.24,640300.0,20.3074,20.3074,20.214,20.2786,640300.0
2009-06-15 15:20:00,28.24,28.36,28.24,28.31,683700.0,20.2786,20.3648,20.2786,20.3289,683700.0
2009-06-15 15:30:00,28.31,28.49,28.3,28.42,746700.0,20.3289,20.4582,20.3217,20.4079,746700.0
2009-06-15 15:40:00,28.43,28.51,28.34,28.41,1040600.0,20.4151,20.4725,20.3505,20.4007,1040600.0
2009-06-15 15:50:00,28.41,28.5,28.38,28.45,1941900.0,20.4007,20.4653,20.3792,20.4294,1941900.0
2009-06-16 09:30:00,28.72,28.8,28.29,28.44,859300.0,20.6233,20.6808,20.3146,20.4223,859300.0
2009-06-16 09:40:00,28.45,28.78,28.43,28.7,712900.0,20.4294,20.6664,20.4151,20.609,712900.0
2009-06-16 09:50:00,28.7,28.75,28.62,28.69,636800.0,20.609,20.6449,20.5515,20.6018,636800.0
2009-06-16 10:00:00,28.69,28.79,28.64,28.75,673900.0,20.6018,20.6736,20.5659,20.6449,673900.0
2009-06-16 10:10:00,28.75,28.88,28.7,28.82,791200.0,20.6449,20.7382,20.609,20.6951,791200.0
2009-06-16 10:20:00,28.82,28.87,28.7,28.72,529500.0,20.6951,20.731,20.609,20.6233,529500.0
2009-06-16 10:30:00,28.72,28.76,28.6,28.74,388900.0,20.6233,20.6521,20.5372,20.6377,388900.0
2009-06-16 10:40:00,28.73,28.74,28.62,28.63,263500.0,20.6305,20.6377,20.5515,20.5587,263500.0
2009-06-16 10:50:00,28.62,28.65,28.57,28.6,362100.0,20.5515,20.5731,20.5156,20.5372,362100.0
2009-06-16 11:00:00,28.6,28.77,28.6,28.75,456100.0,20.5372,20.6592,20.5372,20.6449,456100.0
2009-06-16 11:10:00,28.75,28.86,28.75,28.82,342700.0,20.6449,20.7239,20.6449,20.6951,342700.0
2009-06-16 11:20:00,28.82,28.83,28.75,28.79,308000.0,20.6951,20.7023,20.6449,20.6736,308000.0
2009-06-16 11:30:00,28.8,28.83,28.74,28.79,220600.0,20.6808,20.7023,20.6377,20.6736,220600.0
2009-06-16 11:40:00,28.79,28.8,28.73,28.73,238700.0,20.6736,20.6808,20.6305,20.6305,238700.0
2009-06-16 11:50:00,28.73,28.81,28.69,28.71,495500.0,20.6305,20.688,20.6018,20.6161,495500.0
2009-06-16 12:00:00,28.7,28.77,28.63,28.65,615000.0,20.609,20.6592,20.5587,20.5731,615000.0
2009-06-16 12:10:00,28.64,28.76,28.61,28.73,271300.0,20.5659,20.6521,20.5443,20.6305,271300.0
2009-06-16 12:20:00,28.73,28.76,28.7,28.72,225300.0,20.6305,20.6521,20.609,20.6233,225300.0
2009-06-16 12:30:00,28.71,28.76,28.62,28.65,603600.0,20.6161,20.6521,20.5515,20.5731,603600.0
2009-06-16 12:40:00,28.65,28.67,28.35,28.41,885800.0,20.5731,20.5874,20.3576,20.4007,885800.0
2009-06-16 12:50:00,28.41,28.47,28.33,28.45,450400.0,20.4007,20.4438,20.3433,20.4294,450400.0
2009-06-16 13:00:00,28.45,28.46,28.22,28.45,522500.0,20.4294,20.4366,20.2643,20.4294,522500.0
2009-06-16 13:10:00,28.45,28.47,28.36,28.39,338100.0,20.4294,20.4438,20.3648,20.3864,338100.0
2009-06-16 13:20:00,28.39,28.46,28.29,28.45,359300.0,20.3864,20.4366,20.3146,20.4294,359300.0
2009-06-16 13:30:00,28.44,28.45,28.37,28.39,196200.0,20.4223,20.4294,20.372,20.3864,196200.0
2009-06-16 13:40:00,28.39,28.51,28.35,28.5,350600.0,20.3864,20.4725,20.3576,20.4653,350600.0
2009-06-16 13:50:00,28.5,28.58,28.49,28.53,529700.0,20.4653,20.5228,20.4582,20.4869,529700.0
2009-06-16 14:00:00,28.52,28.53,28.22,28.23,598300.0,20.4797,20.4869,20.2643,20.2715,598300.0
2009-06-16 14:10:00,28.23,28.23,28.08,28.22,1058900.0,20.2715,20.2715,20.1638,20.2643,1058900.0
2009-06-16 14:20:00,28.23,28.29,28.12,28.15,499700.0,20.2715,20.3146,20.1925,20.214,499700.0
2009-06-16 14:30:00,28.15,28.16,27.81,27.98,1755400.0,20.214,20.2212,19.9699,20.0919,1755400.0
2009-06-16 14:40:00,27.98,28.11,27.92,28.11,614500.0,20.0919,20.1853,20.0489,20.1853,614500.0
2009-06-16 14:50:00,28.11,28.28,28.07,28.21,654100.0,20.1853,20.3074,20.1566,20.2571,654100.0
2009-06-16 15:00:00,28.21,28.29,28.17,28.26,377000.0,20.2571,20.3146,20.2284,20.293,377000.0
2009-06-16 15:10:00,28.25,28.57,28.25,28.52,800800.0,20.2858,20.5156,20.2858,20.4797,800800.0
2009-06-16 15:20:00,28.52,28.53,28.29,28.33,637400.0,20.4797,20.4869,20.3146,20.3433,637400.0
2009-06-16 15:30:00,28.32,28.35,28.14,28.17,1026400.0,20.3361,20.3576,20.2068,20.2284,1026400.0
2009-06-16 15:40:00,28.17,28.28,28.16,28.19,800800.0,20.2284,20.3074,20.2212,20.2427,800800.0
2009-06-16 15:50:00,28.19,28.24,28.0,28.13,1723300.0,20.2427,20.2786,20.1063,20.1997,1723300.0
2009-06-17 09:30:00,27.97,28.13,27.81,27.91,829800.0,20.0848,20.1997,19.9699,20.0417,829800.0
2009-06-17 09:40:00,27.92,28.0,27.62,27.62,583000.0,20.0489,20.1063,19.8334,19.8334,583000.0
2009-06-17 09:50:00,27.62,27.64,27.26,27.31,1163800.0,19.8334,19.8478,19.5749,19.6108,1163800.0
2009-06-17 10:00:00,27.3,27.65,27.28,27.5,1094800.0,19.6037,19.855,19.5893,19.7473,1094800.0
2009-06-17 10:10:00,27.51,27.62,27.26,27.31,850600.0,19.7544,19.8334,19.5749,19.6108,850600.0
2009-06-17 10:20:00,27.31,27.31,27.1,27.21,721100.0,19.6108,19.6108,19.46,19.539,721100.0
2009-06-17 10:30:00,27.22,27.29,27.1,27.24,1068200.0,19.5462,19.5965,19.46,19.5606,1068200.0
2009-06-17 10:40:00,27.25,27.32,27.12,27.14,827800.0,19.5677,19.618,19.4744,19.4888,827800.0
2009-06-17 10:50:00,27.14,27.27,27.04,27.2,1269400.0,19.4888,19.5821,19.4169,19.5318,1269400.0
2009-06-17 11:00:00,27.2,27.33,27.14,27.14,757500.0,19.5318,19.6252,19.4888,19.4888,757500.0
2009-06-17 11:10:00,27.14,27.24,27.04,27.23,588400.0,19.4888,19.5606,19.4169,19.5534,588400.0
2009-06-17 11:20:00,27.24,27.41,27.23,27.36,899600.0,19.5606,19.6826,19.5534,19.6467,899600.0
2009-06-17 11:30:00,27.36,27.47,27.21,27.26,521800.0,19.6467,19.7257,19.539,19.5749,521800.0
2009-06-17 11:40:00,27.25,27.46,27.23,27.4,485800.0,19.5677,19.7185,19.5534,19.6755,485800.0
2009-06-17 11:50:00,27.39,27.42,27.24,27.4,431200.0,19.6683,19.6898,19.5606,19.6755,431200.0
2009-06-17 12:00:00,27.4,27.61,27.39,27.52,788900.0,19.6755,19.8263,19.6683,19.7616,788900.0
2009-06-17 12:10:00,27.52,27.64,27.41,27.53,477500.0,19.7616,19.8478,19.6826,19.7688,477500.0
2009-06-17 12:20:00,27.54,27.77,27.53,27.72,493100.0,19.776,19.9411,19.7688,19.9052,493100.0
2009-06-17 12:30:00,27.72,27.81,27.68,27.72,486600.0,19.9052,19.9699,19.8765,19.9052,486600.0
2009-06-17 12:40:00,27.72,27.72,27.57,27.59,438800.0,19.9052,19.9052,19.7975,19.8119,438800.0
2009-06-17 12:50:00,27.6,27.65,27.5,27.64,181300.0,19.8191,19.855,19.7473,19.8478,181300.0
2009-06-17 13:00:00,27.65,27.65,27.55,27.57,146100.0,19.855,19.855,19.7832,19.7975,146100.0
2009-06-17 13:10:00,27.57,27.61,27.52,27.53,178200.0,19.7975,19.8263,19.7616,19.7688,178200.0
2009-06-17 13:20:00,27.54,27.69,27.54,27.68,205900.0,19.776,19.8837,19.776,19.8765,205900.0
2009-06-17 13:30:00,27.68,27.75,27.66,27.73,340800.0,19.8765,19.9268,19.8622,19.9124,340800.0
2009-06-17 13:40:00,27.72,27.83,27.72,27.74,722800.0,19.9052,19.9842,19.9052,19.9196,722800.0
2009-06-17 13:50:00,27.75,27.9,27.75,27.83,392100.0,19.9268,20.0345,19.9268,19.9842,392100.0
2009-06-17 14:00:00,27.82,27.87,27.77,27.8,510600.0,19.9771,20.013,19.9411,19.9627,510600.0
2009-06-17 14:10:00,27.81,27.87,27.76,27.76,266900.0,19.9699,20.013,19.934,19.934,266900.0
2009-06-17 14:20:00,27.76,27.88,27.75,27.85,239800.0,19.934,20.0201,19.9268,19.9986,239800.0
2009-06-17 14:30:00,27.85,27.85,27.67,27.76,277000.0,19.9986,19.9986,19.8693,19.934,277000.0
2009-06-17 14:40:00,27.76,27.76,27.63,27.68,425900.0,19.934,19.934,19.8406,19.8765,425900.0
2009-06-17 14:50:00,27.68,27.73,27.57,27.67,248400.0,19.8765,19.9124,19.7975,19.8693,248400.0
2009-06-17 15:00:00,27.67,27.77,27.6,27.71,234500.0,19.8693,19.9411,19.8191,19.8981,234500.0
2009-06-17 15:10:00,27.71,27.75,27.65,27.73,240300.0,19.8981,19.9268,19.855,19.9124,240300.0
2009-06-17 15:20:00,27.73,27.78,27.49,27.5,542400.0,19.9124,19.9483,19.7401,19.7473,542400.0
2009-06-17 15:30:00,27.5,27.55,27.4,27.46,657400.0,19.7473,19.7832,19.6755,19.7185,657400.0
2009-06-17 15:40:00,27.45,27.62,27.36,27.62,790500.0,19.7114,19.8334,19.6467,19.8334,790500.0
2009-06-17 15:50:00,27.61,27.63,27.38,27.43,1750400.0,19.8263,19.8406,19.6611,19.697,1750400.0
2009-06-18 09:30:00,27.54,27.95,27.49,27.72,892800.0,19.776,20.0704,19.7401,19.9052,892800.0
2009-06-18 09:40:00,27.72,28.11,27.65,28.01,773900.0,19.9052,20.1853,19.855,20.1135,773900.0
2009-06-18 09:50:00,28.02,28.07,27.85,28.03,803600.0,20.1207,20.1566,19.9986,20.1279,803600.0
2009-06-18 10:00:00,28.02,28.06,27.9,27.95,484800.0,20.1207,20.1494,20.0345,20.0704,484800.0
2009-06-18 10:10:00,27.95,28.04,27.88,28.0,653300.0,20.0704,20.135,20.0201,20.1063,653300.0
2009-06-18 10:20:00,28.01,28.05,27.8,27.85,846400.0,20.1135,20.1422,19.9627,19.9986,846400.0
2009-06-18 10:30:00,27.85,27.92,27.64,27.68,665300.0,19.9986,20.0489,19.8478,19.8765,665300.0
2009-06-18 10:40:00,27.69,27.72,27.62,27.67,296000.0,19.8837,19.9052,19.8334,19.8693,296000.0
2009-06-18 10:50:00,27.67,27.71,27.63,27.69,338900.0,19.8693,19.8981,19.8406,19.8837,338900.0
2009-06-18 11:00:00,27.69,27.78,27.68,27.76,326900.0,19.8837,19.9483,19.8765,19.934,326900.0
2009-06-18 11:10:00,27.76,27.85,27.75,27.84,269700.0,19.934,19.9986,19.9268,19.9914,269700.0
2009-06-18 11:20:00,27.84,27.96,27.82,27.87,350200.0,19.9914,20.0776,19.9771,20.013,350200.0
2009-06-18 11:30:00,27.88,27.96,27.85,27.95,232100.0,20.0201,20.0776,19.9986,20.0704,232100.0
2009-06-18 11:40:00,27.96,27.96,27.85,27.88,195200.0,20.0776,20.0776,19.9986,20.0201,195200.0
2009-06-18 11:50:00,27.88,27.99,27.86,27.97,267600.0,20.0201,20.0991,20.0058,20.0848,267600.0
2009-06-18 12:00:00,27.98,28.0,27.94,27.97,334000.0,20.0919,20.1063,20.0632,20.0848,334000.0
2009-06-18 12:10:00,27.97,28.02,27.93,27.98,281300.0,20.0848,20.1207,20.056,20.0919,281300.0
2009-06-18 12:20:00,27.97,27.98,27.85,27.92,272000.0,20.0848,20.0919,19.9986,20.0489,272000.0
2009-06-18 12:30:00,27.92,27.95,27.86,27.89,214700.0,20.0489,20.0704,20.0058,20.0273,214700.0
2009-06-18 12:40:00,27.89,27.9,27.82,27.9,296700.0,20.0273,20.0345,19.9771,20.0345,296700.0
2009-06-18 12:50:00,27.9,28.0,27.86,27.94,3056500.0,20.0345,20.1063,20.0058,20.0632,3056500.0
2009-06-18 13:00:00,27.94,28.02,27.9,27.97,277800.0,20.0632,20.1207,20.0345,20.0848,277800.0
2009-06-18 13:10:00,27.97,27.99,27.83,27.87,282800.0,20.0848,20.0991,19.9842,20.013,282800.0
2009-06-18 13:20:00,27.87,27.9,27.84,27.9,263900.0,20.013,20.0345,19.9914,20.0345,263900.0
2009-06-18 13:30:00,27.89,27.92,27.8,27.82,270700.0,20.0273,20.0489,19.9627,19.9771,270700.0
2009-06-18 13:40:00,27.82,27.87,27.82,27.85,148200.0,19.9771,20.013,19.9771,19.9986,148200.0
2009-06-18 13:50:00,27.85,27.91,27.81,27.82,126200.0,19.9986,20.0417,19.9699,19.9771,126200.0
2009-06-18 14:00:00,27.81,27.83,27.67,27.68,427100.0,19.9699,19.9842,19.8693,19.8765,427100.0
2009-06-18 14:10:00,27.68,27.7,27.51,27.65,608300.0,19.8765,19.8909,19.7544,19.855,608300.0
2009-06-18 14:20:00,27.65,27.79,27.56,27.79,456300.0,19.855,19.9555,19.7904,19.9555,456300.0
2009-06-18 14:30:00,27.79,27.85,27.73,27.84,474900.0,19.9555,19.9986,19.9124,19.9914,474900.0
2009-06-18 14:40:00,27.85,27.93,27.81,27.88,310000.0,19.9986,20.056,19.9699,20.0201,310000.0
2009-06-18 14:50:00,27.89,27.93,27.85,27.93,209500.0,20.0273,20.056,19.9986,20.056,209500.0
2009-06-18 15:00:00,27.93,27.99,27.88,27.99,297200.0,20.056,20.0991,20.0201,20.0991,297200.0
2009-06-18 15:10:00,27.99,28.15,27.96,28.1,706500.0,20.0991,20.214,20.0776,20.1781,706500.0
2009-06-18 15:20:00,28.09,28.15,28.02,28.09,653000.0,20.1709,20.214,20.1207,20.1709,653000.0
2009-06-18 15:30:00,28.09,28.12,27.94,27.96,680000.0,20.1709,20.1925,20.0632,20.0776,680000.0
2009-06-18 15:40:00,27.95,28.0,27.75,27.82,947700.0,20.0704,20.1063,19.9268,19.9771,947700.0
2009-06-18 15:50:00,27.83,28.1,27.71,27.96,1897900.0,19.9842,20.1781,19.8981,20.0776,1897900.0
2009-06-19 09:30:00,28.27,28.33,27.86,27.9,3960900.0,20.3002,20.3433,20.0058,20.0345,3960900.0
2009-06-19 09:40:00,27.9,28.03,27.81,27.83,963600.0,20.0345,20.1279,19.9699,19.9842,963600.0
2009-06-19 09:50:00,27.83,27.89,27.64,27.85,855400.0,19.9842,20.0273,19.8478,19.9986,855400.0
2009-06-19 10:00:00,27.85,28.0,27.84,27.92,667100.0,19.9986,20.1063,19.9914,20.0489,667100.0
2009-06-19 10:10:00,27.93,27.99,27.83,27.86,710600.0,20.056,20.0991,19.9842,20.0058,710600.0
2009-06-19 10:20:00,27.86,27.93,27.77,27.77,531100.0,20.0058,20.056,19.9411,19.9411,531100.0
2009-06-19 10:30:00,27.78,27.83,27.75,27.78,521900.0,19.9483,19.9842,19.9268,19.9483,521900.0
2009-06-19 10:40:00,27.78,27.91,27.75,27.84,535800.0,19.9483,20.0417,19.9268,19.9914,535800.0
2009-06-19 10:50:00,27.83,27.97,27.81,27.95,311500.0,19.9842,20.0848,19.9699,20.0704,311500.0
2009-06-19 11:00:00,27.96,28.05,27.95,28.01,504000.0,20.0776,20.1422,20.0704,20.1135,504000.0
2009-06-19 11:10:00,28.01,28.03,27.94,27.96,331400.0,20.1135,20.1279,20.0632,20.0776,331400.0
2009-06-19 11:20:00,27.96,28.0,27.88,27.99,283000.0,20.0776,20.1063,20.0201,20.0991,283000.0
2009-06-19 11:30:00,27.98,28.02,27.97,28.01,281700.0,20.0919,20.1207,20.0848,20.1135,281700.0
2009-06-19 11:40:00,28.01,28.03,27.92,27.95,438000.0,20.1135,20.1279,20.0489,20.0704,438000.0
2009-06-19 11:50:00,27.95,28.04,27.94,27.99,161800.0,20.0704,20.135,20.0632,20.0991,161800.0
2009-06-19 12:00:00,27.99,28.03,27.99,28.0,186600.0,20.0991,20.1279,20.0991,20.1063,186600.0
2009-06-19 12:10:00,27.99,28.0,27.91,27.99,245900.0,20.0991,20.1063,20.0417,20.0991,245900.0
2009-06-19 12:20:00,27.99,28.0,27.93,27.98,228300.0,20.0991,20.1063,20.056,20.0919,228300.0
2009-06-19 12:30:00,27.98,28.02,27.9,28.02,226400.0,20.0919,20.1207,20.0345,20.1207,226400.0
2009-06-19 12:40:00,28.02,28.11,28.0,28.05,466700.0,20.1207,20.1853,20.1063,20.1422,466700.0
2009-06-19 12:50:00,28.05,28.07,27.99,28.01,308900.0,20.1422,20.1566,20.0991,20.1135,308900.0
2009-06-19 13:00:00,28.01,28.05,27.99,28.04,255400.0,20.1135,20.1422,20.0991,20.135,255400.0
2009-06-19 13:10:00,28.04,28.11,28.04,28.1,333100.0,20.135,20.1853,20.135,20.1781,333100.0
2009-06-19 13:20:00,28.1,28.15,28.1,28.13,445800.0,20.1781,20.214,20.1781,20.1997,445800.0
2009-06-19 13:30:00,28.13,28.21,28.12,28.17,339700.0,20.1997,20.2571,20.1925,20.2284,339700.0
2009-06-19 13:40:00,28.18,28.25,28.12,28.15,454000.0,20.2356,20.2858,20.1925,20.214,454000.0
2009-06-19 13:50:00,28.16,28.25,28.14,28.14,360200.0,20.2212,20.2858,20.2068,20.2068,360200.0
2009-06-19 14:00:00,28.14,28.18,28.05,28.07,317800.0,20.2068,20.2356,20.1422,20.1566,317800.0
2009-06-19 14:10:00,28.05,28.08,27.98,28.04,313000.0,20.1422,20.1638,20.0919,20.135,313000.0
2009-06-19 14:20:00,28.04,28.08,27.99,28.06,312500.0,20.135,20.1638,20.0991,20.1494,312500.0
2009-06-19 14:30:00,28.06,28.17,28.04,28.15,230300.0,20.1494,20.2284,20.135,20.214,230300.0
2009-06-19 14:40:00,28.15,28.19,28.14,28.16,229900.0,20.214,20.2427,20.2068,20.2212,229900.0
2009-06-19 14:50:00,28.18,28.18,28.12,28.13,433400.0,20.2356,20.2356,20.1925,20.1997,433400.0
2009-06-19 15:00:00,28.13,28.18,28.12,28.14,636400.0,20.1997,20.2356,20.1925,20.2068,636400.0
2009-06-19 15:10:00,28.15,28.21,28.13,28.2,665200.0,20.214,20.2571,20.1997,20.2499,665200.0
2009-06-19 15:20:00,28.2,28.35,28.18,28.34,1100700.0,20.2499,20.3576,20.2356,20.3505,1100700.0
2009-06-19 15:30:00,28.34,28.37,28.21,28.31,1609500.0,20.3505,20.372,20.2571,20.3289,1609500.0
2009-06-19 15:40:00,28.3,28.35,28.14,28.22,1241800.0,20.3217,20.3576,20.2068,20.2643,1241800.0
2009-06-19 15:50:00,28.22,28.28,28.1,28.21,3203600.0,20.2643,20.3074,20.1781,20.2571,3203600.0
2009-06-22 09:30:00,27.85,28.04,27.83,27.98,1105800.0,19.9986,20.135,19.9842,20.0919,1105800.0
2009-06-22 09:40:00,27.98,28.0,27.8,27.82,649900.0,20.0919,20.1063,19.9627,19.9771,649900.0
2009-06-22 09:50:00,27.82,27.85,27.35,27.4,1187800.0,19.9771,19.9986,19.6396,19.6755,1187800.0
2009-06-22 10:00:00,27.38,27.51,27.32,27.49,666000.0,19.6611,19.7544,19.618,19.7401,666000.0
2009-06-22 10:10:00,27.49,27.72,27.48,27.61,821400.0,19.7401,19.9052,19.7329,19.8263,821400.0
2009-06-22 10:20:00,27.61,27.71,27.53,27.59,667900.0,19.8263,19.8981,19.7688,19.8119,667900.0
2009-06-22 10:30:00,27.58,27.62,27.47,27.53,541400.0,19.8047,19.8334,19.7257,19.7688,541400.0
2009-06-22 10:40:00,27.53,27.58,27.38,27.58,597300.0,19.7688,19.8047,19.6611,19.8047,597300.0
2009-06-22 10:50:00,27.58,27.65,27.36,27.46,708900.0,19.8047,19.855,19.6467,19.7185,708900.0
2009-06-22 11:00:00,27.44,27.51,27.3,27.51,619400.0,19.7042,19.7544,19.6037,19.7544,619400.0
2009-06-22 11:10:00,27.5,27.58,27.46,27.55,663700.0,19.7473,19.8047,19.7185,19.7832,663700.0
2009-06-22 11:20:00,27.55,27.71,27.5,27.65,671400.0,19.7832,19.8981,19.7473,19.855,671400.0
2009-06-22 11:30:00,27.66,27.69,27.58,27.63,431800.0,19.8622,19.8837,19.8047,19.8406,431800.0
2009-06-22 11:40:00,27.64,27.64,27.54,27.56,303800.0,19.8478,19.8478,19.776,19.7904,303800.0
2009-06-22 11:50:00,27.56,27.57,27.5,27.53,290200.0,19.7904,19.7975,19.7473,19.7688,290200.0
2009-06-22 12:00:00,27.53,27.64,27.51,27.54,248000.0,19.7688,19.8478,19.7544,19.776,248000.0
2009-06-22 12:10:00,27.54,27.6,27.5,27.55,194100.0,19.776,19.8191,19.7473,19.7832,194100.0
2009-06-22 12:20:00,27.55,27.58,27.5,27.5,308600.0,19.7832,19.8047,19.7473,19.7473,308600.0
2009-06-22 12:30:00,27.51,27.61,27.47,27.48,372700.0,19.7544,19.8263,19.7257,19.7329,372700.0
2009-06-22 12:40:00,27.49,27.5,27.36,27.39,363100.0,19.7401,19.7473,19.6467,19.6683,363100.0
2009-06-22 12:50:00,27.39,27.41,27.33,27.35,558000.0,19.6683,19.6826,19.6252,19.6396,558000.0
2009-06-22 13:00:00,27.36,27.37,27.18,27.19,484800.0,19.6467,19.6539,19.5175,19.5247,484800.0
2009-06-22 13:10:00,27.19,27.28,27.11,27.27,553500.0,19.5247,19.5893,19.4672,19.5821,553500.0
2009-06-22 13:20:00,27.26,27.35,27.21,27.3,330700.0,19.5749,19.6396,19.539,19.6037,330700.0
2009-06-22 13:30:00,27.31,27.34,27.26,27.28,246900.0,19.6108,19.6324,19.5749,19.5893,246900.0
2009-06-22 13:40:00,27.29,27.35,27.24,27.32,243000.0,19.5965,19.6396,19.5606,19.618,243000.0
2009-06-22 13:50:00,27.33,27.41,27.28,27.3,259200.0,19.6252,19.6826,19.5893,19.6037,259200.0
2009-06-22 14:00:00,27.31,27.31,27.14,27.14,297700.0,19.6108,19.6108,19.4888,19.4888,297700.0
2009-06-22 14:10:00,27.15,27.2,27.1,27.16,279800.0,19.4959,19.5318,19.46,19.5031,279800.0
2009-06-22 14:20:00,27.16,27.2,27.0,27.03,667300.0,19.5031,19.5318,19.3882,19.4098,667300.0
2009-06-22 14:30:00,27.02,27.11,26.9,27.08,1004500.0,19.4026,19.4672,19.3164,19.4457,1004500.0
2009-06-22 14:40:00,27.09,27.09,26.9,26.95,426300.0,19.4529,19.4529,19.3164,19.3523,426300.0
2009-06-22 14:50:00,26.95,26.97,26.75,26.86,996200.0,19.3523,19.3667,19.2087,19.2877,996200.0
2009-06-22 15:00:00,26.87,27.03,26.81,26.85,619900.0,19.2949,19.4098,19.2518,19.2805,619900.0
2009-06-22 15:10:00,26.85,26.9,26.73,26.87,628000.0,19.2805,19.3164,19.1943,19.2949,628000.0
2009-06-22 15:20:00,26.87,26.88,26.78,26.87,767100.0,19.2949,19.3021,19.2302,19.2949,767100.0
2009-06-22 15:30:00,26.87,26.97,26.8,26.96,856800.0,19.2949,19.3667,19.2446,19.3595,856800.0
2009-06-22 15:40:00,26.96,26.97,26.83,26.89,1287200.0,19.3595,19.3667,19.2662,19.3092,1287200.0
2009-06-22 15:50:00,26.88,26.9,26.67,26.71,2393000.0,19.3021,19.3164,19.1513,19.18,2393000.0
2009-06-23 09:30:00,26.78,26.96,26.26,26.61,2454700.0,19.2302,19.3595,18.8568,19.1082,2454700.0
2009-06-23 09:40:00,26.62,26.65,26.34,26.42,1067700.0,19.1154,19.1369,18.9143,18.9717,1067700.0
2009-06-23 09:50:00,26.43,26.8,26.42,26.55,876900.0,18.9789,19.2446,18.9717,19.0651,876900.0
2009-06-23 10:00:00,26.55,26.7,26.31,26.38,1644000.0,19.0651,19.1728,18.8927,18.943,1644000.0
2009-06-23 10:10:00,26.37,26.37,26.2,26.28,1112700.0,18.9358,18.9358,18.8138,18.8712,1112700.0
2009-06-23 10:20:00,26.27,26.43,26.22,26.23,903000.0,18.864,18.9789,18.8281,18.8353,903000.0
2009-06-23 10:30:00,26.23,26.72,26.23,26.72,755500.0,18.8353,19.1872,18.8353,19.1872,755500.0
2009-06-23 10:40:00,26.72,26.74,26.44,26.48,576900.0,19.1872,19.2015,18.9861,19.0148,576900.0
2009-06-23 10:50:00,26.49,26.5,26.13,26.28,953700.0,19.022,19.0292,18.7635,18.8712,953700.0
2009-06-23 11:00:00,26.27,26.38,26.24,26.24,448000.0,18.864,18.943,18.8425,18.8425,448000.0
2009-06-23 11:10:00,26.26,26.34,26.2,26.32,413600.0,18.8568,18.9143,18.8138,18.8999,413600.0
2009-06-23 11:20:00,26.32,26.48,26.31,26.43,414900.0,18.8999,19.0148,18.8927,18.9789,414900.0
2009-06-23 11:30:00,26.44,26.62,26.43,26.56,547100.0,18.9861,19.1154,18.9789,19.0723,547100.0
2009-06-23 11:40:00,26.56,26.56,26.39,26.41,455900.0,19.0723,19.0723,18.9502,18.9646,455900.0
2009-06-23 11:50:00,26.41,26.64,26.39,26.5,360500.0,18.9646,19.1297,18.9502,19.0292,360500.0
2009-06-23 12:00:00,26.51,26.58,26.46,26.58,242400.0,19.0364,19.0866,19.0005,19.0866,242400.0
2009-06-23 12:10:00,26.58,26.58,26.47,26.56,222600.0,19.0866,19.0866,19.0076,19.0723,222600.0
2009-06-23 12:20:00,26.56,26.57,26.41,26.45,380200.0,19.0723,19.0794,18.9646,18.9933,380200.0
2009-06-23 12:30:00,26.45,26.64,26.39,26.59,440100.0,18.9933,19.1297,18.9502,19.0938,440100.0
2009-06-23 12:40:00,26.59,26.71,26.58,26.7,472800.0,19.0938,19.18,19.0866,19.1728,472800.0
2009-06-23 12:50:00,26.7,26.78,26.69,26.74,412400.0,19.1728,19.2302,19.1656,19.2015,412400.0
2009-06-23 13:00:00,26.74,26.88,26.72,26.88,525100.0,19.2015,19.3021,19.1872,19.3021,525100.0
2009-06-23 13:10:00,26.87,26.98,26.87,26.97,446100.0,19.2949,19.3739,19.2949,19.3667,446100.0
2009-06-23 13:20:00,26.97,26.98,26.76,26.8,407900.0,19.3667,19.3739,19.2159,19.2446,407900.0
2009-06-23 13:30:00,26.79,26.8,26.62,26.68,442600.0,19.2374,19.2446,19.1154,19.1584,442600.0
2009-06-23 13:40:00,26.68,26.76,26.56,26.74,479400.0,19.1584,19.2159,19.0723,19.2015,479400.0
2009-06-23 13:50:00,26.75,26.82,26.65,26.65,391000.0,19.2087,19.259,19.1369,19.1369,391000.0
2009-06-23 14:00:00,26.65,26.9,26.64,26.89,441400.0,19.1369,19.3164,19.1297,19.3092,441400.0
2009-06-23 14:10:00,26.89,27.17,26.89,27.16,768500.0,19.3092,19.5103,19.3092,19.5031,768500.0
2009-06-23 14:20:00,27.17,27.28,27.14,27.21,974600.0,19.5103,19.5893,19.4888,19.539,974600.0
2009-06-23 14:30:00,27.21,27.27,27.09,27.16,575900.0,19.539,19.5821,19.4529,19.5031,575900.0
2009-06-23 14:40:00,27.17,27.41,27.16,27.37,809900.0,19.5103,19.6826,19.5031,19.6539,809900.0
2009-06-23 14:50:00,27.37,27.55,27.37,27.47,1204500.0,19.6539,19.7832,19.6539,19.7257,1204500.0
2009-06-23 15:00:00,27.47,27.48,27.36,27.37,1019500.0,19.7257,19.7329,19.6467,19.6539,1019500.0
2009-06-23 15:10:00,27.37,27.63,27.35,27.61,702200.0,19.6539,19.8406,19.6396,19.8263,702200.0
2009-06-23 15:20:00,27.6,27.86,27.59,27.78,1281800.0,19.8191,20.0058,19.8119,19.9483,1281800.0
2009-06-23 15:30:00,27.78,27.8,27.63,27.64,760500.0,19.9483,19.9627,19.8406,19.8478,760500.0
2009-06-23 15:40:00,27.64,27.66,27.43,27.65,1179100.0,19.8478,19.8622,19.697,19.855,1179100.0
2009-06-23 15:50:00,27.65,27.74,27.55,27.7,1788000.0,19.855,19.9196,19.7832,19.8909,1788000.0
2009-06-24 09:30:00,27.98,28.02,27.78,27.83,1044300.0,20.0919,20.1207,19.9483,19.9842,1044300.0
2009-06-24 09:40:00,27.84,28.12,27.8,28.1,766800.0,19.9914,20.1925,19.9627,20.1781,766800.0
2009-06-24 09:50:00,28.11,28.3,28.1,28.27,940600.0,20.1853,20.3217,20.1781,20.3002,940600.0
2009-06-24 10:00:00,28.26,28.31,28.07,28.17,1143200.0,20.293,20.3289,20.1566,20.2284,1143200.0
2009-06-24 10:10:00,28.18,28.3,28.06,28.06,714500.0,20.2356,20.3217,20.1494,20.1494,714500.0
2009-06-24 10:20:00,28.06,28.29,28.06,28.21,466300.0,20.1494,20.3146,20.1494,20.2571,466300.0
2009-06-24 10:30:00,28.21,28.3,28.18,28.24,507600.0,20.2571,20.3217,20.2356,20.2786,507600.0
2009-06-24 10:40:00,28.24,28.42,28.21,28.38,653700.0,20.2786,20.4079,20.2571,20.3792,653700.0
2009-06-24 10:50:00,28.39,28.43,28.31,28.34,376900.0,20.3864,20.4151,20.3289,20.3505,376900.0
2009-06-24 11:00:00,28.34,28.47,28.32,28.33,476700.0,20.3505,20.4438,20.3361,20.3433,476700.0
2009-06-24 11:10:00,28.34,28.4,28.33,28.35,142000.0,20.3505,20.3935,20.3433,20.3576,142000.0
2009-06-24 11:20:00,28.35,28.41,28.24,28.26,234200.0,20.3576,20.4007,20.2786,20.293,234200.0
2009-06-24 11:30:00,28.27,28.3,28.2,28.23,256900.0,20.3002,20.3217,20.2499,20.2715,256900.0
2009-06-24 11:40:00,28.22,28.25,28.17,28.2,451700.0,20.2643,20.2858,20.2284,20.2499,451700.0
2009-06-24 11:50:00,28.2,28.2,28.02,28.07,375800.0,20.2499,20.2499,20.1207,20.1566,375800.0
2009-06-24 12:00:00,28.07,28.11,27.96,27.99,346300.0,20.1566,20.1853,20.0776,20.0991,346300.0
2009-06-24 12:10:00,27.99,28.02,27.91,27.92,241700.0,20.0991,20.1207,20.0417,20.0489,241700.0
2009-06-24 12:20:00,27.93,28.0,27.89,27.96,258200.0,20.056,20.1063,20.0273,20.0776,258200.0
2009-06-24 12:30:00,27.96,28.04,27.93,28.01,177500.0,20.0776,20.135,20.056,20.1135,177500.0
2009-06-24 12:40:00,28.01,28.05,27.91,28.05,208900.0,20.1135,20.1422,20.0417,20.1422,208900.0
2009-06-24 12:50:00,28.05,28.1,28.03,28.03,177200.0,20.1422,20.1781,20.1279,20.1279,177200.0
2009-06-24 13:00:00,28.03,28.12,28.01,28.1,249500.0,20.1279,20.1925,20.1135,20.1781,249500.0
2009-06-24 13:10:00,28.11,28.11,28.07,28.08,217600.0,20.1853,20.1853,20.1566,20.1638,217600.0
2009-06-24 13:20:00,28.08,28.1,28.01,28.03,170200.0,20.1638,20.1781,20.1135,20.1279,170200.0
2009-06-24 13:30:00,28.02,28.03,27.96,27.99,184000.0,20.1207,20.1279,20.0776,20.0991,184000.0
2009-06-24 13:40:00,27.99,28.05,27.91,27.93,161900.0,20.0991,20.1422,20.0417,20.056,161900.0
2009-06-24 13:50:00,27.94,28.08,27.93,28.08,228300.0,20.0632,20.1638,20.056,20.1638,228300.0
2009-06-24 14:00:00,28.08,28.26,28.07,28.18,520500.0,20.1638,20.293,20.1566,20.2356,520500.0
2009-06-24 14:10:00,28.17,28.17,27.9,27.94,548400.0,20.2284,20.2284,20.0345,20.0632,548400.0
2009-06-24 14:20:00,27.94,28.02,27.73,27.8,1031800.0,20.0632,20.1207,19.9124,19.9627,1031800.0
2009-06-24 14:30:00,27.8,27.87,27.59,27.65,879600.0,19.9627,20.013,19.8119,19.855,879600.0
2009-06-24 14:40:00,27.65,27.8,27.56,27.57,884800.0,19.855,19.9627,19.7904,19.7975,884800.0
2009-06-24 14:50:00,27.57,27.78,27.57,27.66,618000.0,19.7975,19.9483,19.7975,19.8622,618000.0
2009-06-24 15:00:00,27.66,27.73,27.35,27.4,775700.0,19.8622,19.9124,19.6396,19.6755,775700.0
2009-06-24 15:10:00,27.4,27.5,27.33,27.45,598500.0,19.6755,19.7473,19.6252,19.7114,598500.0
2009-06-24 15:20:00,27.45,27.8,27.42,27.75,1012400.0,19.7114,19.9627,19.6898,19.9268,1012400.0
2009-06-24 15:30:00,27.74,27.78,27.52,27.56,639900.0,19.9196,19.9483,19.7616,19.7904,639900.0
2009-06-24 15:40:00,27.56,27.56,27.26,27.49,1454000.0,19.7904,19.7904,19.5749,19.7401,1454000.0
2009-06-24 15:50:00,27.49,27.65,27.43,27.63,1432200.0,19.7401,19.855,19.697,19.8406,1432200.0
2009-06-25 09:30:00,27.41,27.82,27.12,27.35,1185400.0,19.6826,19.9771,19.4744,19.6396,1185400.0
2009-06-25 09:40:00,27.36,27.69,27.31,27.56,779800.0,19.6467,19.8837,19.6108,19.7904,779800.0
2009-06-25 09:50:00,27.55,27.76,27.46,27.49,901300.0,19.7832,19.934,19.7185,19.7401,901300.0
2009-06-25 10:00:00,27.49,27.77,27.44,27.73,718000.0,19.7401,19.9411,19.7042,19.9124,718000.0
2009-06-25 10:10:00,27.74,27.79,27.55,27.63,538900.0,19.9196,19.9555,19.7832,19.8406,538900.0
2009-06-25 10:20:00,27.64,27.79,27.61,27.63,781800.0,19.8478,19.9555,19.8263,19.8406,781800.0
2009-06-25 10:30:00,27.63,27.66,27.44,27.48,457000.0,19.8406,19.8622,19.7042,19.7329,457000.0
2009-06-25 10:40:00,27.47,27.58,27.46,27.53,260300.0,19.7257,19.8047,19.7185,19.7688,260300.0
2009-06-25 10:50:00,27.53,27.61,27.46,27.58,458800.0,19.7688,19.8263,19.7185,19.8047,458800.0
2009-06-25 11:00:00,27.58,27.71,27.53,27.65,334000.0,19.8047,19.8981,19.7688,19.855,334000.0
2009-06-25 11:10:00,27.65,27.71,27.53,27.55,399500.0,19.855,19.8981,19.7688,19.7832,399500.0
2009-06-25 11:20:00,27.55,27.84,27.5,27.8,719300.0,19.7832,19.9914,19.7473,19.9627,719300.0
2009-06-25 11:30:00,27.8,27.9,27.78,27.82,447900.0,19.9627,20.0345,19.9483,19.9771,447900.0
2009-06-25 11:40:00,27.81,27.9,27.8,27.81,436900.0,19.9699,20.0345,19.9627,19.9699,436900.0
2009-06-25 11:50:00,27.8,27.94,27.73,27.92,379400.0,19.9627,20.0632,19.9124,20.0489,379400.0
2009-06-25 12:00:00,27.94,28.01,27.86,27.95,464400.0,20.0632,20.1135,20.0058,20.0704,464400.0
2009-06-25 12:10:00,27.95,27.99,27.84,27.99,641200.0,20.0704,20.0991,19.9914,20.0991,641200.0
2009-06-25 12:20:00,27.98,28.14,27.95,28.12,514300.0,20.0919,20.2068,20.0704,20.1925,514300.0
2009-06-25 12:30:00,28.12,28.15,27.83,27.84,438800.0,20.1925,20.214,19.9842,19.9914,438800.0
2009-06-25 12:40:00,27.84,27.91,27.76,27.78,356000.0,19.9914,20.0417,19.934,19.9483,356000.0
2009-06-25 12:50:00,27.78,28.02,27.75,27.99,503700.0,19.9483,20.1207,19.9268,20.0991,503700.0
2009-06-25 13:00:00,27.99,28.24,27.98,28.18,636400.0,20.0991,20.2786,20.0919,20.2356,636400.0
2009-06-25 13:10:00,28.18,28.39,28.15,28.29,853000.0,20.2356,20.3864,20.214,20.3146,853000.0
2009-06-25 13:20:00,28.3,28.31,28.13,28.21,308100.0,20.3217,20.3289,20.1997,20.2571,308100.0
2009-06-25 13:30:00,28.21,28.24,28.03,28.09,383400.0,20.2571,20.2786,20.1279,20.1709,383400.0
2009-06-25 13:40:00,28.09,28.1,27.94,27.94,610800.0,20.1709,20.1781,20.0632,20.0632,610800.0
2009-06-25 13:50:00,27.93,28.0,27.88,27.98,366400.0,20.056,20.1063,20.0201,20.0919,366400.0
2009-06-25 14:00:00,27.98,28.01,27.79,27.79,291100.0,20.0919,20.1135,19.9555,19.9555,291100.0
2009-06-25 14:10:00,27.79,27.86,27.75,27.79,344500.0,19.9555,20.0058,19.9268,19.9555,344500.0
2009-06-25 14:20:00,27.79,27.9,27.78,27.9,281400.0,19.9555,20.0345,19.9483,20.0345,281400.0
2009-06-25 14:30:00,27.9,27.92,27.76,27.78,277200.0,20.0345,20.0489,19.934,19.9483,277200.0
2009-06-25 14:40:00,27.79,27.85,27.75,27.8,392300.0,19.9555,19.9986,19.9268,19.9627,392300.0
2009-06-25 14:50:00,27.8,27.82,27.73,27.77,652400.0,19.9627,19.9771,19.9124,19.9411,652400.0
2009-06-25 15:00:00,27.77,27.91,27.71,27.89,339500.0,19.9411,20.0417,19.8981,20.0273,339500.0
2009-06-25 15:10:00,27.89,27.91,27.77,27.84,384100.0,20.0273,20.0417,19.9411,19.9914,384100.0
2009-06-25 15:20:00,27.84,27.86,27.74,27.84,356900.0,19.9914,20.0058,19.9196,19.9914,356900.0
2009-06-25 15:30:00,27.84,27.85,27.64,27.71,550300.0,19.9914,19.9986,19.8478,19.8981,550300.0
2009-06-25 15:40:00,27.72,27.76,27.64,27.74,926200.0,19.9052,19.934,19.8478,19.9196,926200.0
2009-06-25 15:50:00,27.74,27.96,27.72,27.94,1517100.0,19.9196,20.0776,19.9052,20.0632,1517100.0
2009-06-26 09:30:00,27.75,28.3,27.75,28.11,989700.0,19.9268,20.3217,19.9268,20.1853,989700.0
2009-06-26 09:40:00,28.11,28.31,28.11,28.16,639600.0,20.1853,20.3289,20.1853,20.2212,639600.0
2009-06-26 09:50:00,28.16,28.27,28.05,28.25,583600.0,20.2212,20.3002,20.1422,20.2858,583600.0
2009-06-26 10:00:00,28.24,28.31,28.18,28.25,576400.0,20.2786,20.3289,20.2356,20.2858,576400.0
2009-06-26 10:10:00,28.26,28.36,28.08,28.34,631900.0,20.293,20.3648,20.1638,20.3505,631900.0
2009-06-26 10:20:00,28.34,28.35,28.22,28.26,441100.0,20.3505,20.3576,20.2643,20.293,441100.0
2009-06-26 10:30:00,28.27,28.3,28.25,28.27,268400.0,20.3002,20.3217,20.2858,20.3002,268400.0
2009-06-26 10:40:00,28.27,28.28,28.01,28.05,545200.0,20.3002,20.3074,20.1135,20.1422,545200.0
2009-06-26 10:50:00,28.06,28.08,28.0,28.03,357600.0,20.1494,20.1638,20.1063,20.1279,357600.0
2009-06-26 11:00:00,28.04,28.07,27.95,28.05,407300.0,20.135,20.1566,20.0704,20.1422,407300.0
2009-06-26 11:10:00,28.05,28.1,27.99,28.01,261600.0,20.1422,20.1781,20.0991,20.1135,261600.0
2009-06-26 11:20:00,28.02,28.03,27.93,27.97,310300.0,20.1207,20.1279,20.056,20.0848,310300.0
2009-06-26 11:30:00,27.98,28.08,27.98,28.07,276100.0,20.0919,20.1638,20.0919,20.1566,276100.0
2009-06-26 11:40:00,28.08,28.16,28.06,28.12,500700.0,20.1638,20.2212,20.1494,20.1925,500700.0
2009-06-26 11:50:00,28.12,28.21,28.11,28.2,443100.0,20.1925,20.2571,20.1853,20.2499,443100.0
2009-06-26 12:00:00,28.21,28.3,28.19,28.24,384600.0,20.2571,20.3217,20.2427,20.2786,384600.0
2009-06-26 12:10:00,28.25,28.25,28.2,28.2,205200.0,20.2858,20.2858,20.2499,20.2499,205200.0
2009-06-26 12:20:00,28.21,28.21,28.14,28.19,136800.0,20.2571,20.2571,20.2068,20.2427,136800.0
2009-06-26 12:30:00,28.18,28.3,28.18,28.3,264600.0,20.2356,20.3217,20.2356,20.3217,264600.0
2009-06-26 12:40:00,28.3,28.3,28.26,28.3,282900.0,20.3217,20.3217,20.293,20.3217,282900.0
2009-06-26 12:50:00,28.3,28.3,28.27,28.3,240300.0,20.3217,20.3217,20.3002,20.3217,240300.0
2009-06-26 13:00:00,28.3,28.3,28.21,28.22,203500.0,20.3217,20.3217,20.2571,20.2643,203500.0
2009-06-26 13:10:00,28.23,28.25,28.18,28.22,175200.0,20.2715,20.2858,20.2356,20.2643,175200.0
2009-06-26 13:20:00,28.22,28.24,28.13,28.23,213900.0,20.2643,20.2786,20.1997,20.2715,213900.0
2009-06-26 13:30:00,28.23,28.24,28.14,28.16,216600.0,20.2715,20.2786,20.2068,20.2212,216600.0
2009-06-26 13:40:00,28.17,28.25,28.13,28.23,197200.0,20.2284,20.2858,20.1997,20.2715,197200.0
2009-06-26 13:50:00,28.23,28.25,28.22,28.23,125000.0,20.2715,20.2858,20.2643,20.2715,125000.0
2009-06-26 14:00:00,28.22,28.23,28.12,28.15,274100.0,20.2643,20.2715,20.1925,20.214,274100.0
2009-06-26 14:10:00,28.14,28.23,28.13,28.22,179400.0,20.2068,20.2715,20.1997,20.2643,179400.0
2009-06-26 14:20:00,28.22,28.29,28.22,28.27,242000.0,20.2643,20.3146,20.2643,20.3002,242000.0
2009-06-26 14:30:00,28.28,28.31,28.25,28.28,298900.0,20.3074,20.3289,20.2858,20.3074,298900.0
2009-06-26 14:40:00,28.29,28.39,28.25,28.36,377400.0,20.3146,20.3864,20.2858,20.3648,377400.0
2009-06-26 14:50:00,28.36,28.48,28.35,28.48,410300.0,20.3648,20.451,20.3576,20.451,410300.0
2009-06-26 15:00:00,28.48,28.49,28.39,28.41,504500.0,20.451,20.4582,20.3864,20.4007,504500.0
2009-06-26 15:10:00,28.41,28.45,28.29,28.38,630100.0,20.4007,20.4294,20.3146,20.3792,630100.0
2009-06-26 15:20:00,28.39,28.5,28.39,28.42,698000.0,20.3864,20.4653,20.3864,20.4079,698000.0
2009-06-26 15:30:00,28.42,28.57,28.38,28.4,1122200.0,20.4079,20.5156,20.3792,20.3935,1122200.0
2009-06-26 15:40:00,28.4,28.82,28.4,28.66,2286300.0,20.3935,20.6951,20.3935,20.5802,2286300.0
2009-06-26 15:50:00,28.66,28.75,28.53,28.56,2310600.0,20.5802,20.6449,20.4869,20.5084,2310600.0
2009-06-29 09:30:00,28.77,28.8,28.3,28.54,919200.0,20.6592,20.6808,20.3217,20.4941,919200.0
2009-06-29 09:40:00,28.52,28.88,28.45,28.84,935900.0,20.4797,20.7382,20.4294,20.7095,935900.0
2009-06-29 09:50:00,28.84,29.1,28.84,29.09,1629600.0,20.7095,20.8962,20.7095,20.889,1629600.0
2009-06-29 10:00:00,29.09,29.2,28.96,29.05,996500.0,20.889,20.968,20.7957,20.8603,996500.0
2009-06-29 10:10:00,29.05,29.29,29.02,29.26,821400.0,20.8603,21.0326,20.8388,21.0111,821400.0
2009-06-29 10:20:00,29.27,29.28,29.13,29.28,404600.0,21.0183,21.0255,20.9177,21.0255,404600.0
2009-06-29 10:30:00,29.28,29.28,29.15,29.17,702400.0,21.0255,21.0255,20.9321,20.9465,702400.0
2009-06-29 10:40:00,29.16,29.2,29.03,29.2,620700.0,20.9393,20.968,20.8459,20.968,620700.0
2009-06-29 10:50:00,29.2,29.2,28.98,28.98,505700.0,20.968,20.968,20.81,20.81,505700.0
2009-06-29 11:00:00,28.99,29.13,28.96,29.03,419800.0,20.8172,20.9177,20.7957,20.8459,419800.0
2009-06-29 11:10:00,29.03,29.05,28.93,28.99,478300.0,20.8459,20.8603,20.7741,20.8172,478300.0
2009-06-29 11:20:00,28.99,29.02,28.95,28.98,250500.0,20.8172,20.8388,20.7885,20.81,250500.0
2009-06-29 11:30:00,28.98,29.07,28.84,28.85,650500.0,20.81,20.8747,20.7095,20.7167,650500.0
2009-06-29 11:40:00,28.85,28.91,28.81,28.86,317000.0,20.7167,20.7598,20.688,20.7239,317000.0
2009-06-29 11:50:00,28.85,28.88,28.79,28.88,304600.0,20.7167,20.7382,20.6736,20.7382,304600.0
2009-06-29 12:00:00,28.89,28.93,28.8,28.93,253800.0,20.7454,20.7741,20.6808,20.7741,253800.0
2009-06-29 12:10:00,28.92,28.96,28.88,28.96,88800.0,20.7669,20.7957,20.7382,20.7957,88800.0
2009-06-29 12:20:00,28.96,29.02,28.92,29.02,151300.0,20.7957,20.8388,20.7669,20.8388,151300.0
2009-06-29 12:30:00,29.02,29.08,29.0,29.06,248600.0,20.8388,20.8818,20.8244,20.8675,248600.0
2009-06-29 12:40:00,29.06,29.06,28.88,28.88,205200.0,20.8675,20.8675,20.7382,20.7382,205200.0
2009-06-29 12:50:00,28.88,28.89,28.79,28.8,204000.0,20.7382,20.7454,20.6736,20.6808,204000.0
2009-06-29 13:00:00,28.79,28.85,28.77,28.8,109200.0,20.6736,20.7167,20.6592,20.6808,109200.0
2009-06-29 13:10:00,28.8,28.85,28.8,28.84,177900.0,20.6808,20.7167,20.6808,20.7095,177900.0
2009-06-29 13:20:00,28.84,28.85,28.8,28.8,182200.0,20.7095,20.7167,20.6808,20.6808,182200.0
2009-06-29 13:30:00,28.81,28.85,28.8,28.81,153100.0,20.688,20.7167,20.6808,20.688,153100.0
2009-06-29 13:40:00,28.81,28.88,28.8,28.88,127400.0,20.688,20.7382,20.6808,20.7382,127400.0
2009-06-29 13:50:00,28.89,29.0,28.86,28.97,206600.0,20.7454,20.8244,20.7239,20.8028,206600.0
2009-06-29 14:00:00,28.99,28.99,28.9,28.96,186900.0,20.8172,20.8172,20.7526,20.7957,186900.0
2009-06-29 14:10:00,28.97,29.04,28.97,29.0,278900.0,20.8028,20.8531,20.8028,20.8244,278900.0
2009-06-29 14:20:00,29.0,29.09,28.99,29.05,387300.0,20.8244,20.889,20.8172,20.8603,387300.0
2009-06-29 14:30:00,29.06,29.14,29.04,29.08,266500.0,20.8675,20.9249,20.8531,20.8818,266500.0
2009-06-29 14:40:00,29.08,29.1,29.02,29.1,148300.0,20.8818,20.8962,20.8388,20.8962,148300.0
2009-06-29 14:50:00,29.1,29.16,29.07,29.16,255400.0,20.8962,20.9393,20.8747,20.9393,255400.0
2009-06-29 15:00:00,29.16,29.19,29.12,29.14,312400.0,20.9393,20.9608,20.9106,20.9249,312400.0
2009-06-29 15:10:00,29.14,29.19,29.13,29.17,222100.0,20.9249,20.9608,20.9177,20.9465,222100.0
2009-06-29 15:20:00,29.18,29.23,29.15,29.17,629600.0,20.9536,20.9895,20.9321,20.9465,629600.0
2009-06-29 15:30:00,29.17,29.17,29.06,29.13,459800.0,20.9465,20.9465,20.8675,20.9177,459800.0
2009-06-29 15:40:00,29.13,29.19,29.07,29.09,706000.0,20.9177,20.9608,20.8747,20.889,706000.0
2009-06-29 15:50:00,29.08,29.17,29.03,29.11,1162700.0,20.8818,20.9465,20.8459,20.9034,1162700.0
2009-06-30 09:30:00,28.87,29.18,28.73,28.77,1297500.0,20.731,20.9536,20.6305,20.6592,1297500.0
2009-06-30 09:40:00,28.77,28.88,28.6,28.7,1059900.0,20.6592,20.7382,20.5372,20.609,1059900.0
2009-06-30 09:50:00,28.7,28.8,28.6,28.68,442900.0,20.609,20.6808,20.5372,20.5946,442900.0
2009-06-30 10:00:00,28.72,28.75,28.51,28.63,1069300.0,20.6233,20.6449,20.4725,20.5587,1069300.0
2009-06-30 10:10:00,28.63,28.65,28.37,28.38,439700.0,20.5587,20.5731,20.372,20.3792,439700.0
2009-06-30 10:20:00,28.37,28.44,28.26,28.41,650800.0,20.372,20.4223,20.293,20.4007,650800.0
2009-06-30 10:30:00,28.41,28.41,28.23,28.35,527300.0,20.4007,20.4007,20.2715,20.3576,527300.0
2009-06-30 10:40:00,28.34,28.7,28.3,28.4,723200.0,20.3505,20.609,20.3217,20.3935,723200.0
2009-06-30 10:50:00,28.4,28.46,28.35,28.42,321000.0,20.3935,20.4366,20.3576,20.4079,321000.0
2009-06-30 11:00:00,28.42,28.46,28.36,28.38,209800.0,20.4079,20.4366,20.3648,20.3792,209800.0
2009-06-30 11:10:00,28.37,28.45,28.35,28.42,215500.0,20.372,20.4294,20.3576,20.4079,215500.0
2009-06-30 11:20:00,28.42,28.45,28.37,28.38,208600.0,20.4079,20.4294,20.372,20.3792,208600.0
2009-06-30 11:30:00,28.39,28.4,28.25,28.26,426900.0,20.3864,20.3935,20.2858,20.293,426900.0
2009-06-30 11:40:00,28.27,28.3,28.2,28.29,477600.0,20.3002,20.3217,20.2499,20.3146,477600.0
2009-06-30 11:50:00,28.28,28.37,28.25,28.34,340100.0,20.3074,20.372,20.2858,20.3505,340100.0
2009-06-30 12:00:00,28.34,28.37,28.31,28.31,99900.0,20.3505,20.372,20.3289,20.3289,99900.0
2009-06-30 12:10:00,28.32,28.38,28.31,28.37,143000.0,20.3361,20.3792,20.3289,20.372,143000.0
2009-06-30 12:20:00,28.36,28.38,28.26,28.37,154900.0,20.3648,20.3792,20.293,20.372,154900.0
2009-06-30 12:30:00,28.37,28.45,28.36,28.41,223100.0,20.372,20.4294,20.3648,20.4007,223100.0
2009-06-30 12:40:00,28.41,28.43,28.39,28.4,71300.0,20.4007,20.4151,20.3864,20.3935,71300.0
2009-06-30 12:50:00,28.41,28.42,28.36,28.41,107200.0,20.4007,20.4079,20.3648,20.4007,107200.0
2009-06-30 13:00:00,28.41,28.41,28.3,28.31,326900.0,20.4007,20.4007,20.3217,20.3289,326900.0
2009-06-30 13:10:00,28.31,28.33,28.26,28.26,207500.0,20.3289,20.3433,20.293,20.293,207500.0
2009-06-30 13:20:00,28.26,28.37,28.25,28.31,192500.0,20.293,20.372,20.2858,20.3289,192500.0
2009-06-30 13:30:00,28.31,28.34,28.25,28.3,179600.0,20.3289,20.3505,20.2858,20.3217,179600.0
2009-06-30 13:40:00,28.31,28.35,28.26,28.27,114700.0,20.3289,20.3576,20.293,20.3002,114700.0
2009-06-30 13:50:00,28.26,28.27,28.22,28.27,197300.0,20.293,20.3002,20.2643,20.3002,197300.0
2009-06-30 14:00:00,28.26,28.34,28.25,28.31,209000.0,20.293,20.3505,20.2858,20.3289,209000.0
2009-06-30 14:10:00,28.31,28.4,28.3,28.37,175500.0,20.3289,20.3935,20.3217,20.372,175500.0
2009-06-30 14:20:00,28.37,28.45,28.36,28.43,328900.0,20.372,20.4294,20.3648,20.4151,328900.0
2009-06-30 14:30:00,28.43,28.53,28.41,28.51,397400.0,20.4151,20.4869,20.4007,20.4725,397400.0
2009-06-30 14:40:00,28.51,28.53,28.43,28.44,228700.0,20.4725,20.4869,20.4151,20.4223,228700.0
2009-06-30 14:50:00,28.43,28.46,28.41,28.42,231200.0,20.4151,20.4366,20.4007,20.4079,231200.0
2009-06-30 15:00:00,28.42,28.45,28.38,28.42,314700.0,20.4079,20.4294,20.3792,20.4079,314700.0
2009-06-30 15:10:00,28.41,28.48,28.28,28.29,467600.0,20.4007,20.451,20.3074,20.3146,467600.0
2009-06-30 15:20:00,28.29,28.48,28.28,28.47,444300.0,20.3146,20.451,20.3074,20.4438,444300.0
2009-06-30 15:30:00,28.48,28.56,28.46,28.54,466900.0,20.451,20.5084,20.4366,20.4941,466900.0
2009-06-30 15:40:00,28.55,28.64,28.46,28.63,877300.0,20.5013,20.5659,20.4366,20.5587,877300.0
2009-06-30 15:50:00,28.64,28.65,28.44,28.52,1496100.0,20.5659,20.5731,20.4223,20.4797,1496100.0
2009-07-01 09:30:00,28.58,28.69,27.93,28.61,1689300.0,20.5228,20.6018,20.056,20.5443,1689300.0
2009-07-01 09:40:00,28.61,28.64,28.4,28.58,496500.0,20.5443,20.5659,20.3935,20.5228,496500.0
2009-07-01 09:50:00,28.58,28.75,28.5,28.66,495400.0,20.5228,20.6449,20.4653,20.5802,495400.0
2009-07-01 10:00:00,28.66,28.69,28.45,28.51,642300.0,20.5802,20.6018,20.4294,20.4725,642300.0
2009-07-01 10:10:00,28.52,28.75,28.45,28.72,589300.0,20.4797,20.6449,20.4294,20.6233,589300.0
2009-07-01 10:20:00,28.72,28.89,28.66,28.84,517700.0,20.6233,20.7454,20.5802,20.7095,517700.0
2009-07-01 10:30:00,28.84,28.91,28.8,28.84,329300.0,20.7095,20.7598,20.6808,20.7095,329300.0
2009-07-01 10:40:00,28.84,28.88,28.8,28.81,179000.0,20.7095,20.7382,20.6808,20.688,179000.0
2009-07-01 10:50:00,28.82,28.86,28.75,28.77,234900.0,20.6951,20.7239,20.6449,20.6592,234900.0
2009-07-01 11:00:00,28.77,28.85,28.67,28.78,264900.0,20.6592,20.7167,20.5874,20.6664,264900.0
2009-07-01 11:10:00,28.78,28.83,28.74,28.78,337800.0,20.6664,20.7023,20.6377,20.6664,337800.0
2009-07-01 11:20:00,28.78,28.8,28.66,28.7,388700.0,20.6664,20.6808,20.5802,20.609,388700.0
2009-07-01 11:30:00,28.68,28.74,28.61,28.68,137600.0,20.5946,20.6377,20.5443,20.5946,137600.0
2009-07-01 11:40:00,28.68,28.7,28.55,28.6,271900.0,20.5946,20.609,20.5013,20.5372,271900.0
2009-07-01 11:50:00,28.6,28.69,28.54,28.67,194300.0,20.5372,20.6018,20.4941,20.5874,194300.0
2009-07-01 12:00:00,28.67,28.73,28.62,28.69,136000.0,20.5874,20.6305,20.5515,20.6018,136000.0
2009-07-01 12:10:00,28.69,28.7,28.58,28.7,213300.0,20.6018,20.609,20.5228,20.609,213300.0
2009-07-01 12:20:00,28.7,28.7,28.6,28.65,121700.0,20.609,20.609,20.5372,20.5731,121700.0
2009-07-01 12:30:00,28.64,28.72,28.64,28.7,116500.0,20.5659,20.6233,20.5659,20.609,116500.0
2009-07-01 12:40:00,28.71,28.73,28.66,28.71,101200.0,20.6161,20.6305,20.5802,20.6161,101200.0
2009-07-01 12:50:00,28.71,28.72,28.65,28.65,119100.0,20.6161,20.6233,20.5731,20.5731,119100.0
2009-07-01 13:00:00,28.65,28.7,28.61,28.65,324900.0,20.5731,20.609,20.5443,20.5731,324900.0
2009-07-01 13:10:00,28.65,28.7,28.64,28.7,96800.0,20.5731,20.609,20.5659,20.609,96800.0
2009-07-01 13:20:00,28.69,28.74,28.68,28.72,229200.0,20.6018,20.6377,20.5946,20.6233,229200.0
2009-07-01 13:30:00,28.73,28.73,28.6,28.66,119800.0,20.6305,20.6305,20.5372,20.5802,119800.0
2009-07-01 13:40:00,28.65,28.71,28.61,28.7,93400.0,20.5731,20.6161,20.5443,20.609,93400.0
2009-07-01 13:50:00,28.7,28.71,28.65,28.69,106500.0,20.609,20.6161,20.5731,20.6018,106500.0
2009-07-01 14:00:00,28.69,28.69,28.55,28.61,205300.0,20.6018,20.6018,20.5013,20.5443,205300.0
2009-07-01 14:10:00,28.6,28.63,28.55,28.62,113300.0,20.5372,20.5587,20.5013,20.5515,113300.0
2009-07-01 14:20:00,28.62,28.64,28.57,28.63,81000.0,20.5515,20.5659,20.5156,20.5587,81000.0
2009-07-01 14:30:00,28.63,28.63,28.51,28.56,182100.0,20.5587,20.5587,20.4725,20.5084,182100.0
2009-07-01 14:40:00,28.56,28.56,28.51,28.56,151900.0,20.5084,20.5084,20.4725,20.5084,151900.0
2009-07-01 14:50:00,28.56,28.6,28.46,28.52,163900.0,20.5084,20.5372,20.4366,20.4797,163900.0
2009-07-01 15:00:00,28.53,28.59,28.49,28.5,176200.0,20.4869,20.53,20.4582,20.4653,176200.0
2009-07-01 15:10:00,28.51,28.54,28.46,28.52,267900.0,20.4725,20.4941,20.4366,20.4797,267900.0
2009-07-01 15:20:00,28.52,28.56,28.45,28.5,327900.0,20.4797,20.5084,20.4294,20.4653,327900.0
2009-07-01 15:30:00,28.49,28.58,28.47,28.54,230700.0,20.4582,20.5228,20.4438,20.4941,230700.0
2009-07-01 15:40:00,28.55,28.58,28.37,28.37,395600.0,20.5013,20.5228,20.372,20.372,395600.0
2009-07-01 15:50:00,28.37,28.41,28.3,28.39,968400.0,20.372,20.4007,20.3217,20.3864,968400.0
2009-07-02 09:30:00,27.88,28.05,27.57,27.57,901100.0,20.0201,20.1422,19.7975,19.7975,901100.0
2009-07-02 09:40:00,27.58,27.67,27.52,27.58,761600.0,19.8047,19.8693,19.7616,19.8047,761600.0
2009-07-02 09:50:00,27.58,27.63,27.38,27.39,1053800.0,19.8047,19.8406,19.6611,19.6683,1053800.0
2009-07-02 10:00:00,27.39,27.48,27.3,27.34,920900.0,19.6683,19.7329,19.6037,19.6324,920900.0
2009-07-02 10:10:00,27.34,27.41,27.31,27.34,411600.0,19.6324,19.6826,19.6108,19.6324,411600.0
2009-07-02 10:20:00,27.34,27.4,27.25,27.4,615300.0,19.6324,19.6755,19.5677,19.6755,615300.0
2009-07-02 10:30:00,27.4,27.42,27.3,27.4,590000.0,19.6755,19.6898,19.6037,19.6755,590000.0
2009-07-02 10:40:00,27.39,27.48,27.32,27.44,486400.0,19.6683,19.7329,19.618,19.7042,486400.0
2009-07-02 10:50:00,27.44,27.5,27.4,27.44,510000.0,19.7042,19.7473,19.6755,19.7042,510000.0
2009-07-02 11:00:00,27.44,27.46,27.4,27.46,256300.0,19.7042,19.7185,19.6755,19.7185,256300.0
2009-07-02 11:10:00,27.46,27.47,27.41,27.41,155600.0,19.7185,19.7257,19.6826,19.6826,155600.0
2009-07-02 11:20:00,27.41,27.42,27.27,27.3,647400.0,19.6826,19.6898,19.5821,19.6037,647400.0
2009-07-02 11:30:00,27.3,27.31,27.2,27.24,351700.0,19.6037,19.6108,19.5318,19.5606,351700.0
2009-07-02 11:40:00,27.24,27.25,27.1,27.13,445300.0,19.5606,19.5677,19.46,19.4816,445300.0
2009-07-02 11:50:00,27.13,27.24,27.13,27.24,326800.0,19.4816,19.5606,19.4816,19.5606,326800.0
2009-07-02 12:00:00,27.24,27.28,27.18,27.23,213700.0,19.5606,19.5893,19.5175,19.5534,213700.0
2009-07-02 12:10:00,27.22,27.3,27.22,27.3,141900.0,19.5462,19.6037,19.5462,19.6037,141900.0
2009-07-02 12:20:00,27.29,27.29,27.2,27.21,123800.0,19.5965,19.5965,19.5318,19.539,123800.0
2009-07-02 12:30:00,27.2,27.23,27.11,27.11,272100.0,19.5318,19.5534,19.4672,19.4672,272100.0
2009-07-02 12:40:00,27.12,27.17,27.11,27.16,143900.0,19.4744,19.5103,19.4672,19.5031,143900.0
2009-07-02 12:50:00,27.17,27.3,27.16,27.27,280500.0,19.5103,19.6037,19.5031,19.5821,280500.0
2009-07-02 13:00:00,27.28,27.28,27.25,27.27,137200.0,19.5893,19.5893,19.5677,19.5821,137200.0
2009-07-02 13:10:00,27.26,27.3,27.24,27.24,170400.0,19.5749,19.6037,19.5606,19.5606,170400.0
2009-07-02 13:20:00,27.25,27.27,27.22,27.25,286200.0,19.5677,19.5821,19.5462,19.5677,286200.0
2009-07-02 13:30:00,27.25,27.25,27.13,27.14,257300.0,19.5677,19.5677,19.4816,19.4888,257300.0
2009-07-02 13:40:00,27.14,27.16,27.1,27.15,441000.0,19.4888,19.5031,19.46,19.4959,441000.0
2009-07-02 13:50:00,27.15,27.22,27.13,27.22,311600.0,19.4959,19.5462,19.4816,19.5462,311600.0
2009-07-02 14:00:00,27.21,27.33,27.17,27.27,375800.0,19.539,19.6252,19.5103,19.5821,375800.0
2009-07-02 14:10:00,27.27,27.31,27.22,27.22,328400.0,19.5821,19.6108,19.5462,19.5462,328400.0
2009-07-02 14:20:00,27.22,27.3,27.21,27.25,210000.0,19.5462,19.6037,19.539,19.5677,210000.0
2009-07-02 14:30:00,27.24,27.29,27.2,27.25,175800.0,19.5606,19.5965,19.5318,19.5677,175800.0
2009-07-02 14:40:00,27.26,27.3,27.23,27.26,336200.0,19.5749,19.6037,19.5534,19.5749,336200.0
2009-07-02 14:50:00,27.26,27.31,27.24,27.3,202900.0,19.5749,19.6108,19.5606,19.6037,202900.0
2009-07-02 15:00:00,27.29,27.3,27.23,27.28,281500.0,19.5965,19.6037,19.5534,19.5893,281500.0
2009-07-02 15:10:00,27.27,27.27,27.15,27.19,389200.0,19.5821,19.5821,19.4959,19.5247,389200.0
2009-07-02 15:20:00,27.2,27.2,27.07,27.14,769500.0,19.5318,19.5318,19.4385,19.4888,769500.0
2009-07-02 15:30:00,27.13,27.15,26.99,27.08,948300.0,19.4816,19.4959,19.381,19.4457,948300.0
2009-07-02 15:40:00,27.08,27.2,27.03,27.17,718400.0,19.4457,19.5318,19.4098,19.5103,718400.0
2009-07-02 15:50:00,27.17,27.25,26.91,27.03,1817500.0,19.5103,19.5677,19.3236,19.4098,1817500.0
2009-07-06 09:30:00,26.6,26.67,26.38,26.49,1816600.0,19.101,19.1513,18.943,19.022,1816600.0
2009-07-06 09:40:00,26.49,26.76,26.49,26.73,1482700.0,19.022,19.2159,19.022,19.1943,1482700.0
2009-07-06 09:50:00,26.74,26.77,26.65,26.72,668600.0,19.2015,19.2231,19.1369,19.1872,668600.0
2009-07-06 10:00:00,26.73,26.78,26.52,26.52,751900.0,19.1943,19.2302,19.0435,19.0435,751900.0
2009-07-06 10:10:00,26.52,26.6,26.45,26.47,650700.0,19.0435,19.101,18.9933,19.0076,650700.0
2009-07-06 10:20:00,26.46,26.6,26.45,26.6,506700.0,19.0005,19.101,18.9933,19.101,506700.0
2009-07-06 10:30:00,26.59,26.61,26.42,26.42,432600.0,19.0938,19.1082,18.9717,18.9717,432600.0
2009-07-06 10:40:00,26.43,26.48,26.38,26.43,413300.0,18.9789,19.0148,18.943,18.9789,413300.0
2009-07-06 10:50:00,26.43,26.6,26.42,26.59,516900.0,18.9789,19.101,18.9717,19.0938,516900.0
2009-07-06 11:00:00,26.6,26.61,26.49,26.5,672000.0,19.101,19.1082,19.022,19.0292,672000.0
2009-07-06 11:10:00,26.49,26.51,26.44,26.47,378200.0,19.022,19.0364,18.9861,19.0076,378200.0
2009-07-06 11:20:00,26.48,26.51,26.46,26.5,360700.0,19.0148,19.0364,19.0005,19.0292,360700.0
2009-07-06 11:30:00,26.5,26.52,26.42,26.43,349000.0,19.0292,19.0435,18.9717,18.9789,349000.0
2009-07-06 11:40:00,26.43,26.49,26.37,26.46,286200.0,18.9789,19.022,18.9358,19.0005,286200.0
2009-07-06 11:50:00,26.46,26.55,26.46,26.52,565100.0,19.0005,19.0651,19.0005,19.0435,565100.0
2009-07-06 12:00:00,26.53,26.55,26.49,26.5,128200.0,19.0507,19.0651,19.022,19.0292,128200.0
2009-07-06 12:10:00,26.5,26.54,26.49,26.52,185200.0,19.0292,19.0579,19.022,19.0435,185200.0
2009-07-06 12:20:00,26.52,26.53,26.45,26.49,483800.0,19.0435,19.0507,18.9933,19.022,483800.0
2009-07-06 12:30:00,26.49,26.51,26.4,26.45,396500.0,19.022,19.0364,18.9574,18.9933,396500.0
2009-07-06 12:40:00,26.44,26.45,26.3,26.3,421400.0,18.9861,18.9933,18.8856,18.8856,421400.0
2009-07-06 12:50:00,26.3,26.36,26.27,26.32,322200.0,18.8856,18.9287,18.864,18.8999,322200.0
2009-07-06 13:00:00,26.3,26.35,26.25,26.32,293000.0,18.8856,18.9215,18.8497,18.8999,293000.0
2009-07-06 13:10:00,26.32,26.46,26.3,26.4,346700.0,18.8999,19.0005,18.8856,18.9574,346700.0
2009-07-06 13:20:00,26.4,26.46,26.34,26.35,415900.0,18.9574,19.0005,18.9143,18.9215,415900.0
2009-07-06 13:30:00,26.35,26.38,26.31,26.35,253100.0,18.9215,18.943,18.8927,18.9215,253100.0
2009-07-06 13:40:00,26.36,26.38,26.28,26.29,505400.0,18.9287,18.943,18.8712,18.8784,505400.0
2009-07-06 13:50:00,26.29,26.48,26.29,26.46,405500.0,18.8784,19.0148,18.8784,19.0005,405500.0
2009-07-06 14:00:00,26.45,26.52,26.43,26.49,482900.0,18.9933,19.0435,18.9789,19.022,482900.0
2009-07-06 14:10:00,26.49,26.63,26.49,26.54,401200.0,19.022,19.1225,19.022,19.0579,401200.0
2009-07-06 14:20:00,26.54,26.56,26.44,26.5,378100.0,19.0579,19.0723,18.9861,19.0292,378100.0
2009-07-06 14:30:00,26.5,26.62,26.49,26.56,485100.0,19.0292,19.1154,19.022,19.0723,485100.0
2009-07-06 14:40:00,26.56,26.58,26.47,26.54,227600.0,19.0723,19.0866,19.0076,19.0579,227600.0
2009-07-06 14:50:00,26.54,26.56,26.45,26.52,312700.0,19.0579,19.0723,18.9933,19.0435,312700.0
2009-07-06 15:00:00,26.52,26.65,26.51,26.61,550300.0,19.0435,19.1369,19.0364,19.1082,550300.0
2009-07-06 15:10:00,26.61,26.67,26.55,26.64,445100.0,19.1082,19.1513,19.0651,19.1297,445100.0
2009-07-06 15:20:00,26.63,26.66,26.56,26.59,353800.0,19.1225,19.1441,19.0723,19.0938,353800.0
2009-07-06 15:30:00,26.59,26.59,26.42,26.46,667000.0,19.0938,19.0938,18.9717,19.0005,667000.0
2009-07-06 15:40:00,26.46,26.66,26.43,26.59,730600.0,19.0005,19.1441,18.9789,19.0938,730600.0
2009-07-06 15:50:00,26.58,26.88,26.58,26.81,1864600.0,19.0866,19.3021,19.0866,19.2518,1864600.0
2009-07-07 09:30:00,26.9,27.03,26.58,26.66,1041100.0,19.3164,19.4098,19.0866,19.1441,1041100.0
2009-07-07 09:40:00,26.65,26.72,26.48,26.72,732000.0,19.1369,19.1872,19.0148,19.1872,732000.0
2009-07-07 09:50:00,26.73,26.98,26.64,26.93,966700.0,19.1943,19.3739,19.1297,19.338,966700.0
2009-07-07 10:00:00,26.92,27.03,26.76,26.98,734400.0,19.3308,19.4098,19.2159,19.3739,734400.0
2009-07-07 10:10:00,26.98,27.04,26.81,27.02,636700.0,19.3739,19.4169,19.2518,19.4026,636700.0
2009-07-07 10:20:00,27.02,27.1,26.96,27.04,448600.0,19.4026,19.46,19.3595,19.4169,448600.0
2009-07-07 10:30:00,27.04,27.07,26.95,27.03,607500.0,19.4169,19.4385,19.3523,19.4098,607500.0
2009-07-07 10:40:00,27.02,27.15,27.0,27.13,462200.0,19.4026,19.4959,19.3882,19.4816,462200.0
2009-07-07 10:50:00,27.13,27.2,27.1,27.12,405400.0,19.4816,19.5318,19.46,19.4744,405400.0
2009-07-07 11:00:00,27.11,27.29,27.08,27.28,382600.0,19.4672,19.5965,19.4457,19.5893,382600.0
2009-07-07 11:10:00,27.28,27.32,27.21,27.22,329600.0,19.5893,19.618,19.539,19.5462,329600.0
2009-07-07 11:20:00,27.22,27.23,26.94,26.96,590100.0,19.5462,19.5534,19.3451,19.3595,590100.0
2009-07-07 11:30:00,26.95,27.07,26.89,26.89,301100.0,19.3523,19.4385,19.3092,19.3092,301100.0
2009-07-07 11:40:00,26.89,27.05,26.88,26.99,251900.0,19.3092,19.4241,19.3021,19.381,251900.0
2009-07-07 11:50:00,26.99,27.05,26.95,26.96,250600.0,19.381,19.4241,19.3523,19.3595,250600.0
2009-07-07 12:00:00,26.96,26.97,26.78,26.78,266000.0,19.3595,19.3667,19.2302,19.2302,266000.0
2009-07-07 12:10:00,26.78,26.79,26.69,26.74,406800.0,19.2302,19.2374,19.1656,19.2015,406800.0
2009-07-07 12:20:00,26.73,26.74,26.64,26.67,458300.0,19.1943,19.2015,19.1297,19.1513,458300.0
2009-07-07 12:30:00,26.67,26.68,26.63,26.63,163000.0,19.1513,19.1584,19.1225,19.1225,163000.0
2009-07-07 12:40:00,26.63,26.72,26.63,26.69,291600.0,19.1225,19.1872,19.1225,19.1656,291600.0
2009-07-07 12:50:00,26.69,26.71,26.63,26.68,157400.0,19.1656,19.18,19.1225,19.1584,157400.0
2009-07-07 13:00:00,26.67,26.78,26.67,26.78,287500.0,19.1513,19.2302,19.1513,19.2302,287500.0
2009-07-07 13:10:00,26.78,26.81,26.74,26.81,212300.0,19.2302,19.2518,19.2015,19.2518,212300.0
2009-07-07 13:20:00,26.82,26.84,26.67,26.73,205100.0,19.259,19.2733,19.1513,19.1943,205100.0
2009-07-07 13:30:00,26.73,26.81,26.73,26.78,463300.0,19.1943,19.2518,19.1943,19.2302,463300.0
2009-07-07 13:40:00,26.77,26.84,26.75,26.8,171000.0,19.2231,19.2733,19.2087,19.2446,171000.0
2009-07-07 13:50:00,26.8,28.8,26.75,26.83,327300.0,19.2446,20.6808,19.2087,19.2662,327300.0
2009-07-07 14:00:00,26.83,26.86,26.8,26.81,413800.0,19.2662,19.2877,19.2446,19.2518,413800.0
2009-07-07 14:10:00,26.82,26.86,26.75,26.79,295400.0,19.259,19.2877,19.2087,19.2374,295400.0
2009-07-07 14:20:00,26.78,26.8,26.76,26.78,179100.0,19.2302,19.2446,19.2159,19.2302,179100.0
2009-07-07 14:30:00,26.77,26.78,26.72,26.77,171800.0,19.2231,19.2302,19.1872,19.2231,171800.0
2009-07-07 14:40:00,26.77,26.8,26.66,26.67,168700.0,19.2231,19.2446,19.1441,19.1513,168700.0
2009-07-07 14:50:00,26.66,26.67,26.5,26.57,381400.0,19.1441,19.1513,19.0292,19.0794,381400.0
2009-07-07 15:00:00,26.57,26.57,26.43,26.48,461700.0,19.0794,19.0794,18.9789,19.0148,461700.0
2009-07-07 15:10:00,26.49,26.53,26.45,26.47,440600.0,19.022,19.0507,18.9933,19.0076,440600.0
2009-07-07 15:20:00,26.47,26.48,26.33,26.43,552200.0,19.0076,19.0148,18.9071,18.9789,552200.0
2009-07-07 15:30:00,26.42,26.42,26.26,26.26,546500.0,18.9717,18.9717,18.8568,18.8568,546500.0
2009-07-07 15:40:00,26.26,26.27,26.14,26.2,1195800.0,18.8568,18.864,18.7707,18.8138,1195800.0
2009-07-07 15:50:00,26.19,26.22,26.12,26.15,1561500.0,18.8066,18.8281,18.7563,18.7779,1561500.0
2009-07-08 09:30:00,26.34,26.4,26.19,26.24,860000.0,18.9143,18.9574,18.8066,18.8425,860000.0
2009-07-08 09:40:00,26.23,26.39,26.11,26.14,879800.0,18.8353,18.9502,18.7491,18.7707,879800.0
2009-07-08 09:50:00,26.15,26.19,26.08,26.1,537400.0,18.7779,18.8066,18.7276,18.742,537400.0
2009-07-08 10:00:00,26.1,26.32,26.09,26.19,664400.0,18.742,18.8999,18.7348,18.8066,664400.0
2009-07-08 10:10:00,26.19,26.29,26.14,26.25,493800.0,18.8066,18.8784,18.7707,18.8497,493800.0
2009-07-08 10:20:00,26.25,26.38,26.17,26.28,855100.0,18.8497,18.943,18.7922,18.8712,855100.0
2009-07-08 10:30:00,26.28,26.3,26.14,26.22,697900.0,18.8712,18.8856,18.7707,18.8281,697900.0
2009-07-08 10:40:00,26.22,26.26,26.12,26.2,496100.0,18.8281,18.8568,18.7563,18.8138,496100.0
2009-07-08 10:50:00,26.21,26.25,26.03,26.03,457300.0,18.8209,18.8497,18.6917,18.6917,457300.0
2009-07-08 11:00:00,26.03,26.09,25.84,25.84,891400.0,18.6917,18.7348,18.5552,18.5552,891400.0
2009-07-08 11:10:00,25.85,26.0,25.84,25.97,706400.0,18.5624,18.6701,18.5552,18.6486,706400.0
2009-07-08 11:20:00,25.97,25.98,25.67,25.68,728600.0,18.6486,18.6558,18.4332,18.4404,728600.0
2009-07-08 11:30:00,25.68,25.8,25.65,25.7,574500.0,18.4404,18.5265,18.4188,18.4547,574500.0
2009-07-08 11:40:00,25.7,25.79,25.65,25.69,574400.0,18.4547,18.5193,18.4188,18.4475,574400.0
2009-07-08 11:50:00,25.69,25.7,25.46,25.54,713900.0,18.4475,18.4547,18.2824,18.3398,713900.0
2009-07-08 12:00:00,25.54,25.56,25.44,25.54,587900.0,18.3398,18.3542,18.268,18.3398,587900.0
2009-07-08 12:10:00,25.54,25.54,25.24,25.28,905600.0,18.3398,18.3398,18.1244,18.1531,905600.0
2009-07-08 12:20:00,25.29,25.29,25.0,25.05,1228200.0,18.1603,18.1603,17.9521,17.988,1228200.0
2009-07-08 12:30:00,25.05,25.07,24.86,24.87,1235300.0,17.988,18.0023,17.8515,17.8587,1235300.0
2009-07-08 12:40:00,24.86,25.04,24.85,25.04,523200.0,17.8515,17.9808,17.8443,17.9808,523200.0
2009-07-08 12:50:00,25.04,25.13,25.0,25.01,440000.0,17.9808,18.0454,17.9521,17.9592,440000.0
2009-07-08 13:00:00,25.0,25.38,25.0,25.34,837900.0,17.9521,18.2249,17.9521,18.1962,837900.0
2009-07-08 13:10:00,25.34,25.47,25.24,25.4,1034300.0,18.1962,18.2896,18.1244,18.2393,1034300.0
2009-07-08 13:20:00,25.39,25.61,25.33,25.57,883600.0,18.2321,18.3901,18.189,18.3614,883600.0
2009-07-08 13:30:00,25.56,25.59,25.47,25.5,667900.0,18.3542,18.3757,18.2896,18.3111,667900.0
2009-07-08 13:40:00,25.51,25.54,25.39,25.48,418000.0,18.3183,18.3398,18.2321,18.2967,418000.0
2009-07-08 13:50:00,25.48,25.49,25.28,25.29,345300.0,18.2967,18.3039,18.1531,18.1603,345300.0
2009-07-08 14:00:00,25.28,25.35,25.14,25.16,421700.0,18.1531,18.2034,18.0526,18.067,421700.0
2009-07-08 14:10:00,25.16,25.17,25.02,25.07,548000.0,18.067,18.0741,17.9664,18.0023,548000.0
2009-07-08 14:20:00,25.06,25.21,25.04,25.05,608000.0,17.9951,18.1029,17.9808,17.988,608000.0
2009-07-08 14:30:00,25.05,25.18,25.02,25.17,1152600.0,17.988,18.0813,17.9664,18.0741,1152600.0
2009-07-08 14:40:00,25.17,25.18,24.98,25.01,551400.0,18.0741,18.0813,17.9377,17.9592,551400.0
2009-07-08 14:50:00,25.0,25.22,25.0,25.15,918900.0,17.9521,18.11,17.9521,18.0598,918900.0
2009-07-08 15:00:00,25.16,25.36,25.12,25.3,846800.0,18.067,18.2106,18.0382,18.1675,846800.0
2009-07-08 15:10:00,25.29,25.31,25.15,25.24,742200.0,18.1603,18.1747,18.0598,18.1244,742200.0
2009-07-08 15:20:00,25.25,25.27,24.98,25.04,911500.0,18.1316,18.1459,17.9377,17.9808,911500.0
2009-07-08 15:30:00,25.04,25.3,25.03,25.28,938800.0,17.9808,18.1675,17.9736,18.1531,938800.0
2009-07-08 15:40:00,25.28,25.57,25.28,25.47,1420400.0,18.1531,18.3614,18.1531,18.2896,1420400.0
2009-07-08 15:50:00,25.46,25.56,25.36,25.46,2171600.0,18.2824,18.3542,18.2106,18.2824,2171600.0
2009-07-09 09:30:00,25.97,26.2,25.82,26.16,1033000.0,18.6486,18.8138,18.5409,18.785,1033000.0
2009-07-09 09:40:00,26.12,26.2,25.87,25.92,891500.0,18.7563,18.8138,18.5768,18.6127,891500.0
2009-07-09 09:50:00,25.91,26.25,25.91,26.2,782200.0,18.6055,18.8497,18.6055,18.8138,782200.0
2009-07-09 10:00:00,26.2,26.31,26.1,26.24,662200.0,18.8138,18.8927,18.742,18.8425,662200.0
2009-07-09 10:10:00,26.24,26.32,26.11,26.24,711300.0,18.8425,18.8999,18.7491,18.8425,711300.0
2009-07-09 10:20:00,26.25,26.28,26.11,26.13,628900.0,18.8497,18.8712,18.7491,18.7635,628900.0
2009-07-09 10:30:00,26.14,26.26,26.03,26.19,605900.0,18.7707,18.8568,18.6917,18.8066,605900.0
2009-07-09 10:40:00,26.19,26.29,26.18,26.23,401400.0,18.8066,18.8784,18.7994,18.8353,401400.0
2009-07-09 10:50:00,26.22,26.44,26.22,26.44,594300.0,18.8281,18.9861,18.8281,18.9861,594300.0
2009-07-09 11:00:00,26.45,26.46,26.25,26.28,430000.0,18.9933,19.0005,18.8497,18.8712,430000.0
2009-07-09 11:10:00,26.28,26.29,26.17,26.22,494200.0,18.8712,18.8784,18.7922,18.8281,494200.0
2009-07-09 11:20:00,26.21,26.35,26.2,26.33,220800.0,18.8209,18.9215,18.8138,18.9071,220800.0
2009-07-09 11:30:00,26.33,26.45,26.29,26.43,455400.0,18.9071,18.9933,18.8784,18.9789,455400.0
2009-07-09 11:40:00,26.44,26.49,26.35,26.46,407900.0,18.9861,19.022,18.9215,19.0005,407900.0
2009-07-09 11:50:00,26.46,26.46,26.26,26.26,495500.0,19.0005,19.0005,18.8568,18.8568,495500.0
2009-07-09 12:00:00,26.26,26.35,26.25,26.3,242400.0,18.8568,18.9215,18.8497,18.8856,242400.0
2009-07-09 12:10:00,26.29,26.33,26.25,26.31,198400.0,18.8784,18.9071,18.8497,18.8927,198400.0
2009-07-09 12:20:00,26.32,26.35,26.27,26.32,380000.0,18.8999,18.9215,18.864,18.8999,380000.0
2009-07-09 12:30:00,26.31,26.36,26.23,26.23,300700.0,18.8927,18.9287,18.8353,18.8353,300700.0
2009-07-09 12:40:00,26.24,26.26,26.18,26.26,171100.0,18.8425,18.8568,18.7994,18.8568,171100.0
2009-07-09 12:50:00,26.26,26.31,26.21,26.31,189700.0,18.8568,18.8927,18.8209,18.8927,189700.0
2009-07-09 13:00:00,26.31,26.31,26.2,26.23,335600.0,18.8927,18.8927,18.8138,18.8353,335600.0
2009-07-09 13:10:00,26.24,26.28,26.18,26.24,868900.0,18.8425,18.8712,18.7994,18.8425,868900.0
2009-07-09 13:20:00,26.24,26.29,26.2,26.21,310400.0,18.8425,18.8784,18.8138,18.8209,310400.0
2009-07-09 13:30:00,26.21,26.25,26.05,26.06,463100.0,18.8209,18.8497,18.706,18.7132,463100.0
2009-07-09 13:40:00,26.06,26.09,26.01,26.07,389200.0,18.7132,18.7348,18.6773,18.7204,389200.0
2009-07-09 13:50:00,26.07,26.13,26.03,26.1,281600.0,18.7204,18.7635,18.6917,18.742,281600.0
2009-07-09 14:00:00,26.1,26.11,26.01,26.02,249900.0,18.742,18.7491,18.6773,18.6845,249900.0
2009-07-09 14:10:00,26.03,26.15,26.01,26.14,306100.0,18.6917,18.7779,18.6773,18.7707,306100.0
2009-07-09 14:20:00,26.15,26.19,26.08,26.09,375000.0,18.7779,18.8066,18.7276,18.7348,375000.0
2009-07-09 14:30:00,26.09,26.14,26.05,26.09,205700.0,18.7348,18.7707,18.706,18.7348,205700.0
2009-07-09 14:40:00,26.09,26.13,26.05,26.06,181500.0,18.7348,18.7635,18.706,18.7132,181500.0
2009-07-09 14:50:00,26.05,26.12,26.0,26.0,302700.0,18.706,18.7563,18.6701,18.6701,302700.0
2009-07-09 15:00:00,26.0,26.06,26.0,26.02,414400.0,18.6701,18.7132,18.6701,18.6845,414400.0
2009-07-09 15:10:00,26.02,26.06,26.0,26.02,325400.0,18.6845,18.7132,18.6701,18.6845,325400.0
2009-07-09 15:20:00,26.02,26.02,25.9,25.94,626300.0,18.6845,18.6845,18.5983,18.6271,626300.0
2009-07-09 15:30:00,25.94,25.97,25.75,25.78,578600.0,18.6271,18.6486,18.4906,18.5122,578600.0
2009-07-09 15:40:00,25.79,25.87,25.71,25.75,1001200.0,18.5193,18.5768,18.4619,18.4906,1001200.0
2009-07-09 15:50:00,25.75,25.89,25.71,25.86,1781200.0,18.4906,18.5912,18.4619,18.5696,1781200.0
2009-07-10 09:30:00,25.65,25.69,25.34,25.36,796300.0,18.4188,18.4475,18.1962,18.2106,796300.0
2009-07-10 09:40:00,25.38,25.6,25.36,25.6,527600.0,18.2249,18.3829,18.2106,18.3829,527600.0
2009-07-10 09:50:00,25.6,25.7,25.47,25.48,829500.0,18.3829,18.4547,18.2896,18.2967,829500.0
2009-07-10 10:00:00,25.48,25.53,25.37,25.49,558400.0,18.2967,18.3326,18.2178,18.3039,558400.0
2009-07-10 10:10:00,25.49,25.64,25.47,25.6,452800.0,18.3039,18.4116,18.2896,18.3829,452800.0
2009-07-10 10:20:00,25.6,25.79,25.58,25.75,482700.0,18.3829,18.5193,18.3685,18.4906,482700.0
2009-07-10 10:30:00,25.75,25.83,25.62,25.72,475400.0,18.4906,18.5481,18.3973,18.4691,475400.0
2009-07-10 10:40:00,25.72,25.84,25.66,25.84,331300.0,18.4691,18.5552,18.426,18.5552,331300.0
2009-07-10 10:50:00,25.85,25.92,25.8,25.91,334700.0,18.5624,18.6127,18.5265,18.6055,334700.0
2009-07-10 11:00:00,25.9,26.03,25.86,25.94,695900.0,18.5983,18.6917,18.5696,18.6271,695900.0
2009-07-10 11:10:00,25.94,26.01,25.87,25.92,587300.0,18.6271,18.6773,18.5768,18.6127,587300.0
2009-07-10 11:20:00,25.91,26.08,25.88,26.03,638300.0,18.6055,18.7276,18.584,18.6917,638300.0
2009-07-10 11:30:00,26.03,26.15,25.99,26.11,632200.0,18.6917,18.7779,18.663,18.7491,632200.0
2009-07-10 11:40:00,26.11,26.11,25.98,26.01,324300.0,18.7491,18.7491,18.6558,18.6773,324300.0
2009-07-10 11:50:00,26.01,26.02,25.85,25.89,319200.0,18.6773,18.6845,18.5624,18.5912,319200.0
2009-07-10 12:00:00,25.88,26.05,25.85,25.96,312900.0,18.584,18.706,18.5624,18.6414,312900.0
2009-07-10 12:10:00,25.95,26.11,25.95,26.11,226100.0,18.6342,18.7491,18.6342,18.7491,226100.0
2009-07-10 12:20:00,26.11,26.12,25.99,25.99,113000.0,18.7491,18.7563,18.663,18.663,113000.0
2009-07-10 12:30:00,26.0,26.03,25.98,26.02,178500.0,18.6701,18.6917,18.6558,18.6845,178500.0
2009-07-10 12:40:00,26.02,26.14,26.02,26.12,310100.0,18.6845,18.7707,18.6845,18.7563,310100.0
2009-07-10 12:50:00,26.11,26.12,25.99,26.0,195000.0,18.7491,18.7563,18.663,18.6701,195000.0
2009-07-10 13:00:00,25.99,26.08,25.99,26.08,136400.0,18.663,18.7276,18.663,18.7276,136400.0
2009-07-10 13:10:00,26.08,26.08,26.01,26.07,144100.0,18.7276,18.7276,18.6773,18.7204,144100.0
2009-07-10 13:20:00,26.07,26.08,25.95,25.96,161900.0,18.7204,18.7276,18.6342,18.6414,161900.0
2009-07-10 13:30:00,25.96,26.0,25.95,25.97,164500.0,18.6414,18.6701,18.6342,18.6486,164500.0
2009-07-10 13:40:00,25.98,26.0,25.92,25.92,241000.0,18.6558,18.6701,18.6127,18.6127,241000.0
2009-07-10 13:50:00,25.92,25.99,25.89,25.95,168600.0,18.6127,18.663,18.5912,18.6342,168600.0
2009-07-10 14:00:00,25.95,25.96,25.9,25.93,154000.0,18.6342,18.6414,18.5983,18.6199,154000.0
2009-07-10 14:10:00,25.92,25.96,25.85,25.95,310900.0,18.6127,18.6414,18.5624,18.6342,310900.0
2009-07-10 14:20:00,25.96,25.96,25.83,25.91,249200.0,18.6414,18.6414,18.5481,18.6055,249200.0
2009-07-10 14:30:00,25.91,25.95,25.86,25.91,216800.0,18.6055,18.6342,18.5696,18.6055,216800.0
2009-07-10 14:40:00,25.91,25.96,25.85,25.94,226900.0,18.6055,18.6414,18.5624,18.6271,226900.0
2009-07-10 14:50:00,25.94,25.95,25.84,25.86,277300.0,18.6271,18.6342,18.5552,18.5696,277300.0
2009-07-10 15:00:00,25.86,25.92,25.8,25.82,364700.0,18.5696,18.6127,18.5265,18.5409,364700.0
2009-07-10 15:10:00,25.8,25.95,25.8,25.88,543700.0,18.5265,18.6342,18.5265,18.584,543700.0
2009-07-10 15:20:00,25.88,25.89,25.76,25.8,526000.0,18.584,18.5912,18.4978,18.5265,526000.0
2009-07-10 15:30:00,25.77,25.88,25.75,25.84,438600.0,18.505,18.584,18.4906,18.5552,438600.0
2009-07-10 15:40:00,25.83,26.08,25.83,26.05,736600.0,18.5481,18.7276,18.5481,18.706,736600.0
2009-07-10 15:50:00,26.04,26.08,25.91,25.93,1536500.0,18.6989,18.7276,18.6055,18.6199,1536500.0
2009-07-13 09:30:00,26.69,26.98,26.3,26.68,1707400.0,19.1656,19.3739,18.8856,19.1584,1707400.0
2009-07-13 09:40:00,26.68,26.93,26.57,26.75,865100.0,19.1584,19.338,19.0794,19.2087,865100.0
2009-07-13 09:50:00,26.75,26.83,26.65,26.76,552500.0,19.2087,19.2662,19.1369,19.2159,552500.0
2009-07-13 10:00:00,26.76,26.8,26.53,26.59,781100.0,19.2159,19.2446,19.0507,19.0938,781100.0
2009-07-13 10:10:00,26.59,26.85,26.53,26.77,594200.0,19.0938,19.2805,19.0507,19.2231,594200.0
2009-07-13 10:20:00,26.78,26.92,26.71,26.91,438500.0,19.2302,19.3308,19.18,19.3236,438500.0
2009-07-13 10:30:00,26.91,26.96,26.84,26.89,522100.0,19.3236,19.3595,19.2733,19.3092,522100.0
2009-07-13 10:40:00,26.89,26.95,26.8,26.93,338000.0,19.3092,19.3523,19.2446,19.338,338000.0
2009-07-13 10:50:00,26.93,27.01,26.91,26.97,549300.0,19.338,19.3954,19.3236,19.3667,549300.0
2009-07-13 11:00:00,26.97,27.17,26.94,27.13,726400.0,19.3667,19.5103,19.3451,19.4816,726400.0
2009-07-13 11:10:00,27.14,27.29,27.13,27.25,953700.0,19.4888,19.5965,19.4816,19.5677,953700.0
2009-07-13 11:20:00,27.25,27.36,27.22,27.32,569500.0,19.5677,19.6467,19.5462,19.618,569500.0
2009-07-13 11:30:00,27.32,27.47,27.32,27.38,894400.0,19.618,19.7257,19.618,19.6611,894400.0
2009-07-13 11:40:00,27.38,27.41,27.3,27.37,795000.0,19.6611,19.6826,19.6037,19.6539,795000.0
2009-07-13 11:50:00,27.37,27.51,27.32,27.46,825700.0,19.6539,19.7544,19.618,19.7185,825700.0
2009-07-13 12:00:00,27.46,27.55,27.4,27.54,334400.0,19.7185,19.7832,19.6755,19.776,334400.0
2009-07-13 12:10:00,27.53,27.64,27.49,27.5,1001100.0,19.7688,19.8478,19.7401,19.7473,1001100.0
2009-07-13 12:20:00,27.5,27.54,27.45,27.5,439100.0,19.7473,19.776,19.7114,19.7473,439100.0
2009-07-13 12:30:00,27.51,27.53,27.42,27.51,368000.0,19.7544,19.7688,19.6898,19.7544,368000.0
2009-07-13 12:40:00,27.51,27.51,27.44,27.5,348000.0,19.7544,19.7544,19.7042,19.7473,348000.0
2009-07-13 12:50:00,27.5,27.5,27.42,27.43,204400.0,19.7473,19.7473,19.6898,19.697,204400.0
2009-07-13 13:00:00,27.43,27.48,27.43,27.47,237900.0,19.697,19.7329,19.697,19.7257,237900.0
2009-07-13 13:10:00,27.47,27.53,27.43,27.52,479100.0,19.7257,19.7688,19.697,19.7616,479100.0
2009-07-13 13:20:00,27.51,27.6,27.49,27.58,432800.0,19.7544,19.8191,19.7401,19.8047,432800.0
2009-07-13 13:30:00,27.59,27.71,27.55,27.62,743900.0,19.8119,19.8981,19.7832,19.8334,743900.0
2009-07-13 13:40:00,27.62,27.68,27.54,27.65,566100.0,19.8334,19.8765,19.776,19.855,566100.0
2009-07-13 13:50:00,27.65,27.69,27.49,27.54,673400.0,19.855,19.8837,19.7401,19.776,673400.0
2009-07-13 14:00:00,27.54,27.68,27.53,27.66,345400.0,19.776,19.8765,19.7688,19.8622,345400.0
2009-07-13 14:10:00,27.66,27.75,27.66,27.72,531200.0,19.8622,19.9268,19.8622,19.9052,531200.0
2009-07-13 14:20:00,27.72,27.78,27.7,27.75,697200.0,19.9052,19.9483,19.8909,19.9268,697200.0
2009-07-13 14:30:00,27.75,27.78,27.6,27.61,543600.0,19.9268,19.9483,19.8191,19.8263,543600.0
2009-07-13 14:40:00,27.6,27.62,27.53,27.59,422500.0,19.8191,19.8334,19.7688,19.8119,422500.0
2009-07-13 14:50:00,27.6,27.68,27.54,27.56,403300.0,19.8191,19.8765,19.776,19.7904,403300.0
2009-07-13 15:00:00,27.55,27.74,27.55,27.73,490500.0,19.7832,19.9196,19.7832,19.9124,490500.0
2009-07-13 15:10:00,27.72,27.89,27.72,27.79,1028500.0,19.9052,20.0273,19.9052,19.9555,1028500.0
2009-07-13 15:20:00,27.78,27.83,27.73,27.75,613600.0,19.9483,19.9842,19.9124,19.9268,613600.0
2009-07-13 15:30:00,27.75,27.92,27.72,27.84,1171400.0,19.9268,20.0489,19.9052,19.9914,1171400.0
2009-07-13 15:40:00,27.84,27.94,27.68,27.75,2136800.0,19.9914,20.0632,19.8765,19.9268,2136800.0
2009-07-13 15:50:00,27.75,27.93,27.73,27.87,2701500.0,19.9268,20.056,19.9124,20.013,2701500.0
2009-07-14 09:30:00,27.96,28.36,27.75,28.1,2405700.0,20.0776,20.3648,19.9268,20.1781,2405700.0
2009-07-14 09:40:00,28.09,28.27,27.54,27.63,1540000.0,20.1709,20.3002,19.776,19.8406,1540000.0
2009-07-14 09:50:00,27.63,27.8,27.42,27.5,947000.0,19.8406,19.9627,19.6898,19.7473,947000.0
2009-07-14 10:00:00,27.49,27.56,27.3,27.47,865200.0,19.7401,19.7904,19.6037,19.7257,865200.0
2009-07-14 10:10:00,27.46,27.6,27.42,27.49,640900.0,19.7185,19.8191,19.6898,19.7401,640900.0
2009-07-14 10:20:00,27.49,27.54,27.36,27.54,553100.0,19.7401,19.776,19.6467,19.776,553100.0
2009-07-14 10:30:00,27.54,27.59,27.43,27.56,548200.0,19.776,19.8119,19.697,19.7904,548200.0
2009-07-14 10:40:00,27.56,27.57,27.45,27.5,479500.0,19.7904,19.7975,19.7114,19.7473,479500.0
2009-07-14 10:50:00,27.5,27.65,27.5,27.55,384900.0,19.7473,19.855,19.7473,19.7832,384900.0
2009-07-14 11:00:00,27.56,27.65,27.48,27.6,348100.0,19.7904,19.855,19.7329,19.8191,348100.0
2009-07-14 11:10:00,27.59,27.71,27.54,27.61,383700.0,19.8119,19.8981,19.776,19.8263,383700.0
2009-07-14 11:20:00,27.62,27.99,27.6,27.93,1037500.0,19.8334,20.0991,19.8191,20.056,1037500.0
2009-07-14 11:30:00,27.92,28.03,27.91,27.95,783200.0,20.0489,20.1279,20.0417,20.0704,783200.0
2009-07-14 11:40:00,27.95,27.95,27.77,27.8,782000.0,20.0704,20.0704,19.9411,19.9627,782000.0
2009-07-14 11:50:00,27.8,27.95,27.79,27.81,640700.0,19.9627,20.0704,19.9555,19.9699,640700.0
2009-07-14 12:00:00,27.82,27.87,27.72,27.84,249100.0,19.9771,20.013,19.9052,19.9914,249100.0
2009-07-14 12:10:00,27.84,27.86,27.75,27.76,196700.0,19.9914,20.0058,19.9268,19.934,196700.0
2009-07-14 12:20:00,27.75,27.77,27.7,27.77,252800.0,19.9268,19.9411,19.8909,19.9411,252800.0
2009-07-14 12:30:00,27.77,27.83,27.76,27.82,201400.0,19.9411,19.9842,19.934,19.9771,201400.0
2009-07-14 12:40:00,27.82,27.95,27.8,27.92,263900.0,19.9771,20.0704,19.9627,20.0489,263900.0
2009-07-14 12:50:00,27.91,27.99,27.9,27.96,287200.0,20.0417,20.0991,20.0345,20.0776,287200.0
2009-07-14 13:00:00,27.97,28.0,27.87,27.87,218800.0,20.0848,20.1063,20.013,20.013,218800.0
2009-07-14 13:10:00,27.88,27.94,27.75,27.75,296000.0,20.0201,20.0632,19.9268,19.9268,296000.0
2009-07-14 13:20:00,27.76,27.78,27.72,27.76,197400.0,19.934,19.9483,19.9052,19.934,197400.0
2009-07-14 13:30:00,27.75,27.84,27.73,27.8,156700.0,19.9268,19.9914,19.9124,19.9627,156700.0
2009-07-14 13:40:00,27.79,27.85,27.76,27.77,159500.0,19.9555,19.9986,19.934,19.9411,159500.0
2009-07-14 13:50:00,27.77,27.8,27.72,27.76,157700.0,19.9411,19.9627,19.9052,19.934,157700.0
2009-07-14 14:00:00,27.77,27.77,27.63,27.7,327900.0,19.9411,19.9411,19.8406,19.8909,327900.0
2009-07-14 14:10:00,27.71,27.78,27.68,27.76,244500.0,19.8981,19.9483,19.8765,19.934,244500.0
2009-07-14 14:20:00,27.76,27.82,27.67,27.68,327100.0,19.934,19.9771,19.8693,19.8765,327100.0
2009-07-14 14:30:00,27.68,27.68,27.59,27.65,623100.0,19.8765,19.8765,19.8119,19.855,623100.0
2009-07-14 14:40:00,27.66,27.76,27.63,27.68,394100.0,19.8622,19.934,19.8406,19.8765,394100.0
2009-07-14 14:50:00,27.68,27.74,27.66,27.68,277000.0,19.8765,19.9196,19.8622,19.8765,277000.0
2009-07-14 15:00:00,27.68,27.74,27.65,27.71,300300.0,19.8765,19.9196,19.855,19.8981,300300.0
2009-07-14 15:10:00,27.71,27.81,27.7,27.72,266700.0,19.8981,19.9699,19.8909,19.9052,266700.0
2009-07-14 15:20:00,27.71,27.8,27.7,27.77,256500.0,19.8981,19.9627,19.8909,19.9411,256500.0
2009-07-14 15:30:00,27.77,27.86,27.75,27.84,440700.0,19.9411,20.0058,19.9268,19.9914,440700.0
2009-07-14 15:40:00,27.85,27.98,27.83,27.9,767500.0,19.9986,20.0919,19.9842,20.0345,767500.0
2009-07-14 15:50:00,27.9,27.92,27.81,27.84,948200.0,20.0345,20.0489,19.9699,19.9914,948200.0
2009-07-15 09:30:00,28.36,28.49,27.95,28.15,1129500.0,20.3648,20.4582,20.0704,20.214,1129500.0
2009-07-15 09:40:00,28.15,28.48,28.06,28.42,1315400.0,20.214,20.451,20.1494,20.4079,1315400.0
2009-07-15 09:50:00,28.42,28.47,28.26,28.28,817600.0,20.4079,20.4438,20.293,20.3074,817600.0
2009-07-15 10:00:00,28.28,28.35,28.14,28.33,728700.0,20.3074,20.3576,20.2068,20.3433,728700.0
2009-07-15 10:10:00,28.33,28.46,28.27,28.43,611500.0,20.3433,20.4366,20.3002,20.4151,611500.0
2009-07-15 10:20:00,28.43,28.7,28.4,28.64,905200.0,20.4151,20.609,20.3935,20.5659,905200.0
2009-07-15 10:30:00,28.65,28.97,28.64,28.86,1408800.0,20.5731,20.8028,20.5659,20.7239,1408800.0
2009-07-15 10:40:00,28.85,28.89,28.72,28.85,704800.0,20.7167,20.7454,20.6233,20.7167,704800.0
2009-07-15 10:50:00,28.84,28.87,28.74,28.75,530500.0,20.7095,20.731,20.6377,20.6449,530500.0
2009-07-15 11:00:00,28.75,28.79,28.64,28.64,642500.0,20.6449,20.6736,20.5659,20.5659,642500.0
2009-07-15 11:10:00,28.64,28.74,28.63,28.68,518800.0,20.5659,20.6377,20.5587,20.5946,518800.0
2009-07-15 11:20:00,28.68,28.71,28.6,28.69,628100.0,20.5946,20.6161,20.5372,20.6018,628100.0
2009-07-15 11:30:00,28.68,28.71,28.61,28.67,448100.0,20.5946,20.6161,20.5443,20.5874,448100.0
2009-07-15 11:40:00,28.67,28.71,28.65,28.69,248000.0,20.5874,20.6161,20.5731,20.6018,248000.0
2009-07-15 11:50:00,28.69,28.7,28.57,28.6,519100.0,20.6018,20.609,20.5156,20.5372,519100.0
2009-07-15 12:00:00,28.6,28.62,28.56,28.6,315100.0,20.5372,20.5515,20.5084,20.5372,315100.0
2009-07-15 12:10:00,28.6,28.65,28.59,28.64,455400.0,20.5372,20.5731,20.53,20.5659,455400.0
2009-07-15 12:20:00,28.65,28.71,28.63,28.7,318700.0,20.5731,20.6161,20.5587,20.609,318700.0
2009-07-15 12:30:00,28.7,28.85,28.69,28.8,1030100.0,20.609,20.7167,20.6018,20.6808,1030100.0
2009-07-15 12:40:00,28.79,28.83,28.73,28.79,334100.0,20.6736,20.7023,20.6305,20.6736,334100.0
2009-07-15 12:50:00,28.79,28.83,28.76,28.79,286200.0,20.6736,20.7023,20.6521,20.6736,286200.0
2009-07-15 13:00:00,28.79,28.85,28.76,28.78,277800.0,20.6736,20.7167,20.6521,20.6664,277800.0
2009-07-15 13:10:00,28.77,28.8,28.7,28.75,394700.0,20.6592,20.6808,20.609,20.6449,394700.0
2009-07-15 13:20:00,28.75,28.86,28.75,28.85,390100.0,20.6449,20.7239,20.6449,20.7167,390100.0
2009-07-15 13:30:00,28.84,28.95,28.84,28.91,464200.0,20.7095,20.7885,20.7095,20.7598,464200.0
2009-07-15 13:40:00,28.91,28.95,28.84,28.94,395400.0,20.7598,20.7885,20.7095,20.7813,395400.0
2009-07-15 13:50:00,28.95,28.95,28.79,28.87,727500.0,20.7885,20.7885,20.6736,20.731,727500.0
2009-07-15 14:00:00,28.88,28.94,28.81,28.88,464500.0,20.7382,20.7813,20.688,20.7382,464500.0
2009-07-15 14:10:00,28.89,28.97,28.82,28.95,575900.0,20.7454,20.8028,20.6951,20.7885,575900.0
2009-07-15 14:20:00,28.95,29.01,28.91,28.98,673300.0,20.7885,20.8316,20.7598,20.81,673300.0
2009-07-15 14:30:00,28.98,29.03,28.92,29.0,523200.0,20.81,20.8459,20.7669,20.8244,523200.0
2009-07-15 14:40:00,29.0,29.17,28.96,29.16,835600.0,20.8244,20.9465,20.7957,20.9393,835600.0
2009-07-15 14:50:00,29.16,29.2,29.07,29.18,953600.0,20.9393,20.968,20.8747,20.9536,953600.0
2009-07-15 15:00:00,29.18,29.25,29.13,29.24,750400.0,20.9536,21.0039,20.9177,20.9967,750400.0
2009-07-15 15:10:00,29.25,29.33,29.19,29.26,988100.0,21.0039,21.0614,20.9608,21.0111,988100.0
2009-07-15 15:20:00,29.27,29.29,29.09,29.13,960200.0,21.0183,21.0326,20.889,20.9177,960200.0
2009-07-15 15:30:00,29.13,29.17,29.0,29.1,1278500.0,20.9177,20.9465,20.8244,20.8962,1278500.0
2009-07-15 15:40:00,29.1,29.11,28.96,29.05,1270700.0,20.8962,20.9034,20.7957,20.8603,1270700.0
2009-07-15 15:50:00,29.05,29.15,28.82,28.89,2778900.0,20.8603,20.9321,20.6951,20.7454,2778900.0
2009-07-16 09:30:00,28.52,28.71,28.32,28.48,1142100.0,20.4797,20.6161,20.3361,20.451,1142100.0
2009-07-16 09:40:00,28.48,28.7,28.43,28.44,916600.0,20.451,20.609,20.4151,20.4223,916600.0
2009-07-16 09:50:00,28.45,28.47,28.22,28.32,915900.0,20.4294,20.4438,20.2643,20.3361,915900.0
2009-07-16 10:00:00,28.32,28.32,28.15,28.16,722100.0,20.3361,20.3361,20.214,20.2212,722100.0
2009-07-16 10:10:00,28.18,28.25,28.08,28.09,566000.0,20.2356,20.2858,20.1638,20.1709,566000.0
2009-07-16 10:20:00,28.09,28.22,28.01,28.2,569800.0,20.1709,20.2643,20.1135,20.2499,569800.0
2009-07-16 10:30:00,28.19,28.21,28.1,28.15,528200.0,20.2427,20.2571,20.1781,20.214,528200.0
2009-07-16 10:40:00,28.15,28.17,28.08,28.09,393000.0,20.214,20.2284,20.1638,20.1709,393000.0
2009-07-16 10:50:00,28.1,28.12,28.04,28.07,364800.0,20.1781,20.1925,20.135,20.1566,364800.0
2009-07-16 11:00:00,28.06,28.25,28.06,28.16,420700.0,20.1494,20.2858,20.1494,20.2212,420700.0
2009-07-16 11:10:00,28.16,28.17,28.01,28.03,382100.0,20.2212,20.2284,20.1135,20.1279,382100.0
2009-07-16 11:20:00,28.04,28.15,28.02,28.15,223600.0,20.135,20.214,20.1207,20.214,223600.0
2009-07-16 11:30:00,28.14,28.22,28.11,28.21,276000.0,20.2068,20.2643,20.1853,20.2571,276000.0
2009-07-16 11:40:00,28.21,28.25,28.08,28.14,360700.0,20.2571,20.2858,20.1638,20.2068,360700.0
2009-07-16 11:50:00,28.15,28.25,28.13,28.25,223600.0,20.214,20.2858,20.1997,20.2858,223600.0
2009-07-16 12:00:00,28.25,28.33,28.2,28.29,412000.0,20.2858,20.3433,20.2499,20.3146,412000.0
2009-07-16 12:10:00,28.3,28.35,28.22,28.25,234900.0,20.3217,20.3576,20.2643,20.2858,234900.0
2009-07-16 12:20:00,28.25,28.26,28.19,28.21,180400.0,20.2858,20.293,20.2427,20.2571,180400.0
2009-07-16 12:30:00,28.2,28.24,28.12,28.18,213700.0,20.2499,20.2786,20.1925,20.2356,213700.0
2009-07-16 12:40:00,28.17,28.22,28.09,28.1,193700.0,20.2284,20.2643,20.1709,20.1781,193700.0
2009-07-16 12:50:00,28.1,28.13,28.05,28.11,232000.0,20.1781,20.1997,20.1422,20.1853,232000.0
2009-07-16 13:00:00,28.12,28.15,28.08,28.09,220700.0,20.1925,20.214,20.1638,20.1709,220700.0
2009-07-16 13:10:00,28.09,28.14,28.07,28.14,143300.0,20.1709,20.2068,20.1566,20.2068,143300.0
2009-07-16 13:20:00,28.14,28.23,28.1,28.12,346400.0,20.2068,20.2715,20.1781,20.1925,346400.0
2009-07-16 13:30:00,28.11,28.11,27.92,27.98,849700.0,20.1853,20.1853,20.0489,20.0919,849700.0
2009-07-16 13:40:00,27.99,28.19,27.98,28.15,348300.0,20.0991,20.2427,20.0919,20.214,348300.0
2009-07-16 13:50:00,28.15,28.31,28.15,28.3,704000.0,20.214,20.3289,20.214,20.3217,704000.0
2009-07-16 14:00:00,28.3,28.36,28.25,28.28,446400.0,20.3217,20.3648,20.2858,20.3074,446400.0
2009-07-16 14:10:00,28.28,28.38,28.22,28.32,578800.0,20.3074,20.3792,20.2643,20.3361,578800.0
2009-07-16 14:20:00,28.32,28.55,28.31,28.52,745700.0,20.3361,20.5013,20.3289,20.4797,745700.0
2009-07-16 14:30:00,28.51,28.54,28.47,28.52,478400.0,20.4725,20.4941,20.4438,20.4797,478400.0
2009-07-16 14:40:00,28.52,28.54,28.4,28.47,451000.0,20.4797,20.4941,20.3935,20.4438,451000.0
2009-07-16 14:50:00,28.47,28.58,28.42,28.44,507800.0,20.4438,20.5228,20.4079,20.4223,507800.0
2009-07-16 15:00:00,28.43,28.46,28.28,28.3,408100.0,20.4151,20.4366,20.3074,20.3217,408100.0
2009-07-16 15:10:00,28.3,28.47,28.29,28.41,547100.0,20.3217,20.4438,20.3146,20.4007,547100.0
2009-07-16 15:20:00,28.4,28.57,28.33,28.53,525900.0,20.3935,20.5156,20.3433,20.4869,525900.0
2009-07-16 15:30:00,28.53,28.59,28.5,28.54,572700.0,20.4869,20.53,20.4653,20.4941,572700.0
2009-07-16 15:40:00,28.55,28.65,28.51,28.54,917500.0,20.5013,20.5731,20.4725,20.4941,917500.0
2009-07-16 15:50:00,28.54,28.57,28.43,28.52,1783700.0,20.4941,20.5156,20.4151,20.4797,1783700.0
2009-07-17 09:30:00,28.55,28.58,28.24,28.25,1665700.0,20.5013,20.5228,20.2786,20.2858,1665700.0
2009-07-17 09:40:00,28.26,28.44,28.2,28.23,550800.0,20.293,20.4223,20.2499,20.2715,550800.0
2009-07-17 09:50:00,28.23,28.35,28.1,28.29,509200.0,20.2715,20.3576,20.1781,20.3146,509200.0
2009-07-17 10:00:00,28.3,28.32,28.11,28.16,530200.0,20.3217,20.3361,20.1853,20.2212,530200.0
2009-07-17 10:10:00,28.16,28.27,28.12,28.23,342400.0,20.2212,20.3002,20.1925,20.2715,342400.0
2009-07-17 10:20:00,28.23,28.42,28.23,28.32,607200.0,20.2715,20.4079,20.2715,20.3361,607200.0
2009-07-17 10:30:00,28.33,28.45,28.31,28.32,390100.0,20.3433,20.4294,20.3289,20.3361,390100.0
2009-07-17 10:40:00,28.32,28.34,28.19,28.19,282800.0,20.3361,20.3505,20.2427,20.2427,282800.0
2009-07-17 10:50:00,28.2,28.22,28.09,28.09,415300.0,20.2499,20.2643,20.1709,20.1709,415300.0
2009-07-17 11:00:00,28.09,28.11,27.86,27.88,768800.0,20.1709,20.1853,20.0058,20.0201,768800.0
2009-07-17 11:10:00,27.88,27.88,27.6,27.61,1148600.0,20.0201,20.0201,19.8191,19.8263,1148600.0
2009-07-17 11:20:00,27.62,27.66,27.58,27.61,1393400.0,19.8334,19.8622,19.8047,19.8263,1393400.0
2009-07-17 11:30:00,27.61,27.61,27.54,27.55,639600.0,19.8263,19.8263,19.776,19.7832,639600.0
2009-07-17 11:40:00,27.56,27.6,27.52,27.59,676000.0,19.7904,19.8191,19.7616,19.8119,676000.0
2009-07-17 11:50:00,27.59,27.67,27.57,27.64,670500.0,19.8119,19.8693,19.7975,19.8478,670500.0
2009-07-17 12:00:00,27.63,27.77,27.62,27.68,389800.0,19.8406,19.9411,19.8334,19.8765,389800.0
2009-07-17 12:10:00,27.69,27.7,27.61,27.66,415200.0,19.8837,19.8909,19.8263,19.8622,415200.0
2009-07-17 12:20:00,27.67,27.75,27.66,27.69,331100.0,19.8693,19.9268,19.8622,19.8837,331100.0
2009-07-17 12:30:00,27.7,27.75,27.69,27.75,224200.0,19.8909,19.9268,19.8837,19.9268,224200.0
2009-07-17 12:40:00,27.75,27.79,27.7,27.75,207200.0,19.9268,19.9555,19.8909,19.9268,207200.0
2009-07-17 12:50:00,27.75,27.75,27.65,27.69,297400.0,19.9268,19.9268,19.855,19.8837,297400.0
2009-07-17 13:00:00,27.69,27.74,27.68,27.69,212600.0,19.8837,19.9196,19.8765,19.8837,212600.0
2009-07-17 13:10:00,27.7,27.73,27.61,27.73,243300.0,19.8909,19.9124,19.8263,19.9124,243300.0
2009-07-17 13:20:00,27.73,27.83,27.73,27.77,598800.0,19.9124,19.9842,19.9124,19.9411,598800.0
2009-07-17 13:30:00,27.76,27.91,27.73,27.9,627000.0,19.934,20.0417,19.9124,20.0345,627000.0
2009-07-17 13:40:00,27.91,27.93,27.83,27.9,362100.0,20.0417,20.056,19.9842,20.0345,362100.0
2009-07-17 13:50:00,27.89,27.91,27.84,27.86,204200.0,20.0273,20.0417,19.9914,20.0058,204200.0
2009-07-17 14:00:00,27.86,27.9,27.82,27.82,204800.0,20.0058,20.0345,19.9771,19.9771,204800.0
2009-07-17 14:10:00,27.82,27.84,27.75,27.75,332500.0,19.9771,19.9914,19.9268,19.9268,332500.0
2009-07-17 14:20:00,27.76,27.81,27.75,27.79,235100.0,19.934,19.9699,19.9268,19.9555,235100.0
2009-07-17 14:30:00,27.78,27.84,27.78,27.81,184100.0,19.9483,19.9914,19.9483,19.9699,184100.0
2009-07-17 14:40:00,27.82,27.9,27.81,27.85,269100.0,19.9771,20.0345,19.9699,19.9986,269100.0
2009-07-17 14:50:00,27.86,27.9,27.84,27.88,304900.0,20.0058,20.0345,19.9914,20.0201,304900.0
2009-07-17 15:00:00,27.87,27.92,27.79,27.84,384300.0,20.013,20.0489,19.9555,19.9914,384300.0
2009-07-17 15:10:00,27.84,27.86,27.8,27.85,297600.0,19.9914,20.0058,19.9627,19.9986,297600.0
2009-07-17 15:20:00,27.85,27.91,27.83,27.89,288000.0,19.9986,20.0417,19.9842,20.0273,288000.0
2009-07-17 15:30:00,27.89,27.9,27.8,27.81,475600.0,20.0273,20.0345,19.9627,19.9699,475600.0
2009-07-17 15:40:00,27.82,27.97,27.82,27.91,782900.0,19.9771,20.0848,19.9771,20.0417,782900.0
2009-07-17 15:50:00,27.91,27.97,27.89,27.95,2064300.0,20.0417,20.0848,20.0273,20.0704,2064300.0
2009-07-20 09:30:00,28.45,28.8,28.26,28.73,1279000.0,20.4294,20.6808,20.293,20.6305,1279000.0
2009-07-20 09:40:00,28.73,28.75,28.59,28.63,851600.0,20.6305,20.6449,20.53,20.5587,851600.0
2009-07-20 09:50:00,28.63,28.65,28.44,28.53,582500.0,20.5587,20.5731,20.4223,20.4869,582500.0
2009-07-20 10:00:00,28.53,28.59,28.36,28.38,499500.0,20.4869,20.53,20.3648,20.3792,499500.0
2009-07-20 10:10:00,28.37,28.4,28.17,28.37,1240900.0,20.372,20.3935,20.2284,20.372,1240900.0
2009-07-20 10:20:00,28.38,28.41,28.26,28.33,506500.0,20.3792,20.4007,20.293,20.3433,506500.0
2009-07-20 10:30:00,28.33,28.37,28.26,28.35,441700.0,20.3433,20.372,20.293,20.3576,441700.0
2009-07-20 10:40:00,28.35,28.36,28.19,28.19,437400.0,20.3576,20.3648,20.2427,20.2427,437400.0
2009-07-20 10:50:00,28.2,28.3,28.18,28.27,448100.0,20.2499,20.3217,20.2356,20.3002,448100.0
2009-07-20 11:00:00,28.27,28.27,28.09,28.09,368000.0,20.3002,20.3002,20.1709,20.1709,368000.0
2009-07-20 11:10:00,28.1,28.21,28.06,28.2,683000.0,20.1781,20.2571,20.1494,20.2499,683000.0
2009-07-20 11:20:00,28.2,28.2,28.09,28.15,587400.0,20.2499,20.2499,20.1709,20.214,587400.0
2009-07-20 11:30:00,28.15,28.29,28.14,28.22,399700.0,20.214,20.3146,20.2068,20.2643,399700.0
2009-07-20 11:40:00,28.22,28.29,28.18,28.25,262000.0,20.2643,20.3146,20.2356,20.2858,262000.0
2009-07-20 11:50:00,28.25,28.31,28.2,28.28,167700.0,20.2858,20.3289,20.2499,20.3074,167700.0
2009-07-20 12:00:00,28.28,28.51,28.28,28.51,509100.0,20.3074,20.4725,20.3074,20.4725,509100.0
2009-07-20 12:10:00,28.51,28.63,28.47,28.6,536300.0,20.4725,20.5587,20.4438,20.5372,536300.0
2009-07-20 12:20:00,28.6,28.6,28.53,28.6,442500.0,20.5372,20.5372,20.4869,20.5372,442500.0
2009-07-20 12:30:00,28.6,28.6,28.56,28.6,247500.0,20.5372,20.5372,20.5084,20.5372,247500.0
2009-07-20 12:40:00,28.59,28.6,28.43,28.44,280300.0,20.53,20.5372,20.4151,20.4223,280300.0
2009-07-20 12:50:00,28.44,28.45,28.38,28.43,245200.0,20.4223,20.4294,20.3792,20.4151,245200.0
2009-07-20 13:00:00,28.42,28.46,28.4,28.4,120600.0,20.4079,20.4366,20.3935,20.3935,120600.0
2009-07-20 13:10:00,28.4,28.41,28.25,28.31,286500.0,20.3935,20.4007,20.2858,20.3289,286500.0
2009-07-20 13:20:00,28.3,28.37,28.28,28.31,246800.0,20.3217,20.372,20.3074,20.3289,246800.0
2009-07-20 13:30:00,28.3,28.36,28.24,28.26,269700.0,20.3217,20.3648,20.2786,20.293,269700.0
2009-07-20 13:40:00,28.26,28.36,28.26,28.35,234200.0,20.293,20.3648,20.293,20.3576,234200.0
2009-07-20 13:50:00,28.35,28.48,28.28,28.46,424200.0,20.3576,20.451,20.3074,20.4366,424200.0
2009-07-20 14:00:00,28.47,28.47,28.34,28.35,336800.0,20.4438,20.4438,20.3505,20.3576,336800.0
2009-07-20 14:10:00,28.34,28.36,28.28,28.29,384200.0,20.3505,20.3648,20.3074,20.3146,384200.0
2009-07-20 14:20:00,28.3,28.31,28.23,28.28,353300.0,20.3217,20.3289,20.2715,20.3074,353300.0
2009-07-20 14:30:00,28.27,28.32,28.25,28.25,254500.0,20.3002,20.3361,20.2858,20.2858,254500.0
2009-07-20 14:40:00,28.25,28.3,28.15,28.23,437300.0,20.2858,20.3217,20.214,20.2715,437300.0
2009-07-20 14:50:00,28.24,28.26,28.21,28.22,194000.0,20.2786,20.293,20.2571,20.2643,194000.0
2009-07-20 15:00:00,28.22,28.36,28.21,28.36,622200.0,20.2643,20.3648,20.2571,20.3648,622200.0
2009-07-20 15:10:00,28.35,28.4,28.28,28.35,342300.0,20.3576,20.3935,20.3074,20.3576,342300.0
2009-07-20 15:20:00,28.34,28.37,28.27,28.27,351900.0,20.3505,20.372,20.3002,20.3002,351900.0
2009-07-20 15:30:00,28.27,28.4,28.23,28.4,458600.0,20.3002,20.3935,20.2715,20.3935,458600.0
2009-07-20 15:40:00,28.4,28.45,28.27,28.27,638600.0,20.3935,20.4294,20.3002,20.3002,638600.0
2009-07-20 15:50:00,28.27,28.37,28.25,28.32,1278900.0,20.3002,20.372,20.2858,20.3361,1278900.0
2009-07-21 09:30:00,28.39,28.4,27.88,27.92,1129400.0,20.3864,20.3935,20.0201,20.0489,1129400.0
2009-07-21 09:40:00,27.92,27.92,27.49,27.73,1356900.0,20.0489,20.0489,19.7401,19.9124,1356900.0
2009-07-21 09:50:00,27.73,27.81,27.42,27.5,1185100.0,19.9124,19.9699,19.6898,19.7473,1185100.0
2009-07-21 10:00:00,27.5,27.67,27.25,27.25,1076700.0,19.7473,19.8693,19.5677,19.5677,1076700.0
2009-07-21 10:10:00,27.25,27.45,27.13,27.43,900900.0,19.5677,19.7114,19.4816,19.697,900900.0
2009-07-21 10:20:00,27.43,27.67,27.42,27.63,647700.0,19.697,19.8693,19.6898,19.8406,647700.0
2009-07-21 10:30:00,27.63,27.72,27.6,27.7,486000.0,19.8406,19.9052,19.8191,19.8909,486000.0
2009-07-21 10:40:00,27.7,27.87,27.69,27.78,695600.0,19.8909,20.013,19.8837,19.9483,695600.0
2009-07-21 10:50:00,27.76,27.82,27.67,27.7,345000.0,19.934,19.9771,19.8693,19.8909,345000.0
2009-07-21 11:00:00,27.7,27.75,27.55,27.6,389500.0,19.8909,19.9268,19.7832,19.8191,389500.0
2009-07-21 11:10:00,27.6,27.67,27.5,27.52,309300.0,19.8191,19.8693,19.7473,19.7616,309300.0
2009-07-21 11:20:00,27.52,27.66,27.52,27.65,363800.0,19.7616,19.8622,19.7616,19.855,363800.0
2009-07-21 11:30:00,27.65,27.68,27.55,27.55,286000.0,19.855,19.8765,19.7832,19.7832,286000.0
2009-07-21 11:40:00,27.55,27.55,27.37,27.38,786700.0,19.7832,19.7832,19.6539,19.6611,786700.0
2009-07-21 11:50:00,27.37,27.39,27.21,27.23,591100.0,19.6539,19.6683,19.539,19.5534,591100.0
2009-07-21 12:00:00,27.24,27.33,27.19,27.27,553200.0,19.5606,19.6252,19.5247,19.5821,553200.0
2009-07-21 12:10:00,27.28,27.31,27.2,27.29,299400.0,19.5893,19.6108,19.5318,19.5965,299400.0
2009-07-21 12:20:00,27.28,27.33,27.2,27.27,512900.0,19.5893,19.6252,19.5318,19.5821,512900.0
2009-07-21 12:30:00,27.28,27.37,27.13,27.3,544700.0,19.5893,19.6539,19.4816,19.6037,544700.0
2009-07-21 12:40:00,27.31,27.37,27.21,27.34,400400.0,19.6108,19.6539,19.539,19.6324,400400.0
2009-07-21 12:50:00,27.33,27.36,27.27,27.3,315200.0,19.6252,19.6467,19.5821,19.6037,315200.0
2009-07-21 13:00:00,27.3,27.3,27.13,27.13,386300.0,19.6037,19.6037,19.4816,19.4816,386300.0
2009-07-21 13:10:00,27.14,27.33,27.14,27.29,509900.0,19.4888,19.6252,19.4888,19.5965,509900.0
2009-07-21 13:20:00,27.29,27.36,27.22,27.36,240500.0,19.5965,19.6467,19.5462,19.6467,240500.0
2009-07-21 13:30:00,27.35,27.36,27.24,27.28,272100.0,19.6396,19.6467,19.5606,19.5893,272100.0
2009-07-21 13:40:00,27.28,27.34,27.27,27.31,425900.0,19.5893,19.6324,19.5821,19.6108,425900.0
2009-07-21 13:50:00,27.31,27.31,27.18,27.21,482300.0,19.6108,19.6108,19.5175,19.539,482300.0
2009-07-21 14:00:00,27.21,27.34,27.2,27.33,419200.0,19.539,19.6324,19.5318,19.6252,419200.0
2009-07-21 14:10:00,27.33,27.42,27.28,27.28,410900.0,19.6252,19.6898,19.5893,19.5893,410900.0
2009-07-21 14:20:00,27.28,27.3,27.19,27.27,451000.0,19.5893,19.6037,19.5247,19.5821,451000.0
2009-07-21 14:30:00,27.27,27.31,27.2,27.29,373900.0,19.5821,19.6108,19.5318,19.5965,373900.0
2009-07-21 14:40:00,27.29,27.33,27.25,27.31,365200.0,19.5965,19.6252,19.5677,19.6108,365200.0
2009-07-21 14:50:00,27.32,27.37,27.31,27.37,302300.0,19.618,19.6539,19.6108,19.6539,302300.0
2009-07-21 15:00:00,27.36,27.47,27.36,27.46,599400.0,19.6467,19.7257,19.6467,19.7185,599400.0
2009-07-21 15:10:00,27.45,27.5,27.41,27.49,548500.0,19.7114,19.7473,19.6826,19.7401,548500.0
2009-07-21 15:20:00,27.49,27.55,27.46,27.52,605700.0,19.7401,19.7832,19.7185,19.7616,605700.0
2009-07-21 15:30:00,27.52,27.54,27.41,27.45,680700.0,19.7616,19.776,19.6826,19.7114,680700.0
2009-07-21 15:40:00,27.46,27.54,27.43,27.52,1164500.0,19.7185,19.776,19.697,19.7616,1164500.0
2009-07-21 15:50:00,27.51,27.58,27.46,27.55,1843500.0,19.7544,19.8047,19.7185,19.7832,1843500.0
2009-07-22 09:30:00,26.34,26.6,26.05,26.08,4183900.0,18.9143,19.101,18.706,18.7276,4183900.0
2009-07-22 09:40:00,26.08,26.7,25.88,26.64,3011400.0,18.7276,19.1728,18.584,19.1297,3011400.0
2009-07-22 09:50:00,26.63,27.25,26.62,27.13,3674400.0,19.1225,19.5677,19.1154,19.4816,3674400.0
2009-07-22 10:00:00,27.14,27.42,27.12,27.4,3043100.0,19.4888,19.6898,19.4744,19.6755,3043100.0
2009-07-22 10:10:00,27.39,27.68,27.11,27.19,2411100.0,19.6683,19.8765,19.4672,19.5247,2411100.0
2009-07-22 10:20:00,27.19,27.31,27.06,27.15,1316000.0,19.5247,19.6108,19.4313,19.4959,1316000.0
2009-07-22 10:30:00,27.15,27.3,27.11,27.2,917200.0,19.4959,19.6037,19.4672,19.5318,917200.0
2009-07-22 10:40:00,27.22,27.28,27.05,27.13,1101800.0,19.5462,19.5893,19.4241,19.4816,1101800.0
2009-07-22 10:50:00,27.13,27.25,27.12,27.21,614200.0,19.4816,19.5677,19.4744,19.539,614200.0
2009-07-22 11:00:00,27.2,27.41,27.13,27.41,951900.0,19.5318,19.6826,19.4816,19.6826,951900.0
2009-07-22 11:10:00,27.41,27.91,27.33,27.78,1904100.0,19.6826,20.0417,19.6252,19.9483,1904100.0
2009-07-22 11:20:00,27.78,27.8,27.44,27.45,1542100.0,19.9483,19.9627,19.7042,19.7114,1542100.0
2009-07-22 11:30:00,27.45,27.47,27.22,27.25,1045500.0,19.7114,19.7257,19.5462,19.5677,1045500.0
2009-07-22 11:40:00,27.26,27.31,27.15,27.18,960700.0,19.5749,19.6108,19.4959,19.5175,960700.0
2009-07-22 11:50:00,27.18,27.27,27.15,27.23,666200.0,19.5175,19.5821,19.4959,19.5534,666200.0
2009-07-22 12:00:00,27.24,27.36,27.22,27.33,761800.0,19.5606,19.6467,19.5462,19.6252,761800.0
2009-07-22 12:10:00,27.33,27.38,27.21,27.37,413400.0,19.6252,19.6611,19.539,19.6539,413400.0
2009-07-22 12:20:00,27.37,27.67,27.37,27.59,2175100.0,19.6539,19.8693,19.6539,19.8119,2175100.0
2009-07-22 12:30:00,27.59,27.8,27.56,27.74,1655600.0,19.8119,19.9627,19.7904,19.9196,1655600.0
2009-07-22 12:40:00,27.74,27.77,27.55,27.58,708800.0,19.9196,19.9411,19.7832,19.8047,708800.0
2009-07-22 12:50:00,27.59,27.64,27.43,27.5,707600.0,19.8119,19.8478,19.697,19.7473,707600.0
2009-07-22 13:00:00,27.5,27.59,27.45,27.58,558800.0,19.7473,19.8119,19.7114,19.8047,558800.0
2009-07-22 13:10:00,27.57,27.77,27.53,27.77,592800.0,19.7975,19.9411,19.7688,19.9411,592800.0
2009-07-22 13:20:00,27.77,27.8,27.63,27.66,1256000.0,19.9411,19.9627,19.8406,19.8622,1256000.0
2009-07-22 13:30:00,27.66,27.77,27.61,27.74,697600.0,19.8622,19.9411,19.8263,19.9196,697600.0
2009-07-22 13:40:00,27.74,27.85,27.71,27.75,537000.0,19.9196,19.9986,19.8981,19.9268,537000.0
2009-07-22 13:50:00,27.75,27.78,27.58,27.69,598800.0,19.9268,19.9483,19.8047,19.8837,598800.0
2009-07-22 14:00:00,27.69,27.7,27.51,27.54,457700.0,19.8837,19.8909,19.7544,19.776,457700.0
2009-07-22 14:10:00,27.53,27.59,27.52,27.54,385600.0,19.7688,19.8119,19.7616,19.776,385600.0
2009-07-22 14:20:00,27.54,27.58,27.52,27.58,422400.0,19.776,19.8047,19.7616,19.8047,422400.0
2009-07-22 14:30:00,27.58,27.7,27.58,27.7,484400.0,19.8047,19.8909,19.8047,19.8909,484400.0
2009-07-22 14:40:00,27.7,27.77,27.62,27.62,588600.0,19.8909,19.9411,19.8334,19.8334,588600.0
2009-07-22 14:50:00,27.62,27.74,27.61,27.72,406700.0,19.8334,19.9196,19.8263,19.9052,406700.0
2009-07-22 15:00:00,27.71,27.99,27.71,27.88,1668400.0,19.8981,20.0991,19.8981,20.0201,1668400.0
2009-07-22 15:10:00,27.88,27.9,27.55,27.61,1196300.0,20.0201,20.0345,19.7832,19.8263,1196300.0
2009-07-22 15:20:00,27.61,27.69,27.46,27.56,792200.0,19.8263,19.8837,19.7185,19.7904,792200.0
2009-07-22 15:30:00,27.55,27.66,27.54,27.58,460700.0,19.7832,19.8622,19.776,19.8047,460700.0
2009-07-22 15:40:00,27.58,27.68,27.48,27.49,987300.0,19.8047,19.8765,19.7329,19.7401,987300.0
2009-07-22 15:50:00,27.49,27.61,27.46,27.58,1682100.0,19.7401,19.8263,19.7185,19.8047,1682100.0
2009-07-23 09:30:00,27.56,27.62,27.16,27.3,1141100.0,19.7904,19.8334,19.5031,19.6037,1141100.0
2009-07-23 09:40:00,27.3,27.63,27.26,27.49,1007400.0,19.6037,19.8406,19.5749,19.7401,1007400.0
2009-07-23 09:50:00,27.49,27.76,27.43,27.75,968600.0,19.7401,19.934,19.697,19.9268,968600.0
2009-07-23 10:00:00,27.73,27.77,27.45,27.57,1280800.0,19.9124,19.9411,19.7114,19.7975,1280800.0
2009-07-23 10:10:00,27.56,27.87,27.42,27.8,1655300.0,19.7904,20.013,19.6898,19.9627,1655300.0
2009-07-23 10:20:00,27.81,27.84,27.71,27.78,651100.0,19.9699,19.9914,19.8981,19.9483,651100.0
2009-07-23 10:30:00,27.78,28.2,27.77,28.03,1449100.0,19.9483,20.2499,19.9411,20.1279,1449100.0
2009-07-23 10:40:00,28.04,28.08,27.78,27.84,925900.0,20.135,20.1638,19.9483,19.9914,925900.0
2009-07-23 10:50:00,27.84,27.84,27.67,27.68,804600.0,19.9914,19.9914,19.8693,19.8765,804600.0
2009-07-23 11:00:00,27.68,27.91,27.61,27.86,957500.0,19.8765,20.0417,19.8263,20.0058,957500.0
2009-07-23 11:10:00,27.86,28.07,27.86,28.02,1117500.0,20.0058,20.1566,20.0058,20.1207,1117500.0
2009-07-23 11:20:00,28.02,28.11,27.96,28.1,775600.0,20.1207,20.1853,20.0776,20.1781,775600.0
2009-07-23 11:30:00,28.1,28.14,27.95,28.03,795400.0,20.1781,20.2068,20.0704,20.1279,795400.0
2009-07-23 11:40:00,28.02,28.09,27.98,28.0,333600.0,20.1207,20.1709,20.0919,20.1063,333600.0
2009-07-23 11:50:00,28.0,28.07,27.97,27.98,372900.0,20.1063,20.1566,20.0848,20.0919,372900.0
2009-07-23 12:00:00,27.97,28.06,27.96,28.04,337600.0,20.0848,20.1494,20.0776,20.135,337600.0
2009-07-23 12:10:00,28.03,28.11,27.99,28.07,433400.0,20.1279,20.1853,20.0991,20.1566,433400.0
2009-07-23 12:20:00,28.07,28.08,28.0,28.08,216300.0,20.1566,20.1638,20.1063,20.1638,216300.0
2009-07-23 12:30:00,28.08,28.16,28.07,28.11,345700.0,20.1638,20.2212,20.1566,20.1853,345700.0
2009-07-23 12:40:00,28.11,28.38,28.1,28.37,848400.0,20.1853,20.3792,20.1781,20.372,848400.0
2009-07-23 12:50:00,28.36,28.45,28.33,28.42,597400.0,20.3648,20.4294,20.3433,20.4079,597400.0
2009-07-23 13:00:00,28.42,28.45,28.3,28.31,331400.0,20.4079,20.4294,20.3217,20.3289,331400.0
2009-07-23 13:10:00,28.32,28.35,28.26,28.34,266500.0,20.3361,20.3576,20.293,20.3505,266500.0
2009-07-23 13:20:00,28.34,28.47,28.33,28.37,558200.0,20.3505,20.4438,20.3433,20.372,558200.0
2009-07-23 13:30:00,28.36,28.48,28.34,28.45,429600.0,20.3648,20.451,20.3505,20.4294,429600.0
2009-07-23 13:40:00,28.45,28.46,28.29,28.3,437800.0,20.4294,20.4366,20.3146,20.3217,437800.0
2009-07-23 13:50:00,28.3,28.31,28.2,28.2,512600.0,20.3217,20.3289,20.2499,20.2499,512600.0
2009-07-23 14:00:00,28.2,28.27,28.16,28.18,496200.0,20.2499,20.3002,20.2212,20.2356,496200.0
2009-07-23 14:10:00,28.18,28.3,28.18,28.29,489200.0,20.2356,20.3217,20.2356,20.3146,489200.0
2009-07-23 14:20:00,28.29,28.3,28.19,28.29,294600.0,20.3146,20.3217,20.2427,20.3146,294600.0
2009-07-23 14:30:00,28.29,28.33,28.23,28.27,375100.0,20.3146,20.3433,20.2715,20.3002,375100.0
2009-07-23 14:40:00,28.27,28.36,28.25,28.36,326500.0,20.3002,20.3648,20.2858,20.3648,326500.0
2009-07-23 14:50:00,28.35,28.39,28.31,28.38,366500.0,20.3576,20.3864,20.3289,20.3792,366500.0
2009-07-23 15:00:00,28.38,28.45,28.33,28.35,562800.0,20.3792,20.4294,20.3433,20.3576,562800.0
2009-07-23 15:10:00,28.35,28.5,28.35,28.46,600900.0,20.3576,20.4653,20.3576,20.4366,600900.0
2009-07-23 15:20:00,28.45,28.66,28.4,28.6,1216400.0,20.4294,20.5802,20.3935,20.5372,1216400.0
2009-07-23 15:30:00,28.6,28.67,28.52,28.53,1025200.0,20.5372,20.5874,20.4797,20.4869,1025200.0
2009-07-23 15:40:00,28.53,28.64,28.41,28.42,1391900.0,20.4869,20.5659,20.4007,20.4079,1391900.0
2009-07-23 15:50:00,28.42,28.59,28.42,28.51,1983600.0,20.4079,20.53,20.4079,20.4725,1983600.0
2009-07-24 09:30:00,28.27,28.39,28.14,28.15,694500.0,20.3002,20.3864,20.2068,20.214,694500.0
2009-07-24 09:40:00,28.16,28.34,28.13,28.15,598700.0,20.2212,20.3505,20.1997,20.214,598700.0
2009-07-24 09:50:00,28.16,28.22,27.83,27.83,851400.0,20.2212,20.2643,19.9842,19.9842,851400.0
2009-07-24 10:00:00,27.83,27.84,27.66,27.67,950000.0,19.9842,19.9914,19.8622,19.8693,950000.0
2009-07-24 10:10:00,27.67,27.77,27.65,27.72,549000.0,19.8693,19.9411,19.855,19.9052,549000.0
2009-07-24 10:20:00,27.71,27.79,27.65,27.77,441500.0,19.8981,19.9555,19.855,19.9411,441500.0
2009-07-24 10:30:00,27.78,27.79,27.61,27.66,441200.0,19.9483,19.9555,19.8263,19.8622,441200.0
2009-07-24 10:40:00,27.66,27.77,27.62,27.75,358600.0,19.8622,19.9411,19.8334,19.9268,358600.0
2009-07-24 10:50:00,27.74,27.76,27.55,27.63,343600.0,19.9196,19.934,19.7832,19.8406,343600.0
2009-07-24 11:00:00,27.63,27.69,27.54,27.61,369000.0,19.8406,19.8837,19.776,19.8263,369000.0
2009-07-24 11:10:00,27.61,27.74,27.6,27.73,205500.0,19.8263,19.9196,19.8191,19.9124,205500.0
2009-07-24 11:20:00,27.74,27.8,27.72,27.74,194300.0,19.9196,19.9627,19.9052,19.9196,194300.0
2009-07-24 11:30:00,27.74,27.92,27.73,27.88,346500.0,19.9196,20.0489,19.9124,20.0201,346500.0
2009-07-24 11:40:00,27.88,27.96,27.84,27.96,325000.0,20.0201,20.0776,19.9914,20.0776,325000.0
2009-07-24 11:50:00,27.96,28.05,27.91,28.02,332500.0,20.0776,20.1422,20.0417,20.1207,332500.0
2009-07-24 12:00:00,28.02,28.13,27.98,28.13,305800.0,20.1207,20.1997,20.0919,20.1997,305800.0
2009-07-24 12:10:00,28.12,28.13,28.03,28.04,218700.0,20.1925,20.1997,20.1279,20.135,218700.0
2009-07-24 12:20:00,28.03,28.04,27.92,27.96,265200.0,20.1279,20.135,20.0489,20.0776,265200.0
2009-07-24 12:30:00,27.95,27.99,27.86,27.94,204600.0,20.0704,20.0991,20.0058,20.0632,204600.0
2009-07-24 12:40:00,27.94,28.0,27.94,27.95,189100.0,20.0632,20.1063,20.0632,20.0704,189100.0
2009-07-24 12:50:00,27.95,28.0,27.85,27.92,183000.0,20.0704,20.1063,19.9986,20.0489,183000.0
2009-07-24 13:00:00,27.91,27.92,27.86,27.89,105400.0,20.0417,20.0489,20.0058,20.0273,105400.0
2009-07-24 13:10:00,27.89,27.99,27.88,27.99,200200.0,20.0273,20.0991,20.0201,20.0991,200200.0
2009-07-24 13:20:00,27.99,28.1,27.99,28.1,182600.0,20.0991,20.1781,20.0991,20.1781,182600.0
2009-07-24 13:30:00,28.1,28.23,28.1,28.22,472000.0,20.1781,20.2715,20.1781,20.2643,472000.0
2009-07-24 13:40:00,28.21,28.23,28.11,28.14,336900.0,20.2571,20.2715,20.1853,20.2068,336900.0
2009-07-24 13:50:00,28.14,28.23,28.14,28.2,272200.0,20.2068,20.2715,20.2068,20.2499,272200.0
2009-07-24 14:00:00,28.2,28.3,28.18,28.29,385900.0,20.2499,20.3217,20.2356,20.3146,385900.0
2009-07-24 14:10:00,28.28,28.35,28.26,28.26,283600.0,20.3074,20.3576,20.293,20.293,283600.0
2009-07-24 14:20:00,28.25,28.27,28.12,28.12,329400.0,20.2858,20.3002,20.1925,20.1925,329400.0
2009-07-24 14:30:00,28.12,28.21,28.12,28.2,232700.0,20.1925,20.2571,20.1925,20.2499,232700.0
2009-07-24 14:40:00,28.21,28.37,28.2,28.34,376800.0,20.2571,20.372,20.2499,20.3505,376800.0
2009-07-24 14:50:00,28.33,28.34,28.2,28.25,311000.0,20.3433,20.3505,20.2499,20.2858,311000.0
2009-07-24 15:00:00,28.26,28.28,28.21,28.21,279300.0,20.293,20.3074,20.2571,20.2571,279300.0
2009-07-24 15:10:00,28.21,28.28,28.15,28.16,277400.0,20.2571,20.3074,20.214,20.2212,277400.0
2009-07-24 15:20:00,28.15,28.3,28.14,28.22,321700.0,20.214,20.3217,20.2068,20.2643,321700.0
2009-07-24 15:30:00,28.22,28.24,28.17,28.22,316400.0,20.2643,20.2786,20.2284,20.2643,316400.0
2009-07-24 15:40:00,28.22,28.32,28.2,28.31,388200.0,20.2643,20.3361,20.2499,20.3289,388200.0
2009-07-24 15:50:00,28.31,28.31,28.23,28.25,748700.0,20.3289,20.3289,20.2715,20.2858,748700.0
2009-07-27 09:30:00,28.33,28.35,27.96,27.97,791800.0,20.3433,20.3576,20.0776,20.0848,791800.0
2009-07-27 09:40:00,27.97,28.22,27.97,28.2,509200.0,20.0848,20.2643,20.0848,20.2499,509200.0
2009-07-27 09:50:00,28.2,28.37,28.2,28.32,450200.0,20.2499,20.372,20.2499,20.3361,450200.0
2009-07-27 10:00:00,28.32,28.68,28.32,28.53,811000.0,20.3361,20.5946,20.3361,20.4869,811000.0
2009-07-27 10:10:00,28.52,28.55,28.3,28.31,463300.0,20.4797,20.5013,20.3217,20.3289,463300.0
2009-07-27 10:20:00,28.3,28.32,28.17,28.18,391600.0,20.3217,20.3361,20.2284,20.2356,391600.0
2009-07-27 10:30:00,28.18,28.18,28.05,28.13,316000.0,20.2356,20.2356,20.1422,20.1997,316000.0
2009-07-27 10:40:00,28.14,28.18,28.06,28.17,243500.0,20.2068,20.2356,20.1494,20.2284,243500.0
2009-07-27 10:50:00,28.18,28.18,27.97,27.99,364700.0,20.2356,20.2356,20.0848,20.0991,364700.0
2009-07-27 11:00:00,27.99,28.03,27.94,27.99,449300.0,20.0991,20.1279,20.0632,20.0991,449300.0
2009-07-27 11:10:00,27.99,28.03,27.97,28.0,376000.0,20.0991,20.1279,20.0848,20.1063,376000.0
2009-07-27 11:20:00,28.01,28.07,27.96,28.03,447000.0,20.1135,20.1566,20.0776,20.1279,447000.0
2009-07-27 11:30:00,28.02,28.14,28.02,28.07,562200.0,20.1207,20.2068,20.1207,20.1566,562200.0
2009-07-27 11:40:00,28.08,28.09,28.03,28.09,117000.0,20.1638,20.1709,20.1279,20.1709,117000.0
2009-07-27 11:50:00,28.08,28.09,27.97,27.97,196600.0,20.1638,20.1709,20.0848,20.0848,196600.0
2009-07-27 12:00:00,27.97,28.01,27.92,28.0,353300.0,20.0848,20.1135,20.0489,20.1063,353300.0
2009-07-27 12:10:00,27.99,28.06,27.96,28.06,304300.0,20.0991,20.1494,20.0776,20.1494,304300.0
2009-07-27 12:20:00,28.06,28.1,28.0,28.08,209400.0,20.1494,20.1781,20.1063,20.1638,209400.0
2009-07-27 12:30:00,28.08,28.09,28.0,28.09,163100.0,20.1638,20.1709,20.1063,20.1709,163100.0
2009-07-27 12:40:00,28.1,28.12,28.0,28.02,194900.0,20.1781,20.1925,20.1063,20.1207,194900.0
2009-07-27 12:50:00,28.02,28.09,28.02,28.05,122000.0,20.1207,20.1709,20.1207,20.1422,122000.0
2009-07-27 13:00:00,28.06,28.1,28.02,28.08,142800.0,20.1494,20.1781,20.1207,20.1638,142800.0
2009-07-27 13:10:00,28.08,28.1,28.02,28.02,198600.0,20.1638,20.1781,20.1207,20.1207,198600.0
2009-07-27 13:20:00,28.02,28.03,27.91,27.94,308100.0,20.1207,20.1279,20.0417,20.0632,308100.0
2009-07-27 13:30:00,27.93,27.93,27.82,27.83,448900.0,20.056,20.056,19.9771,19.9842,448900.0
2009-07-27 13:40:00,27.84,27.98,27.83,27.97,283200.0,19.9914,20.0919,19.9842,20.0848,283200.0
2009-07-27 13:50:00,27.97,28.06,27.97,28.05,315800.0,20.0848,20.1494,20.0848,20.1422,315800.0
2009-07-27 14:00:00,28.05,28.1,28.01,28.1,186300.0,20.1422,20.1781,20.1135,20.1781,186300.0
2009-07-27 14:10:00,28.1,28.17,28.07,28.16,260800.0,20.1781,20.2284,20.1566,20.2212,260800.0
2009-07-27 14:20:00,28.16,28.17,28.02,28.09,384000.0,20.2212,20.2284,20.1207,20.1709,384000.0
2009-07-27 14:30:00,28.09,28.1,27.98,28.02,341300.0,20.1709,20.1781,20.0919,20.1207,341300.0
2009-07-27 14:40:00,28.02,28.09,28.0,28.01,395100.0,20.1207,20.1709,20.1063,20.1135,395100.0
2009-07-27 14:50:00,28.01,28.01,27.95,27.99,253100.0,20.1135,20.1135,20.0704,20.0991,253100.0
2009-07-27 15:00:00,28.0,28.06,27.99,28.04,336200.0,20.1063,20.1494,20.0991,20.135,336200.0
2009-07-27 15:10:00,28.05,28.05,27.96,27.96,337600.0,20.1422,20.1422,20.0776,20.0776,337600.0
2009-07-27 15:20:00,27.97,28.03,27.91,28.0,492800.0,20.0848,20.1279,20.0417,20.1063,492800.0
2009-07-27 15:30:00,28.0,28.04,27.89,27.94,496300.0,20.1063,20.135,20.0273,20.0632,496300.0
2009-07-27 15:40:00,27.94,27.99,27.9,27.92,549700.0,20.0632,20.0991,20.0345,20.0489,549700.0
2009-07-27 15:50:00,27.93,28.1,27.91,28.08,1021000.0,20.056,20.1781,20.0417,20.1638,1021000.0
2009-07-28 09:30:00,27.64,27.85,27.56,27.66,876100.0,19.8478,19.9986,19.7904,19.8622,876100.0
2009-07-28 09:40:00,27.67,27.74,27.56,27.67,636900.0,19.8693,19.9196,19.7904,19.8693,636900.0
2009-07-28 09:50:00,27.7,27.74,27.58,27.71,528600.0,19.8909,19.9196,19.8047,19.8981,528600.0
2009-07-28 10:00:00,27.71,27.72,27.59,27.66,662600.0,19.8981,19.9052,19.8119,19.8622,662600.0
2009-07-28 10:10:00,27.66,27.75,27.64,27.7,672200.0,19.8622,19.9268,19.8478,19.8909,672200.0
2009-07-28 10:20:00,27.69,27.79,27.65,27.7,482200.0,19.8837,19.9555,19.855,19.8909,482200.0
2009-07-28 10:30:00,27.69,27.77,27.66,27.76,243400.0,19.8837,19.9411,19.8622,19.934,243400.0
2009-07-28 10:40:00,27.76,27.8,27.69,27.77,432100.0,19.934,19.9627,19.8837,19.9411,432100.0
2009-07-28 10:50:00,27.77,27.92,27.77,27.89,503500.0,19.9411,20.0489,19.9411,20.0273,503500.0
2009-07-28 11:00:00,27.89,27.89,27.72,27.74,419200.0,20.0273,20.0273,19.9052,19.9196,419200.0
2009-07-28 11:10:00,27.74,27.75,27.66,27.74,427200.0,19.9196,19.9268,19.8622,19.9196,427200.0
2009-07-28 11:20:00,27.74,27.79,27.58,27.61,503600.0,19.9196,19.9555,19.8047,19.8263,503600.0
2009-07-28 11:30:00,27.61,27.66,27.56,27.61,406100.0,19.8263,19.8622,19.7904,19.8263,406100.0
2009-07-28 11:40:00,27.61,27.7,27.6,27.63,336100.0,19.8263,19.8909,19.8191,19.8406,336100.0
2009-07-28 11:50:00,27.63,27.66,27.59,27.64,180700.0,19.8406,19.8622,19.8119,19.8478,180700.0
2009-07-28 12:00:00,27.64,27.65,27.54,27.62,197900.0,19.8478,19.855,19.776,19.8334,197900.0
2009-07-28 12:10:00,27.62,27.65,27.6,27.62,98200.0,19.8334,19.855,19.8191,19.8334,98200.0
2009-07-28 12:20:00,27.62,27.62,27.39,27.41,486000.0,19.8334,19.8334,19.6683,19.6826,486000.0
2009-07-28 12:30:00,27.41,27.51,27.4,27.51,274800.0,19.6826,19.7544,19.6755,19.7544,274800.0
2009-07-28 12:40:00,27.51,27.51,27.35,27.35,310700.0,19.7544,19.7544,19.6396,19.6396,310700.0
2009-07-28 12:50:00,27.35,27.42,27.35,27.42,245500.0,19.6396,19.6898,19.6396,19.6898,245500.0
2009-07-28 13:00:00,27.41,27.42,27.35,27.41,264200.0,19.6826,19.6898,19.6396,19.6826,264200.0
2009-07-28 13:10:00,27.41,27.48,27.4,27.43,398800.0,19.6826,19.7329,19.6755,19.697,398800.0
2009-07-28 13:20:00,27.44,27.46,27.38,27.4,316700.0,19.7042,19.7185,19.6611,19.6755,316700.0
2009-07-28 13:30:00,27.41,27.45,27.39,27.45,204200.0,19.6826,19.7114,19.6683,19.7114,204200.0
2009-07-28 13:40:00,27.45,27.46,27.41,27.45,173000.0,19.7114,19.7185,19.6826,19.7114,173000.0
2009-07-28 13:50:00,27.45,27.55,27.43,27.47,436600.0,19.7114,19.7832,19.697,19.7257,436600.0
2009-07-28 14:00:00,27.47,27.56,27.43,27.55,209700.0,19.7257,19.7904,19.697,19.7832,209700.0
2009-07-28 14:10:00,27.56,27.56,27.43,27.46,343600.0,19.7904,19.7904,19.697,19.7185,343600.0
2009-07-28 14:20:00,27.47,27.52,27.44,27.51,349400.0,19.7257,19.7616,19.7042,19.7544,349400.0
2009-07-28 14:30:00,27.5,27.58,27.5,27.55,553700.0,19.7473,19.8047,19.7473,19.7832,553700.0
2009-07-28 14:40:00,27.56,27.62,27.5,27.54,387900.0,19.7904,19.8334,19.7473,19.776,387900.0
2009-07-28 14:50:00,27.54,27.55,27.43,27.43,282700.0,19.776,19.7832,19.697,19.697,282700.0
2009-07-28 15:00:00,27.45,27.49,27.4,27.45,282200.0,19.7114,19.7401,19.6755,19.7114,282200.0
2009-07-28 15:10:00,27.45,27.51,27.41,27.41,383400.0,19.7114,19.7544,19.6826,19.6826,383400.0
2009-07-28 15:20:00,27.4,27.42,27.34,27.4,493500.0,19.6755,19.6898,19.6324,19.6755,493500.0
2009-07-28 15:30:00,27.4,27.51,27.4,27.42,605400.0,19.6755,19.7544,19.6755,19.6898,605400.0
2009-07-28 15:40:00,27.42,27.49,27.38,27.46,919200.0,19.6898,19.7401,19.6611,19.7185,919200.0
2009-07-28 15:50:00,27.47,27.49,27.43,27.43,1187700.0,19.7257,19.7401,19.697,19.697,1187700.0
2009-07-29 09:30:00,26.86,27.14,26.8,26.99,1311200.0,19.3232,19.5246,19.28,19.4167,1311200.0
2009-07-29 09:40:00,26.99,27.12,26.85,26.97,1208500.0,19.4167,19.5102,19.316,19.4023,1208500.0
2009-07-29 09:50:00,26.98,27.01,26.87,26.99,729000.0,19.4095,19.4311,19.3304,19.4167,729000.0
2009-07-29 10:00:00,27.0,27.06,26.92,26.96,902900.0,19.4239,19.4671,19.3664,19.3951,902900.0
2009-07-29 10:10:00,26.96,27.08,26.86,26.87,712200.0,19.3951,19.4815,19.3232,19.3304,712200.0
2009-07-29 10:20:00,26.88,26.99,26.78,26.97,952700.0,19.3376,19.4167,19.2656,19.4023,952700.0
2009-07-29 10:30:00,26.96,26.96,26.74,26.76,697500.0,19.3951,19.3951,19.2369,19.2513,697500.0
2009-07-29 10:40:00,26.76,26.82,26.69,26.78,670700.0,19.2513,19.2944,19.2009,19.2656,670700.0
2009-07-29 10:50:00,26.78,26.84,26.71,26.75,497200.0,19.2656,19.3088,19.2153,19.2441,497200.0
2009-07-29 11:00:00,26.76,26.8,26.63,26.69,524500.0,19.2513,19.28,19.1577,19.2009,524500.0
2009-07-29 11:10:00,26.69,26.73,26.6,26.63,596000.0,19.2009,19.2297,19.1362,19.1577,596000.0
2009-07-29 11:20:00,26.64,26.69,26.59,26.6,387900.0,19.1649,19.2009,19.129,19.1362,387900.0
2009-07-29 11:30:00,26.6,26.69,26.58,26.59,590700.0,19.1362,19.2009,19.1218,19.129,590700.0
2009-07-29 11:40:00,26.58,26.59,26.52,26.55,512300.0,19.1218,19.129,19.0786,19.1002,512300.0
2009-07-29 11:50:00,26.55,26.56,26.46,26.5,480200.0,19.1002,19.1074,19.0354,19.0642,480200.0
2009-07-29 12:00:00,26.49,26.61,26.49,26.56,310300.0,19.057,19.1434,19.057,19.1074,310300.0
2009-07-29 12:10:00,26.56,26.63,26.52,26.63,224700.0,19.1074,19.1577,19.0786,19.1577,224700.0
2009-07-29 12:20:00,26.62,26.73,26.61,26.7,333100.0,19.1505,19.2297,19.1434,19.2081,333100.0
2009-07-29 12:30:00,26.71,26.75,26.67,26.74,260000.0,19.2153,19.2441,19.1865,19.2369,260000.0
2009-07-29 12:40:00,26.74,26.77,26.72,26.77,176300.0,19.2369,19.2585,19.2225,19.2585,176300.0
2009-07-29 12:50:00,26.76,26.77,26.66,26.68,189400.0,19.2513,19.2585,19.1793,19.1937,189400.0
2009-07-29 13:00:00,26.69,26.69,26.56,26.58,458200.0,19.2009,19.2009,19.1074,19.1218,458200.0
2009-07-29 13:10:00,26.58,26.65,26.55,26.65,212300.0,19.1218,19.1721,19.1002,19.1721,212300.0
2009-07-29 13:20:00,26.65,26.65,26.47,26.48,390000.0,19.1721,19.1721,19.0426,19.0498,390000.0
2009-07-29 13:30:00,26.48,26.57,26.44,26.56,479200.0,19.0498,19.1146,19.0211,19.1074,479200.0
2009-07-29 13:40:00,26.56,26.64,26.54,26.63,346400.0,19.1074,19.1649,19.093,19.1577,346400.0
2009-07-29 13:50:00,26.63,26.63,26.58,26.62,192600.0,19.1577,19.1577,19.1218,19.1505,192600.0
2009-07-29 14:00:00,26.63,26.75,26.63,26.67,517600.0,19.1577,19.2441,19.1577,19.1865,517600.0
2009-07-29 14:10:00,26.67,26.83,26.66,26.82,481900.0,19.1865,19.3016,19.1793,19.2944,481900.0
2009-07-29 14:20:00,26.82,26.95,26.8,26.95,457600.0,19.2944,19.3879,19.28,19.3879,457600.0
2009-07-29 14:30:00,26.94,26.97,26.81,26.84,514700.0,19.3808,19.4023,19.2872,19.3088,514700.0
2009-07-29 14:40:00,26.84,26.84,26.75,26.8,396700.0,19.3088,19.3088,19.2441,19.28,396700.0
2009-07-29 14:50:00,26.8,26.92,26.8,26.87,525200.0,19.28,19.3664,19.28,19.3304,525200.0
2009-07-29 15:00:00,26.89,26.93,26.85,26.88,232600.0,19.3448,19.3736,19.316,19.3376,232600.0
2009-07-29 15:10:00,26.88,26.97,26.88,26.93,341700.0,19.3376,19.4023,19.3376,19.3736,341700.0
2009-07-29 15:20:00,26.92,27.06,26.9,27.0,674100.0,19.3664,19.4671,19.352,19.4239,674100.0
2009-07-29 15:30:00,27.0,27.12,26.97,27.11,684600.0,19.4239,19.5102,19.4023,19.5031,684600.0
2009-07-29 15:40:00,27.11,27.2,27.07,27.18,838000.0,19.5031,19.5678,19.4743,19.5534,838000.0
2009-07-29 15:50:00,27.18,27.2,27.12,27.17,1073400.0,19.5534,19.5678,19.5102,19.5462,1073400.0
2009-07-30 09:30:00,27.51,27.72,27.48,27.53,1147700.0,19.7908,19.9419,19.7692,19.8052,1147700.0
2009-07-30 09:40:00,27.54,27.65,27.43,27.64,730500.0,19.8124,19.8915,19.7333,19.8843,730500.0
2009-07-30 09:50:00,27.64,27.92,27.64,27.87,705500.0,19.8843,20.0858,19.8843,20.0498,705500.0
2009-07-30 10:00:00,27.88,28.06,27.86,28.05,906900.0,20.057,20.1865,20.0426,20.1793,906900.0
2009-07-30 10:10:00,28.05,28.21,28.04,28.14,1057100.0,20.1793,20.2944,20.1721,20.244,1057100.0
2009-07-30 10:20:00,28.14,28.24,28.1,28.21,691600.0,20.244,20.316,20.2153,20.2944,691600.0
2009-07-30 10:30:00,28.21,28.39,28.19,28.39,1027500.0,20.2944,20.4239,20.28,20.4239,1027500.0
2009-07-30 10:40:00,28.39,28.39,28.23,28.29,814900.0,20.4239,20.4239,20.3088,20.3519,814900.0
2009-07-30 10:50:00,28.29,28.35,28.26,28.33,661600.0,20.3519,20.3951,20.3304,20.3807,661600.0
2009-07-30 11:00:00,28.33,28.35,28.2,28.21,512000.0,20.3807,20.3951,20.2872,20.2944,512000.0
2009-07-30 11:10:00,28.22,28.3,28.21,28.28,369100.0,20.3016,20.3591,20.2944,20.3448,369100.0
2009-07-30 11:20:00,28.29,28.33,28.18,28.18,645400.0,20.3519,20.3807,20.2728,20.2728,645400.0
2009-07-30 11:30:00,28.19,28.26,28.17,28.19,359300.0,20.28,20.3304,20.2656,20.28,359300.0
2009-07-30 11:40:00,28.19,28.34,28.14,28.33,705700.0,20.28,20.3879,20.244,20.3807,705700.0
2009-07-30 11:50:00,28.33,28.33,28.22,28.27,440100.0,20.3807,20.3807,20.3016,20.3376,440100.0
2009-07-30 12:00:00,28.27,28.32,28.19,28.25,437900.0,20.3376,20.3735,20.28,20.3232,437900.0
2009-07-30 12:10:00,28.25,28.31,28.2,28.31,314200.0,20.3232,20.3663,20.2872,20.3663,314200.0
2009-07-30 12:20:00,28.31,28.32,28.22,28.22,231400.0,20.3663,20.3735,20.3016,20.3016,231400.0
2009-07-30 12:30:00,28.22,28.34,28.2,28.33,317500.0,20.3016,20.3879,20.2872,20.3807,317500.0
2009-07-30 12:40:00,28.34,28.35,28.32,28.34,141100.0,20.3879,20.3951,20.3735,20.3879,141100.0
2009-07-30 12:50:00,28.35,28.35,28.3,28.3,186700.0,20.3951,20.3951,20.3591,20.3591,186700.0
2009-07-30 13:00:00,28.31,28.39,28.26,28.39,596300.0,20.3663,20.4239,20.3304,20.4239,596300.0
2009-07-30 13:10:00,28.39,28.4,28.35,28.39,324300.0,20.4239,20.4311,20.3951,20.4239,324300.0
2009-07-30 13:20:00,28.39,28.43,28.38,28.43,212900.0,20.4239,20.4527,20.4167,20.4527,212900.0
2009-07-30 13:30:00,28.43,28.5,28.42,28.49,499600.0,20.4527,20.503,20.4455,20.4958,499600.0
2009-07-30 13:40:00,28.49,28.53,28.47,28.47,429300.0,20.4958,20.5246,20.4814,20.4814,429300.0
2009-07-30 13:50:00,28.47,28.48,28.39,28.4,284000.0,20.4814,20.4886,20.4239,20.4311,284000.0
2009-07-30 14:00:00,28.39,28.48,28.38,28.4,428700.0,20.4239,20.4886,20.4167,20.4311,428700.0
2009-07-30 14:10:00,28.41,28.44,28.36,28.36,288700.0,20.4383,20.4599,20.4023,20.4023,288700.0
2009-07-30 14:20:00,28.36,28.46,28.34,28.45,274100.0,20.4023,20.4742,20.3879,20.4671,274100.0
2009-07-30 14:30:00,28.46,28.5,28.43,28.46,411300.0,20.4742,20.503,20.4527,20.4742,411300.0
2009-07-30 14:40:00,28.46,28.59,28.46,28.58,439200.0,20.4742,20.5678,20.4742,20.5606,439200.0
2009-07-30 14:50:00,28.58,28.64,28.51,28.62,582400.0,20.5606,20.6037,20.5102,20.5894,582400.0
2009-07-30 15:00:00,28.63,28.66,28.6,28.62,517500.0,20.5965,20.6181,20.575,20.5894,517500.0
2009-07-30 15:10:00,28.62,28.63,28.45,28.52,1015300.0,20.5894,20.5965,20.4671,20.5174,1015300.0
2009-07-30 15:20:00,28.52,28.58,28.45,28.51,411100.0,20.5174,20.5606,20.4671,20.5102,411100.0
2009-07-30 15:30:00,28.51,28.52,28.3,28.35,721300.0,20.5102,20.5174,20.3591,20.3951,721300.0
2009-07-30 15:40:00,28.35,28.36,28.21,28.34,1248000.0,20.3951,20.4023,20.2944,20.3879,1248000.0
2009-07-30 15:50:00,28.35,28.42,28.28,28.33,1683800.0,20.3951,20.4455,20.3448,20.3807,1683800.0
2009-07-31 09:30:00,28.41,28.5,28.19,28.46,1201000.0,20.4383,20.503,20.28,20.4742,1201000.0
2009-07-31 09:40:00,28.46,28.51,28.41,28.44,488200.0,20.4742,20.5102,20.4383,20.4599,488200.0
2009-07-31 09:50:00,28.43,28.47,28.28,28.29,634100.0,20.4527,20.4814,20.3448,20.3519,634100.0
2009-07-31 10:00:00,28.3,28.4,28.19,28.38,703800.0,20.3591,20.4311,20.28,20.4167,703800.0
2009-07-31 10:10:00,28.37,28.46,28.34,28.4,610400.0,20.4095,20.4742,20.3879,20.4311,610400.0
2009-07-31 10:20:00,28.39,28.61,28.39,28.57,747900.0,20.4239,20.5822,20.4239,20.5534,747900.0
2009-07-31 10:30:00,28.57,28.62,28.52,28.59,367500.0,20.5534,20.5894,20.5174,20.5678,367500.0
2009-07-31 10:40:00,28.58,28.65,28.53,28.54,294000.0,20.5606,20.6109,20.5246,20.5318,294000.0
2009-07-31 10:50:00,28.53,28.6,28.47,28.49,351700.0,20.5246,20.575,20.4814,20.4958,351700.0
2009-07-31 11:00:00,28.48,28.49,28.38,28.44,388200.0,20.4886,20.4958,20.4167,20.4599,388200.0
2009-07-31 11:10:00,28.44,28.52,28.41,28.42,233000.0,20.4599,20.5174,20.4383,20.4455,233000.0
2009-07-31 11:20:00,28.42,28.55,28.41,28.42,305900.0,20.4455,20.539,20.4383,20.4455,305900.0
2009-07-31 11:30:00,28.42,28.55,28.35,28.48,327200.0,20.4455,20.539,20.3951,20.4886,327200.0
2009-07-31 11:40:00,28.48,28.55,28.47,28.49,163400.0,20.4886,20.539,20.4814,20.4958,163400.0
2009-07-31 11:50:00,28.48,28.61,28.48,28.6,283700.0,20.4886,20.5822,20.4886,20.575,283700.0
2009-07-31 12:00:00,28.6,28.66,28.56,28.65,284800.0,20.575,20.6181,20.5462,20.6109,284800.0
2009-07-31 12:10:00,28.65,28.66,28.6,28.65,184700.0,20.6109,20.6181,20.575,20.6109,184700.0
2009-07-31 12:20:00,28.65,28.83,28.65,28.8,565400.0,20.6109,20.7404,20.6109,20.7188,565400.0
2009-07-31 12:30:00,28.8,28.83,28.72,28.72,231600.0,20.7188,20.7404,20.6613,20.6613,231600.0
2009-07-31 12:40:00,28.72,28.73,28.62,28.65,247600.0,20.6613,20.6685,20.5894,20.6109,247600.0
2009-07-31 12:50:00,28.66,28.72,28.63,28.71,184300.0,20.6181,20.6613,20.5965,20.6541,184300.0
2009-07-31 13:00:00,28.7,28.72,28.62,28.69,218000.0,20.6469,20.6613,20.5894,20.6397,218000.0
2009-07-31 13:10:00,28.69,28.72,28.64,28.64,110700.0,20.6397,20.6613,20.6037,20.6037,110700.0
2009-07-31 13:20:00,28.64,28.67,28.64,28.66,94200.0,20.6037,20.6253,20.6037,20.6181,94200.0
2009-07-31 13:30:00,28.67,28.68,28.62,28.63,137600.0,20.6253,20.6325,20.5894,20.5965,137600.0
2009-07-31 13:40:00,28.63,28.7,28.61,28.64,897100.0,20.5965,20.6469,20.5822,20.6037,897100.0
2009-07-31 13:50:00,28.65,28.71,28.63,28.69,166700.0,20.6109,20.6541,20.5965,20.6397,166700.0
2009-07-31 14:00:00,28.71,28.73,28.56,28.58,277900.0,20.6541,20.6685,20.5462,20.5606,277900.0
2009-07-31 14:10:00,28.58,28.67,28.57,28.65,429700.0,20.5606,20.6253,20.5534,20.6109,429700.0
2009-07-31 14:20:00,28.65,28.67,28.59,28.64,202900.0,20.6109,20.6253,20.5678,20.6037,202900.0
2009-07-31 14:30:00,28.64,28.68,28.58,28.6,214900.0,20.6037,20.6325,20.5606,20.575,214900.0
2009-07-31 14:40:00,28.59,28.63,28.51,28.54,289200.0,20.5678,20.5965,20.5102,20.5318,289200.0
2009-07-31 14:50:00,28.55,28.63,28.48,28.53,368500.0,20.539,20.5965,20.4886,20.5246,368500.0
2009-07-31 15:00:00,28.54,28.58,28.47,28.56,347700.0,20.5318,20.5606,20.4814,20.5462,347700.0
2009-07-31 15:10:00,28.56,28.66,28.54,28.65,311000.0,20.5462,20.6181,20.5318,20.6109,311000.0
2009-07-31 15:20:00,28.65,28.75,28.64,28.7,541100.0,20.6109,20.6829,20.6037,20.6469,541100.0
2009-07-31 15:30:00,28.71,28.71,28.61,28.62,688400.0,20.6541,20.6541,20.5822,20.5894,688400.0
2009-07-31 15:40:00,28.62,28.62,28.53,28.56,852600.0,20.5894,20.5894,20.5246,20.5462,852600.0
2009-07-31 15:50:00,28.56,28.61,28.47,28.53,1720100.0,20.5462,20.5822,20.4814,20.5246,1720100.0
2009-08-03 09:30:00,28.9,29.13,28.77,29.12,1042600.0,20.7908,20.9562,20.6973,20.9491,1042600.0
2009-08-03 09:40:00,29.12,29.18,29.01,29.09,869800.0,20.9491,20.9922,20.8699,20.9275,869800.0
2009-08-03 09:50:00,29.1,29.16,29.03,29.12,575500.0,20.9347,20.9778,20.8843,20.9491,575500.0
2009-08-03 10:00:00,29.13,29.24,29.08,29.11,796500.0,20.9562,21.0354,20.9203,20.9419,796500.0
2009-08-03 10:10:00,29.12,29.22,29.03,29.12,525200.0,20.9491,21.021,20.8843,20.9491,525200.0
2009-08-03 10:20:00,29.12,29.21,29.05,29.16,641200.0,20.9491,21.0138,20.8987,20.9778,641200.0
2009-08-03 10:30:00,29.17,29.32,29.17,29.3,703300.0,20.985,21.0929,20.985,21.0785,703300.0
2009-08-03 10:40:00,29.3,29.32,29.22,29.27,304400.0,21.0785,21.0929,21.021,21.057,304400.0
2009-08-03 10:50:00,29.28,29.28,29.14,29.18,267800.0,21.0642,21.0642,20.9634,20.9922,267800.0
2009-08-03 11:00:00,29.18,29.3,29.17,29.28,365000.0,20.9922,21.0785,20.985,21.0642,365000.0
2009-08-03 11:10:00,29.29,29.29,29.15,29.18,334200.0,21.0714,21.0714,20.9706,20.9922,334200.0
2009-08-03 11:20:00,29.18,29.28,29.13,29.26,467500.0,20.9922,21.0642,20.9562,21.0498,467500.0
2009-08-03 11:30:00,29.26,29.3,29.24,29.29,199800.0,21.0498,21.0785,21.0354,21.0714,199800.0
2009-08-03 11:40:00,29.29,29.3,29.22,29.26,358100.0,21.0714,21.0785,21.021,21.0498,358100.0
2009-08-03 11:50:00,29.25,29.34,29.23,29.28,389800.0,21.0426,21.1073,21.0282,21.0642,389800.0
2009-08-03 12:00:00,29.27,29.3,29.24,29.3,276200.0,21.057,21.0785,21.0354,21.0785,276200.0
2009-08-03 12:10:00,29.3,29.3,29.19,29.22,237800.0,21.0785,21.0785,20.9994,21.021,237800.0
2009-08-03 12:20:00,29.21,29.24,29.17,29.2,185100.0,21.0138,21.0354,20.985,21.0066,185100.0
2009-08-03 12:30:00,29.2,29.25,29.13,29.21,409600.0,21.0066,21.0426,20.9562,21.0138,409600.0
2009-08-03 12:40:00,29.21,29.28,29.18,29.22,283100.0,21.0138,21.0642,20.9922,21.021,283100.0
2009-08-03 12:50:00,29.21,29.26,29.17,29.21,145400.0,21.0138,21.0498,20.985,21.0138,145400.0
2009-08-03 13:00:00,29.21,29.26,29.14,29.14,322100.0,21.0138,21.0498,20.9634,20.9634,322100.0
2009-08-03 13:10:00,29.15,29.15,29.07,29.09,285200.0,20.9706,20.9706,20.9131,20.9275,285200.0
2009-08-03 13:20:00,29.08,29.13,29.07,29.09,148300.0,20.9203,20.9562,20.9131,20.9275,148300.0
2009-08-03 13:30:00,29.09,29.16,29.08,29.1,252300.0,20.9275,20.9778,20.9203,20.9347,252300.0
2009-08-03 13:40:00,29.1,29.24,29.09,29.23,210300.0,20.9347,21.0354,20.9275,21.0282,210300.0
2009-08-03 13:50:00,29.23,29.29,29.22,29.29,203900.0,21.0282,21.0714,21.021,21.0714,203900.0
2009-08-03 14:00:00,29.28,29.35,29.28,29.33,526800.0,21.0642,21.1145,21.0642,21.1001,526800.0
2009-08-03 14:10:00,29.33,29.34,29.27,29.29,192000.0,21.1001,21.1073,21.057,21.0714,192000.0
2009-08-03 14:20:00,29.28,29.31,29.24,29.24,301800.0,21.0642,21.0857,21.0354,21.0354,301800.0
2009-08-03 14:30:00,29.25,29.28,29.17,29.21,288300.0,21.0426,21.0642,20.985,21.0138,288300.0
2009-08-03 14:40:00,29.2,29.3,29.19,29.26,326200.0,21.0066,21.0785,20.9994,21.0498,326200.0
2009-08-03 14:50:00,29.26,29.27,29.2,29.21,282100.0,21.0498,21.057,21.0066,21.0138,282100.0
2009-08-03 15:00:00,29.2,29.3,29.2,29.26,235900.0,21.0066,21.0785,21.0066,21.0498,235900.0
2009-08-03 15:10:00,29.26,29.3,29.22,29.24,283600.0,21.0498,21.0785,21.021,21.0354,283600.0
2009-08-03 15:20:00,29.24,29.28,29.21,29.27,374700.0,21.0354,21.0642,21.0138,21.057,374700.0
2009-08-03 15:30:00,29.28,29.29,29.22,29.24,487800.0,21.0642,21.0714,21.021,21.0354,487800.0
2009-08-03 15:40:00,29.23,29.27,29.18,29.18,824700.0,21.0282,21.057,20.9922,20.9922,824700.0
2009-08-03 15:50:00,29.18,29.31,29.17,29.31,1290800.0,20.9922,21.0857,20.985,21.0857,1290800.0
2009-08-04 09:30:00,29.18,29.32,29.08,29.23,782600.0,20.9922,21.0929,20.9203,21.0282,782600.0
2009-08-04 09:40:00,29.22,29.31,29.16,29.28,350500.0,21.021,21.0857,20.9778,21.0642,350500.0
2009-08-04 09:50:00,29.28,29.28,29.16,29.25,369400.0,21.0642,21.0642,20.9778,21.0426,369400.0
2009-08-04 10:00:00,29.25,29.31,29.18,29.24,494600.0,21.0426,21.0857,20.9922,21.0354,494600.0
2009-08-04 10:10:00,29.26,29.28,29.16,29.17,319900.0,21.0498,21.0642,20.9778,20.985,319900.0
2009-08-04 10:20:00,29.17,29.21,29.08,29.1,347800.0,20.985,21.0138,20.9203,20.9347,347800.0
2009-08-04 10:30:00,29.1,29.1,29.04,29.08,259500.0,20.9347,20.9347,20.8915,20.9203,259500.0
2009-08-04 10:40:00,29.08,29.14,29.04,29.11,262100.0,20.9203,20.9634,20.8915,20.9419,262100.0
2009-08-04 10:50:00,29.11,29.23,29.08,29.2,283600.0,20.9419,21.0282,20.9203,21.0066,283600.0
2009-08-04 11:00:00,29.2,29.32,29.16,29.31,483300.0,21.0066,21.0929,20.9778,21.0857,483300.0
2009-08-04 11:10:00,29.3,29.57,29.3,29.56,684400.0,21.0785,21.2728,21.0785,21.2656,684400.0
2009-08-04 11:20:00,29.56,29.58,29.44,29.49,433000.0,21.2656,21.28,21.1793,21.2152,433000.0
2009-08-04 11:30:00,29.49,29.61,29.47,29.6,440200.0,21.2152,21.3016,21.2008,21.2944,440200.0
2009-08-04 11:40:00,29.6,29.64,29.44,29.45,485300.0,21.2944,21.3231,21.1793,21.1865,485300.0
2009-08-04 11:50:00,29.44,29.55,29.41,29.47,270600.0,21.1793,21.2584,21.1577,21.2008,270600.0
2009-08-04 12:00:00,29.47,29.5,29.42,29.5,233800.0,21.2008,21.2224,21.1649,21.2224,233800.0
2009-08-04 12:10:00,29.5,29.56,29.45,29.55,364700.0,21.2224,21.2656,21.1865,21.2584,364700.0
2009-08-04 12:20:00,29.56,29.82,29.56,29.78,585600.0,21.2656,21.4526,21.2656,21.4239,585600.0
2009-08-04 12:30:00,29.78,29.9,29.77,29.83,554000.0,21.4239,21.5102,21.4167,21.4598,554000.0
2009-08-04 12:40:00,29.84,29.93,29.82,29.9,305900.0,21.467,21.5318,21.4526,21.5102,305900.0
2009-08-04 12:50:00,29.91,29.98,29.89,29.97,301500.0,21.5174,21.5677,21.503,21.5605,301500.0
2009-08-04 13:00:00,29.96,29.99,29.89,29.91,745100.0,21.5534,21.5749,21.503,21.5174,745100.0
2009-08-04 13:10:00,29.91,29.98,29.89,29.92,360900.0,21.5174,21.5677,21.503,21.5246,360900.0
2009-08-04 13:20:00,29.93,29.98,29.87,29.95,514300.0,21.5318,21.5677,21.4886,21.5462,514300.0
2009-08-04 13:30:00,29.96,30.0,29.95,29.98,335700.0,21.5534,21.5821,21.5462,21.5677,335700.0
2009-08-04 13:40:00,29.99,30.0,29.93,29.95,442700.0,21.5749,21.5821,21.5318,21.5462,442700.0
2009-08-04 13:50:00,29.95,29.97,29.91,29.93,705900.0,21.5462,21.5605,21.5174,21.5318,705900.0
2009-08-04 14:00:00,29.93,29.93,29.8,29.82,584500.0,21.5318,21.5318,21.4383,21.4526,584500.0
2009-08-04 14:10:00,29.83,29.95,29.81,29.93,418200.0,21.4598,21.5462,21.4454,21.5318,418200.0
2009-08-04 14:20:00,29.93,29.99,29.9,29.99,374100.0,21.5318,21.5749,21.5102,21.5749,374100.0
2009-08-04 14:30:00,29.99,30.09,29.98,30.05,766900.0,21.5749,21.6469,21.5677,21.6181,766900.0
2009-08-04 14:40:00,30.05,30.1,30.01,30.04,435500.0,21.6181,21.6541,21.5893,21.6109,435500.0
2009-08-04 14:50:00,30.04,30.07,29.94,29.96,473800.0,21.6109,21.6325,21.539,21.5534,473800.0
2009-08-04 15:00:00,29.97,29.99,29.85,29.89,591600.0,21.5605,21.5749,21.4742,21.503,591600.0
2009-08-04 15:10:00,29.89,29.91,29.78,29.85,361700.0,21.503,21.5174,21.4239,21.4742,361700.0
2009-08-04 15:20:00,29.85,29.95,29.84,29.88,491200.0,21.4742,21.5462,21.467,21.4958,491200.0
2009-08-04 15:30:00,29.88,29.89,29.76,29.81,524400.0,21.4958,21.503,21.4095,21.4454,524400.0
2009-08-04 15:40:00,29.81,29.9,29.78,29.89,809700.0,21.4454,21.5102,21.4239,21.503,809700.0
2009-08-04 15:50:00,29.89,30.09,29.88,30.07,2085000.0,21.503,21.6469,21.4958,21.6325,2085000.0
2009-08-05 09:30:00,29.93,30.24,29.87,30.04,888900.0,21.5318,21.7548,21.4886,21.6109,888900.0
2009-08-05 09:40:00,30.04,30.24,29.95,29.99,1171900.0,21.6109,21.7548,21.5462,21.5749,1171900.0
2009-08-05 09:50:00,29.99,30.15,29.95,30.13,839300.0,21.5749,21.69,21.5462,21.6757,839300.0
2009-08-05 10:00:00,30.14,30.15,29.65,29.66,1320300.0,21.6828,21.69,21.3303,21.3375,1320300.0
2009-08-05 10:10:00,29.67,29.83,29.6,29.73,946500.0,21.3447,21.4598,21.2944,21.3879,946500.0
2009-08-05 10:20:00,29.73,29.77,29.62,29.77,651600.0,21.3879,21.4167,21.3088,21.4167,651600.0
2009-08-05 10:30:00,29.77,29.77,29.61,29.61,564200.0,21.4167,21.4167,21.3016,21.3016,564200.0
2009-08-05 10:40:00,29.61,29.69,29.52,29.65,614600.0,21.3016,21.3591,21.2368,21.3303,614600.0
2009-08-05 10:50:00,29.65,29.81,29.62,29.8,627100.0,21.3303,21.4454,21.3088,21.4383,627100.0
2009-08-05 11:00:00,29.79,29.94,29.78,29.9,416100.0,21.4311,21.539,21.4239,21.5102,416100.0
2009-08-05 11:10:00,29.91,29.94,29.86,29.91,226400.0,21.5174,21.539,21.4814,21.5174,226400.0
2009-08-05 11:20:00,29.9,30.06,29.88,30.04,548000.0,21.5102,21.6253,21.4958,21.6109,548000.0
2009-08-05 11:30:00,30.03,30.08,30.0,30.06,419600.0,21.6037,21.6397,21.5821,21.6253,419600.0
2009-08-05 11:40:00,30.06,30.12,30.04,30.11,174800.0,21.6253,21.6685,21.6109,21.6613,174800.0
2009-08-05 11:50:00,30.11,30.18,30.06,30.1,409500.0,21.6613,21.7116,21.6253,21.6541,409500.0
2009-08-05 12:00:00,30.09,30.17,30.09,30.11,301700.0,21.6469,21.7044,21.6469,21.6613,301700.0
2009-08-05 12:10:00,30.12,30.32,30.11,30.32,337400.0,21.6685,21.8123,21.6613,21.8123,337400.0
2009-08-05 12:20:00,30.32,30.37,30.3,30.37,335200.0,21.8123,21.8483,21.798,21.8483,335200.0
2009-08-05 12:30:00,30.37,30.37,30.25,30.25,303300.0,21.8483,21.8483,21.762,21.762,303300.0
2009-08-05 12:40:00,30.25,30.35,30.22,30.35,402900.0,21.762,21.8339,21.7404,21.8339,402900.0
2009-08-05 12:50:00,30.34,30.38,30.28,30.33,420500.0,21.8267,21.8555,21.7836,21.8195,420500.0
2009-08-05 13:00:00,30.34,30.38,30.19,30.27,476200.0,21.8267,21.8555,21.7188,21.7764,476200.0
2009-08-05 13:10:00,30.26,30.36,30.26,30.36,288400.0,21.7692,21.8411,21.7692,21.8411,288400.0
2009-08-05 13:20:00,30.36,30.38,30.32,30.37,311100.0,21.8411,21.8555,21.8123,21.8483,311100.0
2009-08-05 13:30:00,30.38,30.47,30.38,30.47,606000.0,21.8555,21.9203,21.8555,21.9203,606000.0
2009-08-05 13:40:00,30.46,30.53,30.46,30.49,387400.0,21.9131,21.9634,21.9131,21.9346,387400.0
2009-08-05 13:50:00,30.5,30.5,30.36,30.38,405400.0,21.9418,21.9418,21.8411,21.8555,405400.0
2009-08-05 14:00:00,30.37,30.4,30.32,30.4,350500.0,21.8483,21.8699,21.8123,21.8699,350500.0
2009-08-05 14:10:00,30.39,30.47,30.37,30.45,345700.0,21.8627,21.9203,21.8483,21.9059,345700.0
2009-08-05 14:20:00,30.45,30.49,30.4,30.44,230400.0,21.9059,21.9346,21.8699,21.8987,230400.0
2009-08-05 14:30:00,30.44,30.49,30.39,30.46,371700.0,21.8987,21.9346,21.8627,21.9131,371700.0
2009-08-05 14:40:00,30.46,30.6,30.43,30.56,681100.0,21.9131,22.0138,21.8915,21.985,681100.0
2009-08-05 14:50:00,30.56,30.65,30.51,30.65,1164000.0,21.985,22.0497,21.949,22.0497,1164000.0
2009-08-05 15:00:00,30.65,30.93,30.64,30.92,1258800.0,22.0497,22.2512,22.0425,22.244,1258800.0
2009-08-05 15:10:00,30.92,31.0,30.91,30.96,1173500.0,22.244,22.3015,22.2368,22.2728,1173500.0
2009-08-05 15:20:00,30.95,31.27,30.94,31.27,1521500.0,22.2656,22.4958,22.2584,22.4958,1521500.0
2009-08-05 15:30:00,31.27,31.27,30.85,30.91,1352300.0,22.4958,22.4958,22.1936,22.2368,1352300.0
2009-08-05 15:40:00,30.91,31.02,30.81,30.92,1110200.0,22.2368,22.3159,22.1648,22.244,1110200.0
2009-08-05 15:50:00,30.91,31.1,30.87,31.03,2013700.0,22.2368,22.3735,22.208,22.3231,2013700.0
2009-08-06 09:30:00,31.68,31.98,31.49,31.69,1892700.0,22.7907,23.0066,22.654,22.7979,1892700.0
2009-08-06 09:40:00,31.69,32.0,31.56,31.56,1432700.0,22.7979,23.0209,22.7044,22.7044,1432700.0
2009-08-06 09:50:00,31.56,31.61,31.27,31.27,1322000.0,22.7044,22.7404,22.4958,22.4958,1322000.0
2009-08-06 10:00:00,31.27,31.43,31.14,31.19,1239300.0,22.4958,22.6109,22.4023,22.4382,1239300.0
2009-08-06 10:10:00,31.19,31.2,30.87,30.91,1133000.0,22.4382,22.4454,22.208,22.2368,1133000.0
2009-08-06 10:20:00,30.9,30.99,30.75,30.8,750000.0,22.2296,22.2943,22.1217,22.1577,750000.0
2009-08-06 10:30:00,30.81,30.81,30.7,30.79,913300.0,22.1648,22.1648,22.0857,22.1505,913300.0
2009-08-06 10:40:00,30.79,30.8,30.66,30.76,748000.0,22.1505,22.1577,22.0569,22.1289,748000.0
2009-08-06 10:50:00,30.76,30.91,30.73,30.87,390800.0,22.1289,22.2368,22.1073,22.208,390800.0
2009-08-06 11:00:00,30.87,31.1,30.83,31.02,946700.0,22.208,22.3735,22.1792,22.3159,946700.0
2009-08-06 11:10:00,31.02,31.22,30.99,31.07,560000.0,22.3159,22.4598,22.2943,22.3519,560000.0
2009-08-06 11:20:00,31.07,31.1,30.98,31.06,508200.0,22.3519,22.3735,22.2871,22.3447,508200.0
2009-08-06 11:30:00,31.06,31.12,30.98,31.0,541400.0,22.3447,22.3879,22.2871,22.3015,541400.0
2009-08-06 11:40:00,31.0,31.0,30.92,30.93,331400.0,22.3015,22.3015,22.244,22.2512,331400.0
2009-08-06 11:50:00,30.93,30.95,30.8,30.82,305800.0,22.2512,22.2656,22.1577,22.172,305800.0
2009-08-06 12:00:00,30.83,30.84,30.62,30.64,564500.0,22.1792,22.1864,22.0282,22.0425,564500.0
2009-08-06 12:10:00,30.64,30.64,30.42,30.53,722000.0,22.0425,22.0425,21.8843,21.9634,722000.0
2009-08-06 12:20:00,30.53,30.53,30.45,30.45,445900.0,21.9634,21.9634,21.9059,21.9059,445900.0
2009-08-06 12:30:00,30.46,30.51,30.45,30.5,383200.0,21.9131,21.949,21.9059,21.9418,383200.0
2009-08-06 12:40:00,30.5,30.64,30.49,30.58,576700.0,21.9418,22.0425,21.9346,21.9994,576700.0
2009-08-06 12:50:00,30.58,30.58,30.46,30.49,497100.0,21.9994,21.9994,21.9131,21.9346,497100.0
2009-08-06 13:00:00,30.49,30.54,30.43,30.51,379900.0,21.9346,21.9706,21.8915,21.949,379900.0
2009-08-06 13:10:00,30.52,30.53,30.45,30.48,239500.0,21.9562,21.9634,21.9059,21.9274,239500.0
2009-08-06 13:20:00,30.47,30.57,30.46,30.5,349700.0,21.9203,21.9922,21.9131,21.9418,349700.0
2009-08-06 13:30:00,30.5,30.65,30.5,30.6,289300.0,21.9418,22.0497,21.9418,22.0138,289300.0
2009-08-06 13:40:00,30.59,30.61,30.4,30.46,343500.0,22.0066,22.021,21.8699,21.9131,343500.0
2009-08-06 13:50:00,30.46,30.5,30.4,30.41,282500.0,21.9131,21.9418,21.8699,21.8771,282500.0
2009-08-06 14:00:00,30.41,30.41,30.23,30.32,646300.0,21.8771,21.8771,21.7476,21.8123,646300.0
2009-08-06 14:10:00,30.31,30.4,30.25,30.4,419200.0,21.8051,21.8699,21.762,21.8699,419200.0
2009-08-06 14:20:00,30.4,30.5,30.34,30.39,321200.0,21.8699,21.9418,21.8267,21.8627,321200.0
2009-08-06 14:30:00,30.4,30.49,30.31,30.46,359700.0,21.8699,21.9346,21.8051,21.9131,359700.0
2009-08-06 14:40:00,30.46,30.48,30.3,30.38,325800.0,21.9131,21.9274,21.798,21.8555,325800.0
2009-08-06 14:50:00,30.38,30.52,30.34,30.46,327300.0,21.8555,21.9562,21.8267,21.9131,327300.0
2009-08-06 15:00:00,30.46,30.53,30.43,30.49,452500.0,21.9131,21.9634,21.8915,21.9346,452500.0
2009-08-06 15:10:00,30.49,30.61,30.46,30.6,352600.0,21.9346,22.021,21.9131,22.0138,352600.0
2009-08-06 15:20:00,30.6,30.69,30.54,30.59,486100.0,22.0138,22.0785,21.9706,22.0066,486100.0
2009-08-06 15:30:00,30.58,30.66,30.46,30.66,749000.0,21.9994,22.0569,21.9131,22.0569,749000.0
2009-08-06 15:40:00,30.66,30.72,30.58,30.63,707800.0,22.0569,22.1001,21.9994,22.0354,707800.0
2009-08-06 15:50:00,30.63,30.67,30.47,30.53,1313900.0,22.0354,22.0641,21.9203,21.9634,1313900.0
2009-08-07 09:30:00,30.93,31.0,30.55,30.63,984100.0,22.2512,22.3015,21.9778,22.0354,984100.0
2009-08-07 09:40:00,30.62,31.0,30.61,30.99,973600.0,22.0282,22.3015,22.021,22.2943,973600.0
2009-08-07 09:50:00,30.99,31.3,30.98,31.15,961200.0,22.2943,22.5174,22.2871,22.4094,961200.0
2009-08-07 10:00:00,31.14,31.16,30.93,31.07,974000.0,22.4023,22.4166,22.2512,22.3519,974000.0
2009-08-07 10:10:00,31.07,31.19,31.0,31.12,734400.0,22.3519,22.4382,22.3015,22.3879,734400.0
2009-08-07 10:20:00,31.15,31.33,31.04,31.33,655000.0,22.4094,22.5389,22.3303,22.5389,655000.0
2009-08-07 10:30:00,31.33,31.5,31.29,31.45,839700.0,22.5389,22.6612,22.5102,22.6253,839700.0
2009-08-07 10:40:00,31.44,31.5,31.38,31.41,515500.0,22.6181,22.6612,22.5749,22.5965,515500.0
2009-08-07 10:50:00,31.4,31.67,31.36,31.58,543900.0,22.5893,22.7835,22.5605,22.7188,543900.0
2009-08-07 11:00:00,31.58,31.88,31.56,31.86,1155600.0,22.7188,22.9346,22.7044,22.9202,1155600.0
2009-08-07 11:10:00,31.85,31.92,31.74,31.87,893200.0,22.913,22.9634,22.8339,22.9274,893200.0
2009-08-07 11:20:00,31.88,31.89,31.7,31.74,721100.0,22.9346,22.9418,22.8051,22.8339,721100.0
2009-08-07 11:30:00,31.74,31.87,31.71,31.85,334000.0,22.8339,22.9274,22.8123,22.913,334000.0
2009-08-07 11:40:00,31.85,31.85,31.61,31.75,590600.0,22.913,22.913,22.7404,22.8411,590600.0
2009-08-07 11:50:00,31.75,31.85,31.65,31.7,389000.0,22.8411,22.913,22.7691,22.8051,389000.0
2009-08-07 12:00:00,31.71,31.77,31.66,31.66,471700.0,22.8123,22.8555,22.7763,22.7763,471700.0
2009-08-07 12:10:00,31.66,31.67,31.56,31.64,262200.0,22.7763,22.7835,22.7044,22.762,262200.0
2009-08-07 12:20:00,31.64,31.68,31.6,31.62,144700.0,22.762,22.7907,22.7332,22.7476,144700.0
2009-08-07 12:30:00,31.62,31.66,31.55,31.64,321500.0,22.7476,22.7763,22.6972,22.762,321500.0
2009-08-07 12:40:00,31.64,31.71,31.61,31.66,215700.0,22.762,22.8123,22.7404,22.7763,215700.0
2009-08-07 12:50:00,31.65,31.73,31.64,31.65,224500.0,22.7691,22.8267,22.762,22.7691,224500.0
2009-08-07 13:00:00,31.65,31.74,31.59,31.61,320600.0,22.7691,22.8339,22.726,22.7404,320600.0
2009-08-07 13:10:00,31.61,31.66,31.57,31.6,234800.0,22.7404,22.7763,22.7116,22.7332,234800.0
2009-08-07 13:20:00,31.6,31.78,31.59,31.74,364400.0,22.7332,22.8627,22.726,22.8339,364400.0
2009-08-07 13:30:00,31.76,31.79,31.66,31.66,277800.0,22.8483,22.8699,22.7763,22.7763,277800.0
2009-08-07 13:40:00,31.66,31.67,31.58,31.62,154200.0,22.7763,22.7835,22.7188,22.7476,154200.0
2009-08-07 13:50:00,31.62,31.65,31.51,31.62,223800.0,22.7476,22.7691,22.6684,22.7476,223800.0
2009-08-07 14:00:00,31.63,31.66,31.57,31.58,215100.0,22.7548,22.7763,22.7116,22.7188,215100.0
2009-08-07 14:10:00,31.59,31.63,31.45,31.45,388600.0,22.726,22.7548,22.6253,22.6253,388600.0
2009-08-07 14:20:00,31.45,31.52,31.37,31.52,367900.0,22.6253,22.6756,22.5677,22.6756,367900.0
2009-08-07 14:30:00,31.51,31.53,31.42,31.43,311100.0,22.6684,22.6828,22.6037,22.6109,311100.0
2009-08-07 14:40:00,31.43,31.54,31.42,31.49,267600.0,22.6109,22.69,22.6037,22.654,267600.0
2009-08-07 14:50:00,31.49,31.58,31.48,31.55,272000.0,22.654,22.7188,22.6468,22.6972,272000.0
2009-08-07 15:00:00,31.56,31.61,31.26,31.36,644300.0,22.7044,22.7404,22.4886,22.5605,644300.0
2009-08-07 15:10:00,31.37,31.37,31.24,31.26,447800.0,22.5677,22.5677,22.4742,22.4886,447800.0
2009-08-07 15:20:00,31.27,31.39,31.16,31.36,606500.0,22.4958,22.5821,22.4166,22.5605,606500.0
2009-08-07 15:30:00,31.36,31.39,31.18,31.22,532800.0,22.5605,22.5821,22.431,22.4598,532800.0
2009-08-07 15:40:00,31.22,31.29,31.12,31.18,780700.0,22.4598,22.5102,22.3879,22.431,780700.0
2009-08-07 15:50:00,31.18,31.26,31.13,31.19,1133600.0,22.431,22.4886,22.3951,22.4382,1133600.0
2009-08-10 09:30:00,31.06,31.17,30.85,30.87,487000.0,22.3447,22.4238,22.1936,22.208,487000.0
2009-08-10 09:40:00,30.88,31.2,30.87,31.18,690900.0,22.2152,22.4454,22.208,22.431,690900.0
2009-08-10 09:50:00,31.18,31.36,31.15,31.31,597800.0,22.431,22.5605,22.4094,22.5246,597800.0
2009-08-10 10:00:00,31.31,31.33,31.13,31.15,550800.0,22.5246,22.5389,22.3951,22.4094,550800.0
2009-08-10 10:10:00,31.15,31.19,30.87,30.92,681700.0,22.4094,22.4382,22.208,22.244,681700.0
2009-08-10 10:20:00,30.92,30.92,30.79,30.79,450400.0,22.244,22.244,22.1505,22.1505,450400.0
2009-08-10 10:30:00,30.79,30.8,30.57,30.69,700500.0,22.1505,22.1577,21.9922,22.0785,700500.0
2009-08-10 10:40:00,30.69,30.82,30.62,30.73,389900.0,22.0785,22.172,22.0282,22.1073,389900.0
2009-08-10 10:50:00,30.73,30.82,30.71,30.81,349500.0,22.1073,22.172,22.0929,22.1648,349500.0
2009-08-10 11:00:00,30.81,30.88,30.79,30.83,412300.0,22.1648,22.2152,22.1505,22.1792,412300.0
2009-08-10 11:10:00,30.8,30.92,30.8,30.83,270100.0,22.1577,22.244,22.1577,22.1792,270100.0
2009-08-10 11:20:00,30.84,30.85,30.76,30.83,158500.0,22.1864,22.1936,22.1289,22.1792,158500.0
2009-08-10 11:30:00,30.83,30.94,30.82,30.93,163800.0,22.1792,22.2584,22.172,22.2512,163800.0
2009-08-10 11:40:00,30.93,31.0,30.91,30.96,198800.0,22.2512,22.3015,22.2368,22.2728,198800.0
2009-08-10 11:50:00,30.96,31.01,30.92,30.99,190200.0,22.2728,22.3087,22.244,22.2943,190200.0
2009-08-10 12:00:00,31.0,31.04,30.96,30.99,186000.0,22.3015,22.3303,22.2728,22.2943,186000.0
2009-08-10 12:10:00,31.0,31.03,30.99,31.0,110000.0,22.3015,22.3231,22.2943,22.3015,110000.0
2009-08-10 12:20:00,31.0,31.0,30.85,30.92,155800.0,22.3015,22.3015,22.1936,22.244,155800.0
2009-08-10 12:30:00,30.92,30.95,30.86,30.91,107000.0,22.244,22.2656,22.2008,22.2368,107000.0
2009-08-10 12:40:00,30.92,30.95,30.86,30.9,163800.0,22.244,22.2656,22.2008,22.2296,163800.0
2009-08-10 12:50:00,30.9,30.91,30.79,30.82,178300.0,22.2296,22.2368,22.1505,22.172,178300.0
2009-08-10 13:00:00,30.81,30.81,30.61,30.61,278500.0,22.1648,22.1648,22.021,22.021,278500.0
2009-08-10 13:10:00,30.61,30.71,30.57,30.59,269900.0,22.021,22.0929,21.9922,22.0066,269900.0
2009-08-10 13:20:00,30.58,30.61,30.38,30.48,721200.0,21.9994,22.021,21.8555,21.9274,721200.0
2009-08-10 13:30:00,30.47,30.57,30.42,30.49,379600.0,21.9203,21.9922,21.8843,21.9346,379600.0
2009-08-10 13:40:00,30.5,30.65,30.49,30.59,186900.0,21.9418,22.0497,21.9346,22.0066,186900.0
2009-08-10 13:50:00,30.59,30.63,30.52,30.52,145500.0,22.0066,22.0354,21.9562,21.9562,145500.0
2009-08-10 14:00:00,30.53,30.64,30.52,30.62,201600.0,21.9634,22.0425,21.9562,22.0282,201600.0
2009-08-10 14:10:00,30.62,30.63,30.45,30.54,233300.0,22.0282,22.0354,21.9059,21.9706,233300.0
2009-08-10 14:20:00,30.54,30.66,30.49,30.66,170300.0,21.9706,22.0569,21.9346,22.0569,170300.0
2009-08-10 14:30:00,30.66,30.73,30.61,30.66,181000.0,22.0569,22.1073,22.021,22.0569,181000.0
2009-08-10 14:40:00,30.67,30.73,30.63,30.63,160100.0,22.0641,22.1073,22.0354,22.0354,160100.0
2009-08-10 14:50:00,30.63,30.64,30.52,30.58,406400.0,22.0354,22.0425,21.9562,21.9994,406400.0
2009-08-10 15:00:00,30.58,30.66,30.58,30.63,317500.0,21.9994,22.0569,21.9994,22.0354,317500.0
2009-08-10 15:10:00,30.61,30.78,30.6,30.78,257100.0,22.021,22.1433,22.0138,22.1433,257100.0
2009-08-10 15:20:00,30.77,30.85,30.72,30.73,304300.0,22.1361,22.1936,22.1001,22.1073,304300.0
2009-08-10 15:30:00,30.73,30.78,30.66,30.73,289600.0,22.1073,22.1433,22.0569,22.1073,289600.0
2009-08-10 15:40:00,30.73,30.87,30.68,30.85,476000.0,22.1073,22.208,22.0713,22.1936,476000.0
2009-08-10 15:50:00,30.85,30.87,30.77,30.82,767100.0,22.1936,22.208,22.1361,22.172,767100.0
2009-08-11 09:30:00,30.55,30.65,30.3,30.54,695100.0,21.9778,22.0497,21.798,21.9706,695100.0
2009-08-11 09:40:00,30.53,30.75,30.37,30.38,841300.0,21.9634,22.1217,21.8483,21.8555,841300.0
2009-08-11 09:50:00,30.38,30.48,30.26,30.43,645900.0,21.8555,21.9274,21.7692,21.8915,645900.0
2009-08-11 10:00:00,30.4,30.45,30.3,30.37,653300.0,21.8699,21.9059,21.798,21.8483,653300.0
2009-08-11 10:10:00,30.37,30.54,30.34,30.53,397500.0,21.8483,21.9706,21.8267,21.9634,397500.0
2009-08-11 10:20:00,30.52,30.54,30.3,30.34,389800.0,21.9562,21.9706,21.798,21.8267,389800.0
2009-08-11 10:30:00,30.33,30.55,30.3,30.55,567500.0,21.8195,21.9778,21.798,21.9778,567500.0
2009-08-11 10:40:00,30.54,30.6,30.45,30.49,217000.0,21.9706,22.0138,21.9059,21.9346,217000.0
2009-08-11 10:50:00,30.48,30.58,30.48,30.57,240100.0,21.9274,21.9994,21.9274,21.9922,240100.0
2009-08-11 11:00:00,30.56,30.6,30.36,30.45,356500.0,21.985,22.0138,21.8411,21.9059,356500.0
2009-08-11 11:10:00,30.45,30.5,30.13,30.24,746900.0,21.9059,21.9418,21.6757,21.7548,746900.0
2009-08-11 11:20:00,30.24,30.31,30.16,30.28,386600.0,21.7548,21.8051,21.6972,21.7836,386600.0
2009-08-11 11:30:00,30.28,30.29,30.15,30.2,198900.0,21.7836,21.7908,21.69,21.726,198900.0
2009-08-11 11:40:00,30.21,30.24,30.15,30.19,361200.0,21.7332,21.7548,21.69,21.7188,361200.0
2009-08-11 11:50:00,30.19,30.22,30.12,30.18,261100.0,21.7188,21.7404,21.6685,21.7116,261100.0
2009-08-11 12:00:00,30.18,30.24,30.15,30.17,329000.0,21.7116,21.7548,21.69,21.7044,329000.0
2009-08-11 12:10:00,30.17,30.25,30.08,30.24,279400.0,21.7044,21.762,21.6397,21.7548,279400.0
2009-08-11 12:20:00,30.24,30.25,30.12,30.17,160300.0,21.7548,21.762,21.6685,21.7044,160300.0
2009-08-11 12:30:00,30.17,30.3,30.16,30.22,226700.0,21.7044,21.798,21.6972,21.7404,226700.0
2009-08-11 12:40:00,30.23,30.23,30.03,30.03,238400.0,21.7476,21.7476,21.6037,21.6037,238400.0
2009-08-11 12:50:00,30.04,30.06,29.95,29.96,444400.0,21.6109,21.6253,21.5462,21.5534,444400.0
2009-08-11 13:00:00,29.96,30.06,29.92,30.03,311500.0,21.5534,21.6253,21.5246,21.6037,311500.0
2009-08-11 13:10:00,30.02,30.1,29.94,30.09,260900.0,21.5965,21.6541,21.539,21.6469,260900.0
2009-08-11 13:20:00,30.08,30.15,30.0,30.05,233000.0,21.6397,21.69,21.5821,21.6181,233000.0
2009-08-11 13:30:00,30.05,30.17,30.04,30.11,256300.0,21.6181,21.7044,21.6109,21.6613,256300.0
2009-08-11 13:40:00,30.11,30.23,30.1,30.14,205300.0,21.6613,21.7476,21.6541,21.6828,205300.0
2009-08-11 13:50:00,30.15,30.27,30.14,30.16,256700.0,21.69,21.7764,21.6828,21.6972,256700.0
2009-08-11 14:00:00,30.16,30.3,30.12,30.25,410900.0,21.6972,21.798,21.6685,21.762,410900.0
2009-08-11 14:10:00,30.27,30.31,30.17,30.22,301200.0,21.7764,21.8051,21.7044,21.7404,301200.0
2009-08-11 14:20:00,30.23,30.29,30.15,30.19,203500.0,21.7476,21.7908,21.69,21.7188,203500.0
2009-08-11 14:30:00,30.19,30.2,30.12,30.13,167300.0,21.7188,21.726,21.6685,21.6757,167300.0
2009-08-11 14:40:00,30.12,30.18,30.0,30.01,201300.0,21.6685,21.7116,21.5821,21.5893,201300.0
2009-08-11 14:50:00,30.02,30.15,30.0,30.12,319300.0,21.5965,21.69,21.5821,21.6685,319300.0
2009-08-11 15:00:00,30.13,30.2,30.07,30.11,372400.0,21.6757,21.726,21.6325,21.6613,372400.0
2009-08-11 15:10:00,30.1,30.12,29.98,30.06,290900.0,21.6541,21.6685,21.5677,21.6253,290900.0
2009-08-11 15:20:00,30.07,30.13,30.02,30.09,276900.0,21.6325,21.6757,21.5965,21.6469,276900.0
2009-08-11 15:30:00,30.09,30.09,30.0,30.06,400400.0,21.6469,21.6469,21.5821,21.6253,400400.0
2009-08-11 15:40:00,30.06,30.19,30.06,30.06,577000.0,21.6253,21.7188,21.6253,21.6253,577000.0
2009-08-11 15:50:00,30.07,30.12,29.89,29.92,1703500.0,21.6325,21.6685,21.503,21.5246,1703500.0
2009-08-12 09:30:00,29.77,30.01,29.69,29.81,788700.0,21.4167,21.5893,21.3591,21.4454,788700.0
2009-08-12 09:40:00,29.82,29.92,29.65,29.83,705600.0,21.4526,21.5246,21.3303,21.4598,705600.0
2009-08-12 09:50:00,29.83,30.03,29.83,29.86,639200.0,21.4598,21.6037,21.4598,21.4814,639200.0
2009-08-12 10:00:00,29.85,29.94,29.69,29.87,1286200.0,21.4742,21.539,21.3591,21.4886,1286200.0
2009-08-12 10:10:00,29.87,29.91,29.72,29.82,453900.0,21.4886,21.5174,21.3807,21.4526,453900.0
2009-08-12 10:20:00,29.81,29.91,29.76,29.9,466900.0,21.4454,21.5174,21.4095,21.5102,466900.0
2009-08-12 10:30:00,29.9,30.11,29.86,30.0,866200.0,21.5102,21.6613,21.4814,21.5821,866200.0
2009-08-12 10:40:00,30.01,30.15,29.95,30.12,425600.0,21.5893,21.69,21.5462,21.6685,425600.0
2009-08-12 10:50:00,30.11,30.22,30.08,30.18,399300.0,21.6613,21.7404,21.6397,21.7116,399300.0
2009-08-12 11:00:00,30.19,30.19,30.09,30.15,343300.0,21.7188,21.7188,21.6469,21.69,343300.0
2009-08-12 11:10:00,30.16,30.22,30.14,30.19,345200.0,21.6972,21.7404,21.6828,21.7188,345200.0
2009-08-12 11:20:00,30.19,30.23,30.13,30.18,212900.0,21.7188,21.7476,21.6757,21.7116,212900.0
2009-08-12 11:30:00,30.18,30.22,30.14,30.14,170000.0,21.7116,21.7404,21.6828,21.6828,170000.0
2009-08-12 11:40:00,30.14,30.21,30.1,30.2,325500.0,21.6828,21.7332,21.6541,21.726,325500.0
2009-08-12 11:50:00,30.19,30.23,30.13,30.14,353000.0,21.7188,21.7476,21.6757,21.6828,353000.0
2009-08-12 12:00:00,30.13,30.14,29.93,29.95,420500.0,21.6757,21.6828,21.5318,21.5462,420500.0
2009-08-12 12:10:00,29.95,29.98,29.93,29.95,110400.0,21.5462,21.5677,21.5318,21.5462,110400.0
2009-08-12 12:20:00,29.96,29.96,29.8,29.89,474000.0,21.5534,21.5534,21.4383,21.503,474000.0
2009-08-12 12:30:00,29.9,29.9,29.75,29.83,301000.0,21.5102,21.5102,21.4023,21.4598,301000.0
2009-08-12 12:40:00,29.84,29.86,29.79,29.84,186800.0,21.467,21.4814,21.4311,21.467,186800.0
2009-08-12 12:50:00,29.84,29.96,29.79,29.95,239200.0,21.467,21.5534,21.4311,21.5462,239200.0
2009-08-12 13:00:00,29.95,29.98,29.86,29.96,195600.0,21.5462,21.5677,21.4814,21.5534,195600.0
2009-08-12 13:10:00,29.97,30.03,29.96,30.0,243400.0,21.5605,21.6037,21.5534,21.5821,243400.0
2009-08-12 13:20:00,30.0,30.05,30.0,30.01,169100.0,21.5821,21.6181,21.5821,21.5893,169100.0
2009-08-12 13:30:00,30.01,30.01,29.84,29.86,243900.0,21.5893,21.5893,21.467,21.4814,243900.0
2009-08-12 13:40:00,29.85,29.93,29.84,29.92,106500.0,21.4742,21.5318,21.467,21.5246,106500.0
2009-08-12 13:50:00,29.91,30.01,29.89,29.98,159900.0,21.5174,21.5893,21.503,21.5677,159900.0
2009-08-12 14:00:00,29.99,30.06,29.97,30.05,178200.0,21.5749,21.6253,21.5605,21.6181,178200.0
2009-08-12 14:10:00,30.05,30.22,29.95,29.98,321000.0,21.6181,21.7404,21.5462,21.5677,321000.0
2009-08-12 14:20:00,29.98,30.15,29.88,29.88,256700.0,21.5677,21.69,21.4958,21.4958,256700.0
2009-08-12 14:30:00,29.87,30.01,29.68,29.74,758200.0,21.4886,21.5893,21.3519,21.3951,758200.0
2009-08-12 14:40:00,29.73,29.81,29.61,29.8,398900.0,21.3879,21.4454,21.3016,21.4383,398900.0
2009-08-12 14:50:00,29.8,30.05,29.75,30.05,618400.0,21.4383,21.6181,21.4023,21.6181,618400.0
2009-08-12 15:00:00,30.05,30.1,29.94,29.98,637700.0,21.6181,21.6541,21.539,21.5677,637700.0
2009-08-12 15:10:00,29.97,30.07,29.95,30.02,388300.0,21.5605,21.6325,21.5462,21.5965,388300.0
2009-08-12 15:20:00,30.02,30.07,29.91,30.02,394500.0,21.5965,21.6325,21.5174,21.5965,394500.0
2009-08-12 15:30:00,30.02,30.19,30.01,30.12,555800.0,21.5965,21.7188,21.5893,21.6685,555800.0
2009-08-12 15:40:00,30.12,30.12,29.9,29.97,558700.0,21.6685,21.6685,21.5102,21.5605,558700.0
2009-08-12 15:50:00,29.98,30.01,29.84,29.95,890000.0,21.5677,21.5893,21.467,21.5462,890000.0
2009-08-13 09:30:00,30.42,30.42,29.72,29.85,552600.0,21.8843,21.8843,21.3807,21.4742,552600.0
2009-08-13 09:40:00,29.84,30.4,29.5,29.5,720000.0,21.467,21.8699,21.2224,21.2224,720000.0
2009-08-13 09:50:00,29.5,30.43,29.44,29.48,1542400.0,21.2224,21.8915,21.1793,21.208,1542400.0
2009-08-13 10:00:00,29.48,29.78,29.31,29.74,1139800.0,21.208,21.4239,21.0857,21.3951,1139800.0
2009-08-13 10:10:00,29.72,29.87,29.67,29.79,392700.0,21.3807,21.4886,21.3447,21.4311,392700.0
2009-08-13 10:20:00,29.78,29.87,29.69,29.81,428600.0,21.4239,21.4886,21.3591,21.4454,428600.0
2009-08-13 10:30:00,29.8,29.87,29.8,29.84,404400.0,21.4383,21.4886,21.4383,21.467,404400.0
2009-08-13 10:40:00,29.85,29.92,29.84,29.89,339500.0,21.4742,21.5246,21.467,21.503,339500.0
2009-08-13 10:50:00,29.89,30.12,29.88,30.0,403000.0,21.503,21.6685,21.4958,21.5821,403000.0
2009-08-13 11:00:00,30.01,30.05,29.93,30.04,504200.0,21.5893,21.6181,21.5318,21.6109,504200.0
2009-08-13 11:10:00,30.05,30.06,29.72,29.79,527800.0,21.6181,21.6253,21.3807,21.4311,527800.0
2009-08-13 11:20:00,29.79,29.85,29.71,29.85,258300.0,21.4311,21.4742,21.3735,21.4742,258300.0
2009-08-13 11:30:00,29.85,29.85,29.67,29.83,424200.0,21.4742,21.4742,21.3447,21.4598,424200.0
2009-08-13 11:40:00,29.83,29.84,29.76,29.78,130900.0,21.4598,21.467,21.4095,21.4239,130900.0
2009-08-13 11:50:00,29.77,29.77,29.64,29.68,397900.0,21.4167,21.4167,21.3231,21.3519,397900.0
2009-08-13 12:00:00,29.69,29.75,29.64,29.69,395100.0,21.3591,21.4023,21.3231,21.3591,395100.0
2009-08-13 12:10:00,29.69,29.76,29.67,29.74,264500.0,21.3591,21.4095,21.3447,21.3951,264500.0
2009-08-13 12:20:00,29.75,29.75,29.67,29.68,215500.0,21.4023,21.4023,21.3447,21.3519,215500.0
2009-08-13 12:30:00,29.68,29.72,29.68,29.7,276200.0,21.3519,21.3807,21.3519,21.3663,276200.0
2009-08-13 12:40:00,29.71,29.72,29.68,29.71,139400.0,21.3735,21.3807,21.3519,21.3735,139400.0
2009-08-13 12:50:00,29.72,29.75,29.68,29.72,141900.0,21.3807,21.4023,21.3519,21.3807,141900.0
2009-08-13 13:00:00,29.73,29.84,29.69,29.78,430200.0,21.3879,21.467,21.3591,21.4239,430200.0
2009-08-13 13:10:00,29.79,29.81,29.68,29.71,406100.0,21.4311,21.4454,21.3519,21.3735,406100.0
2009-08-13 13:20:00,29.71,29.77,29.68,29.68,196700.0,21.3735,21.4167,21.3519,21.3519,196700.0
2009-08-13 13:30:00,29.68,29.72,29.68,29.69,150800.0,21.3519,21.3807,21.3519,21.3591,150800.0
2009-08-13 13:40:00,29.69,29.7,29.68,29.69,84800.0,21.3591,21.3663,21.3519,21.3591,84800.0
2009-08-13 13:50:00,29.68,29.71,29.6,29.7,424400.0,21.3519,21.3735,21.2944,21.3663,424400.0
2009-08-13 14:00:00,29.69,29.7,29.56,29.57,206000.0,21.3591,21.3663,21.2656,21.2728,206000.0
2009-08-13 14:10:00,29.57,29.58,29.47,29.56,514500.0,21.2728,21.28,21.2008,21.2656,514500.0
2009-08-13 14:20:00,29.57,29.57,29.5,29.53,252100.0,21.2728,21.2728,21.2224,21.244,252100.0
2009-08-13 14:30:00,29.53,29.6,29.52,29.6,371400.0,21.244,21.2944,21.2368,21.2944,371400.0
2009-08-13 14:40:00,29.59,29.68,29.58,29.67,238800.0,21.2872,21.3519,21.28,21.3447,238800.0
2009-08-13 14:50:00,29.67,29.72,29.61,29.61,290100.0,21.3447,21.3807,21.3016,21.3016,290100.0
2009-08-13 15:00:00,29.62,29.7,29.62,29.68,264300.0,21.3088,21.3663,21.3088,21.3519,264300.0
2009-08-13 15:10:00,29.68,29.81,29.68,29.71,589900.0,21.3519,21.4454,21.3519,21.3735,589900.0
2009-08-13 15:20:00,29.71,29.79,29.68,29.71,447400.0,21.3735,21.4311,21.3519,21.3735,447400.0
2009-08-13 15:30:00,29.72,29.75,29.66,29.7,511500.0,21.3807,21.4023,21.3375,21.3663,511500.0
2009-08-13 15:40:00,29.71,29.79,29.69,29.73,672800.0,21.3735,21.4311,21.3591,21.3879,672800.0
2009-08-13 15:50:00,29.73,29.9,29.72,29.88,1067900.0,21.3879,21.5102,21.3807,21.4958,1067900.0
2009-08-14 09:30:00,29.87,29.92,29.55,29.63,570700.0,21.4886,21.5246,21.2584,21.316,570700.0
2009-08-14 09:40:00,29.62,29.74,29.55,29.62,593500.0,21.3088,21.3951,21.2584,21.3088,593500.0
2009-08-14 09:50:00,29.64,29.78,29.41,29.51,750000.0,21.3231,21.4239,21.1577,21.2296,750000.0
2009-08-14 10:00:00,29.5,29.56,29.35,29.38,647900.0,21.2224,21.2656,21.1145,21.1361,647900.0
2009-08-14 10:10:00,29.39,29.46,29.29,29.34,566300.0,21.1433,21.1937,21.0714,21.1073,566300.0
2009-08-14 10:20:00,29.32,29.51,29.26,29.45,537400.0,21.0929,21.2296,21.0498,21.1865,537400.0
2009-08-14 10:30:00,29.46,29.5,29.36,29.44,477100.0,21.1937,21.2224,21.1217,21.1793,477100.0
2009-08-14 10:40:00,29.45,29.5,29.37,29.44,363500.0,21.1865,21.2224,21.1289,21.1793,363500.0
2009-08-14 10:50:00,29.45,29.53,29.42,29.53,237800.0,21.1865,21.244,21.1649,21.244,237800.0
2009-08-14 11:00:00,29.53,29.54,29.46,29.5,200000.0,21.244,21.2512,21.1937,21.2224,200000.0
2009-08-14 11:10:00,29.51,29.52,29.41,29.44,232600.0,21.2296,21.2368,21.1577,21.1793,232600.0
2009-08-14 11:20:00,29.43,29.5,29.42,29.42,164200.0,21.1721,21.2224,21.1649,21.1649,164200.0
2009-08-14 11:30:00,29.42,29.47,29.37,29.43,241300.0,21.1649,21.2008,21.1289,21.1721,241300.0
2009-08-14 11:40:00,29.43,29.47,29.43,29.46,88800.0,21.1721,21.2008,21.1721,21.1937,88800.0
2009-08-14 11:50:00,29.46,29.46,29.42,29.45,107100.0,21.1937,21.1937,21.1649,21.1865,107100.0
2009-08-14 12:00:00,29.44,29.45,29.37,29.39,124100.0,21.1793,21.1865,21.1289,21.1433,124100.0
2009-08-14 12:10:00,29.38,29.38,29.33,29.36,176800.0,21.1361,21.1361,21.1001,21.1217,176800.0
2009-08-14 12:20:00,29.36,29.37,29.33,29.33,102100.0,21.1217,21.1289,21.1001,21.1001,102100.0
2009-08-14 12:30:00,29.33,29.36,29.31,29.36,120400.0,21.1001,21.1217,21.0857,21.1217,120400.0
2009-08-14 12:40:00,29.36,29.43,29.35,29.42,177700.0,21.1217,21.1721,21.1145,21.1649,177700.0
2009-08-14 12:50:00,29.42,29.45,29.38,29.43,113600.0,21.1649,21.1865,21.1361,21.1721,113600.0
2009-08-14 13:00:00,29.44,29.45,29.38,29.38,67500.0,21.1793,21.1865,21.1361,21.1361,67500.0
2009-08-14 13:10:00,29.38,29.51,29.36,29.5,250500.0,21.1361,21.2296,21.1217,21.2224,250500.0
2009-08-14 13:20:00,29.51,29.53,29.43,29.45,183300.0,21.2296,21.244,21.1721,21.1865,183300.0
2009-08-14 13:30:00,29.45,29.5,29.41,29.47,204000.0,21.1865,21.2224,21.1577,21.2008,204000.0
2009-08-14 13:40:00,29.47,29.5,29.44,29.46,117600.0,21.2008,21.2224,21.1793,21.1937,117600.0
2009-08-14 13:50:00,29.47,29.48,29.41,29.46,122200.0,21.2008,21.208,21.1577,21.1937,122200.0
2009-08-14 14:00:00,29.47,29.52,29.45,29.48,164400.0,21.2008,21.2368,21.1865,21.208,164400.0
2009-08-14 14:10:00,29.47,29.54,29.47,29.51,182100.0,21.2008,21.2512,21.2008,21.2296,182100.0
2009-08-14 14:20:00,29.51,29.56,29.47,29.5,158500.0,21.2296,21.2656,21.2008,21.2224,158500.0
2009-08-14 14:30:00,29.51,29.61,29.49,29.59,222500.0,21.2296,21.3016,21.2152,21.2872,222500.0
2009-08-14 14:40:00,29.59,29.72,29.58,29.7,338000.0,21.2872,21.3807,21.28,21.3663,338000.0
2009-08-14 14:50:00,29.7,29.76,29.65,29.7,333200.0,21.3663,21.4095,21.3303,21.3663,333200.0
2009-08-14 15:00:00,29.71,29.73,29.67,29.68,168600.0,21.3735,21.3879,21.3447,21.3519,168600.0
2009-08-14 15:10:00,29.68,29.72,29.62,29.72,222000.0,21.3519,21.3807,21.3088,21.3807,222000.0
2009-08-14 15:20:00,29.72,29.72,29.59,29.61,231600.0,21.3807,21.3807,21.2872,21.3016,231600.0
2009-08-14 15:30:00,29.62,29.67,29.54,29.64,437000.0,21.3088,21.3447,21.2512,21.3231,437000.0
2009-08-14 15:40:00,29.64,29.74,29.62,29.64,488500.0,21.3231,21.3951,21.3088,21.3231,488500.0
2009-08-14 15:50:00,29.64,29.78,29.61,29.77,1048100.0,21.3231,21.4239,21.3016,21.4167,1048100.0
2009-08-17 09:30:00,28.92,29.01,28.62,28.74,951200.0,20.8052,20.8699,20.5894,20.6757,951200.0
2009-08-17 09:40:00,28.73,28.84,28.68,28.81,914800.0,20.6685,20.7476,20.6325,20.726,914800.0
2009-08-17 09:50:00,28.81,29.1,28.79,29.03,1245800.0,20.726,20.9347,20.7117,20.8843,1245800.0
2009-08-17 10:00:00,29.02,29.05,28.85,28.93,707800.0,20.8771,20.8987,20.7548,20.8124,707800.0
2009-08-17 10:10:00,28.92,28.97,28.89,28.92,693100.0,20.8052,20.8411,20.7836,20.8052,693100.0
2009-08-17 10:20:00,28.92,29.17,28.91,29.14,511800.0,20.8052,20.985,20.798,20.9634,511800.0
2009-08-17 10:30:00,29.14,29.18,29.05,29.11,545000.0,20.9634,20.9922,20.8987,20.9419,545000.0
2009-08-17 10:40:00,29.11,29.2,29.03,29.06,395700.0,20.9419,21.0066,20.8843,20.9059,395700.0
2009-08-17 10:50:00,29.05,29.1,28.98,28.99,305300.0,20.8987,20.9347,20.8483,20.8555,305300.0
2009-08-17 11:00:00,28.99,28.99,28.87,28.88,334500.0,20.8555,20.8555,20.7692,20.7764,334500.0
2009-08-17 11:10:00,28.88,28.92,28.75,28.76,387600.0,20.7764,20.8052,20.6829,20.6901,387600.0
2009-08-17 11:20:00,28.76,28.86,28.76,28.81,331900.0,20.6901,20.762,20.6901,20.726,331900.0
2009-08-17 11:30:00,28.8,28.81,28.75,28.8,214500.0,20.7188,20.726,20.6829,20.7188,214500.0
2009-08-17 11:40:00,28.8,28.85,28.75,28.76,246300.0,20.7188,20.7548,20.6829,20.6901,246300.0
2009-08-17 11:50:00,28.76,28.86,28.76,28.83,204400.0,20.6901,20.762,20.6901,20.7404,204400.0
2009-08-17 12:00:00,28.82,28.83,28.75,28.76,146500.0,20.7332,20.7404,20.6829,20.6901,146500.0
2009-08-17 12:10:00,28.76,28.76,28.67,28.69,292000.0,20.6901,20.6901,20.6253,20.6397,292000.0
2009-08-17 12:20:00,28.7,28.8,28.68,28.79,212000.0,20.6469,20.7188,20.6325,20.7117,212000.0
2009-08-17 12:30:00,28.8,28.84,28.79,28.82,182500.0,20.7188,20.7476,20.7117,20.7332,182500.0
2009-08-17 12:40:00,28.82,28.82,28.76,28.78,200800.0,20.7332,20.7332,20.6901,20.7045,200800.0
2009-08-17 12:50:00,28.78,28.83,28.78,28.82,73300.0,20.7045,20.7404,20.7045,20.7332,73300.0
2009-08-17 13:00:00,28.83,28.83,28.7,28.77,239000.0,20.7404,20.7404,20.6469,20.6973,239000.0
2009-08-17 13:10:00,28.77,28.86,28.75,28.85,254700.0,20.6973,20.762,20.6829,20.7548,254700.0
2009-08-17 13:20:00,28.85,28.85,28.79,28.84,83900.0,20.7548,20.7548,20.7117,20.7476,83900.0
2009-08-17 13:30:00,28.83,28.83,28.76,28.8,134400.0,20.7404,20.7404,20.6901,20.7188,134400.0
2009-08-17 13:40:00,28.8,28.85,28.77,28.83,120800.0,20.7188,20.7548,20.6973,20.7404,120800.0
2009-08-17 13:50:00,28.83,28.89,28.81,28.89,204400.0,20.7404,20.7836,20.726,20.7836,204400.0
2009-08-17 14:00:00,28.89,28.91,28.84,28.84,187200.0,20.7836,20.798,20.7476,20.7476,187200.0
2009-08-17 14:10:00,28.84,28.86,28.8,28.8,209900.0,20.7476,20.762,20.7188,20.7188,209900.0
2009-08-17 14:20:00,28.8,28.84,28.77,28.83,210100.0,20.7188,20.7476,20.6973,20.7404,210100.0
2009-08-17 14:30:00,28.83,28.84,28.77,28.78,113800.0,20.7404,20.7476,20.6973,20.7045,113800.0
2009-08-17 14:40:00,28.78,28.79,28.72,28.73,142000.0,20.7045,20.7117,20.6613,20.6685,142000.0
2009-08-17 14:50:00,28.74,28.78,28.73,28.74,108600.0,20.6757,20.7045,20.6685,20.6757,108600.0
2009-08-17 15:00:00,28.73,28.82,28.73,28.79,225300.0,20.6685,20.7332,20.6685,20.7117,225300.0
2009-08-17 15:10:00,28.79,28.79,28.72,28.74,217200.0,20.7117,20.7117,20.6613,20.6757,217200.0
2009-08-17 15:20:00,28.74,28.74,28.55,28.63,533900.0,20.6757,20.6757,20.539,20.5965,533900.0
2009-08-17 15:30:00,28.62,28.67,28.6,28.62,293900.0,20.5894,20.6253,20.575,20.5894,293900.0
2009-08-17 15:40:00,28.62,28.62,28.51,28.54,1188800.0,20.5894,20.5894,20.5102,20.5318,1188800.0
2009-08-17 15:50:00,28.54,28.66,28.53,28.59,1544500.0,20.5318,20.6181,20.5246,20.5678,1544500.0
2009-08-18 09:30:00,28.85,29.04,28.76,28.81,723900.0,20.7548,20.8915,20.6901,20.726,723900.0
2009-08-18 09:40:00,28.81,28.92,28.57,28.62,612000.0,20.726,20.8052,20.5534,20.5894,612000.0
2009-08-18 09:50:00,28.62,28.69,28.58,28.58,401400.0,20.5894,20.6397,20.5606,20.5606,401400.0
2009-08-18 10:00:00,28.58,28.74,28.56,28.58,597800.0,20.5606,20.6757,20.5462,20.5606,597800.0
2009-08-18 10:10:00,28.58,28.7,28.58,28.6,438200.0,20.5606,20.6469,20.5606,20.575,438200.0
2009-08-18 10:20:00,28.6,28.63,28.54,28.54,351200.0,20.575,20.5965,20.5318,20.5318,351200.0
2009-08-18 10:30:00,28.53,28.58,28.51,28.58,455500.0,20.5246,20.5606,20.5102,20.5606,455500.0
2009-08-18 10:40:00,28.57,28.65,28.57,28.64,374600.0,20.5534,20.6109,20.5534,20.6037,374600.0
2009-08-18 10:50:00,28.65,28.7,28.6,28.63,215400.0,20.6109,20.6469,20.575,20.5965,215400.0
2009-08-18 11:00:00,28.62,28.72,28.62,28.69,325600.0,20.5894,20.6613,20.5894,20.6397,325600.0
2009-08-18 11:10:00,28.69,28.78,28.67,28.77,383800.0,20.6397,20.7045,20.6253,20.6973,383800.0
2009-08-18 11:20:00,28.78,28.8,28.72,28.73,220000.0,20.7045,20.7188,20.6613,20.6685,220000.0
2009-08-18 11:30:00,28.73,28.88,28.71,28.85,495900.0,20.6685,20.7764,20.6541,20.7548,495900.0
2009-08-18 11:40:00,28.85,28.85,28.79,28.81,152500.0,20.7548,20.7548,20.7117,20.726,152500.0
2009-08-18 11:50:00,28.81,28.85,28.75,28.77,253000.0,20.726,20.7548,20.6829,20.6973,253000.0
2009-08-18 12:00:00,28.78,28.95,28.78,28.87,328500.0,20.7045,20.8268,20.7045,20.7692,328500.0
2009-08-18 12:10:00,28.87,28.93,28.83,28.93,169800.0,20.7692,20.8124,20.7404,20.8124,169800.0
2009-08-18 12:20:00,28.93,28.94,28.88,28.88,103300.0,20.8124,20.8196,20.7764,20.7764,103300.0
2009-08-18 12:30:00,28.89,28.89,28.81,28.83,85000.0,20.7836,20.7836,20.726,20.7404,85000.0
2009-08-18 12:40:00,28.83,28.93,28.82,28.92,127800.0,20.7404,20.8124,20.7332,20.8052,127800.0
2009-08-18 12:50:00,28.91,28.93,28.87,28.92,78800.0,20.798,20.8124,20.7692,20.8052,78800.0
2009-08-18 13:00:00,28.92,28.95,28.88,28.9,240100.0,20.8052,20.8268,20.7764,20.7908,240100.0
2009-08-18 13:10:00,28.89,28.9,28.79,28.82,200900.0,20.7836,20.7908,20.7117,20.7332,200900.0
2009-08-18 13:20:00,28.82,28.87,28.82,28.87,91500.0,20.7332,20.7692,20.7332,20.7692,91500.0
2009-08-18 13:30:00,28.87,28.89,28.79,28.81,247200.0,20.7692,20.7836,20.7117,20.726,247200.0
2009-08-18 13:40:00,28.8,28.82,28.79,28.79,104800.0,20.7188,20.7332,20.7117,20.7117,104800.0
2009-08-18 13:50:00,28.8,28.8,28.75,28.77,125700.0,20.7188,20.7188,20.6829,20.6973,125700.0
2009-08-18 14:00:00,28.77,28.8,28.76,28.8,139200.0,20.6973,20.7188,20.6901,20.7188,139200.0
2009-08-18 14:10:00,28.79,28.88,28.79,28.86,175600.0,20.7117,20.7764,20.7117,20.762,175600.0
2009-08-18 14:20:00,28.86,28.89,28.83,28.88,119900.0,20.762,20.7836,20.7404,20.7764,119900.0
2009-08-18 14:30:00,28.87,28.89,28.8,28.81,137700.0,20.7692,20.7836,20.7188,20.726,137700.0
2009-08-18 14:40:00,28.81,28.88,28.81,28.82,185300.0,20.726,20.7764,20.726,20.7332,185300.0
2009-08-18 14:50:00,28.81,28.84,28.75,28.77,155100.0,20.726,20.7476,20.6829,20.6973,155100.0
2009-08-18 15:00:00,28.77,28.85,28.77,28.77,144100.0,20.6973,20.7548,20.6973,20.6973,144100.0
2009-08-18 15:10:00,28.78,28.8,28.77,28.77,138900.0,20.7045,20.7188,20.6973,20.6973,138900.0
2009-08-18 15:20:00,28.78,28.78,28.7,28.73,225400.0,20.7045,20.7045,20.6469,20.6685,225400.0
2009-08-18 15:30:00,28.73,28.73,28.66,28.7,320000.0,20.6685,20.6685,20.6181,20.6469,320000.0
2009-08-18 15:40:00,28.7,28.79,28.69,28.77,386800.0,20.6469,20.7117,20.6397,20.6973,386800.0
2009-08-18 15:50:00,28.77,28.85,28.69,28.78,906100.0,20.6973,20.7548,20.6397,20.7045,906100.0
2009-08-19 09:30:00,28.26,28.47,28.1,28.37,535500.0,20.3304,20.4814,20.2153,20.4095,535500.0
2009-08-19 09:40:00,28.38,28.41,28.2,28.35,442400.0,20.4167,20.4383,20.2872,20.3951,442400.0
2009-08-19 09:50:00,28.35,28.46,28.32,28.45,608700.0,20.3951,20.4742,20.3735,20.4671,608700.0
2009-08-19 10:00:00,28.44,28.68,28.44,28.63,541300.0,20.4599,20.6325,20.4599,20.5965,541300.0
2009-08-19 10:10:00,28.62,28.71,28.54,28.58,381200.0,20.5894,20.6541,20.5318,20.5606,381200.0
2009-08-19 10:20:00,28.59,28.62,28.49,28.56,236300.0,20.5678,20.5894,20.4958,20.5462,236300.0
2009-08-19 10:30:00,28.56,28.63,28.48,28.56,409800.0,20.5462,20.5965,20.4886,20.5462,409800.0
2009-08-19 10:40:00,28.55,28.58,28.46,28.5,175600.0,20.539,20.5606,20.4742,20.503,175600.0
2009-08-19 10:50:00,28.5,28.53,28.42,28.49,185100.0,20.503,20.5246,20.4455,20.4958,185100.0
2009-08-19 11:00:00,28.49,28.59,28.45,28.53,256400.0,20.4958,20.5678,20.4671,20.5246,256400.0
2009-08-19 11:10:00,28.53,28.63,28.5,28.62,172000.0,20.5246,20.5965,20.503,20.5894,172000.0
2009-08-19 11:20:00,28.62,28.63,28.56,28.6,113100.0,20.5894,20.5965,20.5462,20.575,113100.0
2009-08-19 11:30:00,28.6,28.63,28.54,28.61,158200.0,20.575,20.5965,20.5318,20.5822,158200.0
2009-08-19 11:40:00,28.61,28.62,28.54,28.6,131000.0,20.5822,20.5894,20.5318,20.575,131000.0
2009-08-19 11:50:00,28.6,28.77,28.58,28.71,455500.0,20.575,20.6973,20.5606,20.6541,455500.0
2009-08-19 12:00:00,28.71,28.85,28.65,28.84,494700.0,20.6541,20.7548,20.6109,20.7476,494700.0
2009-08-19 12:10:00,28.84,28.91,28.76,28.77,436200.0,20.7476,20.798,20.6901,20.6973,436200.0
2009-08-19 12:20:00,28.77,28.79,28.73,28.78,161900.0,20.6973,20.7117,20.6685,20.7045,161900.0
2009-08-19 12:30:00,28.78,28.83,28.73,28.82,142700.0,20.7045,20.7404,20.6685,20.7332,142700.0
2009-08-19 12:40:00,28.83,28.83,28.78,28.8,75400.0,20.7404,20.7404,20.7045,20.7188,75400.0
2009-08-19 12:50:00,28.8,28.95,28.8,28.92,309400.0,20.7188,20.8268,20.7188,20.8052,309400.0
2009-08-19 13:00:00,28.93,28.98,28.87,28.97,195500.0,20.8124,20.8483,20.7692,20.8411,195500.0
2009-08-19 13:10:00,28.97,29.0,28.89,28.92,216100.0,20.8411,20.8627,20.7836,20.8052,216100.0
2009-08-19 13:20:00,28.91,28.94,28.88,28.89,166100.0,20.798,20.8196,20.7764,20.7836,166100.0
2009-08-19 13:30:00,28.9,28.96,28.88,28.96,170800.0,20.7908,20.834,20.7764,20.834,170800.0
2009-08-19 13:40:00,28.96,28.96,28.89,28.91,132600.0,20.834,20.834,20.7836,20.798,132600.0
2009-08-19 13:50:00,28.91,28.91,28.89,28.91,57200.0,20.798,20.798,20.7836,20.798,57200.0
2009-08-19 14:00:00,28.91,28.92,28.72,28.77,450300.0,20.798,20.8052,20.6613,20.6973,450300.0
2009-08-19 14:10:00,28.76,28.81,28.68,28.77,613400.0,20.6901,20.726,20.6325,20.6973,613400.0
2009-08-19 14:20:00,28.76,28.84,28.76,28.77,442900.0,20.6901,20.7476,20.6901,20.6973,442900.0
2009-08-19 14:30:00,28.77,28.78,28.63,28.69,269300.0,20.6973,20.7045,20.5965,20.6397,269300.0
2009-08-19 14:40:00,28.7,28.75,28.67,28.68,183100.0,20.6469,20.6829,20.6253,20.6325,183100.0
2009-08-19 14:50:00,28.68,28.79,28.68,28.77,234500.0,20.6325,20.7117,20.6325,20.6973,234500.0
2009-08-19 15:00:00,28.77,28.77,28.69,28.7,255300.0,20.6973,20.6973,20.6397,20.6469,255300.0
2009-08-19 15:10:00,28.69,28.72,28.65,28.68,294300.0,20.6397,20.6613,20.6109,20.6325,294300.0
2009-08-19 15:20:00,28.68,28.75,28.65,28.75,274300.0,20.6325,20.6829,20.6109,20.6829,274300.0
2009-08-19 15:30:00,28.75,28.78,28.68,28.75,351700.0,20.6829,20.7045,20.6325,20.6829,351700.0
2009-08-19 15:40:00,28.75,28.82,28.74,28.78,346600.0,20.6829,20.7332,20.6757,20.7045,346600.0
2009-08-19 15:50:00,28.78,28.95,28.78,28.9,907400.0,20.7045,20.8268,20.7045,20.7908,907400.0
2009-08-20 09:30:00,28.89,29.24,28.72,29.09,589900.0,20.7836,21.0354,20.6613,20.9275,589900.0
2009-08-20 09:40:00,29.09,29.18,28.98,29.08,397700.0,20.9275,20.9922,20.8483,20.9203,397700.0
2009-08-20 09:50:00,29.07,29.13,29.01,29.12,306900.0,20.9131,20.9562,20.8699,20.9491,306900.0
2009-08-20 10:00:00,29.13,29.18,29.06,29.09,477800.0,20.9562,20.9922,20.9059,20.9275,477800.0
2009-08-20 10:10:00,29.09,29.11,29.01,29.06,292400.0,20.9275,20.9419,20.8699,20.9059,292400.0
2009-08-20 10:20:00,29.06,29.08,28.95,29.02,312500.0,20.9059,20.9203,20.8268,20.8771,312500.0
2009-08-20 10:30:00,29.02,29.13,28.97,29.13,343800.0,20.8771,20.9562,20.8411,20.9562,343800.0
2009-08-20 10:40:00,29.13,29.22,29.1,29.18,285100.0,20.9562,21.021,20.9347,20.9922,285100.0
2009-08-20 10:50:00,29.19,29.22,29.14,29.22,191000.0,20.9994,21.021,20.9634,21.021,191000.0
2009-08-20 11:00:00,29.21,29.34,29.18,29.33,541800.0,21.0138,21.1073,20.9922,21.1001,541800.0
2009-08-20 11:10:00,29.34,29.4,29.33,29.38,552000.0,21.1073,21.1505,21.1001,21.1361,552000.0
2009-08-20 11:20:00,29.38,29.39,29.26,29.33,540000.0,21.1361,21.1433,21.0498,21.1001,540000.0
2009-08-20 11:30:00,29.32,29.4,29.29,29.34,462900.0,21.0929,21.1505,21.0714,21.1073,462900.0
2009-08-20 11:40:00,29.35,29.38,29.34,29.37,119800.0,21.1145,21.1361,21.1073,21.1289,119800.0
2009-08-20 11:50:00,29.37,29.43,29.36,29.37,248400.0,21.1289,21.1721,21.1217,21.1289,248400.0
2009-08-20 12:00:00,29.37,29.42,29.37,29.41,116500.0,21.1289,21.1649,21.1289,21.1577,116500.0
2009-08-20 12:10:00,29.41,29.42,29.38,29.42,85100.0,21.1577,21.1649,21.1361,21.1649,85100.0
2009-08-20 12:20:00,29.41,29.42,29.36,29.4,187900.0,21.1577,21.1649,21.1217,21.1505,187900.0
2009-08-20 12:30:00,29.4,29.44,29.39,29.42,98900.0,21.1505,21.1793,21.1433,21.1649,98900.0
2009-08-20 12:40:00,29.42,29.45,29.41,29.42,175300.0,21.1649,21.1865,21.1577,21.1649,175300.0
2009-08-20 12:50:00,29.42,29.45,29.39,29.43,207200.0,21.1649,21.1865,21.1433,21.1721,207200.0
2009-08-20 13:00:00,29.43,29.45,29.39,29.4,210500.0,21.1721,21.1865,21.1433,21.1505,210500.0
2009-08-20 13:10:00,29.41,29.41,29.36,29.39,148800.0,21.1577,21.1577,21.1217,21.1433,148800.0
2009-08-20 13:20:00,29.38,29.41,29.33,29.38,163400.0,21.1361,21.1577,21.1001,21.1361,163400.0
2009-08-20 13:30:00,29.38,29.44,29.37,29.38,179800.0,21.1361,21.1793,21.1289,21.1361,179800.0
2009-08-20 13:40:00,29.39,29.42,29.32,29.38,189100.0,21.1433,21.1649,21.0929,21.1361,189100.0
2009-08-20 13:50:00,29.37,29.43,29.37,29.41,205100.0,21.1289,21.1721,21.1289,21.1577,205100.0
2009-08-20 14:00:00,29.4,29.44,29.35,29.39,164700.0,21.1505,21.1793,21.1145,21.1433,164700.0
2009-08-20 14:10:00,29.39,29.4,29.35,29.37,110500.0,21.1433,21.1505,21.1145,21.1289,110500.0
2009-08-20 14:20:00,29.36,29.37,29.29,29.32,149000.0,21.1217,21.1289,21.0714,21.0929,149000.0
2009-08-20 14:30:00,29.32,29.34,29.26,29.3,179500.0,21.0929,21.1073,21.0498,21.0785,179500.0
2009-08-20 14:40:00,29.29,29.3,29.19,29.2,245300.0,21.0714,21.0785,20.9994,21.0066,245300.0
2009-08-20 14:50:00,29.19,29.28,29.18,29.24,266600.0,20.9994,21.0642,20.9922,21.0354,266600.0
2009-08-20 15:00:00,29.24,29.3,29.22,29.26,385300.0,21.0354,21.0785,21.021,21.0498,385300.0
2009-08-20 15:10:00,29.26,29.29,29.25,29.25,129500.0,21.0498,21.0714,21.0426,21.0426,129500.0
2009-08-20 15:20:00,29.25,29.27,29.22,29.25,223800.0,21.0426,21.057,21.021,21.0426,223800.0
2009-08-20 15:30:00,29.26,29.37,29.25,29.33,464600.0,21.0498,21.1289,21.0426,21.1001,464600.0
2009-08-20 15:40:00,29.33,29.42,29.3,29.32,643900.0,21.1001,21.1649,21.0785,21.0929,643900.0
2009-08-20 15:50:00,29.32,29.38,29.31,29.35,766600.0,21.0929,21.1361,21.0857,21.1145,766600.0
2009-08-21 09:30:00,29.86,29.95,29.56,29.6,2436000.0,21.4814,21.5462,21.2656,21.2944,2436000.0
2009-08-21 09:40:00,29.61,29.62,29.4,29.45,776100.0,21.3016,21.3088,21.1505,21.1865,776100.0
2009-08-21 09:50:00,29.45,29.46,29.28,29.38,808400.0,21.1865,21.1937,21.0642,21.1361,808400.0
2009-08-21 10:00:00,29.38,29.65,29.38,29.49,1108800.0,21.1361,21.3303,21.1361,21.2152,1108800.0
2009-08-21 10:10:00,29.5,29.51,29.25,29.34,1075100.0,21.2224,21.2296,21.0426,21.1073,1075100.0
2009-08-21 10:20:00,29.33,29.34,29.0,29.16,1437700.0,21.1001,21.1073,20.8627,20.9778,1437700.0
2009-08-21 10:30:00,29.16,29.28,29.09,29.24,786700.0,20.9778,21.0642,20.9275,21.0354,786700.0
2009-08-21 10:40:00,29.24,29.27,29.15,29.21,784300.0,21.0354,21.057,20.9706,21.0138,784300.0
2009-08-21 10:50:00,29.21,29.22,29.12,29.16,427500.0,21.0138,21.021,20.9491,20.9778,427500.0
2009-08-21 11:00:00,29.15,29.38,29.15,29.27,683400.0,20.9706,21.1361,20.9706,21.057,683400.0
2009-08-21 11:10:00,29.28,29.31,29.25,29.27,263900.0,21.0642,21.0857,21.0426,21.057,263900.0
2009-08-21 11:20:00,29.27,29.51,29.27,29.46,541200.0,21.057,21.2296,21.057,21.1937,541200.0
2009-08-21 11:30:00,29.45,29.48,29.38,29.44,382800.0,21.1865,21.208,21.1361,21.1793,382800.0
2009-08-21 11:40:00,29.45,29.63,29.43,29.62,637100.0,21.1865,21.316,21.1721,21.3088,637100.0
2009-08-21 11:50:00,29.62,29.63,29.5,29.52,479000.0,21.3088,21.316,21.2224,21.2368,479000.0
2009-08-21 12:00:00,29.52,29.53,29.39,29.47,708700.0,21.2368,21.244,21.1433,21.2008,708700.0
2009-08-21 12:10:00,29.48,29.53,29.4,29.41,249600.0,21.208,21.244,21.1505,21.1577,249600.0
2009-08-21 12:20:00,29.4,29.5,29.4,29.49,305600.0,21.1505,21.2224,21.1505,21.2152,305600.0
2009-08-21 12:30:00,29.49,29.56,29.47,29.55,361500.0,21.2152,21.2656,21.2008,21.2584,361500.0
2009-08-21 12:40:00,29.56,29.63,29.52,29.6,176700.0,21.2656,21.316,21.2368,21.2944,176700.0
2009-08-21 12:50:00,29.6,29.61,29.41,29.44,213000.0,21.2944,21.3016,21.1577,21.1793,213000.0
2009-08-21 13:00:00,29.45,29.5,29.44,29.45,111400.0,21.1865,21.2224,21.1793,21.1865,111400.0
2009-08-21 13:10:00,29.45,29.54,29.44,29.5,148900.0,21.1865,21.2512,21.1793,21.2224,148900.0
2009-08-21 13:20:00,29.5,29.51,29.44,29.46,262300.0,21.2224,21.2296,21.1793,21.1937,262300.0
2009-08-21 13:30:00,29.45,29.48,29.43,29.47,245000.0,21.1865,21.208,21.1721,21.2008,245000.0
2009-08-21 13:40:00,29.48,29.49,29.41,29.43,219800.0,21.208,21.2152,21.1577,21.1721,219800.0
2009-08-21 13:50:00,29.44,29.5,29.43,29.48,107900.0,21.1793,21.2224,21.1721,21.208,107900.0
2009-08-21 14:00:00,29.47,29.5,29.44,29.45,165900.0,21.2008,21.2224,21.1793,21.1865,165900.0
2009-08-21 14:10:00,29.46,29.5,29.44,29.48,162800.0,21.1937,21.2224,21.1793,21.208,162800.0
2009-08-21 14:20:00,29.49,29.51,29.45,29.49,177700.0,21.2152,21.2296,21.1865,21.2152,177700.0
2009-08-21 14:30:00,29.49,29.51,29.46,29.48,187200.0,21.2152,21.2296,21.1937,21.208,187200.0
2009-08-21 14:40:00,29.49,29.51,29.48,29.5,203500.0,21.2152,21.2296,21.208,21.2224,203500.0
2009-08-21 14:50:00,29.5,29.5,29.44,29.49,463700.0,21.2224,21.2224,21.1793,21.2152,463700.0
2009-08-21 15:00:00,29.49,29.51,29.47,29.5,313300.0,21.2152,21.2296,21.2008,21.2224,313300.0
2009-08-21 15:10:00,29.49,29.56,29.49,29.51,594300.0,21.2152,21.2656,21.2152,21.2296,594300.0
2009-08-21 15:20:00,29.51,29.63,29.5,29.63,468900.0,21.2296,21.316,21.2224,21.316,468900.0
2009-08-21 15:30:00,29.63,29.75,29.63,29.74,871400.0,21.316,21.4023,21.316,21.3951,871400.0
2009-08-21 15:40:00,29.75,29.77,29.69,29.73,1264000.0,21.4023,21.4167,21.3591,21.3879,1264000.0
2009-08-21 15:50:00,29.73,29.79,29.67,29.72,1590500.0,21.3879,21.4311,21.3447,21.3807,1590500.0
2009-08-24 09:30:00,29.94,30.35,29.9,30.32,914800.0,21.539,21.8339,21.5102,21.8123,914800.0
2009-08-24 09:40:00,30.32,30.44,30.29,30.4,1021700.0,21.8123,21.8987,21.7908,21.8699,1021700.0
2009-08-24 09:50:00,30.39,30.4,30.16,30.26,563500.0,21.8627,21.8699,21.6972,21.7692,563500.0
2009-08-24 10:00:00,30.27,30.37,30.19,30.33,456700.0,21.7764,21.8483,21.7188,21.8195,456700.0
2009-08-24 10:10:00,30.34,30.34,30.23,30.26,286600.0,21.8267,21.8267,21.7476,21.7692,286600.0
2009-08-24 10:20:00,30.27,30.34,30.25,30.3,466000.0,21.7764,21.8267,21.762,21.798,466000.0
2009-08-24 10:30:00,30.31,30.35,30.24,30.27,462300.0,21.8051,21.8339,21.7548,21.7764,462300.0
2009-08-24 10:40:00,30.28,30.4,30.27,30.39,227400.0,21.7836,21.8699,21.7764,21.8627,227400.0
2009-08-24 10:50:00,30.38,30.43,30.34,30.37,295500.0,21.8555,21.8915,21.8267,21.8483,295500.0
2009-08-24 11:00:00,30.37,30.41,30.29,30.41,329600.0,21.8483,21.8771,21.7908,21.8771,329600.0
2009-08-24 11:10:00,30.4,30.42,30.36,30.4,165000.0,21.8699,21.8843,21.8411,21.8699,165000.0
2009-08-24 11:20:00,30.41,30.42,30.34,30.35,216600.0,21.8771,21.8843,21.8267,21.8339,216600.0
2009-08-24 11:30:00,30.35,30.39,30.35,30.38,145600.0,21.8339,21.8627,21.8339,21.8555,145600.0
2009-08-24 11:40:00,30.38,30.49,30.37,30.49,301700.0,21.8555,21.9346,21.8483,21.9346,301700.0
2009-08-24 11:50:00,30.49,30.49,30.41,30.46,249500.0,21.9346,21.9346,21.8771,21.9131,249500.0
2009-08-24 12:00:00,30.46,30.46,30.35,30.38,237000.0,21.9131,21.9131,21.8339,21.8555,237000.0
2009-08-24 12:10:00,30.39,30.43,30.39,30.4,186800.0,21.8627,21.8915,21.8627,21.8699,186800.0
2009-08-24 12:20:00,30.41,30.44,30.4,30.41,129800.0,21.8771,21.8987,21.8699,21.8771,129800.0
2009-08-24 12:30:00,30.4,30.42,30.38,30.4,309600.0,21.8699,21.8843,21.8555,21.8699,309600.0
2009-08-24 12:40:00,30.39,30.46,30.39,30.42,228200.0,21.8627,21.9131,21.8627,21.8843,228200.0
2009-08-24 12:50:00,30.42,30.42,30.34,30.35,409300.0,21.8843,21.8843,21.8267,21.8339,409300.0
2009-08-24 13:00:00,30.35,30.36,30.05,30.11,752400.0,21.8339,21.8411,21.6181,21.6613,752400.0
2009-08-24 13:10:00,30.1,30.13,29.98,30.11,656300.0,21.6541,21.6757,21.5677,21.6613,656300.0
2009-08-24 13:20:00,30.1,30.11,29.85,29.91,555500.0,21.6541,21.6613,21.4742,21.5174,555500.0
2009-08-24 13:30:00,29.91,30.04,29.9,30.04,459200.0,21.5174,21.6109,21.5102,21.6109,459200.0
2009-08-24 13:40:00,30.03,30.13,30.01,30.13,307000.0,21.6037,21.6757,21.5893,21.6757,307000.0
2009-08-24 13:50:00,30.13,30.16,30.08,30.11,147500.0,21.6757,21.6972,21.6397,21.6613,147500.0
2009-08-24 14:00:00,30.1,30.12,30.04,30.1,148900.0,21.6541,21.6685,21.6109,21.6541,148900.0
2009-08-24 14:10:00,30.1,30.18,30.08,30.1,253200.0,21.6541,21.7116,21.6397,21.6541,253200.0
2009-08-24 14:20:00,30.1,30.12,29.99,30.02,267700.0,21.6541,21.6685,21.5749,21.5965,267700.0
2009-08-24 14:30:00,30.02,30.07,29.99,30.07,178900.0,21.5965,21.6325,21.5749,21.6325,178900.0
2009-08-24 14:40:00,30.06,30.07,29.93,29.94,180600.0,21.6253,21.6325,21.5318,21.539,180600.0
2009-08-24 14:50:00,29.93,30.0,29.91,29.92,196000.0,21.5318,21.5821,21.5174,21.5246,196000.0
2009-08-24 15:00:00,29.93,29.93,29.61,29.64,560600.0,21.5318,21.5318,21.3016,21.3231,560600.0
2009-08-24 15:10:00,29.63,29.73,29.58,29.62,689500.0,21.316,21.3879,21.28,21.3088,689500.0
2009-08-24 15:20:00,29.61,29.77,29.55,29.73,644600.0,21.3016,21.4167,21.2584,21.3879,644600.0
2009-08-24 15:30:00,29.74,29.81,29.69,29.69,485300.0,21.3951,21.4454,21.3591,21.3591,485300.0
2009-08-24 15:40:00,29.69,29.74,29.6,29.68,448900.0,21.3591,21.3951,21.2944,21.3519,448900.0
2009-08-24 15:50:00,29.68,29.74,29.64,29.68,852300.0,21.3519,21.3951,21.3231,21.3519,852300.0
2009-08-25 09:30:00,29.93,30.19,29.92,30.09,930100.0,21.5318,21.7188,21.5246,21.6469,930100.0
2009-08-25 09:40:00,30.09,30.29,29.95,30.24,638000.0,21.6469,21.7908,21.5462,21.7548,638000.0
2009-08-25 09:50:00,30.24,30.39,30.24,30.39,479100.0,21.7548,21.8627,21.7548,21.8627,479100.0
2009-08-25 10:00:00,30.32,30.55,30.3,30.4,1028100.0,21.8123,21.9778,21.798,21.8699,1028100.0
2009-08-25 10:10:00,30.4,30.47,30.13,30.14,869500.0,21.8699,21.9203,21.6757,21.6828,869500.0
2009-08-25 10:20:00,30.14,30.25,30.08,30.12,630500.0,21.6828,21.762,21.6397,21.6685,630500.0
2009-08-25 10:30:00,30.11,30.22,30.05,30.05,559700.0,21.6613,21.7404,21.6181,21.6181,559700.0
2009-08-25 10:40:00,30.05,30.2,30.03,30.06,296700.0,21.6181,21.726,21.6037,21.6253,296700.0
2009-08-25 10:50:00,30.05,30.21,30.03,30.21,349600.0,21.6181,21.7332,21.6037,21.7332,349600.0
2009-08-25 11:00:00,30.21,30.3,30.2,30.28,358500.0,21.7332,21.798,21.726,21.7836,358500.0
2009-08-25 11:10:00,30.28,30.32,30.14,30.15,384000.0,21.7836,21.8123,21.6828,21.69,384000.0
2009-08-25 11:20:00,30.15,30.33,30.14,30.33,250500.0,21.69,21.8195,21.6828,21.8195,250500.0
2009-08-25 11:30:00,30.33,30.34,30.22,30.26,278100.0,21.8195,21.8267,21.7404,21.7692,278100.0
2009-08-25 11:40:00,30.25,30.26,30.16,30.18,222500.0,21.762,21.7692,21.6972,21.7116,222500.0
2009-08-25 11:50:00,30.18,30.22,30.13,30.21,200800.0,21.7116,21.7404,21.6757,21.7332,200800.0
2009-08-25 12:00:00,30.21,30.31,30.21,30.29,211500.0,21.7332,21.8051,21.7332,21.7908,211500.0
2009-08-25 12:10:00,30.3,30.33,30.27,30.27,144100.0,21.798,21.8195,21.7764,21.7764,144100.0
2009-08-25 12:20:00,30.26,30.3,30.25,30.26,189700.0,21.7692,21.798,21.762,21.7692,189700.0
2009-08-25 12:30:00,30.27,30.31,30.22,30.27,177800.0,21.7764,21.8051,21.7404,21.7764,177800.0
2009-08-25 12:40:00,30.27,30.3,30.2,30.2,132100.0,21.7764,21.798,21.726,21.726,132100.0
2009-08-25 12:50:00,30.2,30.21,30.07,30.09,204500.0,21.726,21.7332,21.6325,21.6469,204500.0
2009-08-25 13:00:00,30.09,30.15,30.08,30.13,212300.0,21.6469,21.69,21.6397,21.6757,212300.0
2009-08-25 13:10:00,30.14,30.19,30.12,30.12,272500.0,21.6828,21.7188,21.6685,21.6685,272500.0
2009-08-25 13:20:00,30.12,30.14,30.01,30.11,296600.0,21.6685,21.6828,21.5893,21.6613,296600.0
2009-08-25 13:30:00,30.1,30.24,30.08,30.23,245700.0,21.6541,21.7548,21.6397,21.7476,245700.0
2009-08-25 13:40:00,30.23,30.25,30.2,30.23,138700.0,21.7476,21.762,21.726,21.7476,138700.0
2009-08-25 13:50:00,30.24,30.24,30.14,30.19,191700.0,21.7548,21.7548,21.6828,21.7188,191700.0
2009-08-25 14:00:00,30.2,30.25,30.16,30.23,136500.0,21.726,21.762,21.6972,21.7476,136500.0
2009-08-25 14:10:00,30.23,30.29,30.19,30.28,197700.0,21.7476,21.7908,21.7188,21.7836,197700.0
2009-08-25 14:20:00,30.27,30.29,30.23,30.25,197400.0,21.7764,21.7908,21.7476,21.762,197400.0
2009-08-25 14:30:00,30.25,30.26,30.15,30.16,243600.0,21.762,21.7692,21.69,21.6972,243600.0
2009-08-25 14:40:00,30.17,30.2,30.12,30.17,280300.0,21.7044,21.726,21.6685,21.7044,280300.0
2009-08-25 14:50:00,30.17,30.23,30.17,30.21,231000.0,21.7044,21.7476,21.7044,21.7332,231000.0
2009-08-25 15:00:00,30.21,30.28,30.18,30.2,215800.0,21.7332,21.7836,21.7116,21.726,215800.0
2009-08-25 15:10:00,30.19,30.27,30.19,30.23,148500.0,21.7188,21.7764,21.7188,21.7476,148500.0
2009-08-25 15:20:00,30.24,30.3,30.19,30.26,254400.0,21.7548,21.798,21.7188,21.7692,254400.0
2009-08-25 15:30:00,30.25,30.25,30.11,30.2,550000.0,21.762,21.762,21.6613,21.726,550000.0
2009-08-25 15:40:00,30.2,30.23,30.12,30.15,521400.0,21.726,21.7476,21.6685,21.69,521400.0
2009-08-25 15:50:00,30.15,30.23,30.12,30.19,1173100.0,21.69,21.7476,21.6685,21.7188,1173100.0
2009-08-26 09:30:00,30.1,30.1,29.83,29.98,404600.0,21.6541,21.6541,21.4598,21.5677,404600.0
2009-08-26 09:40:00,29.95,30.05,29.76,29.77,384200.0,21.5462,21.6181,21.4095,21.4167,384200.0
2009-08-26 09:50:00,29.76,29.84,29.65,29.84,402500.0,21.4095,21.467,21.3303,21.467,402500.0
2009-08-26 10:00:00,29.83,29.93,29.75,29.89,526700.0,21.4598,21.5318,21.4023,21.503,526700.0
2009-08-26 10:10:00,29.89,30.1,29.81,29.95,556300.0,21.503,21.6541,21.4454,21.5462,556300.0
2009-08-26 10:20:00,29.96,30.05,29.91,29.91,299400.0,21.5534,21.6181,21.5174,21.5174,299400.0
2009-08-26 10:30:00,29.91,30.09,29.91,30.04,364100.0,21.5174,21.6469,21.5174,21.6109,364100.0
2009-08-26 10:40:00,30.04,30.04,29.9,29.92,384700.0,21.6109,21.6109,21.5102,21.5246,384700.0
2009-08-26 10:50:00,29.93,29.99,29.92,29.94,307400.0,21.5318,21.5749,21.5246,21.539,307400.0
2009-08-26 11:00:00,29.93,29.94,29.75,29.76,289100.0,21.5318,21.539,21.4023,21.4095,289100.0
2009-08-26 11:10:00,29.75,29.76,29.67,29.67,366100.0,21.4023,21.4095,21.3447,21.3447,366100.0
2009-08-26 11:20:00,29.67,29.68,29.52,29.58,615800.0,21.3447,21.3519,21.2368,21.28,615800.0
2009-08-26 11:30:00,29.58,29.61,29.52,29.56,387900.0,21.28,21.3016,21.2368,21.2656,387900.0
2009-08-26 11:40:00,29.56,29.69,29.55,29.68,132500.0,21.2656,21.3591,21.2584,21.3519,132500.0
2009-08-26 11:50:00,29.68,29.73,29.67,29.71,194500.0,21.3519,21.3879,21.3447,21.3735,194500.0
2009-08-26 12:00:00,29.71,29.75,29.68,29.7,217700.0,21.3735,21.4023,21.3519,21.3663,217700.0
2009-08-26 12:10:00,29.69,29.84,29.69,29.83,230000.0,21.3591,21.467,21.3591,21.4598,230000.0
2009-08-26 12:20:00,29.83,29.91,29.8,29.81,311600.0,21.4598,21.5174,21.4383,21.4454,311600.0
2009-08-26 12:30:00,29.82,29.83,29.75,29.76,185800.0,21.4526,21.4598,21.4023,21.4095,185800.0
2009-08-26 12:40:00,29.75,29.75,29.68,29.75,129800.0,21.4023,21.4023,21.3519,21.4023,129800.0
2009-08-26 12:50:00,29.73,29.76,29.7,29.73,130800.0,21.3879,21.4095,21.3663,21.3879,130800.0
2009-08-26 13:00:00,29.72,29.76,29.57,29.59,228900.0,21.3807,21.4095,21.2728,21.2872,228900.0
2009-08-26 13:10:00,29.59,29.62,29.5,29.54,241700.0,21.2872,21.3088,21.2224,21.2512,241700.0
2009-08-26 13:20:00,29.54,29.61,29.53,29.6,189200.0,21.2512,21.3016,21.244,21.2944,189200.0
2009-08-26 13:30:00,29.6,29.63,29.57,29.62,119200.0,21.2944,21.316,21.2728,21.3088,119200.0
2009-08-26 13:40:00,29.62,29.63,29.53,29.57,161000.0,21.3088,21.316,21.244,21.2728,161000.0
2009-08-26 13:50:00,29.58,29.68,29.54,29.68,192200.0,21.28,21.3519,21.2512,21.3519,192200.0
2009-08-26 14:00:00,29.68,29.7,29.61,29.61,196600.0,21.3519,21.3663,21.3016,21.3016,196600.0
2009-08-26 14:10:00,29.6,29.63,29.53,29.55,305900.0,21.2944,21.316,21.244,21.2584,305900.0
2009-08-26 14:20:00,29.55,29.56,29.46,29.46,404100.0,21.2584,21.2656,21.1937,21.1937,404100.0
2009-08-26 14:30:00,29.46,29.57,29.46,29.54,291200.0,21.1937,21.2728,21.1937,21.2512,291200.0
2009-08-26 14:40:00,29.53,29.65,29.52,29.61,408400.0,21.244,21.3303,21.2368,21.3016,408400.0
2009-08-26 14:50:00,29.62,29.62,29.43,29.46,484900.0,21.3088,21.3088,21.1721,21.1937,484900.0
2009-08-26 15:00:00,29.46,29.52,29.45,29.48,264400.0,21.1937,21.2368,21.1865,21.208,264400.0
2009-08-26 15:10:00,29.49,29.53,29.37,29.43,615000.0,21.2152,21.244,21.1289,21.1721,615000.0
2009-08-26 15:20:00,29.42,29.52,29.42,29.48,345300.0,21.1649,21.2368,21.1649,21.208,345300.0
2009-08-26 15:30:00,29.47,29.54,29.4,29.44,953800.0,21.2008,21.2512,21.1505,21.1793,953800.0
2009-08-26 15:40:00,29.45,29.49,29.36,29.48,776400.0,21.1865,21.2152,21.1217,21.208,776400.0
2009-08-26 15:50:00,29.48,29.56,29.46,29.53,1083600.0,21.208,21.2656,21.1937,21.244,1083600.0
2009-08-27 09:30:00,29.58,29.74,29.44,29.52,712200.0,21.28,21.3951,21.1793,21.2368,712200.0
2009-08-27 09:40:00,29.51,29.51,29.26,29.42,960100.0,21.2296,21.2296,21.0498,21.1649,960100.0
2009-08-27 09:50:00,29.41,29.58,29.39,29.47,467900.0,21.1577,21.28,21.1433,21.2008,467900.0
2009-08-27 10:00:00,29.47,29.47,29.2,29.21,692000.0,21.2008,21.2008,21.0066,21.0138,692000.0
2009-08-27 10:10:00,29.21,29.41,29.2,29.4,432900.0,21.0138,21.1577,21.0066,21.1505,432900.0
2009-08-27 10:20:00,29.4,29.52,29.34,29.49,507700.0,21.1505,21.2368,21.1073,21.2152,507700.0
2009-08-27 10:30:00,29.49,29.55,29.49,29.51,310800.0,21.2152,21.2584,21.2152,21.2296,310800.0
2009-08-27 10:40:00,29.51,29.59,29.45,29.54,317400.0,21.2296,21.2872,21.1865,21.2512,317400.0
2009-08-27 10:50:00,29.54,29.58,29.52,29.54,214200.0,21.2512,21.28,21.2368,21.2512,214200.0
2009-08-27 11:00:00,29.54,29.61,29.53,29.6,231000.0,21.2512,21.3016,21.244,21.2944,231000.0
2009-08-27 11:10:00,29.6,29.61,29.54,29.55,152000.0,21.2944,21.3016,21.2512,21.2584,152000.0
2009-08-27 11:20:00,29.54,29.59,29.45,29.56,466800.0,21.2512,21.2872,21.1865,21.2656,466800.0
2009-08-27 11:30:00,29.56,29.58,29.47,29.48,162600.0,21.2656,21.28,21.2008,21.208,162600.0
2009-08-27 11:40:00,29.48,29.51,29.42,29.49,199700.0,21.208,21.2296,21.1649,21.2152,199700.0
2009-08-27 11:50:00,29.48,29.51,29.44,29.49,249900.0,21.208,21.2296,21.1793,21.2152,249900.0
2009-08-27 12:00:00,29.49,29.51,29.44,29.44,206400.0,21.2152,21.2296,21.1793,21.1793,206400.0
2009-08-27 12:10:00,29.44,29.51,29.44,29.47,227700.0,21.1793,21.2296,21.1793,21.2008,227700.0
2009-08-27 12:20:00,29.47,29.61,29.46,29.6,232900.0,21.2008,21.3016,21.1937,21.2944,232900.0
2009-08-27 12:30:00,29.6,29.66,29.56,29.57,308600.0,21.2944,21.3375,21.2656,21.2728,308600.0
2009-08-27 12:40:00,29.58,29.6,29.49,29.5,258200.0,21.28,21.2944,21.2152,21.2224,258200.0
2009-08-27 12:50:00,29.49,29.51,29.44,29.49,253600.0,21.2152,21.2296,21.1793,21.2152,253600.0
2009-08-27 13:00:00,29.49,29.5,29.41,29.41,378000.0,21.2152,21.2224,21.1577,21.1577,378000.0
2009-08-27 13:10:00,29.41,29.45,29.38,29.45,195500.0,21.1577,21.1865,21.1361,21.1865,195500.0
2009-08-27 13:20:00,29.46,29.51,29.46,29.5,184200.0,21.1937,21.2296,21.1937,21.2224,184200.0
2009-08-27 13:30:00,29.5,29.58,29.5,29.54,273200.0,21.2224,21.28,21.2224,21.2512,273200.0
2009-08-27 13:40:00,29.54,29.58,29.49,29.57,234700.0,21.2512,21.28,21.2152,21.2728,234700.0
2009-08-27 13:50:00,29.56,29.61,29.54,29.56,148800.0,21.2656,21.3016,21.2512,21.2656,148800.0
2009-08-27 14:00:00,29.57,29.6,29.55,29.56,208700.0,21.2728,21.2944,21.2584,21.2656,208700.0
2009-08-27 14:10:00,29.56,29.57,29.52,29.53,118200.0,21.2656,21.2728,21.2368,21.244,118200.0
2009-08-27 14:20:00,29.54,29.6,29.53,29.55,208800.0,21.2512,21.2944,21.244,21.2584,208800.0
2009-08-27 14:30:00,29.55,29.66,29.55,29.63,317700.0,21.2584,21.3375,21.2584,21.316,317700.0
2009-08-27 14:40:00,29.64,29.72,29.63,29.7,384100.0,21.3231,21.3807,21.316,21.3663,384100.0
2009-08-27 14:50:00,29.7,29.74,29.67,29.7,401100.0,21.3663,21.3951,21.3447,21.3663,401100.0
2009-08-27 15:00:00,29.69,29.75,29.69,29.75,261200.0,21.3591,21.4023,21.3591,21.4023,261200.0
2009-08-27 15:10:00,29.75,29.81,29.74,29.79,279600.0,21.4023,21.4454,21.3951,21.4311,279600.0
2009-08-27 15:20:00,29.79,29.84,29.73,29.74,425400.0,21.4311,21.467,21.3879,21.3951,425400.0
2009-08-27 15:30:00,29.75,29.81,29.73,29.81,303600.0,21.4023,21.4454,21.3879,21.4454,303600.0
2009-08-27 15:40:00,29.81,29.83,29.75,29.79,465700.0,21.4454,21.4598,21.4023,21.4311,465700.0
2009-08-27 15:50:00,29.79,29.84,29.77,29.83,551000.0,21.4311,21.467,21.4167,21.4598,551000.0
2009-08-28 09:30:00,30.13,30.2,29.76,29.78,750600.0,21.6757,21.726,21.4095,21.4239,750600.0
2009-08-28 09:40:00,29.78,30.01,29.63,29.69,810700.0,21.4239,21.5893,21.316,21.3591,810700.0
2009-08-28 09:50:00,29.69,29.88,29.69,29.77,534800.0,21.3591,21.4958,21.3591,21.4167,534800.0
2009-08-28 10:00:00,29.77,29.96,29.74,29.81,525100.0,21.4167,21.5534,21.3951,21.4454,525100.0
2009-08-28 10:10:00,29.78,29.85,29.72,29.76,547600.0,21.4239,21.4742,21.3807,21.4095,547600.0
2009-08-28 10:20:00,29.75,29.76,29.66,29.71,280100.0,21.4023,21.4095,21.3375,21.3735,280100.0
2009-08-28 10:30:00,29.7,29.81,29.66,29.81,243600.0,21.3663,21.4454,21.3375,21.4454,243600.0
2009-08-28 10:40:00,29.79,29.85,29.74,29.84,252900.0,21.4311,21.4742,21.3951,21.467,252900.0
2009-08-28 10:50:00,29.84,29.85,29.71,29.76,355900.0,21.467,21.4742,21.3735,21.4095,355900.0
2009-08-28 11:00:00,29.76,29.86,29.72,29.86,310300.0,21.4095,21.4814,21.3807,21.4814,310300.0
2009-08-28 11:10:00,29.85,29.85,29.78,29.81,164400.0,21.4742,21.4742,21.4239,21.4454,164400.0
2009-08-28 11:20:00,29.8,29.83,29.76,29.8,131900.0,21.4383,21.4598,21.4095,21.4383,131900.0
2009-08-28 11:30:00,29.8,29.8,29.74,29.75,206000.0,21.4383,21.4383,21.3951,21.4023,206000.0
2009-08-28 11:40:00,29.75,29.79,29.73,29.74,323000.0,21.4023,21.4311,21.3879,21.3951,323000.0
2009-08-28 11:50:00,29.74,29.75,29.56,29.6,274800.0,21.3951,21.4023,21.2656,21.2944,274800.0
2009-08-28 12:00:00,29.59,29.74,29.59,29.72,413200.0,21.2872,21.3951,21.2872,21.3807,413200.0
2009-08-28 12:10:00,29.72,29.76,29.65,29.67,373400.0,21.3807,21.4095,21.3303,21.3447,373400.0
2009-08-28 12:20:00,29.67,29.71,29.59,29.68,379200.0,21.3447,21.3735,21.2872,21.3519,379200.0
2009-08-28 12:30:00,29.69,29.76,29.68,29.74,194500.0,21.3591,21.4095,21.3519,21.3951,194500.0
2009-08-28 12:40:00,29.74,29.75,29.69,29.69,188600.0,21.3951,21.4023,21.3591,21.3591,188600.0
2009-08-28 12:50:00,29.69,29.7,29.61,29.61,157400.0,21.3591,21.3663,21.3016,21.3016,157400.0
2009-08-28 13:00:00,29.61,29.75,29.61,29.75,191000.0,21.3016,21.4023,21.3016,21.4023,191000.0
2009-08-28 13:10:00,29.75,29.8,29.74,29.75,155000.0,21.4023,21.4383,21.3951,21.4023,155000.0
2009-08-28 13:20:00,29.75,29.77,29.7,29.71,203500.0,21.4023,21.4167,21.3663,21.3735,203500.0
2009-08-28 13:30:00,29.72,29.74,29.68,29.7,153000.0,21.3807,21.3951,21.3519,21.3663,153000.0
2009-08-28 13:40:00,29.7,29.79,29.68,29.78,251000.0,21.3663,21.4311,21.3519,21.4239,251000.0
2009-08-28 13:50:00,29.78,29.8,29.73,29.73,219100.0,21.4239,21.4383,21.3879,21.3879,219100.0
2009-08-28 14:00:00,29.74,29.74,29.68,29.71,145800.0,21.3951,21.3951,21.3519,21.3735,145800.0
2009-08-28 14:10:00,29.71,29.75,29.7,29.75,208800.0,21.3735,21.4023,21.3663,21.4023,208800.0
2009-08-28 14:20:00,29.74,29.79,29.71,29.79,463800.0,21.3951,21.4311,21.3735,21.4311,463800.0
2009-08-28 14:30:00,29.8,29.81,29.67,29.68,288100.0,21.4383,21.4454,21.3447,21.3519,288100.0
2009-08-28 14:40:00,29.67,29.68,29.62,29.67,176600.0,21.3447,21.3519,21.3088,21.3447,176600.0
2009-08-28 14:50:00,29.68,29.71,29.64,29.64,221800.0,21.3519,21.3735,21.3231,21.3231,221800.0
2009-08-28 15:00:00,29.64,29.68,29.59,29.59,229900.0,21.3231,21.3519,21.2872,21.2872,229900.0
2009-08-28 15:10:00,29.59,29.6,29.57,29.57,195900.0,21.2872,21.2944,21.2728,21.2728,195900.0
2009-08-28 15:20:00,29.57,29.59,29.5,29.5,440400.0,21.2728,21.2872,21.2224,21.2224,440400.0
2009-08-28 15:30:00,29.5,29.52,29.37,29.38,645700.0,21.2224,21.2368,21.1289,21.1361,645700.0
2009-08-28 15:40:00,29.37,29.44,29.31,29.38,547800.0,21.1289,21.1793,21.0857,21.1361,547800.0
2009-08-28 15:50:00,29.38,29.55,29.36,29.54,1153400.0,21.1361,21.2584,21.1217,21.2512,1153400.0
2009-08-31 09:30:00,28.63,28.74,28.5,28.61,1408200.0,20.5965,20.6757,20.503,20.5822,1408200.0
2009-08-31 09:40:00,28.61,28.64,28.36,28.39,1037400.0,20.5822,20.6037,20.4023,20.4239,1037400.0
2009-08-31 09:50:00,28.39,28.48,28.21,28.43,1430300.0,20.4239,20.4886,20.2944,20.4527,1430300.0
2009-08-31 10:00:00,28.42,28.54,28.39,28.48,801900.0,20.4455,20.5318,20.4239,20.4886,801900.0
2009-08-31 10:10:00,28.48,28.5,28.41,28.43,454900.0,20.4886,20.503,20.4383,20.4527,454900.0
2009-08-31 10:20:00,28.43,28.5,28.43,28.47,488900.0,20.4527,20.503,20.4527,20.4814,488900.0
2009-08-31 10:30:00,28.47,28.68,28.46,28.67,581600.0,20.4814,20.6325,20.4742,20.6253,581600.0
2009-08-31 10:40:00,28.66,28.72,28.6,28.65,493700.0,20.6181,20.6613,20.575,20.6109,493700.0
2009-08-31 10:50:00,28.65,28.7,28.58,28.66,344800.0,20.6109,20.6469,20.5606,20.6181,344800.0
2009-08-31 11:00:00,28.66,28.69,28.58,28.69,293400.0,20.6181,20.6397,20.5606,20.6397,293400.0
2009-08-31 11:10:00,28.69,28.73,28.67,28.71,609500.0,20.6397,20.6685,20.6253,20.6541,609500.0
2009-08-31 11:20:00,28.71,28.75,28.62,28.63,351400.0,20.6541,20.6829,20.5894,20.5965,351400.0
2009-08-31 11:30:00,28.62,28.65,28.56,28.65,388500.0,20.5894,20.6109,20.5462,20.6109,388500.0
2009-08-31 11:40:00,28.65,28.69,28.6,28.69,268100.0,20.6109,20.6397,20.575,20.6397,268100.0
2009-08-31 11:50:00,28.69,28.8,28.69,28.8,393900.0,20.6397,20.7188,20.6397,20.7188,393900.0
2009-08-31 12:00:00,28.79,28.84,28.72,28.73,301200.0,20.7117,20.7476,20.6613,20.6685,301200.0
2009-08-31 12:10:00,28.74,28.75,28.7,28.72,233700.0,20.6757,20.6829,20.6469,20.6613,233700.0
2009-08-31 12:20:00,28.72,28.77,28.69,28.7,190400.0,20.6613,20.6973,20.6397,20.6469,190400.0
2009-08-31 12:30:00,28.71,28.72,28.64,28.67,281900.0,20.6541,20.6613,20.6037,20.6253,281900.0
2009-08-31 12:40:00,28.67,28.69,28.53,28.55,318500.0,20.6253,20.6397,20.5246,20.539,318500.0
2009-08-31 12:50:00,28.55,28.57,28.51,28.53,369500.0,20.539,20.5534,20.5102,20.5246,369500.0
2009-08-31 13:00:00,28.53,28.54,28.46,28.47,394500.0,20.5246,20.5318,20.4742,20.4814,394500.0
2009-08-31 13:10:00,28.47,28.5,28.46,28.5,139700.0,20.4814,20.503,20.4742,20.503,139700.0
2009-08-31 13:20:00,28.5,28.54,28.49,28.5,110300.0,20.503,20.5318,20.4958,20.503,110300.0
2009-08-31 13:30:00,28.5,28.62,28.5,28.59,259200.0,20.503,20.5894,20.503,20.5678,259200.0
2009-08-31 13:40:00,28.6,28.61,28.57,28.59,368000.0,20.575,20.5822,20.5534,20.5678,368000.0
2009-08-31 13:50:00,28.59,28.6,28.57,28.58,232200.0,20.5678,20.575,20.5534,20.5606,232200.0
2009-08-31 14:00:00,28.57,28.6,28.57,28.6,121500.0,20.5534,20.575,20.5534,20.575,121500.0
2009-08-31 14:10:00,28.6,28.63,28.57,28.58,175500.0,20.575,20.5965,20.5534,20.5606,175500.0
2009-08-31 14:20:00,28.58,28.66,28.57,28.64,188600.0,20.5606,20.6181,20.5534,20.6037,188600.0
2009-08-31 14:30:00,28.64,28.7,28.6,28.69,328200.0,20.6037,20.6469,20.575,20.6397,328200.0
2009-08-31 14:40:00,28.7,28.86,28.69,28.85,472900.0,20.6469,20.762,20.6397,20.7548,472900.0
2009-08-31 14:50:00,28.85,28.91,28.84,28.9,413900.0,20.7548,20.798,20.7476,20.7908,413900.0
2009-08-31 15:00:00,28.89,28.89,28.74,28.76,500700.0,20.7836,20.7836,20.6757,20.6901,500700.0
2009-08-31 15:10:00,28.76,28.79,28.72,28.76,290200.0,20.6901,20.7117,20.6613,20.6901,290200.0
2009-08-31 15:20:00,28.76,28.81,28.66,28.76,541800.0,20.6901,20.726,20.6181,20.6901,541800.0
2009-08-31 15:30:00,28.77,28.81,28.72,28.78,282600.0,20.6973,20.726,20.6613,20.7045,282600.0
2009-08-31 15:40:00,28.79,28.95,28.78,28.95,746100.0,20.7117,20.8268,20.7045,20.8268,746100.0
2009-08-31 15:50:00,28.95,28.99,28.65,28.93,1276000.0,20.8268,20.8555,20.6109,20.8124,1276000.0
2009-09-01 09:30:00,28.83,28.83,28.57,28.63,925800.0,20.7404,20.7404,20.5534,20.5965,925800.0
2009-09-01 09:40:00,28.64,28.73,28.51,28.53,908300.0,20.6037,20.6685,20.5102,20.5246,908300.0
2009-09-01 09:50:00,28.53,28.77,28.52,28.66,810300.0,20.5246,20.6973,20.5174,20.6181,810300.0
2009-09-01 10:00:00,28.67,28.73,28.58,28.59,909300.0,20.6253,20.6685,20.5606,20.5678,909300.0
2009-09-01 10:10:00,28.58,28.62,28.38,28.38,932000.0,20.5606,20.5894,20.4167,20.4167,932000.0
2009-09-01 10:20:00,28.38,28.44,28.3,28.37,910400.0,20.4167,20.4599,20.3591,20.4095,910400.0
2009-09-01 10:30:00,28.37,28.5,28.37,28.43,375900.0,20.4095,20.503,20.4095,20.4527,375900.0
2009-09-01 10:40:00,28.42,28.42,28.21,28.28,762200.0,20.4455,20.4455,20.2944,20.3448,762200.0
2009-09-01 10:50:00,28.27,28.27,28.1,28.12,737700.0,20.3376,20.3376,20.2153,20.2297,737700.0
2009-09-01 11:00:00,28.13,28.16,28.03,28.03,912700.0,20.2368,20.2584,20.1649,20.1649,912700.0
2009-09-01 11:10:00,28.03,28.03,27.93,28.0,1288000.0,20.1649,20.1649,20.093,20.1433,1288000.0
2009-09-01 11:20:00,28.0,28.07,27.89,27.92,1239100.0,20.1433,20.1937,20.0642,20.0858,1239100.0
2009-09-01 11:30:00,27.92,28.0,27.81,27.95,859400.0,20.0858,20.1433,20.0066,20.1074,859400.0
2009-09-01 11:40:00,27.95,28.02,27.89,27.89,876900.0,20.1074,20.1577,20.0642,20.0642,876900.0
2009-09-01 11:50:00,27.9,27.95,27.85,27.86,492300.0,20.0714,20.1074,20.0354,20.0426,492300.0
2009-09-01 12:00:00,27.86,27.92,27.81,27.88,520000.0,20.0426,20.0858,20.0066,20.057,520000.0
2009-09-01 12:10:00,27.89,27.91,27.83,27.89,436900.0,20.0642,20.0786,20.021,20.0642,436900.0
2009-09-01 12:20:00,27.9,27.93,27.8,27.82,556400.0,20.0714,20.093,19.9994,20.0138,556400.0
2009-09-01 12:30:00,27.82,27.9,27.77,27.86,327400.0,20.0138,20.0714,19.9779,20.0426,327400.0
2009-09-01 12:40:00,27.86,28.0,27.84,27.96,450000.0,20.0426,20.1433,20.0282,20.1145,450000.0
2009-09-01 12:50:00,27.96,27.97,27.92,27.96,370700.0,20.1145,20.1217,20.0858,20.1145,370700.0
2009-09-01 13:00:00,27.96,28.0,27.84,27.88,558800.0,20.1145,20.1433,20.0282,20.057,558800.0
2009-09-01 13:10:00,27.87,27.88,27.79,27.8,369900.0,20.0498,20.057,19.9922,19.9994,369900.0
2009-09-01 13:20:00,27.79,27.86,27.79,27.83,379800.0,19.9922,20.0426,19.9922,20.021,379800.0
2009-09-01 13:30:00,27.82,27.83,27.71,27.73,565300.0,20.0138,20.021,19.9347,19.9491,565300.0
2009-09-01 13:40:00,27.73,27.86,27.73,27.84,356700.0,19.9491,20.0426,19.9491,20.0282,356700.0
2009-09-01 13:50:00,27.84,27.9,27.8,27.87,278300.0,20.0282,20.0714,19.9994,20.0498,278300.0
2009-09-01 14:00:00,27.88,27.88,27.72,27.73,813900.0,20.057,20.057,19.9419,19.9491,813900.0
2009-09-01 14:10:00,27.73,27.73,27.63,27.66,542200.0,19.9491,19.9491,19.8771,19.8987,542200.0
2009-09-01 14:20:00,27.67,27.69,27.62,27.67,443100.0,19.9059,19.9203,19.8699,19.9059,443100.0
2009-09-01 14:30:00,27.67,27.7,27.62,27.65,399900.0,19.9059,19.9275,19.8699,19.8915,399900.0
2009-09-01 14:40:00,27.65,27.68,27.5,27.51,751600.0,19.8915,19.9131,19.7836,19.7908,751600.0
2009-09-01 14:50:00,27.5,27.59,27.46,27.53,537500.0,19.7836,19.8484,19.7548,19.8052,537500.0
2009-09-01 15:00:00,27.54,27.68,27.53,27.63,720500.0,19.8124,19.9131,19.8052,19.8771,720500.0
2009-09-01 15:10:00,27.63,27.71,27.63,27.69,445800.0,19.8771,19.9347,19.8771,19.9203,445800.0
2009-09-01 15:20:00,27.7,27.7,27.51,27.53,634200.0,19.9275,19.9275,19.7908,19.8052,634200.0
2009-09-01 15:30:00,27.54,27.56,27.45,27.47,689800.0,19.8124,19.8268,19.7476,19.762,689800.0
2009-09-01 15:40:00,27.47,27.53,27.43,27.48,1675800.0,19.762,19.8052,19.7333,19.7692,1675800.0
2009-09-01 15:50:00,27.47,27.67,27.43,27.46,2467600.0,19.762,19.9059,19.7333,19.7548,2467600.0
2009-09-02 09:30:00,27.49,27.79,27.38,27.55,1080100.0,19.7764,19.9922,19.6973,19.8196,1080100.0
2009-09-02 09:40:00,27.54,27.77,27.43,27.77,624200.0,19.8124,19.9779,19.7333,19.9779,624200.0
2009-09-02 09:50:00,27.77,27.97,27.69,27.7,810700.0,19.9779,20.1217,19.9203,19.9275,810700.0
2009-09-02 10:00:00,27.68,27.72,27.5,27.53,982800.0,19.9131,19.9419,19.7836,19.8052,982800.0
2009-09-02 10:10:00,27.52,27.68,27.52,27.68,700800.0,19.798,19.9131,19.798,19.9131,700800.0
2009-09-02 10:20:00,27.68,27.78,27.63,27.63,367000.0,19.9131,19.9851,19.8771,19.8771,367000.0
2009-09-02 10:30:00,27.63,27.64,27.5,27.52,549800.0,19.8771,19.8843,19.7836,19.798,549800.0
2009-09-02 10:40:00,27.52,27.58,27.47,27.48,545300.0,19.798,19.8412,19.762,19.7692,545300.0
2009-09-02 10:50:00,27.48,27.63,27.38,27.6,651300.0,19.7692,19.8771,19.6973,19.8556,651300.0
2009-09-02 11:00:00,27.6,27.76,27.57,27.75,742700.0,19.8556,19.9707,19.834,19.9635,742700.0
2009-09-02 11:10:00,27.75,27.84,27.67,27.77,485600.0,19.9635,20.0282,19.9059,19.9779,485600.0
2009-09-02 11:20:00,27.78,27.89,27.77,27.85,474600.0,19.9851,20.0642,19.9779,20.0354,474600.0
2009-09-02 11:30:00,27.86,27.93,27.74,27.77,427500.0,20.0426,20.093,19.9563,19.9779,427500.0
2009-09-02 11:40:00,27.76,27.8,27.7,27.75,184100.0,19.9707,19.9994,19.9275,19.9635,184100.0
2009-09-02 11:50:00,27.74,27.8,27.66,27.69,210600.0,19.9563,19.9994,19.8987,19.9203,210600.0
2009-09-02 12:00:00,27.69,27.72,27.59,27.61,323900.0,19.9203,19.9419,19.8484,19.8628,323900.0
2009-09-02 12:10:00,27.61,27.62,27.52,27.58,318900.0,19.8628,19.8699,19.798,19.8412,318900.0
2009-09-02 12:20:00,27.57,27.6,27.54,27.55,218100.0,19.834,19.8556,19.8124,19.8196,218100.0
2009-09-02 12:30:00,27.54,27.56,27.51,27.55,283100.0,19.8124,19.8268,19.7908,19.8196,283100.0
2009-09-02 12:40:00,27.55,27.58,27.55,27.58,259400.0,19.8196,19.8412,19.8196,19.8412,259400.0
2009-09-02 12:50:00,27.57,27.6,27.52,27.52,411300.0,19.834,19.8556,19.798,19.798,411300.0
2009-09-02 13:00:00,27.53,27.58,27.43,27.48,518300.0,19.8052,19.8412,19.7333,19.7692,518300.0
2009-09-02 13:10:00,27.48,27.6,27.47,27.6,167100.0,19.7692,19.8556,19.762,19.8556,167100.0
2009-09-02 13:20:00,27.6,27.61,27.57,27.57,258900.0,19.8556,19.8628,19.834,19.834,258900.0
2009-09-02 13:30:00,27.57,27.57,27.5,27.51,240200.0,19.834,19.834,19.7836,19.7908,240200.0
2009-09-02 13:40:00,27.52,27.59,27.51,27.56,136900.0,19.798,19.8484,19.7908,19.8268,136900.0
2009-09-02 13:50:00,27.55,27.56,27.46,27.48,189400.0,19.8196,19.8268,19.7548,19.7692,189400.0
2009-09-02 14:00:00,27.48,27.54,27.47,27.52,181500.0,19.7692,19.8124,19.762,19.798,181500.0
2009-09-02 14:10:00,27.52,27.56,27.47,27.49,133000.0,19.798,19.8268,19.762,19.7764,133000.0
2009-09-02 14:20:00,27.49,27.5,27.44,27.45,157700.0,19.7764,19.7836,19.7405,19.7476,157700.0
2009-09-02 14:30:00,27.44,27.56,27.44,27.51,266500.0,19.7405,19.8268,19.7405,19.7908,266500.0
2009-09-02 14:40:00,27.51,27.55,27.47,27.49,310300.0,19.7908,19.8196,19.762,19.7764,310300.0
2009-09-02 14:50:00,27.48,27.49,27.37,27.37,174700.0,19.7692,19.7764,19.6901,19.6901,174700.0
2009-09-02 15:00:00,27.37,27.44,27.25,27.32,576400.0,19.6901,19.7405,19.6038,19.6541,576400.0
2009-09-02 15:10:00,27.32,27.45,27.24,27.31,679800.0,19.6541,19.7476,19.5966,19.6469,679800.0
2009-09-02 15:20:00,27.3,27.34,27.16,27.21,714000.0,19.6397,19.6685,19.539,19.575,714000.0
2009-09-02 15:30:00,27.21,27.26,27.18,27.22,707400.0,19.575,19.611,19.5534,19.5822,707400.0
2009-09-02 15:40:00,27.22,27.24,27.11,27.13,966900.0,19.5822,19.5966,19.5031,19.5174,966900.0
2009-09-02 15:50:00,27.13,27.18,27.01,27.09,1714800.0,19.5174,19.5534,19.4311,19.4887,1714800.0
2009-09-03 09:30:00,27.44,27.51,27.24,27.37,811000.0,19.7405,19.7908,19.5966,19.6901,811000.0
2009-09-03 09:40:00,27.37,27.46,27.35,27.43,497300.0,19.6901,19.7548,19.6757,19.7333,497300.0
2009-09-03 09:50:00,27.43,27.64,27.43,27.56,714100.0,19.7333,19.8843,19.7333,19.8268,714100.0
2009-09-03 10:00:00,27.56,27.68,27.38,27.41,713600.0,19.8268,19.9131,19.6973,19.7189,713600.0
2009-09-03 10:10:00,27.41,27.42,27.26,27.31,607600.0,19.7189,19.7261,19.611,19.6469,607600.0
2009-09-03 10:20:00,27.31,27.34,27.19,27.29,455500.0,19.6469,19.6685,19.5606,19.6325,455500.0
2009-09-03 10:30:00,27.28,27.47,27.25,27.4,409000.0,19.6254,19.762,19.6038,19.7117,409000.0
2009-09-03 10:40:00,27.39,27.43,27.34,27.35,198300.0,19.7045,19.7333,19.6685,19.6757,198300.0
2009-09-03 10:50:00,27.35,27.45,27.34,27.43,155000.0,19.6757,19.7476,19.6685,19.7333,155000.0
2009-09-03 11:00:00,27.44,27.55,27.42,27.54,383600.0,19.7405,19.8196,19.7261,19.8124,383600.0
2009-09-03 11:10:00,27.53,27.59,27.45,27.48,204600.0,19.8052,19.8484,19.7476,19.7692,204600.0
2009-09-03 11:20:00,27.47,27.51,27.4,27.42,213400.0,19.762,19.7908,19.7117,19.7261,213400.0
2009-09-03 11:30:00,27.43,27.47,27.39,27.4,204000.0,19.7333,19.762,19.7045,19.7117,204000.0
2009-09-03 11:40:00,27.4,27.43,27.39,27.4,224700.0,19.7117,19.7333,19.7045,19.7117,224700.0
2009-09-03 11:50:00,27.41,27.44,27.35,27.42,116500.0,19.7189,19.7405,19.6757,19.7261,116500.0
2009-09-03 12:00:00,27.42,27.53,27.4,27.51,213300.0,19.7261,19.8052,19.7117,19.7908,213300.0
2009-09-03 12:10:00,27.51,27.55,27.47,27.53,149900.0,19.7908,19.8196,19.762,19.8052,149900.0
2009-09-03 12:20:00,27.54,27.54,27.48,27.48,80200.0,19.8124,19.8124,19.7692,19.7692,80200.0
2009-09-03 12:30:00,27.48,27.49,27.44,27.45,71500.0,19.7692,19.7764,19.7405,19.7476,71500.0
2009-09-03 12:40:00,27.46,27.49,27.45,27.48,48700.0,19.7548,19.7764,19.7476,19.7692,48700.0
2009-09-03 12:50:00,27.49,27.51,27.45,27.49,92800.0,19.7764,19.7908,19.7476,19.7764,92800.0
2009-09-03 13:00:00,27.5,27.55,27.49,27.49,185400.0,19.7836,19.8196,19.7764,19.7764,185400.0
2009-09-03 13:10:00,27.49,27.51,27.49,27.5,54300.0,19.7764,19.7908,19.7764,19.7836,54300.0
2009-09-03 13:20:00,27.5,27.51,27.46,27.47,164100.0,19.7836,19.7908,19.7548,19.762,164100.0
2009-09-03 13:30:00,27.47,27.49,27.4,27.42,178500.0,19.762,19.7764,19.7117,19.7261,178500.0
2009-09-03 13:40:00,27.43,27.47,27.41,27.45,295000.0,19.7333,19.762,19.7189,19.7476,295000.0
2009-09-03 13:50:00,27.45,27.49,27.43,27.45,151600.0,19.7476,19.7764,19.7333,19.7476,151600.0
2009-09-03 14:00:00,27.46,27.48,27.41,27.41,146000.0,19.7548,19.7692,19.7189,19.7189,146000.0
2009-09-03 14:10:00,27.42,27.42,27.37,27.38,150300.0,19.7261,19.7261,19.6901,19.6973,150300.0
2009-09-03 14:20:00,27.39,27.42,27.33,27.41,232000.0,19.7045,19.7261,19.6613,19.7189,232000.0
2009-09-03 14:30:00,27.41,27.42,27.38,27.39,234500.0,19.7189,19.7261,19.6973,19.7045,234500.0
2009-09-03 14:40:00,27.39,27.39,27.3,27.35,171000.0,19.7045,19.7045,19.6397,19.6757,171000.0
2009-09-03 14:50:00,27.36,27.4,27.36,27.39,163800.0,19.6829,19.7117,19.6829,19.7045,163800.0
2009-09-03 15:00:00,27.39,27.51,27.39,27.5,268300.0,19.7045,19.7908,19.7045,19.7836,268300.0
2009-09-03 15:10:00,27.5,27.52,27.44,27.45,279500.0,19.7836,19.798,19.7405,19.7476,279500.0
2009-09-03 15:20:00,27.45,27.48,27.43,27.44,121800.0,19.7476,19.7692,19.7333,19.7405,121800.0
2009-09-03 15:30:00,27.45,27.54,27.44,27.54,257800.0,19.7476,19.8124,19.7405,19.8124,257800.0
2009-09-03 15:40:00,27.53,27.56,27.49,27.55,648200.0,19.8052,19.8268,19.7764,19.8196,648200.0
2009-09-03 15:50:00,27.55,27.68,27.53,27.62,1286800.0,19.8196,19.9131,19.8052,19.8699,1286800.0
2009-09-04 09:30:00,27.78,28.05,27.64,27.86,810600.0,19.9851,20.1793,19.8843,20.0426,810600.0
2009-09-04 09:40:00,27.86,27.86,27.5,27.5,504700.0,20.0426,20.0426,19.7836,19.7836,504700.0
2009-09-04 09:50:00,27.5,27.57,27.4,27.54,484000.0,19.7836,19.834,19.7117,19.8124,484000.0
2009-09-04 10:00:00,27.53,27.73,27.51,27.59,353500.0,19.8052,19.9491,19.7908,19.8484,353500.0
2009-09-04 10:10:00,27.6,27.69,27.57,27.64,260900.0,19.8556,19.9203,19.834,19.8843,260900.0
2009-09-04 10:20:00,27.65,27.66,27.61,27.62,229500.0,19.8915,19.8987,19.8628,19.8699,229500.0
2009-09-04 10:30:00,27.62,27.69,27.56,27.62,440400.0,19.8699,19.9203,19.8268,19.8699,440400.0
2009-09-04 10:40:00,27.62,27.65,27.61,27.63,234200.0,19.8699,19.8915,19.8628,19.8771,234200.0
2009-09-04 10:50:00,27.63,27.63,27.53,27.57,181800.0,19.8771,19.8771,19.8052,19.834,181800.0
2009-09-04 11:00:00,27.57,27.57,27.44,27.45,483900.0,19.834,19.834,19.7405,19.7476,483900.0
2009-09-04 11:10:00,27.44,27.47,27.42,27.45,462200.0,19.7405,19.762,19.7261,19.7476,462200.0
2009-09-04 11:20:00,27.45,27.5,27.41,27.42,547600.0,19.7476,19.7836,19.7189,19.7261,547600.0
2009-09-04 11:30:00,27.41,27.47,27.36,27.42,203100.0,19.7189,19.762,19.6829,19.7261,203100.0
2009-09-04 11:40:00,27.42,27.48,27.42,27.48,245700.0,19.7261,19.7692,19.7261,19.7692,245700.0
2009-09-04 11:50:00,27.48,27.56,27.47,27.55,177200.0,19.7692,19.8268,19.762,19.8196,177200.0
2009-09-04 12:00:00,27.54,27.68,27.52,27.65,602700.0,19.8124,19.9131,19.798,19.8915,602700.0
2009-09-04 12:10:00,27.65,27.69,27.58,27.59,221400.0,19.8915,19.9203,19.8412,19.8484,221400.0
2009-09-04 12:20:00,27.58,27.7,27.58,27.69,359900.0,19.8412,19.9275,19.8412,19.9203,359900.0
2009-09-04 12:30:00,27.68,27.75,27.67,27.69,387600.0,19.9131,19.9635,19.9059,19.9203,387600.0
2009-09-04 12:40:00,27.69,27.74,27.69,27.74,470500.0,19.9203,19.9563,19.9203,19.9563,470500.0
2009-09-04 12:50:00,27.74,27.84,27.73,27.83,374700.0,19.9563,20.0282,19.9491,20.021,374700.0
2009-09-04 13:00:00,27.83,27.83,27.78,27.79,695500.0,20.021,20.021,19.9851,19.9922,695500.0
2009-09-04 13:10:00,27.8,27.9,27.79,27.87,376500.0,19.9994,20.0714,19.9922,20.0498,376500.0
2009-09-04 13:20:00,27.88,27.99,27.88,27.93,636200.0,20.057,20.1361,20.057,20.093,636200.0
2009-09-04 13:30:00,27.94,27.97,27.86,27.87,254200.0,20.1002,20.1217,20.0426,20.0498,254200.0
2009-09-04 13:40:00,27.87,27.9,27.83,27.83,248700.0,20.0498,20.0714,20.021,20.021,248700.0
2009-09-04 13:50:00,27.83,27.86,27.7,27.71,543800.0,20.021,20.0426,19.9275,19.9347,543800.0
2009-09-04 14:00:00,27.71,27.85,27.7,27.84,227500.0,19.9347,20.0354,19.9275,20.0282,227500.0
2009-09-04 14:10:00,27.84,27.89,27.84,27.86,558900.0,20.0282,20.0642,20.0282,20.0426,558900.0
2009-09-04 14:20:00,27.86,27.86,27.73,27.74,214500.0,20.0426,20.0426,19.9491,19.9563,214500.0
2009-09-04 14:30:00,27.74,27.78,27.68,27.69,345200.0,19.9563,19.9851,19.9131,19.9203,345200.0
2009-09-04 14:40:00,27.7,27.75,27.69,27.73,593900.0,19.9275,19.9635,19.9203,19.9491,593900.0
2009-09-04 14:50:00,27.73,27.78,27.72,27.75,185800.0,19.9491,19.9851,19.9419,19.9635,185800.0
2009-09-04 15:00:00,27.75,27.75,27.57,27.58,1394900.0,19.9635,19.9635,19.834,19.8412,1394900.0
2009-09-04 15:10:00,27.59,27.67,27.58,27.67,186300.0,19.8484,19.9059,19.8412,19.9059,186300.0
2009-09-04 15:20:00,27.66,27.69,27.63,27.64,158100.0,19.8987,19.9203,19.8771,19.8843,158100.0
2009-09-04 15:30:00,27.65,27.68,27.64,27.65,463500.0,19.8915,19.9131,19.8843,19.8915,463500.0
2009-09-04 15:40:00,27.65,27.69,27.61,27.62,508500.0,19.8915,19.9203,19.8628,19.8699,508500.0
2009-09-04 15:50:00,27.62,27.68,27.58,27.66,1145900.0,19.8699,19.9131,19.8412,19.8987,1145900.0
2009-09-08 09:30:00,28.17,28.2,27.72,28.06,715800.0,20.2656,20.2872,19.9419,20.1865,715800.0
2009-09-08 09:40:00,28.05,28.1,27.88,28.02,648500.0,20.1793,20.2153,20.057,20.1577,648500.0
2009-09-08 09:50:00,28.01,28.1,27.93,27.94,629800.0,20.1505,20.2153,20.093,20.1002,629800.0
2009-09-08 10:00:00,27.94,27.98,27.8,27.87,566300.0,20.1002,20.1289,19.9994,20.0498,566300.0
2009-09-08 10:10:00,27.87,27.92,27.83,27.85,265800.0,20.0498,20.0858,20.021,20.0354,265800.0
2009-09-08 10:20:00,27.85,27.9,27.75,27.9,313100.0,20.0354,20.0714,19.9635,20.0714,313100.0
2009-09-08 10:30:00,27.9,28.08,27.9,28.04,409500.0,20.0714,20.2009,20.0714,20.1721,409500.0
2009-09-08 10:40:00,28.05,28.08,28.0,28.04,331900.0,20.1793,20.2009,20.1433,20.1721,331900.0
2009-09-08 10:50:00,28.05,28.15,28.05,28.13,276100.0,20.1793,20.2512,20.1793,20.2368,276100.0
2009-09-08 11:00:00,28.13,28.2,28.12,28.17,503700.0,20.2368,20.2872,20.2297,20.2656,503700.0
2009-09-08 11:10:00,28.18,28.2,28.09,28.11,215000.0,20.2728,20.2872,20.2081,20.2225,215000.0
2009-09-08 11:20:00,28.12,28.15,28.08,28.08,206100.0,20.2297,20.2512,20.2009,20.2009,206100.0
2009-09-08 11:30:00,28.09,28.11,27.94,27.95,257800.0,20.2081,20.2225,20.1002,20.1074,257800.0
2009-09-08 11:40:00,27.96,27.97,27.84,27.85,530900.0,20.1145,20.1217,20.0282,20.0354,530900.0
2009-09-08 11:50:00,27.85,27.88,27.81,27.83,269000.0,20.0354,20.057,20.0066,20.021,269000.0
2009-09-08 12:00:00,27.84,27.85,27.75,27.79,253300.0,20.0282,20.0354,19.9635,19.9922,253300.0
2009-09-08 12:10:00,27.79,27.88,27.79,27.88,309600.0,19.9922,20.057,19.9922,20.057,309600.0
2009-09-08 12:20:00,27.88,27.95,27.85,27.89,340400.0,20.057,20.1074,20.0354,20.0642,340400.0
2009-09-08 12:30:00,27.9,27.98,27.88,27.98,141300.0,20.0714,20.1289,20.057,20.1289,141300.0
2009-09-08 12:40:00,27.98,27.99,27.91,27.92,88200.0,20.1289,20.1361,20.0786,20.0858,88200.0
2009-09-08 12:50:00,27.92,27.95,27.91,27.95,108200.0,20.0858,20.1074,20.0786,20.1074,108200.0
2009-09-08 13:00:00,27.95,27.99,27.94,27.94,231100.0,20.1074,20.1361,20.1002,20.1002,231100.0
2009-09-08 13:10:00,27.94,27.94,27.78,27.79,455500.0,20.1002,20.1002,19.9851,19.9922,455500.0
2009-09-08 13:20:00,27.8,27.83,27.77,27.83,270100.0,19.9994,20.021,19.9779,20.021,270100.0
2009-09-08 13:30:00,27.83,27.84,27.78,27.84,126700.0,20.021,20.0282,19.9851,20.0282,126700.0
2009-09-08 13:40:00,27.84,27.92,27.84,27.85,225200.0,20.0282,20.0858,20.0282,20.0354,225200.0
2009-09-08 13:50:00,27.84,27.9,27.83,27.87,168300.0,20.0282,20.0714,20.021,20.0498,168300.0
2009-09-08 14:00:00,27.87,27.9,27.83,27.9,130500.0,20.0498,20.0714,20.021,20.0714,130500.0
2009-09-08 14:10:00,27.9,28.01,27.89,28.01,222300.0,20.0714,20.1505,20.0642,20.1505,222300.0
2009-09-08 14:20:00,28.0,28.03,27.96,27.97,397200.0,20.1433,20.1649,20.1145,20.1217,397200.0
2009-09-08 14:30:00,27.98,27.98,27.94,27.97,185500.0,20.1289,20.1289,20.1002,20.1217,185500.0
2009-09-08 14:40:00,27.98,28.01,27.94,27.98,143100.0,20.1289,20.1505,20.1002,20.1289,143100.0
2009-09-08 14:50:00,27.99,28.01,27.96,27.98,221800.0,20.1361,20.1505,20.1145,20.1289,221800.0
2009-09-08 15:00:00,27.99,27.99,27.84,27.86,296600.0,20.1361,20.1361,20.0282,20.0426,296600.0
2009-09-08 15:10:00,27.85,27.91,27.83,27.91,396000.0,20.0354,20.0786,20.021,20.0786,396000.0
2009-09-08 15:20:00,27.91,27.91,27.82,27.82,420800.0,20.0786,20.0786,20.0138,20.0138,420800.0
2009-09-08 15:30:00,27.82,27.85,27.8,27.82,486300.0,20.0138,20.0354,19.9994,20.0138,486300.0
2009-09-08 15:40:00,27.81,27.82,27.71,27.75,818300.0,20.0066,20.0138,19.9347,19.9635,818300.0
2009-09-08 15:50:00,27.76,27.8,27.74,27.79,904400.0,19.9707,19.9994,19.9563,19.9922,904400.0
2009-09-09 09:30:00,28.47,28.49,28.25,28.38,1895200.0,20.4814,20.4958,20.3232,20.4167,1895200.0
2009-09-09 09:40:00,28.38,28.39,28.07,28.07,1706600.0,20.4167,20.4239,20.1937,20.1937,1706600.0
2009-09-09 09:50:00,28.07,28.11,27.9,28.05,1716700.0,20.1937,20.2225,20.0714,20.1793,1716700.0
2009-09-09 10:00:00,28.05,28.26,28.04,28.24,899800.0,20.1793,20.3304,20.1721,20.316,899800.0
2009-09-09 10:10:00,28.25,28.26,28.14,28.22,579100.0,20.3232,20.3304,20.244,20.3016,579100.0
2009-09-09 10:20:00,28.21,28.28,28.17,28.19,607200.0,20.2944,20.3448,20.2656,20.28,607200.0
2009-09-09 10:30:00,28.18,28.23,28.12,28.15,380100.0,20.2728,20.3088,20.2297,20.2512,380100.0
2009-09-09 10:40:00,28.16,28.17,28.05,28.12,388500.0,20.2584,20.2656,20.1793,20.2297,388500.0
2009-09-09 10:50:00,28.11,28.2,28.1,28.15,242400.0,20.2225,20.2872,20.2153,20.2512,242400.0
2009-09-09 11:00:00,28.15,28.28,28.14,28.22,519200.0,20.2512,20.3448,20.244,20.3016,519200.0
2009-09-09 11:10:00,28.21,28.24,28.15,28.16,241000.0,20.2944,20.316,20.2512,20.2584,241000.0
2009-09-09 11:20:00,28.17,28.35,28.16,28.34,683700.0,20.2656,20.3951,20.2584,20.3879,683700.0
2009-09-09 11:30:00,28.34,28.57,28.34,28.47,943900.0,20.3879,20.5534,20.3879,20.4814,943900.0
2009-09-09 11:40:00,28.47,28.65,28.44,28.62,765100.0,20.4814,20.6109,20.4599,20.5894,765100.0
2009-09-09 11:50:00,28.63,28.84,28.62,28.83,1591300.0,20.5965,20.7476,20.5894,20.7404,1591300.0
2009-09-09 12:00:00,28.83,28.85,28.74,28.76,681700.0,20.7404,20.7548,20.6757,20.6901,681700.0
2009-09-09 12:10:00,28.76,28.79,28.71,28.73,549600.0,20.6901,20.7117,20.6541,20.6685,549600.0
2009-09-09 12:20:00,28.73,28.74,28.61,28.68,400700.0,20.6685,20.6757,20.5822,20.6325,400700.0
2009-09-09 12:30:00,28.67,28.69,28.55,28.6,221600.0,20.6253,20.6397,20.539,20.575,221600.0
2009-09-09 12:40:00,28.6,28.68,28.58,28.68,475900.0,20.575,20.6325,20.5606,20.6325,475900.0
2009-09-09 12:50:00,28.67,28.78,28.59,28.75,452200.0,20.6253,20.7045,20.5678,20.6829,452200.0
2009-09-09 13:00:00,28.75,28.77,28.65,28.75,234400.0,20.6829,20.6973,20.6109,20.6829,234400.0
2009-09-09 13:10:00,28.75,28.77,28.72,28.73,220300.0,20.6829,20.6973,20.6613,20.6685,220300.0
2009-09-09 13:20:00,28.73,28.74,28.66,28.69,284400.0,20.6685,20.6757,20.6181,20.6397,284400.0
2009-09-09 13:30:00,28.69,28.71,28.64,28.65,173700.0,20.6397,20.6541,20.6037,20.6109,173700.0
2009-09-09 13:40:00,28.66,28.67,28.58,28.62,280600.0,20.6181,20.6253,20.5606,20.5894,280600.0
2009-09-09 13:50:00,28.62,28.69,28.59,28.69,245700.0,20.5894,20.6397,20.5678,20.6397,245700.0
2009-09-09 14:00:00,28.7,28.74,28.57,28.58,466300.0,20.6469,20.6757,20.5534,20.5606,466300.0
2009-09-09 14:10:00,28.58,28.58,28.41,28.51,677400.0,20.5606,20.5606,20.4383,20.5102,677400.0
2009-09-09 14:20:00,28.51,28.52,28.43,28.5,417100.0,20.5102,20.5174,20.4527,20.503,417100.0
2009-09-09 14:30:00,28.49,28.58,28.48,28.48,278900.0,20.4958,20.5606,20.4886,20.4886,278900.0
2009-09-09 14:40:00,28.48,28.51,28.41,28.42,417200.0,20.4886,20.5102,20.4383,20.4455,417200.0
2009-09-09 14:50:00,28.41,28.42,28.34,28.4,420100.0,20.4383,20.4455,20.3879,20.4311,420100.0
2009-09-09 15:00:00,28.4,28.41,28.29,28.33,448600.0,20.4311,20.4383,20.3519,20.3807,448600.0
2009-09-09 15:10:00,28.32,28.47,28.32,28.44,412200.0,20.3735,20.4814,20.3735,20.4599,412200.0
2009-09-09 15:20:00,28.44,28.49,28.41,28.47,210100.0,20.4599,20.4958,20.4383,20.4814,210100.0
2009-09-09 15:30:00,28.47,28.52,28.45,28.49,388800.0,20.4814,20.5174,20.4671,20.4958,388800.0
2009-09-09 15:40:00,28.49,28.57,28.46,28.57,651500.0,20.4958,20.5534,20.4742,20.5534,651500.0
2009-09-09 15:50:00,28.57,28.6,28.5,28.53,1460100.0,20.5534,20.575,20.503,20.5246,1460100.0
2009-09-10 09:30:00,28.59,28.74,28.41,28.42,552600.0,20.5678,20.6757,20.4383,20.4455,552600.0
2009-09-10 09:40:00,28.44,28.49,28.16,28.34,688100.0,20.4599,20.4958,20.2584,20.3879,688100.0
2009-09-10 09:50:00,28.34,28.42,28.22,28.39,638100.0,20.3879,20.4455,20.3016,20.4239,638100.0
2009-09-10 10:00:00,28.39,28.54,28.37,28.49,368900.0,20.4239,20.5318,20.4095,20.4958,368900.0
2009-09-10 10:10:00,28.48,28.6,28.46,28.6,657900.0,20.4886,20.575,20.4742,20.575,657900.0
2009-09-10 10:20:00,28.59,28.69,28.5,28.59,925300.0,20.5678,20.6397,20.503,20.5678,925300.0
2009-09-10 10:30:00,28.58,28.58,28.52,28.57,468300.0,20.5606,20.5606,20.5174,20.5534,468300.0
2009-09-10 10:40:00,28.56,28.57,28.43,28.46,1134300.0,20.5462,20.5534,20.4527,20.4742,1134300.0
2009-09-10 10:50:00,28.47,28.54,28.41,28.43,638900.0,20.4814,20.5318,20.4383,20.4527,638900.0
2009-09-10 11:00:00,28.43,28.47,28.37,28.41,550700.0,20.4527,20.4814,20.4095,20.4383,550700.0
2009-09-10 11:10:00,28.41,28.42,28.16,28.16,1145500.0,20.4383,20.4455,20.2584,20.2584,1145500.0
2009-09-10 11:20:00,28.16,28.23,28.12,28.18,754600.0,20.2584,20.3088,20.2297,20.2728,754600.0
2009-09-10 11:30:00,28.19,28.33,28.12,28.31,594400.0,20.28,20.3807,20.2297,20.3663,594400.0
2009-09-10 11:40:00,28.31,28.38,28.26,28.35,439400.0,20.3663,20.4167,20.3304,20.3951,439400.0
2009-09-10 11:50:00,28.36,28.38,28.25,28.32,516900.0,20.4023,20.4167,20.3232,20.3735,516900.0
2009-09-10 12:00:00,28.32,28.5,28.3,28.48,573300.0,20.3735,20.503,20.3591,20.4886,573300.0
2009-09-10 12:10:00,28.48,28.5,28.4,28.42,413800.0,20.4886,20.503,20.4311,20.4455,413800.0
2009-09-10 12:20:00,28.42,28.49,28.41,28.45,252700.0,20.4455,20.4958,20.4383,20.4671,252700.0
2009-09-10 12:30:00,28.45,28.51,28.41,28.45,266000.0,20.4671,20.5102,20.4383,20.4671,266000.0
2009-09-10 12:40:00,28.45,28.52,28.45,28.48,498300.0,20.4671,20.5174,20.4671,20.4886,498300.0
2009-09-10 12:50:00,28.47,28.5,28.44,28.44,218800.0,20.4814,20.503,20.4599,20.4599,218800.0
2009-09-10 13:00:00,28.45,28.5,28.41,28.43,454300.0,20.4671,20.503,20.4383,20.4527,454300.0
2009-09-10 13:10:00,28.45,28.5,28.44,28.46,187300.0,20.4671,20.503,20.4599,20.4742,187300.0
2009-09-10 13:20:00,28.46,28.52,28.45,28.49,425500.0,20.4742,20.5174,20.4671,20.4958,425500.0
2009-09-10 13:30:00,28.49,28.69,28.47,28.62,762100.0,20.4958,20.6397,20.4814,20.5894,762100.0
2009-09-10 13:40:00,28.62,28.68,28.54,28.63,914400.0,20.5894,20.6325,20.5318,20.5965,914400.0
2009-09-10 13:50:00,28.63,28.71,28.62,28.71,529300.0,20.5965,20.6541,20.5894,20.6541,529300.0
2009-09-10 14:00:00,28.71,28.74,28.66,28.67,229000.0,20.6541,20.6757,20.6181,20.6253,229000.0
2009-09-10 14:10:00,28.67,28.68,28.59,28.64,373300.0,20.6253,20.6325,20.5678,20.6037,373300.0
2009-09-10 14:20:00,28.64,28.7,28.63,28.67,277900.0,20.6037,20.6469,20.5965,20.6253,277900.0
2009-09-10 14:30:00,28.66,28.71,28.66,28.71,293300.0,20.6181,20.6541,20.6181,20.6541,293300.0
2009-09-10 14:40:00,28.7,28.74,28.64,28.66,367300.0,20.6469,20.6757,20.6037,20.6181,367300.0
2009-09-10 14:50:00,28.66,28.67,28.63,28.65,201500.0,20.6181,20.6253,20.5965,20.6109,201500.0
2009-09-10 15:00:00,28.65,28.66,28.5,28.54,247400.0,20.6109,20.6181,20.503,20.5318,247400.0
2009-09-10 15:10:00,28.55,28.61,28.48,28.58,328600.0,20.539,20.5822,20.4886,20.5606,328600.0
2009-09-10 15:20:00,28.57,28.59,28.5,28.58,343400.0,20.5534,20.5678,20.503,20.5606,343400.0
2009-09-10 15:30:00,28.58,28.69,28.58,28.66,485600.0,20.5606,20.6397,20.5606,20.6181,485600.0
2009-09-10 15:40:00,28.67,28.73,28.66,28.71,651400.0,20.6253,20.6685,20.6181,20.6541,651400.0
2009-09-10 15:50:00,28.71,28.75,28.57,28.68,2682400.0,20.6541,20.6829,20.5534,20.6325,2682400.0
2009-09-11 09:30:00,28.95,29.14,28.67,28.91,1585800.0,20.8268,20.9634,20.6253,20.798,1585800.0
2009-09-11 09:40:00,28.91,28.98,28.8,28.96,1069400.0,20.798,20.8483,20.7188,20.834,1069400.0
2009-09-11 09:50:00,28.96,28.98,28.68,28.75,1042000.0,20.834,20.8483,20.6325,20.6829,1042000.0
2009-09-11 10:00:00,28.74,28.83,28.64,28.66,716100.0,20.6757,20.7404,20.6037,20.6181,716100.0
2009-09-11 10:10:00,28.66,28.72,28.51,28.58,658500.0,20.6181,20.6613,20.5102,20.5606,658500.0
2009-09-11 10:20:00,28.58,28.7,28.58,28.6,558800.0,20.5606,20.6469,20.5606,20.575,558800.0
2009-09-11 10:30:00,28.61,28.75,28.57,28.75,461300.0,20.5822,20.6829,20.5534,20.6829,461300.0
2009-09-11 10:40:00,28.75,28.82,28.73,28.82,632800.0,20.6829,20.7332,20.6685,20.7332,632800.0
2009-09-11 10:50:00,28.82,28.99,28.79,28.96,633400.0,20.7332,20.8555,20.7117,20.834,633400.0
2009-09-11 11:00:00,28.96,29.2,28.92,29.17,920100.0,20.834,21.0066,20.8052,20.985,920100.0
2009-09-11 11:10:00,29.18,29.39,29.16,29.28,1325900.0,20.9922,21.1433,20.9778,21.0642,1325900.0
2009-09-11 11:20:00,29.28,29.29,29.1,29.12,611200.0,21.0642,21.0714,20.9347,20.9491,611200.0
2009-09-11 11:30:00,29.11,29.15,29.02,29.11,752400.0,20.9419,20.9706,20.8771,20.9419,752400.0
2009-09-11 11:40:00,29.11,29.11,29.01,29.09,314600.0,20.9419,20.9419,20.8699,20.9275,314600.0
2009-09-11 11:50:00,29.08,29.23,29.08,29.23,268700.0,20.9203,21.0282,20.9203,21.0282,268700.0
2009-09-11 12:00:00,29.22,29.23,29.08,29.1,399000.0,21.021,21.0282,20.9203,20.9347,399000.0
2009-09-11 12:10:00,29.1,29.11,29.01,29.01,223200.0,20.9347,20.9419,20.8699,20.8699,223200.0
2009-09-11 12:20:00,29.01,29.06,28.95,28.97,419100.0,20.8699,20.9059,20.8268,20.8411,419100.0
2009-09-11 12:30:00,28.97,29.0,28.9,28.97,487000.0,20.8411,20.8627,20.7908,20.8411,487000.0
2009-09-11 12:40:00,28.96,29.04,28.92,29.02,305100.0,20.834,20.8915,20.8052,20.8771,305100.0
2009-09-11 12:50:00,29.02,29.18,29.01,29.15,511400.0,20.8771,20.9922,20.8699,20.9706,511400.0
2009-09-11 13:00:00,29.15,29.15,29.04,29.09,270700.0,20.9706,20.9706,20.8915,20.9275,270700.0
2009-09-11 13:10:00,29.1,29.18,29.08,29.15,206400.0,20.9347,20.9922,20.9203,20.9706,206400.0
2009-09-11 13:20:00,29.15,29.19,29.07,29.07,221300.0,20.9706,20.9994,20.9131,20.9131,221300.0
2009-09-11 13:30:00,29.06,29.18,29.06,29.13,217500.0,20.9059,20.9922,20.9059,20.9562,217500.0
2009-09-11 13:40:00,29.13,29.15,29.04,29.1,306100.0,20.9562,20.9706,20.8915,20.9347,306100.0
2009-09-11 13:50:00,29.09,29.16,29.02,29.03,236500.0,20.9275,20.9778,20.8771,20.8843,236500.0
2009-09-11 14:00:00,29.02,29.2,29.02,29.13,637300.0,20.8771,21.0066,20.8771,20.9562,637300.0
2009-09-11 14:10:00,29.12,29.14,29.06,29.09,266300.0,20.9491,20.9634,20.9059,20.9275,266300.0
2009-09-11 14:20:00,29.09,29.1,29.04,29.05,210000.0,20.9275,20.9347,20.8915,20.8987,210000.0
2009-09-11 14:30:00,29.05,29.09,29.02,29.03,635700.0,20.8987,20.9275,20.8771,20.8843,635700.0
2009-09-11 14:40:00,29.03,29.03,28.88,28.89,393700.0,20.8843,20.8843,20.7764,20.7836,393700.0
2009-09-11 14:50:00,28.89,28.95,28.84,28.87,414800.0,20.7836,20.8268,20.7476,20.7692,414800.0
2009-09-11 15:00:00,28.88,28.92,28.85,28.9,227800.0,20.7764,20.8052,20.7548,20.7908,227800.0
2009-09-11 15:10:00,28.9,28.91,28.85,28.91,176500.0,20.7908,20.798,20.7548,20.798,176500.0
2009-09-11 15:20:00,28.91,29.05,28.9,29.05,631200.0,20.798,20.8987,20.7908,20.8987,631200.0
2009-09-11 15:30:00,29.05,29.06,28.99,29.02,624500.0,20.8987,20.9059,20.8555,20.8771,624500.0
2009-09-11 15:40:00,29.02,29.07,28.98,29.05,774800.0,20.8771,20.9131,20.8483,20.8987,774800.0
2009-09-11 15:50:00,29.05,29.05,28.82,28.82,1095300.0,20.8987,20.8987,20.7332,20.7332,1095300.0
2009-09-14 09:30:00,28.54,28.59,28.32,28.35,872100.0,20.5318,20.5678,20.3735,20.3951,872100.0
2009-09-14 09:40:00,28.35,28.43,28.23,28.3,970600.0,20.3951,20.4527,20.3088,20.3591,970600.0
2009-09-14 09:50:00,28.29,28.34,28.2,28.3,567300.0,20.3519,20.3879,20.2872,20.3591,567300.0
2009-09-14 10:00:00,28.29,28.37,28.22,28.36,400000.0,20.3519,20.4095,20.3016,20.4023,400000.0
2009-09-14 10:10:00,28.36,28.4,28.27,28.36,367300.0,20.4023,20.4311,20.3376,20.4023,367300.0
2009-09-14 10:20:00,28.36,28.4,28.32,28.35,482400.0,20.4023,20.4311,20.3735,20.3951,482400.0
2009-09-14 10:30:00,28.35,28.38,28.29,28.3,464200.0,20.3951,20.4167,20.3519,20.3591,464200.0
2009-09-14 10:40:00,28.3,28.44,28.25,28.39,462400.0,20.3591,20.4599,20.3232,20.4239,462400.0
2009-09-14 10:50:00,28.38,28.41,28.32,28.32,434800.0,20.4167,20.4383,20.3735,20.3735,434800.0
2009-09-14 11:00:00,28.32,28.33,28.16,28.16,756800.0,20.3735,20.3807,20.2584,20.2584,756800.0
2009-09-14 11:10:00,28.17,28.27,28.12,28.18,703600.0,20.2656,20.3376,20.2297,20.2728,703600.0
2009-09-14 11:20:00,28.17,28.23,28.15,28.16,310800.0,20.2656,20.3088,20.2512,20.2584,310800.0
2009-09-14 11:30:00,28.16,28.17,28.13,28.15,365200.0,20.2584,20.2656,20.2368,20.2512,365200.0
2009-09-14 11:40:00,28.15,28.15,28.0,28.06,775600.0,20.2512,20.2512,20.1433,20.1865,775600.0
2009-09-14 11:50:00,28.06,28.08,28.01,28.05,303500.0,20.1865,20.2009,20.1505,20.1793,303500.0
2009-09-14 12:00:00,28.05,28.14,28.03,28.08,343900.0,20.1793,20.244,20.1649,20.2009,343900.0
2009-09-14 12:10:00,28.08,28.08,28.01,28.05,424000.0,20.2009,20.2009,20.1505,20.1793,424000.0
2009-09-14 12:20:00,28.05,28.14,28.01,28.11,225200.0,20.1793,20.244,20.1505,20.2225,225200.0
2009-09-14 12:30:00,28.11,28.12,28.05,28.11,113800.0,20.2225,20.2297,20.1793,20.2225,113800.0
2009-09-14 12:40:00,28.12,28.12,28.03,28.04,242300.0,20.2297,20.2297,20.1649,20.1721,242300.0
2009-09-14 12:50:00,28.04,28.05,28.01,28.02,222700.0,20.1721,20.1793,20.1505,20.1577,222700.0
2009-09-14 13:00:00,28.02,28.04,27.97,28.02,352000.0,20.1577,20.1721,20.1217,20.1577,352000.0
2009-09-14 13:10:00,28.02,28.08,28.0,28.05,347100.0,20.1577,20.2009,20.1433,20.1793,347100.0
2009-09-14 13:20:00,28.06,28.18,28.05,28.17,306800.0,20.1865,20.2728,20.1793,20.2656,306800.0
2009-09-14 13:30:00,28.17,28.24,28.15,28.22,351800.0,20.2656,20.316,20.2512,20.3016,351800.0
2009-09-14 13:40:00,28.23,28.28,28.21,28.26,307500.0,20.3088,20.3448,20.2944,20.3304,307500.0
2009-09-14 13:50:00,28.26,28.3,28.21,28.3,492400.0,20.3304,20.3591,20.2944,20.3591,492400.0
2009-09-14 14:00:00,28.3,28.3,28.24,28.3,319300.0,20.3591,20.3591,20.316,20.3591,319300.0
2009-09-14 14:10:00,28.3,28.33,28.27,28.28,390000.0,20.3591,20.3807,20.3376,20.3448,390000.0
2009-09-14 14:20:00,28.28,28.47,28.28,28.47,756600.0,20.3448,20.4814,20.3448,20.4814,756600.0
2009-09-14 14:30:00,28.48,28.49,28.37,28.38,570500.0,20.4886,20.4958,20.4095,20.4167,570500.0
2009-09-14 14:40:00,28.38,28.5,28.38,28.48,425100.0,20.4167,20.503,20.4167,20.4886,425100.0
2009-09-14 14:50:00,28.47,28.53,28.42,28.5,467500.0,20.4814,20.5246,20.4455,20.503,467500.0
2009-09-14 15:00:00,28.5,28.57,28.48,28.55,421700.0,20.503,20.5534,20.4886,20.539,421700.0
2009-09-14 15:10:00,28.55,28.69,28.54,28.68,669400.0,20.539,20.6397,20.5318,20.6325,669400.0
2009-09-14 15:20:00,28.68,28.73,28.54,28.54,524500.0,20.6325,20.6685,20.5318,20.5318,524500.0
2009-09-14 15:30:00,28.54,28.68,28.53,28.66,898500.0,20.5318,20.6325,20.5246,20.6181,898500.0
2009-09-14 15:40:00,28.66,28.78,28.63,28.73,833400.0,20.6181,20.7045,20.5965,20.6685,833400.0
2009-09-14 15:50:00,28.72,28.75,28.67,28.71,1197400.0,20.6613,20.6829,20.6253,20.6541,1197400.0
2009-09-15 09:30:00,28.85,28.87,28.68,28.78,464500.0,20.7548,20.7692,20.6325,20.7045,464500.0
2009-09-15 09:40:00,28.78,28.83,28.7,28.7,465900.0,20.7045,20.7404,20.6469,20.6469,465900.0
2009-09-15 09:50:00,28.7,28.7,28.54,28.63,604200.0,20.6469,20.6469,20.5318,20.5965,604200.0
2009-09-15 10:00:00,28.63,28.67,28.53,28.64,766700.0,20.5965,20.6253,20.5246,20.6037,766700.0
2009-09-15 10:10:00,28.64,28.7,28.56,28.59,541800.0,20.6037,20.6469,20.5462,20.5678,541800.0
2009-09-15 10:20:00,28.59,28.74,28.55,28.73,421800.0,20.5678,20.6757,20.539,20.6685,421800.0
2009-09-15 10:30:00,28.73,28.74,28.57,28.6,311700.0,20.6685,20.6757,20.5534,20.575,311700.0
2009-09-15 10:40:00,28.6,28.75,28.59,28.74,345300.0,20.575,20.6829,20.5678,20.6757,345300.0
2009-09-15 10:50:00,28.75,28.83,28.7,28.8,397700.0,20.6829,20.7404,20.6469,20.7188,397700.0
2009-09-15 11:00:00,28.8,28.87,28.74,28.84,389400.0,20.7188,20.7692,20.6757,20.7476,389400.0
2009-09-15 11:10:00,28.84,28.9,28.81,28.88,401200.0,20.7476,20.7908,20.726,20.7764,401200.0
2009-09-15 11:20:00,28.87,28.98,28.86,28.96,436900.0,20.7692,20.8483,20.762,20.834,436900.0
2009-09-15 11:30:00,28.96,29.1,28.94,29.05,720500.0,20.834,20.9347,20.8196,20.8987,720500.0
2009-09-15 11:40:00,29.06,29.24,29.04,29.24,427800.0,20.9059,21.0354,20.8915,21.0354,427800.0
2009-09-15 11:50:00,29.25,29.35,29.18,29.31,668500.0,21.0426,21.1145,20.9922,21.0857,668500.0
2009-09-15 12:00:00,29.3,29.44,29.22,29.41,708400.0,21.0785,21.1793,21.021,21.1577,708400.0
2009-09-15 12:10:00,29.41,29.53,29.33,29.35,737100.0,21.1577,21.244,21.1001,21.1145,737100.0
2009-09-15 12:20:00,29.35,29.35,29.25,29.26,296200.0,21.1145,21.1145,21.0426,21.0498,296200.0
2009-09-15 12:30:00,29.25,29.29,29.14,29.18,388300.0,21.0426,21.0714,20.9634,20.9922,388300.0
2009-09-15 12:40:00,29.19,29.42,29.19,29.41,456900.0,20.9994,21.1649,20.9994,21.1577,456900.0
2009-09-15 12:50:00,29.42,29.45,29.25,29.34,472400.0,21.1649,21.1865,21.0426,21.1073,472400.0
2009-09-15 13:00:00,29.34,29.4,29.31,29.37,378100.0,21.1073,21.1505,21.0857,21.1289,378100.0
2009-09-15 13:10:00,29.36,29.45,29.35,29.43,570700.0,21.1217,21.1865,21.1145,21.1721,570700.0
2009-09-15 13:20:00,29.44,29.5,29.36,29.4,788000.0,21.1793,21.2224,21.1217,21.1505,788000.0
2009-09-15 13:30:00,29.39,29.41,29.27,29.29,371500.0,21.1433,21.1577,21.057,21.0714,371500.0
2009-09-15 13:40:00,29.29,29.4,29.26,29.35,445100.0,21.0714,21.1505,21.0498,21.1145,445100.0
2009-09-15 13:50:00,29.35,29.37,29.25,29.35,450200.0,21.1145,21.1289,21.0426,21.1145,450200.0
2009-09-15 14:00:00,29.35,29.37,29.23,29.25,493400.0,21.1145,21.1289,21.0282,21.0426,493400.0
2009-09-15 14:10:00,29.25,29.28,29.21,29.21,513000.0,21.0426,21.0642,21.0138,21.0138,513000.0
2009-09-15 14:20:00,29.2,29.25,29.15,29.23,567200.0,21.0066,21.0426,20.9706,21.0282,567200.0
2009-09-15 14:30:00,29.23,29.27,29.05,29.14,617200.0,21.0282,21.057,20.8987,20.9634,617200.0
2009-09-15 14:40:00,29.14,29.15,29.03,29.11,363100.0,20.9634,20.9706,20.8843,20.9419,363100.0
2009-09-15 14:50:00,29.1,29.16,29.03,29.06,740100.0,20.9347,20.9778,20.8843,20.9059,740100.0
2009-09-15 15:00:00,29.06,29.07,28.96,29.04,500300.0,20.9059,20.9131,20.834,20.8915,500300.0
2009-09-15 15:10:00,29.04,29.04,28.97,28.97,585000.0,20.8915,20.8915,20.8411,20.8411,585000.0
2009-09-15 15:20:00,28.97,29.12,28.97,29.06,667700.0,20.8411,20.9491,20.8411,20.9059,667700.0
2009-09-15 15:30:00,29.06,29.09,28.89,28.89,641100.0,20.9059,20.9275,20.7836,20.7836,641100.0
2009-09-15 15:40:00,28.9,28.9,28.76,28.77,1066200.0,20.7908,20.7908,20.6901,20.6973,1066200.0
2009-09-15 15:50:00,28.76,28.85,28.74,28.76,1522000.0,20.6901,20.7548,20.6757,20.6901,1522000.0
2009-09-16 09:30:00,28.85,28.88,28.65,28.71,2304300.0,20.7548,20.7764,20.6109,20.6541,2304300.0
2009-09-16 09:40:00,28.71,28.76,28.65,28.74,798900.0,20.6541,20.6901,20.6109,20.6757,798900.0
2009-09-16 09:50:00,28.74,28.85,28.74,28.84,704300.0,20.6757,20.7548,20.6757,20.7476,704300.0
2009-09-16 10:00:00,28.84,28.87,28.71,28.76,593200.0,20.7476,20.7692,20.6541,20.6901,593200.0
2009-09-16 10:10:00,28.77,29.05,28.76,28.98,775000.0,20.6973,20.8987,20.6901,20.8483,775000.0
2009-09-16 10:20:00,28.98,29.01,28.82,28.88,832900.0,20.8483,20.8699,20.7332,20.7764,832900.0
2009-09-16 10:30:00,28.9,28.9,28.7,28.7,475600.0,20.7908,20.7908,20.6469,20.6469,475600.0
2009-09-16 10:40:00,28.7,28.73,28.65,28.68,365300.0,20.6469,20.6685,20.6109,20.6325,365300.0
2009-09-16 10:50:00,28.67,28.87,28.65,28.84,505300.0,20.6253,20.7692,20.6109,20.7476,505300.0
2009-09-16 11:00:00,28.84,28.92,28.82,28.87,583100.0,20.7476,20.8052,20.7332,20.7692,583100.0
2009-09-16 11:10:00,28.88,29.01,28.85,28.97,590400.0,20.7764,20.8699,20.7548,20.8411,590400.0
2009-09-16 11:20:00,28.97,28.99,28.87,28.95,525900.0,20.8411,20.8555,20.7692,20.8268,525900.0
2009-09-16 11:30:00,28.94,29.08,28.88,29.07,555400.0,20.8196,20.9203,20.7764,20.9131,555400.0
2009-09-16 11:40:00,29.06,29.2,29.03,29.19,798400.0,20.9059,21.0066,20.8843,20.9994,798400.0
2009-09-16 11:50:00,29.2,29.4,29.14,29.4,914800.0,21.0066,21.1505,20.9634,21.1505,914800.0
2009-09-16 12:00:00,29.4,29.51,29.37,29.44,1096700.0,21.1505,21.2296,21.1289,21.1793,1096700.0
2009-09-16 12:10:00,29.44,29.45,29.35,29.44,531100.0,21.1793,21.1865,21.1145,21.1793,531100.0
2009-09-16 12:20:00,29.45,29.49,29.38,29.41,380700.0,21.1865,21.2152,21.1361,21.1577,380700.0
2009-09-16 12:30:00,29.41,29.45,29.34,29.45,492700.0,21.1577,21.1865,21.1073,21.1865,492700.0
2009-09-16 12:40:00,29.45,29.47,29.41,29.47,396000.0,21.1865,21.2008,21.1577,21.2008,396000.0
2009-09-16 12:50:00,29.46,29.47,29.29,29.32,322100.0,21.1937,21.2008,21.0714,21.0929,322100.0
2009-09-16 13:00:00,29.33,29.42,29.33,29.41,394400.0,21.1001,21.1649,21.1001,21.1577,394400.0
2009-09-16 13:10:00,29.42,29.5,29.41,29.49,343900.0,21.1649,21.2224,21.1577,21.2152,343900.0
2009-09-16 13:20:00,29.5,29.71,29.49,29.68,1194700.0,21.2224,21.3735,21.2152,21.3519,1194700.0
2009-09-16 13:30:00,29.68,29.77,29.64,29.75,829600.0,21.3519,21.4167,21.3231,21.4023,829600.0
2009-09-16 13:40:00,29.75,29.92,29.74,29.91,1280200.0,21.4023,21.5246,21.3951,21.5174,1280200.0
2009-09-16 13:50:00,29.91,30.05,29.89,29.99,1136400.0,21.5174,21.6181,21.503,21.5749,1136400.0
2009-09-16 14:00:00,30.01,30.13,29.89,29.95,1717000.0,21.5893,21.6757,21.503,21.5462,1717000.0
2009-09-16 14:10:00,29.95,30.03,29.89,30.0,825100.0,21.5462,21.6037,21.503,21.5821,825100.0
2009-09-16 14:20:00,30.0,30.07,29.99,30.05,688200.0,21.5821,21.6325,21.5749,21.6181,688200.0
2009-09-16 14:30:00,30.05,30.06,29.99,30.04,545100.0,21.6181,21.6253,21.5749,21.6109,545100.0
2009-09-16 14:40:00,30.04,30.05,29.91,29.95,428100.0,21.6109,21.6181,21.5174,21.5462,428100.0
2009-09-16 14:50:00,29.94,30.02,29.94,29.96,606500.0,21.539,21.5965,21.539,21.5534,606500.0
2009-09-16 15:00:00,29.96,30.01,29.87,30.01,696700.0,21.5534,21.5893,21.4886,21.5893,696700.0
2009-09-16 15:10:00,30.0,30.02,29.93,30.0,462300.0,21.5821,21.5965,21.5318,21.5821,462300.0
2009-09-16 15:20:00,30.0,30.11,29.99,30.04,597600.0,21.5821,21.6613,21.5749,21.6109,597600.0
2009-09-16 15:30:00,30.05,30.05,29.99,30.02,703000.0,21.6181,21.6181,21.5749,21.5965,703000.0
2009-09-16 15:40:00,30.02,30.15,30.02,30.08,1187100.0,21.5965,21.69,21.5965,21.6397,1187100.0
2009-09-16 15:50:00,30.08,30.18,30.04,30.16,2219000.0,21.6397,21.7116,21.6109,21.6972,2219000.0
2009-09-17 09:30:00,30.05,30.52,29.99,30.33,1816600.0,21.6181,21.9562,21.5749,21.8195,1816600.0
2009-09-17 09:40:00,30.33,30.42,30.13,30.41,1527300.0,21.8195,21.8843,21.6757,21.8771,1527300.0
2009-09-17 09:50:00,30.41,30.64,30.4,30.64,854700.0,21.8771,22.0425,21.8699,22.0425,854700.0
2009-09-17 10:00:00,30.64,30.72,30.31,30.41,1660900.0,22.0425,22.1001,21.8051,21.8771,1660900.0
2009-09-17 10:10:00,30.41,30.55,30.38,30.4,857500.0,21.8771,21.9778,21.8555,21.8699,857500.0
2009-09-17 10:20:00,30.4,30.48,30.33,30.43,570500.0,21.8699,21.9274,21.8195,21.8915,570500.0
2009-09-17 10:30:00,30.44,30.59,30.39,30.5,582000.0,21.8987,22.0066,21.8627,21.9418,582000.0
2009-09-17 10:40:00,30.5,30.65,30.49,30.6,472800.0,21.9418,22.0497,21.9346,22.0138,472800.0
2009-09-17 10:50:00,30.6,30.75,30.58,30.73,612200.0,22.0138,22.1217,21.9994,22.1073,612200.0
2009-09-17 11:00:00,30.74,30.77,30.67,30.72,665900.0,22.1145,22.1361,22.0641,22.1001,665900.0
2009-09-17 11:10:00,30.73,30.82,30.68,30.82,468600.0,22.1073,22.172,22.0713,22.172,468600.0
2009-09-17 11:20:00,30.8,31.1,30.79,31.1,1436500.0,22.1577,22.3735,22.1505,22.3735,1436500.0
2009-09-17 11:30:00,31.11,31.16,31.03,31.07,921600.0,22.3807,22.4166,22.3231,22.3519,921600.0
2009-09-17 11:40:00,31.07,31.2,31.06,31.1,1160700.0,22.3519,22.4454,22.3447,22.3735,1160700.0
2009-09-17 11:50:00,31.1,31.1,30.85,30.88,934900.0,22.3735,22.3735,22.1936,22.2152,934900.0
2009-09-17 12:00:00,30.88,31.02,30.87,30.95,892300.0,22.2152,22.3159,22.208,22.2656,892300.0
2009-09-17 12:10:00,30.96,31.04,30.79,30.79,1006400.0,22.2728,22.3303,22.1505,22.1505,1006400.0
2009-09-17 12:20:00,30.8,31.0,30.75,30.99,580900.0,22.1577,22.3015,22.1217,22.2943,580900.0
2009-09-17 12:30:00,30.97,31.03,30.96,30.96,362100.0,22.28,22.3231,22.2728,22.2728,362100.0
2009-09-17 12:40:00,30.96,30.96,30.74,30.74,640800.0,22.2728,22.2728,22.1145,22.1145,640800.0
2009-09-17 12:50:00,30.74,30.76,30.59,30.59,702300.0,22.1145,22.1289,22.0066,22.0066,702300.0
2009-09-17 13:00:00,30.59,30.68,30.53,30.59,373900.0,22.0066,22.0713,21.9634,22.0066,373900.0
2009-09-17 13:10:00,30.59,30.8,30.58,30.75,875700.0,22.0066,22.1577,21.9994,22.1217,875700.0
2009-09-17 13:20:00,30.75,30.77,30.55,30.67,642200.0,22.1217,22.1361,21.9778,22.0641,642200.0
2009-09-17 13:30:00,30.67,30.75,30.59,30.75,678600.0,22.0641,22.1217,22.0066,22.1217,678600.0
2009-09-17 13:40:00,30.75,30.9,30.73,30.84,651700.0,22.1217,22.2296,22.1073,22.1864,651700.0
2009-09-17 13:50:00,30.85,30.85,30.82,30.82,271500.0,22.1936,22.1936,22.172,22.172,271500.0
2009-09-17 14:00:00,30.82,30.85,30.79,30.79,485700.0,22.172,22.1936,22.1505,22.1505,485700.0
2009-09-17 14:10:00,30.79,30.84,30.78,30.83,450300.0,22.1505,22.1864,22.1433,22.1792,450300.0
2009-09-17 14:20:00,30.83,31.0,30.81,31.0,579200.0,22.1792,22.3015,22.1648,22.3015,579200.0
2009-09-17 14:30:00,30.99,31.0,30.94,30.98,448300.0,22.2943,22.3015,22.2584,22.2871,448300.0
2009-09-17 14:40:00,30.99,31.06,30.92,31.06,658300.0,22.2943,22.3447,22.244,22.3447,658300.0
2009-09-17 14:50:00,31.07,31.08,30.94,30.99,556500.0,22.3519,22.3591,22.2584,22.2943,556500.0
2009-09-17 15:00:00,31.0,31.0,30.88,30.89,426600.0,22.3015,22.3015,22.2152,22.2224,426600.0
2009-09-17 15:10:00,30.89,30.94,30.84,30.85,523900.0,22.2224,22.2584,22.1864,22.1936,523900.0
2009-09-17 15:20:00,30.85,31.07,30.85,31.0,656600.0,22.1936,22.3519,22.1936,22.3015,656600.0
2009-09-17 15:30:00,31.0,31.01,30.93,31.0,579900.0,22.3015,22.3087,22.2512,22.3015,579900.0
2009-09-17 15:40:00,31.0,31.03,30.95,30.98,1343800.0,22.3015,22.3231,22.2656,22.2871,1343800.0
2009-09-17 15:50:00,30.99,31.06,30.91,31.06,2382300.0,22.2943,22.3447,22.2368,22.3447,2382300.0
2009-09-18 09:30:00,30.97,31.29,30.85,31.0,2830100.0,22.28,22.5102,22.1936,22.3015,2830100.0
2009-09-18 09:40:00,31.0,31.29,31.0,31.11,925800.0,22.3015,22.5102,22.3015,22.3807,925800.0
2009-09-18 09:50:00,31.1,31.26,31.06,31.24,783100.0,22.3735,22.4886,22.3447,22.4742,783100.0
2009-09-18 10:00:00,31.24,31.25,30.91,31.0,1192000.0,22.4742,22.4814,22.2368,22.3015,1192000.0
2009-09-18 10:10:00,31.0,31.09,30.87,31.02,679500.0,22.3015,22.3663,22.208,22.3159,679500.0
2009-09-18 10:20:00,31.03,31.15,30.99,31.15,721000.0,22.3231,22.4094,22.2943,22.4094,721000.0
2009-09-18 10:30:00,31.14,31.24,31.13,31.21,830700.0,22.4023,22.4742,22.3951,22.4526,830700.0
2009-09-18 10:40:00,31.22,31.28,31.1,31.16,804000.0,22.4598,22.503,22.3735,22.4166,804000.0
2009-09-18 10:50:00,31.14,31.2,31.1,31.14,402700.0,22.4023,22.4454,22.3735,22.4023,402700.0
2009-09-18 11:00:00,31.14,31.14,31.06,31.07,617100.0,22.4023,22.4023,22.3447,22.3519,617100.0
2009-09-18 11:10:00,31.07,31.13,30.96,31.01,590000.0,22.3519,22.3951,22.2728,22.3087,590000.0
2009-09-18 11:20:00,31.01,31.14,31.0,31.09,237000.0,22.3087,22.4023,22.3015,22.3663,237000.0
2009-09-18 11:30:00,31.1,31.13,31.05,31.11,272000.0,22.3735,22.3951,22.3375,22.3807,272000.0
2009-09-18 11:40:00,31.11,31.14,31.04,31.06,251000.0,22.3807,22.4023,22.3303,22.3447,251000.0
2009-09-18 11:50:00,31.06,31.06,30.98,30.98,212900.0,22.3447,22.3447,22.2871,22.2871,212900.0
2009-09-18 12:00:00,30.98,31.06,30.97,31.06,758900.0,22.2871,22.3447,22.28,22.3447,758900.0
2009-09-18 12:10:00,31.06,31.14,31.04,31.09,317600.0,22.3447,22.4023,22.3303,22.3663,317600.0
2009-09-18 12:20:00,31.09,31.13,31.07,31.08,159500.0,22.3663,22.3951,22.3519,22.3591,159500.0
2009-09-18 12:30:00,31.08,31.13,31.07,31.09,205100.0,22.3591,22.3951,22.3519,22.3663,205100.0
2009-09-18 12:40:00,31.1,31.18,31.08,31.14,490600.0,22.3735,22.431,22.3591,22.4023,490600.0
2009-09-18 12:50:00,31.14,31.2,31.12,31.2,197400.0,22.4023,22.4454,22.3879,22.4454,197400.0
2009-09-18 13:00:00,31.19,31.23,31.19,31.2,340100.0,22.4382,22.467,22.4382,22.4454,340100.0
2009-09-18 13:10:00,31.21,31.27,31.2,31.25,421100.0,22.4526,22.4958,22.4454,22.4814,421100.0
2009-09-18 13:20:00,31.25,31.34,31.24,31.34,421900.0,22.4814,22.5461,22.4742,22.5461,421900.0
2009-09-18 13:30:00,31.34,31.34,31.27,31.28,309300.0,22.5461,22.5461,22.4958,22.503,309300.0
2009-09-18 13:40:00,31.27,31.31,31.23,31.31,228600.0,22.4958,22.5246,22.467,22.5246,228600.0
2009-09-18 13:50:00,31.31,31.32,31.28,31.31,136900.0,22.5246,22.5317,22.503,22.5246,136900.0
2009-09-18 14:00:00,31.31,31.32,31.26,31.3,230600.0,22.5246,22.5317,22.4886,22.5174,230600.0
2009-09-18 14:10:00,31.31,31.31,31.3,31.31,188700.0,22.5246,22.5246,22.5174,22.5246,188700.0
2009-09-18 14:20:00,31.3,31.31,31.29,31.3,276300.0,22.5174,22.5246,22.5102,22.5174,276300.0
2009-09-18 14:30:00,31.3,31.31,31.27,31.31,189600.0,22.5174,22.5246,22.4958,22.5246,189600.0
2009-09-18 14:40:00,31.31,31.36,31.3,31.36,382000.0,22.5246,22.5605,22.5174,22.5605,382000.0
2009-09-18 14:50:00,31.36,31.42,31.35,31.35,454900.0,22.5605,22.6037,22.5533,22.5533,454900.0
2009-09-18 15:00:00,31.36,31.39,31.35,31.38,263200.0,22.5605,22.5821,22.5533,22.5749,263200.0
2009-09-18 15:10:00,31.36,31.42,31.35,31.36,369200.0,22.5605,22.6037,22.5533,22.5605,369200.0
2009-09-18 15:20:00,31.36,31.52,31.35,31.52,555000.0,22.5605,22.6756,22.5533,22.6756,555000.0
2009-09-18 15:30:00,31.52,31.54,31.47,31.48,682100.0,22.6756,22.69,22.6397,22.6468,682100.0
2009-09-18 15:40:00,31.47,31.48,31.33,31.42,1057600.0,22.6397,22.6468,22.5389,22.6037,1057600.0
2009-09-18 15:50:00,31.42,31.47,31.37,31.45,2705800.0,22.6037,22.6397,22.5677,22.6253,2705800.0
2009-09-21 09:30:00,30.94,31.27,30.9,31.23,721400.0,22.2584,22.4958,22.2296,22.467,721400.0
2009-09-21 09:40:00,31.23,31.38,31.22,31.28,489400.0,22.467,22.5749,22.4598,22.503,489400.0
2009-09-21 09:50:00,31.28,31.3,31.06,31.29,645500.0,22.503,22.5174,22.3447,22.5102,645500.0
2009-09-21 10:00:00,31.3,31.58,31.29,31.53,1829600.0,22.5174,22.7188,22.5102,22.6828,1829600.0
2009-09-21 10:10:00,31.52,31.77,31.51,31.75,996000.0,22.6756,22.8555,22.6684,22.8411,996000.0
2009-09-21 10:20:00,31.75,31.94,31.75,31.81,1049200.0,22.8411,22.9778,22.8411,22.8843,1049200.0
2009-09-21 10:30:00,31.81,31.9,31.54,31.64,872300.0,22.8843,22.949,22.69,22.762,872300.0
2009-09-21 10:40:00,31.64,31.7,31.6,31.62,682700.0,22.762,22.8051,22.7332,22.7476,682700.0
2009-09-21 10:50:00,31.62,31.72,31.62,31.68,382400.0,22.7476,22.8195,22.7476,22.7907,382400.0
2009-09-21 11:00:00,31.68,31.79,31.62,31.78,522300.0,22.7907,22.8699,22.7476,22.8627,522300.0
2009-09-21 11:10:00,31.79,31.82,31.73,31.81,451900.0,22.8699,22.8914,22.8267,22.8843,451900.0
2009-09-21 11:20:00,31.81,31.84,31.6,31.61,463200.0,22.8843,22.9058,22.7332,22.7404,463200.0
2009-09-21 11:30:00,31.61,31.74,31.6,31.71,516600.0,22.7404,22.8339,22.7332,22.8123,516600.0
2009-09-21 11:40:00,31.71,31.77,31.7,31.74,293800.0,22.8123,22.8555,22.8051,22.8339,293800.0
2009-09-21 11:50:00,31.75,31.8,31.73,31.78,278000.0,22.8411,22.8771,22.8267,22.8627,278000.0
2009-09-21 12:00:00,31.77,31.78,31.67,31.67,132300.0,22.8555,22.8627,22.7835,22.7835,132300.0
2009-09-21 12:10:00,31.67,31.68,31.54,31.54,188800.0,22.7835,22.7907,22.69,22.69,188800.0
2009-09-21 12:20:00,31.54,31.62,31.53,31.57,265600.0,22.69,22.7476,22.6828,22.7116,265600.0
2009-09-21 12:30:00,31.57,31.71,31.56,31.7,286100.0,22.7116,22.8123,22.7044,22.8051,286100.0
2009-09-21 12:40:00,31.7,31.75,31.69,31.73,348200.0,22.8051,22.8411,22.7979,22.8267,348200.0
2009-09-21 12:50:00,31.72,31.75,31.68,31.7,233700.0,22.8195,22.8411,22.7907,22.8051,233700.0
2009-09-21 13:00:00,31.7,31.76,31.65,31.66,292800.0,22.8051,22.8483,22.7691,22.7763,292800.0
2009-09-21 13:10:00,31.67,31.73,31.65,31.65,205500.0,22.7835,22.8267,22.7691,22.7691,205500.0
2009-09-21 13:20:00,31.66,31.77,31.66,31.77,164200.0,22.7763,22.8555,22.7763,22.8555,164200.0
2009-09-21 13:30:00,31.77,31.79,31.76,31.78,194300.0,22.8555,22.8699,22.8483,22.8627,194300.0
2009-09-21 13:40:00,31.78,31.79,31.73,31.75,218600.0,22.8627,22.8699,22.8267,22.8411,218600.0
2009-09-21 13:50:00,31.76,31.8,31.73,31.76,196600.0,22.8483,22.8771,22.8267,22.8483,196600.0
2009-09-21 14:00:00,31.75,31.82,31.73,31.73,254400.0,22.8411,22.8914,22.8267,22.8267,254400.0
2009-09-21 14:10:00,31.73,31.77,31.7,31.76,325900.0,22.8267,22.8555,22.8051,22.8483,325900.0
2009-09-21 14:20:00,31.75,31.82,31.75,31.77,206100.0,22.8411,22.8914,22.8411,22.8555,206100.0
2009-09-21 14:30:00,31.76,31.78,31.75,31.77,229600.0,22.8483,22.8627,22.8411,22.8555,229600.0
2009-09-21 14:40:00,31.76,31.8,31.69,31.71,1545000.0,22.8483,22.8771,22.7979,22.8123,1545000.0
2009-09-21 14:50:00,31.71,31.74,31.66,31.66,183600.0,22.8123,22.8339,22.7763,22.7763,183600.0
2009-09-21 15:00:00,31.66,31.68,31.63,31.66,331400.0,22.7763,22.7907,22.7548,22.7763,331400.0
2009-09-21 15:10:00,31.66,31.7,31.65,31.69,794400.0,22.7763,22.8051,22.7691,22.7979,794400.0
2009-09-21 15:20:00,31.7,31.71,31.66,31.67,316700.0,22.8051,22.8123,22.7763,22.7835,316700.0
2009-09-21 15:30:00,31.67,31.67,31.53,31.59,934400.0,22.7835,22.7835,22.6828,22.726,934400.0
2009-09-21 15:40:00,31.58,31.61,31.55,31.56,857400.0,22.7188,22.7404,22.6972,22.7044,857400.0
2009-09-21 15:50:00,31.55,31.65,31.54,31.62,1443200.0,22.6972,22.7691,22.69,22.7476,1443200.0
2009-09-22 09:30:00,31.94,32.2,31.85,32.13,1477300.0,22.9778,23.1648,22.913,23.1145,1477300.0
2009-09-22 09:40:00,32.14,32.19,31.96,31.98,675900.0,23.1217,23.1576,22.9922,23.0066,675900.0
2009-09-22 09:50:00,31.98,32.16,31.98,32.14,727700.0,23.0066,23.136,23.0066,23.1217,727700.0
2009-09-22 10:00:00,32.14,32.25,32.1,32.2,893000.0,23.1217,23.2008,23.0929,23.1648,893000.0
2009-09-22 10:10:00,32.2,32.25,32.11,32.23,639200.0,23.1648,23.2008,23.1001,23.1864,639200.0
2009-09-22 10:20:00,32.23,32.31,32.23,32.27,679700.0,23.1864,23.244,23.1864,23.2152,679700.0
2009-09-22 10:30:00,32.27,32.27,32.19,32.23,689900.0,23.2152,23.2152,23.1576,23.1864,689900.0
2009-09-22 10:40:00,32.24,32.39,32.23,32.35,452500.0,23.1936,23.3015,23.1864,23.2727,452500.0
2009-09-22 10:50:00,32.34,32.4,32.34,32.4,572600.0,23.2655,23.3087,23.2655,23.3087,572600.0
2009-09-22 11:00:00,32.4,32.6,32.38,32.51,1038300.0,23.3087,23.4526,23.2943,23.3878,1038300.0
2009-09-22 11:10:00,32.5,32.6,32.43,32.45,572800.0,23.3806,23.4526,23.3303,23.3447,572800.0
2009-09-22 11:20:00,32.44,32.53,32.4,32.48,630100.0,23.3375,23.4022,23.3087,23.3663,630100.0
2009-09-22 11:30:00,32.48,32.55,32.3,32.31,580800.0,23.3663,23.4166,23.2368,23.244,580800.0
2009-09-22 11:40:00,32.31,32.4,32.27,32.27,433800.0,23.244,23.3087,23.2152,23.2152,433800.0
2009-09-22 11:50:00,32.28,32.42,32.27,32.41,339200.0,23.2224,23.3231,23.2152,23.3159,339200.0
2009-09-22 12:00:00,32.42,32.58,32.4,32.52,479800.0,23.3231,23.4382,23.3087,23.395,479800.0
2009-09-22 12:10:00,32.52,32.63,32.51,32.53,434700.0,23.395,23.4742,23.3878,23.4022,434700.0
2009-09-22 12:20:00,32.54,32.58,32.47,32.49,413400.0,23.4094,23.4382,23.3591,23.3734,413400.0
2009-09-22 12:30:00,32.5,32.64,32.49,32.59,502700.0,23.3806,23.4814,23.3734,23.4454,502700.0
2009-09-22 12:40:00,32.6,32.6,32.47,32.5,268100.0,23.4526,23.4526,23.3591,23.3806,268100.0
2009-09-22 12:50:00,32.5,32.54,32.49,32.52,306300.0,23.3806,23.4094,23.3734,23.395,306300.0
2009-09-22 13:00:00,32.53,32.61,32.46,32.61,357300.0,23.4022,23.4598,23.3519,23.4598,357300.0
2009-09-22 13:10:00,32.61,32.62,32.53,32.56,354300.0,23.4598,23.467,23.4022,23.4238,354300.0
2009-09-22 13:20:00,32.55,32.66,32.54,32.66,606300.0,23.4166,23.4957,23.4094,23.4957,606300.0
2009-09-22 13:30:00,32.66,32.82,32.62,32.69,663300.0,23.4957,23.6109,23.467,23.5173,663300.0
2009-09-22 13:40:00,32.69,32.76,32.65,32.75,268300.0,23.5173,23.5677,23.4886,23.5605,268300.0
2009-09-22 13:50:00,32.74,32.76,32.65,32.67,286600.0,23.5533,23.5677,23.4886,23.5029,286600.0
2009-09-22 14:00:00,32.67,32.72,32.65,32.69,282700.0,23.5029,23.5389,23.4886,23.5173,282700.0
2009-09-22 14:10:00,32.7,32.71,32.66,32.71,196200.0,23.5245,23.5317,23.4957,23.5317,196200.0
2009-09-22 14:20:00,32.71,32.76,32.65,32.72,256300.0,23.5317,23.5677,23.4886,23.5389,256300.0
2009-09-22 14:30:00,32.73,32.76,32.7,32.71,255700.0,23.5461,23.5677,23.5245,23.5317,255700.0
2009-09-22 14:40:00,32.71,32.82,32.7,32.81,297800.0,23.5317,23.6109,23.5245,23.6037,297800.0
2009-09-22 14:50:00,32.81,32.94,32.79,32.93,581300.0,23.6037,23.6972,23.5893,23.69,581300.0
2009-09-22 15:00:00,32.93,32.96,32.83,32.86,653600.0,23.69,23.7116,23.618,23.6396,653600.0
2009-09-22 15:10:00,32.86,32.87,32.67,32.8,1024700.0,23.6396,23.6468,23.5029,23.5965,1024700.0
2009-09-22 15:20:00,32.81,32.9,32.77,32.9,433400.0,23.6037,23.6684,23.5749,23.6684,433400.0
2009-09-22 15:30:00,32.9,32.92,32.83,32.85,493600.0,23.6684,23.6828,23.618,23.6324,493600.0
2009-09-22 15:40:00,32.85,32.92,32.83,32.87,1020800.0,23.6324,23.6828,23.618,23.6468,1020800.0
2009-09-22 15:50:00,32.87,32.98,32.84,32.98,2449200.0,23.6468,23.726,23.6252,23.726,2449200.0
2009-09-23 09:30:00,33.15,33.33,32.95,33.3,1276900.0,23.8483,23.9777,23.7044,23.9562,1276900.0
2009-09-23 09:40:00,33.3,33.31,33.03,33.08,903100.0,23.9562,23.9634,23.7619,23.7979,903100.0
2009-09-23 09:50:00,33.09,33.1,32.8,32.85,783700.0,23.8051,23.8123,23.5965,23.6324,783700.0
2009-09-23 10:00:00,32.85,32.86,32.69,32.7,942700.0,23.6324,23.6396,23.5173,23.5245,942700.0
2009-09-23 10:10:00,32.7,32.84,32.63,32.78,1025600.0,23.5245,23.6252,23.4742,23.5821,1025600.0
2009-09-23 10:20:00,32.78,32.79,32.65,32.65,433800.0,23.5821,23.5893,23.4886,23.4886,433800.0
2009-09-23 10:30:00,32.65,32.71,32.54,32.64,748800.0,23.4886,23.5317,23.4094,23.4814,748800.0
2009-09-23 10:40:00,32.63,32.63,32.34,32.41,629000.0,23.4742,23.4742,23.2655,23.3159,629000.0
2009-09-23 10:50:00,32.41,32.48,32.38,32.48,278700.0,23.3159,23.3663,23.2943,23.3663,278700.0
2009-09-23 11:00:00,32.47,32.47,32.3,32.39,430100.0,23.3591,23.3591,23.2368,23.3015,430100.0
2009-09-23 11:10:00,32.39,32.49,32.36,32.49,206100.0,23.3015,23.3734,23.2799,23.3734,206100.0
2009-09-23 11:20:00,32.49,32.59,32.46,32.52,700700.0,23.3734,23.4454,23.3519,23.395,700700.0
2009-09-23 11:30:00,32.51,32.53,32.43,32.48,225900.0,23.3878,23.4022,23.3303,23.3663,225900.0
2009-09-23 11:40:00,32.49,32.5,32.43,32.46,277200.0,23.3734,23.3806,23.3303,23.3519,277200.0
2009-09-23 11:50:00,32.45,32.64,32.43,32.64,235100.0,23.3447,23.4814,23.3303,23.4814,235100.0
2009-09-23 12:00:00,32.63,32.8,32.63,32.67,383800.0,23.4742,23.5965,23.4742,23.5029,383800.0
2009-09-23 12:10:00,32.69,32.78,32.64,32.76,219100.0,23.5173,23.5821,23.4814,23.5677,219100.0
2009-09-23 12:20:00,32.76,32.82,32.71,32.79,238800.0,23.5677,23.6109,23.5317,23.5893,238800.0
2009-09-23 12:30:00,32.79,32.89,32.71,32.75,799500.0,23.5893,23.6612,23.5317,23.5605,799500.0
2009-09-23 12:40:00,32.75,32.91,32.74,32.89,223900.0,23.5605,23.6756,23.5533,23.6612,223900.0
2009-09-23 12:50:00,32.9,32.97,32.86,32.92,306200.0,23.6684,23.7188,23.6396,23.6828,306200.0
2009-09-23 13:00:00,32.92,32.98,32.87,32.9,242700.0,23.6828,23.726,23.6468,23.6684,242700.0
2009-09-23 13:10:00,32.89,32.94,32.85,32.89,203400.0,23.6612,23.6972,23.6324,23.6612,203400.0
2009-09-23 13:20:00,32.89,32.9,32.8,32.84,340100.0,23.6612,23.6684,23.5965,23.6252,340100.0
2009-09-23 13:30:00,32.84,32.84,32.76,32.81,169100.0,23.6252,23.6252,23.5677,23.6037,169100.0
2009-09-23 13:40:00,32.81,32.81,32.75,32.75,265600.0,23.6037,23.6037,23.5605,23.5605,265600.0
2009-09-23 13:50:00,32.74,32.79,32.69,32.74,199200.0,23.5533,23.5893,23.5173,23.5533,199200.0
2009-09-23 14:00:00,32.74,32.8,32.68,32.79,148500.0,23.5533,23.5965,23.5101,23.5893,148500.0
2009-09-23 14:10:00,32.79,32.92,32.68,32.84,388900.0,23.5893,23.6828,23.5101,23.6252,388900.0
2009-09-23 14:20:00,32.85,33.0,32.83,32.89,564600.0,23.6324,23.7403,23.618,23.6612,564600.0
2009-09-23 14:30:00,32.88,32.97,32.85,32.89,597800.0,23.654,23.7188,23.6324,23.6612,597800.0
2009-09-23 14:40:00,32.88,32.96,32.86,32.91,305100.0,23.654,23.7116,23.6396,23.6756,305100.0
2009-09-23 14:50:00,32.91,32.98,32.83,32.9,620000.0,23.6756,23.726,23.618,23.6684,620000.0
2009-09-23 15:00:00,32.91,32.96,32.86,32.88,366900.0,23.6756,23.7116,23.6396,23.654,366900.0
2009-09-23 15:10:00,32.88,32.89,32.66,32.67,645100.0,23.654,23.6612,23.4957,23.5029,645100.0
2009-09-23 15:20:00,32.66,32.66,32.49,32.57,544600.0,23.4957,23.4957,23.3734,23.431,544600.0
2009-09-23 15:30:00,32.56,32.57,32.36,32.46,642200.0,23.4238,23.431,23.2799,23.3519,642200.0
2009-09-23 15:40:00,32.46,32.5,32.2,32.29,848700.0,23.3519,23.3806,23.1648,23.2296,848700.0
2009-09-23 15:50:00,32.29,32.3,31.9,31.95,2018800.0,23.2296,23.2368,22.949,22.985,2018800.0
2009-09-24 09:30:00,31.9,32.21,31.9,31.96,812600.0,22.949,23.172,22.949,22.9922,812600.0
2009-09-24 09:40:00,31.96,32.12,31.9,32.0,467800.0,22.9922,23.1073,22.949,23.0209,467800.0
2009-09-24 09:50:00,32.0,32.0,31.57,31.67,684600.0,23.0209,23.0209,22.7116,22.7835,684600.0
2009-09-24 10:00:00,31.69,31.71,31.06,31.25,1440600.0,22.7979,22.8123,22.3447,22.4814,1440600.0
2009-09-24 10:10:00,31.25,31.3,30.86,31.07,1134200.0,22.4814,22.5174,22.2008,22.3519,1134200.0
2009-09-24 10:20:00,31.08,31.3,31.04,31.24,781600.0,22.3591,22.5174,22.3303,22.4742,781600.0
2009-09-24 10:30:00,31.24,31.26,31.05,31.12,382500.0,22.4742,22.4886,22.3375,22.3879,382500.0
2009-09-24 10:40:00,31.13,31.2,31.01,31.18,503800.0,22.3951,22.4454,22.3087,22.431,503800.0
2009-09-24 10:50:00,31.17,31.4,31.15,31.29,514800.0,22.4238,22.5893,22.4094,22.5102,514800.0
2009-09-24 11:00:00,31.29,31.46,31.25,31.45,289700.0,22.5102,22.6325,22.4814,22.6253,289700.0
2009-09-24 11:10:00,31.46,31.57,31.35,31.41,422400.0,22.6325,22.7116,22.5533,22.5965,422400.0
2009-09-24 11:20:00,31.41,31.47,31.31,31.46,278100.0,22.5965,22.6397,22.5246,22.6325,278100.0
2009-09-24 11:30:00,31.46,31.51,31.33,31.4,324900.0,22.6325,22.6684,22.5389,22.5893,324900.0
2009-09-24 11:40:00,31.4,31.4,31.25,31.29,347300.0,22.5893,22.5893,22.4814,22.5102,347300.0
2009-09-24 11:50:00,31.29,31.29,31.16,31.25,256900.0,22.5102,22.5102,22.4166,22.4814,256900.0
2009-09-24 12:00:00,31.27,31.27,30.92,31.06,711900.0,22.4958,22.4958,22.244,22.3447,711900.0
2009-09-24 12:10:00,31.06,31.15,31.03,31.08,320900.0,22.3447,22.4094,22.3231,22.3591,320900.0
2009-09-24 12:20:00,31.08,31.18,31.02,31.05,279000.0,22.3591,22.431,22.3159,22.3375,279000.0
2009-09-24 12:30:00,31.05,31.1,30.95,31.0,203300.0,22.3375,22.3735,22.2656,22.3015,203300.0
2009-09-24 12:40:00,31.0,31.08,31.0,31.08,212400.0,22.3015,22.3591,22.3015,22.3591,212400.0
2009-09-24 12:50:00,31.08,31.14,30.97,31.01,258900.0,22.3591,22.4023,22.28,22.3087,258900.0
2009-09-24 13:00:00,31.02,31.11,31.02,31.04,233000.0,22.3159,22.3807,22.3159,22.3303,233000.0
2009-09-24 13:10:00,31.04,31.09,30.95,30.95,182700.0,22.3303,22.3663,22.2656,22.2656,182700.0
2009-09-24 13:20:00,30.95,31.06,30.93,31.04,278500.0,22.2656,22.3447,22.2512,22.3303,278500.0
2009-09-24 13:30:00,31.05,31.06,30.92,30.98,302200.0,22.3375,22.3447,22.244,22.2871,302200.0
2009-09-24 13:40:00,30.98,31.01,30.84,30.96,444000.0,22.2871,22.3087,22.1864,22.2728,444000.0
2009-09-24 13:50:00,30.96,31.0,30.88,30.96,432800.0,22.2728,22.3015,22.2152,22.2728,432800.0
2009-09-24 14:00:00,30.96,31.0,30.85,30.86,263900.0,22.2728,22.3015,22.1936,22.2008,263900.0
2009-09-24 14:10:00,30.86,30.91,30.8,30.82,457800.0,22.2008,22.2368,22.1577,22.172,457800.0
2009-09-24 14:20:00,30.82,30.83,30.68,30.81,639400.0,22.172,22.1792,22.0713,22.1648,639400.0
2009-09-24 14:30:00,30.81,30.94,30.8,30.91,406000.0,22.1648,22.2584,22.1577,22.2368,406000.0
2009-09-24 14:40:00,30.9,30.91,30.7,30.75,545900.0,22.2296,22.2368,22.0857,22.1217,545900.0
2009-09-24 14:50:00,30.74,30.92,30.73,30.86,373100.0,22.1145,22.244,22.1073,22.2008,373100.0
2009-09-24 15:00:00,30.86,30.92,30.74,30.8,701000.0,22.2008,22.244,22.1145,22.1577,701000.0
2009-09-24 15:10:00,30.8,30.98,30.79,30.9,485100.0,22.1577,22.2871,22.1505,22.2296,485100.0
2009-09-24 15:20:00,30.89,30.92,30.82,30.88,545300.0,22.2224,22.244,22.172,22.2152,545300.0
2009-09-24 15:30:00,30.88,30.92,30.72,30.73,730600.0,22.2152,22.244,22.1001,22.1073,730600.0
2009-09-24 15:40:00,30.73,30.84,30.64,30.77,829900.0,22.1073,22.1864,22.0425,22.1361,829900.0
2009-09-24 15:50:00,30.77,30.84,30.69,30.74,1972600.0,22.1361,22.1864,22.0785,22.1145,1972600.0
2009-09-25 09:30:00,30.76,30.79,30.0,30.23,1523000.0,22.1289,22.1505,21.5821,21.7476,1523000.0
2009-09-25 09:40:00,30.23,30.45,30.15,30.22,1023000.0,21.7476,21.9059,21.69,21.7404,1023000.0
2009-09-25 09:50:00,30.22,30.28,30.1,30.23,590800.0,21.7404,21.7836,21.6541,21.7476,590800.0
2009-09-25 10:00:00,30.23,30.54,30.1,30.53,641800.0,21.7476,21.9706,21.6541,21.9634,641800.0
2009-09-25 10:10:00,30.53,30.64,30.42,30.59,459700.0,21.9634,22.0425,21.8843,22.0066,459700.0
2009-09-25 10:20:00,30.6,30.67,30.5,30.57,317700.0,22.0138,22.0641,21.9418,21.9922,317700.0
2009-09-25 10:30:00,30.57,30.65,30.5,30.52,243000.0,21.9922,22.0497,21.9418,21.9562,243000.0
2009-09-25 10:40:00,30.51,30.65,30.47,30.49,326200.0,21.949,22.0497,21.9203,21.9346,326200.0
2009-09-25 10:50:00,30.52,30.58,30.42,30.51,393500.0,21.9562,21.9994,21.8843,21.949,393500.0
2009-09-25 11:00:00,30.52,30.54,30.39,30.44,264000.0,21.9562,21.9706,21.8627,21.8987,264000.0
2009-09-25 11:10:00,30.43,30.46,30.33,30.43,267000.0,21.8915,21.9131,21.8195,21.8915,267000.0
2009-09-25 11:20:00,30.44,30.55,30.43,30.51,249500.0,21.8987,21.9778,21.8915,21.949,249500.0
2009-09-25 11:30:00,30.5,30.56,30.46,30.5,233200.0,21.9418,21.985,21.9131,21.9418,233200.0
2009-09-25 11:40:00,30.49,30.54,30.39,30.39,210100.0,21.9346,21.9706,21.8627,21.8627,210100.0
2009-09-25 11:50:00,30.39,30.41,30.23,30.28,297500.0,21.8627,21.8771,21.7476,21.7836,297500.0
2009-09-25 12:00:00,30.27,30.42,30.23,30.36,326700.0,21.7764,21.8843,21.7476,21.8411,326700.0
2009-09-25 12:10:00,30.36,30.41,30.18,30.22,339400.0,21.8411,21.8771,21.7116,21.7404,339400.0
2009-09-25 12:20:00,30.21,30.26,30.13,30.18,491000.0,21.7332,21.7692,21.6757,21.7116,491000.0
2009-09-25 12:30:00,30.18,30.31,30.12,30.21,315700.0,21.7116,21.8051,21.6685,21.7332,315700.0
2009-09-25 12:40:00,30.21,30.3,30.2,30.28,143300.0,21.7332,21.798,21.726,21.7836,143300.0
2009-09-25 12:50:00,30.28,30.38,30.27,30.33,206000.0,21.7836,21.8555,21.7764,21.8195,206000.0
2009-09-25 13:00:00,30.34,30.35,30.29,30.3,213500.0,21.8267,21.8339,21.7908,21.798,213500.0
2009-09-25 13:10:00,30.29,30.35,30.24,30.24,317700.0,21.7908,21.8339,21.7548,21.7548,317700.0
2009-09-25 13:20:00,30.24,30.36,30.2,30.36,442700.0,21.7548,21.8411,21.726,21.8411,442700.0
2009-09-25 13:30:00,30.36,30.42,30.32,30.37,171000.0,21.8411,21.8843,21.8123,21.8483,171000.0
2009-09-25 13:40:00,30.38,30.5,30.38,30.5,185500.0,21.8555,21.9418,21.8555,21.9418,185500.0
2009-09-25 13:50:00,30.5,30.66,30.44,30.66,348500.0,21.9418,22.0569,21.8987,22.0569,348500.0
2009-09-25 14:00:00,30.66,30.68,30.54,30.6,377300.0,22.0569,22.0713,21.9706,22.0138,377300.0
2009-09-25 14:10:00,30.6,30.69,30.57,30.58,267900.0,22.0138,22.0785,21.9922,21.9994,267900.0
2009-09-25 14:20:00,30.58,30.7,30.55,30.55,209100.0,21.9994,22.0857,21.9778,21.9778,209100.0
2009-09-25 14:30:00,30.56,30.63,30.53,30.6,280800.0,21.985,22.0354,21.9634,22.0138,280800.0
2009-09-25 14:40:00,30.59,30.63,30.56,30.6,184400.0,22.0066,22.0354,21.985,22.0138,184400.0
2009-09-25 14:50:00,30.6,30.89,30.58,30.89,532200.0,22.0138,22.2224,21.9994,22.2224,532200.0
2009-09-25 15:00:00,30.88,30.91,30.77,30.79,352600.0,22.2152,22.2368,22.1361,22.1505,352600.0
2009-09-25 15:10:00,30.79,30.82,30.71,30.81,218900.0,22.1505,22.172,22.0929,22.1648,218900.0
2009-09-25 15:20:00,30.81,30.93,30.8,30.86,401400.0,22.1648,22.2512,22.1577,22.2008,401400.0
2009-09-25 15:30:00,30.86,30.87,30.7,30.71,401200.0,22.2008,22.208,22.0857,22.0929,401200.0
2009-09-25 15:40:00,30.71,30.72,30.56,30.68,834000.0,22.0929,22.1001,21.985,22.0713,834000.0
2009-09-25 15:50:00,30.69,30.74,30.54,30.59,1259900.0,22.0785,22.1145,21.9706,22.0066,1259900.0
2009-09-28 09:30:00,30.77,31.22,30.7,30.99,600800.0,22.1361,22.4598,22.0857,22.2943,600800.0
2009-09-28 09:40:00,30.99,31.11,30.97,31.09,412300.0,22.2943,22.3807,22.28,22.3663,412300.0
2009-09-28 09:50:00,31.1,31.23,31.0,31.08,617900.0,22.3735,22.467,22.3015,22.3591,617900.0
2009-09-28 10:00:00,31.09,31.18,31.0,31.0,372100.0,22.3663,22.431,22.3015,22.3015,372100.0
2009-09-28 10:10:00,31.0,31.03,30.82,30.82,354600.0,22.3015,22.3231,22.172,22.172,354600.0
2009-09-28 10:20:00,30.82,31.03,30.79,31.0,1048000.0,22.172,22.3231,22.1505,22.3015,1048000.0
2009-09-28 10:30:00,31.01,31.16,30.93,30.97,671000.0,22.3087,22.4166,22.2512,22.28,671000.0
2009-09-28 10:40:00,30.97,31.01,30.96,30.99,258200.0,22.28,22.3087,22.2728,22.2943,258200.0
2009-09-28 10:50:00,31.0,31.01,30.96,31.0,151900.0,22.3015,22.3087,22.2728,22.3015,151900.0
2009-09-28 11:00:00,31.01,31.02,30.95,30.99,414400.0,22.3087,22.3159,22.2656,22.2943,414400.0
2009-09-28 11:10:00,30.99,31.0,30.89,30.9,190800.0,22.2943,22.3015,22.2224,22.2296,190800.0
2009-09-28 11:20:00,30.91,30.98,30.9,30.95,219100.0,22.2368,22.2871,22.2296,22.2656,219100.0
2009-09-28 11:30:00,30.94,31.01,30.92,30.92,232200.0,22.2584,22.3087,22.244,22.244,232200.0
2009-09-28 11:40:00,30.92,30.99,30.83,30.86,177800.0,22.244,22.2943,22.1792,22.2008,177800.0
2009-09-28 11:50:00,30.85,30.91,30.83,30.83,276900.0,22.1936,22.2368,22.1792,22.1792,276900.0
2009-09-28 12:00:00,30.83,30.94,30.82,30.85,408100.0,22.1792,22.2584,22.172,22.1936,408100.0
2009-09-28 12:10:00,30.86,30.86,30.77,30.79,214700.0,22.2008,22.2008,22.1361,22.1505,214700.0
2009-09-28 12:20:00,30.79,30.81,30.75,30.76,170700.0,22.1505,22.1648,22.1217,22.1289,170700.0
2009-09-28 12:30:00,30.77,30.83,30.74,30.83,152900.0,22.1361,22.1792,22.1145,22.1792,152900.0
2009-09-28 12:40:00,30.83,30.9,30.8,30.88,349200.0,22.1792,22.2296,22.1577,22.2152,349200.0
2009-09-28 12:50:00,30.88,30.9,30.82,30.84,202700.0,22.2152,22.2296,22.172,22.1864,202700.0
2009-09-28 13:00:00,30.85,30.87,30.8,30.83,218400.0,22.1936,22.208,22.1577,22.1792,218400.0
2009-09-28 13:10:00,30.85,30.96,30.84,30.94,380100.0,22.1936,22.2728,22.1864,22.2584,380100.0
2009-09-28 13:20:00,30.93,31.03,30.88,30.97,341700.0,22.2512,22.3231,22.2152,22.28,341700.0
2009-09-28 13:30:00,30.98,31.0,30.94,30.96,166200.0,22.2871,22.3015,22.2584,22.2728,166200.0
2009-09-28 13:40:00,30.96,31.05,30.95,31.05,295000.0,22.2728,22.3375,22.2656,22.3375,295000.0
2009-09-28 13:50:00,31.05,31.06,30.95,30.95,276500.0,22.3375,22.3447,22.2656,22.2656,276500.0
2009-09-28 14:00:00,30.95,30.99,30.93,30.96,198000.0,22.2656,22.2943,22.2512,22.2728,198000.0
2009-09-28 14:10:00,30.97,31.01,30.93,30.98,254700.0,22.28,22.3087,22.2512,22.2871,254700.0
2009-09-28 14:20:00,30.98,31.02,30.92,30.96,216300.0,22.2871,22.3159,22.244,22.2728,216300.0
2009-09-28 14:30:00,30.95,30.96,30.88,30.96,417600.0,22.2656,22.2728,22.2152,22.2728,417600.0
2009-09-28 14:40:00,30.96,30.97,30.89,30.9,171900.0,22.2728,22.28,22.2224,22.2296,171900.0
2009-09-28 14:50:00,30.89,30.93,30.84,30.86,205500.0,22.2224,22.2512,22.1864,22.2008,205500.0
2009-09-28 15:00:00,30.86,30.9,30.81,30.87,256400.0,22.2008,22.2296,22.1648,22.208,256400.0
2009-09-28 15:10:00,30.86,30.96,30.86,30.95,286600.0,22.2008,22.2728,22.2008,22.2656,286600.0
2009-09-28 15:20:00,30.94,31.03,30.94,31.01,305900.0,22.2584,22.3231,22.2584,22.3087,305900.0
2009-09-28 15:30:00,31.0,31.11,30.95,31.06,498600.0,22.3015,22.3807,22.2656,22.3447,498600.0
2009-09-28 15:40:00,31.07,31.07,30.94,31.0,485300.0,22.3519,22.3519,22.2584,22.3015,485300.0
2009-09-28 15:50:00,31.0,31.27,30.99,31.24,1737200.0,22.3015,22.4958,22.2943,22.4742,1737200.0
2009-09-29 09:30:00,31.19,31.4,31.05,31.38,517400.0,22.4382,22.5893,22.3375,22.5749,517400.0
2009-09-29 09:40:00,31.38,31.49,31.27,31.28,406300.0,22.5749,22.654,22.4958,22.503,406300.0
2009-09-29 09:50:00,31.29,31.43,31.17,31.28,542300.0,22.5102,22.6109,22.4238,22.503,542300.0
2009-09-29 10:00:00,31.27,31.27,30.96,31.14,839900.0,22.4958,22.4958,22.2728,22.4023,839900.0
2009-09-29 10:10:00,31.14,31.43,31.1,31.35,503200.0,22.4023,22.6109,22.3735,22.5533,503200.0
2009-09-29 10:20:00,31.35,31.41,31.3,31.37,258500.0,22.5533,22.5965,22.5174,22.5677,258500.0
2009-09-29 10:30:00,31.37,31.48,31.36,31.47,293000.0,22.5677,22.6468,22.5605,22.6397,293000.0
2009-09-29 10:40:00,31.47,31.47,31.35,31.39,219300.0,22.6397,22.6397,22.5533,22.5821,219300.0
2009-09-29 10:50:00,31.39,31.4,31.22,31.3,313200.0,22.5821,22.5893,22.4598,22.5174,313200.0
2009-09-29 11:00:00,31.3,31.36,31.23,31.35,309000.0,22.5174,22.5605,22.467,22.5533,309000.0
2009-09-29 11:10:00,31.33,31.36,31.25,31.34,179200.0,22.5389,22.5605,22.4814,22.5461,179200.0
2009-09-29 11:20:00,31.35,31.44,31.29,31.44,233500.0,22.5533,22.6181,22.5102,22.6181,233500.0
2009-09-29 11:30:00,31.44,31.55,31.43,31.48,303500.0,22.6181,22.6972,22.6109,22.6468,303500.0
2009-09-29 11:40:00,31.48,31.49,31.37,31.46,277300.0,22.6468,22.654,22.5677,22.6325,277300.0
2009-09-29 11:50:00,31.45,31.51,31.35,31.42,202400.0,22.6253,22.6684,22.5533,22.6037,202400.0
2009-09-29 12:00:00,31.42,31.44,31.31,31.36,190700.0,22.6037,22.6181,22.5246,22.5605,190700.0
2009-09-29 12:10:00,31.35,31.36,31.29,31.29,179500.0,22.5533,22.5605,22.5102,22.5102,179500.0
2009-09-29 12:20:00,31.29,31.3,31.18,31.26,232400.0,22.5102,22.5174,22.431,22.4886,232400.0
2009-09-29 12:30:00,31.26,31.34,31.26,31.32,124700.0,22.4886,22.5461,22.4886,22.5317,124700.0
2009-09-29 12:40:00,31.32,31.41,31.32,31.35,94400.0,22.5317,22.5965,22.5317,22.5533,94400.0
2009-09-29 12:50:00,31.36,31.41,31.34,31.41,256500.0,22.5605,22.5965,22.5461,22.5965,256500.0
2009-09-29 13:00:00,31.41,31.53,31.41,31.47,263400.0,22.5965,22.6828,22.5965,22.6397,263400.0
2009-09-29 13:10:00,31.47,31.49,31.44,31.49,237300.0,22.6397,22.654,22.6181,22.654,237300.0
2009-09-29 13:20:00,31.49,31.5,31.41,31.44,151000.0,22.654,22.6612,22.5965,22.6181,151000.0
2009-09-29 13:30:00,31.44,31.5,31.38,31.48,243200.0,22.6181,22.6612,22.5749,22.6468,243200.0
2009-09-29 13:40:00,31.48,31.5,31.41,31.44,149500.0,22.6468,22.6612,22.5965,22.6181,149500.0
2009-09-29 13:50:00,31.45,31.5,31.43,31.48,197600.0,22.6253,22.6612,22.6109,22.6468,197600.0
2009-09-29 14:00:00,31.48,31.5,31.41,31.45,212600.0,22.6468,22.6612,22.5965,22.6253,212600.0
2009-09-29 14:10:00,31.44,31.5,31.42,31.48,165600.0,22.6181,22.6612,22.6037,22.6468,165600.0
2009-09-29 14:20:00,31.49,31.49,31.43,31.44,109100.0,22.654,22.654,22.6109,22.6181,109100.0
2009-09-29 14:30:00,31.43,31.44,31.28,31.34,206100.0,22.6109,22.6181,22.503,22.5461,206100.0
2009-09-29 14:40:00,31.34,31.41,31.33,31.39,169900.0,22.5461,22.5965,22.5389,22.5821,169900.0
2009-09-29 14:50:00,31.37,31.46,31.34,31.4,146700.0,22.5677,22.6325,22.5461,22.5893,146700.0
2009-09-29 15:00:00,31.39,31.41,31.3,31.3,109600.0,22.5821,22.5965,22.5174,22.5174,109600.0
2009-09-29 15:10:00,31.31,31.34,31.25,31.3,213800.0,22.5246,22.5461,22.4814,22.5174,213800.0
2009-09-29 15:20:00,31.31,31.38,31.22,31.24,274000.0,22.5246,22.5749,22.4598,22.4742,274000.0
2009-09-29 15:30:00,31.24,31.27,31.17,31.21,338800.0,22.4742,22.4958,22.4238,22.4526,338800.0
2009-09-29 15:40:00,31.21,31.24,31.16,31.17,415000.0,22.4526,22.4742,22.4166,22.4238,415000.0
2009-09-29 15:50:00,31.17,31.21,31.03,31.09,884600.0,22.4238,22.4526,22.3231,22.3663,884600.0
2009-09-30 09:30:00,30.95,31.29,30.7,31.28,923000.0,22.2656,22.5102,22.0857,22.503,923000.0
2009-09-30 09:40:00,31.28,31.34,30.8,30.8,911900.0,22.503,22.5461,22.1577,22.1577,911900.0
2009-09-30 09:50:00,30.81,30.83,30.62,30.62,731900.0,22.1648,22.1792,22.0282,22.0282,731900.0
2009-09-30 10:00:00,30.62,30.75,30.56,30.68,701600.0,22.0282,22.1217,21.985,22.0713,701600.0
2009-09-30 10:10:00,30.66,30.83,30.66,30.79,504500.0,22.0569,22.1792,22.0569,22.1505,504500.0
2009-09-30 10:20:00,30.8,30.81,30.67,30.69,292400.0,22.1577,22.1648,22.0641,22.0785,292400.0
2009-09-30 10:30:00,30.7,30.73,30.61,30.72,357100.0,22.0857,22.1073,22.021,22.1001,357100.0
2009-09-30 10:40:00,30.71,30.74,30.61,30.72,236500.0,22.0929,22.1145,22.021,22.1001,236500.0
2009-09-30 10:50:00,30.72,30.82,30.7,30.8,190300.0,22.1001,22.172,22.0857,22.1577,190300.0
2009-09-30 11:00:00,30.8,30.8,30.7,30.72,217300.0,22.1577,22.1577,22.0857,22.1001,217300.0
2009-09-30 11:10:00,30.71,30.8,30.71,30.78,148400.0,22.0929,22.1577,22.0929,22.1433,148400.0
2009-09-30 11:20:00,30.78,30.84,30.74,30.81,180100.0,22.1433,22.1864,22.1145,22.1648,180100.0
2009-09-30 11:30:00,30.81,30.82,30.68,30.68,211700.0,22.1648,22.172,22.0713,22.0713,211700.0
2009-09-30 11:40:00,30.7,30.74,30.66,30.7,143300.0,22.0857,22.1145,22.0569,22.0857,143300.0
2009-09-30 11:50:00,30.7,30.83,30.7,30.73,177600.0,22.0857,22.1792,22.0857,22.1073,177600.0
2009-09-30 12:00:00,30.73,30.79,30.68,30.71,133000.0,22.1073,22.1505,22.0713,22.0929,133000.0
2009-09-30 12:10:00,30.71,30.76,30.67,30.7,130100.0,22.0929,22.1289,22.0641,22.0857,130100.0
2009-09-30 12:20:00,30.71,30.77,30.68,30.76,153700.0,22.0929,22.1361,22.0713,22.1289,153700.0
2009-09-30 12:30:00,30.76,30.88,30.75,30.81,207500.0,22.1289,22.2152,22.1217,22.1648,207500.0
2009-09-30 12:40:00,30.81,31.0,30.7,30.94,440400.0,22.1648,22.3015,22.0857,22.2584,440400.0
2009-09-30 12:50:00,30.94,31.05,30.94,30.98,369000.0,22.2584,22.3375,22.2584,22.2871,369000.0
2009-09-30 13:00:00,30.98,31.17,30.98,31.08,425200.0,22.2871,22.4238,22.2871,22.3591,425200.0
2009-09-30 13:10:00,31.08,31.14,31.05,31.12,149500.0,22.3591,22.4023,22.3375,22.3879,149500.0
2009-09-30 13:20:00,31.12,31.2,31.11,31.15,195600.0,22.3879,22.4454,22.3807,22.4094,195600.0
2009-09-30 13:30:00,31.15,31.18,31.07,31.07,246900.0,22.4094,22.431,22.3519,22.3519,246900.0
2009-09-30 13:40:00,31.07,31.11,31.01,31.06,286400.0,22.3519,22.3807,22.3087,22.3447,286400.0
2009-09-30 13:50:00,31.06,31.18,31.06,31.11,248500.0,22.3447,22.431,22.3447,22.3807,248500.0
2009-09-30 14:00:00,31.12,31.13,31.02,31.05,154400.0,22.3879,22.3951,22.3159,22.3375,154400.0
2009-09-30 14:10:00,31.05,31.08,30.98,31.06,175100.0,22.3375,22.3591,22.2871,22.3447,175100.0
2009-09-30 14:20:00,31.06,31.12,31.04,31.09,189800.0,22.3447,22.3879,22.3303,22.3663,189800.0
2009-09-30 14:30:00,31.08,31.12,31.0,31.07,196600.0,22.3591,22.3879,22.3015,22.3519,196600.0
2009-09-30 14:40:00,31.06,31.14,31.05,31.09,221600.0,22.3447,22.4023,22.3375,22.3663,221600.0
2009-09-30 14:50:00,31.08,31.11,30.92,30.93,205100.0,22.3591,22.3807,22.244,22.2512,205100.0
2009-09-30 15:00:00,30.93,30.94,30.74,30.79,950800.0,22.2512,22.2584,22.1145,22.1505,950800.0
2009-09-30 15:10:00,30.79,30.81,30.74,30.8,474500.0,22.1505,22.1648,22.1145,22.1577,474500.0
2009-09-30 15:20:00,30.8,30.86,30.74,30.77,389400.0,22.1577,22.2008,22.1145,22.1361,389400.0
2009-09-30 15:30:00,30.77,30.87,30.75,30.77,405500.0,22.1361,22.208,22.1217,22.1361,405500.0
2009-09-30 15:40:00,30.78,30.85,30.74,30.82,858700.0,22.1433,22.1936,22.1145,22.172,858700.0
2009-09-30 15:50:00,30.82,30.95,30.82,30.83,1206500.0,22.172,22.2656,22.172,22.1792,1206500.0
2009-10-01 09:30:00,30.66,30.89,30.63,30.71,1082300.0,22.0569,22.2224,22.0354,22.0929,1082300.0
2009-10-01 09:40:00,30.71,30.8,30.63,30.75,439300.0,22.0929,22.1577,22.0354,22.1217,439300.0
2009-10-01 09:50:00,30.76,30.76,30.57,30.61,448600.0,22.1289,22.1289,21.9922,22.021,448600.0
2009-10-01 10:00:00,30.61,30.67,30.31,30.36,749600.0,22.021,22.0641,21.8051,21.8411,749600.0
2009-10-01 10:10:00,30.36,30.68,30.25,30.33,400000.0,21.8411,22.0713,21.762,21.8195,400000.0
2009-10-01 10:20:00,30.33,30.34,30.2,30.24,275000.0,21.8195,21.8267,21.726,21.7548,275000.0
2009-10-01 10:30:00,30.24,30.37,30.2,30.26,414800.0,21.7548,21.8483,21.726,21.7692,414800.0
2009-10-01 10:40:00,30.26,30.32,30.2,30.26,342100.0,21.7692,21.8123,21.726,21.7692,342100.0
2009-10-01 10:50:00,30.26,30.4,30.25,30.35,324600.0,21.7692,21.8699,21.762,21.8339,324600.0
2009-10-01 11:00:00,30.34,30.34,30.15,30.18,374400.0,21.8267,21.8267,21.69,21.7116,374400.0
2009-10-01 11:10:00,30.19,30.27,30.13,30.14,378600.0,21.7188,21.7764,21.6757,21.6828,378600.0
2009-10-01 11:20:00,30.15,30.25,30.1,30.13,339500.0,21.69,21.762,21.6541,21.6757,339500.0
2009-10-01 11:30:00,30.13,30.19,30.08,30.15,345900.0,21.6757,21.7188,21.6397,21.69,345900.0
2009-10-01 11:40:00,30.16,30.2,30.1,30.12,191900.0,21.6972,21.726,21.6541,21.6685,191900.0
2009-10-01 11:50:00,30.13,30.21,30.11,30.21,148800.0,21.6757,21.7332,21.6613,21.7332,148800.0
2009-10-01 12:00:00,30.2,30.25,30.19,30.24,173800.0,21.726,21.762,21.7188,21.7548,173800.0
2009-10-01 12:10:00,30.25,30.31,30.25,30.3,241900.0,21.762,21.8051,21.762,21.798,241900.0
2009-10-01 12:20:00,30.3,30.38,30.29,30.37,312400.0,21.798,21.8555,21.7908,21.8483,312400.0
2009-10-01 12:30:00,30.37,30.41,30.36,30.37,214800.0,21.8483,21.8771,21.8411,21.8483,214800.0
2009-10-01 12:40:00,30.37,30.38,30.31,30.34,273700.0,21.8483,21.8555,21.8051,21.8267,273700.0
2009-10-01 12:50:00,30.34,30.39,30.34,30.36,249800.0,21.8267,21.8627,21.8267,21.8411,249800.0
2009-10-01 13:00:00,30.37,30.38,30.3,30.32,268300.0,21.8483,21.8555,21.798,21.8123,268300.0
2009-10-01 13:10:00,30.31,30.34,30.23,30.23,252400.0,21.8051,21.8267,21.7476,21.7476,252400.0
2009-10-01 13:20:00,30.24,30.3,30.2,30.29,304400.0,21.7548,21.798,21.726,21.7908,304400.0
2009-10-01 13:30:00,30.3,30.3,30.15,30.16,300800.0,21.798,21.798,21.69,21.6972,300800.0
2009-10-01 13:40:00,30.16,30.23,30.15,30.21,239900.0,21.6972,21.7476,21.69,21.7332,239900.0
2009-10-01 13:50:00,30.2,30.22,30.07,30.08,259200.0,21.726,21.7404,21.6325,21.6397,259200.0
2009-10-01 14:00:00,30.09,30.09,30.0,30.08,272400.0,21.6469,21.6469,21.5821,21.6397,272400.0
2009-10-01 14:10:00,30.09,30.12,30.05,30.09,251800.0,21.6469,21.6685,21.6181,21.6469,251800.0
2009-10-01 14:20:00,30.09,30.23,30.08,30.21,303100.0,21.6469,21.7476,21.6397,21.7332,303100.0
2009-10-01 14:30:00,30.2,30.24,30.09,30.17,619500.0,21.726,21.7548,21.6469,21.7044,619500.0
2009-10-01 14:40:00,30.18,30.18,30.06,30.13,283400.0,21.7116,21.7116,21.6253,21.6757,283400.0
2009-10-01 14:50:00,30.14,30.2,30.05,30.06,269100.0,21.6828,21.726,21.6181,21.6253,269100.0
2009-10-01 15:00:00,30.05,30.06,29.89,29.95,629700.0,21.6181,21.6253,21.503,21.5462,629700.0
2009-10-01 15:10:00,29.95,30.02,29.91,29.97,409700.0,21.5462,21.5965,21.5174,21.5605,409700.0
2009-10-01 15:20:00,29.97,29.99,29.88,29.93,726400.0,21.5605,21.5749,21.4958,21.5318,726400.0
2009-10-01 15:30:00,29.93,30.02,29.92,29.96,757400.0,21.5318,21.5965,21.5246,21.5534,757400.0
2009-10-01 15:40:00,29.97,30.08,29.96,30.01,698000.0,21.5605,21.6397,21.5534,21.5893,698000.0
2009-10-01 15:50:00,30.01,30.02,29.75,29.83,2238200.0,21.5893,21.5965,21.4023,21.4598,2238200.0
2009-10-02 09:30:00,29.28,29.3,28.89,28.97,1649600.0,21.0642,21.0785,20.7836,20.8411,1649600.0
2009-10-02 09:40:00,28.97,29.2,28.75,29.17,1263200.0,20.8411,21.0066,20.6829,20.985,1263200.0
2009-10-02 09:50:00,29.17,29.24,28.95,28.96,1024800.0,20.985,21.0354,20.8268,20.834,1024800.0
2009-10-02 10:00:00,28.95,29.08,28.84,28.85,1030800.0,20.8268,20.9203,20.7476,20.7548,1030800.0
2009-10-02 10:10:00,28.85,29.02,28.81,29.02,823200.0,20.7548,20.8771,20.726,20.8771,823200.0
2009-10-02 10:20:00,29.01,29.3,28.99,29.28,941600.0,20.8699,21.0785,20.8555,21.0642,941600.0
2009-10-02 10:30:00,29.27,29.58,29.18,29.5,988100.0,21.057,21.28,20.9922,21.2224,988100.0
2009-10-02 10:40:00,29.5,29.54,29.24,29.24,469800.0,21.2224,21.2512,21.0354,21.0354,469800.0
2009-10-02 10:50:00,29.25,29.32,29.16,29.3,361700.0,21.0426,21.0929,20.9778,21.0785,361700.0
2009-10-02 11:00:00,29.31,29.4,29.28,29.3,231800.0,21.0857,21.1505,21.0642,21.0785,231800.0
2009-10-02 11:10:00,29.31,29.38,29.25,29.25,225700.0,21.0857,21.1361,21.0426,21.0426,225700.0
2009-10-02 11:20:00,29.25,29.34,29.19,29.26,178700.0,21.0426,21.1073,20.9994,21.0498,178700.0
2009-10-02 11:30:00,29.26,29.46,29.18,29.24,392400.0,21.0498,21.1937,20.9922,21.0354,392400.0
2009-10-02 11:40:00,29.24,29.24,29.08,29.18,199000.0,21.0354,21.0354,20.9203,20.9922,199000.0
2009-10-02 11:50:00,29.18,29.23,29.12,29.17,209700.0,20.9922,21.0282,20.9491,20.985,209700.0
2009-10-02 12:00:00,29.17,29.34,29.16,29.29,190600.0,20.985,21.1073,20.9778,21.0714,190600.0
2009-10-02 12:10:00,29.29,29.45,29.29,29.43,279000.0,21.0714,21.1865,21.0714,21.1721,279000.0
2009-10-02 12:20:00,29.44,29.53,29.33,29.51,336600.0,21.1793,21.244,21.1001,21.2296,336600.0
2009-10-02 12:30:00,29.51,29.55,29.42,29.5,219900.0,21.2296,21.2584,21.1649,21.2224,219900.0
2009-10-02 12:40:00,29.49,29.59,29.46,29.48,198900.0,21.2152,21.2872,21.1937,21.208,198900.0
2009-10-02 12:50:00,29.49,29.57,29.43,29.57,233500.0,21.2152,21.2728,21.1721,21.2728,233500.0
2009-10-02 13:00:00,29.56,29.71,29.53,29.7,325000.0,21.2656,21.3735,21.244,21.3663,325000.0
2009-10-02 13:10:00,29.71,29.83,29.7,29.8,336400.0,21.3735,21.4598,21.3663,21.4383,336400.0
2009-10-02 13:20:00,29.8,29.89,29.79,29.87,372900.0,21.4383,21.503,21.4311,21.4886,372900.0
2009-10-02 13:30:00,29.88,29.9,29.7,29.71,261500.0,21.4958,21.5102,21.3663,21.3735,261500.0
2009-10-02 13:40:00,29.71,29.79,29.67,29.77,259800.0,21.3735,21.4311,21.3447,21.4167,259800.0
2009-10-02 13:50:00,29.77,29.8,29.73,29.75,219500.0,21.4167,21.4383,21.3879,21.4023,219500.0
2009-10-02 14:00:00,29.75,29.75,29.64,29.7,264900.0,21.4023,21.4023,21.3231,21.3663,264900.0
2009-10-02 14:10:00,29.7,29.77,29.67,29.77,166700.0,21.3663,21.4167,21.3447,21.4167,166700.0
2009-10-02 14:20:00,29.77,29.8,29.7,29.7,172300.0,21.4167,21.4383,21.3663,21.3663,172300.0
2009-10-02 14:30:00,29.7,29.72,29.54,29.57,285800.0,21.3663,21.3807,21.2512,21.2728,285800.0
2009-10-02 14:40:00,29.57,29.78,29.45,29.48,278700.0,21.2728,21.4239,21.1865,21.208,278700.0
2009-10-02 14:50:00,29.48,29.59,29.42,29.44,324200.0,21.208,21.2872,21.1649,21.1793,324200.0
2009-10-02 15:00:00,29.44,29.44,29.31,29.33,399500.0,21.1793,21.1793,21.0857,21.1001,399500.0
2009-10-02 15:10:00,29.33,29.39,29.27,29.29,358000.0,21.1001,21.1433,21.057,21.0714,358000.0
2009-10-02 15:20:00,29.29,29.41,29.27,29.33,310500.0,21.0714,21.1577,21.057,21.1001,310500.0
2009-10-02 15:30:00,29.33,29.5,29.33,29.45,492900.0,21.1001,21.2224,21.1001,21.1865,492900.0
2009-10-02 15:40:00,29.44,29.53,29.33,29.5,772800.0,21.1793,21.244,21.1001,21.2224,772800.0
2009-10-02 15:50:00,29.51,29.51,29.37,29.46,1205800.0,21.2296,21.2296,21.1289,21.1937,1205800.0
2009-10-05 09:30:00,29.9,29.96,29.65,29.71,506900.0,21.5102,21.5534,21.3303,21.3735,506900.0
2009-10-05 09:40:00,29.69,29.9,29.68,29.81,402100.0,21.3591,21.5102,21.3519,21.4454,402100.0
2009-10-05 09:50:00,29.81,29.95,29.75,29.76,433800.0,21.4454,21.5462,21.4023,21.4095,433800.0
2009-10-05 10:00:00,29.76,29.85,29.6,29.63,623000.0,21.4095,21.4742,21.2944,21.316,623000.0
2009-10-05 10:10:00,29.63,29.78,29.6,29.76,360800.0,21.316,21.4239,21.2944,21.4095,360800.0
2009-10-05 10:20:00,29.75,29.77,29.61,29.73,278800.0,21.4023,21.4167,21.3016,21.3879,278800.0
2009-10-05 10:30:00,29.73,29.77,29.66,29.75,181100.0,21.3879,21.4167,21.3375,21.4023,181100.0
2009-10-05 10:40:00,29.75,29.76,29.65,29.69,237300.0,21.4023,21.4095,21.3303,21.3591,237300.0
2009-10-05 10:50:00,29.69,29.69,29.6,29.61,271500.0,21.3591,21.3591,21.2944,21.3016,271500.0
2009-10-05 11:00:00,29.61,29.78,29.61,29.7,350800.0,21.3016,21.4239,21.3016,21.3663,350800.0
2009-10-05 11:10:00,29.7,29.73,29.67,29.69,239600.0,21.3663,21.3879,21.3447,21.3591,239600.0
2009-10-05 11:20:00,29.68,29.8,29.68,29.8,262900.0,21.3519,21.4383,21.3519,21.4383,262900.0
2009-10-05 11:30:00,29.79,29.83,29.71,29.75,287600.0,21.4311,21.4598,21.3735,21.4023,287600.0
2009-10-05 11:40:00,29.75,29.81,29.67,29.68,193900.0,21.4023,21.4454,21.3447,21.3519,193900.0
2009-10-05 11:50:00,29.68,29.78,29.67,29.73,153300.0,21.3519,21.4239,21.3447,21.3879,153300.0
2009-10-05 12:00:00,29.73,29.76,29.71,29.71,127100.0,21.3879,21.4095,21.3735,21.3735,127100.0
2009-10-05 12:10:00,29.71,29.75,29.64,29.64,225000.0,21.3735,21.4023,21.3231,21.3231,225000.0
2009-10-05 12:20:00,29.64,29.67,29.62,29.62,194800.0,21.3231,21.3447,21.3088,21.3088,194800.0
2009-10-05 12:30:00,29.62,29.68,29.6,29.67,265400.0,21.3088,21.3519,21.2944,21.3447,265400.0
2009-10-05 12:40:00,29.67,29.75,29.67,29.72,199000.0,21.3447,21.4023,21.3447,21.3807,199000.0
2009-10-05 12:50:00,29.72,29.76,29.71,29.74,226200.0,21.3807,21.4095,21.3735,21.3951,226200.0
2009-10-05 13:00:00,29.74,29.78,29.66,29.67,201900.0,21.3951,21.4239,21.3375,21.3447,201900.0
2009-10-05 13:10:00,29.67,29.71,29.65,29.67,129900.0,21.3447,21.3735,21.3303,21.3447,129900.0
2009-10-05 13:20:00,29.67,29.68,29.61,29.65,129600.0,21.3447,21.3519,21.3016,21.3303,129600.0
2009-10-05 13:30:00,29.65,29.66,29.61,29.62,114500.0,21.3303,21.3375,21.3016,21.3088,114500.0
2009-10-05 13:40:00,29.63,29.64,29.61,29.61,124200.0,21.316,21.3231,21.3016,21.3016,124200.0
2009-10-05 13:50:00,29.61,29.62,29.46,29.47,457800.0,21.3016,21.3088,21.1937,21.2008,457800.0
2009-10-05 14:00:00,29.48,29.49,29.39,29.39,290900.0,21.208,21.2152,21.1433,21.1433,290900.0
2009-10-05 14:10:00,29.39,29.49,29.38,29.48,333100.0,21.1433,21.2152,21.1361,21.208,333100.0
2009-10-05 14:20:00,29.49,29.55,29.47,29.53,392800.0,21.2152,21.2584,21.2008,21.244,392800.0
2009-10-05 14:30:00,29.54,29.68,29.53,29.66,664100.0,21.2512,21.3519,21.244,21.3375,664100.0
2009-10-05 14:40:00,29.66,29.79,29.62,29.75,533000.0,21.3375,21.4311,21.3088,21.4023,533000.0
2009-10-05 14:50:00,29.75,29.79,29.74,29.77,416200.0,21.4023,21.4311,21.3951,21.4167,416200.0
2009-10-05 15:00:00,29.77,29.83,29.66,29.83,887900.0,21.4167,21.4598,21.3375,21.4598,887900.0
2009-10-05 15:10:00,29.82,29.88,29.74,29.79,451900.0,21.4526,21.4958,21.3951,21.4311,451900.0
2009-10-05 15:20:00,29.78,29.82,29.72,29.82,389300.0,21.4239,21.4526,21.3807,21.4526,389300.0
2009-10-05 15:30:00,29.82,29.89,29.78,29.84,586900.0,21.4526,21.503,21.4239,21.467,586900.0
2009-10-05 15:40:00,29.83,29.95,29.75,29.94,837900.0,21.4598,21.5462,21.4023,21.539,837900.0
2009-10-05 15:50:00,29.95,29.95,29.8,29.84,1842900.0,21.5462,21.5462,21.4383,21.467,1842900.0
2009-10-06 09:30:00,30.05,30.91,30.0,30.68,1228600.0,21.6181,22.2368,21.5821,22.0713,1228600.0
2009-10-06 09:40:00,30.68,30.94,30.62,30.92,704500.0,22.0713,22.2584,22.0282,22.244,704500.0
2009-10-06 09:50:00,30.93,31.12,30.88,30.97,1014400.0,22.2512,22.3879,22.2152,22.28,1014400.0
2009-10-06 10:00:00,30.97,31.01,30.9,30.92,826300.0,22.28,22.3087,22.2296,22.244,826300.0
2009-10-06 10:10:00,30.93,31.05,30.91,30.91,528300.0,22.2512,22.3375,22.2368,22.2368,528300.0
2009-10-06 10:20:00,30.92,31.0,30.9,30.9,451200.0,22.244,22.3015,22.2296,22.2296,451200.0
2009-10-06 10:30:00,30.9,30.98,30.84,30.97,308300.0,22.2296,22.2871,22.1864,22.28,308300.0
2009-10-06 10:40:00,30.97,31.05,30.97,31.02,380700.0,22.28,22.3375,22.28,22.3159,380700.0
2009-10-06 10:50:00,31.01,31.04,30.94,30.95,230400.0,22.3087,22.3303,22.2584,22.2656,230400.0
2009-10-06 11:00:00,30.96,31.08,30.94,31.07,471000.0,22.2728,22.3591,22.2584,22.3519,471000.0
2009-10-06 11:10:00,31.08,31.19,31.07,31.18,525800.0,22.3591,22.4382,22.3519,22.431,525800.0
2009-10-06 11:20:00,31.17,31.18,31.09,31.11,411900.0,22.4238,22.431,22.3663,22.3807,411900.0
2009-10-06 11:30:00,31.1,31.19,31.1,31.19,210700.0,22.3735,22.4382,22.3735,22.4382,210700.0
2009-10-06 11:40:00,31.18,31.18,30.89,30.9,624300.0,22.431,22.431,22.2224,22.2296,624300.0
2009-10-06 11:50:00,30.9,30.95,30.83,30.93,289300.0,22.2296,22.2656,22.1792,22.2512,289300.0
2009-10-06 12:00:00,30.93,31.04,30.93,31.04,208200.0,22.2512,22.3303,22.2512,22.3303,208200.0
2009-10-06 12:10:00,31.04,31.11,31.0,31.08,205100.0,22.3303,22.3807,22.3015,22.3591,205100.0
2009-10-06 12:20:00,31.07,31.12,31.06,31.07,140300.0,22.3519,22.3879,22.3447,22.3519,140300.0
2009-10-06 12:30:00,31.08,31.09,31.01,31.01,145000.0,22.3591,22.3663,22.3087,22.3087,145000.0
2009-10-06 12:40:00,31.01,31.03,30.84,30.88,321800.0,22.3087,22.3231,22.1864,22.2152,321800.0
2009-10-06 12:50:00,30.88,30.92,30.67,30.68,620300.0,22.2152,22.244,22.0641,22.0713,620300.0
2009-10-06 13:00:00,30.68,30.71,30.51,30.62,574500.0,22.0713,22.0929,21.949,22.0282,574500.0
2009-10-06 13:10:00,30.62,30.73,30.48,30.73,562900.0,22.0282,22.1073,21.9274,22.1073,562900.0
2009-10-06 13:20:00,30.72,30.77,30.64,30.68,238700.0,22.1001,22.1361,22.0425,22.0713,238700.0
2009-10-06 13:30:00,30.68,30.68,30.55,30.56,428100.0,22.0713,22.0713,21.9778,21.985,428100.0
2009-10-06 13:40:00,30.56,30.56,30.4,30.5,397600.0,21.985,21.985,21.8699,21.9418,397600.0
2009-10-06 13:50:00,30.5,30.64,30.4,30.62,412000.0,21.9418,22.0425,21.8699,22.0282,412000.0
2009-10-06 14:00:00,30.62,30.62,30.42,30.51,481800.0,22.0282,22.0282,21.8843,21.949,481800.0
2009-10-06 14:10:00,30.51,30.56,30.41,30.42,288000.0,21.949,21.985,21.8771,21.8843,288000.0
2009-10-06 14:20:00,30.42,30.49,30.27,30.31,691600.0,21.8843,21.9346,21.7764,21.8051,691600.0
2009-10-06 14:30:00,30.3,30.57,30.28,30.57,429300.0,21.798,21.9922,21.7836,21.9922,429300.0
2009-10-06 14:40:00,30.58,30.63,30.52,30.58,394700.0,21.9994,22.0354,21.9562,21.9994,394700.0
2009-10-06 14:50:00,30.58,30.66,30.53,30.61,300800.0,21.9994,22.0569,21.9634,22.021,300800.0
2009-10-06 15:00:00,30.6,30.76,30.56,30.73,276500.0,22.0138,22.1289,21.985,22.1073,276500.0
2009-10-06 15:10:00,30.73,30.83,30.57,30.76,321500.0,22.1073,22.1792,21.9922,22.1289,321500.0
2009-10-06 15:20:00,30.77,30.84,30.46,30.8,436400.0,22.1361,22.1864,21.9131,22.1577,436400.0
2009-10-06 15:30:00,30.81,30.88,30.57,30.78,444600.0,22.1648,22.2152,21.9922,22.1433,444600.0
2009-10-06 15:40:00,30.78,30.78,30.62,30.75,803200.0,22.1433,22.1433,22.0282,22.1217,803200.0
2009-10-06 15:50:00,30.76,30.79,30.66,30.78,1103100.0,22.1289,22.1505,22.0569,22.1433,1103100.0
2009-10-07 09:30:00,30.53,31.02,30.52,30.75,543700.0,21.9634,22.3159,21.9562,22.1217,543700.0
2009-10-07 09:40:00,30.76,30.8,30.67,30.73,239600.0,22.1289,22.1577,22.0641,22.1073,239600.0
2009-10-07 09:50:00,30.72,31.11,30.72,31.09,464600.0,22.1001,22.3807,22.1001,22.3663,464600.0
2009-10-07 10:00:00,31.09,31.1,30.88,30.93,295200.0,22.3663,22.3735,22.2152,22.2512,295200.0
2009-10-07 10:10:00,30.97,31.1,30.93,31.03,408200.0,22.28,22.3735,22.2512,22.3231,408200.0
2009-10-07 10:20:00,31.04,31.05,30.93,30.97,239100.0,22.3303,22.3375,22.2512,22.28,239100.0
2009-10-07 10:30:00,30.96,31.01,30.8,30.97,349800.0,22.2728,22.3087,22.1577,22.28,349800.0
2009-10-07 10:40:00,30.97,31.03,30.88,30.92,193900.0,22.28,22.3231,22.2152,22.244,193900.0
2009-10-07 10:50:00,30.92,30.97,30.87,30.95,156000.0,22.244,22.28,22.208,22.2656,156000.0
2009-10-07 11:00:00,30.95,31.15,30.94,31.14,553800.0,22.2656,22.4094,22.2584,22.4023,553800.0
2009-10-07 11:10:00,31.14,31.17,31.05,31.07,245600.0,22.4023,22.4238,22.3375,22.3519,245600.0
2009-10-07 11:20:00,31.06,31.13,31.03,31.05,196800.0,22.3447,22.3951,22.3231,22.3375,196800.0
2009-10-07 11:30:00,31.04,31.04,30.94,30.99,256300.0,22.3303,22.3303,22.2584,22.2943,256300.0
2009-10-07 11:40:00,31.0,31.04,30.95,31.03,220800.0,22.3015,22.3303,22.2656,22.3231,220800.0
2009-10-07 11:50:00,31.04,31.05,30.97,30.97,137300.0,22.3303,22.3375,22.28,22.28,137300.0
2009-10-07 12:00:00,30.98,31.06,30.96,31.03,185700.0,22.2871,22.3447,22.2728,22.3231,185700.0
2009-10-07 12:10:00,31.03,31.1,30.98,31.1,175100.0,22.3231,22.3735,22.2871,22.3735,175100.0
2009-10-07 12:20:00,31.1,31.14,31.07,31.07,133000.0,22.3735,22.4023,22.3519,22.3519,133000.0
2009-10-07 12:30:00,31.07,31.08,30.96,31.03,139300.0,22.3519,22.3591,22.2728,22.3231,139300.0
2009-10-07 12:40:00,31.02,31.05,31.02,31.04,38000.0,22.3159,22.3375,22.3159,22.3303,38000.0
2009-10-07 12:50:00,31.05,31.11,31.04,31.08,141300.0,22.3375,22.3807,22.3303,22.3591,141300.0
2009-10-07 13:00:00,31.08,31.12,30.92,30.95,143400.0,22.3591,22.3879,22.244,22.2656,143400.0
2009-10-07 13:10:00,30.95,31.02,30.95,31.01,118200.0,22.2656,22.3159,22.2656,22.3087,118200.0
2009-10-07 13:20:00,31.0,31.01,30.97,30.99,96100.0,22.3015,22.3087,22.28,22.2943,96100.0
2009-10-07 13:30:00,30.99,31.03,30.98,31.02,280500.0,22.2943,22.3231,22.2871,22.3159,280500.0
2009-10-07 13:40:00,31.03,31.03,30.94,30.99,187400.0,22.3231,22.3231,22.2584,22.2943,187400.0
2009-10-07 13:50:00,30.99,31.05,30.93,31.03,158300.0,22.2943,22.3375,22.2512,22.3231,158300.0
2009-10-07 14:00:00,31.05,31.06,30.96,30.99,191100.0,22.3375,22.3447,22.2728,22.2943,191100.0
2009-10-07 14:10:00,30.98,31.01,30.9,30.97,147300.0,22.2871,22.3087,22.2296,22.28,147300.0
2009-10-07 14:20:00,30.97,30.97,30.9,30.97,128600.0,22.28,22.28,22.2296,22.28,128600.0
2009-10-07 14:30:00,30.95,30.98,30.92,30.98,149300.0,22.2656,22.2871,22.244,22.2871,149300.0
2009-10-07 14:40:00,30.98,30.98,30.9,30.96,198200.0,22.2871,22.2871,22.2296,22.2728,198200.0
2009-10-07 14:50:00,30.97,31.0,30.94,30.97,120000.0,22.28,22.3015,22.2584,22.28,120000.0
2009-10-07 15:00:00,30.98,31.04,30.95,31.04,277300.0,22.2871,22.3303,22.2656,22.3303,277300.0
2009-10-07 15:10:00,31.04,31.08,31.0,31.04,227400.0,22.3303,22.3591,22.3015,22.3303,227400.0
2009-10-07 15:20:00,31.04,31.09,30.97,31.06,346700.0,22.3303,22.3663,22.28,22.3447,346700.0
2009-10-07 15:30:00,31.06,31.17,31.03,31.13,369200.0,22.3447,22.4238,22.3231,22.3951,369200.0
2009-10-07 15:40:00,31.13,31.17,31.1,31.14,482300.0,22.3951,22.4238,22.3735,22.4023,482300.0
2009-10-07 15:50:00,31.13,31.17,31.1,31.16,858800.0,22.3951,22.4238,22.3735,22.4166,858800.0
2009-10-08 09:30:00,31.59,31.83,31.49,31.62,941200.0,22.726,22.8986,22.654,22.7476,941200.0
2009-10-08 09:40:00,31.6,31.74,31.39,31.73,805700.0,22.7332,22.8339,22.5821,22.8267,805700.0
2009-10-08 09:50:00,31.73,31.84,31.67,31.74,472000.0,22.8267,22.9058,22.7835,22.8339,472000.0
2009-10-08 10:00:00,31.75,31.89,31.65,31.86,478600.0,22.8411,22.9418,22.7691,22.9202,478600.0
2009-10-08 10:10:00,31.86,31.98,31.82,31.95,616400.0,22.9202,23.0066,22.8914,22.985,616400.0
2009-10-08 10:20:00,31.95,32.09,31.91,32.08,614000.0,22.985,23.0857,22.9562,23.0785,614000.0
2009-10-08 10:30:00,32.07,32.09,31.9,31.93,311300.0,23.0713,23.0857,22.949,22.9706,311300.0
2009-10-08 10:40:00,31.94,31.95,31.83,31.86,417900.0,22.9778,22.985,22.8986,22.9202,417900.0
2009-10-08 10:50:00,31.87,31.87,31.78,31.84,285000.0,22.9274,22.9274,22.8627,22.9058,285000.0
2009-10-08 11:00:00,31.84,31.85,31.68,31.74,340400.0,22.9058,22.913,22.7907,22.8339,340400.0
2009-10-08 11:10:00,31.75,31.93,31.74,31.93,219400.0,22.8411,22.9706,22.8339,22.9706,219400.0
2009-10-08 11:20:00,31.93,32.03,31.91,31.93,406100.0,22.9706,23.0425,22.9562,22.9706,406100.0
2009-10-08 11:30:00,31.93,32.03,31.92,31.99,174700.0,22.9706,23.0425,22.9634,23.0137,174700.0
2009-10-08 11:40:00,31.98,32.04,31.96,32.02,324200.0,23.0066,23.0497,22.9922,23.0353,324200.0
2009-10-08 11:50:00,32.02,32.1,32.0,32.07,368200.0,23.0353,23.0929,23.0209,23.0713,368200.0
2009-10-08 12:00:00,32.07,32.09,31.98,32.0,187300.0,23.0713,23.0857,23.0066,23.0209,187300.0
2009-10-08 12:10:00,32.0,32.08,31.99,32.06,156200.0,23.0209,23.0785,23.0137,23.0641,156200.0
2009-10-08 12:20:00,32.06,32.09,31.98,32.02,281300.0,23.0641,23.0857,23.0066,23.0353,281300.0
2009-10-08 12:30:00,32.02,32.07,31.98,32.0,283700.0,23.0353,23.0713,23.0066,23.0209,283700.0
2009-10-08 12:40:00,32.01,32.08,32.0,32.01,168200.0,23.0281,23.0785,23.0209,23.0281,168200.0
2009-10-08 12:50:00,32.0,32.08,32.0,32.08,141700.0,23.0209,23.0785,23.0209,23.0785,141700.0
2009-10-08 13:00:00,32.08,32.1,31.99,32.03,605900.0,23.0785,23.0929,23.0137,23.0425,605900.0
2009-10-08 13:10:00,32.03,32.09,31.99,32.08,341800.0,23.0425,23.0857,23.0137,23.0785,341800.0
2009-10-08 13:20:00,32.07,32.09,32.0,32.01,264600.0,23.0713,23.0857,23.0209,23.0281,264600.0
2009-10-08 13:30:00,32.01,32.01,31.81,31.81,747200.0,23.0281,23.0281,22.8843,22.8843,747200.0
2009-10-08 13:40:00,31.81,31.92,31.81,31.91,288200.0,22.8843,22.9634,22.8843,22.9562,288200.0
2009-10-08 13:50:00,31.92,31.97,31.89,31.94,247600.0,22.9634,22.9994,22.9418,22.9778,247600.0
2009-10-08 14:00:00,31.93,32.0,31.92,31.99,151900.0,22.9706,23.0209,22.9634,23.0137,151900.0
2009-10-08 14:10:00,31.99,32.03,31.89,31.93,458300.0,23.0137,23.0425,22.9418,22.9706,458300.0
2009-10-08 14:20:00,31.93,32.0,31.9,31.95,548800.0,22.9706,23.0209,22.949,22.985,548800.0
2009-10-08 14:30:00,31.95,32.03,31.94,31.97,288400.0,22.985,23.0425,22.9778,22.9994,288400.0
2009-10-08 14:40:00,31.98,32.03,31.94,32.03,462400.0,23.0066,23.0425,22.9778,23.0425,462400.0
2009-10-08 14:50:00,32.03,32.08,31.99,32.01,316000.0,23.0425,23.0785,23.0137,23.0281,316000.0
2009-10-08 15:00:00,32.01,32.07,32.0,32.04,453100.0,23.0281,23.0713,23.0209,23.0497,453100.0
2009-10-08 15:10:00,32.03,32.06,31.89,31.95,594400.0,23.0425,23.0641,22.9418,22.985,594400.0
2009-10-08 15:20:00,31.95,31.99,31.92,31.94,396800.0,22.985,23.0137,22.9634,22.9778,396800.0
2009-10-08 15:30:00,31.94,31.96,31.82,31.85,895100.0,22.9778,22.9922,22.8914,22.913,895100.0
2009-10-08 15:40:00,31.86,32.01,31.86,32.0,834600.0,22.9202,23.0281,22.9202,23.0209,834600.0
2009-10-08 15:50:00,32.0,32.02,31.94,31.99,1242400.0,23.0209,23.0353,22.9778,23.0137,1242400.0
2009-10-09 09:30:00,31.94,32.05,31.85,32.03,660100.0,22.9778,23.0569,22.913,23.0425,660100.0
2009-10-09 09:40:00,32.03,32.24,31.96,32.15,981300.0,23.0425,23.1936,22.9922,23.1289,981300.0
2009-10-09 09:50:00,32.15,32.17,32.03,32.06,468300.0,23.1289,23.1432,23.0425,23.0641,468300.0
2009-10-09 10:00:00,32.07,32.13,32.0,32.02,234500.0,23.0713,23.1145,23.0209,23.0353,234500.0
2009-10-09 10:10:00,32.03,32.1,31.96,31.99,415400.0,23.0425,23.0929,22.9922,23.0137,415400.0
2009-10-09 10:20:00,31.99,32.1,31.98,32.01,214500.0,23.0137,23.0929,23.0066,23.0281,214500.0
2009-10-09 10:30:00,32.01,32.1,32.0,32.08,245900.0,23.0281,23.0929,23.0209,23.0785,245900.0
2009-10-09 10:40:00,32.08,32.12,32.04,32.06,154300.0,23.0785,23.1073,23.0497,23.0641,154300.0
2009-10-09 10:50:00,32.05,32.1,32.02,32.04,167000.0,23.0569,23.0929,23.0353,23.0497,167000.0
2009-10-09 11:00:00,32.05,32.09,32.02,32.02,275100.0,23.0569,23.0857,23.0353,23.0353,275100.0
2009-10-09 11:10:00,32.03,32.06,32.0,32.05,264900.0,23.0425,23.0641,23.0209,23.0569,264900.0
2009-10-09 11:20:00,32.05,32.13,32.04,32.08,232900.0,23.0569,23.1145,23.0497,23.0785,232900.0
2009-10-09 11:30:00,32.08,32.09,31.93,31.95,298200.0,23.0785,23.0857,22.9706,22.985,298200.0
2009-10-09 11:40:00,31.94,32.01,31.93,32.0,135700.0,22.9778,23.0281,22.9706,23.0209,135700.0
2009-10-09 11:50:00,32.0,32.05,31.99,32.0,127400.0,23.0209,23.0569,23.0137,23.0209,127400.0
2009-10-09 12:00:00,32.0,32.02,31.93,31.94,246300.0,23.0209,23.0353,22.9706,22.9778,246300.0
2009-10-09 12:10:00,31.93,31.97,31.91,31.93,242500.0,22.9706,22.9994,22.9562,22.9706,242500.0
2009-10-09 12:20:00,31.93,31.94,31.86,31.87,190500.0,22.9706,22.9778,22.9202,22.9274,190500.0
2009-10-09 12:30:00,31.86,31.89,31.85,31.87,108700.0,22.9202,22.9418,22.913,22.9274,108700.0
2009-10-09 12:40:00,31.87,31.97,31.86,31.97,222000.0,22.9274,22.9994,22.9202,22.9994,222000.0
2009-10-09 12:50:00,31.96,32.0,31.96,31.99,145300.0,22.9922,23.0209,22.9922,23.0137,145300.0
2009-10-09 13:00:00,31.99,32.0,31.98,31.99,183300.0,23.0137,23.0209,23.0066,23.0137,183300.0
2009-10-09 13:10:00,31.99,32.01,31.96,31.99,327100.0,23.0137,23.0281,22.9922,23.0137,327100.0
2009-10-09 13:20:00,32.0,32.05,31.97,32.01,202300.0,23.0209,23.0569,22.9994,23.0281,202300.0
2009-10-09 13:30:00,32.01,32.03,31.97,31.97,245300.0,23.0281,23.0425,22.9994,22.9994,245300.0
2009-10-09 13:40:00,31.97,32.01,31.93,31.94,209800.0,22.9994,23.0281,22.9706,22.9778,209800.0
2009-10-09 13:50:00,31.94,32.0,31.94,31.96,143800.0,22.9778,23.0209,22.9778,22.9922,143800.0
2009-10-09 14:00:00,31.95,31.97,31.94,31.94,109100.0,22.985,22.9994,22.9778,22.9778,109100.0
2009-10-09 14:10:00,31.94,31.97,31.88,31.89,257500.0,22.9778,22.9994,22.9346,22.9418,257500.0
2009-10-09 14:20:00,31.88,31.89,31.86,31.88,251000.0,22.9346,22.9418,22.9202,22.9346,251000.0
2009-10-09 14:30:00,31.88,31.94,31.87,31.92,169700.0,22.9346,22.9778,22.9274,22.9634,169700.0
2009-10-09 14:40:00,31.93,31.98,31.91,31.95,149800.0,22.9706,23.0066,22.9562,22.985,149800.0
2009-10-09 14:50:00,31.94,31.98,31.91,31.97,113400.0,22.9778,23.0066,22.9562,22.9994,113400.0
2009-10-09 15:00:00,31.98,32.03,31.95,32.0,368300.0,23.0066,23.0425,22.985,23.0209,368300.0
2009-10-09 15:10:00,32.0,32.04,31.99,32.02,317300.0,23.0209,23.0497,23.0137,23.0353,317300.0
2009-10-09 15:20:00,32.02,32.02,31.98,32.0,199000.0,23.0353,23.0353,23.0066,23.0209,199000.0
2009-10-09 15:30:00,32.0,32.01,31.94,32.01,263400.0,23.0209,23.0281,22.9778,23.0281,263400.0
2009-10-09 15:40:00,32.0,32.03,31.96,31.97,401000.0,23.0209,23.0425,22.9922,22.9994,401000.0
2009-10-09 15:50:00,31.98,32.09,31.97,32.09,842800.0,23.0066,23.0857,22.9994,23.0857,842800.0
2009-10-12 09:30:00,31.9,32.14,31.9,31.99,663300.0,22.949,23.1217,22.949,23.0137,663300.0
2009-10-12 09:40:00,31.99,32.17,31.97,31.98,371500.0,23.0137,23.1432,22.9994,23.0066,371500.0
2009-10-12 09:50:00,31.99,32.03,31.93,32.02,289500.0,23.0137,23.0425,22.9706,23.0353,289500.0
2009-10-12 10:00:00,32.01,32.06,31.82,31.86,326100.0,23.0281,23.0641,22.8914,22.9202,326100.0
2009-10-12 10:10:00,31.86,31.87,31.66,31.67,405300.0,22.9202,22.9274,22.7763,22.7835,405300.0
2009-10-12 10:20:00,31.67,31.78,31.63,31.7,411600.0,22.7835,22.8627,22.7548,22.8051,411600.0
2009-10-12 10:30:00,31.7,31.83,31.56,31.58,371000.0,22.8051,22.8986,22.7044,22.7188,371000.0
2009-10-12 10:40:00,31.58,31.69,31.52,31.61,352200.0,22.7188,22.7979,22.6756,22.7404,352200.0
2009-10-12 10:50:00,31.61,31.65,31.55,31.63,186600.0,22.7404,22.7691,22.6972,22.7548,186600.0
2009-10-12 11:00:00,31.64,31.66,31.51,31.61,294800.0,22.762,22.7763,22.6684,22.7404,294800.0
2009-10-12 11:10:00,31.61,31.68,31.59,31.68,188300.0,22.7404,22.7907,22.726,22.7907,188300.0
2009-10-12 11:20:00,31.68,31.68,31.62,31.62,153400.0,22.7907,22.7907,22.7476,22.7476,153400.0
2009-10-12 11:30:00,31.62,31.72,31.61,31.72,265300.0,22.7476,22.8195,22.7404,22.8195,265300.0
2009-10-12 11:40:00,31.71,31.72,31.67,31.67,76400.0,22.8123,22.8195,22.7835,22.7835,76400.0
2009-10-12 11:50:00,31.67,31.68,31.55,31.58,205700.0,22.7835,22.7907,22.6972,22.7188,205700.0
2009-10-12 12:00:00,31.58,31.63,31.57,31.63,125800.0,22.7188,22.7548,22.7116,22.7548,125800.0
2009-10-12 12:10:00,31.62,31.72,31.59,31.66,152800.0,22.7476,22.8195,22.726,22.7763,152800.0
2009-10-12 12:20:00,31.66,31.67,31.59,31.62,294400.0,22.7763,22.7835,22.726,22.7476,294400.0
2009-10-12 12:30:00,31.62,31.63,31.56,31.58,85300.0,22.7476,22.7548,22.7044,22.7188,85300.0
2009-10-12 12:40:00,31.59,31.63,31.58,31.6,130600.0,22.726,22.7548,22.7188,22.7332,130600.0
2009-10-12 12:50:00,31.61,31.77,31.6,31.74,167200.0,22.7404,22.8555,22.7332,22.8339,167200.0
2009-10-12 13:00:00,31.74,31.76,31.68,31.7,156400.0,22.8339,22.8483,22.7907,22.8051,156400.0
2009-10-12 13:10:00,31.7,31.7,31.62,31.65,192100.0,22.8051,22.8051,22.7476,22.7691,192100.0
2009-10-12 13:20:00,31.65,31.66,31.6,31.62,183400.0,22.7691,22.7763,22.7332,22.7476,183400.0
2009-10-12 13:30:00,31.62,31.63,31.56,31.59,173000.0,22.7476,22.7548,22.7044,22.726,173000.0
2009-10-12 13:40:00,31.59,31.64,31.57,31.59,141000.0,22.726,22.762,22.7116,22.726,141000.0
2009-10-12 13:50:00,31.59,31.63,31.58,31.61,106400.0,22.726,22.7548,22.7188,22.7404,106400.0
2009-10-12 14:00:00,31.6,31.65,31.59,31.63,90200.0,22.7332,22.7691,22.726,22.7548,90200.0
2009-10-12 14:10:00,31.63,31.64,31.48,31.51,413100.0,22.7548,22.762,22.6468,22.6684,413100.0
2009-10-12 14:20:00,31.51,31.54,31.45,31.51,312600.0,22.6684,22.69,22.6253,22.6684,312600.0
2009-10-12 14:30:00,31.51,31.53,31.48,31.49,181600.0,22.6684,22.6828,22.6468,22.654,181600.0
2009-10-12 14:40:00,31.49,31.53,31.48,31.51,279300.0,22.654,22.6828,22.6468,22.6684,279300.0
2009-10-12 14:50:00,31.51,31.6,31.51,31.59,253500.0,22.6684,22.7332,22.6684,22.726,253500.0
2009-10-12 15:00:00,31.58,31.64,31.56,31.61,155000.0,22.7188,22.762,22.7044,22.7404,155000.0
2009-10-12 15:10:00,31.62,31.63,31.53,31.54,181600.0,22.7476,22.7548,22.6828,22.69,181600.0
2009-10-12 15:20:00,31.54,31.6,31.53,31.58,182700.0,22.69,22.7332,22.6828,22.7188,182700.0
2009-10-12 15:30:00,31.59,31.72,31.58,31.67,636200.0,22.726,22.8195,22.7188,22.7835,636200.0
2009-10-12 15:40:00,31.68,31.77,31.63,31.74,673900.0,22.7907,22.8555,22.7548,22.8339,673900.0
2009-10-12 15:50:00,31.74,31.8,31.7,31.78,727600.0,22.8339,22.8771,22.8051,22.8627,727600.0
2009-10-13 09:30:00,31.4,31.48,31.05,31.34,1275300.0,22.5893,22.6468,22.3375,22.5461,1275300.0
2009-10-13 09:40:00,31.34,31.42,31.18,31.4,797400.0,22.5461,22.6037,22.431,22.5893,797400.0
2009-10-13 09:50:00,31.4,31.4,31.15,31.18,502800.0,22.5893,22.5893,22.4094,22.431,502800.0
2009-10-13 10:00:00,31.19,31.24,31.12,31.15,433800.0,22.4382,22.4742,22.3879,22.4094,433800.0
2009-10-13 10:10:00,31.15,31.31,31.15,31.21,476000.0,22.4094,22.5246,22.4094,22.4526,476000.0
2009-10-13 10:20:00,31.22,31.26,31.1,31.15,582500.0,22.4598,22.4886,22.3735,22.4094,582500.0
2009-10-13 10:30:00,31.16,31.2,31.12,31.16,269000.0,22.4166,22.4454,22.3879,22.4166,269000.0
2009-10-13 10:40:00,31.16,31.31,31.15,31.23,245900.0,22.4166,22.5246,22.4094,22.467,245900.0
2009-10-13 10:50:00,31.23,31.24,31.11,31.16,214300.0,22.467,22.4742,22.3807,22.4166,214300.0
2009-10-13 11:00:00,31.15,31.19,31.09,31.13,204900.0,22.4094,22.4382,22.3663,22.3951,204900.0
2009-10-13 11:10:00,31.14,31.18,31.08,31.1,159400.0,22.4023,22.431,22.3591,22.3735,159400.0
2009-10-13 11:20:00,31.1,31.14,31.02,31.14,278300.0,22.3735,22.4023,22.3159,22.4023,278300.0
2009-10-13 11:30:00,31.14,31.16,31.05,31.14,214100.0,22.4023,22.4166,22.3375,22.4023,214100.0
2009-10-13 11:40:00,31.14,31.23,31.07,31.21,341200.0,22.4023,22.467,22.3519,22.4526,341200.0
2009-10-13 11:50:00,31.21,31.25,31.18,31.2,324900.0,22.4526,22.4814,22.431,22.4454,324900.0
2009-10-13 12:00:00,31.2,31.23,31.11,31.15,239300.0,22.4454,22.467,22.3807,22.4094,239300.0
2009-10-13 12:10:00,31.14,31.18,31.12,31.14,117400.0,22.4023,22.431,22.3879,22.4023,117400.0
2009-10-13 12:20:00,31.15,31.15,31.1,31.13,151200.0,22.4094,22.4094,22.3735,22.3951,151200.0
2009-10-13 12:30:00,31.13,31.15,31.12,31.14,134500.0,22.3951,22.4094,22.3879,22.4023,134500.0
2009-10-13 12:40:00,31.13,31.15,31.09,31.12,135800.0,22.3951,22.4094,22.3663,22.3879,135800.0
2009-10-13 12:50:00,31.12,31.15,31.1,31.14,173500.0,22.3879,22.4094,22.3735,22.4023,173500.0
2009-10-13 13:00:00,31.15,31.25,31.13,31.24,267500.0,22.4094,22.4814,22.3951,22.4742,267500.0
2009-10-13 13:10:00,31.24,31.26,31.18,31.21,144700.0,22.4742,22.4886,22.431,22.4526,144700.0
2009-10-13 13:20:00,31.2,31.24,31.14,31.21,113200.0,22.4454,22.4742,22.4023,22.4526,113200.0
2009-10-13 13:30:00,31.21,31.23,31.18,31.2,130600.0,22.4526,22.467,22.431,22.4454,130600.0
2009-10-13 13:40:00,31.21,31.22,31.12,31.13,129000.0,22.4526,22.4598,22.3879,22.3951,129000.0
2009-10-13 13:50:00,31.14,31.2,31.12,31.14,139400.0,22.4023,22.4454,22.3879,22.4023,139400.0
2009-10-13 14:00:00,31.14,31.15,31.04,31.08,259900.0,22.4023,22.4094,22.3303,22.3591,259900.0
2009-10-13 14:10:00,31.07,31.09,31.02,31.07,204500.0,22.3519,22.3663,22.3159,22.3519,204500.0
2009-10-13 14:20:00,31.07,31.13,31.05,31.1,216200.0,22.3519,22.3951,22.3375,22.3735,216200.0
2009-10-13 14:30:00,31.1,31.17,31.09,31.14,153200.0,22.3735,22.4238,22.3663,22.4023,153200.0
2009-10-13 14:40:00,31.15,31.3,31.14,31.2,394200.0,22.4094,22.5174,22.4023,22.4454,394200.0
2009-10-13 14:50:00,31.2,31.25,31.19,31.19,206100.0,22.4454,22.4814,22.4382,22.4382,206100.0
2009-10-13 15:00:00,31.19,31.25,31.17,31.24,229600.0,22.4382,22.4814,22.4238,22.4742,229600.0
2009-10-13 15:10:00,31.24,31.38,31.22,31.36,298400.0,22.4742,22.5749,22.4598,22.5605,298400.0
2009-10-13 15:20:00,31.37,31.4,31.3,31.32,460900.0,22.5677,22.5893,22.5174,22.5317,460900.0
2009-10-13 15:30:00,31.32,31.35,31.18,31.21,488600.0,22.5317,22.5533,22.431,22.4526,488600.0
2009-10-13 15:40:00,31.21,31.26,31.18,31.21,410200.0,22.4526,22.4886,22.431,22.4526,410200.0
2009-10-13 15:50:00,31.21,31.27,31.13,31.16,984200.0,22.4526,22.4958,22.3951,22.4166,984200.0
2009-10-14 09:30:00,32.06,32.17,31.81,31.91,1105500.0,23.0641,23.1432,22.8843,22.9562,1105500.0
2009-10-14 09:40:00,31.9,32.0,31.84,31.85,642600.0,22.949,23.0209,22.9058,22.913,642600.0
2009-10-14 09:50:00,31.85,31.95,31.82,31.87,469000.0,22.913,22.985,22.8914,22.9274,469000.0
2009-10-14 10:00:00,31.87,31.92,31.74,31.84,517100.0,22.9274,22.9634,22.8339,22.9058,517100.0
2009-10-14 10:10:00,31.88,32.1,31.84,32.09,536700.0,22.9346,23.0929,22.9058,23.0857,536700.0
2009-10-14 10:20:00,32.08,32.12,31.95,31.97,498800.0,23.0785,23.1073,22.985,22.9994,498800.0
2009-10-14 10:30:00,31.97,32.09,31.94,32.07,330700.0,22.9994,23.0857,22.9778,23.0713,330700.0
2009-10-14 10:40:00,32.08,32.31,32.06,32.3,663900.0,23.0785,23.244,23.0641,23.2368,663900.0
2009-10-14 10:50:00,32.3,32.69,32.29,32.64,1843700.0,23.2368,23.5173,23.2296,23.4814,1843700.0
2009-10-14 11:00:00,32.63,32.7,32.48,32.68,851600.0,23.4742,23.5245,23.3663,23.5101,851600.0
2009-10-14 11:10:00,32.68,32.7,32.44,32.66,1165100.0,23.5101,23.5245,23.3375,23.4957,1165100.0
2009-10-14 11:20:00,32.66,32.88,32.64,32.7,871900.0,23.4957,23.654,23.4814,23.5245,871900.0
2009-10-14 11:30:00,32.7,32.88,32.68,32.78,616700.0,23.5245,23.654,23.5101,23.5821,616700.0
2009-10-14 11:40:00,32.79,32.9,32.77,32.85,514600.0,23.5893,23.6684,23.5749,23.6324,514600.0
2009-10-14 11:50:00,32.85,32.95,32.82,32.83,401400.0,23.6324,23.7044,23.6109,23.618,401400.0
2009-10-14 12:00:00,32.83,32.87,32.75,32.75,395500.0,23.618,23.6468,23.5605,23.5605,395500.0
2009-10-14 12:10:00,32.75,32.82,32.72,32.74,283600.0,23.5605,23.6109,23.5389,23.5533,283600.0
2009-10-14 12:20:00,32.75,32.78,32.62,32.63,273500.0,23.5605,23.5821,23.467,23.4742,273500.0
2009-10-14 12:30:00,32.63,32.69,32.6,32.69,288700.0,23.4742,23.5173,23.4526,23.5173,288700.0
2009-10-14 12:40:00,32.7,32.74,32.64,32.67,217500.0,23.5245,23.5533,23.4814,23.5029,217500.0
2009-10-14 12:50:00,32.67,32.69,32.65,32.69,132600.0,23.5029,23.5173,23.4886,23.5173,132600.0
2009-10-14 13:00:00,32.68,32.79,32.68,32.74,310800.0,23.5101,23.5893,23.5101,23.5533,310800.0
2009-10-14 13:10:00,32.74,32.83,32.72,32.8,357700.0,23.5533,23.618,23.5389,23.5965,357700.0
2009-10-14 13:20:00,32.8,32.82,32.73,32.78,357900.0,23.5965,23.6109,23.5461,23.5821,357900.0
2009-10-14 13:30:00,32.78,32.8,32.75,32.75,233400.0,23.5821,23.5965,23.5605,23.5605,233400.0
2009-10-14 13:40:00,32.75,32.77,32.71,32.73,161000.0,23.5605,23.5749,23.5317,23.5461,161000.0
2009-10-14 13:50:00,32.72,32.74,32.65,32.69,182500.0,23.5389,23.5533,23.4886,23.5173,182500.0
2009-10-14 14:00:00,32.7,32.71,32.62,32.64,301200.0,23.5245,23.5317,23.467,23.4814,301200.0
2009-10-14 14:10:00,32.64,32.65,32.55,32.56,354000.0,23.4814,23.4886,23.4166,23.4238,354000.0
2009-10-14 14:20:00,32.57,32.63,32.51,32.53,492300.0,23.431,23.4742,23.3878,23.4022,492300.0
2009-10-14 14:30:00,32.54,32.55,32.42,32.46,351000.0,23.4094,23.4166,23.3231,23.3519,351000.0
2009-10-14 14:40:00,32.46,32.49,32.39,32.48,332400.0,23.3519,23.3734,23.3015,23.3663,332400.0
2009-10-14 14:50:00,32.48,32.61,32.43,32.59,429600.0,23.3663,23.4598,23.3303,23.4454,429600.0
2009-10-14 15:00:00,32.58,32.72,32.58,32.72,640500.0,23.4382,23.5389,23.4382,23.5389,640500.0
2009-10-14 15:10:00,32.72,32.76,32.62,32.69,608500.0,23.5389,23.5677,23.467,23.5173,608500.0
2009-10-14 15:20:00,32.69,32.8,32.63,32.74,586100.0,23.5173,23.5965,23.4742,23.5533,586100.0
2009-10-14 15:30:00,32.74,32.86,32.74,32.85,848200.0,23.5533,23.6396,23.5533,23.6324,848200.0
2009-10-14 15:40:00,32.84,32.85,32.74,32.76,796000.0,23.6252,23.6324,23.5533,23.5677,796000.0
2009-10-14 15:50:00,32.76,32.91,32.76,32.88,1786300.0,23.5677,23.6756,23.5677,23.654,1786300.0
2009-10-15 09:30:00,31.99,32.2,31.91,32.16,1346800.0,23.0137,23.1648,22.9562,23.136,1346800.0
2009-10-15 09:40:00,32.17,32.32,32.04,32.28,672900.0,23.1432,23.2511,23.0497,23.2224,672900.0
2009-10-15 09:50:00,32.28,32.44,32.28,32.39,378200.0,23.2224,23.3375,23.2224,23.3015,378200.0
2009-10-15 10:00:00,32.38,32.48,32.22,32.37,1007700.0,23.2943,23.3663,23.1792,23.2871,1007700.0
2009-10-15 10:10:00,32.37,32.52,32.25,32.48,451200.0,23.2871,23.395,23.2008,23.3663,451200.0
2009-10-15 10:20:00,32.48,32.67,32.42,32.48,540500.0,23.3663,23.5029,23.3231,23.3663,540500.0
2009-10-15 10:30:00,32.49,32.51,32.38,32.38,280800.0,23.3734,23.3878,23.2943,23.2943,280800.0
2009-10-15 10:40:00,32.39,32.4,32.16,32.18,537000.0,23.3015,23.3087,23.136,23.1504,537000.0
2009-10-15 10:50:00,32.17,32.28,32.12,32.25,300300.0,23.1432,23.2224,23.1073,23.2008,300300.0
2009-10-15 11:00:00,32.26,32.29,32.18,32.2,239100.0,23.208,23.2296,23.1504,23.1648,239100.0
2009-10-15 11:10:00,32.2,32.25,32.13,32.17,143800.0,23.1648,23.2008,23.1145,23.1432,143800.0
2009-10-15 11:20:00,32.17,32.25,32.12,32.25,402300.0,23.1432,23.2008,23.1073,23.2008,402300.0
2009-10-15 11:30:00,32.25,32.33,32.22,32.32,178500.0,23.2008,23.2583,23.1792,23.2511,178500.0
2009-10-15 11:40:00,32.32,32.38,32.3,32.38,310400.0,23.2511,23.2943,23.2368,23.2943,310400.0
2009-10-15 11:50:00,32.38,32.39,32.29,32.3,190200.0,23.2943,23.3015,23.2296,23.2368,190200.0
2009-10-15 12:00:00,32.31,32.45,32.31,32.41,222800.0,23.244,23.3447,23.244,23.3159,222800.0
2009-10-15 12:10:00,32.41,32.42,32.26,32.39,263300.0,23.3159,23.3231,23.208,23.3015,263300.0
2009-10-15 12:20:00,32.41,32.41,32.32,32.34,174700.0,23.3159,23.3159,23.2511,23.2655,174700.0
2009-10-15 12:30:00,32.34,32.41,32.32,32.39,210000.0,23.2655,23.3159,23.2511,23.3015,210000.0
2009-10-15 12:40:00,32.39,32.42,32.35,32.38,113900.0,23.3015,23.3231,23.2727,23.2943,113900.0
2009-10-15 12:50:00,32.39,32.42,32.36,32.36,121600.0,23.3015,23.3231,23.2799,23.2799,121600.0
2009-10-15 13:00:00,32.36,32.44,32.36,32.39,152600.0,23.2799,23.3375,23.2799,23.3015,152600.0
2009-10-15 13:10:00,32.39,32.39,32.35,32.39,127800.0,23.3015,23.3015,23.2727,23.3015,127800.0
2009-10-15 13:20:00,32.39,32.41,32.31,32.41,215900.0,23.3015,23.3159,23.244,23.3159,215900.0
2009-10-15 13:30:00,32.41,32.45,32.38,32.44,171300.0,23.3159,23.3447,23.2943,23.3375,171300.0
2009-10-15 13:40:00,32.45,32.48,32.38,32.39,180800.0,23.3447,23.3663,23.2943,23.3015,180800.0
2009-10-15 13:50:00,32.39,32.46,32.36,32.4,218000.0,23.3015,23.3519,23.2799,23.3087,218000.0
2009-10-15 14:00:00,32.4,32.46,32.38,32.44,202800.0,23.3087,23.3519,23.2943,23.3375,202800.0
2009-10-15 14:10:00,32.44,32.5,32.42,32.49,306200.0,23.3375,23.3806,23.3231,23.3734,306200.0
2009-10-15 14:20:00,32.49,32.5,32.43,32.45,213700.0,23.3734,23.3806,23.3303,23.3447,213700.0
2009-10-15 14:30:00,32.46,32.62,32.45,32.62,372900.0,23.3519,23.467,23.3447,23.467,372900.0
2009-10-15 14:40:00,32.62,32.62,32.56,32.6,168500.0,23.467,23.467,23.4238,23.4526,168500.0
2009-10-15 14:50:00,32.6,32.74,32.6,32.66,378100.0,23.4526,23.5533,23.4526,23.4957,378100.0
2009-10-15 15:00:00,32.67,32.67,32.59,32.65,251100.0,23.5029,23.5029,23.4454,23.4886,251100.0
2009-10-15 15:10:00,32.65,32.68,32.45,32.45,394300.0,23.4886,23.5101,23.3447,23.3447,394300.0
2009-10-15 15:20:00,32.45,32.5,32.39,32.44,311000.0,23.3447,23.3806,23.3015,23.3375,311000.0
2009-10-15 15:30:00,32.43,32.61,32.39,32.6,475000.0,23.3303,23.4598,23.3015,23.4526,475000.0
2009-10-15 15:40:00,32.61,32.65,32.57,32.64,731300.0,23.4598,23.4886,23.431,23.4814,731300.0
2009-10-15 15:50:00,32.64,32.69,32.62,32.68,1128400.0,23.4814,23.5173,23.467,23.5101,1128400.0
2009-10-16 09:30:00,31.73,32.13,31.7,32.13,1562400.0,22.8267,23.1145,22.8051,23.1145,1562400.0
2009-10-16 09:40:00,32.14,32.27,32.1,32.2,724400.0,23.1217,23.2152,23.0929,23.1648,724400.0
2009-10-16 09:50:00,32.2,32.23,32.05,32.15,747700.0,23.1648,23.1864,23.0569,23.1289,747700.0
2009-10-16 10:00:00,32.15,32.2,32.1,32.17,707800.0,23.1289,23.1648,23.0929,23.1432,707800.0
2009-10-16 10:10:00,32.17,32.24,32.07,32.18,689900.0,23.1432,23.1936,23.0713,23.1504,689900.0
2009-10-16 10:20:00,32.19,32.24,32.14,32.24,605900.0,23.1576,23.1936,23.1217,23.1936,605900.0
2009-10-16 10:30:00,32.23,32.24,32.18,32.19,792200.0,23.1864,23.1936,23.1504,23.1576,792200.0
2009-10-16 10:40:00,32.19,32.31,32.18,32.24,794200.0,23.1576,23.244,23.1504,23.1936,794200.0
2009-10-16 10:50:00,32.25,32.25,32.12,32.2,926500.0,23.2008,23.2008,23.1073,23.1648,926500.0
2009-10-16 11:00:00,32.2,32.22,32.15,32.17,498100.0,23.1648,23.1792,23.1289,23.1432,498100.0
2009-10-16 11:10:00,32.16,32.23,32.15,32.22,267100.0,23.136,23.1864,23.1289,23.1792,267100.0
2009-10-16 11:20:00,32.21,32.28,32.18,32.28,535500.0,23.172,23.2224,23.1504,23.2224,535500.0
2009-10-16 11:30:00,32.28,32.3,32.23,32.23,332700.0,23.2224,23.2368,23.1864,23.1864,332700.0
2009-10-16 11:40:00,32.24,32.26,32.22,32.24,356500.0,23.1936,23.208,23.1792,23.1936,356500.0
2009-10-16 11:50:00,32.24,32.27,32.24,32.27,300100.0,23.1936,23.2152,23.1936,23.2152,300100.0
2009-10-16 12:00:00,32.26,32.34,32.24,32.29,270100.0,23.208,23.2655,23.1936,23.2296,270100.0
2009-10-16 12:10:00,32.3,32.32,32.29,32.31,198500.0,23.2368,23.2511,23.2296,23.244,198500.0
2009-10-16 12:20:00,32.3,32.35,32.29,32.34,278800.0,23.2368,23.2727,23.2296,23.2655,278800.0
2009-10-16 12:30:00,32.35,32.39,32.33,32.38,281700.0,23.2727,23.3015,23.2583,23.2943,281700.0
2009-10-16 12:40:00,32.39,32.47,32.37,32.46,769400.0,23.3015,23.3591,23.2871,23.3519,769400.0
2009-10-16 12:50:00,32.46,32.48,32.39,32.44,632100.0,23.3519,23.3663,23.3015,23.3375,632100.0
2009-10-16 13:00:00,32.45,32.53,32.42,32.52,300000.0,23.3447,23.4022,23.3231,23.395,300000.0
2009-10-16 13:10:00,32.52,32.63,32.52,32.6,500200.0,23.395,23.4742,23.395,23.4526,500200.0
2009-10-16 13:20:00,32.6,32.87,32.6,32.82,1401600.0,23.4526,23.6468,23.4526,23.6109,1401600.0
2009-10-16 13:30:00,32.82,32.82,32.66,32.72,589400.0,23.6109,23.6109,23.4957,23.5389,589400.0
2009-10-16 13:40:00,32.72,32.81,32.72,32.73,417700.0,23.5389,23.6037,23.5389,23.5461,417700.0
2009-10-16 13:50:00,32.74,32.76,32.69,32.74,470700.0,23.5533,23.5677,23.5173,23.5533,470700.0
2009-10-16 14:00:00,32.73,32.75,32.66,32.68,388600.0,23.5461,23.5605,23.4957,23.5101,388600.0
2009-10-16 14:10:00,32.69,32.79,32.67,32.78,350900.0,23.5173,23.5893,23.5029,23.5821,350900.0
2009-10-16 14:20:00,32.79,32.81,32.72,32.73,397800.0,23.5893,23.6037,23.5389,23.5461,397800.0
2009-10-16 14:30:00,32.73,32.75,32.7,32.71,315200.0,23.5461,23.5605,23.5245,23.5317,315200.0
2009-10-16 14:40:00,32.71,32.84,32.7,32.84,529700.0,23.5317,23.6252,23.5245,23.6252,529700.0
2009-10-16 14:50:00,32.83,32.86,32.81,32.83,225900.0,23.618,23.6396,23.6037,23.618,225900.0
2009-10-16 15:00:00,32.82,32.96,32.78,32.96,537200.0,23.6109,23.7116,23.5821,23.7116,537200.0
2009-10-16 15:10:00,32.96,33.03,32.95,33.01,1215300.0,23.7116,23.7619,23.7044,23.7475,1215300.0
2009-10-16 15:20:00,33.01,33.01,32.93,32.98,941200.0,23.7475,23.7475,23.69,23.726,941200.0
2009-10-16 15:30:00,32.99,33.06,32.75,33.02,1184200.0,23.7332,23.7835,23.5605,23.7547,1184200.0
2009-10-16 15:40:00,33.02,33.05,32.94,33.0,966900.0,23.7547,23.7763,23.6972,23.7403,966900.0
2009-10-16 15:50:00,32.99,33.01,32.86,32.99,3169800.0,23.7332,23.7475,23.6396,23.7332,3169800.0
2009-10-19 09:30:00,33.13,33.22,32.87,32.96,1226700.0,23.8339,23.8986,23.6468,23.7116,1226700.0
2009-10-19 09:40:00,32.96,33.02,32.76,32.84,937900.0,23.7116,23.7547,23.5677,23.6252,937900.0
2009-10-19 09:50:00,32.85,32.85,32.57,32.83,508800.0,23.6324,23.6324,23.431,23.618,508800.0
2009-10-19 10:00:00,32.83,32.93,32.76,32.89,352700.0,23.618,23.69,23.5677,23.6612,352700.0
2009-10-19 10:10:00,32.89,32.97,32.85,32.9,536200.0,23.6612,23.7188,23.6324,23.6684,536200.0
2009-10-19 10:20:00,32.9,33.12,32.9,33.1,665700.0,23.6684,23.8267,23.6684,23.8123,665700.0
2009-10-19 10:30:00,33.1,33.19,33.08,33.12,474600.0,23.8123,23.877,23.7979,23.8267,474600.0
2009-10-19 10:40:00,33.12,33.16,33.08,33.1,632900.0,23.8267,23.8554,23.7979,23.8123,632900.0
2009-10-19 10:50:00,33.09,33.2,33.08,33.1,444400.0,23.8051,23.8842,23.7979,23.8123,444400.0
2009-10-19 11:00:00,33.09,33.19,33.08,33.18,285400.0,23.8051,23.877,23.7979,23.8698,285400.0
2009-10-19 11:10:00,33.19,33.3,33.18,33.29,370500.0,23.877,23.9562,23.8698,23.949,370500.0
2009-10-19 11:20:00,33.29,33.41,33.1,33.39,624300.0,23.949,24.0353,23.8123,24.0209,624300.0
2009-10-19 11:30:00,33.39,33.45,33.1,33.34,448200.0,24.0209,24.0641,23.8123,23.9849,448200.0
2009-10-19 11:40:00,33.35,33.44,33.34,33.42,387700.0,23.9921,24.0569,23.9849,24.0425,387700.0
2009-10-19 11:50:00,33.43,33.48,32.97,33.35,337400.0,24.0497,24.0857,23.7188,23.9921,337400.0
2009-10-19 12:00:00,33.35,33.38,33.33,33.35,156000.0,23.9921,24.0137,23.9777,23.9921,156000.0
2009-10-19 12:10:00,33.35,33.35,33.1,33.18,432100.0,23.9921,23.9921,23.8123,23.8698,432100.0
2009-10-19 12:20:00,33.18,33.19,33.13,33.13,251700.0,23.8698,23.877,23.8339,23.8339,251700.0
2009-10-19 12:30:00,33.12,33.19,33.1,33.18,183300.0,23.8267,23.877,23.8123,23.8698,183300.0
2009-10-19 12:40:00,33.19,33.3,33.18,33.29,182300.0,23.877,23.9562,23.8698,23.949,182300.0
2009-10-19 12:50:00,33.3,33.3,33.22,33.22,160000.0,23.9562,23.9562,23.8986,23.8986,160000.0
2009-10-19 13:00:00,33.22,33.26,33.18,33.26,231000.0,23.8986,23.9274,23.8698,23.9274,231000.0
2009-10-19 13:10:00,33.26,33.29,33.18,33.22,174600.0,23.9274,23.949,23.8698,23.8986,174600.0
2009-10-19 13:20:00,33.22,33.33,33.21,33.3,221400.0,23.8986,23.9777,23.8914,23.9562,221400.0
2009-10-19 13:30:00,33.3,33.48,33.29,33.48,295500.0,23.9562,24.0857,23.949,24.0857,295500.0
2009-10-19 13:40:00,33.48,33.49,33.38,33.39,262900.0,24.0857,24.0929,24.0137,24.0209,262900.0
2009-10-19 13:50:00,33.39,33.41,33.38,33.38,246300.0,24.0209,24.0353,24.0137,24.0137,246300.0
2009-10-19 14:00:00,33.38,33.4,33.35,33.35,311300.0,24.0137,24.0281,23.9921,23.9921,311300.0
2009-10-19 14:10:00,33.36,33.49,33.34,33.37,422800.0,23.9993,24.0929,23.9849,24.0065,422800.0
2009-10-19 14:20:00,33.37,33.41,33.29,33.36,331000.0,24.0065,24.0353,23.949,23.9993,331000.0
2009-10-19 14:30:00,33.37,33.42,33.36,33.41,362800.0,24.0065,24.0425,23.9993,24.0353,362800.0
2009-10-19 14:40:00,33.41,33.47,33.34,33.35,394100.0,24.0353,24.0785,23.9849,23.9921,394100.0
2009-10-19 14:50:00,33.35,33.4,33.31,33.36,364500.0,23.9921,24.0281,23.9634,23.9993,364500.0
2009-10-19 15:00:00,33.36,33.36,33.24,33.24,332400.0,23.9993,23.9993,23.913,23.913,332400.0
2009-10-19 15:10:00,33.24,33.27,33.13,33.14,585400.0,23.913,23.9346,23.8339,23.8411,585400.0
2009-10-19 15:20:00,33.14,33.15,33.0,33.07,527000.0,23.8411,23.8483,23.7403,23.7907,527000.0
2009-10-19 15:30:00,33.07,33.14,33.06,33.06,502200.0,23.7907,23.8411,23.7835,23.7835,502200.0
2009-10-19 15:40:00,33.06,33.16,33.02,33.15,583300.0,23.7835,23.8554,23.7547,23.8483,583300.0
2009-10-19 15:50:00,33.15,33.2,33.05,33.11,1341500.0,23.8483,23.8842,23.7763,23.8195,1341500.0
2009-10-20 09:30:00,33.04,33.23,32.86,33.01,842800.0,23.7691,23.9058,23.6396,23.7475,842800.0
2009-10-20 09:40:00,33.0,33.41,33.0,33.41,838200.0,23.7403,24.0353,23.7403,24.0353,838200.0
2009-10-20 09:50:00,33.42,33.44,33.11,33.23,428400.0,24.0425,24.0569,23.8195,23.9058,428400.0
2009-10-20 10:00:00,33.24,33.26,33.1,33.13,291400.0,23.913,23.9274,23.8123,23.8339,291400.0
2009-10-20 10:10:00,33.14,33.19,32.9,32.9,467900.0,23.8411,23.877,23.6684,23.6684,467900.0
2009-10-20 10:20:00,32.91,33.09,32.86,32.99,369600.0,23.6756,23.8051,23.6396,23.7332,369600.0
2009-10-20 10:30:00,32.99,33.02,32.91,32.91,255600.0,23.7332,23.7547,23.6756,23.6756,255600.0
2009-10-20 10:40:00,32.91,32.94,32.81,32.83,372700.0,23.6756,23.6972,23.6037,23.618,372700.0
2009-10-20 10:50:00,32.84,33.13,32.83,33.11,504400.0,23.6252,23.8339,23.618,23.8195,504400.0
2009-10-20 11:00:00,33.12,33.21,33.08,33.17,322400.0,23.8267,23.8914,23.7979,23.8626,322400.0
2009-10-20 11:10:00,33.17,33.21,33.12,33.13,219100.0,23.8626,23.8914,23.8267,23.8339,219100.0
2009-10-20 11:20:00,33.13,33.15,33.03,33.03,278200.0,23.8339,23.8483,23.7619,23.7619,278200.0
2009-10-20 11:30:00,33.03,33.03,32.84,32.89,342000.0,23.7619,23.7619,23.6252,23.6612,342000.0
2009-10-20 11:40:00,32.89,32.94,32.75,32.81,442000.0,23.6612,23.6972,23.5605,23.6037,442000.0
2009-10-20 11:50:00,32.81,32.82,32.74,32.77,169400.0,23.6037,23.6109,23.5533,23.5749,169400.0
2009-10-20 12:00:00,32.77,32.78,32.62,32.67,317000.0,23.5749,23.5821,23.467,23.5029,317000.0
2009-10-20 12:10:00,32.67,32.69,32.65,32.66,194000.0,23.5029,23.5173,23.4886,23.4957,194000.0
2009-10-20 12:20:00,32.67,32.79,32.65,32.77,180800.0,23.5029,23.5893,23.4886,23.5749,180800.0
2009-10-20 12:30:00,32.77,32.78,32.65,32.69,200000.0,23.5749,23.5821,23.4886,23.5173,200000.0
2009-10-20 12:40:00,32.69,32.72,32.67,32.69,159300.0,23.5173,23.5389,23.5029,23.5173,159300.0
2009-10-20 12:50:00,32.69,32.7,32.53,32.59,395500.0,23.5173,23.5245,23.4022,23.4454,395500.0
2009-10-20 13:00:00,32.58,32.65,32.58,32.61,141600.0,23.4382,23.4886,23.4382,23.4598,141600.0
2009-10-20 13:10:00,32.6,32.61,32.55,32.56,236700.0,23.4526,23.4598,23.4166,23.4238,236700.0
2009-10-20 13:20:00,32.55,33.57,32.42,32.45,422400.0,23.4166,24.1504,23.3231,23.3447,422400.0
2009-10-20 13:30:00,32.45,32.48,32.36,32.37,189100.0,23.3447,23.3663,23.2799,23.2871,189100.0
2009-10-20 13:40:00,32.37,32.4,32.35,32.37,152600.0,23.2871,23.3087,23.2727,23.2871,152600.0
2009-10-20 13:50:00,32.36,32.37,32.18,32.24,386100.0,23.2799,23.2871,23.1504,23.1936,386100.0
2009-10-20 14:00:00,32.23,32.35,32.2,32.34,266400.0,23.1864,23.2727,23.1648,23.2655,266400.0
2009-10-20 14:10:00,32.35,32.52,32.32,32.46,407200.0,23.2727,23.395,23.2511,23.3519,407200.0
2009-10-20 14:20:00,32.46,32.52,32.45,32.5,241000.0,23.3519,23.395,23.3447,23.3806,241000.0
2009-10-20 14:30:00,32.49,32.58,32.46,32.56,268500.0,23.3734,23.4382,23.3519,23.4238,268500.0
2009-10-20 14:40:00,32.56,32.64,32.56,32.63,297400.0,23.4238,23.4814,23.4238,23.4742,297400.0
2009-10-20 14:50:00,32.63,32.64,32.53,32.58,260500.0,23.4742,23.4814,23.4022,23.4382,260500.0
2009-10-20 15:00:00,32.58,32.67,32.54,32.57,251200.0,23.4382,23.5029,23.4094,23.431,251200.0
2009-10-20 15:10:00,32.56,32.57,32.4,32.41,421100.0,23.4238,23.431,23.3087,23.3159,421100.0
2009-10-20 15:20:00,32.42,32.57,32.37,32.56,337100.0,23.3231,23.431,23.2871,23.4238,337100.0
2009-10-20 15:30:00,32.56,32.58,32.45,32.48,576000.0,23.4238,23.4382,23.3447,23.3663,576000.0
2009-10-20 15:40:00,32.48,32.6,32.47,32.6,574500.0,23.3663,23.4526,23.3591,23.4526,574500.0
2009-10-20 15:50:00,32.6,32.64,32.49,32.52,1595400.0,23.4526,23.4814,23.3734,23.395,1595400.0
2009-10-21 09:30:00,33.7,34.37,33.58,34.15,5108000.0,24.2439,24.7259,24.1576,24.5677,5108000.0
2009-10-21 09:40:00,34.16,34.28,34.07,34.21,1636400.0,24.5749,24.6612,24.5101,24.6108,1636400.0
2009-10-21 09:50:00,34.22,34.5,34.12,34.24,1602500.0,24.618,24.8195,24.5461,24.6324,1602500.0
2009-10-21 10:00:00,34.24,34.65,34.22,34.64,2078000.0,24.6324,24.9274,24.618,24.9202,2078000.0
2009-10-21 10:10:00,34.64,34.85,34.51,34.55,2806400.0,24.9202,25.0712,24.8266,24.8554,2806400.0
2009-10-21 10:20:00,34.55,34.59,34.39,34.5,1431100.0,24.8554,24.8842,24.7403,24.8195,1431100.0
2009-10-21 10:30:00,34.5,34.64,34.45,34.54,781700.0,24.8195,24.9202,24.7835,24.8482,781700.0
2009-10-21 10:40:00,34.55,34.6,34.45,34.53,799700.0,24.8554,24.8914,24.7835,24.841,799700.0
2009-10-21 10:50:00,34.53,34.82,34.51,34.81,1429600.0,24.841,25.0497,24.8266,25.0425,1429600.0
2009-10-21 11:00:00,34.81,34.93,34.63,34.91,1052500.0,25.0425,25.1288,24.913,25.1144,1052500.0
2009-10-21 11:10:00,34.91,35.0,34.82,34.91,1300800.0,25.1144,25.1792,25.0497,25.1144,1300800.0
2009-10-21 11:20:00,34.94,34.94,34.71,34.72,864200.0,25.136,25.136,24.9705,24.9777,864200.0
2009-10-21 11:30:00,34.72,34.79,34.67,34.79,756900.0,24.9777,25.0281,24.9417,25.0281,756900.0
2009-10-21 11:40:00,34.8,34.83,34.69,34.72,701900.0,25.0353,25.0569,24.9561,24.9777,701900.0
2009-10-21 11:50:00,34.72,34.73,34.58,34.67,836100.0,24.9777,24.9849,24.877,24.9417,836100.0
2009-10-21 12:00:00,34.68,34.85,34.52,34.52,809200.0,24.9489,25.0712,24.8338,24.8338,809200.0
2009-10-21 12:10:00,34.53,34.56,34.38,34.52,1127700.0,24.841,24.8626,24.7331,24.8338,1127700.0
2009-10-21 12:20:00,34.52,34.62,34.47,34.59,338400.0,24.8338,24.9058,24.7979,24.8842,338400.0
2009-10-21 12:30:00,34.59,34.63,34.52,34.62,298600.0,24.8842,24.913,24.8338,24.9058,298600.0
2009-10-21 12:40:00,34.62,34.83,34.61,34.81,498900.0,24.9058,25.0569,24.8986,25.0425,498900.0
2009-10-21 12:50:00,34.81,34.84,34.72,34.75,474600.0,25.0425,25.064,24.9777,24.9993,474600.0
2009-10-21 13:00:00,34.76,34.76,34.73,34.74,447600.0,25.0065,25.0065,24.9849,24.9921,447600.0
2009-10-21 13:10:00,34.75,34.8,34.74,34.8,583700.0,24.9993,25.0353,24.9921,25.0353,583700.0
2009-10-21 13:20:00,34.8,34.95,34.78,34.92,637700.0,25.0353,25.1432,25.0209,25.1216,637700.0
2009-10-21 13:30:00,34.91,34.94,34.85,34.9,711800.0,25.1144,25.136,25.0712,25.1072,711800.0
2009-10-21 13:40:00,34.9,34.91,34.74,34.8,681700.0,25.1072,25.1144,24.9921,25.0353,681700.0
2009-10-21 13:50:00,34.79,34.9,34.77,34.8,698300.0,25.0281,25.1072,25.0137,25.0353,698300.0
2009-10-21 14:00:00,34.8,34.8,34.69,34.78,662500.0,25.0353,25.0353,24.9561,25.0209,662500.0
2009-10-21 14:10:00,34.79,34.79,34.65,34.71,532000.0,25.0281,25.0281,24.9274,24.9705,532000.0
2009-10-21 14:20:00,34.71,34.78,34.69,34.74,443800.0,24.9705,25.0209,24.9561,24.9921,443800.0
2009-10-21 14:30:00,34.75,34.82,34.74,34.8,589600.0,24.9993,25.0497,24.9921,25.0353,589600.0
2009-10-21 14:40:00,34.8,34.93,34.78,34.89,933400.0,25.0353,25.1288,25.0209,25.1,933400.0
2009-10-21 14:50:00,34.89,34.91,34.85,34.88,938300.0,25.1,25.1144,25.0712,25.0928,938300.0
2009-10-21 15:00:00,34.89,34.89,34.79,34.81,852000.0,25.1,25.1,25.0281,25.0425,852000.0
2009-10-21 15:10:00,34.8,34.8,34.63,34.66,1189000.0,25.0353,25.0353,24.913,24.9346,1189000.0
2009-10-21 15:20:00,34.66,34.66,34.46,34.52,1887300.0,24.9346,24.9346,24.7907,24.8338,1887300.0
2009-10-21 15:30:00,34.51,34.52,34.25,34.4,2259900.0,24.8266,24.8338,24.6396,24.7475,2259900.0
2009-10-21 15:40:00,34.4,34.4,34.14,34.16,1738700.0,24.7475,24.7475,24.5605,24.5749,1738700.0
2009-10-21 15:50:00,34.17,34.26,34.03,34.09,3174200.0,24.582,24.6468,24.4813,24.5245,3174200.0
2009-10-22 09:30:00,34.15,34.39,34.09,34.17,1069500.0,24.5677,24.7403,24.5245,24.582,1069500.0
2009-10-22 09:40:00,34.19,34.24,33.67,33.72,1393100.0,24.5964,24.6324,24.2223,24.2583,1393100.0
2009-10-22 09:50:00,33.72,33.95,33.7,33.9,1012100.0,24.2583,24.4238,24.2439,24.3878,1012100.0
2009-10-22 10:00:00,33.92,33.97,33.68,33.82,1266000.0,24.4022,24.4382,24.2295,24.3303,1266000.0
2009-10-22 10:10:00,33.83,34.0,33.67,33.98,1186900.0,24.3374,24.4597,24.2223,24.4454,1186900.0
2009-10-22 10:20:00,33.99,34.45,33.98,34.44,1524900.0,24.4526,24.7835,24.4454,24.7763,1524900.0
2009-10-22 10:30:00,34.44,34.47,34.19,34.22,819000.0,24.7763,24.7979,24.5964,24.618,819000.0
2009-10-22 10:40:00,34.22,34.38,34.22,34.26,329100.0,24.618,24.7331,24.618,24.6468,329100.0
2009-10-22 10:50:00,34.26,34.37,34.18,34.32,435100.0,24.6468,24.7259,24.5892,24.69,435100.0
2009-10-22 11:00:00,34.31,34.41,34.25,34.38,588000.0,24.6828,24.7547,24.6396,24.7331,588000.0
2009-10-22 11:10:00,34.4,34.44,34.32,34.35,550900.0,24.7475,24.7763,24.69,24.7115,550900.0
2009-10-22 11:20:00,34.35,34.59,34.33,34.52,461800.0,24.7115,24.8842,24.6972,24.8338,461800.0
2009-10-22 11:30:00,34.52,34.64,34.5,34.64,527600.0,24.8338,24.9202,24.8195,24.9202,527600.0
2009-10-22 11:40:00,34.64,34.85,34.6,34.78,617800.0,24.9202,25.0712,24.8914,25.0209,617800.0
2009-10-22 11:50:00,34.82,34.82,34.4,34.72,544100.0,25.0497,25.0497,24.7475,24.9777,544100.0
2009-10-22 12:00:00,34.72,34.76,34.65,34.68,328700.0,24.9777,25.0065,24.9274,24.9489,328700.0
2009-10-22 12:10:00,34.67,34.71,34.61,34.66,321700.0,24.9417,24.9705,24.8986,24.9346,321700.0
2009-10-22 12:20:00,34.67,34.67,34.58,34.64,396900.0,24.9417,24.9417,24.877,24.9202,396900.0
2009-10-22 12:30:00,34.64,34.72,34.6,34.66,344400.0,24.9202,24.9777,24.8914,24.9346,344400.0
2009-10-22 12:40:00,34.65,34.8,34.65,34.72,364600.0,24.9274,25.0353,24.9274,24.9777,364600.0
2009-10-22 12:50:00,34.72,34.93,34.68,34.85,553700.0,24.9777,25.1288,24.9489,25.0712,553700.0
2009-10-22 13:00:00,34.86,34.86,34.73,34.75,336900.0,25.0784,25.0784,24.9849,24.9993,336900.0
2009-10-22 13:10:00,34.74,34.77,34.7,34.73,307000.0,24.9921,25.0137,24.9633,24.9849,307000.0
2009-10-22 13:20:00,34.72,34.76,34.66,34.72,315100.0,24.9777,25.0065,24.9346,24.9777,315100.0
2009-10-22 13:30:00,34.72,34.79,34.67,34.74,266300.0,24.9777,25.0281,24.9417,24.9921,266300.0
2009-10-22 13:40:00,34.75,34.76,34.71,34.75,291900.0,24.9993,25.0065,24.9705,24.9993,291900.0
2009-10-22 13:50:00,34.74,34.84,34.73,34.84,364300.0,24.9921,25.064,24.9849,25.064,364300.0
2009-10-22 14:00:00,34.84,34.94,34.82,34.94,684000.0,25.064,25.136,25.0497,25.136,684000.0
2009-10-22 14:10:00,34.94,35.04,34.82,34.82,1189900.0,25.136,25.2079,25.0497,25.0497,1189900.0
2009-10-22 14:20:00,34.83,34.94,34.81,34.91,568200.0,25.0569,25.136,25.0425,25.1144,568200.0
2009-10-22 14:30:00,34.92,35.21,34.91,35.2,746600.0,25.1216,25.3302,25.1144,25.323,746600.0
2009-10-22 14:40:00,35.2,35.24,35.11,35.23,659700.0,25.323,25.3518,25.2583,25.3446,659700.0
2009-10-22 14:50:00,35.24,35.28,35.18,35.27,396500.0,25.3518,25.3806,25.3086,25.3734,396500.0
2009-10-22 15:00:00,35.28,35.28,35.19,35.25,620800.0,25.3806,25.3806,25.3158,25.359,620800.0
2009-10-22 15:10:00,35.25,35.4,35.22,35.36,794800.0,25.359,25.4669,25.3374,25.4381,794800.0
2009-10-22 15:20:00,35.35,35.55,35.33,35.55,901600.0,25.4309,25.5748,25.4166,25.5748,901600.0
2009-10-22 15:30:00,35.54,35.55,35.38,35.46,1007300.0,25.5676,25.5748,25.4525,25.5101,1007300.0
2009-10-22 15:40:00,35.46,35.6,35.38,35.57,1086400.0,25.5101,25.6108,25.4525,25.5892,1086400.0
2009-10-22 15:50:00,35.58,35.74,35.5,35.73,2719600.0,25.5964,25.7115,25.5389,25.7043,2719600.0
2009-10-23 09:30:00,35.69,35.74,35.36,35.72,1180100.0,25.6755,25.7115,25.4381,25.6971,1180100.0
2009-10-23 09:40:00,35.71,35.75,35.48,35.65,741700.0,25.6899,25.7187,25.5245,25.6468,741700.0
2009-10-23 09:50:00,35.66,35.67,35.39,35.41,1071900.0,25.654,25.6612,25.4597,25.4741,1071900.0
2009-10-23 10:00:00,35.43,35.72,35.35,35.41,1262700.0,25.4885,25.6971,25.4309,25.4741,1262700.0
2009-10-23 10:10:00,35.41,35.53,35.32,35.43,1091400.0,25.4741,25.5604,25.4094,25.4885,1091400.0
2009-10-23 10:20:00,35.43,35.45,35.27,35.4,1712200.0,25.4885,25.5029,25.3734,25.4669,1712200.0
2009-10-23 10:30:00,35.39,35.45,35.23,35.43,1287200.0,25.4597,25.5029,25.3446,25.4885,1287200.0
2009-10-23 10:40:00,35.44,35.47,35.31,35.39,386100.0,25.4957,25.5173,25.4022,25.4597,386100.0
2009-10-23 10:50:00,35.39,35.39,35.26,35.3,387400.0,25.4597,25.4597,25.3662,25.395,387400.0
2009-10-23 11:00:00,35.29,35.35,35.19,35.31,484300.0,25.3878,25.4309,25.3158,25.4022,484300.0
2009-10-23 11:10:00,35.32,35.33,35.22,35.29,791900.0,25.4094,25.4166,25.3374,25.3878,791900.0
2009-10-23 11:20:00,35.3,35.35,35.19,35.33,669500.0,25.395,25.4309,25.3158,25.4166,669500.0
2009-10-23 11:30:00,35.32,35.46,35.29,35.4,365600.0,25.4094,25.5101,25.3878,25.4669,365600.0
2009-10-23 11:40:00,35.39,35.45,35.37,35.37,190700.0,25.4597,25.5029,25.4453,25.4453,190700.0
2009-10-23 11:50:00,35.37,35.47,35.32,35.34,276000.0,25.4453,25.5173,25.4094,25.4238,276000.0
2009-10-23 12:00:00,35.33,35.44,35.33,35.43,218400.0,25.4166,25.4957,25.4166,25.4885,218400.0
2009-10-23 12:10:00,35.43,35.44,35.37,35.43,493200.0,25.4885,25.4957,25.4453,25.4885,493200.0
2009-10-23 12:20:00,35.43,35.44,35.4,35.42,270900.0,25.4885,25.4957,25.4669,25.4813,270900.0
2009-10-23 12:30:00,35.42,35.49,35.4,35.48,717300.0,25.4813,25.5317,25.4669,25.5245,717300.0
2009-10-23 12:40:00,35.47,35.77,35.46,35.66,1025800.0,25.5173,25.7331,25.5101,25.654,1025800.0
2009-10-23 12:50:00,35.66,35.69,35.55,35.56,352400.0,25.654,25.6755,25.5748,25.582,352400.0
2009-10-23 13:00:00,35.55,35.55,35.42,35.47,598300.0,25.5748,25.5748,25.4813,25.5173,598300.0
2009-10-23 13:10:00,35.46,35.54,35.42,35.45,306000.0,25.5101,25.5676,25.4813,25.5029,306000.0
2009-10-23 13:20:00,35.44,35.5,35.39,35.45,454100.0,25.4957,25.5389,25.4597,25.5029,454100.0
2009-10-23 13:30:00,35.45,35.45,35.19,35.25,751800.0,25.5029,25.5029,25.3158,25.359,751800.0
2009-10-23 13:40:00,35.24,35.32,35.06,35.12,555900.0,25.3518,25.4094,25.2223,25.2655,555900.0
2009-10-23 13:50:00,35.12,35.12,35.01,35.02,327600.0,25.2655,25.2655,25.1863,25.1935,327600.0
2009-10-23 14:00:00,35.02,35.02,34.88,34.97,514600.0,25.1935,25.1935,25.0928,25.1576,514600.0
2009-10-23 14:10:00,34.96,35.01,34.85,34.86,354600.0,25.1504,25.1863,25.0712,25.0784,354600.0
2009-10-23 14:20:00,34.85,35.04,34.85,35.02,502800.0,25.0712,25.2079,25.0712,25.1935,502800.0
2009-10-23 14:30:00,35.02,35.03,34.94,35.0,473000.0,25.1935,25.2007,25.136,25.1792,473000.0
2009-10-23 14:40:00,35.0,35.33,34.99,35.23,1178800.0,25.1792,25.4166,25.172,25.3446,1178800.0
2009-10-23 14:50:00,35.23,35.33,35.08,35.13,516100.0,25.3446,25.4166,25.2367,25.2727,516100.0
2009-10-23 15:00:00,35.14,35.14,34.97,34.98,539000.0,25.2799,25.2799,25.1576,25.1648,539000.0
2009-10-23 15:10:00,34.97,34.99,34.87,34.91,631600.0,25.1576,25.172,25.0856,25.1144,631600.0
2009-10-23 15:20:00,34.92,34.97,34.8,34.85,449800.0,25.1216,25.1576,25.0353,25.0712,449800.0
2009-10-23 15:30:00,34.84,34.85,34.76,34.81,632700.0,25.064,25.0712,25.0065,25.0425,632700.0
2009-10-23 15:40:00,34.81,34.9,34.78,34.9,947800.0,25.0425,25.1072,25.0209,25.1072,947800.0
2009-10-23 15:50:00,34.89,35.09,34.86,35.04,1702300.0,25.1,25.2439,25.0784,25.2079,1702300.0
2009-10-26 09:30:00,35.14,35.26,34.84,35.0,711400.0,25.2799,25.3662,25.064,25.1792,711400.0
2009-10-26 09:40:00,35.01,35.31,34.93,35.19,816400.0,25.1863,25.4022,25.1288,25.3158,816400.0
2009-10-26 09:50:00,35.19,35.38,35.17,35.24,353100.0,25.3158,25.4525,25.3015,25.3518,353100.0
2009-10-26 10:00:00,35.23,35.35,35.19,35.25,839000.0,25.3446,25.4309,25.3158,25.359,839000.0
2009-10-26 10:10:00,35.25,35.33,35.19,35.21,496500.0,25.359,25.4166,25.3158,25.3302,496500.0
2009-10-26 10:20:00,35.21,35.37,35.15,35.31,283400.0,25.3302,25.4453,25.2871,25.4022,283400.0
2009-10-26 10:30:00,35.31,35.45,35.29,35.38,324800.0,25.4022,25.5029,25.3878,25.4525,324800.0
2009-10-26 10:40:00,35.38,35.48,35.31,35.46,313700.0,25.4525,25.5245,25.4022,25.5101,313700.0
2009-10-26 10:50:00,35.46,35.54,35.41,35.46,365000.0,25.5101,25.5676,25.4741,25.5101,365000.0
2009-10-26 11:00:00,35.45,35.78,35.44,35.74,470800.0,25.5029,25.7403,25.4957,25.7115,470800.0
2009-10-26 11:10:00,35.74,35.77,35.63,35.66,419100.0,25.7115,25.7331,25.6324,25.654,419100.0
2009-10-26 11:20:00,35.66,35.72,35.55,35.55,619400.0,25.654,25.6971,25.5748,25.5748,619400.0
2009-10-26 11:30:00,35.55,35.55,35.16,35.24,2011000.0,25.5748,25.5748,25.2943,25.3518,2011000.0
2009-10-26 11:40:00,35.24,35.41,35.21,35.4,725900.0,25.3518,25.4741,25.3302,25.4669,725900.0
2009-10-26 11:50:00,35.4,35.45,35.25,35.29,723600.0,25.4669,25.5029,25.359,25.3878,723600.0
2009-10-26 12:00:00,35.3,35.35,35.23,35.25,1077100.0,25.395,25.4309,25.3446,25.359,1077100.0
2009-10-26 12:10:00,35.26,35.39,35.24,35.25,654100.0,25.3662,25.4597,25.3518,25.359,654100.0
2009-10-26 12:20:00,35.25,35.39,35.2,35.2,461100.0,25.359,25.4597,25.323,25.323,461100.0
2009-10-26 12:30:00,35.2,35.21,34.94,35.14,808300.0,25.323,25.3302,25.136,25.2799,808300.0
2009-10-26 12:40:00,35.14,35.15,34.96,35.0,470100.0,25.2799,25.2871,25.1504,25.1792,470100.0
2009-10-26 12:50:00,34.99,35.17,34.95,35.16,419200.0,25.172,25.3015,25.1432,25.2943,419200.0
2009-10-26 13:00:00,35.16,35.2,35.09,35.19,294600.0,25.2943,25.323,25.2439,25.3158,294600.0
2009-10-26 13:10:00,35.18,35.3,35.18,35.22,290100.0,25.3086,25.395,25.3086,25.3374,290100.0
2009-10-26 13:20:00,35.22,35.25,35.09,35.25,238700.0,25.3374,25.359,25.2439,25.359,238700.0
2009-10-26 13:30:00,35.26,35.38,35.24,35.36,203600.0,25.3662,25.4525,25.3518,25.4381,203600.0
2009-10-26 13:40:00,35.36,35.48,35.31,35.34,345400.0,25.4381,25.5245,25.4022,25.4238,345400.0
2009-10-26 13:50:00,35.34,35.34,35.18,35.22,393600.0,25.4238,25.4238,25.3086,25.3374,393600.0
2009-10-26 14:00:00,35.23,35.27,35.19,35.24,283700.0,25.3446,25.3734,25.3158,25.3518,283700.0
2009-10-26 14:10:00,35.24,35.27,35.15,35.23,573700.0,25.3518,25.3734,25.2871,25.3446,573700.0
2009-10-26 14:20:00,35.24,35.3,35.19,35.22,295200.0,25.3518,25.395,25.3158,25.3374,295200.0
2009-10-26 14:30:00,35.21,35.21,34.97,35.07,680400.0,25.3302,25.3302,25.1576,25.2295,680400.0
2009-10-26 14:40:00,35.07,35.08,34.82,34.83,648700.0,25.2295,25.2367,25.0497,25.0569,648700.0
2009-10-26 14:50:00,34.82,34.98,34.73,34.96,830000.0,25.0497,25.1648,24.9849,25.1504,830000.0
2009-10-26 15:00:00,34.95,34.97,34.79,34.81,410500.0,25.1432,25.1576,25.0281,25.0425,410500.0
2009-10-26 15:10:00,34.81,34.83,34.67,34.77,620500.0,25.0425,25.0569,24.9417,25.0137,620500.0
2009-10-26 15:20:00,34.76,34.79,34.61,34.69,589300.0,25.0065,25.0281,24.8986,24.9561,589300.0
2009-10-26 15:30:00,34.69,34.79,34.59,34.62,603200.0,24.9561,25.0281,24.8842,24.9058,603200.0
2009-10-26 15:40:00,34.6,34.94,34.56,34.91,1013900.0,24.8914,25.136,24.8626,25.1144,1013900.0
2009-10-26 15:50:00,34.9,34.91,34.73,34.81,1073500.0,25.1072,25.1144,24.9849,25.0425,1073500.0
2009-10-27 09:30:00,34.7,35.0,34.61,34.62,569300.0,24.9633,25.1792,24.8986,24.9058,569300.0
2009-10-27 09:40:00,34.61,34.63,34.25,34.56,729700.0,24.8986,24.913,24.6396,24.8626,729700.0
2009-10-27 09:50:00,34.56,34.74,34.54,34.57,641100.0,24.8626,24.9921,24.8482,24.8698,641100.0
2009-10-27 10:00:00,34.57,34.57,34.07,34.26,964700.0,24.8698,24.8698,24.5101,24.6468,964700.0
2009-10-27 10:10:00,34.27,34.56,34.2,34.42,531700.0,24.654,24.8626,24.6036,24.7619,531700.0
2009-10-27 10:20:00,34.42,34.52,34.24,34.5,452000.0,24.7619,24.8338,24.6324,24.8195,452000.0
2009-10-27 10:30:00,34.5,34.53,34.24,34.29,455600.0,24.8195,24.841,24.6324,24.6684,455600.0
2009-10-27 10:40:00,34.29,34.56,34.29,34.48,503000.0,24.6684,24.8626,24.6684,24.8051,503000.0
2009-10-27 10:50:00,34.49,34.52,34.36,34.51,359300.0,24.8123,24.8338,24.7187,24.8266,359300.0
2009-10-27 11:00:00,34.51,34.64,34.47,34.64,353400.0,24.8266,24.9202,24.7979,24.9202,353400.0
2009-10-27 11:10:00,34.64,34.67,34.52,34.58,196700.0,24.9202,24.9417,24.8338,24.877,196700.0
2009-10-27 11:20:00,34.58,34.69,34.56,34.69,200200.0,24.877,24.9561,24.8626,24.9561,200200.0
2009-10-27 11:30:00,34.68,34.7,34.48,34.48,281900.0,24.9489,24.9633,24.8051,24.8051,281900.0
2009-10-27 11:40:00,34.48,34.5,34.34,34.38,249600.0,24.8051,24.8195,24.7043,24.7331,249600.0
2009-10-27 11:50:00,34.38,34.4,34.26,34.29,257200.0,24.7331,24.7475,24.6468,24.6684,257200.0
2009-10-27 12:00:00,34.28,34.35,34.18,34.21,302600.0,24.6612,24.7115,24.5892,24.6108,302600.0
2009-10-27 12:10:00,34.21,34.27,34.19,34.25,136600.0,24.6108,24.654,24.5964,24.6396,136600.0
2009-10-27 12:20:00,34.24,34.29,34.11,34.13,246200.0,24.6324,24.6684,24.5389,24.5533,246200.0
2009-10-27 12:30:00,34.11,34.15,34.08,34.09,250900.0,24.5389,24.5677,24.5173,24.5245,250900.0
2009-10-27 12:40:00,34.09,34.22,34.09,34.2,232100.0,24.5245,24.618,24.5245,24.6036,232100.0
2009-10-27 12:50:00,34.21,34.25,34.13,34.23,273600.0,24.6108,24.6396,24.5533,24.6252,273600.0
2009-10-27 13:00:00,34.22,34.29,34.07,34.12,396100.0,24.618,24.6684,24.5101,24.5461,396100.0
2009-10-27 13:10:00,34.12,34.19,34.07,34.12,143000.0,24.5461,24.5964,24.5101,24.5461,143000.0
2009-10-27 13:20:00,34.13,34.17,34.05,34.17,150100.0,24.5533,24.582,24.4957,24.582,150100.0
2009-10-27 13:30:00,34.17,34.22,34.02,34.07,311100.0,24.582,24.618,24.4741,24.5101,311100.0
2009-10-27 13:40:00,34.07,34.21,34.07,34.18,275700.0,24.5101,24.6108,24.5101,24.5892,275700.0
2009-10-27 13:50:00,34.19,34.2,34.01,34.09,315800.0,24.5964,24.6036,24.4669,24.5245,315800.0
2009-10-27 14:00:00,34.09,34.09,33.78,33.8,599300.0,24.5245,24.5245,24.3015,24.3159,599300.0
2009-10-27 14:10:00,33.8,34.08,33.79,34.08,416800.0,24.3159,24.5173,24.3087,24.5173,416800.0
2009-10-27 14:20:00,34.07,34.22,34.03,34.18,360100.0,24.5101,24.618,24.4813,24.5892,360100.0
2009-10-27 14:30:00,34.19,34.23,34.0,34.06,397100.0,24.5964,24.6252,24.4597,24.5029,397100.0
2009-10-27 14:40:00,34.03,34.1,33.95,34.03,277100.0,24.4813,24.5317,24.4238,24.4813,277100.0
2009-10-27 14:50:00,34.04,34.34,34.03,34.26,474800.0,24.4885,24.7043,24.4813,24.6468,474800.0
2009-10-27 15:00:00,34.27,34.36,34.13,34.14,375900.0,24.654,24.7187,24.5533,24.5605,375900.0
2009-10-27 15:10:00,34.14,34.24,34.1,34.22,230900.0,24.5605,24.6324,24.5317,24.618,230900.0
2009-10-27 15:20:00,34.22,34.27,33.96,34.03,425600.0,24.618,24.654,24.431,24.4813,425600.0
2009-10-27 15:30:00,34.04,34.08,33.9,33.95,488000.0,24.4885,24.5173,24.3878,24.4238,488000.0
2009-10-27 15:40:00,33.95,34.1,33.94,34.01,594700.0,24.4238,24.5317,24.4166,24.4669,594700.0
2009-10-27 15:50:00,34.01,34.13,33.98,34.11,1089300.0,24.4669,24.5533,24.4454,24.5389,1089300.0
2009-10-28 09:30:00,34.01,34.2,33.74,33.85,569900.0,24.5048,24.6417,24.3103,24.3895,569900.0
2009-10-28 09:40:00,33.85,34.03,33.7,33.72,400300.0,24.3895,24.5192,24.2814,24.2959,400300.0
2009-10-28 09:50:00,33.73,33.73,33.33,33.36,741700.0,24.3031,24.3031,24.0149,24.0365,741700.0
2009-10-28 10:00:00,33.36,33.37,33.13,33.13,1173400.0,24.0365,24.0437,23.8707,23.8707,1173400.0
2009-10-28 10:10:00,33.13,33.61,33.13,33.37,851800.0,23.8707,24.2166,23.8707,24.0437,851800.0
2009-10-28 10:20:00,33.37,33.5,33.29,33.37,389300.0,24.0437,24.1373,23.986,24.0437,389300.0
2009-10-28 10:30:00,33.37,33.4,33.25,33.33,452200.0,24.0437,24.0653,23.9572,24.0149,452200.0
2009-10-28 10:40:00,33.34,33.4,33.17,33.18,278100.0,24.0221,24.0653,23.8996,23.9068,278100.0
2009-10-28 10:50:00,33.19,33.2,32.94,32.95,1103700.0,23.914,23.9212,23.7339,23.7411,1103700.0
2009-10-28 11:00:00,32.95,33.0,32.79,32.95,1551700.0,23.7411,23.7771,23.6258,23.7411,1551700.0
2009-10-28 11:10:00,32.95,33.04,32.8,33.03,836600.0,23.7411,23.8059,23.633,23.7987,836600.0
2009-10-28 11:20:00,33.03,33.08,32.84,32.85,498100.0,23.7987,23.8347,23.6618,23.669,498100.0
2009-10-28 11:30:00,32.85,32.9,32.67,32.71,835700.0,23.669,23.705,23.5393,23.5681,835700.0
2009-10-28 11:40:00,32.71,32.72,32.59,32.68,652200.0,23.5681,23.5753,23.4817,23.5465,652200.0
2009-10-28 11:50:00,32.69,32.71,32.52,32.57,659700.0,23.5537,23.5681,23.4312,23.4673,659700.0
2009-10-28 12:00:00,32.57,32.65,32.5,32.59,520400.0,23.4673,23.5249,23.4168,23.4817,520400.0
2009-10-28 12:10:00,32.58,32.66,32.53,32.55,240200.0,23.4745,23.5321,23.4384,23.4528,240200.0
2009-10-28 12:20:00,32.55,32.57,32.42,32.54,497900.0,23.4528,23.4673,23.3592,23.4456,497900.0
2009-10-28 12:30:00,32.54,32.59,32.44,32.47,341500.0,23.4456,23.4817,23.3736,23.3952,341500.0
2009-10-28 12:40:00,32.47,32.62,32.41,32.6,297300.0,23.3952,23.5033,23.352,23.4889,297300.0
2009-10-28 12:50:00,32.6,32.68,32.53,32.66,464600.0,23.4889,23.5465,23.4384,23.5321,464600.0
2009-10-28 13:00:00,32.65,32.8,32.6,32.68,428700.0,23.5249,23.633,23.4889,23.5465,428700.0
2009-10-28 13:10:00,32.69,32.7,32.63,32.65,625000.0,23.5537,23.5609,23.5105,23.5249,625000.0
2009-10-28 13:20:00,32.65,32.77,32.61,32.77,359700.0,23.5249,23.6114,23.4961,23.6114,359700.0
2009-10-28 13:30:00,32.77,32.78,32.62,32.62,254600.0,23.6114,23.6186,23.5033,23.5033,254600.0
2009-10-28 13:40:00,32.63,32.74,32.61,32.69,398800.0,23.5105,23.5897,23.4961,23.5537,398800.0
2009-10-28 13:50:00,32.69,32.81,32.66,32.72,442300.0,23.5537,23.6402,23.5321,23.5753,442300.0
2009-10-28 14:00:00,32.71,32.72,32.67,32.72,322700.0,23.5681,23.5753,23.5393,23.5753,322700.0
2009-10-28 14:10:00,32.72,32.72,32.61,32.61,321100.0,23.5753,23.5753,23.4961,23.4961,321100.0
2009-10-28 14:20:00,32.62,32.62,32.42,32.43,659500.0,23.5033,23.5033,23.3592,23.3664,659500.0
2009-10-28 14:30:00,32.42,32.44,32.3,32.35,620500.0,23.3592,23.3736,23.2727,23.3087,620500.0
2009-10-28 14:40:00,32.35,32.53,32.34,32.53,583800.0,23.3087,23.4384,23.3015,23.4384,583800.0
2009-10-28 14:50:00,32.53,32.58,32.5,32.55,353700.0,23.4384,23.4745,23.4168,23.4528,353700.0
2009-10-28 15:00:00,32.55,32.67,32.53,32.56,449800.0,23.4528,23.5393,23.4384,23.4601,449800.0
2009-10-28 15:10:00,32.56,32.57,32.37,32.42,644700.0,23.4601,23.4673,23.3232,23.3592,644700.0
2009-10-28 15:20:00,32.42,32.45,32.26,32.28,514300.0,23.3592,23.3808,23.2439,23.2583,514300.0
2009-10-28 15:30:00,32.28,32.3,32.15,32.21,699200.0,23.2583,23.2727,23.1646,23.2079,699200.0
2009-10-28 15:40:00,32.22,32.47,32.21,32.47,922800.0,23.2151,23.3952,23.2079,23.3952,922800.0
2009-10-28 15:50:00,32.47,32.47,32.31,32.35,2128200.0,23.3952,23.3952,23.2799,23.3087,2128200.0
2009-10-29 09:30:00,33.09,33.38,32.99,33.0,886300.0,23.8419,24.0509,23.7699,23.7771,886300.0
2009-10-29 09:40:00,32.99,33.06,32.75,32.93,447300.0,23.7699,23.8203,23.597,23.7266,447300.0
2009-10-29 09:50:00,32.93,33.02,32.73,32.92,418900.0,23.7266,23.7915,23.5825,23.7194,418900.0
2009-10-29 10:00:00,32.92,33.24,32.91,33.21,676700.0,23.7194,23.95,23.7122,23.9284,676700.0
2009-10-29 10:10:00,33.2,33.25,33.15,33.16,256700.0,23.9212,23.9572,23.8852,23.8924,256700.0
2009-10-29 10:20:00,33.15,33.41,33.14,33.18,372500.0,23.8852,24.0725,23.878,23.9068,372500.0
2009-10-29 10:30:00,33.18,33.19,33.05,33.07,305000.0,23.9068,23.914,23.8131,23.8275,305000.0
2009-10-29 10:40:00,33.06,33.08,32.91,32.96,236200.0,23.8203,23.8347,23.7122,23.7483,236200.0
2009-10-29 10:50:00,32.96,33.1,32.96,33.09,332600.0,23.7483,23.8491,23.7483,23.8419,332600.0
2009-10-29 11:00:00,33.09,33.19,33.09,33.09,285200.0,23.8419,23.914,23.8419,23.8419,285200.0
2009-10-29 11:10:00,33.09,33.25,33.08,33.19,338300.0,23.8419,23.9572,23.8347,23.914,338300.0
2009-10-29 11:20:00,33.19,33.32,33.17,33.31,213300.0,23.914,24.0076,23.8996,24.0004,213300.0
2009-10-29 11:30:00,33.31,33.33,33.11,33.12,248700.0,24.0004,24.0149,23.8563,23.8635,248700.0
2009-10-29 11:40:00,33.12,33.28,33.1,33.26,255300.0,23.8635,23.9788,23.8491,23.9644,255300.0
2009-10-29 11:50:00,33.26,33.35,33.25,33.31,244200.0,23.9644,24.0293,23.9572,24.0004,244200.0
2009-10-29 12:00:00,33.31,33.38,33.3,33.32,319800.0,24.0004,24.0509,23.9932,24.0076,319800.0
2009-10-29 12:10:00,33.31,33.35,33.29,33.32,155400.0,24.0004,24.0293,23.986,24.0076,155400.0
2009-10-29 12:20:00,33.32,33.39,33.24,33.39,219600.0,24.0076,24.0581,23.95,24.0581,219600.0
2009-10-29 12:30:00,33.39,33.54,33.38,33.49,323500.0,24.0581,24.1662,24.0509,24.1301,323500.0
2009-10-29 12:40:00,33.51,33.65,33.42,33.61,354300.0,24.1445,24.2454,24.0797,24.2166,354300.0
2009-10-29 12:50:00,33.61,33.61,33.47,33.48,266700.0,24.2166,24.2166,24.1157,24.1229,266700.0
2009-10-29 13:00:00,33.48,33.5,33.41,33.48,211200.0,24.1229,24.1373,24.0725,24.1229,211200.0
2009-10-29 13:10:00,33.48,33.57,33.44,33.52,246900.0,24.1229,24.1878,24.0941,24.1518,246900.0
2009-10-29 13:20:00,33.52,33.59,33.47,33.55,250400.0,24.1518,24.2022,24.1157,24.1734,250400.0
2009-10-29 13:30:00,33.54,33.66,33.54,33.65,183800.0,24.1662,24.2526,24.1662,24.2454,183800.0
2009-10-29 13:40:00,33.65,33.7,33.64,33.65,236700.0,24.2454,24.2814,24.2382,24.2454,236700.0
2009-10-29 13:50:00,33.66,33.75,33.63,33.74,343800.0,24.2526,24.3175,24.231,24.3103,343800.0
2009-10-29 14:00:00,33.74,33.78,33.64,33.66,382200.0,24.3103,24.3391,24.2382,24.2526,382200.0
2009-10-29 14:10:00,33.65,33.66,33.53,33.54,350800.0,24.2454,24.2526,24.159,24.1662,350800.0
2009-10-29 14:20:00,33.54,33.54,33.41,33.42,344600.0,24.1662,24.1662,24.0725,24.0797,344600.0
2009-10-29 14:30:00,33.42,33.55,33.4,33.5,400600.0,24.0797,24.1734,24.0653,24.1373,400600.0
2009-10-29 14:40:00,33.49,33.54,33.48,33.5,292200.0,24.1301,24.1662,24.1229,24.1373,292200.0
2009-10-29 14:50:00,33.49,33.53,33.42,33.51,422000.0,24.1301,24.159,24.0797,24.1445,422000.0
2009-10-29 15:00:00,33.51,33.56,33.4,33.49,676100.0,24.1445,24.1806,24.0653,24.1301,676100.0
2009-10-29 15:10:00,33.49,33.58,33.48,33.58,435200.0,24.1301,24.195,24.1229,24.195,435200.0
2009-10-29 15:20:00,33.57,33.68,33.52,33.65,447000.0,24.1878,24.267,24.1518,24.2454,447000.0
2009-10-29 15:30:00,33.64,33.65,33.5,33.6,530000.0,24.2382,24.2454,24.1373,24.2094,530000.0
2009-10-29 15:40:00,33.6,33.61,33.42,33.57,740700.0,24.2094,24.2166,24.0797,24.1878,740700.0
2009-10-29 15:50:00,33.56,33.7,33.5,33.67,1656100.0,24.1806,24.2814,24.1373,24.2598,1656100.0
2009-10-30 09:30:00,33.14,33.48,32.92,33.23,772800.0,23.878,24.1229,23.7194,23.9428,772800.0
2009-10-30 09:40:00,33.23,33.44,33.03,33.13,702300.0,23.9428,24.0941,23.7987,23.8707,702300.0
2009-10-30 09:50:00,33.13,33.18,32.92,33.09,495300.0,23.8707,23.9068,23.7194,23.8419,495300.0
2009-10-30 10:00:00,33.08,33.16,32.91,32.97,518500.0,23.8347,23.8924,23.7122,23.7555,518500.0
2009-10-30 10:10:00,32.97,33.0,32.8,32.81,304500.0,23.7555,23.7771,23.633,23.6402,304500.0
2009-10-30 10:20:00,32.81,32.94,32.78,32.9,333900.0,23.6402,23.7339,23.6186,23.705,333900.0
2009-10-30 10:30:00,32.89,32.91,32.72,32.86,467800.0,23.6978,23.7122,23.5753,23.6762,467800.0
2009-10-30 10:40:00,32.87,33.02,32.8,32.91,386400.0,23.6834,23.7915,23.633,23.7122,386400.0
2009-10-30 10:50:00,32.92,33.01,32.9,32.95,181300.0,23.7194,23.7843,23.705,23.7411,181300.0
2009-10-30 11:00:00,32.95,32.99,32.74,32.78,300600.0,23.7411,23.7699,23.5897,23.6186,300600.0
2009-10-30 11:10:00,32.79,32.83,32.71,32.73,123800.0,23.6258,23.6546,23.5681,23.5825,123800.0
2009-10-30 11:20:00,32.73,32.75,32.56,32.57,256100.0,23.5825,23.597,23.4601,23.4673,256100.0
2009-10-30 11:30:00,32.56,32.67,32.51,32.51,320100.0,23.4601,23.5393,23.424,23.424,320100.0
2009-10-30 11:40:00,32.52,32.64,32.37,32.45,377000.0,23.4312,23.5177,23.3232,23.3808,377000.0
2009-10-30 11:50:00,32.45,32.48,32.18,32.39,405300.0,23.3808,23.4024,23.1863,23.3376,405300.0
2009-10-30 12:00:00,32.38,32.48,32.38,32.45,274200.0,23.3304,23.4024,23.3304,23.3808,274200.0
2009-10-30 12:10:00,32.45,32.54,32.37,32.4,241800.0,23.3808,23.4456,23.3232,23.3448,241800.0
2009-10-30 12:20:00,32.4,32.45,32.21,32.29,510300.0,23.3448,23.3808,23.2079,23.2655,510300.0
2009-10-30 12:30:00,32.29,32.39,32.23,32.33,291200.0,23.2655,23.3376,23.2223,23.2943,291200.0
2009-10-30 12:40:00,32.33,32.41,32.19,32.22,472900.0,23.2943,23.352,23.1935,23.2151,472900.0
2009-10-30 12:50:00,32.22,32.25,32.1,32.1,511600.0,23.2151,23.2367,23.1286,23.1286,511600.0
2009-10-30 13:00:00,32.09,32.23,32.09,32.17,219300.0,23.1214,23.2223,23.1214,23.1791,219300.0
2009-10-30 13:10:00,32.18,32.29,32.17,32.28,295100.0,23.1863,23.2655,23.1791,23.2583,295100.0
2009-10-30 13:20:00,32.27,32.27,32.03,32.09,367400.0,23.2511,23.2511,23.0782,23.1214,367400.0
2009-10-30 13:30:00,32.09,32.09,31.9,32.03,520300.0,23.1214,23.1214,22.9845,23.0782,520300.0
2009-10-30 13:40:00,32.03,32.14,31.99,32.06,297800.0,23.0782,23.1574,23.0494,23.0998,297800.0
2009-10-30 13:50:00,32.07,32.13,32.06,32.07,202600.0,23.107,23.1502,23.0998,23.107,202600.0
2009-10-30 14:00:00,32.06,32.26,32.01,32.18,466200.0,23.0998,23.2439,23.0638,23.1863,466200.0
2009-10-30 14:10:00,32.18,32.23,32.12,32.17,355300.0,23.1863,23.2223,23.143,23.1791,355300.0
2009-10-30 14:20:00,32.19,32.23,32.09,32.17,267800.0,23.1935,23.2223,23.1214,23.1791,267800.0
2009-10-30 14:30:00,32.16,32.16,31.96,32.05,299100.0,23.1718,23.1718,23.0277,23.0926,299100.0
2009-10-30 14:40:00,32.04,32.05,31.95,31.98,221800.0,23.0854,23.0926,23.0205,23.0422,221800.0
2009-10-30 14:50:00,31.98,32.11,31.95,31.97,391600.0,23.0422,23.1358,23.0205,23.0349,391600.0
2009-10-30 15:00:00,31.96,31.98,31.7,31.75,749000.0,23.0277,23.0422,22.8404,22.8764,749000.0
2009-10-30 15:10:00,31.76,31.95,31.72,31.85,499900.0,22.8836,23.0205,22.8548,22.9485,499900.0
2009-10-30 15:20:00,31.84,31.98,31.75,31.81,436800.0,22.9413,23.0422,22.8764,22.9197,436800.0
2009-10-30 15:30:00,31.81,31.99,31.78,31.93,884700.0,22.9197,23.0494,22.8981,23.0061,884700.0
2009-10-30 15:40:00,31.94,32.13,31.93,32.06,1062500.0,23.0133,23.1502,23.0061,23.0998,1062500.0
2009-10-30 15:50:00,32.05,32.13,32.0,32.08,2970100.0,23.0926,23.1502,23.0566,23.1142,2970100.0
2009-11-02 09:30:00,32.13,32.2,31.76,31.77,893300.0,23.1502,23.2007,22.8836,22.8908,893300.0
2009-11-02 09:40:00,31.77,31.83,31.62,31.69,663600.0,22.8908,22.9341,22.7828,22.8332,663600.0
2009-11-02 09:50:00,31.69,32.06,31.68,31.95,567500.0,22.8332,23.0998,22.826,23.0205,567500.0
2009-11-02 10:00:00,31.98,32.43,31.96,32.23,946400.0,23.0422,23.3664,23.0277,23.2223,946400.0
2009-11-02 10:10:00,32.23,32.35,32.19,32.29,509000.0,23.2223,23.3087,23.1935,23.2655,509000.0
2009-11-02 10:20:00,32.3,32.55,32.17,32.49,551300.0,23.2727,23.4528,23.1791,23.4096,551300.0
2009-11-02 10:30:00,32.5,32.6,32.35,32.52,352400.0,23.4168,23.4889,23.3087,23.4312,352400.0
2009-11-02 10:40:00,32.52,32.54,32.28,32.32,511500.0,23.4312,23.4456,23.2583,23.2871,511500.0
2009-11-02 10:50:00,32.32,32.42,32.14,32.16,285100.0,23.2871,23.3592,23.1574,23.1718,285100.0
2009-11-02 11:00:00,32.16,32.26,32.1,32.21,290500.0,23.1718,23.2439,23.1286,23.2079,290500.0
2009-11-02 11:10:00,32.22,32.3,32.15,32.19,233900.0,23.2151,23.2727,23.1646,23.1935,233900.0
2009-11-02 11:20:00,32.19,32.27,32.09,32.1,275200.0,23.1935,23.2511,23.1214,23.1286,275200.0
2009-11-02 11:30:00,32.11,32.14,31.99,32.03,167200.0,23.1358,23.1574,23.0494,23.0782,167200.0
2009-11-02 11:40:00,32.04,32.1,32.0,32.02,175800.0,23.0854,23.1286,23.0566,23.071,175800.0
2009-11-02 11:50:00,32.03,32.03,31.9,31.9,215600.0,23.0782,23.0782,22.9845,22.9845,215600.0
2009-11-02 12:00:00,31.9,31.96,31.66,31.68,495700.0,22.9845,23.0277,22.8116,22.826,495700.0
2009-11-02 12:10:00,31.68,31.69,31.47,31.49,399100.0,22.826,22.8332,22.6747,22.6891,399100.0
2009-11-02 12:20:00,31.5,31.61,31.42,31.42,478800.0,22.6963,22.7756,22.6387,22.6387,478800.0
2009-11-02 12:30:00,31.41,31.84,31.25,31.3,606600.0,22.6315,22.9413,22.5162,22.5522,606600.0
2009-11-02 12:40:00,31.29,31.87,31.15,31.21,473000.0,22.545,22.9629,22.4441,22.4874,473000.0
2009-11-02 12:50:00,31.22,31.24,30.95,30.95,1012000.0,22.4946,22.509,22.3,22.3,1012000.0
2009-11-02 13:00:00,30.95,31.28,30.92,31.28,547100.0,22.3,22.5378,22.2784,22.5378,547100.0
2009-11-02 13:10:00,31.28,31.52,31.25,31.5,766800.0,22.5378,22.7107,22.5162,22.6963,766800.0
2009-11-02 13:20:00,31.5,31.75,31.46,31.7,503200.0,22.6963,22.8764,22.6675,22.8404,503200.0
2009-11-02 13:30:00,31.7,31.73,31.45,31.54,455100.0,22.8404,22.862,22.6603,22.7251,455100.0
2009-11-02 13:40:00,31.53,31.54,31.36,31.48,236300.0,22.7179,22.7251,22.5954,22.6819,236300.0
2009-11-02 13:50:00,31.48,31.48,31.26,31.3,309400.0,22.6819,22.6819,22.5234,22.5522,309400.0
2009-11-02 14:00:00,31.31,31.4,31.24,31.3,494900.0,22.5594,22.6243,22.509,22.5522,494900.0
2009-11-02 14:10:00,31.3,31.66,31.29,31.55,888400.0,22.5522,22.8116,22.545,22.7323,888400.0
2009-11-02 14:20:00,31.55,31.84,31.55,31.83,378000.0,22.7323,22.9413,22.7323,22.9341,378000.0
2009-11-02 14:30:00,31.84,31.92,31.73,31.75,481600.0,22.9413,22.9989,22.862,22.8764,481600.0
2009-11-02 14:40:00,31.77,31.95,31.75,31.8,354700.0,22.8908,23.0205,22.8764,22.9125,354700.0
2009-11-02 14:50:00,31.81,31.92,31.67,31.7,383800.0,22.9197,22.9989,22.8188,22.8404,383800.0
2009-11-02 15:00:00,31.69,31.86,31.66,31.69,433400.0,22.8332,22.9557,22.8116,22.8332,433400.0
2009-11-02 15:10:00,31.7,31.78,31.51,31.52,370200.0,22.8404,22.8981,22.7035,22.7107,370200.0
2009-11-02 15:20:00,31.52,31.61,31.41,31.57,496200.0,22.7107,22.7756,22.6315,22.7467,496200.0
2009-11-02 15:30:00,31.56,31.91,31.56,31.9,720600.0,22.7395,22.9917,22.7395,22.9845,720600.0
2009-11-02 15:40:00,31.89,32.07,31.86,31.91,979100.0,22.9773,23.107,22.9557,22.9917,979100.0
2009-11-02 15:50:00,31.89,32.08,31.88,32.02,1048300.0,22.9773,23.1142,22.9701,23.071,1048300.0
2009-11-03 09:30:00,31.34,31.98,31.25,31.86,876900.0,22.581,23.0422,22.5162,22.9557,876900.0
2009-11-03 09:40:00,31.87,31.94,31.55,31.58,548500.0,22.9629,23.0133,22.7323,22.7539,548500.0
2009-11-03 09:50:00,31.59,31.98,31.57,31.91,662500.0,22.7612,23.0422,22.7467,22.9917,662500.0
2009-11-03 10:00:00,31.92,32.17,31.85,32.04,850400.0,22.9989,23.1791,22.9485,23.0854,850400.0
2009-11-03 10:10:00,32.03,32.12,31.69,31.7,503400.0,23.0782,23.143,22.8332,22.8404,503400.0
2009-11-03 10:20:00,31.7,31.78,31.6,31.63,299400.0,22.8404,22.8981,22.7684,22.79,299400.0
2009-11-03 10:30:00,31.63,31.64,31.43,31.46,553000.0,22.79,22.7972,22.6459,22.6675,553000.0
2009-11-03 10:40:00,31.47,31.73,31.47,31.67,266900.0,22.6747,22.862,22.6747,22.8188,266900.0
2009-11-03 10:50:00,31.66,31.77,31.57,31.61,222600.0,22.8116,22.8908,22.7467,22.7756,222600.0
2009-11-03 11:00:00,31.61,31.79,31.54,31.54,305600.0,22.7756,22.9053,22.7251,22.7251,305600.0
2009-11-03 11:10:00,31.54,31.61,31.39,31.49,343000.0,22.7251,22.7756,22.617,22.6891,343000.0
2009-11-03 11:20:00,31.5,31.61,31.39,31.51,275300.0,22.6963,22.7756,22.617,22.7035,275300.0
2009-11-03 11:30:00,31.51,31.62,31.46,31.55,288000.0,22.7035,22.7828,22.6675,22.7323,288000.0
2009-11-03 11:40:00,31.55,31.56,31.39,31.47,236000.0,22.7323,22.7395,22.617,22.6747,236000.0
2009-11-03 11:50:00,31.46,31.69,31.46,31.68,226200.0,22.6675,22.8332,22.6675,22.826,226200.0
2009-11-03 12:00:00,31.68,31.78,31.64,31.72,248900.0,22.826,22.8981,22.7972,22.8548,248900.0
2009-11-03 12:10:00,31.72,31.75,31.6,31.63,206100.0,22.8548,22.8764,22.7684,22.79,206100.0
2009-11-03 12:20:00,31.62,31.7,31.55,31.67,172400.0,22.7828,22.8404,22.7323,22.8188,172400.0
2009-11-03 12:30:00,31.67,32.09,31.66,32.0,485000.0,22.8188,23.1214,22.8116,23.0566,485000.0
2009-11-03 12:40:00,32.01,32.04,31.85,31.93,328000.0,23.0638,23.0854,22.9485,23.0061,328000.0
2009-11-03 12:50:00,31.93,31.99,31.84,31.84,175100.0,23.0061,23.0494,22.9413,22.9413,175100.0
2009-11-03 13:00:00,31.83,31.95,31.83,31.95,97300.0,22.9341,23.0205,22.9341,23.0205,97300.0
2009-11-03 13:10:00,31.94,31.98,31.9,31.93,166500.0,23.0133,23.0422,22.9845,23.0061,166500.0
2009-11-03 13:20:00,31.93,31.96,31.83,31.9,200000.0,23.0061,23.0277,22.9341,22.9845,200000.0
2009-11-03 13:30:00,31.9,32.03,31.89,31.97,152700.0,22.9845,23.0782,22.9773,23.0349,152700.0
2009-11-03 13:40:00,31.98,31.98,31.67,31.91,167200.0,23.0422,23.0422,22.8188,22.9917,167200.0
2009-11-03 13:50:00,31.92,32.07,31.9,32.06,274400.0,22.9989,23.107,22.9845,23.0998,274400.0
2009-11-03 14:00:00,32.05,32.29,32.04,32.29,256000.0,23.0926,23.2655,23.0854,23.2655,256000.0
2009-11-03 14:10:00,32.29,32.3,32.19,32.21,295100.0,23.2655,23.2727,23.1935,23.2079,295100.0
2009-11-03 14:20:00,32.2,32.21,32.09,32.11,216200.0,23.2007,23.2079,23.1214,23.1358,216200.0
2009-11-03 14:30:00,32.1,32.18,32.0,32.02,307700.0,23.1286,23.1863,23.0566,23.071,307700.0
2009-11-03 14:40:00,32.01,32.06,31.98,31.99,383600.0,23.0638,23.0998,23.0422,23.0494,383600.0
2009-11-03 14:50:00,32.0,32.06,31.96,32.0,737100.0,23.0566,23.0998,23.0277,23.0566,737100.0
2009-11-03 15:00:00,32.0,32.13,31.98,32.06,279000.0,23.0566,23.1502,23.0422,23.0998,279000.0
2009-11-03 15:10:00,32.06,32.15,32.01,32.05,243100.0,23.0998,23.1646,23.0638,23.0926,243100.0
2009-11-03 15:20:00,32.04,32.07,31.98,32.07,315000.0,23.0854,23.107,23.0422,23.107,315000.0
2009-11-03 15:30:00,32.06,32.2,32.06,32.15,541700.0,23.0998,23.2007,23.0998,23.1646,541700.0
2009-11-03 15:40:00,32.15,32.18,32.01,32.12,529300.0,23.1646,23.1863,23.0638,23.143,529300.0
2009-11-03 15:50:00,32.12,32.17,32.06,32.13,584800.0,23.143,23.1791,23.0998,23.1502,584800.0
2009-11-04 09:30:00,32.8,32.82,32.63,32.67,571300.0,23.633,23.6474,23.5105,23.5393,571300.0
2009-11-04 09:40:00,32.68,32.78,32.64,32.72,354400.0,23.5465,23.6186,23.5177,23.5753,354400.0
2009-11-04 09:50:00,32.7,32.78,32.65,32.73,281400.0,23.5609,23.6186,23.5249,23.5825,281400.0
2009-11-04 10:00:00,32.73,32.77,32.53,32.54,567300.0,23.5825,23.6114,23.4384,23.4456,567300.0
2009-11-04 10:10:00,32.54,32.59,32.28,32.4,657300.0,23.4456,23.4817,23.2583,23.3448,657300.0
2009-11-04 10:20:00,32.4,32.42,32.26,32.29,465200.0,23.3448,23.3592,23.2439,23.2655,465200.0
2009-11-04 10:30:00,32.29,32.41,32.21,32.32,631200.0,23.2655,23.352,23.2079,23.2871,631200.0
2009-11-04 10:40:00,32.33,32.57,32.32,32.4,533800.0,23.2943,23.4673,23.2871,23.3448,533800.0
2009-11-04 10:50:00,32.4,32.4,32.3,32.38,297100.0,23.3448,23.3448,23.2727,23.3304,297100.0
2009-11-04 11:00:00,32.37,32.41,32.26,32.27,327500.0,23.3232,23.352,23.2439,23.2511,327500.0
2009-11-04 11:10:00,32.26,32.31,32.04,32.06,330700.0,23.2439,23.2799,23.0854,23.0998,330700.0
2009-11-04 11:20:00,32.06,32.18,32.0,32.0,258900.0,23.0998,23.1863,23.0566,23.0566,258900.0
2009-11-04 11:30:00,32.0,32.05,31.93,32.03,541400.0,23.0566,23.0926,23.0061,23.0782,541400.0
2009-11-04 11:40:00,32.03,32.12,31.99,32.05,309100.0,23.0782,23.143,23.0494,23.0926,309100.0
2009-11-04 11:50:00,32.06,32.15,32.0,32.04,266100.0,23.0998,23.1646,23.0566,23.0854,266100.0
2009-11-04 12:00:00,32.04,32.05,31.99,32.03,261700.0,23.0854,23.0926,23.0494,23.0782,261700.0
2009-11-04 12:10:00,32.03,32.03,31.83,31.89,441600.0,23.0782,23.0782,22.9341,22.9773,441600.0
2009-11-04 12:20:00,31.88,31.96,31.82,31.94,259900.0,22.9701,23.0277,22.9269,23.0133,259900.0
2009-11-04 12:30:00,31.94,31.94,31.9,31.93,138900.0,23.0133,23.0133,22.9845,23.0061,138900.0
2009-11-04 12:40:00,31.93,32.0,31.86,31.87,209200.0,23.0061,23.0566,22.9557,22.9629,209200.0
2009-11-04 12:50:00,31.86,31.87,31.8,31.83,256100.0,22.9557,22.9629,22.9125,22.9341,256100.0
2009-11-04 13:00:00,31.83,32.1,31.76,31.8,234700.0,22.9341,23.1286,22.8836,22.9125,234700.0
2009-11-04 13:10:00,31.8,31.9,31.8,31.9,220700.0,22.9125,22.9845,22.9125,22.9845,220700.0
2009-11-04 13:20:00,31.9,31.94,31.87,31.9,172700.0,22.9845,23.0133,22.9629,22.9845,172700.0
2009-11-04 13:30:00,31.9,31.91,31.81,31.9,197900.0,22.9845,22.9917,22.9197,22.9845,197900.0
2009-11-04 13:40:00,31.89,31.9,31.84,31.88,127900.0,22.9773,22.9845,22.9413,22.9701,127900.0
2009-11-04 13:50:00,31.88,31.98,31.88,31.98,220700.0,22.9701,23.0422,22.9701,23.0422,220700.0
2009-11-04 14:00:00,31.98,32.1,31.98,32.08,302400.0,23.0422,23.1286,23.0422,23.1142,302400.0
2009-11-04 14:10:00,32.08,32.1,31.8,31.86,327000.0,23.1142,23.1286,22.9125,22.9557,327000.0
2009-11-04 14:20:00,31.83,32.02,31.6,31.6,729000.0,22.9341,23.071,22.7684,22.7684,729000.0
2009-11-04 14:30:00,31.6,32.01,31.55,32.0,676600.0,22.7684,23.0638,22.7323,23.0566,676600.0
2009-11-04 14:40:00,32.01,32.23,31.91,32.2,1097200.0,23.0638,23.2223,22.9917,23.2007,1097200.0
2009-11-04 14:50:00,32.2,32.21,32.0,32.01,526600.0,23.2007,23.2079,23.0566,23.0638,526600.0
2009-11-04 15:00:00,32.01,32.06,31.88,31.91,657000.0,23.0638,23.0998,22.9701,22.9917,657000.0
2009-11-04 15:10:00,31.91,31.97,31.76,31.87,713700.0,22.9917,23.0349,22.8836,22.9629,713700.0
2009-11-04 15:20:00,31.86,31.94,31.8,31.81,351800.0,22.9557,23.0133,22.9125,22.9197,351800.0
2009-11-04 15:30:00,31.81,31.85,31.56,31.63,780300.0,22.9197,22.9485,22.7395,22.79,780300.0
2009-11-04 15:40:00,31.63,31.65,31.37,31.39,1042700.0,22.79,22.8044,22.6026,22.617,1042700.0
2009-11-04 15:50:00,31.39,31.5,31.3,31.5,2168100.0,22.617,22.6963,22.5522,22.6963,2168100.0
2009-11-05 09:30:00,31.79,31.9,31.5,31.65,712100.0,22.9053,22.9845,22.6963,22.8044,712100.0
2009-11-05 09:40:00,31.65,31.66,31.25,31.33,698500.0,22.8044,22.8116,22.5162,22.5738,698500.0
2009-11-05 09:50:00,31.33,31.61,31.33,31.45,395100.0,22.5738,22.7756,22.5738,22.6603,395100.0
2009-11-05 10:00:00,31.45,31.59,31.35,31.41,403500.0,22.6603,22.7612,22.5882,22.6315,403500.0
2009-11-05 10:10:00,31.41,31.5,31.38,31.46,259800.0,22.6315,22.6963,22.6098,22.6675,259800.0
2009-11-05 10:20:00,31.46,31.67,31.46,31.65,520200.0,22.6675,22.8188,22.6675,22.8044,520200.0
2009-11-05 10:30:00,31.64,31.94,31.61,31.94,533900.0,22.7972,23.0133,22.7756,23.0133,533900.0
2009-11-05 10:40:00,31.93,32.0,31.9,31.91,533200.0,23.0061,23.0566,22.9845,22.9917,533200.0
2009-11-05 10:50:00,31.91,31.97,31.83,31.85,310600.0,22.9917,23.0349,22.9341,22.9485,310600.0
2009-11-05 11:00:00,31.84,31.88,31.67,31.73,276000.0,22.9413,22.9701,22.8188,22.862,276000.0
2009-11-05 11:10:00,31.73,31.93,31.73,31.85,330100.0,22.862,23.0061,22.862,22.9485,330100.0
2009-11-05 11:20:00,31.84,31.84,31.72,31.78,305900.0,22.9413,22.9413,22.8548,22.8981,305900.0
2009-11-05 11:30:00,31.79,31.98,31.75,31.97,190900.0,22.9053,23.0422,22.8764,23.0349,190900.0
2009-11-05 11:40:00,31.96,32.02,31.87,31.91,531900.0,23.0277,23.071,22.9629,22.9917,531900.0
2009-11-05 11:50:00,31.91,31.94,31.79,31.84,204700.0,22.9917,23.0133,22.9053,22.9413,204700.0
2009-11-05 12:00:00,31.85,32.1,31.85,32.05,328700.0,22.9485,23.1286,22.9485,23.0926,328700.0
2009-11-05 12:10:00,32.05,32.1,31.98,32.01,204400.0,23.0926,23.1286,23.0422,23.0638,204400.0
2009-11-05 12:20:00,32.01,32.09,32.0,32.09,244100.0,23.0638,23.1214,23.0566,23.1214,244100.0
2009-11-05 12:30:00,32.09,32.19,32.02,32.18,340500.0,23.1214,23.1935,23.071,23.1863,340500.0
2009-11-05 12:40:00,32.18,32.26,32.1,32.2,269600.0,23.1863,23.2439,23.1286,23.2007,269600.0
2009-11-05 12:50:00,32.2,32.21,32.1,32.2,305200.0,23.2007,23.2079,23.1286,23.2007,305200.0
2009-11-05 13:00:00,32.2,32.26,32.15,32.18,412100.0,23.2007,23.2439,23.1646,23.1863,412100.0
2009-11-05 13:10:00,32.19,32.25,32.16,32.23,154400.0,23.1935,23.2367,23.1718,23.2223,154400.0
2009-11-05 13:20:00,32.23,32.24,32.13,32.14,89700.0,23.2223,23.2295,23.1502,23.1574,89700.0
2009-11-05 13:30:00,32.13,32.2,32.08,32.12,152200.0,23.1502,23.2007,23.1142,23.143,152200.0
2009-11-05 13:40:00,32.13,32.29,32.13,32.26,270600.0,23.1502,23.2655,23.1502,23.2439,270600.0
2009-11-05 13:50:00,32.27,32.3,32.13,32.15,204300.0,23.2511,23.2727,23.1502,23.1646,204300.0
2009-11-05 14:00:00,32.15,32.22,32.1,32.12,188100.0,23.1646,23.2151,23.1286,23.143,188100.0
2009-11-05 14:10:00,32.11,32.22,32.1,32.18,100800.0,23.1358,23.2151,23.1286,23.1863,100800.0
2009-11-05 14:20:00,32.18,32.24,32.15,32.15,196100.0,23.1863,23.2295,23.1646,23.1646,196100.0
2009-11-05 14:30:00,32.16,32.17,32.08,32.11,193100.0,23.1718,23.1791,23.1142,23.1358,193100.0
2009-11-05 14:40:00,32.11,32.22,32.08,32.17,212200.0,23.1358,23.2151,23.1142,23.1791,212200.0
2009-11-05 14:50:00,32.17,32.33,32.17,32.28,355900.0,23.1791,23.2943,23.1791,23.2583,355900.0
2009-11-05 15:00:00,32.28,32.37,32.23,32.26,284600.0,23.2583,23.3232,23.2223,23.2439,284600.0
2009-11-05 15:10:00,32.25,32.38,32.23,32.38,260700.0,23.2367,23.3304,23.2223,23.3304,260700.0
2009-11-05 15:20:00,32.38,32.39,32.28,32.3,250800.0,23.3304,23.3376,23.2583,23.2727,250800.0
2009-11-05 15:30:00,32.3,32.3,32.19,32.24,384400.0,23.2727,23.2727,23.1935,23.2295,384400.0
2009-11-05 15:40:00,32.24,32.27,32.12,32.23,632000.0,23.2295,23.2511,23.143,23.2223,632000.0
2009-11-05 15:50:00,32.23,32.47,32.22,32.46,1364800.0,23.2223,23.3952,23.2151,23.388,1364800.0
2009-11-06 09:30:00,31.93,32.23,31.82,32.2,813300.0,23.0061,23.2223,22.9269,23.2007,813300.0
2009-11-06 09:40:00,32.21,32.47,32.14,32.29,732400.0,23.2079,23.3952,23.1574,23.2655,732400.0
2009-11-06 09:50:00,32.29,32.43,32.22,32.41,490600.0,23.2655,23.3664,23.2151,23.352,490600.0
2009-11-06 10:00:00,32.42,32.56,32.19,32.3,528800.0,23.3592,23.4601,23.1935,23.2727,528800.0
2009-11-06 10:10:00,32.3,32.32,32.22,32.23,260300.0,23.2727,23.2871,23.2151,23.2223,260300.0
2009-11-06 10:20:00,32.23,32.28,31.98,32.0,510000.0,23.2223,23.2583,23.0422,23.0566,510000.0
2009-11-06 10:30:00,32.01,32.02,31.88,31.96,510500.0,23.0638,23.071,22.9701,23.0277,510500.0
2009-11-06 10:40:00,31.97,32.02,31.81,31.98,371000.0,23.0349,23.071,22.9197,23.0422,371000.0
2009-11-06 10:50:00,31.99,32.19,31.86,32.17,260700.0,23.0494,23.1935,22.9557,23.1791,260700.0
2009-11-06 11:00:00,32.16,32.21,32.1,32.19,201900.0,23.1718,23.2079,23.1286,23.1935,201900.0
2009-11-06 11:10:00,32.19,32.22,32.12,32.12,372600.0,23.1935,23.2151,23.143,23.143,372600.0
2009-11-06 11:20:00,32.12,32.12,31.91,32.01,339000.0,23.143,23.143,22.9917,23.0638,339000.0
2009-11-06 11:30:00,32.0,32.06,31.98,32.03,176300.0,23.0566,23.0998,23.0422,23.0782,176300.0
2009-11-06 11:40:00,32.03,32.24,32.02,32.19,238800.0,23.0782,23.2295,23.071,23.1935,238800.0
2009-11-06 11:50:00,32.2,32.2,32.08,32.11,213500.0,23.2007,23.2007,23.1142,23.1358,213500.0
2009-11-06 12:00:00,32.11,32.2,32.08,32.19,140400.0,23.1358,23.2007,23.1142,23.1935,140400.0
2009-11-06 12:10:00,32.2,32.35,32.19,32.27,336700.0,23.2007,23.3087,23.1935,23.2511,336700.0
2009-11-06 12:20:00,32.27,32.44,32.26,32.38,201800.0,23.2511,23.3736,23.2439,23.3304,201800.0
2009-11-06 12:30:00,32.39,32.42,32.26,32.3,192000.0,23.3376,23.3592,23.2439,23.2727,192000.0
2009-11-06 12:40:00,32.32,32.34,32.21,32.23,139200.0,23.2871,23.3015,23.2079,23.2223,139200.0
2009-11-06 12:50:00,32.24,32.29,32.2,32.24,172200.0,23.2295,23.2655,23.2007,23.2295,172200.0
2009-11-06 13:00:00,32.26,32.32,32.17,32.27,91200.0,23.2439,23.2871,23.1791,23.2511,91200.0
2009-11-06 13:10:00,32.26,32.37,32.21,32.32,154600.0,23.2439,23.3232,23.2079,23.2871,154600.0
2009-11-06 13:20:00,32.32,32.4,32.31,32.36,225100.0,23.2871,23.3448,23.2799,23.316,225100.0
2009-11-06 13:30:00,32.37,32.49,32.34,32.37,218700.0,23.3232,23.4096,23.3015,23.3232,218700.0
2009-11-06 13:40:00,32.37,32.39,32.3,32.33,211100.0,23.3232,23.3376,23.2727,23.2943,211100.0
2009-11-06 13:50:00,32.33,32.34,32.2,32.25,172000.0,23.2943,23.3015,23.2007,23.2367,172000.0
2009-11-06 14:00:00,32.25,32.34,32.23,32.29,138900.0,23.2367,23.3015,23.2223,23.2655,138900.0
2009-11-06 14:10:00,32.28,32.3,32.25,32.25,81700.0,23.2583,23.2727,23.2367,23.2367,81700.0
2009-11-06 14:20:00,32.26,32.35,32.25,32.29,159600.0,23.2439,23.3087,23.2367,23.2655,159600.0
2009-11-06 14:30:00,32.28,32.37,32.27,32.35,172800.0,23.2583,23.3232,23.2511,23.3087,172800.0
2009-11-06 14:40:00,32.36,32.4,32.26,32.29,138800.0,23.316,23.3448,23.2439,23.2655,138800.0
2009-11-06 14:50:00,32.29,32.33,32.19,32.25,169500.0,23.2655,23.2943,23.1935,23.2367,169500.0
2009-11-06 15:00:00,32.25,32.34,32.17,32.34,291300.0,23.2367,23.3015,23.1791,23.3015,291300.0
2009-11-06 15:10:00,32.34,32.38,32.28,32.36,279800.0,23.3015,23.3304,23.2583,23.316,279800.0
2009-11-06 15:20:00,32.36,32.5,32.32,32.49,358200.0,23.316,23.4168,23.2871,23.4096,358200.0
2009-11-06 15:30:00,32.49,32.51,32.39,32.48,294400.0,23.4096,23.424,23.3376,23.4024,294400.0
2009-11-06 15:40:00,32.49,32.6,32.47,32.54,562000.0,23.4096,23.4889,23.3952,23.4456,562000.0
2009-11-06 15:50:00,32.54,32.62,32.48,32.59,1130200.0,23.4456,23.5033,23.4024,23.4817,1130200.0
2009-11-09 09:30:00,32.86,33.16,32.82,32.98,443100.0,23.6762,23.8924,23.6474,23.7627,443100.0
2009-11-09 09:40:00,33.0,33.09,32.86,32.96,283300.0,23.7771,23.8419,23.6762,23.7483,283300.0
2009-11-09 09:50:00,32.95,33.17,32.95,33.09,386500.0,23.7411,23.8996,23.7411,23.8419,386500.0
2009-11-09 10:00:00,33.1,33.37,33.1,33.31,663300.0,23.8491,24.0437,23.8491,24.0004,663300.0
2009-11-09 10:10:00,33.29,33.46,33.28,33.44,532500.0,23.986,24.1085,23.9788,24.0941,532500.0
2009-11-09 10:20:00,33.44,33.44,33.28,33.29,363900.0,24.0941,24.0941,23.9788,23.986,363900.0
2009-11-09 10:30:00,33.29,33.38,33.23,33.35,313400.0,23.986,24.0509,23.9428,24.0293,313400.0
2009-11-09 10:40:00,33.35,33.48,33.28,33.47,276600.0,24.0293,24.1229,23.9788,24.1157,276600.0
2009-11-09 10:50:00,33.47,33.49,33.36,33.44,295100.0,24.1157,24.1301,24.0365,24.0941,295100.0
2009-11-09 11:00:00,33.44,33.45,33.33,33.4,325600.0,24.0941,24.1013,24.0149,24.0653,325600.0
2009-11-09 11:10:00,33.4,33.5,33.37,33.44,306400.0,24.0653,24.1373,24.0437,24.0941,306400.0
2009-11-09 11:20:00,33.44,33.5,33.42,33.48,397700.0,24.0941,24.1373,24.0797,24.1229,397700.0
2009-11-09 11:30:00,33.49,33.49,33.34,33.35,205100.0,24.1301,24.1301,24.0221,24.0293,205100.0
2009-11-09 11:40:00,33.34,33.47,33.34,33.46,417000.0,24.0221,24.1157,24.0221,24.1085,417000.0
2009-11-09 11:50:00,33.47,33.5,33.44,33.47,193200.0,24.1157,24.1373,24.0941,24.1157,193200.0
2009-11-09 12:00:00,33.47,33.59,33.47,33.55,236800.0,24.1157,24.2022,24.1157,24.1734,236800.0
2009-11-09 12:10:00,33.56,33.67,33.55,33.66,220800.0,24.1806,24.2598,24.1734,24.2526,220800.0
2009-11-09 12:20:00,33.67,33.73,33.62,33.63,233800.0,24.2598,24.3031,24.2238,24.231,233800.0
2009-11-09 12:30:00,33.63,33.68,33.6,33.63,128400.0,24.231,24.267,24.2094,24.231,128400.0
2009-11-09 12:40:00,33.63,33.69,33.6,33.69,179300.0,24.231,24.2742,24.2094,24.2742,179300.0
2009-11-09 12:50:00,33.69,33.78,33.65,33.78,186500.0,24.2742,24.3391,24.2454,24.3391,186500.0
2009-11-09 13:00:00,33.78,33.83,33.72,33.74,188900.0,24.3391,24.3751,24.2959,24.3103,188900.0
2009-11-09 13:10:00,33.74,33.75,33.62,33.62,178000.0,24.3103,24.3175,24.2238,24.2238,178000.0
2009-11-09 13:20:00,33.63,33.66,33.6,33.66,147400.0,24.231,24.2526,24.2094,24.2526,147400.0
2009-11-09 13:30:00,33.66,33.76,33.64,33.75,181600.0,24.2526,24.3247,24.2382,24.3175,181600.0
2009-11-09 13:40:00,33.75,33.8,33.73,33.73,248900.0,24.3175,24.3535,24.3031,24.3031,248900.0
2009-11-09 13:50:00,33.74,33.78,33.65,33.78,192300.0,24.3103,24.3391,24.2454,24.3391,192300.0
2009-11-09 14:00:00,33.78,33.87,33.78,33.85,514600.0,24.3391,24.4039,24.3391,24.3895,514600.0
2009-11-09 14:10:00,33.85,33.88,33.85,33.86,256200.0,24.3895,24.4111,24.3895,24.3967,256200.0
2009-11-09 14:20:00,33.86,33.87,33.74,33.75,267400.0,24.3967,24.4039,24.3103,24.3175,267400.0
2009-11-09 14:30:00,33.76,33.85,33.74,33.84,434800.0,24.3247,24.3895,24.3103,24.3823,434800.0
2009-11-09 14:40:00,33.84,33.93,33.83,33.92,318400.0,24.3823,24.4472,24.3751,24.44,318400.0
2009-11-09 14:50:00,33.92,33.95,33.83,33.9,295600.0,24.44,24.4616,24.3751,24.4255,295600.0
2009-11-09 15:00:00,33.92,33.96,33.88,33.96,255300.0,24.44,24.4688,24.4111,24.4688,255300.0
2009-11-09 15:10:00,33.96,34.06,33.95,34.02,417500.0,24.4688,24.5408,24.4616,24.512,417500.0
2009-11-09 15:20:00,34.02,34.02,33.88,33.91,334600.0,24.512,24.512,24.4111,24.4328,334600.0
2009-11-09 15:30:00,33.91,33.93,33.8,33.85,450400.0,24.4328,24.4472,24.3535,24.3895,450400.0
2009-11-09 15:40:00,33.85,33.93,33.76,33.89,867900.0,24.3895,24.4472,24.3247,24.4183,867900.0
2009-11-09 15:50:00,33.89,33.93,33.87,33.91,1494600.0,24.4183,24.4472,24.4039,24.4328,1494600.0
2009-11-10 09:30:00,33.81,33.95,33.69,33.77,352400.0,24.3607,24.4616,24.2742,24.3319,352400.0
2009-11-10 09:40:00,33.77,33.8,33.65,33.73,348700.0,24.3319,24.3535,24.2454,24.3031,348700.0
2009-11-10 09:50:00,33.72,33.88,33.67,33.79,322900.0,24.2959,24.4111,24.2598,24.3463,322900.0
2009-11-10 10:00:00,33.79,33.79,33.65,33.71,365900.0,24.3463,24.3463,24.2454,24.2887,365900.0
2009-11-10 10:10:00,33.71,33.82,33.69,33.79,290400.0,24.2887,24.3679,24.2742,24.3463,290400.0
2009-11-10 10:20:00,33.79,33.79,33.66,33.77,256600.0,24.3463,24.3463,24.2526,24.3319,256600.0
2009-11-10 10:30:00,33.77,33.85,33.7,33.72,324400.0,24.3319,24.3895,24.2814,24.2959,324400.0
2009-11-10 10:40:00,33.72,33.79,33.71,33.77,312000.0,24.2959,24.3463,24.2887,24.3319,312000.0
2009-11-10 10:50:00,33.77,33.77,33.63,33.66,358500.0,24.3319,24.3319,24.231,24.2526,358500.0
2009-11-10 11:00:00,33.66,33.69,33.5,33.53,302300.0,24.2526,24.2742,24.1373,24.159,302300.0
2009-11-10 11:10:00,33.53,33.54,33.4,33.47,272900.0,24.159,24.1662,24.0653,24.1157,272900.0
2009-11-10 11:20:00,33.49,33.59,33.46,33.56,187600.0,24.1301,24.2022,24.1085,24.1806,187600.0
2009-11-10 11:30:00,33.56,33.59,33.47,33.57,370400.0,24.1806,24.2022,24.1157,24.1878,370400.0
2009-11-10 11:40:00,33.58,33.63,33.57,33.58,167600.0,24.195,24.231,24.1878,24.195,167600.0
2009-11-10 11:50:00,33.58,33.58,33.49,33.55,128400.0,24.195,24.195,24.1301,24.1734,128400.0
2009-11-10 12:00:00,33.54,33.55,33.44,33.49,213300.0,24.1662,24.1734,24.0941,24.1301,213300.0
2009-11-10 12:10:00,33.49,33.65,33.48,33.64,171900.0,24.1301,24.2454,24.1229,24.2382,171900.0
2009-11-10 12:20:00,33.65,33.67,33.49,33.49,192100.0,24.2454,24.2598,24.1301,24.1301,192100.0
2009-11-10 12:30:00,33.49,33.56,33.45,33.49,259300.0,24.1301,24.1806,24.1013,24.1301,259300.0
2009-11-10 12:40:00,33.5,33.58,33.49,33.57,138900.0,24.1373,24.195,24.1301,24.1878,138900.0
2009-11-10 12:50:00,33.58,33.74,33.54,33.69,231800.0,24.195,24.3103,24.1662,24.2742,231800.0
2009-11-10 13:00:00,33.69,33.71,33.62,33.65,145900.0,24.2742,24.2887,24.2238,24.2454,145900.0
2009-11-10 13:10:00,33.65,33.67,33.52,33.63,175500.0,24.2454,24.2598,24.1518,24.231,175500.0
2009-11-10 13:20:00,33.63,33.63,33.55,33.55,77400.0,24.231,24.231,24.1734,24.1734,77400.0
2009-11-10 13:30:00,33.55,33.64,33.51,33.55,129600.0,24.1734,24.2382,24.1445,24.1734,129600.0
2009-11-10 13:40:00,33.55,33.56,33.5,33.55,109800.0,24.1734,24.1806,24.1373,24.1734,109800.0
2009-11-10 13:50:00,33.55,33.64,33.53,33.64,288600.0,24.1734,24.2382,24.159,24.2382,288600.0
2009-11-10 14:00:00,33.63,33.75,33.61,33.75,233200.0,24.231,24.3175,24.2166,24.3175,233200.0
2009-11-10 14:10:00,33.74,33.74,33.66,33.68,121000.0,24.3103,24.3103,24.2526,24.267,121000.0
2009-11-10 14:20:00,33.68,33.83,33.65,33.82,144400.0,24.267,24.3751,24.2454,24.3679,144400.0
2009-11-10 14:30:00,33.81,33.89,33.79,33.85,269600.0,24.3607,24.4183,24.3463,24.3895,269600.0
2009-11-10 14:40:00,33.88,33.88,33.81,33.84,112200.0,24.4111,24.4111,24.3607,24.3823,112200.0
2009-11-10 14:50:00,33.85,33.89,33.81,33.86,186200.0,24.3895,24.4183,24.3607,24.3967,186200.0
2009-11-10 15:00:00,33.86,33.86,33.79,33.82,120300.0,24.3967,24.3967,24.3463,24.3679,120300.0
2009-11-10 15:10:00,33.83,33.88,33.78,33.83,352700.0,24.3751,24.4111,24.3391,24.3751,352700.0
2009-11-10 15:20:00,33.83,33.88,33.81,33.83,180600.0,24.3751,24.4111,24.3607,24.3751,180600.0
2009-11-10 15:30:00,33.84,33.84,33.75,33.78,370400.0,24.3823,24.3823,24.3175,24.3391,370400.0
2009-11-10 15:40:00,33.78,33.8,33.64,33.7,358900.0,24.3391,24.3535,24.2382,24.2814,358900.0
2009-11-10 15:50:00,33.7,33.74,33.67,33.72,575000.0,24.2814,24.3103,24.2598,24.2959,575000.0
2009-11-11 09:30:00,33.99,34.2,33.82,34.12,474900.0,24.4904,24.6417,24.3679,24.5841,474900.0
2009-11-11 09:40:00,34.11,34.2,34.02,34.08,400700.0,24.5769,24.6417,24.512,24.5552,400700.0
2009-11-11 09:50:00,34.09,34.12,33.98,34.09,397100.0,24.5624,24.5841,24.4832,24.5624,397100.0
2009-11-11 10:00:00,34.09,34.31,34.09,34.28,371800.0,24.5624,24.721,24.5624,24.6993,371800.0
2009-11-11 10:10:00,34.28,34.45,34.28,34.36,419700.0,24.6993,24.8218,24.6993,24.757,419700.0
2009-11-11 10:20:00,34.36,34.42,34.21,34.3,275900.0,24.757,24.8002,24.6489,24.7138,275900.0
2009-11-11 10:30:00,34.31,34.32,34.18,34.25,314000.0,24.721,24.7282,24.6273,24.6777,314000.0
2009-11-11 10:40:00,34.26,34.29,34.03,34.09,624000.0,24.6849,24.7066,24.5192,24.5624,624000.0
2009-11-11 10:50:00,34.08,34.08,33.92,33.98,429900.0,24.5552,24.5552,24.44,24.4832,429900.0
2009-11-11 11:00:00,33.98,34.09,33.92,33.93,331300.0,24.4832,24.5624,24.44,24.4472,331300.0
2009-11-11 11:10:00,33.92,33.94,33.73,33.82,441100.0,24.44,24.4544,24.3031,24.3679,441100.0
2009-11-11 11:20:00,33.82,34.07,33.8,33.88,247600.0,24.3679,24.548,24.3535,24.4111,247600.0
2009-11-11 11:30:00,33.88,33.94,33.79,33.89,137400.0,24.4111,24.4544,24.3463,24.4183,137400.0
2009-11-11 11:40:00,33.89,33.9,33.83,33.85,147800.0,24.4183,24.4255,24.3751,24.3895,147800.0
2009-11-11 11:50:00,33.85,33.85,33.61,33.66,441600.0,24.3895,24.3895,24.2166,24.2526,441600.0
2009-11-11 12:00:00,33.65,33.7,33.56,33.59,258400.0,24.2454,24.2814,24.1806,24.2022,258400.0
2009-11-11 12:10:00,33.6,33.68,33.59,33.63,178800.0,24.2094,24.267,24.2022,24.231,178800.0
2009-11-11 12:20:00,33.64,33.81,33.58,33.81,241400.0,24.2382,24.3607,24.195,24.3607,241400.0
2009-11-11 12:30:00,33.81,33.87,33.76,33.76,334300.0,24.3607,24.4039,24.3247,24.3247,334300.0
2009-11-11 12:40:00,33.76,33.78,33.68,33.71,271700.0,24.3247,24.3391,24.267,24.2887,271700.0
2009-11-11 12:50:00,33.71,33.76,33.6,33.68,438100.0,24.2887,24.3247,24.2094,24.267,438100.0
2009-11-11 13:00:00,33.69,33.69,33.65,33.67,132400.0,24.2742,24.2742,24.2454,24.2598,132400.0
2009-11-11 13:10:00,33.67,33.75,33.64,33.74,153000.0,24.2598,24.3175,24.2382,24.3103,153000.0
2009-11-11 13:20:00,33.75,33.8,33.7,33.71,116400.0,24.3175,24.3535,24.2814,24.2887,116400.0
2009-11-11 13:30:00,33.71,33.72,33.58,33.59,169400.0,24.2887,24.2959,24.195,24.2022,169400.0
2009-11-11 13:40:00,33.59,33.59,33.4,33.42,337200.0,24.2022,24.2022,24.0653,24.0797,337200.0
2009-11-11 13:50:00,33.42,33.56,33.4,33.55,238600.0,24.0797,24.1806,24.0653,24.1734,238600.0
2009-11-11 14:00:00,33.54,33.63,33.51,33.62,159600.0,24.1662,24.231,24.1445,24.2238,159600.0
2009-11-11 14:10:00,33.61,33.64,33.51,33.57,284700.0,24.2166,24.2382,24.1445,24.1878,284700.0
2009-11-11 14:20:00,33.56,33.63,33.55,33.6,274100.0,24.1806,24.231,24.1734,24.2094,274100.0
2009-11-11 14:30:00,33.6,33.74,33.59,33.71,311600.0,24.2094,24.3103,24.2022,24.2887,311600.0
2009-11-11 14:40:00,33.7,33.71,33.62,33.7,224100.0,24.2814,24.2887,24.2238,24.2814,224100.0
2009-11-11 14:50:00,33.7,33.83,33.69,33.81,392600.0,24.2814,24.3751,24.2742,24.3607,392600.0
2009-11-11 15:00:00,33.81,33.87,33.81,33.82,216100.0,24.3607,24.4039,24.3607,24.3679,216100.0
2009-11-11 15:10:00,33.82,33.82,33.7,33.72,281500.0,24.3679,24.3679,24.2814,24.2959,281500.0
2009-11-11 15:20:00,33.72,33.76,33.67,33.72,280100.0,24.2959,24.3247,24.2598,24.2959,280100.0
2009-11-11 15:30:00,33.72,33.8,33.69,33.75,282800.0,24.2959,24.3535,24.2742,24.3175,282800.0
2009-11-11 15:40:00,33.74,33.77,33.67,33.75,477100.0,24.3103,24.3319,24.2598,24.3175,477100.0
2009-11-11 15:50:00,33.74,33.75,33.67,33.74,699600.0,24.3103,24.3175,24.2598,24.3103,699600.0
2009-11-12 09:30:00,33.56,33.75,33.37,33.38,442800.0,24.1806,24.3175,24.0437,24.0509,442800.0
2009-11-12 09:40:00,33.4,33.49,33.21,33.45,462400.0,24.0653,24.1301,23.9284,24.1013,462400.0
2009-11-12 09:50:00,33.46,33.55,33.42,33.48,680200.0,24.1085,24.1734,24.0797,24.1229,680200.0
2009-11-12 10:00:00,33.48,33.51,33.4,33.41,373100.0,24.1229,24.1445,24.0653,24.0725,373100.0
2009-11-12 10:10:00,33.41,33.43,33.33,33.33,419100.0,24.0725,24.0869,24.0149,24.0149,419100.0
2009-11-12 10:20:00,33.33,33.4,33.32,33.36,291700.0,24.0149,24.0653,24.0076,24.0365,291700.0
2009-11-12 10:30:00,33.35,33.51,33.32,33.46,303300.0,24.0293,24.1445,24.0076,24.1085,303300.0
2009-11-12 10:40:00,33.46,33.54,33.42,33.47,330500.0,24.1085,24.1662,24.0797,24.1157,330500.0
2009-11-12 10:50:00,33.48,33.53,33.35,33.45,278900.0,24.1229,24.159,24.0293,24.1013,278900.0
2009-11-12 11:00:00,33.46,33.49,33.36,33.38,253300.0,24.1085,24.1301,24.0365,24.0509,253300.0
2009-11-12 11:10:00,33.39,33.4,33.29,33.37,261000.0,24.0581,24.0653,23.986,24.0437,261000.0
2009-11-12 11:20:00,33.36,33.44,33.35,33.37,178100.0,24.0365,24.0941,24.0293,24.0437,178100.0
2009-11-12 11:30:00,33.36,33.37,33.27,33.33,392200.0,24.0365,24.0437,23.9716,24.0149,392200.0
2009-11-12 11:40:00,33.32,33.4,33.27,33.36,152000.0,24.0076,24.0653,23.9716,24.0365,152000.0
2009-11-12 11:50:00,33.36,33.41,33.34,33.4,169200.0,24.0365,24.0725,24.0221,24.0653,169200.0
2009-11-12 12:00:00,33.4,33.47,33.37,33.43,165100.0,24.0653,24.1157,24.0437,24.0869,165100.0
2009-11-12 12:10:00,33.42,33.46,33.39,33.46,122400.0,24.0797,24.1085,24.0581,24.1085,122400.0
2009-11-12 12:20:00,33.45,33.49,33.38,33.4,134800.0,24.1013,24.1301,24.0509,24.0653,134800.0
2009-11-12 12:30:00,33.39,33.39,33.31,33.32,191800.0,24.0581,24.0581,24.0004,24.0076,191800.0
2009-11-12 12:40:00,33.32,33.48,33.31,33.48,154300.0,24.0076,24.1229,24.0004,24.1229,154300.0
2009-11-12 12:50:00,33.47,33.49,33.4,33.4,273000.0,24.1157,24.1301,24.0653,24.0653,273000.0
2009-11-12 13:00:00,33.4,33.43,33.3,33.33,270700.0,24.0653,24.0869,23.9932,24.0149,270700.0
2009-11-12 13:10:00,33.34,33.39,33.26,33.35,175500.0,24.0221,24.0581,23.9644,24.0293,175500.0
2009-11-12 13:20:00,33.36,33.36,33.26,33.29,156100.0,24.0365,24.0365,23.9644,23.986,156100.0
2009-11-12 13:30:00,33.29,33.37,33.28,33.34,161800.0,23.986,24.0437,23.9788,24.0221,161800.0
2009-11-12 13:40:00,33.34,33.42,33.28,33.37,127400.0,24.0221,24.0797,23.9788,24.0437,127400.0
2009-11-12 13:50:00,33.38,33.39,33.26,33.26,157600.0,24.0509,24.0581,23.9644,23.9644,157600.0
2009-11-12 14:00:00,33.28,33.29,33.21,33.24,234200.0,23.9788,23.986,23.9284,23.95,234200.0
2009-11-12 14:10:00,33.24,33.26,33.2,33.2,164200.0,23.95,23.9644,23.9212,23.9212,164200.0
2009-11-12 14:20:00,33.2,33.27,33.18,33.24,238600.0,23.9212,23.9716,23.9068,23.95,238600.0
2009-11-12 14:30:00,33.24,33.3,33.24,33.27,246600.0,23.95,23.9932,23.95,23.9716,246600.0
2009-11-12 14:40:00,33.28,33.28,33.09,33.09,239100.0,23.9788,23.9788,23.8419,23.8419,239100.0
2009-11-12 14:50:00,33.08,33.15,33.04,33.04,220700.0,23.8347,23.8852,23.8059,23.8059,220700.0
2009-11-12 15:00:00,33.05,33.1,33.0,33.02,554600.0,23.8131,23.8491,23.7771,23.7915,554600.0
2009-11-12 15:10:00,33.02,33.09,33.0,33.08,292300.0,23.7915,23.8419,23.7771,23.8347,292300.0
2009-11-12 15:20:00,33.07,33.09,32.95,33.01,276500.0,23.8275,23.8419,23.7411,23.7843,276500.0
2009-11-12 15:30:00,33.01,33.12,32.94,32.96,557500.0,23.7843,23.8635,23.7339,23.7483,557500.0
2009-11-12 15:40:00,32.96,33.07,32.94,32.98,530100.0,23.7483,23.8275,23.7339,23.7627,530100.0
2009-11-12 15:50:00,32.97,33.1,32.97,33.02,1033400.0,23.7555,23.8491,23.7555,23.7915,1033400.0
2009-11-13 09:30:00,33.13,33.18,32.7,32.83,366900.0,23.8707,23.9068,23.5609,23.6546,366900.0
2009-11-13 09:40:00,32.83,32.93,32.7,32.81,565300.0,23.6546,23.7266,23.5609,23.6402,565300.0
2009-11-13 09:50:00,32.8,32.92,32.7,32.81,457200.0,23.633,23.7194,23.5609,23.6402,457200.0
2009-11-13 10:00:00,32.81,32.98,32.78,32.9,272100.0,23.6402,23.7627,23.6186,23.705,272100.0
2009-11-13 10:10:00,32.9,32.94,32.84,32.86,222300.0,23.705,23.7339,23.6618,23.6762,222300.0
2009-11-13 10:20:00,32.86,33.03,32.86,32.96,391000.0,23.6762,23.7987,23.6762,23.7483,391000.0
2009-11-13 10:30:00,32.95,33.01,32.82,32.94,254900.0,23.7411,23.7843,23.6474,23.7339,254900.0
2009-11-13 10:40:00,32.95,33.13,32.91,33.06,344300.0,23.7411,23.8707,23.7122,23.8203,344300.0
2009-11-13 10:50:00,33.08,33.2,33.05,33.05,274300.0,23.8347,23.9212,23.8131,23.8131,274300.0
2009-11-13 11:00:00,33.05,33.12,33.0,33.04,242200.0,23.8131,23.8635,23.7771,23.8059,242200.0
2009-11-13 11:10:00,33.04,33.04,32.93,32.98,176000.0,23.8059,23.8059,23.7266,23.7627,176000.0
2009-11-13 11:20:00,32.97,32.98,32.91,32.95,158900.0,23.7555,23.7627,23.7122,23.7411,158900.0
2009-11-13 11:30:00,32.95,32.98,32.89,32.95,165200.0,23.7411,23.7627,23.6978,23.7411,165200.0
2009-11-13 11:40:00,32.95,32.96,32.88,32.93,180400.0,23.7411,23.7483,23.6906,23.7266,180400.0
2009-11-13 11:50:00,32.93,32.95,32.89,32.89,249300.0,23.7266,23.7411,23.6978,23.6978,249300.0
2009-11-13 12:00:00,32.89,32.99,32.88,32.92,182800.0,23.6978,23.7699,23.6906,23.7194,182800.0
2009-11-13 12:10:00,32.92,33.08,32.92,33.07,313600.0,23.7194,23.8347,23.7194,23.8275,313600.0
2009-11-13 12:20:00,33.07,33.18,33.05,33.15,219400.0,23.8275,23.9068,23.8131,23.8852,219400.0
2009-11-13 12:30:00,33.15,33.18,33.08,33.09,107800.0,23.8852,23.9068,23.8347,23.8419,107800.0
2009-11-13 12:40:00,33.09,33.11,33.0,33.0,147200.0,23.8419,23.8563,23.7771,23.7771,147200.0
2009-11-13 12:50:00,33.0,33.1,32.99,33.09,60100.0,23.7771,23.8491,23.7699,23.8419,60100.0
2009-11-13 13:00:00,33.1,33.11,33.05,33.05,82600.0,23.8491,23.8563,23.8131,23.8131,82600.0
2009-11-13 13:10:00,33.06,33.09,33.04,33.06,90800.0,23.8203,23.8419,23.8059,23.8203,90800.0
2009-11-13 13:20:00,33.05,33.12,33.05,33.1,107200.0,23.8131,23.8635,23.8131,23.8491,107200.0
2009-11-13 13:30:00,33.12,33.12,33.05,33.1,50000.0,23.8635,23.8635,23.8131,23.8491,50000.0
2009-11-13 13:40:00,33.1,33.1,33.04,33.05,112400.0,23.8491,23.8491,23.8059,23.8131,112400.0
2009-11-13 13:50:00,33.05,33.08,33.01,33.02,213600.0,23.8131,23.8347,23.7843,23.7915,213600.0
2009-11-13 14:00:00,33.01,33.02,32.96,33.0,144700.0,23.7843,23.7915,23.7483,23.7771,144700.0
2009-11-13 14:10:00,33.0,33.01,32.96,32.96,83500.0,23.7771,23.7843,23.7483,23.7483,83500.0
2009-11-13 14:20:00,32.96,32.97,32.82,32.84,218700.0,23.7483,23.7555,23.6474,23.6618,218700.0
2009-11-13 14:30:00,32.84,32.85,32.75,32.79,246100.0,23.6618,23.669,23.597,23.6258,246100.0
2009-11-13 14:40:00,32.78,32.91,32.78,32.87,274200.0,23.6186,23.7122,23.6186,23.6834,274200.0
2009-11-13 14:50:00,32.88,32.88,32.79,32.82,225300.0,23.6906,23.6906,23.6258,23.6474,225300.0
2009-11-13 15:00:00,32.83,32.91,32.78,32.87,272600.0,23.6546,23.7122,23.6186,23.6834,272600.0
2009-11-13 15:10:00,32.9,32.94,32.85,32.92,226600.0,23.705,23.7339,23.669,23.7194,226600.0
2009-11-13 15:20:00,32.92,32.98,32.88,32.95,217700.0,23.7194,23.7627,23.6906,23.7411,217700.0
2009-11-13 15:30:00,32.95,33.06,32.95,32.98,440600.0,23.7411,23.8203,23.7411,23.7627,440600.0
2009-11-13 15:40:00,32.99,33.13,32.99,33.13,399100.0,23.7699,23.8707,23.7699,23.8707,399100.0
2009-11-13 15:50:00,33.13,33.14,33.06,33.13,922400.0,23.8707,23.878,23.8203,23.8707,922400.0
2009-11-16 09:30:00,33.33,33.43,33.23,33.39,834700.0,24.0149,24.0869,23.9428,24.0581,834700.0
2009-11-16 09:40:00,33.39,33.73,33.39,33.65,734100.0,24.0581,24.3031,24.0581,24.2454,734100.0
2009-11-16 09:50:00,33.65,33.8,33.62,33.75,650900.0,24.2454,24.3535,24.2238,24.3175,650900.0
2009-11-16 10:00:00,33.74,34.07,33.73,34.02,852200.0,24.3103,24.548,24.3031,24.512,852200.0
2009-11-16 10:10:00,34.02,34.08,33.9,33.98,825600.0,24.512,24.5552,24.4255,24.4832,825600.0
2009-11-16 10:20:00,33.98,33.99,33.87,33.88,379900.0,24.4832,24.4904,24.4039,24.4111,379900.0
2009-11-16 10:30:00,33.89,34.0,33.83,33.99,357900.0,24.4183,24.4976,24.3751,24.4904,357900.0
2009-11-16 10:40:00,33.99,34.03,33.94,33.99,211300.0,24.4904,24.5192,24.4544,24.4904,211300.0
2009-11-16 10:50:00,33.99,34.07,33.97,34.04,167400.0,24.4904,24.548,24.476,24.5264,167400.0
2009-11-16 11:00:00,34.04,34.11,33.99,34.01,310200.0,24.5264,24.5769,24.4904,24.5048,310200.0
2009-11-16 11:10:00,34.01,34.01,33.9,33.94,279800.0,24.5048,24.5048,24.4255,24.4544,279800.0
2009-11-16 11:20:00,33.94,33.97,33.92,33.94,235900.0,24.4544,24.476,24.44,24.4544,235900.0
2009-11-16 11:30:00,33.94,34.01,33.93,33.99,216200.0,24.4544,24.5048,24.4472,24.4904,216200.0
2009-11-16 11:40:00,34.0,34.11,33.98,34.11,218400.0,24.4976,24.5769,24.4832,24.5769,218400.0
2009-11-16 11:50:00,34.11,34.2,33.83,33.9,564200.0,24.5769,24.6417,24.3751,24.4255,564200.0
2009-11-16 12:00:00,33.9,34.03,33.89,33.94,233900.0,24.4255,24.5192,24.4183,24.4544,233900.0
2009-11-16 12:10:00,33.94,34.01,33.87,33.93,299600.0,24.4544,24.5048,24.4039,24.4472,299600.0
2009-11-16 12:20:00,33.93,33.96,33.84,33.9,345200.0,24.4472,24.4688,24.3823,24.4255,345200.0
2009-11-16 12:30:00,33.9,33.9,33.82,33.89,190600.0,24.4255,24.4255,24.3679,24.4183,190600.0
2009-11-16 12:40:00,33.89,34.04,33.86,34.04,139600.0,24.4183,24.5264,24.3967,24.5264,139600.0
2009-11-16 12:50:00,34.05,34.09,34.0,34.07,205200.0,24.5336,24.5624,24.4976,24.548,205200.0
2009-11-16 13:00:00,34.06,34.14,34.02,34.11,225900.0,24.5408,24.5985,24.512,24.5769,225900.0
2009-11-16 13:10:00,34.12,34.14,34.04,34.11,243900.0,24.5841,24.5985,24.5264,24.5769,243900.0
2009-11-16 13:20:00,34.1,34.16,34.1,34.15,116700.0,24.5697,24.6129,24.5697,24.6057,116700.0
2009-11-16 13:30:00,34.16,34.21,34.15,34.2,203900.0,24.6129,24.6489,24.6057,24.6417,203900.0
2009-11-16 13:40:00,34.19,34.2,34.14,34.15,158500.0,24.6345,24.6417,24.5985,24.6057,158500.0
2009-11-16 13:50:00,34.15,34.2,34.12,34.19,150000.0,24.6057,24.6417,24.5841,24.6345,150000.0
2009-11-16 14:00:00,34.19,34.39,34.19,34.35,640900.0,24.6345,24.7786,24.6345,24.7498,640900.0
2009-11-16 14:10:00,34.35,34.42,34.26,34.34,579100.0,24.7498,24.8002,24.6849,24.7426,579100.0
2009-11-16 14:20:00,34.33,34.35,34.28,34.33,292800.0,24.7354,24.7498,24.6993,24.7354,292800.0
2009-11-16 14:30:00,34.33,34.53,34.33,34.49,411600.0,24.7354,24.8795,24.7354,24.8507,411600.0
2009-11-16 14:40:00,34.49,34.55,34.48,34.52,405100.0,24.8507,24.8939,24.8434,24.8723,405100.0
2009-11-16 14:50:00,34.52,34.53,34.44,34.48,452000.0,24.8723,24.8795,24.8146,24.8434,452000.0
2009-11-16 15:00:00,34.49,34.5,34.44,34.45,385100.0,24.8507,24.8579,24.8146,24.8218,385100.0
2009-11-16 15:10:00,34.45,34.46,34.13,34.13,1631300.0,24.8218,24.829,24.5913,24.5913,1631300.0
2009-11-16 15:20:00,34.13,34.32,34.0,34.08,2320900.0,24.5913,24.7282,24.4976,24.5552,2320900.0
2009-11-16 15:30:00,34.08,34.31,34.04,34.31,1196800.0,24.5552,24.721,24.5264,24.721,1196800.0
2009-11-16 15:40:00,34.31,34.39,34.21,34.22,1012200.0,24.721,24.7786,24.6489,24.6561,1012200.0
2009-11-16 15:50:00,34.22,34.29,34.21,34.23,1836100.0,24.6561,24.7066,24.6489,24.6633,1836100.0
2009-11-17 09:30:00,34.1,34.13,33.86,33.87,690500.0,24.5697,24.5913,24.3967,24.4039,690500.0
2009-11-17 09:40:00,33.87,34.12,33.87,33.96,686000.0,24.4039,24.5841,24.4039,24.4688,686000.0
2009-11-17 09:50:00,33.96,34.0,33.51,33.54,1017400.0,24.4688,24.4976,24.1445,24.1662,1017400.0
2009-11-17 10:00:00,33.53,33.7,33.52,33.67,714100.0,24.159,24.2814,24.1518,24.2598,714100.0
2009-11-17 10:10:00,33.67,33.73,33.5,33.73,434000.0,24.2598,24.3031,24.1373,24.3031,434000.0
2009-11-17 10:20:00,33.73,33.77,33.62,33.77,399100.0,24.3031,24.3319,24.2238,24.3319,399100.0
2009-11-17 10:30:00,33.76,33.76,33.41,33.45,546900.0,24.3247,24.3247,24.0725,24.1013,546900.0
2009-11-17 10:40:00,33.44,33.47,33.38,33.38,295000.0,24.0941,24.1157,24.0509,24.0509,295000.0
2009-11-17 10:50:00,33.38,33.5,33.35,33.49,170000.0,24.0509,24.1373,24.0293,24.1301,170000.0
2009-11-17 11:00:00,33.49,33.52,33.42,33.51,125800.0,24.1301,24.1518,24.0797,24.1445,125800.0
2009-11-17 11:10:00,33.49,33.61,33.4,33.43,481800.0,24.1301,24.2166,24.0653,24.0869,481800.0
2009-11-17 11:20:00,33.43,33.49,33.4,33.48,178500.0,24.0869,24.1301,24.0653,24.1229,178500.0
2009-11-17 11:30:00,33.49,33.5,33.44,33.47,116000.0,24.1301,24.1373,24.0941,24.1157,116000.0
2009-11-17 11:40:00,33.48,33.56,33.44,33.56,157900.0,24.1229,24.1806,24.0941,24.1806,157900.0
2009-11-17 11:50:00,33.56,33.59,33.53,33.58,149400.0,24.1806,24.2022,24.159,24.195,149400.0
2009-11-17 12:00:00,33.58,33.59,33.49,33.49,163600.0,24.195,24.2022,24.1301,24.1301,163600.0
2009-11-17 12:10:00,33.5,33.61,33.49,33.6,232700.0,24.1373,24.2166,24.1301,24.2094,232700.0
2009-11-17 12:20:00,33.61,33.73,33.6,33.6,234800.0,24.2166,24.3031,24.2094,24.2094,234800.0
2009-11-17 12:30:00,33.61,33.71,33.57,33.69,189100.0,24.2166,24.2887,24.1878,24.2742,189100.0
2009-11-17 12:40:00,33.69,33.73,33.65,33.66,213200.0,24.2742,24.3031,24.2454,24.2526,213200.0
2009-11-17 12:50:00,33.66,33.66,33.61,33.63,118400.0,24.2526,24.2526,24.2166,24.231,118400.0
2009-11-17 13:00:00,33.62,33.63,33.48,33.49,287800.0,24.2238,24.231,24.1229,24.1301,287800.0
2009-11-17 13:10:00,33.5,33.7,33.45,33.48,398600.0,24.1373,24.2814,24.1013,24.1229,398600.0
2009-11-17 13:20:00,33.48,33.53,33.46,33.47,211700.0,24.1229,24.159,24.1085,24.1157,211700.0
2009-11-17 13:30:00,33.47,33.48,33.45,33.46,59500.0,24.1157,24.1229,24.1013,24.1085,59500.0
2009-11-17 13:40:00,33.46,33.52,33.45,33.5,257800.0,24.1085,24.1518,24.1013,24.1373,257800.0
2009-11-17 13:50:00,33.5,33.5,33.42,33.42,193500.0,24.1373,24.1373,24.0797,24.0797,193500.0
2009-11-17 14:00:00,33.43,33.43,33.36,33.38,170100.0,24.0869,24.0869,24.0365,24.0509,170100.0
2009-11-17 14:10:00,33.38,33.48,33.36,33.4,171500.0,24.0509,24.1229,24.0365,24.0653,171500.0
2009-11-17 14:20:00,33.41,33.41,33.31,33.34,304600.0,24.0725,24.0725,24.0004,24.0221,304600.0
2009-11-17 14:30:00,33.34,33.35,33.28,33.31,228600.0,24.0221,24.0293,23.9788,24.0004,228600.0
2009-11-17 14:40:00,33.3,33.31,33.28,33.28,165800.0,23.9932,24.0004,23.9788,23.9788,165800.0
2009-11-17 14:50:00,33.28,33.4,33.24,33.3,310600.0,23.9788,24.0653,23.95,23.9932,310600.0
2009-11-17 15:00:00,33.3,33.4,33.27,33.39,393100.0,23.9932,24.0653,23.9716,24.0581,393100.0
2009-11-17 15:10:00,33.39,33.42,33.3,33.3,275100.0,24.0581,24.0797,23.9932,23.9932,275100.0
2009-11-17 15:20:00,33.31,33.34,33.27,33.27,187000.0,24.0004,24.0221,23.9716,23.9716,187000.0
2009-11-17 15:30:00,33.27,33.41,33.27,33.34,629300.0,23.9716,24.0725,23.9716,24.0221,629300.0
2009-11-17 15:40:00,33.34,33.52,33.34,33.52,660200.0,24.0221,24.1518,24.0221,24.1518,660200.0
2009-11-17 15:50:00,33.53,33.56,33.49,33.5,1201000.0,24.159,24.1806,24.1301,24.1373,1201000.0
2009-11-18 09:30:00,33.46,33.5,33.16,33.48,405200.0,24.1085,24.1373,23.8924,24.1229,405200.0
2009-11-18 09:40:00,33.49,33.66,33.38,33.55,394900.0,24.1301,24.2526,24.0509,24.1734,394900.0
2009-11-18 09:50:00,33.55,33.56,33.3,33.4,478900.0,24.1734,24.1806,23.9932,24.0653,478900.0
2009-11-18 10:00:00,33.39,33.4,33.31,33.35,290000.0,24.0581,24.0653,24.0004,24.0293,290000.0
2009-11-18 10:10:00,33.35,33.42,33.28,33.41,333600.0,24.0293,24.0797,23.9788,24.0725,333600.0
2009-11-18 10:20:00,33.41,33.44,33.29,33.3,479100.0,24.0725,24.0941,23.986,23.9932,479100.0
2009-11-18 10:30:00,33.3,33.3,33.2,33.29,351400.0,23.9932,23.9932,23.9212,23.986,351400.0
2009-11-18 10:40:00,33.29,33.36,33.27,33.35,208900.0,23.986,24.0365,23.9716,24.0293,208900.0
2009-11-18 10:50:00,33.35,33.37,33.24,33.27,144100.0,24.0293,24.0437,23.95,23.9716,144100.0
2009-11-18 11:00:00,33.28,33.35,33.25,33.29,208400.0,23.9788,24.0293,23.9572,23.986,208400.0
2009-11-18 11:10:00,33.3,33.3,33.17,33.22,167600.0,23.9932,23.9932,23.8996,23.9356,167600.0
2009-11-18 11:20:00,33.22,33.22,33.19,33.19,202000.0,23.9356,23.9356,23.914,23.914,202000.0
2009-11-18 11:30:00,33.19,33.2,33.01,33.01,218600.0,23.914,23.9212,23.7843,23.7843,218600.0
2009-11-18 11:40:00,33.02,33.08,32.97,32.99,358300.0,23.7915,23.8347,23.7555,23.7699,358300.0
2009-11-18 11:50:00,32.98,32.99,32.96,32.98,188900.0,23.7627,23.7699,23.7483,23.7627,188900.0
2009-11-18 12:00:00,32.98,33.05,32.87,33.04,345900.0,23.7627,23.8131,23.6834,23.8059,345900.0
2009-11-18 12:10:00,33.03,33.07,32.91,33.0,148600.0,23.7987,23.8275,23.7122,23.7771,148600.0
2009-11-18 12:20:00,32.99,33.09,32.98,33.08,199900.0,23.7699,23.8419,23.7627,23.8347,199900.0
2009-11-18 12:30:00,33.08,33.15,33.04,33.13,171700.0,23.8347,23.8852,23.8059,23.8707,171700.0
2009-11-18 12:40:00,33.12,33.18,33.11,33.11,137900.0,23.8635,23.9068,23.8563,23.8563,137900.0
2009-11-18 12:50:00,33.11,33.15,33.0,33.01,181400.0,23.8563,23.8852,23.7771,23.7843,181400.0
2009-11-18 13:00:00,33.02,33.03,32.94,32.99,173700.0,23.7915,23.7987,23.7339,23.7699,173700.0
2009-11-18 13:10:00,32.98,33.04,32.97,33.01,172700.0,23.7627,23.8059,23.7555,23.7843,172700.0
2009-11-18 13:20:00,33.01,33.02,32.96,33.0,156600.0,23.7843,23.7915,23.7483,23.7771,156600.0
2009-11-18 13:30:00,33.0,33.09,32.99,33.08,147200.0,23.7771,23.8419,23.7699,23.8347,147200.0
2009-11-18 13:40:00,33.08,33.12,33.01,33.01,126000.0,23.8347,23.8635,23.7843,23.7843,126000.0
2009-11-18 13:50:00,33.01,33.03,32.94,32.97,166000.0,23.7843,23.7987,23.7339,23.7555,166000.0
2009-11-18 14:00:00,32.97,33.09,32.97,33.08,180000.0,23.7555,23.8419,23.7555,23.8347,180000.0
2009-11-18 14:10:00,33.09,33.14,33.07,33.07,103200.0,23.8419,23.878,23.8275,23.8275,103200.0
2009-11-18 14:20:00,33.07,33.13,33.07,33.1,95400.0,23.8275,23.8707,23.8275,23.8491,95400.0
2009-11-18 14:30:00,33.11,33.11,33.05,33.07,99100.0,23.8563,23.8563,23.8131,23.8275,99100.0
2009-11-18 14:40:00,33.06,33.11,33.06,33.09,498000.0,23.8203,23.8563,23.8203,23.8419,498000.0
2009-11-18 14:50:00,33.1,33.13,33.06,33.13,274500.0,23.8491,23.8707,23.8203,23.8707,274500.0
2009-11-18 15:00:00,33.13,33.19,33.11,33.16,253500.0,23.8707,23.914,23.8563,23.8924,253500.0
2009-11-18 15:10:00,33.17,33.17,33.12,33.12,236500.0,23.8996,23.8996,23.8635,23.8635,236500.0
2009-11-18 15:20:00,33.12,33.14,33.08,33.12,249700.0,23.8635,23.878,23.8347,23.8635,249700.0
2009-11-18 15:30:00,33.12,33.12,33.05,33.09,295100.0,23.8635,23.8635,23.8131,23.8419,295100.0
2009-11-18 15:40:00,33.09,33.17,33.07,33.17,434800.0,23.8419,23.8996,23.8275,23.8996,434800.0
2009-11-18 15:50:00,33.17,33.34,33.17,33.33,1129900.0,23.8996,24.0221,23.8996,24.0149,1129900.0
2009-11-19 09:30:00,33.01,33.09,32.8,32.85,459500.0,23.7843,23.8419,23.633,23.669,459500.0
2009-11-19 09:40:00,32.85,32.85,32.62,32.73,566700.0,23.669,23.669,23.5033,23.5825,566700.0
2009-11-19 09:50:00,32.73,32.83,32.66,32.73,320200.0,23.5825,23.6546,23.5321,23.5825,320200.0
2009-11-19 10:00:00,32.73,32.77,32.62,32.66,301100.0,23.5825,23.6114,23.5033,23.5321,301100.0
2009-11-19 10:10:00,32.67,32.71,32.59,32.63,233700.0,23.5393,23.5681,23.4817,23.5105,233700.0
2009-11-19 10:20:00,32.63,32.7,32.51,32.54,400700.0,23.5105,23.5609,23.424,23.4456,400700.0
2009-11-19 10:30:00,32.55,32.55,32.36,32.42,372500.0,23.4528,23.4528,23.316,23.3592,372500.0
2009-11-19 10:40:00,32.42,32.43,32.29,32.36,352200.0,23.3592,23.3664,23.2655,23.316,352200.0
2009-11-19 10:50:00,32.35,32.39,32.31,32.31,220800.0,23.3087,23.3376,23.2799,23.2799,220800.0
2009-11-19 11:00:00,32.31,32.36,32.27,32.34,248900.0,23.2799,23.316,23.2511,23.3015,248900.0
2009-11-19 11:10:00,32.34,32.47,32.33,32.43,126600.0,23.3015,23.3952,23.2943,23.3664,126600.0
2009-11-19 11:20:00,32.43,32.5,32.4,32.5,107900.0,23.3664,23.4168,23.3448,23.4168,107900.0
2009-11-19 11:30:00,32.5,32.5,32.38,32.44,110400.0,23.4168,23.4168,23.3304,23.3736,110400.0
2009-11-19 11:40:00,32.44,32.51,32.39,32.41,104400.0,23.3736,23.424,23.3376,23.352,104400.0
2009-11-19 11:50:00,32.4,32.51,32.4,32.45,118700.0,23.3448,23.424,23.3448,23.3808,118700.0
2009-11-19 12:00:00,32.45,32.5,32.41,32.46,150300.0,23.3808,23.4168,23.352,23.388,150300.0
2009-11-19 12:10:00,32.46,32.49,32.43,32.47,94400.0,23.388,23.4096,23.3664,23.3952,94400.0
2009-11-19 12:20:00,32.48,32.48,32.39,32.39,123500.0,23.4024,23.4024,23.3376,23.3376,123500.0
2009-11-19 12:30:00,32.4,32.44,32.38,32.42,182300.0,23.3448,23.3736,23.3304,23.3592,182300.0
2009-11-19 12:40:00,32.41,32.45,32.3,32.31,192500.0,23.352,23.3808,23.2727,23.2799,192500.0
2009-11-19 12:50:00,32.32,32.32,32.21,32.27,231300.0,23.2871,23.2871,23.2079,23.2511,231300.0
2009-11-19 13:00:00,32.27,32.3,32.24,32.24,87000.0,23.2511,23.2727,23.2295,23.2295,87000.0
2009-11-19 13:10:00,32.24,32.24,32.18,32.18,220000.0,23.2295,23.2295,23.1863,23.1863,220000.0
2009-11-19 13:20:00,32.19,32.26,32.19,32.24,117000.0,23.1935,23.2439,23.1935,23.2295,117000.0
2009-11-19 13:30:00,32.24,32.28,32.23,32.27,116800.0,23.2295,23.2583,23.2223,23.2511,116800.0
2009-11-19 13:40:00,32.27,32.27,32.24,32.27,74600.0,23.2511,23.2511,23.2295,23.2511,74600.0
2009-11-19 13:50:00,32.27,32.34,32.26,32.31,154500.0,23.2511,23.3015,23.2439,23.2799,154500.0
2009-11-19 14:00:00,32.3,32.31,32.17,32.19,221200.0,23.2727,23.2799,23.1791,23.1935,221200.0
2009-11-19 14:10:00,32.19,32.23,32.17,32.2,159100.0,23.1935,23.2223,23.1791,23.2007,159100.0
2009-11-19 14:20:00,32.2,32.31,32.19,32.26,187300.0,23.2007,23.2799,23.1935,23.2439,187300.0
2009-11-19 14:30:00,32.25,32.34,32.25,32.29,187000.0,23.2367,23.3015,23.2367,23.2655,187000.0
2009-11-19 14:40:00,32.29,32.37,32.27,32.3,231200.0,23.2655,23.3232,23.2511,23.2727,231200.0
2009-11-19 14:50:00,32.3,32.39,32.22,32.23,301800.0,23.2727,23.3376,23.2151,23.2223,301800.0
2009-11-19 15:00:00,32.24,32.32,32.18,32.31,311100.0,23.2295,23.2871,23.1863,23.2799,311100.0
2009-11-19 15:10:00,32.3,32.36,32.27,32.33,264500.0,23.2727,23.316,23.2511,23.2943,264500.0
2009-11-19 15:20:00,32.34,32.38,32.27,32.3,402100.0,23.3015,23.3304,23.2511,23.2727,402100.0
2009-11-19 15:30:00,32.3,32.3,32.17,32.24,488700.0,23.2727,23.2727,23.1791,23.2295,488700.0
2009-11-19 15:40:00,32.23,32.41,32.23,32.38,621800.0,23.2223,23.352,23.2223,23.3304,621800.0
2009-11-19 15:50:00,32.41,32.42,32.27,32.31,1557200.0,23.352,23.3592,23.2511,23.2799,1557200.0
2009-11-20 09:30:00,32.42,32.55,32.22,32.43,1574400.0,23.3592,23.4528,23.2151,23.3664,1574400.0
2009-11-20 09:40:00,32.44,32.8,32.43,32.69,901500.0,23.3736,23.633,23.3664,23.5537,901500.0
2009-11-20 09:50:00,32.68,32.76,32.64,32.73,323200.0,23.5465,23.6042,23.5177,23.5825,323200.0
2009-11-20 10:00:00,32.72,32.73,32.44,32.55,408300.0,23.5753,23.5825,23.3736,23.4528,408300.0
2009-11-20 10:10:00,32.54,32.64,32.5,32.62,232200.0,23.4456,23.5177,23.4168,23.5033,232200.0
2009-11-20 10:20:00,32.61,32.64,32.46,32.53,239800.0,23.4961,23.5177,23.388,23.4384,239800.0
2009-11-20 10:30:00,32.53,32.57,32.48,32.57,242900.0,23.4384,23.4673,23.4024,23.4673,242900.0
2009-11-20 10:40:00,32.56,32.57,32.21,32.27,650000.0,23.4601,23.4673,23.2079,23.2511,650000.0
2009-11-20 10:50:00,32.27,32.29,32.1,32.11,333800.0,23.2511,23.2655,23.1286,23.1358,333800.0
2009-11-20 11:00:00,32.1,32.28,32.09,32.24,250600.0,23.1286,23.2583,23.1214,23.2295,250600.0
2009-11-20 11:10:00,32.25,32.27,32.17,32.21,155300.0,23.2367,23.2511,23.1791,23.2079,155300.0
2009-11-20 11:20:00,32.22,32.22,32.07,32.11,207400.0,23.2151,23.2151,23.107,23.1358,207400.0
2009-11-20 11:30:00,32.12,32.22,32.12,32.18,162800.0,23.143,23.2151,23.143,23.1863,162800.0
2009-11-20 11:40:00,32.18,32.26,32.14,32.25,158000.0,23.1863,23.2439,23.1574,23.2367,158000.0
2009-11-20 11:50:00,32.25,32.29,32.24,32.27,166800.0,23.2367,23.2655,23.2295,23.2511,166800.0
2009-11-20 12:00:00,32.26,32.26,32.18,32.2,162600.0,23.2439,23.2439,23.1863,23.2007,162600.0
2009-11-20 12:10:00,32.2,32.21,32.14,32.14,90200.0,23.2007,23.2079,23.1574,23.1574,90200.0
2009-11-20 12:20:00,32.15,32.16,32.09,32.1,159800.0,23.1646,23.1718,23.1214,23.1286,159800.0
2009-11-20 12:30:00,32.1,32.15,32.06,32.13,194700.0,23.1286,23.1646,23.0998,23.1502,194700.0
2009-11-20 12:40:00,32.13,32.16,32.12,32.14,93100.0,23.1502,23.1718,23.143,23.1574,93100.0
2009-11-20 12:50:00,32.14,32.19,32.11,32.17,86100.0,23.1574,23.1935,23.1358,23.1791,86100.0
2009-11-20 13:00:00,32.17,32.2,32.15,32.15,133100.0,23.1791,23.2007,23.1646,23.1646,133100.0
2009-11-20 13:10:00,32.15,32.16,32.13,32.14,56400.0,23.1646,23.1718,23.1502,23.1574,56400.0
2009-11-20 13:20:00,32.13,32.16,32.11,32.15,85500.0,23.1502,23.1718,23.1358,23.1646,85500.0
2009-11-20 13:30:00,32.15,32.18,32.1,32.11,104300.0,23.1646,23.1863,23.1286,23.1358,104300.0
2009-11-20 13:40:00,32.11,32.24,32.07,32.23,182600.0,23.1358,23.2295,23.107,23.2223,182600.0
2009-11-20 13:50:00,32.23,32.25,32.18,32.18,160200.0,23.2223,23.2367,23.1863,23.1863,160200.0
2009-11-20 14:00:00,32.18,32.25,32.15,32.16,133900.0,23.1863,23.2367,23.1646,23.1718,133900.0
2009-11-20 14:10:00,32.16,32.2,32.15,32.2,92000.0,23.1718,23.2007,23.1646,23.2007,92000.0
2009-11-20 14:20:00,32.2,32.23,32.19,32.22,154600.0,23.2007,23.2223,23.1935,23.2151,154600.0
2009-11-20 14:30:00,32.22,32.27,32.21,32.25,223700.0,23.2151,23.2511,23.2079,23.2367,223700.0
2009-11-20 14:40:00,32.24,32.26,32.22,32.26,208400.0,23.2295,23.2439,23.2151,23.2439,208400.0
2009-11-20 14:50:00,32.25,32.27,32.25,32.26,146200.0,23.2367,23.2511,23.2367,23.2439,146200.0
2009-11-20 15:00:00,32.26,32.26,32.21,32.24,236300.0,23.2439,23.2439,23.2079,23.2295,236300.0
2009-11-20 15:10:00,32.24,32.24,32.2,32.2,203400.0,23.2295,23.2295,23.2007,23.2007,203400.0
2009-11-20 15:20:00,32.21,32.25,32.2,32.22,281700.0,23.2079,23.2367,23.2007,23.2151,281700.0
2009-11-20 15:30:00,32.22,32.25,32.2,32.23,323900.0,23.2151,23.2367,23.2007,23.2223,323900.0
2009-11-20 15:40:00,32.22,32.22,32.15,32.18,465500.0,23.2151,23.2151,23.1646,23.1863,465500.0
2009-11-20 15:50:00,32.18,32.19,32.09,32.11,924900.0,23.1863,23.1935,23.1214,23.1358,924900.0
2009-11-23 09:30:00,32.4,33.03,32.4,32.95,805500.0,23.3448,23.7987,23.3448,23.7411,805500.0
2009-11-23 09:40:00,32.95,33.0,32.81,32.87,677700.0,23.7411,23.7771,23.6402,23.6834,677700.0
2009-11-23 09:50:00,32.87,32.88,32.73,32.88,579800.0,23.6834,23.6906,23.5825,23.6906,579800.0
2009-11-23 10:00:00,32.83,33.03,32.8,32.97,790900.0,23.6546,23.7987,23.633,23.7555,790900.0
2009-11-23 10:10:00,32.96,33.02,32.88,32.88,315800.0,23.7483,23.7915,23.6906,23.6906,315800.0
2009-11-23 10:20:00,32.89,32.93,32.82,32.89,223700.0,23.6978,23.7266,23.6474,23.6978,223700.0
2009-11-23 10:30:00,32.88,33.0,32.88,32.91,199100.0,23.6906,23.7771,23.6906,23.7122,199100.0
2009-11-23 10:40:00,32.91,32.92,32.81,32.82,200300.0,23.7122,23.7194,23.6402,23.6474,200300.0
2009-11-23 10:50:00,32.82,32.86,32.74,32.8,235700.0,23.6474,23.6762,23.5897,23.633,235700.0
2009-11-23 11:00:00,32.8,32.88,32.77,32.83,125400.0,23.633,23.6906,23.6114,23.6546,125400.0
2009-11-23 11:10:00,32.84,32.87,32.8,32.81,77100.0,23.6618,23.6834,23.633,23.6402,77100.0
2009-11-23 11:20:00,32.81,32.83,32.77,32.79,104900.0,23.6402,23.6546,23.6114,23.6258,104900.0
2009-11-23 11:30:00,32.79,32.9,32.79,32.83,119300.0,23.6258,23.705,23.6258,23.6546,119300.0
2009-11-23 11:40:00,32.83,32.87,32.82,32.86,105700.0,23.6546,23.6834,23.6474,23.6762,105700.0
2009-11-23 11:50:00,32.87,32.89,32.81,32.81,84300.0,23.6834,23.6978,23.6402,23.6402,84300.0
2009-11-23 12:00:00,32.81,32.84,32.8,32.84,98100.0,23.6402,23.6618,23.633,23.6618,98100.0
2009-11-23 12:10:00,32.85,32.85,32.78,32.82,91000.0,23.669,23.669,23.6186,23.6474,91000.0
2009-11-23 12:20:00,32.81,32.87,32.79,32.81,105600.0,23.6402,23.6834,23.6258,23.6402,105600.0
2009-11-23 12:30:00,32.8,32.81,32.73,32.76,160800.0,23.633,23.6402,23.5825,23.6042,160800.0
2009-11-23 12:40:00,32.77,32.79,32.7,32.7,146500.0,23.6114,23.6258,23.5609,23.5609,146500.0
2009-11-23 12:50:00,32.71,32.74,32.67,32.72,81100.0,23.5681,23.5897,23.5393,23.5753,81100.0
2009-11-23 13:00:00,32.72,32.72,32.67,32.68,37300.0,23.5753,23.5753,23.5393,23.5465,37300.0
2009-11-23 13:10:00,32.69,32.71,32.65,32.71,79400.0,23.5537,23.5681,23.5249,23.5681,79400.0
2009-11-23 13:20:00,32.71,32.72,32.62,32.63,95200.0,23.5681,23.5753,23.5033,23.5105,95200.0
2009-11-23 13:30:00,32.63,32.68,32.6,32.66,74100.0,23.5105,23.5465,23.4889,23.5321,74100.0
2009-11-23 13:40:00,32.67,32.75,32.58,32.58,190200.0,23.5393,23.597,23.4745,23.4745,190200.0
2009-11-23 13:50:00,32.58,32.61,32.56,32.58,162400.0,23.4745,23.4961,23.4601,23.4745,162400.0
2009-11-23 14:00:00,32.58,32.59,32.52,32.52,110200.0,23.4745,23.4817,23.4312,23.4312,110200.0
2009-11-23 14:10:00,32.52,32.78,32.48,32.55,309000.0,23.4312,23.6186,23.4024,23.4528,309000.0
2009-11-23 14:20:00,32.55,32.61,32.53,32.6,113000.0,23.4528,23.4961,23.4384,23.4889,113000.0
2009-11-23 14:30:00,32.6,32.61,32.56,32.6,83100.0,23.4889,23.4961,23.4601,23.4889,83100.0
2009-11-23 14:40:00,32.6,32.65,32.58,32.62,106400.0,23.4889,23.5249,23.4745,23.5033,106400.0
2009-11-23 14:50:00,32.62,32.64,32.59,32.59,62800.0,23.5033,23.5177,23.4817,23.4817,62800.0
2009-11-23 15:00:00,32.58,32.67,32.58,32.66,169400.0,23.4745,23.5393,23.4745,23.5321,169400.0
2009-11-23 15:10:00,32.66,32.68,32.61,32.62,127300.0,23.5321,23.5465,23.4961,23.5033,127300.0
2009-11-23 15:20:00,32.63,32.63,32.55,32.59,207900.0,23.5105,23.5105,23.4528,23.4817,207900.0
2009-11-23 15:30:00,32.6,32.6,32.46,32.5,288500.0,23.4889,23.4889,23.388,23.4168,288500.0
2009-11-23 15:40:00,32.51,32.54,32.43,32.51,519500.0,23.424,23.4456,23.3664,23.424,519500.0
2009-11-23 15:50:00,32.52,32.63,32.48,32.61,821800.0,23.4312,23.5105,23.4024,23.4961,821800.0
2009-11-24 09:30:00,32.64,32.65,32.21,32.23,569400.0,23.5177,23.5249,23.2079,23.2223,569400.0
2009-11-24 09:40:00,32.23,32.43,32.21,32.31,409400.0,23.2223,23.3664,23.2079,23.2799,409400.0
2009-11-24 09:50:00,32.32,32.32,32.09,32.25,465700.0,23.2871,23.2871,23.1214,23.2367,465700.0
2009-11-24 10:00:00,32.24,32.43,32.17,32.23,501100.0,23.2295,23.3664,23.1791,23.2223,501100.0
2009-11-24 10:10:00,32.22,32.24,32.14,32.19,219400.0,23.2151,23.2295,23.1574,23.1935,219400.0
2009-11-24 10:20:00,32.18,32.2,32.12,32.13,116400.0,23.1863,23.2007,23.143,23.1502,116400.0
2009-11-24 10:30:00,32.13,32.27,32.11,32.26,298800.0,23.1502,23.2511,23.1358,23.2439,298800.0
2009-11-24 10:40:00,32.25,32.38,32.19,32.33,397100.0,23.2367,23.3304,23.1935,23.2943,397100.0
2009-11-24 10:50:00,32.35,32.37,32.29,32.36,108800.0,23.3087,23.3232,23.2655,23.316,108800.0
2009-11-24 11:00:00,32.36,32.39,32.34,32.38,150700.0,23.316,23.3376,23.3015,23.3304,150700.0
2009-11-24 11:10:00,32.38,32.39,32.22,32.23,170100.0,23.3304,23.3376,23.2151,23.2223,170100.0
2009-11-24 11:20:00,32.22,32.24,32.13,32.14,190500.0,23.2151,23.2295,23.1502,23.1574,190500.0
2009-11-24 11:30:00,32.14,32.15,32.09,32.1,225200.0,23.1574,23.1646,23.1214,23.1286,225200.0
2009-11-24 11:40:00,32.1,32.13,32.06,32.13,204300.0,23.1286,23.1502,23.0998,23.1502,204300.0
2009-11-24 11:50:00,32.13,32.17,32.1,32.16,102900.0,23.1502,23.1791,23.1286,23.1718,102900.0
2009-11-24 12:00:00,32.17,32.18,32.1,32.14,127800.0,23.1791,23.1863,23.1286,23.1574,127800.0
2009-11-24 12:10:00,32.13,32.17,32.11,32.14,92900.0,23.1502,23.1791,23.1358,23.1574,92900.0
2009-11-24 12:20:00,32.14,32.16,32.1,32.11,42100.0,23.1574,23.1718,23.1286,23.1358,42100.0
2009-11-24 12:30:00,32.11,32.12,32.08,32.1,116800.0,23.1358,23.143,23.1142,23.1286,116800.0
2009-11-24 12:40:00,32.1,32.11,32.06,32.08,117500.0,23.1286,23.1358,23.0998,23.1142,117500.0
2009-11-24 12:50:00,32.08,32.12,32.08,32.12,80600.0,23.1142,23.143,23.1142,23.143,80600.0
2009-11-24 13:00:00,32.11,32.21,32.11,32.21,248900.0,23.1358,23.2079,23.1358,23.2079,248900.0
2009-11-24 13:10:00,32.18,32.29,32.18,32.19,206600.0,23.1863,23.2655,23.1863,23.1935,206600.0
2009-11-24 13:20:00,32.19,32.2,32.15,32.17,57600.0,23.1935,23.2007,23.1646,23.1791,57600.0
2009-11-24 13:30:00,32.17,32.19,32.15,32.19,58900.0,23.1791,23.1935,23.1646,23.1935,58900.0
2009-11-24 13:40:00,32.19,32.19,32.15,32.16,48900.0,23.1935,23.1935,23.1646,23.1718,48900.0
2009-11-24 13:50:00,32.15,32.17,32.13,32.15,87500.0,23.1646,23.1791,23.1502,23.1646,87500.0
2009-11-24 14:00:00,32.15,32.18,32.1,32.15,199400.0,23.1646,23.1863,23.1286,23.1646,199400.0
2009-11-24 14:10:00,32.15,32.25,32.14,32.24,114800.0,23.1646,23.2367,23.1574,23.2295,114800.0
2009-11-24 14:20:00,32.24,32.24,32.17,32.18,169100.0,23.2295,23.2295,23.1791,23.1863,169100.0
2009-11-24 14:30:00,32.17,32.19,32.15,32.18,118100.0,23.1791,23.1935,23.1646,23.1863,118100.0
2009-11-24 14:40:00,32.17,32.3,32.17,32.28,195300.0,23.1791,23.2727,23.1791,23.2583,195300.0
2009-11-24 14:50:00,32.28,32.3,32.2,32.21,160100.0,23.2583,23.2727,23.2007,23.2079,160100.0
2009-11-24 15:00:00,32.22,32.24,32.15,32.17,201600.0,23.2151,23.2295,23.1646,23.1791,201600.0
2009-11-24 15:10:00,32.17,32.19,32.13,32.14,178800.0,23.1791,23.1935,23.1502,23.1574,178800.0
2009-11-24 15:20:00,32.13,32.16,32.1,32.11,217700.0,23.1502,23.1718,23.1286,23.1358,217700.0
2009-11-24 15:30:00,32.1,32.14,32.1,32.12,256000.0,23.1286,23.1574,23.1286,23.143,256000.0
2009-11-24 15:40:00,32.11,32.13,32.02,32.09,671300.0,23.1358,23.1502,23.071,23.1214,671300.0
2009-11-24 15:50:00,32.08,32.14,32.08,32.11,715700.0,23.1142,23.1574,23.1142,23.1358,715700.0
2009-11-25 09:30:00,32.19,32.19,31.77,31.89,634600.0,23.1935,23.1935,22.8908,22.9773,634600.0
2009-11-25 09:40:00,31.89,31.93,31.82,31.86,620800.0,22.9773,23.0061,22.9269,22.9557,620800.0
2009-11-25 09:50:00,31.85,31.93,31.85,31.89,206800.0,22.9485,23.0061,22.9485,22.9773,206800.0
2009-11-25 10:00:00,31.9,31.94,31.8,31.83,415300.0,22.9845,23.0133,22.9125,22.9341,415300.0
2009-11-25 10:10:00,31.82,31.84,31.71,31.75,451800.0,22.9269,22.9413,22.8476,22.8764,451800.0
2009-11-25 10:20:00,31.75,31.76,31.62,31.63,454900.0,22.8764,22.8836,22.7828,22.79,454900.0
2009-11-25 10:30:00,31.63,31.63,31.53,31.57,358500.0,22.79,22.79,22.7179,22.7467,358500.0
2009-11-25 10:40:00,31.57,31.57,31.51,31.52,248500.0,22.7467,22.7467,22.7035,22.7107,248500.0
2009-11-25 10:50:00,31.52,31.54,31.5,31.54,157300.0,22.7107,22.7251,22.6963,22.7251,157300.0
2009-11-25 11:00:00,31.54,31.75,31.54,31.74,604800.0,22.7251,22.8764,22.7251,22.8692,604800.0
2009-11-25 11:10:00,31.75,31.75,31.62,31.66,311000.0,22.8764,22.8764,22.7828,22.8116,311000.0
2009-11-25 11:20:00,31.67,31.67,31.5,31.51,335500.0,22.8188,22.8188,22.6963,22.7035,335500.0
2009-11-25 11:30:00,31.51,31.52,31.43,31.51,337600.0,22.7035,22.7107,22.6459,22.7035,337600.0
2009-11-25 11:40:00,31.51,31.6,31.5,31.58,317100.0,22.7035,22.7684,22.6963,22.7539,317100.0
2009-11-25 11:50:00,31.58,31.62,31.48,31.5,457500.0,22.7539,22.7828,22.6819,22.6963,457500.0
2009-11-25 12:00:00,31.5,31.72,31.36,31.4,592700.0,22.6963,22.8548,22.5954,22.6243,592700.0
2009-11-25 12:10:00,31.41,31.42,31.3,31.42,586600.0,22.6315,22.6387,22.5522,22.6387,586600.0
2009-11-25 12:20:00,31.42,31.51,31.41,31.5,325000.0,22.6387,22.7035,22.6315,22.6963,325000.0
2009-11-25 12:30:00,31.5,31.54,31.42,31.42,265900.0,22.6963,22.7251,22.6387,22.6387,265900.0
2009-11-25 12:40:00,31.42,31.48,31.42,31.48,128800.0,22.6387,22.6819,22.6387,22.6819,128800.0
2009-11-25 12:50:00,31.48,31.51,31.47,31.51,233100.0,22.6819,22.7035,22.6747,22.7035,233100.0
2009-11-25 13:00:00,31.5,31.54,31.49,31.53,188300.0,22.6963,22.7251,22.6891,22.7179,188300.0
2009-11-25 13:10:00,31.52,31.57,31.51,31.51,189100.0,22.7107,22.7467,22.7035,22.7035,189100.0
2009-11-25 13:20:00,31.51,31.52,31.39,31.43,254800.0,22.7035,22.7107,22.617,22.6459,254800.0
2009-11-25 13:30:00,31.43,31.46,31.42,31.46,207200.0,22.6459,22.6675,22.6387,22.6675,207200.0
2009-11-25 13:40:00,31.45,31.47,31.39,31.39,154300.0,22.6603,22.6747,22.617,22.617,154300.0
2009-11-25 13:50:00,31.4,31.43,31.37,31.38,386900.0,22.6243,22.6459,22.6026,22.6098,386900.0
2009-11-25 14:00:00,31.38,31.41,31.27,31.31,560400.0,22.6098,22.6315,22.5306,22.5594,560400.0
2009-11-25 14:10:00,31.3,31.55,31.27,31.29,408200.0,22.5522,22.7323,22.5306,22.545,408200.0
2009-11-25 14:20:00,31.29,31.38,31.29,31.36,290700.0,22.545,22.6098,22.545,22.5954,290700.0
2009-11-25 14:30:00,31.35,31.36,31.3,31.33,166900.0,22.5882,22.5954,22.5522,22.5738,166900.0
2009-11-25 14:40:00,31.33,31.42,31.32,31.39,262900.0,22.5738,22.6387,22.5666,22.617,262900.0
2009-11-25 14:50:00,31.4,31.41,31.38,31.4,243800.0,22.6243,22.6315,22.6098,22.6243,243800.0
2009-11-25 15:00:00,31.4,31.41,31.37,31.39,337400.0,22.6243,22.6315,22.6026,22.617,337400.0
2009-11-25 15:10:00,31.39,31.4,31.37,31.37,185000.0,22.617,22.6243,22.6026,22.6026,185000.0
2009-11-25 15:20:00,31.38,31.47,31.37,31.47,371700.0,22.6098,22.6747,22.6026,22.6747,371700.0
2009-11-25 15:30:00,31.46,31.47,31.44,31.45,287900.0,22.6675,22.6747,22.6531,22.6603,287900.0
2009-11-25 15:40:00,31.45,31.46,31.36,31.38,535200.0,22.6603,22.6675,22.5954,22.6098,535200.0
2009-11-25 15:50:00,31.37,31.41,31.37,31.4,1059500.0,22.6026,22.6315,22.6026,22.6243,1059500.0
2009-11-27 09:30:00,30.34,30.48,29.99,30.45,1675300.0,21.8605,21.9614,21.6083,21.9398,1675300.0
2009-11-27 09:40:00,30.45,30.78,30.37,30.54,1256400.0,21.9398,22.1775,21.8821,22.0046,1256400.0
2009-11-27 09:50:00,30.53,30.59,30.39,30.43,538400.0,21.9974,22.0406,21.8965,21.9254,538400.0
2009-11-27 10:00:00,30.42,30.57,30.4,30.49,676600.0,21.9181,22.0262,21.9037,21.9686,676600.0
2009-11-27 10:10:00,30.5,30.56,30.45,30.55,485600.0,21.9758,22.019,21.9398,22.0118,485600.0
2009-11-27 10:20:00,30.55,30.57,30.5,30.54,246500.0,22.0118,22.0262,21.9758,22.0046,246500.0
2009-11-27 10:30:00,30.54,30.54,30.46,30.5,379900.0,22.0046,22.0046,21.947,21.9758,379900.0
2009-11-27 10:40:00,30.49,30.69,30.48,30.66,378400.0,21.9686,22.1127,21.9614,22.0911,378400.0
2009-11-27 10:50:00,30.67,30.82,30.63,30.75,363700.0,22.0983,22.2064,22.0695,22.1559,363700.0
2009-11-27 11:00:00,30.75,30.93,30.74,30.92,263200.0,22.1559,22.2856,22.1487,22.2784,263200.0
2009-11-27 11:10:00,30.92,30.96,30.88,30.93,320500.0,22.2784,22.3072,22.2496,22.2856,320500.0
2009-11-27 11:20:00,30.92,30.92,30.78,30.81,197000.0,22.2784,22.2784,22.1775,22.1991,197000.0
2009-11-27 11:30:00,30.81,30.82,30.75,30.77,156600.0,22.1991,22.2064,22.1559,22.1703,156600.0
2009-11-27 11:40:00,30.77,30.81,30.75,30.78,216400.0,22.1703,22.1991,22.1559,22.1775,216400.0
2009-11-27 11:50:00,30.77,30.8,30.69,30.7,188200.0,22.1703,22.1919,22.1127,22.1199,188200.0
2009-11-27 12:00:00,30.7,30.73,30.64,30.65,229000.0,22.1199,22.1415,22.0767,22.0839,229000.0
2009-11-27 12:10:00,30.64,30.68,30.62,30.63,128800.0,22.0767,22.1055,22.0623,22.0695,128800.0
2009-11-27 12:20:00,30.63,30.64,30.58,30.62,198200.0,22.0695,22.0767,22.0334,22.0623,198200.0
2009-11-27 12:30:00,30.63,30.7,30.6,30.61,281700.0,22.0695,22.1199,22.0478,22.055,281700.0
2009-11-27 12:40:00,30.6,30.76,30.6,30.72,371100.0,22.0478,22.1631,22.0478,22.1343,371100.0
2009-11-27 12:50:00,30.72,30.72,30.49,30.51,1293900.0,22.1343,22.1343,21.9686,21.983,1293900.0
2009-11-30 09:30:00,30.7,30.94,30.53,30.87,774200.0,22.1199,22.2928,21.9974,22.2424,774200.0
2009-11-30 09:40:00,30.86,31.19,30.7,31.04,730600.0,22.2352,22.4729,22.1199,22.3649,730600.0
2009-11-30 09:50:00,31.04,31.05,30.86,30.89,323700.0,22.3649,22.3721,22.2352,22.2568,323700.0
2009-11-30 10:00:00,30.9,31.1,30.9,31.08,345200.0,22.264,22.4081,22.264,22.3937,345200.0
2009-11-30 10:10:00,31.09,31.15,31.0,31.14,343000.0,22.4009,22.4441,22.336,22.4369,343000.0
2009-11-30 10:20:00,31.13,31.2,31.08,31.17,271700.0,22.4297,22.4802,22.3937,22.4585,271700.0
2009-11-30 10:30:00,31.2,31.22,31.16,31.17,230000.0,22.4802,22.4946,22.4513,22.4585,230000.0
2009-11-30 10:40:00,31.18,31.23,31.11,31.16,353700.0,22.4657,22.5018,22.4153,22.4513,353700.0
2009-11-30 10:50:00,31.15,31.17,30.98,30.98,200600.0,22.4441,22.4585,22.3216,22.3216,200600.0
2009-11-30 11:00:00,30.99,31.01,30.87,31.01,316400.0,22.3288,22.3433,22.2424,22.3433,316400.0
2009-11-30 11:10:00,31.01,31.1,30.96,31.06,264900.0,22.3433,22.4081,22.3072,22.3793,264900.0
2009-11-30 11:20:00,31.06,31.1,30.92,30.93,206800.0,22.3793,22.4081,22.2784,22.2856,206800.0
2009-11-30 11:30:00,30.92,30.94,30.87,30.9,231400.0,22.2784,22.2928,22.2424,22.264,231400.0
2009-11-30 11:40:00,30.9,30.91,30.8,30.85,191400.0,22.264,22.2712,22.1919,22.228,191400.0
2009-11-30 11:50:00,30.84,30.96,30.83,30.95,122700.0,22.2208,22.3072,22.2136,22.3,122700.0
2009-11-30 12:00:00,30.95,31.0,30.87,30.88,116700.0,22.3,22.336,22.2424,22.2496,116700.0
2009-11-30 12:10:00,30.87,30.98,30.82,30.97,305000.0,22.2424,22.3216,22.2064,22.3144,305000.0
2009-11-30 12:20:00,30.96,31.0,30.95,30.99,169300.0,22.3072,22.336,22.3,22.3288,169300.0
2009-11-30 12:30:00,31.0,31.0,30.85,30.94,195000.0,22.336,22.336,22.228,22.2928,195000.0
2009-11-30 12:40:00,30.94,30.96,30.87,30.93,109900.0,22.2928,22.3072,22.2424,22.2856,109900.0
2009-11-30 12:50:00,30.93,30.94,30.83,30.86,72000.0,22.2856,22.2928,22.2136,22.2352,72000.0
2009-11-30 13:00:00,30.86,30.87,30.82,30.83,127200.0,22.2352,22.2424,22.2064,22.2136,127200.0
2009-11-30 13:10:00,30.82,30.84,30.76,30.83,113000.0,22.2064,22.2208,22.1631,22.2136,113000.0
2009-11-30 13:20:00,30.83,30.95,30.81,30.94,140000.0,22.2136,22.3,22.1991,22.2928,140000.0
2009-11-30 13:30:00,30.94,30.99,30.93,30.96,161200.0,22.2928,22.3288,22.2856,22.3072,161200.0
2009-11-30 13:40:00,30.96,30.97,30.91,30.96,113000.0,22.3072,22.3144,22.2712,22.3072,113000.0
2009-11-30 13:50:00,30.97,31.04,30.96,31.03,322900.0,22.3144,22.3649,22.3072,22.3577,322900.0
2009-11-30 14:00:00,31.03,31.05,30.97,31.0,277100.0,22.3577,22.3721,22.3144,22.336,277100.0
2009-11-30 14:10:00,31.0,31.05,30.98,31.03,148400.0,22.336,22.3721,22.3216,22.3577,148400.0
2009-11-30 14:20:00,31.03,31.03,30.96,30.99,181200.0,22.3577,22.3577,22.3072,22.3288,181200.0
2009-11-30 14:30:00,30.99,31.0,30.93,30.94,110300.0,22.3288,22.336,22.2856,22.2928,110300.0
2009-11-30 14:40:00,30.93,30.99,30.89,30.99,150100.0,22.2856,22.3288,22.2568,22.3288,150100.0
2009-11-30 14:50:00,30.98,31.0,30.94,30.95,186700.0,22.3216,22.336,22.2928,22.3,186700.0
2009-11-30 15:00:00,30.96,31.0,30.93,31.0,296900.0,22.3072,22.336,22.2856,22.336,296900.0
2009-11-30 15:10:00,31.0,31.18,30.96,31.13,439900.0,22.336,22.4657,22.3072,22.4297,439900.0
2009-11-30 15:20:00,31.13,31.16,31.06,31.15,273800.0,22.4297,22.4513,22.3793,22.4441,273800.0
2009-11-30 15:30:00,31.14,31.39,31.13,31.39,898500.0,22.4369,22.617,22.4297,22.617,898500.0
2009-11-30 15:40:00,31.39,31.55,31.37,31.47,1040700.0,22.617,22.7323,22.6026,22.6747,1040700.0
2009-11-30 15:50:00,31.47,31.67,31.43,31.62,1883800.0,22.6747,22.8188,22.6459,22.7828,1883800.0
2009-12-01 09:30:00,31.77,31.95,31.75,31.84,701500.0,22.8908,23.0205,22.8764,22.9413,701500.0
2009-12-01 09:40:00,31.84,31.97,31.75,31.75,648900.0,22.9413,23.0349,22.8764,22.8764,648900.0
2009-12-01 09:50:00,31.75,31.84,31.73,31.81,353000.0,22.8764,22.9413,22.862,22.9197,353000.0
2009-12-01 10:00:00,31.81,31.84,31.55,31.59,631600.0,22.9197,22.9413,22.7323,22.7612,631600.0
2009-12-01 10:10:00,31.58,31.71,31.55,31.62,509500.0,22.7539,22.8476,22.7323,22.7828,509500.0
2009-12-01 10:20:00,31.63,31.67,31.5,31.66,403700.0,22.79,22.8188,22.6963,22.8116,403700.0
2009-12-01 10:30:00,31.66,31.79,31.58,31.58,403800.0,22.8116,22.9053,22.7539,22.7539,403800.0
2009-12-01 10:40:00,31.58,31.65,31.46,31.51,346200.0,22.7539,22.8044,22.6675,22.7035,346200.0
2009-12-01 10:50:00,31.51,31.53,31.48,31.52,124100.0,22.7035,22.7179,22.6819,22.7107,124100.0
2009-12-01 11:00:00,31.53,31.6,31.51,31.55,207300.0,22.7179,22.7684,22.7035,22.7323,207300.0
2009-12-01 11:10:00,31.55,31.61,31.54,31.58,149300.0,22.7323,22.7756,22.7251,22.7539,149300.0
2009-12-01 11:20:00,31.58,31.72,31.57,31.64,295900.0,22.7539,22.8548,22.7467,22.7972,295900.0
2009-12-01 11:30:00,31.65,31.7,31.64,31.69,196600.0,22.8044,22.8404,22.7972,22.8332,196600.0
2009-12-01 11:40:00,31.7,31.7,31.66,31.67,84500.0,22.8404,22.8404,22.8116,22.8188,84500.0
2009-12-01 11:50:00,31.67,31.73,31.67,31.71,109000.0,22.8188,22.862,22.8188,22.8476,109000.0
2009-12-01 12:00:00,31.7,31.78,31.7,31.75,144700.0,22.8404,22.8981,22.8404,22.8764,144700.0
2009-12-01 12:10:00,31.75,31.76,31.66,31.68,127900.0,22.8764,22.8836,22.8116,22.826,127900.0
2009-12-01 12:20:00,31.68,31.71,31.58,31.59,182100.0,22.826,22.8476,22.7539,22.7612,182100.0
2009-12-01 12:30:00,31.6,31.62,31.58,31.58,144400.0,22.7684,22.7828,22.7539,22.7539,144400.0
2009-12-01 12:40:00,31.57,31.58,31.51,31.54,180800.0,22.7467,22.7539,22.7035,22.7251,180800.0
2009-12-01 12:50:00,31.54,31.58,31.54,31.54,172200.0,22.7251,22.7539,22.7251,22.7251,172200.0
2009-12-01 13:00:00,31.55,31.56,31.52,31.55,151500.0,22.7323,22.7395,22.7107,22.7323,151500.0
2009-12-01 13:10:00,31.56,31.56,31.51,31.51,191600.0,22.7395,22.7395,22.7035,22.7035,191600.0
2009-12-01 13:20:00,31.51,31.64,31.51,31.59,276100.0,22.7035,22.7972,22.7035,22.7612,276100.0
2009-12-01 13:30:00,31.59,31.77,31.59,31.68,335100.0,22.7612,22.8908,22.7612,22.826,335100.0
2009-12-01 13:40:00,31.68,31.75,31.63,31.74,234100.0,22.826,22.8764,22.79,22.8692,234100.0
2009-12-01 13:50:00,31.74,31.78,31.74,31.75,143000.0,22.8692,22.8981,22.8692,22.8764,143000.0
2009-12-01 14:00:00,31.74,31.75,31.64,31.64,104300.0,22.8692,22.8764,22.7972,22.7972,104300.0
2009-12-01 14:10:00,31.64,31.65,31.55,31.56,160600.0,22.7972,22.8044,22.7323,22.7395,160600.0
2009-12-01 14:20:00,31.56,31.66,31.55,31.65,233700.0,22.7395,22.8116,22.7323,22.8044,233700.0
2009-12-01 14:30:00,31.66,31.69,31.59,31.61,185600.0,22.8116,22.8332,22.7612,22.7756,185600.0
2009-12-01 14:40:00,31.61,31.66,31.59,31.63,145200.0,22.7756,22.8116,22.7612,22.79,145200.0
2009-12-01 14:50:00,31.63,31.64,31.52,31.57,293400.0,22.79,22.7972,22.7107,22.7467,293400.0
2009-12-01 15:00:00,31.56,31.58,31.5,31.53,307500.0,22.7395,22.7539,22.6963,22.7179,307500.0
2009-12-01 15:10:00,31.54,31.63,31.51,31.63,335200.0,22.7251,22.79,22.7035,22.79,335200.0
2009-12-01 15:20:00,31.63,31.63,31.5,31.5,323400.0,22.79,22.79,22.6963,22.6963,323400.0
2009-12-01 15:30:00,31.5,31.51,31.4,31.47,449400.0,22.6963,22.7035,22.6243,22.6747,449400.0
2009-12-01 15:40:00,31.46,31.55,31.45,31.55,576800.0,22.6675,22.7323,22.6603,22.7323,576800.0
2009-12-01 15:50:00,31.55,31.57,31.49,31.5,723400.0,22.7323,22.7467,22.6891,22.6963,723400.0
2009-12-02 09:30:00,31.35,31.42,31.03,31.05,712700.0,22.5882,22.6387,22.3577,22.3721,712700.0
2009-12-02 09:40:00,31.05,31.06,30.83,30.93,700000.0,22.3721,22.3793,22.2136,22.2856,700000.0
2009-12-02 09:50:00,30.94,30.95,30.79,30.79,577800.0,22.2928,22.3,22.1847,22.1847,577800.0
2009-12-02 10:00:00,30.8,30.9,30.75,30.82,616700.0,22.1919,22.264,22.1559,22.2064,616700.0
2009-12-02 10:10:00,30.82,30.99,30.8,30.86,788300.0,22.2064,22.3288,22.1919,22.2352,788300.0
2009-12-02 10:20:00,30.85,31.0,30.85,30.99,604600.0,22.228,22.336,22.228,22.3288,604600.0
2009-12-02 10:30:00,30.99,31.0,30.91,30.97,442900.0,22.3288,22.336,22.2712,22.3144,442900.0
2009-12-02 10:40:00,30.97,31.04,30.92,30.99,411300.0,22.3144,22.3649,22.2784,22.3288,411300.0
2009-12-02 10:50:00,31.0,31.07,30.98,31.01,341700.0,22.336,22.3865,22.3216,22.3433,341700.0
2009-12-02 11:00:00,31.0,31.01,30.84,30.86,444000.0,22.336,22.3433,22.2208,22.2352,444000.0
2009-12-02 11:10:00,30.86,30.89,30.72,30.74,488900.0,22.2352,22.2568,22.1343,22.1487,488900.0
2009-12-02 11:20:00,30.75,30.9,30.73,30.74,348100.0,22.1559,22.264,22.1415,22.1487,348100.0
2009-12-02 11:30:00,30.74,30.78,30.7,30.78,432600.0,22.1487,22.1775,22.1199,22.1775,432600.0
2009-12-02 11:40:00,30.77,30.81,30.76,30.81,201300.0,22.1703,22.1991,22.1631,22.1991,201300.0
2009-12-02 11:50:00,30.81,30.84,30.79,30.84,207500.0,22.1991,22.2208,22.1847,22.2208,207500.0
2009-12-02 12:00:00,30.84,30.91,30.79,30.79,261500.0,22.2208,22.2712,22.1847,22.1847,261500.0
2009-12-02 12:10:00,30.8,30.8,30.69,30.69,228000.0,22.1919,22.1919,22.1127,22.1127,228000.0
2009-12-02 12:20:00,30.69,30.69,30.63,30.68,339000.0,22.1127,22.1127,22.0695,22.1055,339000.0
2009-12-02 12:30:00,30.68,30.8,30.63,30.63,676600.0,22.1055,22.1919,22.0695,22.0695,676600.0
2009-12-02 12:40:00,30.64,30.8,30.6,30.68,314900.0,22.0767,22.1919,22.0478,22.1055,314900.0
2009-12-02 12:50:00,30.68,30.68,30.61,30.62,119300.0,22.1055,22.1055,22.055,22.0623,119300.0
2009-12-02 13:00:00,30.61,30.88,30.52,30.55,428100.0,22.055,22.2496,21.9902,22.0118,428100.0
2009-12-02 13:10:00,30.55,30.59,30.52,30.59,311100.0,22.0118,22.0406,21.9902,22.0406,311100.0
2009-12-02 13:20:00,30.58,30.8,30.57,30.62,283700.0,22.0334,22.1919,22.0262,22.0623,283700.0
2009-12-02 13:30:00,30.61,30.63,30.58,30.62,192300.0,22.055,22.0695,22.0334,22.0623,192300.0
2009-12-02 13:40:00,30.63,30.65,30.59,30.65,283700.0,22.0695,22.0839,22.0406,22.0839,283700.0
2009-12-02 13:50:00,30.65,30.7,30.64,30.67,212700.0,22.0839,22.1199,22.0767,22.0983,212700.0
2009-12-02 14:00:00,30.69,30.75,30.59,30.63,316600.0,22.1127,22.1559,22.0406,22.0695,316600.0
2009-12-02 14:10:00,30.63,30.63,30.53,30.53,306800.0,22.0695,22.0695,21.9974,21.9974,306800.0
2009-12-02 14:20:00,30.54,30.63,30.52,30.63,376300.0,22.0046,22.0695,21.9902,22.0695,376300.0
2009-12-02 14:30:00,30.63,30.67,30.57,30.67,295800.0,22.0695,22.0983,22.0262,22.0983,295800.0
2009-12-02 14:40:00,30.67,30.67,30.56,30.6,325100.0,22.0983,22.0983,22.019,22.0478,325100.0
2009-12-02 14:50:00,30.6,30.63,30.59,30.6,276700.0,22.0478,22.0695,22.0406,22.0478,276700.0
2009-12-02 15:00:00,30.61,30.68,30.6,30.67,400100.0,22.055,22.1055,22.0478,22.0983,400100.0
2009-12-02 15:10:00,30.68,30.71,30.56,30.6,373500.0,22.1055,22.1271,22.019,22.0478,373500.0
2009-12-02 15:20:00,30.61,30.64,30.54,30.62,563500.0,22.055,22.0767,22.0046,22.0623,563500.0
2009-12-02 15:30:00,30.62,30.63,30.58,30.58,344600.0,22.0623,22.0695,22.0334,22.0334,344600.0
2009-12-02 15:40:00,30.59,30.68,30.58,30.67,811000.0,22.0406,22.1055,22.0334,22.0983,811000.0
2009-12-02 15:50:00,30.68,30.7,30.6,30.6,1163900.0,22.1055,22.1199,22.0478,22.0478,1163900.0
2009-12-03 09:30:00,30.91,31.3,30.8,31.11,625600.0,22.2712,22.5522,22.1919,22.4153,625600.0
2009-12-03 09:40:00,31.11,31.27,31.11,31.22,645500.0,22.4153,22.5306,22.4153,22.4946,645500.0
2009-12-03 09:50:00,31.22,31.29,31.06,31.1,433000.0,22.4946,22.545,22.3793,22.4081,433000.0
2009-12-03 10:00:00,31.11,31.11,30.87,31.02,688700.0,22.4153,22.4153,22.2424,22.3505,688700.0
2009-12-03 10:10:00,31.03,31.07,30.83,30.89,609600.0,22.3577,22.3865,22.2136,22.2568,609600.0
2009-12-03 10:20:00,30.88,31.05,30.88,31.05,366600.0,22.2496,22.3721,22.2496,22.3721,366600.0
2009-12-03 10:30:00,31.05,31.07,30.9,30.91,234500.0,22.3721,22.3865,22.264,22.2712,234500.0
2009-12-03 10:40:00,30.9,31.09,30.86,31.09,453600.0,22.264,22.4009,22.2352,22.4009,453600.0
2009-12-03 10:50:00,31.08,31.14,31.02,31.13,334900.0,22.3937,22.4369,22.3505,22.4297,334900.0
2009-12-03 11:00:00,31.13,31.13,30.97,30.97,194100.0,22.4297,22.4297,22.3144,22.3144,194100.0
2009-12-03 11:10:00,30.97,30.99,30.9,30.9,214100.0,22.3144,22.3288,22.264,22.264,214100.0
2009-12-03 11:20:00,30.91,31.01,30.9,30.96,154700.0,22.2712,22.3433,22.264,22.3072,154700.0
2009-12-03 11:30:00,30.95,30.98,30.85,30.85,232100.0,22.3,22.3216,22.228,22.228,232100.0
2009-12-03 11:40:00,30.85,30.89,30.81,30.85,226800.0,22.228,22.2568,22.1991,22.228,226800.0
2009-12-03 11:50:00,30.85,30.9,30.84,30.84,166600.0,22.228,22.264,22.2208,22.2208,166600.0
2009-12-03 12:00:00,30.84,30.84,30.72,30.73,314300.0,22.2208,22.2208,22.1343,22.1415,314300.0
2009-12-03 12:10:00,30.72,30.82,30.68,30.81,164800.0,22.1343,22.2064,22.1055,22.1991,164800.0
2009-12-03 12:20:00,30.81,30.85,30.71,30.71,149200.0,22.1991,22.228,22.1271,22.1271,149200.0
2009-12-03 12:30:00,30.72,30.72,30.63,30.65,195800.0,22.1343,22.1343,22.0695,22.0839,195800.0
2009-12-03 12:40:00,30.65,30.67,30.64,30.66,113100.0,22.0839,22.0983,22.0767,22.0911,113100.0
2009-12-03 12:50:00,30.66,30.74,30.61,30.73,241300.0,22.0911,22.1487,22.055,22.1415,241300.0
2009-12-03 13:00:00,30.74,30.77,30.7,30.75,245300.0,22.1487,22.1703,22.1199,22.1559,245300.0
2009-12-03 13:10:00,30.75,30.77,30.64,30.68,180400.0,22.1559,22.1703,22.0767,22.1055,180400.0
2009-12-03 13:20:00,30.68,30.7,30.66,30.68,189700.0,22.1055,22.1199,22.0911,22.1055,189700.0
2009-12-03 13:30:00,30.68,30.72,30.67,30.7,171600.0,22.1055,22.1343,22.0983,22.1199,171600.0
2009-12-03 13:40:00,30.7,30.74,30.7,30.72,115000.0,22.1199,22.1487,22.1199,22.1343,115000.0
2009-12-03 13:50:00,30.73,30.73,30.63,30.63,177100.0,22.1415,22.1415,22.0695,22.0695,177100.0
2009-12-03 14:00:00,30.63,30.68,30.6,30.6,190100.0,22.0695,22.1055,22.0478,22.0478,190100.0
2009-12-03 14:10:00,30.61,30.61,30.52,30.55,283100.0,22.055,22.055,21.9902,22.0118,283100.0
2009-12-03 14:20:00,30.55,30.58,30.51,30.51,142900.0,22.0118,22.0334,21.983,21.983,142900.0
2009-12-03 14:30:00,30.52,30.52,30.43,30.43,287900.0,21.9902,21.9902,21.9254,21.9254,287900.0
2009-12-03 14:40:00,30.43,30.46,30.41,30.44,257100.0,21.9254,21.947,21.9109,21.9326,257100.0
2009-12-03 14:50:00,30.44,30.45,30.34,30.39,459700.0,21.9326,21.9398,21.8605,21.8965,459700.0
2009-12-03 15:00:00,30.38,30.39,30.32,30.36,270900.0,21.8893,21.8965,21.8461,21.8749,270900.0
2009-12-03 15:10:00,30.36,30.38,30.31,30.38,438600.0,21.8749,21.8893,21.8389,21.8893,438600.0
2009-12-03 15:20:00,30.37,30.4,30.32,30.36,486100.0,21.8821,21.9037,21.8461,21.8749,486100.0
2009-12-03 15:30:00,30.37,30.44,30.34,30.37,786600.0,21.8821,21.9326,21.8605,21.8821,786600.0
2009-12-03 15:40:00,30.37,30.38,30.26,30.28,744600.0,21.8821,21.8893,21.8029,21.8173,744600.0
2009-12-03 15:50:00,30.27,30.28,30.16,30.21,1609700.0,21.8101,21.8173,21.7308,21.7668,1609700.0
2009-12-04 09:30:00,30.85,31.0,30.65,30.75,608000.0,22.228,22.336,22.0839,22.1559,608000.0
2009-12-04 09:40:00,30.76,30.98,30.74,30.78,519200.0,22.1631,22.3216,22.1487,22.1775,519200.0
2009-12-04 09:50:00,30.78,30.83,30.66,30.73,314300.0,22.1775,22.2136,22.0911,22.1415,314300.0
2009-12-04 10:00:00,30.74,30.8,30.55,30.7,469600.0,22.1487,22.1919,22.0118,22.1199,469600.0
2009-12-04 10:10:00,30.7,30.74,30.61,30.7,401700.0,22.1199,22.1487,22.055,22.1199,401700.0
2009-12-04 10:20:00,30.69,30.73,30.66,30.69,217800.0,22.1127,22.1415,22.0911,22.1127,217800.0
2009-12-04 10:30:00,30.7,30.86,30.68,30.84,376700.0,22.1199,22.2352,22.1055,22.2208,376700.0
2009-12-04 10:40:00,30.84,30.85,30.74,30.74,260800.0,22.2208,22.228,22.1487,22.1487,260800.0
2009-12-04 10:50:00,30.74,30.8,30.71,30.78,679200.0,22.1487,22.1919,22.1271,22.1775,679200.0
2009-12-04 11:00:00,30.78,30.89,30.76,30.88,514500.0,22.1775,22.2568,22.1631,22.2496,514500.0
2009-12-04 11:10:00,30.89,30.94,30.83,30.83,225100.0,22.2568,22.2928,22.2136,22.2136,225100.0
2009-12-04 11:20:00,30.84,30.84,30.57,30.57,346200.0,22.2208,22.2208,22.0262,22.0262,346200.0
2009-12-04 11:30:00,30.57,30.58,30.47,30.5,614000.0,22.0262,22.0334,21.9542,21.9758,614000.0
2009-12-04 11:40:00,30.5,30.5,30.26,30.35,661300.0,21.9758,21.9758,21.8029,21.8677,661300.0
2009-12-04 11:50:00,30.35,30.55,30.32,30.54,385200.0,21.8677,22.0118,21.8461,22.0046,385200.0
2009-12-04 12:00:00,30.54,30.58,30.46,30.58,224400.0,22.0046,22.0334,21.947,22.0334,224400.0
2009-12-04 12:10:00,30.58,30.65,30.52,30.54,295100.0,22.0334,22.0839,21.9902,22.0046,295100.0
2009-12-04 12:20:00,30.53,30.62,30.49,30.62,124000.0,21.9974,22.0623,21.9686,22.0623,124000.0
2009-12-04 12:30:00,30.63,30.72,30.61,30.71,176600.0,22.0695,22.1343,22.055,22.1271,176600.0
2009-12-04 12:40:00,30.71,30.83,30.67,30.75,220100.0,22.1271,22.2136,22.0983,22.1559,220100.0
2009-12-04 12:50:00,30.75,30.77,30.68,30.7,153300.0,22.1559,22.1703,22.1055,22.1199,153300.0
2009-12-04 13:00:00,30.7,30.88,30.67,30.67,145200.0,22.1199,22.2496,22.0983,22.0983,145200.0
2009-12-04 13:10:00,30.68,30.68,30.61,30.65,165700.0,22.1055,22.1055,22.055,22.0839,165700.0
2009-12-04 13:20:00,30.65,30.65,30.51,30.52,154300.0,22.0839,22.0839,21.983,21.9902,154300.0
2009-12-04 13:30:00,30.52,30.56,30.47,30.49,156700.0,21.9902,22.019,21.9542,21.9686,156700.0
2009-12-04 13:40:00,30.49,30.55,30.4,30.4,161800.0,21.9686,22.0118,21.9037,21.9037,161800.0
2009-12-04 13:50:00,30.41,30.43,30.3,30.33,287900.0,21.9109,21.9254,21.8317,21.8533,287900.0
2009-12-04 14:00:00,30.33,30.47,30.3,30.47,302300.0,21.8533,21.9542,21.8317,21.9542,302300.0
2009-12-04 14:10:00,30.46,30.54,30.41,30.42,215800.0,21.947,22.0046,21.9109,21.9181,215800.0
2009-12-04 14:20:00,30.42,30.44,30.32,30.43,196000.0,21.9181,21.9326,21.8461,21.9254,196000.0
2009-12-04 14:30:00,30.44,30.6,30.44,30.58,334400.0,21.9326,22.0478,21.9326,22.0334,334400.0
2009-12-04 14:40:00,30.58,30.62,30.52,30.54,241300.0,22.0334,22.0623,21.9902,22.0046,241300.0
2009-12-04 14:50:00,30.54,30.67,30.51,30.66,281900.0,22.0046,22.0983,21.983,22.0911,281900.0
2009-12-04 15:00:00,30.66,30.75,30.61,30.67,436100.0,22.0911,22.1559,22.055,22.0983,436100.0
2009-12-04 15:10:00,30.68,30.73,30.66,30.71,253300.0,22.1055,22.1415,22.0911,22.1271,253300.0
2009-12-04 15:20:00,30.71,30.91,30.71,30.82,593100.0,22.1271,22.2712,22.1271,22.2064,593100.0
2009-12-04 15:30:00,30.83,30.88,30.76,30.77,436300.0,22.2136,22.2496,22.1631,22.1703,436300.0
2009-12-04 15:40:00,30.76,30.83,30.72,30.82,712900.0,22.1631,22.2136,22.1343,22.2064,712900.0
2009-12-04 15:50:00,30.81,31.04,30.81,31.0,1744300.0,22.1991,22.3649,22.1991,22.336,1744300.0
2009-12-07 09:30:00,30.79,31.04,30.61,30.9,503200.0,22.1847,22.3649,22.055,22.264,503200.0
2009-12-07 09:40:00,30.91,31.18,30.85,31.18,541300.0,22.2712,22.4657,22.228,22.4657,541300.0
2009-12-07 09:50:00,31.18,31.18,30.9,30.9,274900.0,22.4657,22.4657,22.264,22.264,274900.0
2009-12-07 10:00:00,30.9,30.94,30.75,30.83,383800.0,22.264,22.2928,22.1559,22.2136,383800.0
2009-12-07 10:10:00,30.78,30.88,30.75,30.88,144700.0,22.1775,22.2496,22.1559,22.2496,144700.0
2009-12-07 10:20:00,30.87,30.89,30.77,30.82,182700.0,22.2424,22.2568,22.1703,22.2064,182700.0
2009-12-07 10:30:00,30.82,30.89,30.8,30.81,144100.0,22.2064,22.2568,22.1919,22.1991,144100.0
2009-12-07 10:40:00,30.82,30.83,30.71,30.75,194800.0,22.2064,22.2136,22.1271,22.1559,194800.0
2009-12-07 10:50:00,30.74,30.8,30.74,30.76,79100.0,22.1487,22.1919,22.1487,22.1631,79100.0
2009-12-07 11:00:00,30.77,30.77,30.65,30.69,148600.0,22.1703,22.1703,22.0839,22.1127,148600.0
2009-12-07 11:10:00,30.69,30.71,30.56,30.58,198400.0,22.1127,22.1271,22.019,22.0334,198400.0
2009-12-07 11:20:00,30.58,30.6,30.52,30.52,155000.0,22.0334,22.0478,21.9902,21.9902,155000.0
2009-12-07 11:30:00,30.52,30.66,30.52,30.65,206600.0,21.9902,22.0911,21.9902,22.0839,206600.0
2009-12-07 11:40:00,30.65,30.7,30.64,30.68,123400.0,22.0839,22.1199,22.0767,22.1055,123400.0
2009-12-07 11:50:00,30.67,30.68,30.62,30.64,89700.0,22.0983,22.1055,22.0623,22.0767,89700.0
2009-12-07 12:00:00,30.64,30.64,30.57,30.61,155800.0,22.0767,22.0767,22.0262,22.055,155800.0
2009-12-07 12:10:00,30.6,30.62,30.59,30.61,86300.0,22.0478,22.0623,22.0406,22.055,86300.0
2009-12-07 12:20:00,30.61,30.69,30.61,30.66,103700.0,22.055,22.1127,22.055,22.0911,103700.0
2009-12-07 12:30:00,30.65,30.8,30.65,30.73,207200.0,22.0839,22.1919,22.0839,22.1415,207200.0
2009-12-07 12:40:00,30.74,30.79,30.7,30.76,122700.0,22.1487,22.1847,22.1199,22.1631,122700.0
2009-12-07 12:50:00,30.76,30.78,30.69,30.69,93700.0,22.1631,22.1775,22.1127,22.1127,93700.0
2009-12-07 13:00:00,30.69,30.71,30.65,30.66,47100.0,22.1127,22.1271,22.0839,22.0911,47100.0
2009-12-07 13:10:00,30.66,30.73,30.63,30.72,182000.0,22.0911,22.1415,22.0695,22.1343,182000.0
2009-12-07 13:20:00,30.72,30.77,30.69,30.71,94800.0,22.1343,22.1703,22.1127,22.1271,94800.0
2009-12-07 13:30:00,30.71,30.72,30.66,30.7,77400.0,22.1271,22.1343,22.0911,22.1199,77400.0
2009-12-07 13:40:00,30.7,30.73,30.63,30.64,136600.0,22.1199,22.1415,22.0695,22.0767,136600.0
2009-12-07 13:50:00,30.63,30.64,30.55,30.55,201900.0,22.0695,22.0767,22.0118,22.0118,201900.0
2009-12-07 14:00:00,30.56,30.69,30.55,30.68,199900.0,22.019,22.1127,22.0118,22.1055,199900.0
2009-12-07 14:10:00,30.68,30.69,30.62,30.62,107700.0,22.1055,22.1127,22.0623,22.0623,107700.0
2009-12-07 14:20:00,30.62,30.63,30.52,30.52,166500.0,22.0623,22.0695,21.9902,21.9902,166500.0
2009-12-07 14:30:00,30.52,30.52,30.35,30.38,344500.0,21.9902,21.9902,21.8677,21.8893,344500.0
2009-12-07 14:40:00,30.38,30.41,30.3,30.31,381200.0,21.8893,21.9109,21.8317,21.8389,381200.0
2009-12-07 14:50:00,30.31,30.36,30.3,30.36,292200.0,21.8389,21.8749,21.8317,21.8749,292200.0
2009-12-07 15:00:00,30.37,30.4,30.3,30.32,310400.0,21.8821,21.9037,21.8317,21.8461,310400.0
2009-12-07 15:10:00,30.32,30.34,30.22,30.23,527700.0,21.8461,21.8605,21.774,21.7812,527700.0
2009-12-07 15:20:00,30.23,30.33,30.23,30.27,344000.0,21.7812,21.8533,21.7812,21.8101,344000.0
2009-12-07 15:30:00,30.27,30.4,30.27,30.34,422100.0,21.8101,21.9037,21.8101,21.8605,422100.0
2009-12-07 15:40:00,30.34,30.48,30.34,30.42,538000.0,21.8605,21.9614,21.8605,21.9181,538000.0
2009-12-07 15:50:00,30.43,30.43,30.36,30.38,1015400.0,21.9254,21.9254,21.8749,21.8893,1015400.0
2009-12-08 09:30:00,30.09,30.38,30.03,30.13,681500.0,21.6804,21.8893,21.6371,21.7092,681500.0
2009-12-08 09:40:00,30.13,30.23,29.94,29.94,877300.0,21.7092,21.7812,21.5723,21.5723,877300.0
2009-12-08 09:50:00,29.95,30.24,29.91,30.15,736600.0,21.5795,21.7885,21.5507,21.7236,736600.0
2009-12-08 10:00:00,30.14,30.18,30.07,30.15,467800.0,21.7164,21.7452,21.666,21.7236,467800.0
2009-12-08 10:10:00,30.16,30.28,30.11,30.28,462700.0,21.7308,21.8173,21.6948,21.8173,462700.0
2009-12-08 10:20:00,30.28,30.33,30.21,30.24,231600.0,21.8173,21.8533,21.7668,21.7885,231600.0
2009-12-08 10:30:00,30.24,30.34,30.19,30.33,262400.0,21.7885,21.8605,21.7524,21.8533,262400.0
2009-12-08 10:40:00,30.33,30.34,30.24,30.3,310900.0,21.8533,21.8605,21.7885,21.8317,310900.0
2009-12-08 10:50:00,30.29,30.3,30.2,30.25,413100.0,21.8245,21.8317,21.7596,21.7957,413100.0
2009-12-08 11:00:00,30.25,30.32,30.24,30.28,317800.0,21.7957,21.8461,21.7885,21.8173,317800.0
2009-12-08 11:10:00,30.27,30.37,30.23,30.24,264700.0,21.8101,21.8821,21.7812,21.7885,264700.0
2009-12-08 11:20:00,30.25,30.35,30.25,30.32,216500.0,21.7957,21.8677,21.7957,21.8461,216500.0
2009-12-08 11:30:00,30.32,30.46,30.31,30.45,325400.0,21.8461,21.947,21.8389,21.9398,325400.0
2009-12-08 11:40:00,30.45,30.58,30.45,30.5,309800.0,21.9398,22.0334,21.9398,21.9758,309800.0
2009-12-08 11:50:00,30.51,30.52,30.26,30.3,344000.0,21.983,21.9902,21.8029,21.8317,344000.0
2009-12-08 12:00:00,30.3,30.38,30.29,30.32,176400.0,21.8317,21.8893,21.8245,21.8461,176400.0
2009-12-08 12:10:00,30.31,30.36,30.25,30.28,182400.0,21.8389,21.8749,21.7957,21.8173,182400.0
2009-12-08 12:20:00,30.27,30.28,30.15,30.19,154600.0,21.8101,21.8173,21.7236,21.7524,154600.0
2009-12-08 12:30:00,30.2,30.21,30.12,30.21,177300.0,21.7596,21.7668,21.702,21.7668,177300.0
2009-12-08 12:40:00,30.21,30.31,30.2,30.31,144700.0,21.7668,21.8389,21.7596,21.8389,144700.0
2009-12-08 12:50:00,30.31,30.43,30.25,30.42,232500.0,21.8389,21.9254,21.7957,21.9181,232500.0
2009-12-08 13:00:00,30.41,30.46,30.4,30.41,239800.0,21.9109,21.947,21.9037,21.9109,239800.0
2009-12-08 13:10:00,30.41,30.42,30.3,30.38,196200.0,21.9109,21.9181,21.8317,21.8893,196200.0
2009-12-08 13:20:00,30.37,30.42,30.31,30.31,278100.0,21.8821,21.9181,21.8389,21.8389,278100.0
2009-12-08 13:30:00,30.3,30.38,30.27,30.27,681800.0,21.8317,21.8893,21.8101,21.8101,681800.0
2009-12-08 13:40:00,30.27,30.36,30.27,30.34,385800.0,21.8101,21.8749,21.8101,21.8605,385800.0
2009-12-08 13:50:00,30.34,30.4,30.29,30.32,175300.0,21.8605,21.9037,21.8245,21.8461,175300.0
2009-12-08 14:00:00,30.32,30.37,30.25,30.3,199100.0,21.8461,21.8821,21.7957,21.8317,199100.0
2009-12-08 14:10:00,30.31,30.31,30.22,30.25,199000.0,21.8389,21.8389,21.774,21.7957,199000.0
2009-12-08 14:20:00,30.26,30.26,30.12,30.19,273100.0,21.8029,21.8029,21.702,21.7524,273100.0
2009-12-08 14:30:00,30.19,30.3,30.18,30.29,249800.0,21.7524,21.8317,21.7452,21.8245,249800.0
2009-12-08 14:40:00,30.31,30.32,30.23,30.26,134500.0,21.8389,21.8461,21.7812,21.8029,134500.0
2009-12-08 14:50:00,30.25,30.25,30.12,30.13,313500.0,21.7957,21.7957,21.702,21.7092,313500.0
2009-12-08 15:00:00,30.14,30.25,30.13,30.24,215900.0,21.7164,21.7957,21.7092,21.7885,215900.0
2009-12-08 15:10:00,30.24,30.25,30.16,30.22,247700.0,21.7885,21.7957,21.7308,21.774,247700.0
2009-12-08 15:20:00,30.22,30.26,30.18,30.23,290000.0,21.774,21.8029,21.7452,21.7812,290000.0
2009-12-08 15:30:00,30.23,30.28,30.2,30.22,302300.0,21.7812,21.8173,21.7596,21.774,302300.0
2009-12-08 15:40:00,30.22,30.25,30.12,30.13,470400.0,21.774,21.7957,21.702,21.7092,470400.0
2009-12-08 15:50:00,30.13,30.17,30.1,30.16,918300.0,21.7092,21.738,21.6876,21.7308,918300.0
2009-12-09 09:30:00,30.31,30.35,29.99,30.1,639300.0,21.8389,21.8677,21.6083,21.6876,639300.0
2009-12-09 09:40:00,30.1,30.26,30.02,30.14,616200.0,21.6876,21.8029,21.6299,21.7164,616200.0
2009-12-09 09:50:00,30.14,30.18,30.02,30.12,515900.0,21.7164,21.7452,21.6299,21.702,515900.0
2009-12-09 10:00:00,30.11,30.23,29.96,30.0,534700.0,21.6948,21.7812,21.5867,21.6155,534700.0
2009-12-09 10:10:00,29.99,30.04,29.84,29.86,497100.0,21.6083,21.6444,21.5002,21.5147,497100.0
2009-12-09 10:20:00,29.86,29.94,29.83,29.94,277600.0,21.5147,21.5723,21.493,21.5723,277600.0
2009-12-09 10:30:00,29.94,29.96,29.83,29.9,385800.0,21.5723,21.5867,21.493,21.5435,385800.0
2009-12-09 10:40:00,29.9,30.06,29.89,30.0,596200.0,21.5435,21.6588,21.5363,21.6155,596200.0
2009-12-09 10:50:00,30.0,30.08,29.98,30.01,290800.0,21.6155,21.6732,21.6011,21.6227,290800.0
2009-12-09 11:00:00,30.01,30.08,29.97,30.06,302700.0,21.6227,21.6732,21.5939,21.6588,302700.0
2009-12-09 11:10:00,30.05,30.15,30.05,30.1,264400.0,21.6516,21.7236,21.6516,21.6876,264400.0
2009-12-09 11:20:00,30.1,30.12,30.03,30.03,266400.0,21.6876,21.702,21.6371,21.6371,266400.0
2009-12-09 11:30:00,30.03,30.06,30.0,30.04,169700.0,21.6371,21.6588,21.6155,21.6444,169700.0
2009-12-09 11:40:00,30.04,30.13,30.04,30.13,168900.0,21.6444,21.7092,21.6444,21.7092,168900.0
2009-12-09 11:50:00,30.12,30.14,30.07,30.08,135200.0,21.702,21.7164,21.666,21.6732,135200.0
2009-12-09 12:00:00,30.07,30.08,30.03,30.05,108300.0,21.666,21.6732,21.6371,21.6516,108300.0
2009-12-09 12:10:00,30.04,30.08,29.98,30.0,115800.0,21.6444,21.6732,21.6011,21.6155,115800.0
2009-12-09 12:20:00,29.99,29.99,29.92,29.97,168100.0,21.6083,21.6083,21.5579,21.5939,168100.0
2009-12-09 12:30:00,29.97,30.01,29.95,29.95,114200.0,21.5939,21.6227,21.5795,21.5795,114200.0
2009-12-09 12:40:00,29.95,29.96,29.9,29.92,134100.0,21.5795,21.5867,21.5435,21.5579,134100.0
2009-12-09 12:50:00,29.91,30.01,29.9,30.0,181700.0,21.5507,21.6227,21.5435,21.6155,181700.0
2009-12-09 13:00:00,30.0,30.01,29.9,29.99,358700.0,21.6155,21.6227,21.5435,21.6083,358700.0
2009-12-09 13:10:00,29.98,30.04,29.97,30.0,120000.0,21.6011,21.6444,21.5939,21.6155,120000.0
2009-12-09 13:20:00,29.99,30.0,29.95,30.0,135500.0,21.6083,21.6155,21.5795,21.6155,135500.0
2009-12-09 13:30:00,29.99,30.04,29.97,29.99,76100.0,21.6083,21.6444,21.5939,21.6083,76100.0
2009-12-09 13:40:00,30.0,30.01,29.92,29.96,123400.0,21.6155,21.6227,21.5579,21.5867,123400.0
2009-12-09 13:50:00,29.97,30.02,29.92,29.92,127900.0,21.5939,21.6299,21.5579,21.5579,127900.0
2009-12-09 14:00:00,29.92,30.05,29.92,30.04,200400.0,21.5579,21.6516,21.5579,21.6444,200400.0
2009-12-09 14:10:00,30.04,30.11,30.03,30.03,116700.0,21.6444,21.6948,21.6371,21.6371,116700.0
2009-12-09 14:20:00,30.03,30.11,29.97,29.99,198900.0,21.6371,21.6948,21.5939,21.6083,198900.0
2009-12-09 14:30:00,29.98,30.1,29.96,30.08,234000.0,21.6011,21.6876,21.5867,21.6732,234000.0
2009-12-09 14:40:00,30.08,30.16,30.05,30.15,229800.0,21.6732,21.7308,21.6516,21.7236,229800.0
2009-12-09 14:50:00,30.15,30.27,30.14,30.23,323900.0,21.7236,21.8101,21.7164,21.7812,323900.0
2009-12-09 15:00:00,30.24,30.41,30.23,30.4,383500.0,21.7885,21.9109,21.7812,21.9037,383500.0
2009-12-09 15:10:00,30.42,30.51,30.4,30.5,352000.0,21.9181,21.983,21.9037,21.9758,352000.0
2009-12-09 15:20:00,30.5,30.53,30.41,30.44,276400.0,21.9758,21.9974,21.9109,21.9326,276400.0
2009-12-09 15:30:00,30.44,30.47,30.35,30.35,468100.0,21.9326,21.9542,21.8677,21.8677,468100.0
2009-12-09 15:40:00,30.35,30.4,30.29,30.39,463800.0,21.8677,21.9037,21.8245,21.8965,463800.0
2009-12-09 15:50:00,30.39,30.39,30.28,30.35,511300.0,21.8965,21.8965,21.8173,21.8677,511300.0
2009-12-10 09:30:00,30.43,30.46,30.18,30.22,520800.0,21.9254,21.947,21.7452,21.774,520800.0
2009-12-10 09:40:00,30.22,30.35,30.16,30.25,392500.0,21.774,21.8677,21.7308,21.7957,392500.0
2009-12-10 09:50:00,30.25,30.39,30.19,30.33,757100.0,21.7957,21.8965,21.7524,21.8533,757100.0
2009-12-10 10:00:00,30.32,30.38,30.2,30.2,473100.0,21.8461,21.8893,21.7596,21.7596,473100.0
2009-12-10 10:10:00,30.21,30.26,30.07,30.09,268200.0,21.7668,21.8029,21.666,21.6804,268200.0
2009-12-10 10:20:00,30.09,30.11,29.99,30.06,430800.0,21.6804,21.6948,21.6083,21.6588,430800.0
2009-12-10 10:30:00,30.06,30.09,29.95,29.99,316700.0,21.6588,21.6804,21.5795,21.6083,316700.0
2009-12-10 10:40:00,29.99,30.04,29.95,29.98,191500.0,21.6083,21.6444,21.5795,21.6011,191500.0
2009-12-10 10:50:00,29.99,29.99,29.92,29.92,196400.0,21.6083,21.6083,21.5579,21.5579,196400.0
2009-12-10 11:00:00,29.92,29.98,29.91,29.98,187600.0,21.5579,21.6011,21.5507,21.6011,187600.0
2009-12-10 11:10:00,29.98,30.05,29.95,30.04,178700.0,21.6011,21.6516,21.5795,21.6444,178700.0
2009-12-10 11:20:00,30.03,30.03,29.94,29.97,129300.0,21.6371,21.6371,21.5723,21.5939,129300.0
2009-12-10 11:30:00,29.97,30.12,29.95,30.11,245600.0,21.5939,21.702,21.5795,21.6948,245600.0
2009-12-10 11:40:00,30.11,30.14,30.07,30.13,231600.0,21.6948,21.7164,21.666,21.7092,231600.0
2009-12-10 11:50:00,30.13,30.19,30.11,30.15,423300.0,21.7092,21.7524,21.6948,21.7236,423300.0
2009-12-10 12:00:00,30.16,30.35,30.15,30.28,483500.0,21.7308,21.8677,21.7236,21.8173,483500.0
2009-12-10 12:10:00,30.29,30.31,30.24,30.3,216900.0,21.8245,21.8389,21.7885,21.8317,216900.0
2009-12-10 12:20:00,30.29,30.31,30.27,30.28,202000.0,21.8245,21.8389,21.8101,21.8173,202000.0
2009-12-10 12:30:00,30.29,30.3,30.23,30.29,153700.0,21.8245,21.8317,21.7812,21.8245,153700.0
2009-12-10 12:40:00,30.29,30.44,30.25,30.43,322100.0,21.8245,21.9326,21.7957,21.9254,322100.0
2009-12-10 12:50:00,30.43,30.47,30.4,30.41,393200.0,21.9254,21.9542,21.9037,21.9109,393200.0
2009-12-10 13:00:00,30.4,30.46,30.31,30.4,327300.0,21.9037,21.947,21.8389,21.9037,327300.0
2009-12-10 13:10:00,30.4,30.4,30.27,30.31,206900.0,21.9037,21.9037,21.8101,21.8389,206900.0
2009-12-10 13:20:00,30.31,30.31,30.24,30.28,94200.0,21.8389,21.8389,21.7885,21.8173,94200.0
2009-12-10 13:30:00,30.27,30.36,30.25,30.35,180500.0,21.8101,21.8749,21.7957,21.8677,180500.0
2009-12-10 13:40:00,30.35,30.36,30.3,30.34,184600.0,21.8677,21.8749,21.8317,21.8605,184600.0
2009-12-10 13:50:00,30.34,30.35,30.29,30.34,99900.0,21.8605,21.8677,21.8245,21.8605,99900.0
2009-12-10 14:00:00,30.35,30.45,30.34,30.41,152200.0,21.8677,21.9398,21.8605,21.9109,152200.0
2009-12-10 14:10:00,30.41,30.42,30.35,30.39,251100.0,21.9109,21.9181,21.8677,21.8965,251100.0
2009-12-10 14:20:00,30.39,30.4,30.3,30.33,175500.0,21.8965,21.9037,21.8317,21.8533,175500.0
2009-12-10 14:30:00,30.34,30.34,30.29,30.3,166200.0,21.8605,21.8605,21.8245,21.8317,166200.0
2009-12-10 14:40:00,30.3,30.34,30.25,30.29,226800.0,21.8317,21.8605,21.7957,21.8245,226800.0
2009-12-10 14:50:00,30.3,30.3,30.26,30.27,93500.0,21.8317,21.8317,21.8029,21.8101,93500.0
2009-12-10 15:00:00,30.27,30.28,30.2,30.2,148700.0,21.8101,21.8173,21.7596,21.7596,148700.0
2009-12-10 15:10:00,30.2,30.26,30.19,30.2,171000.0,21.7596,21.8029,21.7524,21.7596,171000.0
2009-12-10 15:20:00,30.2,30.2,30.11,30.17,247900.0,21.7596,21.7596,21.6948,21.738,247900.0
2009-12-10 15:30:00,30.18,30.28,30.17,30.28,326100.0,21.7452,21.8173,21.738,21.8173,326100.0
2009-12-10 15:40:00,30.28,30.28,30.19,30.28,245500.0,21.8173,21.8173,21.7524,21.8173,245500.0
2009-12-10 15:50:00,30.28,30.29,30.14,30.25,965800.0,21.8173,21.8245,21.7164,21.7957,965800.0
2009-12-11 09:30:00,30.2,30.27,30.04,30.18,412600.0,21.7596,21.8101,21.6444,21.7452,412600.0
2009-12-11 09:40:00,30.18,30.35,30.12,30.12,350700.0,21.7452,21.8677,21.702,21.702,350700.0
2009-12-11 09:50:00,30.13,30.31,30.08,30.12,359000.0,21.7092,21.8389,21.6732,21.702,359000.0
2009-12-11 10:00:00,30.11,30.16,30.02,30.03,289700.0,21.6948,21.7308,21.6299,21.6371,289700.0
2009-12-11 10:10:00,30.03,30.07,29.98,30.05,327600.0,21.6371,21.666,21.6011,21.6516,327600.0
2009-12-11 10:20:00,30.06,30.06,29.98,30.03,176000.0,21.6588,21.6588,21.6011,21.6371,176000.0
2009-12-11 10:30:00,30.04,30.08,30.01,30.04,258300.0,21.6444,21.6732,21.6227,21.6444,258300.0
2009-12-11 10:40:00,30.03,30.1,29.98,30.07,218700.0,21.6371,21.6876,21.6011,21.666,218700.0
2009-12-11 10:50:00,30.07,30.09,30.03,30.04,198600.0,21.666,21.6804,21.6371,21.6444,198600.0
2009-12-11 11:00:00,30.04,30.06,29.98,30.0,248700.0,21.6444,21.6588,21.6011,21.6155,248700.0
2009-12-11 11:10:00,30.0,30.01,29.98,30.0,154600.0,21.6155,21.6227,21.6011,21.6155,154600.0
2009-12-11 11:20:00,30.0,30.0,29.91,29.94,174600.0,21.6155,21.6155,21.5507,21.5723,174600.0
2009-12-11 11:30:00,29.93,30.01,29.93,29.95,166100.0,21.5651,21.6227,21.5651,21.5795,166100.0
2009-12-11 11:40:00,29.95,29.95,29.83,29.86,376400.0,21.5795,21.5795,21.493,21.5147,376400.0
2009-12-11 11:50:00,29.86,29.86,29.81,29.84,287100.0,21.5147,21.5147,21.4786,21.5002,287100.0
2009-12-11 12:00:00,29.84,29.89,29.84,29.86,218400.0,21.5002,21.5363,21.5002,21.5147,218400.0
2009-12-11 12:10:00,29.87,29.89,29.82,29.82,222600.0,21.5219,21.5363,21.4858,21.4858,222600.0
2009-12-11 12:20:00,29.82,29.83,29.77,29.79,207500.0,21.4858,21.493,21.4498,21.4642,207500.0
2009-12-11 12:30:00,29.79,29.82,29.75,29.77,239300.0,21.4642,21.4858,21.4354,21.4498,239300.0
2009-12-11 12:40:00,29.77,29.84,29.75,29.82,177700.0,21.4498,21.5002,21.4354,21.4858,177700.0
2009-12-11 12:50:00,29.82,29.89,29.82,29.88,164800.0,21.4858,21.5363,21.4858,21.5291,164800.0
2009-12-11 13:00:00,29.88,29.9,29.82,29.83,193300.0,21.5291,21.5435,21.4858,21.493,193300.0
2009-12-11 13:10:00,29.82,29.87,29.81,29.85,114800.0,21.4858,21.5219,21.4786,21.5075,114800.0
2009-12-11 13:20:00,29.86,29.86,29.81,29.81,143200.0,21.5147,21.5147,21.4786,21.4786,143200.0
2009-12-11 13:30:00,29.81,29.89,29.8,29.87,106500.0,21.4786,21.5363,21.4714,21.5219,106500.0
2009-12-11 13:40:00,29.87,29.9,29.83,29.84,146300.0,21.5219,21.5435,21.493,21.5002,146300.0
2009-12-11 13:50:00,29.84,29.9,29.84,29.85,112700.0,21.5002,21.5435,21.5002,21.5075,112700.0
2009-12-11 14:00:00,29.86,29.91,29.82,29.91,122900.0,21.5147,21.5507,21.4858,21.5507,122900.0
2009-12-11 14:10:00,29.91,29.96,29.9,29.9,259400.0,21.5507,21.5867,21.5435,21.5435,259400.0
2009-12-11 14:20:00,29.9,29.92,29.83,29.84,230100.0,21.5435,21.5579,21.493,21.5002,230100.0
2009-12-11 14:30:00,29.84,29.9,29.83,29.84,167200.0,21.5002,21.5435,21.493,21.5002,167200.0
2009-12-11 14:40:00,29.83,29.86,29.81,29.81,236200.0,21.493,21.5147,21.4786,21.4786,236200.0
2009-12-11 14:50:00,29.81,29.83,29.75,29.75,282100.0,21.4786,21.493,21.4354,21.4354,282100.0
2009-12-11 15:00:00,29.75,29.8,29.73,29.74,354900.0,21.4354,21.4714,21.421,21.4282,354900.0
2009-12-11 15:10:00,29.74,29.75,29.7,29.7,261900.0,21.4282,21.4354,21.3994,21.3994,261900.0
2009-12-11 15:20:00,29.71,29.79,29.68,29.78,332900.0,21.4066,21.4642,21.385,21.457,332900.0
2009-12-11 15:30:00,29.77,29.85,29.77,29.79,418900.0,21.4498,21.5075,21.4498,21.4642,418900.0
2009-12-11 15:40:00,29.79,29.79,29.7,29.74,427100.0,21.4642,21.4642,21.3994,21.4282,427100.0
2009-12-11 15:50:00,29.74,29.8,29.73,29.75,845100.0,21.4282,21.4714,21.421,21.4354,845100.0
2009-12-14 09:30:00,29.99,30.05,29.74,29.8,456200.0,21.6083,21.6516,21.4282,21.4714,456200.0
2009-12-14 09:40:00,29.8,29.86,29.72,29.82,312000.0,21.4714,21.5147,21.4138,21.4858,312000.0
2009-12-14 09:50:00,29.82,29.82,29.75,29.76,238300.0,21.4858,21.4858,21.4354,21.4426,238300.0
2009-12-14 10:00:00,29.76,29.79,29.71,29.71,368100.0,21.4426,21.4642,21.4066,21.4066,368100.0
2009-12-14 10:10:00,29.72,29.73,29.65,29.7,400800.0,21.4138,21.421,21.3633,21.3994,400800.0
2009-12-14 10:20:00,29.7,29.71,29.62,29.64,365000.0,21.3994,21.4066,21.3417,21.3561,365000.0
2009-12-14 10:30:00,29.65,29.68,29.6,29.68,215500.0,21.3633,21.385,21.3273,21.385,215500.0
2009-12-14 10:40:00,29.67,29.68,29.63,29.64,165900.0,21.3778,21.385,21.3489,21.3561,165900.0
2009-12-14 10:50:00,29.65,29.67,29.57,29.57,539500.0,21.3633,21.3778,21.3057,21.3057,539500.0
2009-12-14 11:00:00,29.58,29.62,29.58,29.62,125000.0,21.3129,21.3417,21.3129,21.3417,125000.0
2009-12-14 11:10:00,29.61,29.63,29.6,29.6,161900.0,21.3345,21.3489,21.3273,21.3273,161900.0
2009-12-14 11:20:00,29.6,29.77,29.6,29.73,812100.0,21.3273,21.4498,21.3273,21.421,812100.0
2009-12-14 11:30:00,29.73,29.73,29.64,29.7,484900.0,21.421,21.421,21.3561,21.3994,484900.0
2009-12-14 11:40:00,29.7,29.72,29.66,29.68,288600.0,21.3994,21.4138,21.3706,21.385,288600.0
2009-12-14 11:50:00,29.67,29.71,29.66,29.7,250300.0,21.3778,21.4066,21.3706,21.3994,250300.0
2009-12-14 12:00:00,29.69,29.76,29.69,29.75,282400.0,21.3922,21.4426,21.3922,21.4354,282400.0
2009-12-14 12:10:00,29.76,29.9,29.76,29.89,477300.0,21.4426,21.5435,21.4426,21.5363,477300.0
2009-12-14 12:20:00,29.88,29.95,29.88,29.94,383600.0,21.5291,21.5795,21.5291,21.5723,383600.0
2009-12-14 12:30:00,29.94,30.04,29.94,30.01,264100.0,21.5723,21.6444,21.5723,21.6227,264100.0
2009-12-14 12:40:00,30.01,30.2,30.01,30.11,509100.0,21.6227,21.7596,21.6227,21.6948,509100.0
2009-12-14 12:50:00,30.11,30.14,30.06,30.11,250200.0,21.6948,21.7164,21.6588,21.6948,250200.0
2009-12-14 13:00:00,30.12,30.13,30.03,30.03,163200.0,21.702,21.7092,21.6371,21.6371,163200.0
2009-12-14 13:10:00,30.03,30.08,29.99,30.06,546900.0,21.6371,21.6732,21.6083,21.6588,546900.0
2009-12-14 13:20:00,30.07,30.13,30.04,30.12,126300.0,21.666,21.7092,21.6444,21.702,126300.0
2009-12-14 13:30:00,30.12,30.17,30.09,30.16,174300.0,21.702,21.738,21.6804,21.7308,174300.0
2009-12-14 13:40:00,30.16,30.16,30.06,30.08,119200.0,21.7308,21.7308,21.6588,21.6732,119200.0
2009-12-14 13:50:00,30.08,30.16,30.08,30.13,240300.0,21.6732,21.7308,21.6732,21.7092,240300.0
2009-12-14 14:00:00,30.13,30.16,30.1,30.16,358000.0,21.7092,21.7308,21.6876,21.7308,358000.0
2009-12-14 14:10:00,30.16,30.19,30.13,30.16,252900.0,21.7308,21.7524,21.7092,21.7308,252900.0
2009-12-14 14:20:00,30.16,30.25,30.15,30.2,257100.0,21.7308,21.7957,21.7236,21.7596,257100.0
2009-12-14 14:30:00,30.2,30.28,30.2,30.27,199400.0,21.7596,21.8173,21.7596,21.8101,199400.0
2009-12-14 14:40:00,30.28,30.33,30.27,30.29,305300.0,21.8173,21.8533,21.8101,21.8245,305300.0
2009-12-14 14:50:00,30.28,30.31,30.16,30.2,186700.0,21.8173,21.8389,21.7308,21.7596,186700.0
2009-12-14 15:00:00,30.2,30.25,30.14,30.14,281800.0,21.7596,21.7957,21.7164,21.7164,281800.0
2009-12-14 15:10:00,30.14,30.15,30.08,30.09,369600.0,21.7164,21.7236,21.6732,21.6804,369600.0
2009-12-14 15:20:00,30.1,30.1,30.07,30.09,216300.0,21.6876,21.6876,21.666,21.6804,216300.0
2009-12-14 15:30:00,30.09,30.14,30.08,30.1,506700.0,21.6804,21.7164,21.6732,21.6876,506700.0
2009-12-14 15:40:00,30.1,30.14,30.04,30.12,703600.0,21.6876,21.7164,21.6444,21.702,703600.0
2009-12-14 15:50:00,30.13,30.23,30.12,30.21,1150900.0,21.7092,21.7812,21.702,21.7668,1150900.0
2009-12-15 09:30:00,29.95,30.14,29.95,30.07,782200.0,21.5795,21.7164,21.5795,21.666,782200.0
2009-12-15 09:40:00,30.07,30.11,29.85,29.87,410300.0,21.666,21.6948,21.5075,21.5219,410300.0
2009-12-15 09:50:00,29.87,29.92,29.75,29.75,694400.0,21.5219,21.5579,21.4354,21.4354,694400.0
2009-12-15 10:00:00,29.75,29.93,29.74,29.92,379600.0,21.4354,21.5651,21.4282,21.5579,379600.0
2009-12-15 10:10:00,29.93,29.96,29.84,29.93,469100.0,21.5651,21.5867,21.5002,21.5651,469100.0
2009-12-15 10:20:00,29.93,29.98,29.85,29.89,396200.0,21.5651,21.6011,21.5075,21.5363,396200.0
2009-12-15 10:30:00,29.89,30.02,29.88,29.99,516600.0,21.5363,21.6299,21.5291,21.6083,516600.0
2009-12-15 10:40:00,29.97,30.04,29.95,30.03,482700.0,21.5939,21.6444,21.5795,21.6371,482700.0
2009-12-15 10:50:00,30.03,30.05,29.95,29.95,237700.0,21.6371,21.6516,21.5795,21.5795,237700.0
2009-12-15 11:00:00,29.96,30.05,29.94,30.05,301300.0,21.5867,21.6516,21.5723,21.6516,301300.0
2009-12-15 11:10:00,30.05,30.06,30.0,30.01,229500.0,21.6516,21.6588,21.6155,21.6227,229500.0
2009-12-15 11:20:00,30.01,30.02,29.95,29.99,171200.0,21.6227,21.6299,21.5795,21.6083,171200.0
2009-12-15 11:30:00,29.98,30.01,29.97,29.97,125300.0,21.6011,21.6227,21.5939,21.5939,125300.0
2009-12-15 11:40:00,29.97,29.99,29.95,29.96,199500.0,21.5939,21.6083,21.5795,21.5867,199500.0
2009-12-15 11:50:00,29.96,30.0,29.95,29.97,221600.0,21.5867,21.6155,21.5795,21.5939,221600.0
2009-12-15 12:00:00,29.97,30.01,29.96,29.98,301400.0,21.5939,21.6227,21.5867,21.6011,301400.0
2009-12-15 12:10:00,29.97,30.01,29.95,29.95,175200.0,21.5939,21.6227,21.5795,21.5795,175200.0
2009-12-15 12:20:00,29.95,29.98,29.94,29.96,176900.0,21.5795,21.6011,21.5723,21.5867,176900.0
2009-12-15 12:30:00,29.96,29.97,29.91,29.91,315100.0,21.5867,21.5939,21.5507,21.5507,315100.0
2009-12-15 12:40:00,29.91,29.94,29.83,29.86,340100.0,21.5507,21.5723,21.493,21.5147,340100.0
2009-12-15 12:50:00,29.85,29.87,29.75,29.77,545700.0,21.5075,21.5219,21.4354,21.4498,545700.0
2009-12-15 13:00:00,29.77,29.8,29.71,29.79,511100.0,21.4498,21.4714,21.4066,21.4642,511100.0
2009-12-15 13:10:00,29.8,29.82,29.76,29.76,132600.0,21.4714,21.4858,21.4426,21.4426,132600.0
2009-12-15 13:20:00,29.76,29.77,29.71,29.72,205700.0,21.4426,21.4498,21.4066,21.4138,205700.0
2009-12-15 13:30:00,29.72,29.73,29.66,29.67,378300.0,21.4138,21.421,21.3706,21.3778,378300.0
2009-12-15 13:40:00,29.67,29.72,29.63,29.7,387900.0,21.3778,21.4138,21.3489,21.3994,387900.0
2009-12-15 13:50:00,29.7,29.71,29.69,29.7,137000.0,21.3994,21.4066,21.3922,21.3994,137000.0
2009-12-15 14:00:00,29.7,29.7,29.64,29.7,245200.0,21.3994,21.3994,21.3561,21.3994,245200.0
2009-12-15 14:10:00,29.69,29.71,29.66,29.7,326800.0,21.3922,21.4066,21.3706,21.3994,326800.0
2009-12-15 14:20:00,29.7,29.77,29.69,29.77,174000.0,21.3994,21.4498,21.3922,21.4498,174000.0
2009-12-15 14:30:00,29.77,29.87,29.76,29.86,452600.0,21.4498,21.5219,21.4426,21.5147,452600.0
2009-12-15 14:40:00,29.85,29.9,29.83,29.89,192500.0,21.5075,21.5435,21.493,21.5363,192500.0
2009-12-15 14:50:00,29.9,29.9,29.77,29.83,380600.0,21.5435,21.5435,21.4498,21.493,380600.0
2009-12-15 15:00:00,29.83,29.86,29.81,29.83,280300.0,21.493,21.5147,21.4786,21.493,280300.0
2009-12-15 15:10:00,29.83,29.86,29.78,29.79,245700.0,21.493,21.5147,21.457,21.4642,245700.0
2009-12-15 15:20:00,29.78,29.9,29.75,29.89,695200.0,21.457,21.5435,21.4354,21.5363,695200.0
2009-12-15 15:30:00,29.89,29.94,29.85,29.94,560400.0,21.5363,21.5723,21.5075,21.5723,560400.0
2009-12-15 15:40:00,29.93,29.94,29.82,29.86,681300.0,21.5651,21.5723,21.4858,21.5147,681300.0
2009-12-15 15:50:00,29.86,29.86,29.81,29.83,995800.0,21.5147,21.5147,21.4786,21.493,995800.0
2009-12-16 09:30:00,30.09,30.23,30.0,30.1,463000.0,21.6804,21.7812,21.6155,21.6876,463000.0
2009-12-16 09:40:00,30.1,30.14,29.96,30.11,340500.0,21.6876,21.7164,21.5867,21.6948,340500.0
2009-12-16 09:50:00,30.11,30.23,30.05,30.09,387800.0,21.6948,21.7812,21.6516,21.6804,387800.0
2009-12-16 10:00:00,30.09,30.26,30.07,30.19,398800.0,21.6804,21.8029,21.666,21.7524,398800.0
2009-12-16 10:10:00,30.19,30.2,30.12,30.19,268900.0,21.7524,21.7596,21.702,21.7524,268900.0
2009-12-16 10:20:00,30.2,30.2,30.11,30.12,224900.0,21.7596,21.7596,21.6948,21.702,224900.0
2009-12-16 10:30:00,30.12,30.14,30.03,30.03,279900.0,21.702,21.7164,21.6371,21.6371,279900.0
2009-12-16 10:40:00,30.03,30.11,30.0,30.1,263100.0,21.6371,21.6948,21.6155,21.6876,263100.0
2009-12-16 10:50:00,30.09,30.2,30.09,30.19,389500.0,21.6804,21.7596,21.6804,21.7524,389500.0
2009-12-16 11:00:00,30.2,30.25,30.18,30.25,240400.0,21.7596,21.7957,21.7452,21.7957,240400.0
2009-12-16 11:10:00,30.24,30.25,30.23,30.24,111500.0,21.7885,21.7957,21.7812,21.7885,111500.0
2009-12-16 11:20:00,30.24,30.32,30.24,30.3,484700.0,21.7885,21.8461,21.7885,21.8317,484700.0
2009-12-16 11:30:00,30.3,30.35,30.29,30.33,233800.0,21.8317,21.8677,21.8245,21.8533,233800.0
2009-12-16 11:40:00,30.33,30.34,30.3,30.32,165800.0,21.8533,21.8605,21.8317,21.8461,165800.0
2009-12-16 11:50:00,30.31,30.31,30.23,30.24,154100.0,21.8389,21.8389,21.7812,21.7885,154100.0
2009-12-16 12:00:00,30.24,30.33,30.24,30.32,143200.0,21.7885,21.8533,21.7885,21.8461,143200.0
2009-12-16 12:10:00,30.33,30.33,30.22,30.23,146900.0,21.8533,21.8533,21.774,21.7812,146900.0
2009-12-16 12:20:00,30.23,30.27,30.18,30.27,221700.0,21.7812,21.8101,21.7452,21.8101,221700.0
2009-12-16 12:30:00,30.26,30.27,30.23,30.27,125100.0,21.8029,21.8101,21.7812,21.8101,125100.0
2009-12-16 12:40:00,30.27,30.28,30.23,30.28,123300.0,21.8101,21.8173,21.7812,21.8173,123300.0
2009-12-16 12:50:00,30.29,30.3,30.28,30.29,87200.0,21.8245,21.8317,21.8173,21.8245,87200.0
2009-12-16 13:00:00,30.29,30.3,30.26,30.28,139100.0,21.8245,21.8317,21.8029,21.8173,139100.0
2009-12-16 13:10:00,30.28,30.3,30.26,30.26,132300.0,21.8173,21.8317,21.8029,21.8029,132300.0
2009-12-16 13:20:00,30.26,30.3,30.26,30.27,109500.0,21.8029,21.8317,21.8029,21.8101,109500.0
2009-12-16 13:30:00,30.28,30.28,30.25,30.25,84800.0,21.8173,21.8173,21.7957,21.7957,84800.0
2009-12-16 13:40:00,30.25,30.29,30.25,30.29,119900.0,21.7957,21.8245,21.7957,21.8245,119900.0
2009-12-16 13:50:00,30.29,30.31,30.28,30.31,222900.0,21.8245,21.8389,21.8173,21.8389,222900.0
2009-12-16 14:00:00,30.3,30.39,30.27,30.35,391400.0,21.8317,21.8965,21.8101,21.8677,391400.0
2009-12-16 14:10:00,30.35,30.45,30.34,30.44,361800.0,21.8677,21.9398,21.8605,21.9326,361800.0
2009-12-16 14:20:00,30.44,30.44,30.26,30.35,327900.0,21.9326,21.9326,21.8029,21.8677,327900.0
2009-12-16 14:30:00,30.35,30.4,30.32,30.4,271800.0,21.8677,21.9037,21.8461,21.9037,271800.0
2009-12-16 14:40:00,30.39,30.4,30.28,30.28,197600.0,21.8965,21.9037,21.8173,21.8173,197600.0
2009-12-16 14:50:00,30.28,30.3,30.23,30.25,289900.0,21.8173,21.8317,21.7812,21.7957,289900.0
2009-12-16 15:00:00,30.25,30.28,30.24,30.25,254300.0,21.7957,21.8173,21.7885,21.7957,254300.0
2009-12-16 15:10:00,30.25,30.3,30.21,30.28,148800.0,21.7957,21.8317,21.7668,21.8173,148800.0
2009-12-16 15:20:00,30.28,30.32,30.18,30.18,268700.0,21.8173,21.8461,21.7452,21.7452,268700.0
2009-12-16 15:30:00,30.18,30.3,30.17,30.3,321000.0,21.7452,21.8317,21.738,21.8317,321000.0
2009-12-16 15:40:00,30.3,30.38,30.25,30.38,526300.0,21.8317,21.8893,21.7957,21.8893,526300.0
2009-12-16 15:50:00,30.38,30.4,30.34,30.37,985300.0,21.8893,21.9037,21.8605,21.8821,985300.0
2009-12-17 09:30:00,29.99,30.19,29.92,30.08,836200.0,21.6083,21.7524,21.5579,21.6732,836200.0
2009-12-17 09:40:00,30.06,30.16,29.96,30.0,651300.0,21.6588,21.7308,21.5867,21.6155,651300.0
2009-12-17 09:50:00,30.0,30.0,29.89,29.9,537100.0,21.6155,21.6155,21.5363,21.5435,537100.0
2009-12-17 10:00:00,29.89,30.0,29.87,29.91,480500.0,21.5363,21.6155,21.5219,21.5507,480500.0
2009-12-17 10:10:00,29.9,29.91,29.6,29.6,690900.0,21.5435,21.5507,21.3273,21.3273,690900.0
2009-12-17 10:20:00,29.6,29.7,29.57,29.66,837200.0,21.3273,21.3994,21.3057,21.3706,837200.0
2009-12-17 10:30:00,29.66,29.66,29.52,29.53,530700.0,21.3706,21.3706,21.2697,21.2769,530700.0
2009-12-17 10:40:00,29.53,29.55,29.46,29.53,617600.0,21.2769,21.2913,21.2265,21.2769,617600.0
2009-12-17 10:50:00,29.53,29.72,29.53,29.67,487500.0,21.2769,21.4138,21.2769,21.3778,487500.0
2009-12-17 11:00:00,29.66,29.67,29.56,29.6,321700.0,21.3706,21.3778,21.2985,21.3273,321700.0
2009-12-17 11:10:00,29.59,29.63,29.5,29.53,323400.0,21.3201,21.3489,21.2553,21.2769,323400.0
2009-12-17 11:20:00,29.53,29.59,29.52,29.54,217600.0,21.2769,21.3201,21.2697,21.2841,217600.0
2009-12-17 11:30:00,29.53,29.56,29.47,29.47,263700.0,21.2769,21.2985,21.2337,21.2337,263700.0
2009-12-17 11:40:00,29.47,29.49,29.28,29.28,589500.0,21.2337,21.2481,21.0968,21.0968,589500.0
2009-12-17 11:50:00,29.28,29.29,29.17,29.28,1003300.0,21.0968,21.104,21.0175,21.0968,1003300.0
2009-12-17 12:00:00,29.28,29.29,29.11,29.17,1047500.0,21.0968,21.104,20.9743,21.0175,1047500.0
2009-12-17 12:10:00,29.16,29.27,29.14,29.22,745300.0,21.0103,21.0896,20.9959,21.0535,745300.0
2009-12-17 12:20:00,29.21,29.27,29.17,29.26,697600.0,21.0463,21.0896,21.0175,21.0823,697600.0
2009-12-17 12:30:00,29.25,29.33,29.24,29.32,352800.0,21.0751,21.1328,21.0679,21.1256,352800.0
2009-12-17 12:40:00,29.31,29.32,29.22,29.22,656300.0,21.1184,21.1256,21.0535,21.0535,656300.0
2009-12-17 12:50:00,29.22,29.25,29.13,29.15,706100.0,21.0535,21.0751,20.9887,21.0031,706100.0
2009-12-17 13:00:00,29.16,29.22,29.16,29.21,241200.0,21.0103,21.0535,21.0103,21.0463,241200.0
2009-12-17 13:10:00,29.2,29.27,29.2,29.25,254900.0,21.0391,21.0896,21.0391,21.0751,254900.0
2009-12-17 13:20:00,29.25,29.28,29.23,29.26,319300.0,21.0751,21.0968,21.0607,21.0823,319300.0
2009-12-17 13:30:00,29.26,29.27,29.22,29.24,228500.0,21.0823,21.0896,21.0535,21.0679,228500.0
2009-12-17 13:40:00,29.25,29.25,29.17,29.17,295500.0,21.0751,21.0751,21.0175,21.0175,295500.0
2009-12-17 13:50:00,29.18,29.24,29.16,29.21,275400.0,21.0247,21.0679,21.0103,21.0463,275400.0
2009-12-17 14:00:00,29.2,29.26,29.2,29.26,373400.0,21.0391,21.0823,21.0391,21.0823,373400.0
2009-12-17 14:10:00,29.26,29.28,29.24,29.26,316600.0,21.0823,21.0968,21.0679,21.0823,316600.0
2009-12-17 14:20:00,29.26,29.29,29.23,29.24,358700.0,21.0823,21.104,21.0607,21.0679,358700.0
2009-12-17 14:30:00,29.23,29.3,29.23,29.29,349700.0,21.0607,21.1112,21.0607,21.104,349700.0
2009-12-17 14:40:00,29.29,29.29,29.19,29.19,286500.0,21.104,21.104,21.0319,21.0319,286500.0
2009-12-17 14:50:00,29.19,29.26,29.18,29.21,539300.0,21.0319,21.0823,21.0247,21.0463,539300.0
2009-12-17 15:00:00,29.2,29.26,29.19,29.21,565800.0,21.0391,21.0823,21.0319,21.0463,565800.0
2009-12-17 15:10:00,29.21,29.21,29.12,29.17,648600.0,21.0463,21.0463,20.9815,21.0175,648600.0
2009-12-17 15:20:00,29.17,29.17,29.05,29.06,600100.0,21.0175,21.0175,20.931,20.9382,600100.0
2009-12-17 15:30:00,29.06,29.16,29.06,29.12,508100.0,20.9382,21.0103,20.9382,20.9815,508100.0
2009-12-17 15:40:00,29.12,29.18,29.07,29.17,1136000.0,20.9815,21.0247,20.9454,21.0175,1136000.0
2009-12-17 15:50:00,29.16,29.2,29.11,29.11,1551300.0,21.0103,21.0391,20.9743,20.9743,1551300.0
2009-12-18 09:30:00,29.24,29.24,28.85,28.93,3072300.0,21.0679,21.0679,20.7869,20.8446,3072300.0
2009-12-18 09:40:00,28.94,29.0,28.81,28.99,607600.0,20.8518,20.895,20.7581,20.8878,607600.0
2009-12-18 09:50:00,28.98,29.11,28.96,29.01,607700.0,20.8806,20.9743,20.8662,20.9022,607700.0
2009-12-18 10:00:00,29.0,29.05,28.89,29.01,343500.0,20.895,20.931,20.8158,20.9022,343500.0
2009-12-18 10:10:00,29.01,29.1,29.0,29.09,452500.0,20.9022,20.9671,20.895,20.9599,452500.0
2009-12-18 10:20:00,29.09,29.17,29.03,29.14,436000.0,20.9599,21.0175,20.9166,20.9959,436000.0
2009-12-18 10:30:00,29.13,29.23,29.11,29.14,710400.0,20.9887,21.0607,20.9743,20.9959,710400.0
2009-12-18 10:40:00,29.15,29.18,28.98,28.98,219100.0,21.0031,21.0247,20.8806,20.8806,219100.0
2009-12-18 10:50:00,28.98,29.09,28.98,29.09,283800.0,20.8806,20.9599,20.8806,20.9599,283800.0
2009-12-18 11:00:00,29.09,29.13,29.04,29.08,431100.0,20.9599,20.9887,20.9238,20.9527,431100.0
2009-12-18 11:10:00,29.06,29.1,29.01,29.07,208100.0,20.9382,20.9671,20.9022,20.9454,208100.0
2009-12-18 11:20:00,29.07,29.07,28.99,29.03,317300.0,20.9454,20.9454,20.8878,20.9166,317300.0
2009-12-18 11:30:00,29.03,29.09,29.01,29.08,198500.0,20.9166,20.9599,20.9022,20.9527,198500.0
2009-12-18 11:40:00,29.07,29.08,29.0,29.0,185700.0,20.9454,20.9527,20.895,20.895,185700.0
2009-12-18 11:50:00,29.0,29.04,29.0,29.02,184200.0,20.895,20.9238,20.895,20.9094,184200.0
2009-12-18 12:00:00,29.02,29.08,29.01,29.05,312600.0,20.9094,20.9527,20.9022,20.931,312600.0
2009-12-18 12:10:00,29.05,29.06,29.01,29.01,393400.0,20.931,20.9382,20.9022,20.9022,393400.0
2009-12-18 12:20:00,29.01,29.03,28.91,28.91,322500.0,20.9022,20.9166,20.8302,20.8302,322500.0
2009-12-18 12:30:00,28.92,28.94,28.88,28.9,250300.0,20.8374,20.8518,20.8085,20.823,250300.0
2009-12-18 12:40:00,28.9,28.94,28.87,28.94,382700.0,20.823,20.8518,20.8013,20.8518,382700.0
2009-12-18 12:50:00,28.93,29.03,28.91,29.02,565500.0,20.8446,20.9166,20.8302,20.9094,565500.0
2009-12-18 13:00:00,29.03,29.09,29.01,29.08,202000.0,20.9166,20.9599,20.9022,20.9527,202000.0
2009-12-18 13:10:00,29.07,29.08,29.01,29.03,174700.0,20.9454,20.9527,20.9022,20.9166,174700.0
2009-12-18 13:20:00,29.04,29.09,29.03,29.08,300700.0,20.9238,20.9599,20.9166,20.9527,300700.0
2009-12-18 13:30:00,29.08,29.1,29.05,29.09,308600.0,20.9527,20.9671,20.931,20.9599,308600.0
2009-12-18 13:40:00,29.09,29.12,29.08,29.11,173800.0,20.9599,20.9815,20.9527,20.9743,173800.0
2009-12-18 13:50:00,29.1,29.13,29.04,29.09,158900.0,20.9671,20.9887,20.9238,20.9599,158900.0
2009-12-18 14:00:00,29.09,29.12,29.07,29.12,137900.0,20.9599,20.9815,20.9454,20.9815,137900.0
2009-12-18 14:10:00,29.12,29.12,29.04,29.1,215700.0,20.9815,20.9815,20.9238,20.9671,215700.0
2009-12-18 14:20:00,29.1,29.14,29.05,29.08,383200.0,20.9671,20.9959,20.931,20.9527,383200.0
2009-12-18 14:30:00,29.07,29.09,29.05,29.08,238500.0,20.9454,20.9599,20.931,20.9527,238500.0
2009-12-18 14:40:00,29.08,29.15,29.07,29.13,367500.0,20.9527,21.0031,20.9454,20.9887,367500.0
2009-12-18 14:50:00,29.13,29.21,29.12,29.2,177400.0,20.9887,21.0463,20.9815,21.0391,177400.0
2009-12-18 15:00:00,29.2,29.29,29.18,29.26,285500.0,21.0391,21.104,21.0247,21.0823,285500.0
2009-12-18 15:10:00,29.27,29.35,29.17,29.27,606800.0,21.0896,21.1472,21.0175,21.0896,606800.0
2009-12-18 15:20:00,29.27,29.29,29.15,29.16,506400.0,21.0896,21.104,21.0031,21.0103,506400.0
2009-12-18 15:30:00,29.15,29.18,29.11,29.14,662600.0,21.0031,21.0247,20.9743,20.9959,662600.0
2009-12-18 15:40:00,29.14,29.22,29.08,29.17,649300.0,20.9959,21.0535,20.9527,21.0175,649300.0
2009-12-18 15:50:00,29.17,29.25,29.16,29.24,1624900.0,21.0175,21.0751,21.0103,21.0679,1624900.0
2009-12-21 09:30:00,29.41,29.55,29.34,29.48,767200.0,21.1904,21.2913,21.14,21.2409,767200.0
2009-12-21 09:40:00,29.49,29.54,29.47,29.5,448000.0,21.2481,21.2841,21.2337,21.2553,448000.0
2009-12-21 09:50:00,29.5,29.64,29.5,29.61,388000.0,21.2553,21.3561,21.2553,21.3345,388000.0
2009-12-21 10:00:00,29.61,29.72,29.58,29.6,394500.0,21.3345,21.4138,21.3129,21.3273,394500.0
2009-12-21 10:10:00,29.59,29.62,29.53,29.54,272100.0,21.3201,21.3417,21.2769,21.2841,272100.0
2009-12-21 10:20:00,29.55,29.55,29.46,29.48,371400.0,21.2913,21.2913,21.2265,21.2409,371400.0
2009-12-21 10:30:00,29.49,29.54,29.47,29.54,212400.0,21.2481,21.2841,21.2337,21.2841,212400.0
2009-12-21 10:40:00,29.54,29.6,29.52,29.54,162500.0,21.2841,21.3273,21.2697,21.2841,162500.0
2009-12-21 10:50:00,29.55,29.68,29.54,29.65,197500.0,21.2913,21.385,21.2841,21.3633,197500.0
2009-12-21 11:00:00,29.66,29.71,29.64,29.68,237400.0,21.3706,21.4066,21.3561,21.385,237400.0
2009-12-21 11:10:00,29.67,29.74,29.67,29.69,175500.0,21.3778,21.4282,21.3778,21.3922,175500.0
2009-12-21 11:20:00,29.7,29.7,29.58,29.59,126200.0,21.3994,21.3994,21.3129,21.3201,126200.0
2009-12-21 11:30:00,29.59,29.66,29.58,29.62,145400.0,21.3201,21.3706,21.3129,21.3417,145400.0
2009-12-21 11:40:00,29.63,29.7,29.57,29.67,197500.0,21.3489,21.3994,21.3057,21.3778,197500.0
2009-12-21 11:50:00,29.68,29.73,29.67,29.73,97700.0,21.385,21.421,21.3778,21.421,97700.0
2009-12-21 12:00:00,29.73,29.76,29.7,29.76,173700.0,21.421,21.4426,21.3994,21.4426,173700.0
2009-12-21 12:10:00,29.76,29.78,29.68,29.68,237900.0,21.4426,21.457,21.385,21.385,237900.0
2009-12-21 12:20:00,29.69,29.69,29.54,29.54,221600.0,21.3922,21.3922,21.2841,21.2841,221600.0
2009-12-21 12:30:00,29.53,29.58,29.49,29.57,251300.0,21.2769,21.3129,21.2481,21.3057,251300.0
2009-12-21 12:40:00,29.57,29.58,29.5,29.5,79600.0,21.3057,21.3129,21.2553,21.2553,79600.0
2009-12-21 12:50:00,29.5,29.56,29.5,29.55,102200.0,21.2553,21.2985,21.2553,21.2913,102200.0
2009-12-21 13:00:00,29.56,29.62,29.55,29.61,157600.0,21.2985,21.3417,21.2913,21.3345,157600.0
2009-12-21 13:10:00,29.61,29.62,29.54,29.54,343500.0,21.3345,21.3417,21.2841,21.2841,343500.0
2009-12-21 13:20:00,29.55,29.55,29.5,29.53,106000.0,21.2913,21.2913,21.2553,21.2769,106000.0
2009-12-21 13:30:00,29.53,29.59,29.52,29.58,202600.0,21.2769,21.3201,21.2697,21.3129,202600.0
2009-12-21 13:40:00,29.58,29.59,29.56,29.59,53300.0,21.3129,21.3201,21.2985,21.3201,53300.0
2009-12-21 13:50:00,29.59,29.63,29.59,29.61,62800.0,21.3201,21.3489,21.3201,21.3345,62800.0
2009-12-21 14:00:00,29.61,29.62,29.6,29.62,99500.0,21.3345,21.3417,21.3273,21.3417,99500.0
2009-12-21 14:10:00,29.62,29.64,29.6,29.6,60900.0,21.3417,21.3561,21.3273,21.3273,60900.0
2009-12-21 14:20:00,29.61,29.62,29.54,29.54,163000.0,21.3345,21.3417,21.2841,21.2841,163000.0
2009-12-21 14:30:00,29.54,29.55,29.51,29.51,79500.0,21.2841,21.2913,21.2625,21.2625,79500.0
2009-12-21 14:40:00,29.51,29.51,29.49,29.5,281200.0,21.2625,21.2625,21.2481,21.2553,281200.0
2009-12-21 14:50:00,29.5,29.53,29.49,29.5,172500.0,21.2553,21.2769,21.2481,21.2553,172500.0
2009-12-21 15:00:00,29.5,29.56,29.5,29.53,190400.0,21.2553,21.2985,21.2553,21.2769,190400.0
2009-12-21 15:10:00,29.53,29.56,29.5,29.55,317500.0,21.2769,21.2985,21.2553,21.2913,317500.0
2009-12-21 15:20:00,29.55,29.59,29.55,29.59,164200.0,21.2913,21.3201,21.2913,21.3201,164200.0
2009-12-21 15:30:00,29.58,29.67,29.57,29.66,315900.0,21.3129,21.3778,21.3057,21.3706,315900.0
2009-12-21 15:40:00,29.66,29.68,29.62,29.65,299400.0,21.3706,21.385,21.3417,21.3633,299400.0
2009-12-21 15:50:00,29.65,29.66,29.61,29.65,674200.0,21.3633,21.3706,21.3345,21.3633,674200.0
2009-12-22 09:30:00,29.83,29.95,29.74,29.95,428000.0,21.493,21.5795,21.4282,21.5795,428000.0
2009-12-22 09:40:00,29.95,29.97,29.79,29.81,217500.0,21.5795,21.5939,21.4642,21.4786,217500.0
2009-12-22 09:50:00,29.81,29.83,29.68,29.71,289100.0,21.4786,21.493,21.385,21.4066,289100.0
2009-12-22 10:00:00,29.71,29.79,29.67,29.73,273600.0,21.4066,21.4642,21.3778,21.421,273600.0
2009-12-22 10:10:00,29.73,29.81,29.72,29.76,215100.0,21.421,21.4786,21.4138,21.4426,215100.0
2009-12-22 10:20:00,29.76,29.8,29.7,29.72,152500.0,21.4426,21.4714,21.3994,21.4138,152500.0
2009-12-22 10:30:00,29.72,29.72,29.62,29.64,166400.0,21.4138,21.4138,21.3417,21.3561,166400.0
2009-12-22 10:40:00,29.63,29.63,29.52,29.54,265200.0,21.3489,21.3489,21.2697,21.2841,265200.0
2009-12-22 10:50:00,29.54,29.6,29.5,29.54,324800.0,21.2841,21.3273,21.2553,21.2841,324800.0
2009-12-22 11:00:00,29.55,29.55,29.5,29.55,163000.0,21.2913,21.2913,21.2553,21.2913,163000.0
2009-12-22 11:10:00,29.55,29.55,29.5,29.51,148400.0,21.2913,21.2913,21.2553,21.2625,148400.0
2009-12-22 11:20:00,29.51,29.53,29.42,29.43,390100.0,21.2625,21.2769,21.1976,21.2048,390100.0
2009-12-22 11:30:00,29.43,29.44,29.38,29.42,222900.0,21.2048,21.212,21.1688,21.1976,222900.0
2009-12-22 11:40:00,29.42,29.49,29.4,29.49,175500.0,21.1976,21.2481,21.1832,21.2481,175500.0
2009-12-22 11:50:00,29.49,29.49,29.42,29.45,199000.0,21.2481,21.2481,21.1976,21.2192,199000.0
2009-12-22 12:00:00,29.45,29.47,29.42,29.44,228500.0,21.2192,21.2337,21.1976,21.212,228500.0
2009-12-22 12:10:00,29.45,29.49,29.44,29.45,159300.0,21.2192,21.2481,21.212,21.2192,159300.0
2009-12-22 12:20:00,29.46,29.47,29.44,29.46,141300.0,21.2265,21.2337,21.212,21.2265,141300.0
2009-12-22 12:30:00,29.46,29.5,29.44,29.46,161200.0,21.2265,21.2553,21.212,21.2265,161200.0
2009-12-22 12:40:00,29.46,29.47,29.4,29.45,201100.0,21.2265,21.2337,21.1832,21.2192,201100.0
2009-12-22 12:50:00,29.45,29.5,29.43,29.47,177000.0,21.2192,21.2553,21.2048,21.2337,177000.0
2009-12-22 13:00:00,29.47,29.48,29.45,29.46,329200.0,21.2337,21.2409,21.2192,21.2265,329200.0
2009-12-22 13:10:00,29.46,29.49,29.45,29.48,208200.0,21.2265,21.2481,21.2192,21.2409,208200.0
2009-12-22 13:20:00,29.49,29.51,29.48,29.5,259300.0,21.2481,21.2625,21.2409,21.2553,259300.0
2009-12-22 13:30:00,29.5,29.57,29.48,29.51,276200.0,21.2553,21.3057,21.2409,21.2625,276200.0
2009-12-22 13:40:00,29.51,29.55,29.5,29.55,162700.0,21.2625,21.2913,21.2553,21.2913,162700.0
2009-12-22 13:50:00,29.54,29.56,29.52,29.53,237200.0,21.2841,21.2985,21.2697,21.2769,237200.0
2009-12-22 14:00:00,29.53,29.56,29.5,29.55,308300.0,21.2769,21.2985,21.2553,21.2913,308300.0
2009-12-22 14:10:00,29.55,29.64,29.53,29.58,229200.0,21.2913,21.3561,21.2769,21.3129,229200.0
2009-12-22 14:20:00,29.59,29.59,29.53,29.56,128700.0,21.3201,21.3201,21.2769,21.2985,128700.0
2009-12-22 14:30:00,29.56,29.65,29.52,29.65,188100.0,21.2985,21.3633,21.2697,21.3633,188100.0
2009-12-22 14:40:00,29.64,29.66,29.55,29.57,172100.0,21.3561,21.3706,21.2913,21.3057,172100.0
2009-12-22 14:50:00,29.57,29.66,29.57,29.62,197000.0,21.3057,21.3706,21.3057,21.3417,197000.0
2009-12-22 15:00:00,29.63,29.63,29.55,29.58,98400.0,21.3489,21.3489,21.2913,21.3129,98400.0
2009-12-22 15:10:00,29.58,29.58,29.54,29.55,151700.0,21.3129,21.3129,21.2841,21.2913,151700.0
2009-12-22 15:20:00,29.56,29.6,29.55,29.6,119900.0,21.2985,21.3273,21.2913,21.3273,119900.0
2009-12-22 15:30:00,29.6,29.65,29.59,29.63,207700.0,21.3273,21.3633,21.3201,21.3489,207700.0
2009-12-22 15:40:00,29.64,29.64,29.54,29.59,471100.0,21.3561,21.3561,21.2841,21.3201,471100.0
2009-12-22 15:50:00,29.6,29.61,29.53,29.57,600900.0,21.3273,21.3345,21.2769,21.3057,600900.0
2009-12-23 09:30:00,29.67,29.75,29.53,29.72,226600.0,21.3778,21.4354,21.2769,21.4138,226600.0
2009-12-23 09:40:00,29.72,29.73,29.58,29.64,236300.0,21.4138,21.421,21.3129,21.3561,236300.0
2009-12-23 09:50:00,29.64,29.74,29.64,29.73,217700.0,21.3561,21.4282,21.3561,21.421,217700.0
2009-12-23 10:00:00,29.73,29.73,29.62,29.62,259400.0,21.421,21.421,21.3417,21.3417,259400.0
2009-12-23 10:10:00,29.62,29.69,29.59,29.64,160100.0,21.3417,21.3922,21.3201,21.3561,160100.0
2009-12-23 10:20:00,29.64,29.69,29.48,29.48,296200.0,21.3561,21.3922,21.2409,21.2409,296200.0
2009-12-23 10:30:00,29.49,29.51,29.46,29.48,240500.0,21.2481,21.2625,21.2265,21.2409,240500.0
2009-12-23 10:40:00,29.47,29.49,29.43,29.43,185500.0,21.2337,21.2481,21.2048,21.2048,185500.0
2009-12-23 10:50:00,29.43,29.44,29.4,29.41,146800.0,21.2048,21.212,21.1832,21.1904,146800.0
2009-12-23 11:00:00,29.41,29.42,29.36,29.39,204300.0,21.1904,21.1976,21.1544,21.176,204300.0
2009-12-23 11:10:00,29.38,29.39,29.3,29.31,173400.0,21.1688,21.176,21.1112,21.1184,173400.0
2009-12-23 11:20:00,29.31,29.33,29.3,29.32,167300.0,21.1184,21.1328,21.1112,21.1256,167300.0
2009-12-23 11:30:00,29.33,29.33,29.32,29.33,103300.0,21.1328,21.1328,21.1256,21.1328,103300.0
2009-12-23 11:40:00,29.33,29.39,29.33,29.36,354800.0,21.1328,21.176,21.1328,21.1544,354800.0
2009-12-23 11:50:00,29.36,29.36,29.31,29.35,183300.0,21.1544,21.1544,21.1184,21.1472,183300.0
2009-12-23 12:00:00,29.35,29.38,29.33,29.36,138500.0,21.1472,21.1688,21.1328,21.1544,138500.0
2009-12-23 12:10:00,29.36,29.37,29.35,29.36,162100.0,21.1544,21.1616,21.1472,21.1544,162100.0
2009-12-23 12:20:00,29.36,29.37,29.34,29.34,106100.0,21.1544,21.1616,21.14,21.14,106100.0
2009-12-23 12:30:00,29.34,29.37,29.34,29.36,68600.0,21.14,21.1616,21.14,21.1544,68600.0
2009-12-23 12:40:00,29.36,29.37,29.34,29.35,76800.0,21.1544,21.1616,21.14,21.1472,76800.0
2009-12-23 12:50:00,29.34,29.4,29.34,29.39,146700.0,21.14,21.1832,21.14,21.176,146700.0
2009-12-23 13:00:00,29.39,29.42,29.38,29.38,122000.0,21.176,21.1976,21.1688,21.1688,122000.0
2009-12-23 13:10:00,29.39,29.44,29.38,29.41,92400.0,21.176,21.212,21.1688,21.1904,92400.0
2009-12-23 13:20:00,29.4,29.45,29.39,29.41,100400.0,21.1832,21.2192,21.176,21.1904,100400.0
2009-12-23 13:30:00,29.41,29.48,29.41,29.48,111200.0,21.1904,21.2409,21.1904,21.2409,111200.0
2009-12-23 13:40:00,29.47,29.52,29.45,29.47,101300.0,21.2337,21.2697,21.2192,21.2337,101300.0
2009-12-23 13:50:00,29.48,29.49,29.46,29.48,86600.0,21.2409,21.2481,21.2265,21.2409,86600.0
2009-12-23 14:00:00,29.47,29.49,29.47,29.49,72200.0,21.2337,21.2481,21.2337,21.2481,72200.0
2009-12-23 14:10:00,29.48,29.53,29.48,29.5,88800.0,21.2409,21.2769,21.2409,21.2553,88800.0
2009-12-23 14:20:00,29.5,29.54,29.47,29.5,103500.0,21.2553,21.2841,21.2337,21.2553,103500.0
2009-12-23 14:30:00,29.5,29.5,29.47,29.48,308000.0,21.2553,21.2553,21.2337,21.2409,308000.0
2009-12-23 14:40:00,29.48,29.48,29.45,29.46,90800.0,21.2409,21.2409,21.2192,21.2265,90800.0
2009-12-23 14:50:00,29.45,29.46,29.45,29.46,83800.0,21.2192,21.2265,21.2192,21.2265,83800.0
2009-12-23 15:00:00,29.45,29.48,29.42,29.47,153000.0,21.2192,21.2409,21.1976,21.2337,153000.0
2009-12-23 15:10:00,29.48,29.48,29.46,29.46,99900.0,21.2409,21.2409,21.2265,21.2265,99900.0
2009-12-23 15:20:00,29.46,29.47,29.44,29.44,121500.0,21.2265,21.2337,21.212,21.212,121500.0
2009-12-23 15:30:00,29.45,29.48,29.4,29.41,387600.0,21.2192,21.2409,21.1832,21.1904,387600.0
2009-12-23 15:40:00,29.41,29.45,29.4,29.41,204000.0,21.1904,21.2192,21.1832,21.1904,204000.0
2009-12-23 15:50:00,29.4,29.45,29.36,29.4,640600.0,21.1832,21.2192,21.1544,21.1832,640600.0
2009-12-24 09:30:00,29.5,29.6,29.45,29.57,224500.0,21.2553,21.3273,21.2192,21.3057,224500.0
2009-12-24 09:40:00,29.57,29.58,29.49,29.51,90500.0,21.3057,21.3129,21.2481,21.2625,90500.0
2009-12-24 09:50:00,29.51,29.57,29.48,29.49,129400.0,21.2625,21.3057,21.2409,21.2481,129400.0
2009-12-24 10:00:00,29.48,29.57,29.46,29.51,109800.0,21.2409,21.3057,21.2265,21.2625,109800.0
2009-12-24 10:10:00,29.51,29.54,29.49,29.5,71000.0,21.2625,21.2841,21.2481,21.2553,71000.0
2009-12-24 10:20:00,29.51,29.53,29.47,29.51,99100.0,21.2625,21.2769,21.2337,21.2625,99100.0
2009-12-24 10:30:00,29.5,29.56,29.49,29.56,114800.0,21.2553,21.2985,21.2481,21.2985,114800.0
2009-12-24 10:40:00,29.55,29.58,29.53,29.56,115400.0,21.2913,21.3129,21.2769,21.2985,115400.0
2009-12-24 10:50:00,29.55,29.57,29.53,29.56,72600.0,21.2913,21.3057,21.2769,21.2985,72600.0
2009-12-24 11:00:00,29.56,29.57,29.54,29.55,69600.0,21.2985,21.3057,21.2841,21.2913,69600.0
2009-12-24 11:10:00,29.54,29.63,29.54,29.57,131500.0,21.2841,21.3489,21.2841,21.3057,131500.0
2009-12-24 11:20:00,29.57,29.62,29.56,29.61,91700.0,21.3057,21.3417,21.2985,21.3345,91700.0
2009-12-24 11:30:00,29.62,29.62,29.55,29.56,72000.0,21.3417,21.3417,21.2913,21.2985,72000.0
2009-12-24 11:40:00,29.56,29.56,29.5,29.54,88500.0,21.2985,21.2985,21.2553,21.2841,88500.0
2009-12-24 11:50:00,29.55,29.55,29.5,29.54,70000.0,21.2913,21.2913,21.2553,21.2841,70000.0
2009-12-24 12:00:00,29.54,29.55,29.5,29.51,42800.0,21.2841,21.2913,21.2553,21.2625,42800.0
2009-12-24 12:10:00,29.5,29.51,29.48,29.48,97400.0,21.2553,21.2625,21.2409,21.2409,97400.0
2009-12-24 12:20:00,29.48,29.52,29.47,29.51,77900.0,21.2409,21.2697,21.2337,21.2625,77900.0
2009-12-24 12:30:00,29.51,29.57,29.51,29.56,134100.0,21.2625,21.3057,21.2625,21.2985,134100.0
2009-12-24 12:40:00,29.56,29.61,29.56,29.61,168400.0,21.2985,21.3345,21.2985,21.3345,168400.0
2009-12-24 12:50:00,29.6,29.62,29.55,29.59,365400.0,21.3273,21.3417,21.2913,21.3201,365400.0
2009-12-28 09:30:00,29.61,29.71,29.5,29.6,387500.0,21.3345,21.4066,21.2553,21.3273,387500.0
2009-12-28 09:40:00,29.6,29.66,29.56,29.61,456000.0,21.3273,21.3706,21.2985,21.3345,456000.0
2009-12-28 09:50:00,29.62,29.68,29.59,29.6,377200.0,21.3417,21.385,21.3201,21.3273,377200.0
2009-12-28 10:00:00,29.6,29.6,29.49,29.5,224000.0,21.3273,21.3273,21.2481,21.2553,224000.0
2009-12-28 10:10:00,29.5,29.51,29.45,29.47,186100.0,21.2553,21.2625,21.2192,21.2337,186100.0
2009-12-28 10:20:00,29.46,29.48,29.42,29.46,274800.0,21.2265,21.2409,21.1976,21.2265,274800.0
2009-12-28 10:30:00,29.46,29.66,29.4,29.42,185400.0,21.2265,21.3706,21.1832,21.1976,185400.0
2009-12-28 10:40:00,29.41,29.46,29.41,29.45,78700.0,21.1904,21.2265,21.1904,21.2192,78700.0
2009-12-28 10:50:00,29.46,29.47,29.42,29.45,176000.0,21.2265,21.2337,21.1976,21.2192,176000.0
2009-12-28 11:00:00,29.46,29.47,29.4,29.43,336100.0,21.2265,21.2337,21.1832,21.2048,336100.0
2009-12-28 11:10:00,29.43,29.44,29.4,29.44,86000.0,21.2048,21.212,21.1832,21.212,86000.0
2009-12-28 11:20:00,29.44,29.47,29.42,29.42,158200.0,21.212,21.2337,21.1976,21.1976,158200.0
2009-12-28 11:30:00,29.42,29.48,29.41,29.47,122900.0,21.1976,21.2409,21.1904,21.2337,122900.0
2009-12-28 11:40:00,29.47,29.49,29.45,29.47,113700.0,21.2337,21.2481,21.2192,21.2337,113700.0
2009-12-28 11:50:00,29.47,29.49,29.42,29.43,165200.0,21.2337,21.2481,21.1976,21.2048,165200.0
2009-12-28 12:00:00,29.43,29.44,29.38,29.39,124100.0,21.2048,21.212,21.1688,21.176,124100.0
2009-12-28 12:10:00,29.39,29.42,29.38,29.4,186800.0,21.176,21.1976,21.1688,21.1832,186800.0
2009-12-28 12:20:00,29.4,29.4,29.38,29.38,52700.0,21.1832,21.1832,21.1688,21.1688,52700.0
2009-12-28 12:30:00,29.38,29.4,29.37,29.4,193900.0,21.1688,21.1832,21.1616,21.1832,193900.0
2009-12-28 12:40:00,29.4,29.41,29.39,29.39,76000.0,21.1832,21.1904,21.176,21.176,76000.0
2009-12-28 12:50:00,29.4,29.41,29.39,29.4,107300.0,21.1832,21.1904,21.176,21.1832,107300.0
2009-12-28 13:00:00,29.4,29.41,29.39,29.41,102600.0,21.1832,21.1904,21.176,21.1904,102600.0
2009-12-28 13:10:00,29.41,29.41,29.39,29.41,74800.0,21.1904,21.1904,21.176,21.1904,74800.0
2009-12-28 13:20:00,29.4,29.48,29.4,29.45,303000.0,21.1832,21.2409,21.1832,21.2192,303000.0
2009-12-28 13:30:00,29.45,29.48,29.43,29.44,162600.0,21.2192,21.2409,21.2048,21.212,162600.0
2009-12-28 13:40:00,29.44,29.49,29.44,29.48,135900.0,21.212,21.2481,21.212,21.2409,135900.0
2009-12-28 13:50:00,29.47,29.48,29.46,29.47,63400.0,21.2337,21.2409,21.2265,21.2337,63400.0
2009-12-28 14:00:00,29.46,29.46,29.36,29.37,115500.0,21.2265,21.2265,21.1544,21.1616,115500.0
2009-12-28 14:10:00,29.37,29.37,29.29,29.31,194900.0,21.1616,21.1616,21.104,21.1184,194900.0
2009-12-28 14:20:00,29.3,29.31,29.27,29.28,189000.0,21.1112,21.1184,21.0896,21.0968,189000.0
2009-12-28 14:30:00,29.28,29.31,29.27,29.31,139600.0,21.0968,21.1184,21.0896,21.1184,139600.0
2009-12-28 14:40:00,29.31,29.31,29.27,29.3,110300.0,21.1184,21.1184,21.0896,21.1112,110300.0
2009-12-28 14:50:00,29.3,29.33,29.28,29.28,83000.0,21.1112,21.1328,21.0968,21.0968,83000.0
2009-12-28 15:00:00,29.28,29.31,29.28,29.29,82300.0,21.0968,21.1184,21.0968,21.104,82300.0
2009-12-28 15:10:00,29.29,29.32,29.29,29.29,179100.0,21.104,21.1256,21.104,21.104,179100.0
2009-12-28 15:20:00,29.3,29.34,29.27,29.28,315500.0,21.1112,21.14,21.0896,21.0968,315500.0
2009-12-28 15:30:00,29.28,29.3,29.25,29.3,178600.0,21.0968,21.1112,21.0751,21.1112,178600.0
2009-12-28 15:40:00,29.29,29.29,29.26,29.27,285900.0,21.104,21.104,21.0823,21.0896,285900.0
2009-12-28 15:50:00,29.26,29.3,29.26,29.3,763800.0,21.0823,21.1112,21.0823,21.1112,763800.0
2009-12-29 09:30:00,29.51,29.63,29.3,29.33,388900.0,21.2625,21.3489,21.1112,21.1328,388900.0
2009-12-29 09:40:00,29.33,29.37,29.16,29.2,521400.0,21.1328,21.1616,21.0103,21.0391,521400.0
2009-12-29 09:50:00,29.2,29.27,29.15,29.26,217000.0,21.0391,21.0896,21.0031,21.0823,217000.0
2009-12-29 10:00:00,29.27,29.3,29.16,29.19,178200.0,21.0896,21.1112,21.0103,21.0319,178200.0
2009-12-29 10:10:00,29.19,29.27,29.17,29.27,195900.0,21.0319,21.0896,21.0175,21.0896,195900.0
2009-12-29 10:20:00,29.27,29.33,29.26,29.32,148600.0,21.0896,21.1328,21.0823,21.1256,148600.0
2009-12-29 10:30:00,29.33,29.34,29.29,29.29,163500.0,21.1328,21.14,21.104,21.104,163500.0
2009-12-29 10:40:00,29.29,29.36,29.29,29.36,205800.0,21.104,21.1544,21.104,21.1544,205800.0
2009-12-29 10:50:00,29.36,29.42,29.35,29.4,196900.0,21.1544,21.1976,21.1472,21.1832,196900.0
2009-12-29 11:00:00,29.4,29.48,29.39,29.46,171500.0,21.1832,21.2409,21.176,21.2265,171500.0
2009-12-29 11:10:00,29.47,29.49,29.38,29.4,288100.0,21.2337,21.2481,21.1688,21.1832,288100.0
2009-12-29 11:20:00,29.4,29.4,29.31,29.31,135500.0,21.1832,21.1832,21.1184,21.1184,135500.0
2009-12-29 11:30:00,29.31,29.38,29.29,29.37,186500.0,21.1184,21.1688,21.104,21.1616,186500.0
2009-12-29 11:40:00,29.38,29.38,29.34,29.36,63600.0,21.1688,21.1688,21.14,21.1544,63600.0
2009-12-29 11:50:00,29.35,29.39,29.35,29.38,104200.0,21.1472,21.176,21.1472,21.1688,104200.0
2009-12-29 12:00:00,29.39,29.42,29.37,29.37,99100.0,21.176,21.1976,21.1616,21.1616,99100.0
2009-12-29 12:10:00,29.37,29.44,29.36,29.4,182600.0,21.1616,21.212,21.1544,21.1832,182600.0
2009-12-29 12:20:00,29.41,29.43,29.35,29.43,112600.0,21.1904,21.2048,21.1472,21.2048,112600.0
2009-12-29 12:30:00,29.42,29.43,29.41,29.41,51900.0,21.1976,21.2048,21.1904,21.1904,51900.0
2009-12-29 12:40:00,29.41,29.45,29.4,29.45,110200.0,21.1904,21.2192,21.1832,21.2192,110200.0
2009-12-29 12:50:00,29.44,29.45,29.4,29.4,78600.0,21.212,21.2192,21.1832,21.1832,78600.0
2009-12-29 13:00:00,29.4,29.45,29.4,29.45,86000.0,21.1832,21.2192,21.1832,21.2192,86000.0
2009-12-29 13:10:00,29.45,29.53,29.44,29.5,126600.0,21.2192,21.2769,21.212,21.2553,126600.0
2009-12-29 13:20:00,29.5,29.54,29.49,29.5,140200.0,21.2553,21.2841,21.2481,21.2553,140200.0
2009-12-29 13:30:00,29.5,29.53,29.48,29.51,97000.0,21.2553,21.2769,21.2409,21.2625,97000.0
2009-12-29 13:40:00,29.51,29.57,29.51,29.53,109400.0,21.2625,21.3057,21.2625,21.2769,109400.0
2009-12-29 13:50:00,29.53,29.53,29.47,29.48,173400.0,21.2769,21.2769,21.2337,21.2409,173400.0
2009-12-29 14:00:00,29.49,29.49,29.42,29.42,128200.0,21.2481,21.2481,21.1976,21.1976,128200.0
2009-12-29 14:10:00,29.42,29.43,29.4,29.42,73600.0,21.1976,21.2048,21.1832,21.1976,73600.0
2009-12-29 14:20:00,29.42,29.47,29.39,29.46,150300.0,21.1976,21.2337,21.176,21.2265,150300.0
2009-12-29 14:30:00,29.47,29.53,29.45,29.47,167300.0,21.2337,21.2769,21.2192,21.2337,167300.0
2009-12-29 14:40:00,29.47,29.49,29.44,29.48,96000.0,21.2337,21.2481,21.212,21.2409,96000.0
2009-12-29 14:50:00,29.48,29.49,29.43,29.44,146000.0,21.2409,21.2481,21.2048,21.212,146000.0
2009-12-29 15:00:00,29.44,29.54,29.44,29.53,258000.0,21.212,21.2841,21.212,21.2769,258000.0
2009-12-29 15:10:00,29.53,29.58,29.52,29.58,188500.0,21.2769,21.3129,21.2697,21.3129,188500.0
2009-12-29 15:20:00,29.58,29.58,29.51,29.56,172300.0,21.3129,21.3129,21.2625,21.2985,172300.0
2009-12-29 15:30:00,29.56,29.57,29.52,29.55,150200.0,21.2985,21.3057,21.2697,21.2913,150200.0
2009-12-29 15:40:00,29.55,29.55,29.49,29.5,233600.0,21.2913,21.2913,21.2481,21.2553,233600.0
2009-12-29 15:50:00,29.49,29.5,29.44,29.44,704000.0,21.2481,21.2553,21.212,21.212,704000.0
2009-12-30 09:30:00,29.23,29.37,29.2,29.37,274400.0,21.0607,21.1616,21.0391,21.1616,274400.0
2009-12-30 09:40:00,29.38,29.46,29.29,29.33,176500.0,21.1688,21.2265,21.104,21.1328,176500.0
2009-12-30 09:50:00,29.32,29.51,29.32,29.43,185700.0,21.1256,21.2625,21.1256,21.2048,185700.0
2009-12-30 10:00:00,29.43,29.46,29.38,29.4,233200.0,21.2048,21.2265,21.1688,21.1832,233200.0
2009-12-30 10:10:00,29.4,29.45,29.36,29.45,143500.0,21.1832,21.2192,21.1544,21.2192,143500.0
2009-12-30 10:20:00,29.45,29.47,29.41,29.45,110100.0,21.2192,21.2337,21.1904,21.2192,110100.0
2009-12-30 10:30:00,29.45,29.46,29.34,29.34,175400.0,21.2192,21.2265,21.14,21.14,175400.0
2009-12-30 10:40:00,29.34,29.4,29.34,29.38,119500.0,21.14,21.1832,21.14,21.1688,119500.0
2009-12-30 10:50:00,29.38,29.43,29.37,29.42,224400.0,21.1688,21.2048,21.1616,21.1976,224400.0
2009-12-30 11:00:00,29.43,29.47,29.41,29.42,217700.0,21.2048,21.2337,21.1904,21.1976,217700.0
2009-12-30 11:10:00,29.42,29.5,29.41,29.41,166700.0,21.1976,21.2553,21.1904,21.1904,166700.0
2009-12-30 11:20:00,29.42,29.5,29.41,29.48,175000.0,21.1976,21.2553,21.1904,21.2409,175000.0
2009-12-30 11:30:00,29.48,29.5,29.45,29.45,115100.0,21.2409,21.2553,21.2192,21.2192,115100.0
2009-12-30 11:40:00,29.45,29.47,29.43,29.46,142200.0,21.2192,21.2337,21.2048,21.2265,142200.0
2009-12-30 11:50:00,29.46,29.52,29.44,29.49,255400.0,21.2265,21.2697,21.212,21.2481,255400.0
2009-12-30 12:00:00,29.5,29.54,29.49,29.49,152100.0,21.2553,21.2841,21.2481,21.2481,152100.0
2009-12-30 12:10:00,29.5,29.51,29.48,29.51,105600.0,21.2553,21.2625,21.2409,21.2625,105600.0
2009-12-30 12:20:00,29.51,29.55,29.49,29.55,132000.0,21.2625,21.2913,21.2481,21.2913,132000.0
2009-12-30 12:30:00,29.54,29.55,29.47,29.47,154500.0,21.2841,21.2913,21.2337,21.2337,154500.0
2009-12-30 12:40:00,29.47,29.52,29.46,29.5,120500.0,21.2337,21.2697,21.2265,21.2553,120500.0
2009-12-30 12:50:00,29.5,29.52,29.47,29.5,142200.0,21.2553,21.2697,21.2337,21.2553,142200.0
2009-12-30 13:00:00,29.49,29.51,29.49,29.5,49500.0,21.2481,21.2625,21.2481,21.2553,49500.0
2009-12-30 13:10:00,29.49,29.5,29.47,29.49,72500.0,21.2481,21.2553,21.2337,21.2481,72500.0
2009-12-30 13:20:00,29.49,29.51,29.45,29.45,98800.0,21.2481,21.2625,21.2192,21.2192,98800.0
2009-12-30 13:30:00,29.45,29.46,29.4,29.46,108900.0,21.2192,21.2265,21.1832,21.2265,108900.0
2009-12-30 13:40:00,29.46,29.51,29.46,29.48,110200.0,21.2265,21.2625,21.2265,21.2409,110200.0
2009-12-30 13:50:00,29.47,29.5,29.47,29.49,107200.0,21.2337,21.2553,21.2337,21.2481,107200.0
2009-12-30 14:00:00,29.5,29.52,29.47,29.51,101400.0,21.2553,21.2697,21.2337,21.2625,101400.0
2009-12-30 14:10:00,29.51,29.52,29.47,29.47,106300.0,21.2625,21.2697,21.2337,21.2337,106300.0
2009-12-30 14:20:00,29.47,29.47,29.43,29.44,97900.0,21.2337,21.2337,21.2048,21.212,97900.0
2009-12-30 14:30:00,29.44,29.51,29.44,29.5,92600.0,21.212,21.2625,21.212,21.2553,92600.0
2009-12-30 14:40:00,29.51,29.52,29.48,29.52,108800.0,21.2625,21.2697,21.2409,21.2697,108800.0
2009-12-30 14:50:00,29.52,29.55,29.51,29.51,112800.0,21.2697,21.2913,21.2625,21.2625,112800.0
2009-12-30 15:00:00,29.51,29.52,29.47,29.51,123200.0,21.2625,21.2697,21.2337,21.2625,123200.0
2009-12-30 15:10:00,29.5,29.51,29.47,29.49,84400.0,21.2553,21.2625,21.2337,21.2481,84400.0
2009-12-30 15:20:00,29.49,29.52,29.48,29.5,141000.0,21.2481,21.2697,21.2409,21.2553,141000.0
2009-12-30 15:30:00,29.5,29.54,29.5,29.53,128800.0,21.2553,21.2841,21.2553,21.2769,128800.0
2009-12-30 15:40:00,29.53,29.53,29.47,29.52,226600.0,21.2769,21.2769,21.2337,21.2697,226600.0
2009-12-30 15:50:00,29.52,29.54,29.48,29.48,493400.0,21.2697,21.2841,21.2409,21.2409,493400.0
2009-12-31 09:30:00,29.49,29.62,29.44,29.51,182400.0,21.2481,21.3417,21.212,21.2625,182400.0
2009-12-31 09:40:00,29.51,29.58,29.46,29.56,132700.0,21.2625,21.3129,21.2265,21.2985,132700.0
2009-12-31 09:50:00,29.57,29.65,29.56,29.59,148400.0,21.3057,21.3633,21.2985,21.3201,148400.0
2009-12-31 10:00:00,29.6,29.6,29.52,29.58,102100.0,21.3273,21.3273,21.2697,21.3129,102100.0
2009-12-31 10:10:00,29.59,29.6,29.53,29.53,127400.0,21.3201,21.3273,21.2769,21.2769,127400.0
2009-12-31 10:20:00,29.53,29.55,29.5,29.51,117100.0,21.2769,21.2913,21.2553,21.2625,117100.0
2009-12-31 10:30:00,29.51,29.51,29.46,29.5,381100.0,21.2625,21.2625,21.2265,21.2553,381100.0
2009-12-31 10:40:00,29.5,29.53,29.47,29.49,351900.0,21.2553,21.2769,21.2337,21.2481,351900.0
2009-12-31 10:50:00,29.49,29.65,29.49,29.65,184700.0,21.2481,21.3633,21.2481,21.3633,184700.0
2009-12-31 11:00:00,29.64,29.77,29.64,29.69,322500.0,21.3561,21.4498,21.3561,21.3922,322500.0
2009-12-31 11:10:00,29.69,29.7,29.59,29.63,205000.0,21.3922,21.3994,21.3201,21.3489,205000.0
2009-12-31 11:20:00,29.64,29.76,29.63,29.75,263300.0,21.3561,21.4426,21.3489,21.4354,263300.0
2009-12-31 11:30:00,29.75,29.76,29.62,29.68,355600.0,21.4354,21.4426,21.3417,21.385,355600.0
2009-12-31 11:40:00,29.67,29.71,29.67,29.7,157200.0,21.3778,21.4066,21.3778,21.3994,157200.0
2009-12-31 11:50:00,29.7,29.72,29.68,29.7,299600.0,21.3994,21.4138,21.385,21.3994,299600.0
2009-12-31 12:00:00,29.69,29.73,29.68,29.7,146300.0,21.3922,21.421,21.385,21.3994,146300.0
2009-12-31 12:10:00,29.7,29.71,29.68,29.69,198500.0,21.3994,21.4066,21.385,21.3922,198500.0
2009-12-31 12:20:00,29.69,29.71,29.68,29.68,179100.0,21.3922,21.4066,21.385,21.385,179100.0
2009-12-31 12:30:00,29.68,29.7,29.65,29.68,74500.0,21.385,21.3994,21.3633,21.385,74500.0
2009-12-31 12:40:00,29.67,29.72,29.65,29.67,207500.0,21.3778,21.4138,21.3633,21.3778,207500.0
2009-12-31 12:50:00,29.66,29.69,29.65,29.68,123300.0,21.3706,21.3922,21.3633,21.385,123300.0
2009-12-31 13:00:00,29.67,29.69,29.64,29.68,147600.0,21.3778,21.3922,21.3561,21.385,147600.0
2009-12-31 13:10:00,29.67,29.67,29.63,29.63,95500.0,21.3778,21.3778,21.3489,21.3489,95500.0
2009-12-31 13:20:00,29.64,29.65,29.6,29.63,157600.0,21.3561,21.3633,21.3273,21.3489,157600.0
2009-12-31 13:30:00,29.63,29.66,29.61,29.64,112700.0,21.3489,21.3706,21.3345,21.3561,112700.0
2009-12-31 13:40:00,29.64,29.64,29.61,29.62,82200.0,21.3561,21.3561,21.3345,21.3417,82200.0
2009-12-31 13:50:00,29.62,29.64,29.6,29.62,89100.0,21.3417,21.3561,21.3273,21.3417,89100.0
2009-12-31 14:00:00,29.62,29.63,29.57,29.59,103300.0,21.3417,21.3489,21.3057,21.3201,103300.0
2009-12-31 14:10:00,29.58,29.65,29.58,29.63,459700.0,21.3129,21.3633,21.3129,21.3489,459700.0
2009-12-31 14:20:00,29.62,29.63,29.58,29.62,183800.0,21.3417,21.3489,21.3129,21.3417,183800.0
2009-12-31 14:30:00,29.61,29.65,29.61,29.65,180500.0,21.3345,21.3633,21.3345,21.3633,180500.0
2009-12-31 14:40:00,29.65,29.7,29.64,29.68,169700.0,21.3633,21.3994,21.3561,21.385,169700.0
2009-12-31 14:50:00,29.68,29.75,29.68,29.71,233700.0,21.385,21.4354,21.385,21.4066,233700.0
2009-12-31 15:00:00,29.71,29.74,29.7,29.71,280400.0,21.4066,21.4282,21.3994,21.4066,280400.0
2009-12-31 15:10:00,29.72,29.77,29.71,29.77,196000.0,21.4138,21.4498,21.4066,21.4498,196000.0
2009-12-31 15:20:00,29.76,29.77,29.73,29.75,356800.0,21.4426,21.4498,21.421,21.4354,356800.0
2009-12-31 15:30:00,29.74,29.75,29.68,29.73,399500.0,21.4282,21.4354,21.385,21.421,399500.0
2009-12-31 15:40:00,29.72,29.75,29.68,29.7,641700.0,21.4138,21.4354,21.385,21.3994,641700.0
2009-12-31 15:50:00,29.7,29.71,29.58,29.58,839600.0,21.3994,21.4066,21.3129,21.3129,839600.0
2010-01-04 09:30:00,30.7,30.99,30.63,30.85,1903200.0,22.1199,22.3288,22.0695,22.228,1903200.0
2010-01-04 09:40:00,30.85,30.86,30.7,30.82,879400.0,22.228,22.2352,22.1199,22.2064,879400.0
2010-01-04 09:50:00,30.82,30.9,30.75,30.88,690900.0,22.2064,22.264,22.1559,22.2496,690900.0
2010-01-04 10:00:00,30.88,30.91,30.78,30.83,830700.0,22.2496,22.2712,22.1775,22.2136,830700.0
2010-01-04 10:10:00,30.82,30.82,30.66,30.7,722100.0,22.2064,22.2064,22.0911,22.1199,722100.0
2010-01-04 10:20:00,30.7,30.8,30.7,30.78,280000.0,22.1199,22.1919,22.1199,22.1775,280000.0
2010-01-04 10:30:00,30.78,30.88,30.77,30.88,309400.0,22.1775,22.2496,22.1703,22.2496,309400.0
2010-01-04 10:40:00,30.88,30.94,30.86,30.94,272900.0,22.2496,22.2928,22.2352,22.2928,272900.0
2010-01-04 10:50:00,30.94,30.99,30.91,30.93,302700.0,22.2928,22.3288,22.2712,22.2856,302700.0
2010-01-04 11:00:00,30.92,30.97,30.9,30.93,209800.0,22.2784,22.3144,22.264,22.2856,209800.0
2010-01-04 11:10:00,30.92,30.93,30.87,30.93,232300.0,22.2784,22.2856,22.2424,22.2856,232300.0
2010-01-04 11:20:00,30.92,30.97,30.91,30.96,259600.0,22.2784,22.3144,22.2712,22.3072,259600.0
2010-01-04 11:30:00,30.95,31.97,30.93,31.01,823600.0,22.3,23.0349,22.2856,22.3433,823600.0
2010-01-04 11:40:00,31.01,31.11,30.98,31.03,371200.0,22.3433,22.4153,22.3216,22.3577,371200.0
2010-01-04 11:50:00,31.03,31.23,31.03,31.2,374000.0,22.3577,22.5018,22.3577,22.4802,374000.0
2010-01-04 12:00:00,31.2,31.25,31.13,31.14,368800.0,22.4802,22.5162,22.4297,22.4369,368800.0
2010-01-04 12:10:00,31.15,31.23,31.13,31.18,312900.0,22.4441,22.5018,22.4297,22.4657,312900.0
2010-01-04 12:20:00,31.18,31.22,31.14,31.17,170300.0,22.4657,22.4946,22.4369,22.4585,170300.0
2010-01-04 12:30:00,31.17,31.21,31.16,31.19,162300.0,22.4585,22.4874,22.4513,22.4729,162300.0
2010-01-04 12:40:00,31.19,31.28,31.17,31.26,372100.0,22.4729,22.5378,22.4585,22.5234,372100.0
2010-01-04 12:50:00,31.26,31.36,31.26,31.33,391200.0,22.5234,22.5954,22.5234,22.5738,391200.0
2010-01-04 13:00:00,31.33,31.33,31.17,31.21,301500.0,22.5738,22.5738,22.4585,22.4874,301500.0
2010-01-04 13:10:00,31.21,31.25,31.18,31.2,382500.0,22.4874,22.5162,22.4657,22.4802,382500.0
2010-01-04 13:20:00,31.19,31.24,31.19,31.24,425700.0,22.4729,22.509,22.4729,22.509,425700.0
2010-01-04 13:30:00,31.24,31.24,31.1,31.1,559000.0,22.509,22.509,22.4081,22.4081,559000.0
2010-01-04 13:40:00,31.1,31.19,31.05,31.13,765900.0,22.4081,22.4729,22.3721,22.4297,765900.0
2010-01-04 13:50:00,31.13,31.15,31.03,31.05,313300.0,22.4297,22.4441,22.3577,22.3721,313300.0
2010-01-04 14:00:00,31.05,31.07,30.99,31.02,393500.0,22.3721,22.3865,22.3288,22.3505,393500.0
2010-01-04 14:10:00,31.02,31.07,30.98,30.99,409600.0,22.3505,22.3865,22.3216,22.3288,409600.0
2010-01-04 14:20:00,30.98,30.99,30.9,30.94,369100.0,22.3216,22.3288,22.264,22.2928,369100.0
2010-01-04 14:30:00,30.93,31.0,30.93,31.0,258700.0,22.2856,22.336,22.2856,22.336,258700.0
2010-01-04 14:40:00,30.99,31.0,30.96,30.99,288000.0,22.3288,22.336,22.3072,22.3288,288000.0
2010-01-04 14:50:00,30.99,31.0,30.95,30.97,294200.0,22.3288,22.336,22.3,22.3144,294200.0
2010-01-04 15:00:00,30.96,31.01,30.96,30.99,455000.0,22.3072,22.3433,22.3072,22.3288,455000.0
2010-01-04 15:10:00,31.0,31.0,30.97,30.97,293500.0,22.336,22.336,22.3144,22.3144,293500.0
2010-01-04 15:20:00,30.97,30.99,30.95,30.98,296000.0,22.3144,22.3288,22.3,22.3216,296000.0
2010-01-04 15:30:00,30.98,30.98,30.93,30.94,428300.0,22.3216,22.3216,22.2856,22.2928,428300.0
2010-01-04 15:40:00,30.94,31.01,30.9,31.01,864300.0,22.2928,22.3433,22.264,22.3433,864300.0
2010-01-04 15:50:00,31.01,31.01,30.91,30.92,1369300.0,22.3433,22.3433,22.2712,22.2784,1369300.0
2010-01-05 09:30:00,31.01,31.15,30.93,31.15,1045800.0,22.3433,22.4441,22.2856,22.4441,1045800.0
2010-01-05 09:40:00,31.15,31.25,31.14,31.24,838700.0,22.4441,22.5162,22.4369,22.509,838700.0
2010-01-05 09:50:00,31.25,31.32,31.19,31.2,852400.0,22.5162,22.5666,22.4729,22.4802,852400.0
2010-01-05 10:00:00,31.21,31.53,31.12,31.53,1305200.0,22.4874,22.7179,22.4225,22.7179,1305200.0
2010-01-05 10:10:00,31.54,31.83,31.53,31.8,1403000.0,22.7251,22.9341,22.7179,22.9125,1403000.0
2010-01-05 10:20:00,31.8,31.85,31.64,31.66,969300.0,22.9125,22.9485,22.7972,22.8116,969300.0
2010-01-05 10:30:00,31.66,31.8,31.64,31.74,457200.0,22.8116,22.9125,22.7972,22.8692,457200.0
2010-01-05 10:40:00,31.75,31.82,31.69,31.72,618200.0,22.8764,22.9269,22.8332,22.8548,618200.0
2010-01-05 10:50:00,31.73,31.73,31.67,31.69,404900.0,22.862,22.862,22.8188,22.8332,404900.0
2010-01-05 11:00:00,31.69,31.73,31.6,31.72,243900.0,22.8332,22.862,22.7684,22.8548,243900.0
2010-01-05 11:10:00,31.72,31.73,31.62,31.65,413300.0,22.8548,22.862,22.7828,22.8044,413300.0
2010-01-05 11:20:00,31.65,31.73,31.64,31.7,320000.0,22.8044,22.862,22.7972,22.8404,320000.0
2010-01-05 11:30:00,31.71,31.77,31.68,31.76,248300.0,22.8476,22.8908,22.826,22.8836,248300.0
2010-01-05 11:40:00,31.77,31.82,31.71,31.81,284400.0,22.8908,22.9269,22.8476,22.9197,284400.0
2010-01-05 11:50:00,31.82,31.85,31.77,31.84,239600.0,22.9269,22.9485,22.8908,22.9413,239600.0
2010-01-05 12:00:00,31.84,31.94,31.82,31.9,552200.0,22.9413,23.0133,22.9269,22.9845,552200.0
2010-01-05 12:10:00,31.89,31.93,31.83,31.83,197600.0,22.9773,23.0061,22.9341,22.9341,197600.0
2010-01-05 12:20:00,31.83,31.85,31.8,31.83,242800.0,22.9341,22.9485,22.9125,22.9341,242800.0
2010-01-05 12:30:00,31.82,31.83,31.74,31.82,508200.0,22.9269,22.9341,22.8692,22.9269,508200.0
2010-01-05 12:40:00,31.82,31.88,31.78,31.83,329700.0,22.9269,22.9701,22.8981,22.9341,329700.0
2010-01-05 12:50:00,31.83,31.85,31.73,31.79,499500.0,22.9341,22.9485,22.862,22.9053,499500.0
2010-01-05 13:00:00,31.8,31.82,31.72,31.79,530100.0,22.9125,22.9269,22.8548,22.9053,530100.0
2010-01-05 13:10:00,31.8,31.8,31.62,31.62,475400.0,22.9125,22.9125,22.7828,22.7828,475400.0
2010-01-05 13:20:00,31.62,31.63,31.52,31.58,443100.0,22.7828,22.79,22.7107,22.7539,443100.0
2010-01-05 13:30:00,31.56,31.68,31.56,31.66,252200.0,22.7395,22.826,22.7395,22.8116,252200.0
2010-01-05 13:40:00,31.66,31.75,31.66,31.72,256200.0,22.8116,22.8764,22.8116,22.8548,256200.0
2010-01-05 13:50:00,31.72,31.76,31.63,31.72,304400.0,22.8548,22.8836,22.79,22.8548,304400.0
2010-01-05 14:00:00,31.73,31.77,31.59,31.59,166700.0,22.862,22.8908,22.7612,22.7612,166700.0
2010-01-05 14:10:00,31.59,31.63,31.57,31.57,254800.0,22.7612,22.79,22.7467,22.7467,254800.0
2010-01-05 14:20:00,31.57,31.62,31.54,31.59,158300.0,22.7467,22.7828,22.7251,22.7612,158300.0
2010-01-05 14:30:00,31.59,31.71,31.59,31.67,271900.0,22.7612,22.8476,22.7612,22.8188,271900.0
2010-01-05 14:40:00,31.67,31.76,31.65,31.76,238900.0,22.8188,22.8836,22.8044,22.8836,238900.0
2010-01-05 14:50:00,31.75,31.78,31.71,31.76,245200.0,22.8764,22.8981,22.8476,22.8836,245200.0
2010-01-05 15:00:00,31.77,31.81,31.74,31.77,328600.0,22.8908,22.9197,22.8692,22.8908,328600.0
2010-01-05 15:10:00,31.77,31.83,31.74,31.83,361700.0,22.8908,22.9341,22.8692,22.9341,361700.0
2010-01-05 15:20:00,31.84,31.92,31.82,31.91,523400.0,22.9413,22.9989,22.9269,22.9917,523400.0
2010-01-05 15:30:00,31.92,31.96,31.91,31.95,603700.0,22.9989,23.0277,22.9917,23.0205,603700.0
2010-01-05 15:40:00,31.94,32.09,31.94,32.08,1344300.0,23.0133,23.1214,23.0133,23.1142,1344300.0
2010-01-05 15:50:00,32.07,32.13,31.99,32.07,2457200.0,23.107,23.1502,23.0494,23.107,2457200.0
2010-01-06 09:30:00,31.93,32.03,31.79,32.0,757300.0,23.0061,23.0782,22.9053,23.0566,757300.0
2010-01-06 09:40:00,32.0,32.04,31.89,31.95,861900.0,23.0566,23.0854,22.9773,23.0205,861900.0
2010-01-06 09:50:00,31.96,32.01,31.9,31.95,313400.0,23.0277,23.0638,22.9845,23.0205,313400.0
2010-01-06 10:00:00,31.98,32.12,31.97,32.02,634500.0,23.0422,23.143,23.0349,23.071,634500.0
2010-01-06 10:10:00,32.01,32.05,31.97,32.0,312800.0,23.0638,23.0926,23.0349,23.0566,312800.0
2010-01-06 10:20:00,31.99,32.1,31.99,32.05,332000.0,23.0494,23.1286,23.0494,23.0926,332000.0
2010-01-06 10:30:00,32.04,32.06,31.94,31.95,269900.0,23.0854,23.0998,23.0133,23.0205,269900.0
2010-01-06 10:40:00,31.96,31.99,31.91,31.98,209900.0,23.0277,23.0494,22.9917,23.0422,209900.0
2010-01-06 10:50:00,31.98,32.03,31.96,32.02,392700.0,23.0422,23.0782,23.0277,23.071,392700.0
2010-01-06 11:00:00,32.02,32.02,31.84,31.89,1135300.0,23.071,23.071,22.9413,22.9773,1135300.0
2010-01-06 11:10:00,31.88,31.94,31.88,31.94,354700.0,22.9701,23.0133,22.9701,23.0133,354700.0
2010-01-06 11:20:00,31.94,32.08,31.93,32.06,969500.0,23.0133,23.1142,23.0061,23.0998,969500.0
2010-01-06 11:30:00,32.06,32.31,31.9,32.25,685900.0,23.0998,23.2799,22.9845,23.2367,685900.0
2010-01-06 11:40:00,32.25,32.33,32.18,32.18,241500.0,23.2367,23.2943,23.1863,23.1863,241500.0
2010-01-06 11:50:00,32.18,32.25,32.15,32.18,294300.0,23.1863,23.2367,23.1646,23.1863,294300.0
2010-01-06 12:00:00,32.19,32.2,32.09,32.2,230600.0,23.1935,23.2007,23.1214,23.2007,230600.0
2010-01-06 12:10:00,32.19,32.2,32.12,32.15,291900.0,23.1935,23.2007,23.143,23.1646,291900.0
2010-01-06 12:20:00,32.16,32.23,32.15,32.21,174400.0,23.1718,23.2223,23.1646,23.2079,174400.0
2010-01-06 12:30:00,32.21,32.27,32.18,32.19,191400.0,23.2079,23.2511,23.1863,23.1935,191400.0
2010-01-06 12:40:00,32.18,32.19,32.16,32.16,109100.0,23.1863,23.1935,23.1718,23.1718,109100.0
2010-01-06 12:50:00,32.17,32.27,32.16,32.25,184100.0,23.1791,23.2511,23.1718,23.2367,184100.0
2010-01-06 13:00:00,32.25,32.35,32.25,32.34,322100.0,23.2367,23.3087,23.2367,23.3015,322100.0
2010-01-06 13:10:00,32.34,32.35,32.26,32.31,221900.0,23.3015,23.3087,23.2439,23.2799,221900.0
2010-01-06 13:20:00,32.32,32.37,32.3,32.36,348700.0,23.2871,23.3232,23.2727,23.316,348700.0
2010-01-06 13:30:00,32.37,32.53,32.35,32.42,654700.0,23.3232,23.4384,23.3087,23.3592,654700.0
2010-01-06 13:40:00,32.43,32.55,32.42,32.54,553100.0,23.3664,23.4528,23.3592,23.4456,553100.0
2010-01-06 13:50:00,32.54,32.57,32.5,32.51,245800.0,23.4456,23.4673,23.4168,23.424,245800.0
2010-01-06 14:00:00,32.52,32.59,32.51,32.56,244300.0,23.4312,23.4817,23.424,23.4601,244300.0
2010-01-06 14:10:00,32.57,32.57,32.45,32.45,248200.0,23.4673,23.4673,23.3808,23.3808,248200.0
2010-01-06 14:20:00,32.45,32.48,32.42,32.42,363200.0,23.3808,23.4024,23.3592,23.3592,363200.0
2010-01-06 14:30:00,32.43,32.43,32.34,32.37,321800.0,23.3664,23.3664,23.3015,23.3232,321800.0
2010-01-06 14:40:00,32.37,32.48,32.37,32.38,220100.0,23.3232,23.4024,23.3232,23.3304,220100.0
2010-01-06 14:50:00,32.38,32.42,32.35,32.39,210800.0,23.3304,23.3592,23.3087,23.3376,210800.0
2010-01-06 15:00:00,32.38,32.42,32.37,32.41,283400.0,23.3304,23.3592,23.3232,23.352,283400.0
2010-01-06 15:10:00,32.42,32.55,32.41,32.53,688200.0,23.3592,23.4528,23.352,23.4384,688200.0
2010-01-06 15:20:00,32.53,32.54,32.43,32.43,439000.0,23.4384,23.4456,23.3664,23.3664,439000.0
2010-01-06 15:30:00,32.43,32.48,32.41,32.42,413000.0,23.3664,23.4024,23.352,23.3592,413000.0
2010-01-06 15:40:00,32.42,32.47,32.37,32.42,625100.0,23.3592,23.3952,23.3232,23.3592,625100.0
2010-01-06 15:50:00,32.41,32.48,32.34,32.46,1215400.0,23.352,23.4024,23.3015,23.388,1215400.0
2010-01-07 09:30:00,32.46,32.58,32.27,32.42,561600.0,23.388,23.4745,23.2511,23.3592,561600.0
2010-01-07 09:40:00,32.42,32.57,32.4,32.45,453500.0,23.3592,23.4673,23.3448,23.3808,453500.0
2010-01-07 09:50:00,32.45,32.53,32.44,32.48,519000.0,23.3808,23.4384,23.3736,23.4024,519000.0
2010-01-07 10:00:00,32.49,32.69,32.49,32.65,734000.0,23.4096,23.5537,23.4096,23.5249,734000.0
2010-01-07 10:10:00,32.65,32.67,32.54,32.62,486400.0,23.5249,23.5393,23.4456,23.5033,486400.0
2010-01-07 10:20:00,32.62,32.67,32.52,32.53,294200.0,23.5033,23.5393,23.4312,23.4384,294200.0
2010-01-07 10:30:00,32.53,32.6,32.5,32.52,394600.0,23.4384,23.4889,23.4168,23.4312,394600.0
2010-01-07 10:40:00,32.52,32.65,32.52,32.63,319300.0,23.4312,23.5249,23.4312,23.5105,319300.0
2010-01-07 10:50:00,32.63,32.83,32.63,32.82,534400.0,23.5105,23.6546,23.5105,23.6474,534400.0
2010-01-07 11:00:00,32.83,32.83,32.73,32.77,285000.0,23.6546,23.6546,23.5825,23.6114,285000.0
2010-01-07 11:10:00,32.78,32.88,32.77,32.83,313200.0,23.6186,23.6906,23.6114,23.6546,313200.0
2010-01-07 11:20:00,32.82,33.0,32.82,32.97,588800.0,23.6474,23.7771,23.6474,23.7555,588800.0
2010-01-07 11:30:00,32.97,32.99,32.78,32.79,305000.0,23.7555,23.7699,23.6186,23.6258,305000.0
2010-01-07 11:40:00,32.79,32.88,32.77,32.79,525700.0,23.6258,23.6906,23.6114,23.6258,525700.0
2010-01-07 11:50:00,32.8,32.89,32.79,32.81,302100.0,23.633,23.6978,23.6258,23.6402,302100.0
2010-01-07 12:00:00,32.8,32.86,32.8,32.85,159000.0,23.633,23.6762,23.633,23.669,159000.0
2010-01-07 12:10:00,32.86,33.06,32.85,33.03,620800.0,23.6762,23.8203,23.669,23.7987,620800.0
2010-01-07 12:20:00,33.03,33.05,32.97,33.0,458900.0,23.7987,23.8131,23.7555,23.7771,458900.0
2010-01-07 12:30:00,33.0,33.14,32.98,33.14,407300.0,23.7771,23.878,23.7627,23.878,407300.0
2010-01-07 12:40:00,33.14,33.19,33.08,33.13,317900.0,23.878,23.914,23.8347,23.8707,317900.0
2010-01-07 12:50:00,33.13,33.15,33.04,33.04,199000.0,23.8707,23.8852,23.8059,23.8059,199000.0
2010-01-07 13:00:00,33.04,33.05,32.86,32.88,348700.0,23.8059,23.8131,23.6762,23.6906,348700.0
2010-01-07 13:10:00,32.88,33.05,32.87,33.02,573900.0,23.6906,23.8131,23.6834,23.7915,573900.0
2010-01-07 13:20:00,33.02,33.02,32.92,32.96,260500.0,23.7915,23.7915,23.7194,23.7483,260500.0
2010-01-07 13:30:00,32.96,33.0,32.95,32.97,145400.0,23.7483,23.7771,23.7411,23.7555,145400.0
2010-01-07 13:40:00,32.97,33.04,32.97,33.01,196400.0,23.7555,23.8059,23.7555,23.7843,196400.0
2010-01-07 13:50:00,33.01,33.03,32.96,32.97,229800.0,23.7843,23.7987,23.7483,23.7555,229800.0
2010-01-07 14:00:00,32.97,32.99,32.95,32.99,159100.0,23.7555,23.7699,23.7411,23.7699,159100.0
2010-01-07 14:10:00,32.99,33.03,32.99,33.0,350000.0,23.7699,23.7987,23.7699,23.7771,350000.0
2010-01-07 14:20:00,33.0,33.05,32.99,33.02,772400.0,23.7771,23.8131,23.7699,23.7915,772400.0
2010-01-07 14:30:00,33.02,33.19,33.02,33.17,375600.0,23.7915,23.914,23.7915,23.8996,375600.0
2010-01-07 14:40:00,33.16,33.27,33.16,33.25,365500.0,23.8924,23.9716,23.8924,23.9572,365500.0
2010-01-07 14:50:00,33.25,33.26,33.13,33.13,725800.0,23.9572,23.9644,23.8707,23.8707,725800.0
2010-01-07 15:00:00,33.13,33.14,32.92,32.92,896500.0,23.8707,23.878,23.7194,23.7194,896500.0
2010-01-07 15:10:00,32.93,32.96,32.86,32.89,530400.0,23.7266,23.7483,23.6762,23.6978,530400.0
2010-01-07 15:20:00,32.89,33.06,32.86,33.06,378200.0,23.6978,23.8203,23.6762,23.8203,378200.0
2010-01-07 15:30:00,33.05,33.1,33.01,33.04,367500.0,23.8131,23.8491,23.7843,23.8059,367500.0
2010-01-07 15:40:00,33.04,33.08,32.96,32.96,790900.0,23.8059,23.8347,23.7483,23.7483,790900.0
2010-01-07 15:50:00,32.97,32.97,32.86,32.87,1334100.0,23.7555,23.7555,23.6762,23.6834,1334100.0
2010-01-08 09:30:00,32.6,32.79,32.55,32.67,877600.0,23.4889,23.6258,23.4528,23.5393,877600.0
2010-01-08 09:40:00,32.67,32.8,32.6,32.69,563400.0,23.5393,23.633,23.4889,23.5537,563400.0
2010-01-08 09:50:00,32.68,32.79,32.65,32.77,798800.0,23.5465,23.6258,23.5249,23.6114,798800.0
2010-01-08 10:00:00,32.77,32.82,32.62,32.72,582000.0,23.6114,23.6474,23.5033,23.5753,582000.0
2010-01-08 10:10:00,32.72,32.73,32.54,32.57,465300.0,23.5753,23.5825,23.4456,23.4673,465300.0
2010-01-08 10:20:00,32.56,32.63,32.53,32.62,361000.0,23.4601,23.5105,23.4384,23.5033,361000.0
2010-01-08 10:30:00,32.62,32.69,32.58,32.58,267900.0,23.5033,23.5537,23.4745,23.4745,267900.0
2010-01-08 10:40:00,32.57,32.64,32.53,32.59,505500.0,23.4673,23.5177,23.4384,23.4817,505500.0
2010-01-08 10:50:00,32.59,32.64,32.54,32.64,565600.0,23.4817,23.5177,23.4456,23.5177,565600.0
2010-01-08 11:00:00,32.63,32.69,32.62,32.65,345300.0,23.5105,23.5537,23.5033,23.5249,345300.0
2010-01-08 11:10:00,32.64,32.67,32.61,32.65,171700.0,23.5177,23.5393,23.4961,23.5249,171700.0
2010-01-08 11:20:00,32.64,32.74,32.63,32.74,470700.0,23.5177,23.5897,23.5105,23.5897,470700.0
2010-01-08 11:30:00,32.73,32.74,32.53,32.53,486600.0,23.5825,23.5897,23.4384,23.4384,486600.0
2010-01-08 11:40:00,32.53,32.57,32.37,32.37,455100.0,23.4384,23.4673,23.3232,23.3232,455100.0
2010-01-08 11:50:00,32.37,32.42,32.3,32.3,322400.0,23.3232,23.3592,23.2727,23.2727,322400.0
2010-01-08 12:00:00,32.3,32.34,32.28,32.33,250500.0,23.2727,23.3015,23.2583,23.2943,250500.0
2010-01-08 12:10:00,32.33,32.36,32.22,32.26,271400.0,23.2943,23.316,23.2151,23.2439,271400.0
2010-01-08 12:20:00,32.25,32.37,32.25,32.3,221000.0,23.2367,23.3232,23.2367,23.2727,221000.0
2010-01-08 12:30:00,32.3,32.35,32.21,32.23,140600.0,23.2727,23.3087,23.2079,23.2223,140600.0
2010-01-08 12:40:00,32.23,32.27,32.18,32.23,194200.0,23.2223,23.2511,23.1863,23.2223,194200.0
2010-01-08 12:50:00,32.22,32.25,32.16,32.16,175000.0,23.2151,23.2367,23.1718,23.1718,175000.0
2010-01-08 13:00:00,32.16,32.25,32.16,32.25,178500.0,23.1718,23.2367,23.1718,23.2367,178500.0
2010-01-08 13:10:00,32.24,32.28,32.22,32.24,134700.0,23.2295,23.2583,23.2151,23.2295,134700.0
2010-01-08 13:20:00,32.23,32.29,32.19,32.24,228400.0,23.2223,23.2655,23.1935,23.2295,228400.0
2010-01-08 13:30:00,32.23,32.23,32.13,32.14,526400.0,23.2223,23.2223,23.1502,23.1574,526400.0
2010-01-08 13:40:00,32.13,32.15,32.04,32.11,236700.0,23.1502,23.1646,23.0854,23.1358,236700.0
2010-01-08 13:50:00,32.1,32.13,32.02,32.07,277400.0,23.1286,23.1502,23.071,23.107,277400.0
2010-01-08 14:00:00,32.06,32.08,32.04,32.05,223600.0,23.0998,23.1142,23.0854,23.0926,223600.0
2010-01-08 14:10:00,32.04,32.06,31.98,32.03,303200.0,23.0854,23.0998,23.0422,23.0782,303200.0
2010-01-08 14:20:00,32.02,32.15,32.02,32.14,283600.0,23.071,23.1646,23.071,23.1574,283600.0
2010-01-08 14:30:00,32.14,32.3,32.14,32.3,352200.0,23.1574,23.2727,23.1574,23.2727,352200.0
2010-01-08 14:40:00,32.29,32.35,32.17,32.17,508200.0,23.2655,23.3087,23.1791,23.1791,508200.0
2010-01-08 14:50:00,32.17,32.2,32.09,32.1,186500.0,23.1791,23.2007,23.1214,23.1286,186500.0
2010-01-08 15:00:00,32.1,32.1,32.01,32.05,637100.0,23.1286,23.1286,23.0638,23.0926,637100.0
2010-01-08 15:10:00,32.05,32.08,32.02,32.08,344400.0,23.0926,23.1142,23.071,23.1142,344400.0
2010-01-08 15:20:00,32.07,32.13,32.05,32.06,298300.0,23.107,23.1502,23.0926,23.0998,298300.0
2010-01-08 15:30:00,32.05,32.14,32.02,32.11,455900.0,23.0926,23.1574,23.071,23.1358,455900.0
2010-01-08 15:40:00,32.12,32.24,32.11,32.22,678500.0,23.143,23.2295,23.1358,23.2151,678500.0
2010-01-08 15:50:00,32.22,32.28,32.19,32.25,1035000.0,23.2151,23.2583,23.1935,23.2367,1035000.0
2010-01-11 09:30:00,32.39,32.46,31.94,31.98,718200.0,23.3376,23.388,23.0133,23.0422,718200.0
2010-01-11 09:40:00,31.99,32.08,31.83,31.97,697700.0,23.0494,23.1142,22.9341,23.0349,697700.0
2010-01-11 09:50:00,31.97,32.06,31.92,31.97,403100.0,23.0349,23.0998,22.9989,23.0349,403100.0
2010-01-11 10:00:00,31.98,32.03,31.82,31.86,598300.0,23.0422,23.0782,22.9269,22.9557,598300.0
2010-01-11 10:10:00,31.87,32.0,31.83,31.95,349700.0,22.9629,23.0566,22.9341,23.0205,349700.0
2010-01-11 10:20:00,31.96,32.01,31.94,32.0,226900.0,23.0277,23.0638,23.0133,23.0566,226900.0
2010-01-11 10:30:00,32.0,32.04,31.98,32.03,289200.0,23.0566,23.0854,23.0422,23.0782,289200.0
2010-01-11 10:40:00,32.02,32.06,31.99,32.0,211300.0,23.071,23.0998,23.0494,23.0566,211300.0
2010-01-11 10:50:00,32.0,32.02,31.84,31.87,342400.0,23.0566,23.071,22.9413,22.9629,342400.0
2010-01-11 11:00:00,31.87,31.91,31.85,31.86,184700.0,22.9629,22.9917,22.9485,22.9557,184700.0
2010-01-11 11:10:00,31.87,31.88,31.76,31.77,389600.0,22.9629,22.9701,22.8836,22.8908,389600.0
2010-01-11 11:20:00,31.77,31.93,31.77,31.93,212300.0,22.8908,23.0061,22.8908,23.0061,212300.0
2010-01-11 11:30:00,31.93,31.97,31.89,31.89,140100.0,23.0061,23.0349,22.9773,22.9773,140100.0
2010-01-11 11:40:00,31.89,31.89,31.82,31.84,230500.0,22.9773,22.9773,22.9269,22.9413,230500.0
2010-01-11 11:50:00,31.85,31.93,31.82,31.92,134600.0,22.9485,23.0061,22.9269,22.9989,134600.0
2010-01-11 12:00:00,31.92,31.93,31.82,31.86,131700.0,22.9989,23.0061,22.9269,22.9557,131700.0
2010-01-11 12:10:00,31.85,31.89,31.85,31.86,156300.0,22.9485,22.9773,22.9485,22.9557,156300.0
2010-01-11 12:20:00,31.86,31.91,31.83,31.87,159700.0,22.9557,22.9917,22.9341,22.9629,159700.0
2010-01-11 12:30:00,31.87,31.88,31.82,31.85,152200.0,22.9629,22.9701,22.9269,22.9485,152200.0
2010-01-11 12:40:00,31.85,31.88,31.82,31.87,159300.0,22.9485,22.9701,22.9269,22.9629,159300.0
2010-01-11 12:50:00,31.87,31.92,31.83,31.92,140900.0,22.9629,22.9989,22.9341,22.9989,140900.0
2010-01-11 13:00:00,31.92,31.96,31.85,31.87,201600.0,22.9989,23.0277,22.9485,22.9629,201600.0
2010-01-11 13:10:00,31.88,31.91,31.85,31.9,98300.0,22.9701,22.9917,22.9485,22.9845,98300.0
2010-01-11 13:20:00,31.91,31.96,31.88,31.96,101400.0,22.9917,23.0277,22.9701,23.0277,101400.0
2010-01-11 13:30:00,31.96,31.98,31.92,31.97,172500.0,23.0277,23.0422,22.9989,23.0349,172500.0
2010-01-11 13:40:00,31.96,31.98,31.94,31.94,127300.0,23.0277,23.0422,23.0133,23.0133,127300.0
2010-01-11 13:50:00,31.94,31.95,31.89,31.9,95500.0,23.0133,23.0205,22.9773,22.9845,95500.0
2010-01-11 14:00:00,31.89,31.93,31.88,31.92,116800.0,22.9773,23.0061,22.9701,22.9989,116800.0
2010-01-11 14:10:00,31.92,31.97,31.88,31.88,143500.0,22.9989,23.0349,22.9701,22.9701,143500.0
2010-01-11 14:20:00,31.88,31.9,31.86,31.88,82600.0,22.9701,22.9845,22.9557,22.9701,82600.0
2010-01-11 14:30:00,31.89,31.91,31.85,31.86,263400.0,22.9773,22.9917,22.9485,22.9557,263400.0
2010-01-11 14:40:00,31.86,31.97,31.85,31.94,340600.0,22.9557,23.0349,22.9485,23.0133,340600.0
2010-01-11 14:50:00,31.94,31.97,31.93,31.95,148200.0,23.0133,23.0349,23.0061,23.0205,148200.0
2010-01-11 15:00:00,31.94,32.03,31.93,31.93,316800.0,23.0133,23.0782,23.0061,23.0061,316800.0
2010-01-11 15:10:00,31.93,31.98,31.91,31.97,164800.0,23.0061,23.0422,22.9917,23.0349,164800.0
2010-01-11 15:20:00,31.98,32.0,31.91,32.0,214900.0,23.0422,23.0566,22.9917,23.0566,214900.0
2010-01-11 15:30:00,32.0,32.01,31.96,31.98,219900.0,23.0566,23.0638,23.0277,23.0422,219900.0
2010-01-11 15:40:00,31.98,32.04,31.92,31.94,313000.0,23.0422,23.0854,22.9989,23.0133,313000.0
2010-01-11 15:50:00,31.95,32.04,31.94,32.03,570400.0,23.0205,23.0854,23.0133,23.0782,570400.0
2010-01-12 09:30:00,31.63,31.86,31.6,31.69,467200.0,22.79,22.9557,22.7684,22.8332,467200.0
2010-01-12 09:40:00,31.69,31.74,31.58,31.69,464500.0,22.8332,22.8692,22.7539,22.8332,464500.0
2010-01-12 09:50:00,31.69,31.74,31.62,31.65,405200.0,22.8332,22.8692,22.7828,22.8044,405200.0
2010-01-12 10:00:00,31.64,31.65,31.4,31.4,715700.0,22.7972,22.8044,22.6243,22.6243,715700.0
2010-01-12 10:10:00,31.4,31.42,31.36,31.39,567400.0,22.6243,22.6387,22.5954,22.617,567400.0
2010-01-12 10:20:00,31.4,31.46,31.39,31.43,226300.0,22.6243,22.6675,22.617,22.6459,226300.0
2010-01-12 10:30:00,31.43,31.55,31.4,31.51,283500.0,22.6459,22.7323,22.6243,22.7035,283500.0
2010-01-12 10:40:00,31.51,31.58,31.5,31.53,170200.0,22.7035,22.7539,22.6963,22.7179,170200.0
2010-01-12 10:50:00,31.52,31.57,31.46,31.49,201100.0,22.7107,22.7467,22.6675,22.6891,201100.0
2010-01-12 11:00:00,31.49,31.51,31.41,31.47,228000.0,22.6891,22.7035,22.6315,22.6747,228000.0
2010-01-12 11:10:00,31.47,31.51,31.4,31.42,231600.0,22.6747,22.7035,22.6243,22.6387,231600.0
2010-01-12 11:20:00,31.42,31.49,31.42,31.47,242100.0,22.6387,22.6891,22.6387,22.6747,242100.0
2010-01-12 11:30:00,31.47,31.51,31.37,31.38,301400.0,22.6747,22.7035,22.6026,22.6098,301400.0
2010-01-12 11:40:00,31.38,31.44,31.38,31.38,191400.0,22.6098,22.6531,22.6098,22.6098,191400.0
2010-01-12 11:50:00,31.38,31.4,31.27,31.3,421200.0,22.6098,22.6243,22.5306,22.5522,421200.0
2010-01-12 12:00:00,31.3,31.3,31.22,31.23,360200.0,22.5522,22.5522,22.4946,22.5018,360200.0
2010-01-12 12:10:00,31.24,31.25,31.21,31.21,190400.0,22.509,22.5162,22.4874,22.4874,190400.0
2010-01-12 12:20:00,31.21,31.23,31.18,31.19,303400.0,22.4874,22.5018,22.4657,22.4729,303400.0
2010-01-12 12:30:00,31.18,31.19,31.12,31.16,369100.0,22.4657,22.4729,22.4225,22.4513,369100.0
2010-01-12 12:40:00,31.17,31.28,31.17,31.24,273100.0,22.4585,22.5378,22.4585,22.509,273100.0
2010-01-12 12:50:00,31.24,31.27,31.16,31.27,359400.0,22.509,22.5306,22.4513,22.5306,359400.0
2010-01-12 13:00:00,31.27,31.27,31.1,31.1,338200.0,22.5306,22.5306,22.4081,22.4081,338200.0
2010-01-12 13:10:00,31.1,31.13,31.05,31.06,491700.0,22.4081,22.4297,22.3721,22.3793,491700.0
2010-01-12 13:20:00,31.06,31.07,30.99,31.03,405300.0,22.3793,22.3865,22.3288,22.3577,405300.0
2010-01-12 13:30:00,31.03,31.12,31.02,31.09,251400.0,22.3577,22.4225,22.3505,22.4009,251400.0
2010-01-12 13:40:00,31.09,31.16,31.06,31.14,287700.0,22.4009,22.4513,22.3793,22.4369,287700.0
2010-01-12 13:50:00,31.15,31.22,31.14,31.2,326900.0,22.4441,22.4946,22.4369,22.4802,326900.0
2010-01-12 14:00:00,31.19,31.23,31.14,31.2,331300.0,22.4729,22.5018,22.4369,22.4802,331300.0
2010-01-12 14:10:00,31.21,31.24,31.1,31.1,255000.0,22.4874,22.509,22.4081,22.4081,255000.0
2010-01-12 14:20:00,31.1,31.12,31.04,31.11,206100.0,22.4081,22.4225,22.3649,22.4153,206100.0
2010-01-12 14:30:00,31.11,31.13,31.08,31.1,242100.0,22.4153,22.4297,22.3937,22.4081,242100.0
2010-01-12 14:40:00,31.1,31.13,31.04,31.11,215500.0,22.4081,22.4297,22.3649,22.4153,215500.0
2010-01-12 14:50:00,31.11,31.18,31.1,31.12,343700.0,22.4153,22.4657,22.4081,22.4225,343700.0
2010-01-12 15:00:00,31.11,31.14,31.07,31.14,241900.0,22.4153,22.4369,22.3865,22.4369,241900.0
2010-01-12 15:10:00,31.13,31.15,31.06,31.07,172300.0,22.4297,22.4441,22.3793,22.3865,172300.0
2010-01-12 15:20:00,31.06,31.19,31.05,31.17,438200.0,22.3793,22.4729,22.3721,22.4585,438200.0
2010-01-12 15:30:00,31.16,31.17,31.05,31.05,326600.0,22.4513,22.4585,22.3721,22.3721,326600.0
2010-01-12 15:40:00,31.06,31.08,31.02,31.06,612600.0,22.3793,22.3937,22.3505,22.3793,612600.0
2010-01-12 15:50:00,31.06,31.13,31.05,31.12,1197200.0,22.3793,22.4297,22.3721,22.4225,1197200.0
2010-01-13 09:30:00,31.09,31.2,30.81,30.85,810400.0,22.4009,22.4802,22.1991,22.228,810400.0
2010-01-13 09:40:00,30.86,30.95,30.71,30.85,1058600.0,22.2352,22.3,22.1271,22.228,1058600.0
2010-01-13 09:50:00,30.85,31.03,30.76,30.76,662200.0,22.228,22.3577,22.1631,22.1631,662200.0
2010-01-13 10:00:00,30.77,31.0,30.76,30.99,706200.0,22.1703,22.336,22.1631,22.3288,706200.0
2010-01-13 10:10:00,30.99,31.13,30.96,31.03,540800.0,22.3288,22.4297,22.3072,22.3577,540800.0
2010-01-13 10:20:00,31.03,31.06,30.88,30.92,287900.0,22.3577,22.3793,22.2496,22.2784,287900.0
2010-01-13 10:30:00,30.91,31.03,30.86,30.99,409900.0,22.2712,22.3577,22.2352,22.3288,409900.0
2010-01-13 10:40:00,30.98,31.27,30.96,31.2,451300.0,22.3216,22.5306,22.3072,22.4802,451300.0
2010-01-13 10:50:00,31.21,31.35,31.16,31.34,323400.0,22.4874,22.5882,22.4513,22.581,323400.0
2010-01-13 11:00:00,31.34,31.39,31.26,31.29,399700.0,22.581,22.617,22.5234,22.545,399700.0
2010-01-13 11:10:00,31.29,31.33,31.17,31.2,245600.0,22.545,22.5738,22.4585,22.4802,245600.0
2010-01-13 11:20:00,31.19,31.48,31.19,31.39,366300.0,22.4729,22.6819,22.4729,22.617,366300.0
2010-01-13 11:30:00,31.39,31.72,31.39,31.72,533200.0,22.617,22.8548,22.617,22.8548,533200.0
2010-01-13 11:40:00,31.71,31.97,31.69,31.83,817500.0,22.8476,23.0349,22.8332,22.9341,817500.0
2010-01-13 11:50:00,31.81,32.0,31.75,31.99,529300.0,22.9197,23.0566,22.8764,23.0494,529300.0
2010-01-13 12:00:00,31.99,32.0,31.86,31.9,528400.0,23.0494,23.0566,22.9557,22.9845,528400.0
2010-01-13 12:10:00,31.91,31.96,31.81,31.95,353300.0,22.9917,23.0277,22.9197,23.0205,353300.0
2010-01-13 12:20:00,31.94,32.0,31.88,31.98,398800.0,23.0133,23.0566,22.9701,23.0422,398800.0
2010-01-13 12:30:00,31.97,31.98,31.87,31.87,206600.0,23.0349,23.0422,22.9629,22.9629,206600.0
2010-01-13 12:40:00,31.86,31.92,31.8,31.83,268300.0,22.9557,22.9989,22.9125,22.9341,268300.0
2010-01-13 12:50:00,31.82,31.89,31.75,31.75,217600.0,22.9269,22.9773,22.8764,22.8764,217600.0
2010-01-13 13:00:00,31.75,31.78,31.67,31.73,205400.0,22.8764,22.8981,22.8188,22.862,205400.0
2010-01-13 13:10:00,31.72,31.8,31.72,31.73,139500.0,22.8548,22.9125,22.8548,22.862,139500.0
2010-01-13 13:20:00,31.73,31.73,31.54,31.61,358300.0,22.862,22.862,22.7251,22.7756,358300.0
2010-01-13 13:30:00,31.61,31.62,31.55,31.58,169000.0,22.7756,22.7828,22.7323,22.7539,169000.0
2010-01-13 13:40:00,31.58,31.62,31.53,31.53,171800.0,22.7539,22.7828,22.7179,22.7179,171800.0
2010-01-13 13:50:00,31.53,31.54,31.46,31.5,208200.0,22.7179,22.7251,22.6675,22.6963,208200.0
2010-01-13 14:00:00,31.5,31.56,31.41,31.41,229100.0,22.6963,22.7395,22.6315,22.6315,229100.0
2010-01-13 14:10:00,31.42,31.48,31.38,31.38,190500.0,22.6387,22.6819,22.6098,22.6098,190500.0
2010-01-13 14:20:00,31.39,31.49,31.39,31.45,162000.0,22.617,22.6891,22.617,22.6603,162000.0
2010-01-13 14:30:00,31.44,31.49,31.4,31.41,246100.0,22.6531,22.6891,22.6243,22.6315,246100.0
2010-01-13 14:40:00,31.41,31.46,31.34,31.45,385400.0,22.6315,22.6675,22.581,22.6603,385400.0
2010-01-13 14:50:00,31.45,31.5,31.4,31.41,448300.0,22.6603,22.6963,22.6243,22.6315,448300.0
2010-01-13 15:00:00,31.42,31.42,31.32,31.34,355700.0,22.6387,22.6387,22.5666,22.581,355700.0
2010-01-13 15:10:00,31.34,31.34,31.27,31.29,483400.0,22.581,22.581,22.5306,22.545,483400.0
2010-01-13 15:20:00,31.29,31.34,31.23,31.28,644400.0,22.545,22.581,22.5018,22.5378,644400.0
2010-01-13 15:30:00,31.29,31.49,31.28,31.49,630500.0,22.545,22.6891,22.5378,22.6891,630500.0
2010-01-13 15:40:00,31.49,31.49,31.25,31.28,920600.0,22.6891,22.6891,22.5162,22.5378,920600.0
2010-01-13 15:50:00,31.29,31.29,31.19,31.23,1301700.0,22.545,22.545,22.4729,22.5018,1301700.0
2010-01-14 09:30:00,31.01,31.1,30.81,30.86,1012800.0,22.3433,22.4081,22.1991,22.2352,1012800.0
2010-01-14 09:40:00,30.87,31.01,30.85,31.0,1014400.0,22.2424,22.3433,22.228,22.336,1014400.0
2010-01-14 09:50:00,31.0,31.05,30.95,30.97,809300.0,22.336,22.3721,22.3,22.3144,809300.0
2010-01-14 10:00:00,30.97,31.0,30.91,30.95,484700.0,22.3144,22.336,22.2712,22.3,484700.0
2010-01-14 10:10:00,30.95,31.0,30.64,30.65,1308200.0,22.3,22.336,22.0767,22.0839,1308200.0
2010-01-14 10:20:00,30.66,30.77,30.58,30.61,1250200.0,22.0911,22.1703,22.0334,22.055,1250200.0
2010-01-14 10:30:00,30.61,30.65,30.51,30.58,898100.0,22.055,22.0839,21.983,22.0334,898100.0
2010-01-14 10:40:00,30.59,30.64,30.5,30.58,465200.0,22.0406,22.0767,21.9758,22.0334,465200.0
2010-01-14 10:50:00,30.58,30.59,30.35,30.42,873100.0,22.0334,22.0406,21.8677,21.9181,873100.0
2010-01-14 11:00:00,30.42,30.46,30.38,30.42,373600.0,21.9181,21.947,21.8893,21.9181,373600.0
2010-01-14 11:10:00,30.43,30.56,30.35,30.54,392800.0,21.9254,22.019,21.8677,22.0046,392800.0
2010-01-14 11:20:00,30.54,30.55,30.45,30.52,255200.0,22.0046,22.0118,21.9398,21.9902,255200.0
2010-01-14 11:30:00,30.53,30.67,30.52,30.59,244800.0,21.9974,22.0983,21.9902,22.0406,244800.0
2010-01-14 11:40:00,30.59,30.67,30.58,30.6,441200.0,22.0406,22.0983,22.0334,22.0478,441200.0
2010-01-14 11:50:00,30.61,30.66,30.5,30.6,775500.0,22.055,22.0911,21.9758,22.0478,775500.0
2010-01-14 12:00:00,30.6,30.61,30.53,30.56,364400.0,22.0478,22.055,21.9974,22.019,364400.0
2010-01-14 12:10:00,30.57,30.57,30.44,30.5,491200.0,22.0262,22.0262,21.9326,21.9758,491200.0
2010-01-14 12:20:00,30.51,30.62,30.5,30.6,177800.0,21.983,22.0623,21.9758,22.0478,177800.0
2010-01-14 12:30:00,30.61,30.74,30.6,30.73,268500.0,22.055,22.1487,22.0478,22.1415,268500.0
2010-01-14 12:40:00,30.72,31.09,30.72,31.04,1261800.0,22.1343,22.4009,22.1343,22.3649,1261800.0
2010-01-14 12:50:00,31.04,31.23,30.99,31.02,983700.0,22.3649,22.5018,22.3288,22.3505,983700.0
2010-01-14 13:00:00,31.01,31.1,30.95,31.07,410600.0,22.3433,22.4081,22.3,22.3865,410600.0
2010-01-14 13:10:00,31.05,31.06,30.95,30.98,307400.0,22.3721,22.3793,22.3,22.3216,307400.0
2010-01-14 13:20:00,30.97,31.04,30.89,30.9,407100.0,22.3144,22.3649,22.2568,22.264,407100.0
2010-01-14 13:30:00,30.9,31.11,30.89,31.09,556200.0,22.264,22.4153,22.2568,22.4009,556200.0
2010-01-14 13:40:00,31.08,31.09,30.98,31.05,304100.0,22.3937,22.4009,22.3216,22.3721,304100.0
2010-01-14 13:50:00,31.04,31.07,30.98,31.0,379500.0,22.3649,22.3865,22.3216,22.336,379500.0
2010-01-14 14:00:00,30.99,31.08,30.99,31.03,134200.0,22.3288,22.3937,22.3288,22.3577,134200.0
2010-01-14 14:10:00,31.03,31.05,30.86,30.9,319600.0,22.3577,22.3721,22.2352,22.264,319600.0
2010-01-14 14:20:00,30.9,30.91,30.84,30.86,214900.0,22.264,22.2712,22.2208,22.2352,214900.0
2010-01-14 14:30:00,30.85,30.99,30.83,30.94,386700.0,22.228,22.3288,22.2136,22.2928,386700.0
2010-01-14 14:40:00,30.94,31.06,30.94,30.98,406300.0,22.2928,22.3793,22.2928,22.3216,406300.0
2010-01-14 14:50:00,30.98,31.04,30.93,30.99,750100.0,22.3216,22.3649,22.2856,22.3288,750100.0
2010-01-14 15:00:00,31.0,31.3,30.99,31.27,955500.0,22.336,22.5522,22.3288,22.5306,955500.0
2010-01-14 15:10:00,31.27,31.28,31.14,31.19,454900.0,22.5306,22.5378,22.4369,22.4729,454900.0
2010-01-14 15:20:00,31.19,31.27,31.18,31.24,485800.0,22.4729,22.5306,22.4657,22.509,485800.0
2010-01-14 15:30:00,31.23,31.26,31.13,31.17,461300.0,22.5018,22.5234,22.4297,22.4585,461300.0
2010-01-14 15:40:00,31.18,31.24,31.16,31.23,711500.0,22.4657,22.509,22.4513,22.5018,711500.0
2010-01-14 15:50:00,31.22,31.26,31.17,31.19,2183400.0,22.4946,22.5234,22.4585,22.4729,2183400.0
2010-01-15 09:30:00,30.97,31.09,30.45,30.51,2441800.0,22.3144,22.4009,21.9398,21.983,2441800.0
2010-01-15 09:40:00,30.5,30.51,30.17,30.4,1724400.0,21.9758,21.983,21.738,21.9037,1724400.0
2010-01-15 09:50:00,30.4,31.0,29.99,30.0,1958600.0,21.9037,22.336,21.6083,21.6155,1958600.0
2010-01-15 10:00:00,29.99,30.29,29.99,30.21,1870400.0,21.6083,21.8245,21.6083,21.7668,1870400.0
2010-01-15 10:10:00,30.21,30.21,30.1,30.19,650700.0,21.7668,21.7668,21.6876,21.7524,650700.0
2010-01-15 10:20:00,30.2,30.24,30.01,30.03,1098600.0,21.7596,21.7885,21.6227,21.6371,1098600.0
2010-01-15 10:30:00,30.04,30.16,29.98,30.11,993900.0,21.6444,21.7308,21.6011,21.6948,993900.0
2010-01-15 10:40:00,30.12,30.2,30.08,30.2,562100.0,21.702,21.7596,21.6732,21.7596,562100.0
2010-01-15 10:50:00,30.2,30.26,30.15,30.25,714700.0,21.7596,21.8029,21.7236,21.7957,714700.0
2010-01-15 11:00:00,30.25,30.32,30.19,30.19,742800.0,21.7957,21.8461,21.7524,21.7524,742800.0
2010-01-15 11:10:00,30.19,30.25,30.18,30.22,388800.0,21.7524,21.7957,21.7452,21.774,388800.0
2010-01-15 11:20:00,30.22,30.22,30.15,30.16,390800.0,21.774,21.774,21.7236,21.7308,390800.0
2010-01-15 11:30:00,30.16,30.2,30.12,30.12,327900.0,21.7308,21.7596,21.702,21.702,327900.0
2010-01-15 11:40:00,30.13,30.13,30.06,30.08,237900.0,21.7092,21.7092,21.6588,21.6732,237900.0
2010-01-15 11:50:00,30.08,30.15,30.07,30.1,400300.0,21.6732,21.7236,21.666,21.6876,400300.0
2010-01-15 12:00:00,30.09,30.13,30.07,30.13,301500.0,21.6804,21.7092,21.666,21.7092,301500.0
2010-01-15 12:10:00,30.13,30.2,30.12,30.17,421200.0,21.7092,21.7596,21.702,21.738,421200.0
2010-01-15 12:20:00,30.16,30.17,30.1,30.1,155300.0,21.7308,21.738,21.6876,21.6876,155300.0
2010-01-15 12:30:00,30.11,30.14,30.08,30.14,228900.0,21.6948,21.7164,21.6732,21.7164,228900.0
2010-01-15 12:40:00,30.14,30.16,30.07,30.11,483100.0,21.7164,21.7308,21.666,21.6948,483100.0
2010-01-15 12:50:00,30.11,30.17,30.07,30.17,319300.0,21.6948,21.738,21.666,21.738,319300.0
2010-01-15 13:00:00,30.16,30.26,30.15,30.23,690900.0,21.7308,21.8029,21.7236,21.7812,690900.0
2010-01-15 13:10:00,30.24,30.25,30.2,30.2,169800.0,21.7885,21.7957,21.7596,21.7596,169800.0
2010-01-15 13:20:00,30.2,30.25,30.15,30.24,352000.0,21.7596,21.7957,21.7236,21.7885,352000.0
2010-01-15 13:30:00,30.23,30.26,30.22,30.23,259200.0,21.7812,21.8029,21.774,21.7812,259200.0
2010-01-15 13:40:00,30.24,30.3,30.23,30.26,401800.0,21.7885,21.8317,21.7812,21.8029,401800.0
2010-01-15 13:50:00,30.27,30.27,30.24,30.26,422900.0,21.8101,21.8101,21.7885,21.8029,422900.0
2010-01-15 14:00:00,30.27,30.33,30.25,30.29,375600.0,21.8101,21.8533,21.7957,21.8245,375600.0
2010-01-15 14:10:00,30.29,30.37,30.29,30.35,429200.0,21.8245,21.8821,21.8245,21.8677,429200.0
2010-01-15 14:20:00,30.35,30.37,30.31,30.34,334300.0,21.8677,21.8821,21.8389,21.8605,334300.0
2010-01-15 14:30:00,30.34,30.4,30.29,30.32,515500.0,21.8605,21.9037,21.8245,21.8461,515500.0
2010-01-15 14:40:00,30.32,30.43,30.32,30.4,544000.0,21.8461,21.9254,21.8461,21.9037,544000.0
2010-01-15 14:50:00,30.41,30.45,30.38,30.41,373000.0,21.9109,21.9398,21.8893,21.9109,373000.0
2010-01-15 15:00:00,30.42,30.52,30.41,30.46,577600.0,21.9181,21.9902,21.9109,21.947,577600.0
2010-01-15 15:10:00,30.46,30.53,30.45,30.49,380000.0,21.947,21.9974,21.9398,21.9686,380000.0
2010-01-15 15:20:00,30.49,30.5,30.37,30.42,398100.0,21.9686,21.9758,21.8821,21.9181,398100.0
2010-01-15 15:30:00,30.41,30.44,30.37,30.4,763800.0,21.9109,21.9326,21.8821,21.9037,763800.0
2010-01-15 15:40:00,30.4,30.43,30.33,30.41,883700.0,21.9037,21.9254,21.8533,21.9109,883700.0
2010-01-15 15:50:00,30.41,30.42,30.27,30.3,1916100.0,21.9109,21.9181,21.8101,21.8317,1916100.0
2010-01-19 09:30:00,30.48,30.64,30.33,30.61,1165500.0,21.9614,22.0767,21.8533,22.055,1165500.0
2010-01-19 09:40:00,30.61,30.97,30.6,30.94,850800.0,22.055,22.3144,22.0478,22.2928,850800.0
2010-01-19 09:50:00,30.93,30.96,30.83,30.87,467200.0,22.2856,22.3072,22.2136,22.2424,467200.0
2010-01-19 10:00:00,30.86,31.06,30.86,31.02,561400.0,22.2352,22.3793,22.2352,22.3505,561400.0
2010-01-19 10:10:00,31.02,31.03,30.93,31.01,453400.0,22.3505,22.3577,22.2856,22.3433,453400.0
2010-01-19 10:20:00,31.02,31.24,30.99,31.21,618900.0,22.3505,22.509,22.3288,22.4874,618900.0
2010-01-19 10:30:00,31.21,31.26,31.12,31.14,440500.0,22.4874,22.5234,22.4225,22.4369,440500.0
2010-01-19 10:40:00,31.13,31.18,31.05,31.16,331300.0,22.4297,22.4657,22.3721,22.4513,331300.0
2010-01-19 10:50:00,31.15,31.15,30.95,31.04,219300.0,22.4441,22.4441,22.3,22.3649,219300.0
2010-01-19 11:00:00,31.04,31.06,30.97,31.04,185900.0,22.3649,22.3793,22.3144,22.3649,185900.0
2010-01-19 11:10:00,31.05,31.05,30.95,30.99,578600.0,22.3721,22.3721,22.3,22.3288,578600.0
2010-01-19 11:20:00,30.99,30.99,30.77,30.78,436600.0,22.3288,22.3288,22.1703,22.1775,436600.0
2010-01-19 11:30:00,30.8,30.88,30.77,30.83,338700.0,22.1919,22.2496,22.1703,22.2136,338700.0
2010-01-19 11:40:00,30.83,30.83,30.65,30.68,450000.0,22.2136,22.2136,22.0839,22.1055,450000.0
2010-01-19 11:50:00,30.68,30.92,30.67,30.84,389500.0,22.1055,22.2784,22.0983,22.2208,389500.0
2010-01-19 12:00:00,30.84,30.87,30.81,30.83,190300.0,22.2208,22.2424,22.1991,22.2136,190300.0
2010-01-19 12:10:00,30.83,30.95,30.83,30.86,292600.0,22.2136,22.3,22.2136,22.2352,292600.0
2010-01-19 12:20:00,30.87,31.07,30.87,31.07,490900.0,22.2424,22.3865,22.2424,22.3865,490900.0
2010-01-19 12:30:00,31.08,31.11,31.03,31.08,354900.0,22.3937,22.4153,22.3577,22.3937,354900.0
2010-01-19 12:40:00,31.08,31.11,31.07,31.09,266100.0,22.3937,22.4153,22.3865,22.4009,266100.0
2010-01-19 12:50:00,31.08,31.1,31.0,31.01,224300.0,22.3937,22.4081,22.336,22.3433,224300.0
2010-01-19 13:00:00,31.0,31.06,30.98,31.01,294000.0,22.336,22.3793,22.3216,22.3433,294000.0
2010-01-19 13:10:00,31.01,31.01,30.92,30.92,181100.0,22.3433,22.3433,22.2784,22.2784,181100.0
2010-01-19 13:20:00,30.92,30.99,30.92,30.95,221000.0,22.2784,22.3288,22.2784,22.3,221000.0
2010-01-19 13:30:00,30.94,30.99,30.92,30.98,216500.0,22.2928,22.3288,22.2784,22.3216,216500.0
2010-01-19 13:40:00,30.99,31.06,30.98,31.05,326100.0,22.3288,22.3793,22.3216,22.3721,326100.0
2010-01-19 13:50:00,31.05,31.07,31.0,31.04,113400.0,22.3721,22.3865,22.336,22.3649,113400.0
2010-01-19 14:00:00,31.05,31.07,30.99,31.0,182400.0,22.3721,22.3865,22.3288,22.336,182400.0
2010-01-19 14:10:00,31.01,31.1,31.01,31.09,252000.0,22.3433,22.4081,22.3433,22.4009,252000.0
2010-01-19 14:20:00,31.1,31.21,31.09,31.15,452600.0,22.4081,22.4874,22.4009,22.4441,452600.0
2010-01-19 14:30:00,31.14,31.15,31.06,31.12,273200.0,22.4369,22.4441,22.3793,22.4225,273200.0
2010-01-19 14:40:00,31.13,31.17,31.09,31.11,246900.0,22.4297,22.4585,22.4009,22.4153,246900.0
2010-01-19 14:50:00,31.1,31.2,31.1,31.19,292300.0,22.4081,22.4802,22.4081,22.4729,292300.0
2010-01-19 15:00:00,31.19,31.24,31.13,31.17,609000.0,22.4729,22.509,22.4297,22.4585,609000.0
2010-01-19 15:10:00,31.17,31.24,31.16,31.16,277500.0,22.4585,22.509,22.4513,22.4513,277500.0
2010-01-19 15:20:00,31.17,31.21,31.11,31.21,413100.0,22.4585,22.4874,22.4153,22.4874,413100.0
2010-01-19 15:30:00,31.2,31.21,31.09,31.1,535500.0,22.4802,22.4874,22.4009,22.4081,535500.0
2010-01-19 15:40:00,31.11,31.17,31.03,31.13,656000.0,22.4153,22.4585,22.3577,22.4297,656000.0
2010-01-19 15:50:00,31.14,31.16,31.04,31.15,1329700.0,22.4369,22.4513,22.3649,22.4441,1329700.0
2010-01-20 09:30:00,30.76,30.83,30.35,30.82,1881800.0,22.1631,22.2136,21.8677,22.2064,1881800.0
2010-01-20 09:40:00,30.81,31.2,30.81,31.19,1670300.0,22.1991,22.4802,22.1991,22.4729,1670300.0
2010-01-20 09:50:00,31.19,31.24,30.7,30.72,1070300.0,22.4729,22.509,22.1199,22.1343,1070300.0
2010-01-20 10:00:00,30.71,30.8,30.63,30.76,901400.0,22.1271,22.1919,22.0695,22.1631,901400.0
2010-01-20 10:10:00,30.75,30.86,30.75,30.81,384900.0,22.1559,22.2352,22.1559,22.1991,384900.0
2010-01-20 10:20:00,30.81,30.82,30.67,30.76,543900.0,22.1991,22.2064,22.0983,22.1631,543900.0
2010-01-20 10:30:00,30.75,30.84,30.7,30.75,393400.0,22.1559,22.2208,22.1199,22.1559,393400.0
2010-01-20 10:40:00,30.76,30.84,30.69,30.82,469500.0,22.1631,22.2208,22.1127,22.2064,469500.0
2010-01-20 10:50:00,30.84,30.92,30.81,30.87,658900.0,22.2208,22.2784,22.1991,22.2424,658900.0
2010-01-20 11:00:00,30.87,30.88,30.72,30.72,625300.0,22.2424,22.2496,22.1343,22.1343,625300.0
2010-01-20 11:10:00,30.73,30.83,30.7,30.7,337200.0,22.1415,22.2136,22.1199,22.1199,337200.0
2010-01-20 11:20:00,30.71,30.99,30.7,30.99,570300.0,22.1271,22.3288,22.1199,22.3288,570300.0
2010-01-20 11:30:00,30.99,31.16,30.94,31.09,642700.0,22.3288,22.4513,22.2928,22.4009,642700.0
2010-01-20 11:40:00,31.09,31.13,30.97,31.03,410900.0,22.4009,22.4297,22.3144,22.3577,410900.0
2010-01-20 11:50:00,31.03,31.03,30.97,30.98,184500.0,22.3577,22.3577,22.3144,22.3216,184500.0
2010-01-20 12:00:00,30.98,31.03,30.89,30.97,283200.0,22.3216,22.3577,22.2568,22.3144,283200.0
2010-01-20 12:10:00,30.98,31.02,30.93,30.95,246200.0,22.3216,22.3505,22.2856,22.3,246200.0
2010-01-20 12:20:00,30.95,30.97,30.89,30.91,226100.0,22.3,22.3144,22.2568,22.2712,226100.0
2010-01-20 12:30:00,30.9,30.91,30.63,30.79,541200.0,22.264,22.2712,22.0695,22.1847,541200.0
2010-01-20 12:40:00,30.79,30.8,30.69,30.71,113800.0,22.1847,22.1919,22.1127,22.1271,113800.0
2010-01-20 12:50:00,30.7,30.73,30.57,30.62,414700.0,22.1199,22.1415,22.0262,22.0623,414700.0
2010-01-20 13:00:00,30.62,30.73,30.59,30.71,260200.0,22.0623,22.1415,22.0406,22.1271,260200.0
2010-01-20 13:10:00,30.71,30.74,30.62,30.66,289100.0,22.1271,22.1487,22.0623,22.0911,289100.0
2010-01-20 13:20:00,30.66,30.77,30.66,30.75,165800.0,22.0911,22.1703,22.0911,22.1559,165800.0
2010-01-20 13:30:00,30.75,30.81,30.61,30.61,283400.0,22.1559,22.1991,22.055,22.055,283400.0
2010-01-20 13:40:00,30.61,30.73,30.59,30.72,259700.0,22.055,22.1415,22.0406,22.1343,259700.0
2010-01-20 13:50:00,30.73,30.8,30.7,30.78,219800.0,22.1415,22.1919,22.1199,22.1775,219800.0
2010-01-20 14:00:00,30.78,30.83,30.73,30.74,200600.0,22.1775,22.2136,22.1415,22.1487,200600.0
2010-01-20 14:10:00,30.75,30.82,30.68,30.68,194200.0,22.1559,22.2064,22.1055,22.1055,194200.0
2010-01-20 14:20:00,30.68,30.77,30.67,30.74,162000.0,22.1055,22.1703,22.0983,22.1487,162000.0
2010-01-20 14:30:00,30.74,30.82,30.7,30.81,212600.0,22.1487,22.2064,22.1199,22.1991,212600.0
2010-01-20 14:40:00,30.8,30.88,30.78,30.83,278200.0,22.1919,22.2496,22.1775,22.2136,278200.0
2010-01-20 14:50:00,30.82,30.88,30.79,30.81,227100.0,22.2064,22.2496,22.1847,22.1991,227100.0
2010-01-20 15:00:00,30.81,30.9,30.78,30.81,306900.0,22.1991,22.264,22.1775,22.1991,306900.0
2010-01-20 15:10:00,30.81,30.88,30.81,30.82,273400.0,22.1991,22.2496,22.1991,22.2064,273400.0
2010-01-20 15:20:00,30.82,30.89,30.82,30.85,237200.0,22.2064,22.2568,22.2064,22.228,237200.0
2010-01-20 15:30:00,30.86,30.86,30.68,30.68,710600.0,22.2352,22.2352,22.1055,22.1055,710600.0
2010-01-20 15:40:00,30.69,30.69,30.57,30.66,1168600.0,22.1127,22.1127,22.0262,22.0911,1168600.0
2010-01-20 15:50:00,30.66,30.74,30.63,30.66,1440600.0,22.0911,22.1487,22.0695,22.0911,1440600.0
2010-01-21 09:30:00,30.29,30.55,30.01,30.41,3249700.0,21.8245,22.0118,21.6227,21.9109,3249700.0
2010-01-21 09:40:00,30.41,30.42,29.82,29.95,2872100.0,21.9109,21.9181,21.4858,21.5795,2872100.0
2010-01-21 09:50:00,29.94,30.23,29.91,30.11,1205000.0,21.5723,21.7812,21.5507,21.6948,1205000.0
2010-01-21 10:00:00,30.11,30.29,30.01,30.05,1149800.0,21.6948,21.8245,21.6227,21.6516,1149800.0
2010-01-21 10:10:00,30.05,30.13,29.85,29.91,635800.0,21.6516,21.7092,21.5075,21.5507,635800.0
2010-01-21 10:20:00,29.92,29.97,29.53,29.54,1256000.0,21.5579,21.5939,21.2769,21.2841,1256000.0
2010-01-21 10:30:00,29.56,29.65,29.31,29.33,1746600.0,21.2985,21.3633,21.1184,21.1328,1746600.0
2010-01-21 10:40:00,29.33,29.5,29.21,29.45,1540000.0,21.1328,21.2553,21.0463,21.2192,1540000.0
2010-01-21 10:50:00,29.44,29.61,29.12,29.58,1585200.0,21.212,21.3345,20.9815,21.3129,1585200.0
2010-01-21 11:00:00,29.57,29.57,29.35,29.5,1189200.0,21.3057,21.3057,21.1472,21.2553,1189200.0
2010-01-21 11:10:00,29.5,29.58,29.37,29.38,934700.0,21.2553,21.3129,21.1616,21.1688,934700.0
2010-01-21 11:20:00,29.38,29.38,29.14,29.22,1206800.0,21.1688,21.1688,20.9959,21.0535,1206800.0
2010-01-21 11:30:00,29.22,29.31,28.75,28.89,2459500.0,21.0535,21.1184,20.7149,20.8158,2459500.0
2010-01-21 11:40:00,28.89,28.98,28.24,28.31,4374800.0,20.8158,20.8806,20.3474,20.3979,4374800.0
2010-01-21 11:50:00,28.32,29.07,28.27,28.8,3492200.0,20.4051,20.9454,20.369,20.7509,3492200.0
2010-01-21 12:00:00,28.8,29.24,28.78,29.16,2084800.0,20.7509,21.0679,20.7365,21.0103,2084800.0
2010-01-21 12:10:00,29.16,29.26,29.02,29.13,1394200.0,21.0103,21.0823,20.9094,20.9887,1394200.0
2010-01-21 12:20:00,29.13,29.23,29.03,29.14,732500.0,20.9887,21.0607,20.9166,20.9959,732500.0
2010-01-21 12:30:00,29.14,29.23,29.06,29.15,593600.0,20.9959,21.0607,20.9382,21.0031,593600.0
2010-01-21 12:40:00,29.15,29.2,29.0,29.0,640600.0,21.0031,21.0391,20.895,20.895,640600.0
2010-01-21 12:50:00,29.0,29.14,28.91,29.05,1383800.0,20.895,20.9959,20.8302,20.931,1383800.0
2010-01-21 13:00:00,29.05,29.11,28.99,29.01,713200.0,20.931,20.9743,20.8878,20.9022,713200.0
2010-01-21 13:10:00,29.01,29.05,28.98,28.99,1119700.0,20.9022,20.931,20.8806,20.8878,1119700.0
2010-01-21 13:20:00,28.99,29.14,28.99,29.02,866600.0,20.8878,20.9959,20.8878,20.9094,866600.0
2010-01-21 13:30:00,29.02,29.18,29.01,29.1,711800.0,20.9094,21.0247,20.9022,20.9671,711800.0
2010-01-21 13:40:00,29.1,29.11,28.94,29.02,1666800.0,20.9671,20.9743,20.8518,20.9094,1666800.0
2010-01-21 13:50:00,29.02,29.15,28.98,29.12,1157200.0,20.9094,21.0031,20.8806,20.9815,1157200.0
2010-01-21 14:00:00,29.13,29.2,29.06,29.07,1050400.0,20.9887,21.0391,20.9382,20.9454,1050400.0
2010-01-21 14:10:00,29.07,29.18,29.0,29.1,495100.0,20.9454,21.0247,20.895,20.9671,495100.0
2010-01-21 14:20:00,29.11,29.71,28.99,29.7,1677700.0,20.9743,21.4066,20.8878,21.3994,1677700.0
2010-01-21 14:30:00,29.7,29.89,29.6,29.7,2378200.0,21.3994,21.5363,21.3273,21.3994,2378200.0
2010-01-21 14:40:00,29.7,29.71,29.35,29.37,1116400.0,21.3994,21.4066,21.1472,21.1616,1116400.0
2010-01-21 14:50:00,29.36,29.43,29.25,29.34,436900.0,21.1544,21.2048,21.0751,21.14,436900.0
2010-01-21 15:00:00,29.34,29.39,29.25,29.26,875600.0,21.14,21.176,21.0751,21.0823,875600.0
2010-01-21 15:10:00,29.27,29.44,29.25,29.39,631300.0,21.0896,21.212,21.0751,21.176,631300.0
2010-01-21 15:20:00,29.39,29.47,29.37,29.43,574800.0,21.176,21.2337,21.1616,21.2048,574800.0
2010-01-21 15:30:00,29.42,29.49,29.24,29.3,934600.0,21.1976,21.2481,21.0679,21.1112,934600.0
2010-01-21 15:40:00,29.3,29.51,29.28,29.45,1000900.0,21.1112,21.2625,21.0968,21.2192,1000900.0
2010-01-21 15:50:00,29.45,29.47,29.34,29.42,2076300.0,21.2192,21.2337,21.14,21.1976,2076300.0
2010-01-22 09:30:00,28.65,29.18,28.54,29.06,2886500.0,20.6428,21.0247,20.5636,20.9382,2886500.0
2010-01-22 09:40:00,29.06,29.06,28.51,28.55,2497300.0,20.9382,20.9382,20.542,20.5708,2497300.0
2010-01-22 09:50:00,28.55,28.6,28.35,28.5,2148800.0,20.5708,20.6068,20.4267,20.5348,2148800.0
2010-01-22 10:00:00,28.49,28.56,28.38,28.38,1908000.0,20.5275,20.578,20.4483,20.4483,1908000.0
2010-01-22 10:10:00,28.39,28.45,28.12,28.16,1957900.0,20.4555,20.4987,20.261,20.2898,1957900.0
2010-01-22 10:20:00,28.19,28.34,28.12,28.3,1817400.0,20.3114,20.4195,20.261,20.3906,1817400.0
2010-01-22 10:30:00,28.3,28.43,28.27,28.38,1098600.0,20.3906,20.4843,20.369,20.4483,1098600.0
2010-01-22 10:40:00,28.39,28.44,28.33,28.35,1021900.0,20.4555,20.4915,20.4123,20.4267,1021900.0
2010-01-22 10:50:00,28.37,28.38,28.24,28.25,810700.0,20.4411,20.4483,20.3474,20.3546,810700.0
2010-01-22 11:00:00,28.26,28.46,28.25,28.31,1452300.0,20.3618,20.5059,20.3546,20.3979,1452300.0
2010-01-22 11:10:00,28.31,28.39,28.22,28.36,903300.0,20.3979,20.4555,20.333,20.4339,903300.0
2010-01-22 11:20:00,28.36,28.43,28.32,28.36,677400.0,20.4339,20.4843,20.4051,20.4339,677400.0
2010-01-22 11:30:00,28.35,28.42,28.26,28.26,1037300.0,20.4267,20.4771,20.3618,20.3618,1037300.0
2010-01-22 11:40:00,28.26,28.33,28.22,28.28,569100.0,20.3618,20.4123,20.333,20.3762,569100.0
2010-01-22 11:50:00,28.29,28.3,28.16,28.2,738500.0,20.3834,20.3906,20.2898,20.3186,738500.0
2010-01-22 12:00:00,28.2,28.26,28.13,28.16,819300.0,20.3186,20.3618,20.2682,20.2898,819300.0
2010-01-22 12:10:00,28.16,28.27,28.08,28.24,511700.0,20.2898,20.369,20.2321,20.3474,511700.0
2010-01-22 12:20:00,28.24,28.25,28.14,28.2,615600.0,20.3474,20.3546,20.2754,20.3186,615600.0
2010-01-22 12:30:00,28.19,28.34,28.09,28.32,965200.0,20.3114,20.4195,20.2393,20.4051,965200.0
2010-01-22 12:40:00,28.33,28.34,28.16,28.19,522800.0,20.4123,20.4195,20.2898,20.3114,522800.0
2010-01-22 12:50:00,28.2,28.28,28.17,28.17,463200.0,20.3186,20.3762,20.297,20.297,463200.0
2010-01-22 13:00:00,28.17,28.18,28.05,28.07,448600.0,20.297,20.3042,20.2105,20.2249,448600.0
2010-01-22 13:10:00,28.07,28.15,28.06,28.13,296900.0,20.2249,20.2826,20.2177,20.2682,296900.0
2010-01-22 13:20:00,28.12,28.17,28.05,28.06,409400.0,20.261,20.297,20.2105,20.2177,409400.0
2010-01-22 13:30:00,28.06,28.09,27.94,27.97,947500.0,20.2177,20.2393,20.1313,20.1529,947500.0
2010-01-22 13:40:00,27.97,28.06,27.95,28.01,435800.0,20.1529,20.2177,20.1385,20.1817,435800.0
2010-01-22 13:50:00,28.01,28.11,27.93,27.95,562500.0,20.1817,20.2538,20.1241,20.1385,562500.0
2010-01-22 14:00:00,27.95,27.99,27.9,27.91,635000.0,20.1385,20.1673,20.1024,20.1096,635000.0
2010-01-22 14:10:00,27.91,28.04,27.84,28.01,861000.0,20.1096,20.2033,20.0592,20.1817,861000.0
2010-01-22 14:20:00,28.02,28.08,27.98,27.99,433800.0,20.1889,20.2321,20.1601,20.1673,433800.0
2010-01-22 14:30:00,28.0,28.04,27.89,27.92,781600.0,20.1745,20.2033,20.0952,20.1169,781600.0
2010-01-22 14:40:00,27.93,28.1,27.8,27.94,713400.0,20.1241,20.2465,20.0304,20.1313,713400.0
2010-01-22 14:50:00,27.94,27.94,27.6,27.6,1045500.0,20.1313,20.1313,19.8863,19.8863,1045500.0
2010-01-22 15:00:00,27.6,27.72,27.57,27.62,1185100.0,19.8863,19.9727,19.8647,19.9007,1185100.0
2010-01-22 15:10:00,27.62,27.63,27.45,27.51,1724100.0,19.9007,19.9079,19.7782,19.8214,1724100.0
2010-01-22 15:20:00,27.5,27.59,27.45,27.53,1136700.0,19.8142,19.8791,19.7782,19.8359,1136700.0
2010-01-22 15:30:00,27.52,27.66,27.5,27.55,1315100.0,19.8286,19.9295,19.8142,19.8503,1315100.0
2010-01-22 15:40:00,27.56,27.6,27.45,27.46,1557300.0,19.8575,19.8863,19.7782,19.7854,1557300.0
2010-01-22 15:50:00,27.46,27.83,27.42,27.81,4047200.0,19.7854,20.052,19.7566,20.0376,4047200.0
2010-01-25 09:30:00,28.22,28.52,28.18,28.32,1242200.0,20.333,20.5492,20.3042,20.4051,1242200.0
2010-01-25 09:40:00,28.32,28.48,28.28,28.4,1075500.0,20.4051,20.5203,20.3762,20.4627,1075500.0
2010-01-25 09:50:00,28.41,28.46,28.33,28.37,827600.0,20.4699,20.5059,20.4123,20.4411,827600.0
2010-01-25 10:00:00,28.35,28.45,28.21,28.28,1407300.0,20.4267,20.4987,20.3258,20.3762,1407300.0
2010-01-25 10:10:00,28.28,28.33,28.15,28.26,1043000.0,20.3762,20.4123,20.2826,20.3618,1043000.0
2010-01-25 10:20:00,28.26,28.29,28.16,28.18,547000.0,20.3618,20.3834,20.2898,20.3042,547000.0
2010-01-25 10:30:00,28.18,28.2,28.0,28.04,809000.0,20.3042,20.3186,20.1745,20.2033,809000.0
2010-01-25 10:40:00,28.04,28.06,27.81,27.86,781300.0,20.2033,20.2177,20.0376,20.0736,781300.0
2010-01-25 10:50:00,27.86,27.97,27.82,27.83,409500.0,20.0736,20.1529,20.0448,20.052,409500.0
2010-01-25 11:00:00,27.82,27.88,27.63,27.65,683700.0,20.0448,20.088,19.9079,19.9223,683700.0
2010-01-25 11:10:00,27.66,27.76,27.53,27.68,528200.0,19.9295,20.0016,19.8359,19.9439,528200.0
2010-01-25 11:20:00,27.68,27.71,27.59,27.59,521900.0,19.9439,19.9655,19.8791,19.8791,521900.0
2010-01-25 11:30:00,27.59,27.6,27.36,27.5,689500.0,19.8791,19.8863,19.7134,19.8142,689500.0
2010-01-25 11:40:00,27.5,27.64,27.5,27.63,497600.0,19.8142,19.9151,19.8142,19.9079,497600.0
2010-01-25 11:50:00,27.63,27.86,27.62,27.79,540400.0,19.9079,20.0736,19.9007,20.0232,540400.0
2010-01-25 12:00:00,27.79,27.95,27.79,27.9,498800.0,20.0232,20.1385,20.0232,20.1024,498800.0
2010-01-25 12:10:00,27.9,28.02,27.89,27.93,340900.0,20.1024,20.1889,20.0952,20.1241,340900.0
2010-01-25 12:20:00,27.93,28.05,27.92,27.93,339700.0,20.1241,20.2105,20.1169,20.1241,339700.0
2010-01-25 12:30:00,27.93,28.04,27.86,28.03,267500.0,20.1241,20.2033,20.0736,20.1961,267500.0
2010-01-25 12:40:00,28.02,28.04,27.94,28.0,246400.0,20.1889,20.2033,20.1313,20.1745,246400.0
2010-01-25 12:50:00,28.0,28.04,28.0,28.0,192200.0,20.1745,20.2033,20.1745,20.1745,192200.0
2010-01-25 13:00:00,28.0,28.02,27.96,27.99,288400.0,20.1745,20.1889,20.1457,20.1673,288400.0
2010-01-25 13:10:00,28.0,28.09,27.96,28.09,170600.0,20.1745,20.2393,20.1457,20.2393,170600.0
2010-01-25 13:20:00,28.09,28.14,28.04,28.13,204000.0,20.2393,20.2754,20.2033,20.2682,204000.0
2010-01-25 13:30:00,28.13,28.14,27.99,28.03,202600.0,20.2682,20.2754,20.1673,20.1961,202600.0
2010-01-25 13:40:00,28.04,28.12,28.03,28.11,173900.0,20.2033,20.261,20.1961,20.2538,173900.0
2010-01-25 13:50:00,28.11,28.12,28.02,28.02,161400.0,20.2538,20.261,20.1889,20.1889,161400.0
2010-01-25 14:00:00,28.01,28.03,27.92,27.98,260800.0,20.1817,20.1961,20.1169,20.1601,260800.0
2010-01-25 14:10:00,27.98,28.02,27.91,27.93,155400.0,20.1601,20.1889,20.1096,20.1241,155400.0
2010-01-25 14:20:00,27.94,27.98,27.91,27.97,233100.0,20.1313,20.1601,20.1096,20.1529,233100.0
2010-01-25 14:30:00,27.97,27.98,27.83,27.83,329900.0,20.1529,20.1601,20.052,20.052,329900.0
2010-01-25 14:40:00,27.83,27.93,27.79,27.93,320100.0,20.052,20.1241,20.0232,20.1241,320100.0
2010-01-25 14:50:00,27.93,28.12,27.92,28.12,423500.0,20.1241,20.261,20.1169,20.261,423500.0
2010-01-25 15:00:00,28.11,28.12,28.02,28.02,227600.0,20.2538,20.261,20.1889,20.1889,227600.0
2010-01-25 15:10:00,28.02,28.08,28.02,28.02,394400.0,20.1889,20.2321,20.1889,20.1889,394400.0
2010-01-25 15:20:00,28.03,28.03,27.91,27.92,438200.0,20.1961,20.1961,20.1096,20.1169,438200.0
2010-01-25 15:30:00,27.92,28.0,27.92,27.98,353900.0,20.1169,20.1745,20.1169,20.1601,353900.0
2010-01-25 15:40:00,27.98,27.99,27.81,27.82,621200.0,20.1601,20.1673,20.0376,20.0448,621200.0
2010-01-25 15:50:00,27.81,27.85,27.71,27.71,1184000.0,20.0376,20.0664,19.9655,19.9655,1184000.0
2010-01-26 09:30:00,27.68,28.03,27.55,27.97,1122100.0,19.9439,20.1961,19.8503,20.1529,1122100.0
2010-01-26 09:40:00,27.97,28.12,27.92,28.02,1012200.0,20.1529,20.261,20.1169,20.1889,1012200.0
2010-01-26 09:50:00,28.02,28.03,27.73,27.78,748700.0,20.1889,20.1961,19.98,20.016,748700.0
2010-01-26 10:00:00,27.75,28.0,27.72,27.9,1148500.0,19.9944,20.1745,19.9727,20.1024,1148500.0
2010-01-26 10:10:00,27.9,28.14,27.9,28.09,620000.0,20.1024,20.2754,20.1024,20.2393,620000.0
2010-01-26 10:20:00,28.08,28.18,27.97,27.99,609700.0,20.2321,20.3042,20.1529,20.1673,609700.0
2010-01-26 10:30:00,28.0,28.04,27.84,27.85,419700.0,20.1745,20.2033,20.0592,20.0664,419700.0
2010-01-26 10:40:00,27.84,27.92,27.76,27.85,330300.0,20.0592,20.1169,20.0016,20.0664,330300.0
2010-01-26 10:50:00,27.85,27.87,27.45,27.45,1110900.0,20.0664,20.0808,19.7782,19.7782,1110900.0
2010-01-26 11:00:00,27.45,27.65,27.39,27.64,1345500.0,19.7782,19.9223,19.735,19.9151,1345500.0
2010-01-26 11:10:00,27.65,27.72,27.61,27.7,344600.0,19.9223,19.9727,19.8935,19.9583,344600.0
2010-01-26 11:20:00,27.7,27.91,27.69,27.91,473200.0,19.9583,20.1096,19.9511,20.1096,473200.0
2010-01-26 11:30:00,27.91,28.05,27.89,28.05,406300.0,20.1096,20.2105,20.0952,20.2105,406300.0
2010-01-26 11:40:00,28.04,28.12,27.9,28.07,794700.0,20.2033,20.261,20.1024,20.2249,794700.0
2010-01-26 11:50:00,28.07,28.13,28.0,28.1,237200.0,20.2249,20.2682,20.1745,20.2465,237200.0
2010-01-26 12:00:00,28.1,28.12,28.04,28.07,313400.0,20.2465,20.261,20.2033,20.2249,313400.0
2010-01-26 12:10:00,28.07,28.12,28.06,28.1,229300.0,20.2249,20.261,20.2177,20.2465,229300.0
2010-01-26 12:20:00,28.1,28.12,28.04,28.1,243400.0,20.2465,20.261,20.2033,20.2465,243400.0
2010-01-26 12:30:00,28.1,28.22,28.07,28.17,508500.0,20.2465,20.333,20.2249,20.297,508500.0
2010-01-26 12:40:00,28.17,28.29,28.16,28.25,586800.0,20.297,20.3834,20.2898,20.3546,586800.0
2010-01-26 12:50:00,28.25,28.28,28.19,28.28,243300.0,20.3546,20.3762,20.3114,20.3762,243300.0
2010-01-26 13:00:00,28.27,28.28,28.1,28.1,223300.0,20.369,20.3762,20.2465,20.2465,223300.0
2010-01-26 13:10:00,28.11,28.17,28.01,28.03,355600.0,20.2538,20.297,20.1817,20.1961,355600.0
2010-01-26 13:20:00,28.04,28.06,28.01,28.04,253700.0,20.2033,20.2177,20.1817,20.2033,253700.0
2010-01-26 13:30:00,28.04,28.04,28.0,28.01,191400.0,20.2033,20.2033,20.1745,20.1817,191400.0
2010-01-26 13:40:00,28.01,28.07,27.99,28.07,301600.0,20.1817,20.2249,20.1673,20.2249,301600.0
2010-01-26 13:50:00,28.07,28.12,28.03,28.12,133300.0,20.2249,20.261,20.1961,20.261,133300.0
2010-01-26 14:00:00,28.12,28.14,28.01,28.02,298300.0,20.261,20.2754,20.1817,20.1889,298300.0
2010-01-26 14:10:00,28.03,28.08,27.98,27.98,226100.0,20.1961,20.2321,20.1601,20.1601,226100.0
2010-01-26 14:20:00,27.99,28.01,27.84,27.84,268600.0,20.1673,20.1817,20.0592,20.0592,268600.0
2010-01-26 14:30:00,27.85,27.86,27.71,27.77,494300.0,20.0664,20.0736,19.9655,20.0088,494300.0
2010-01-26 14:40:00,27.77,27.83,27.73,27.78,392800.0,20.0088,20.052,19.98,20.016,392800.0
2010-01-26 14:50:00,27.78,27.81,27.73,27.75,302500.0,20.016,20.0376,19.98,19.9944,302500.0
2010-01-26 15:00:00,27.75,27.75,27.66,27.68,406200.0,19.9944,19.9944,19.9295,19.9439,406200.0
2010-01-26 15:10:00,27.68,27.73,27.55,27.71,872900.0,19.9439,19.98,19.8503,19.9655,872900.0
2010-01-26 15:20:00,27.72,27.74,27.55,27.56,626700.0,19.9727,19.9872,19.8503,19.8575,626700.0
2010-01-26 15:30:00,27.57,27.58,27.38,27.4,1348900.0,19.8647,19.8719,19.7278,19.7422,1348900.0
2010-01-26 15:40:00,27.4,27.42,27.21,27.29,1834900.0,19.7422,19.7566,19.6053,19.6629,1834900.0
2010-01-26 15:50:00,27.29,27.41,27.25,27.3,1884400.0,19.6629,19.7494,19.6341,19.6701,1884400.0
2010-01-27 09:30:00,27.34,27.72,27.33,27.7,1756500.0,19.7342,20.0085,19.727,19.994,1756500.0
2010-01-27 09:40:00,27.7,27.74,27.47,27.49,1299500.0,19.994,20.0229,19.828,19.8425,1299500.0
2010-01-27 09:50:00,27.5,27.67,27.49,27.58,772500.0,19.8497,19.9724,19.8425,19.9074,772500.0
2010-01-27 10:00:00,27.58,27.61,27.42,27.45,1065700.0,19.9074,19.9291,19.7919,19.8136,1065700.0
2010-01-27 10:10:00,27.46,27.46,27.26,27.3,702100.0,19.8208,19.8208,19.6764,19.7053,702100.0
2010-01-27 10:20:00,27.3,27.33,27.18,27.31,720600.0,19.7053,19.727,19.6187,19.7125,720600.0
2010-01-27 10:30:00,27.3,27.32,27.1,27.11,644900.0,19.7053,19.7198,19.561,19.5682,644900.0
2010-01-27 10:40:00,27.12,27.37,27.09,27.19,1162100.0,19.5754,19.7558,19.5537,19.6259,1162100.0
2010-01-27 10:50:00,27.19,27.32,27.17,27.29,820800.0,19.6259,19.7198,19.6115,19.6981,820800.0
2010-01-27 11:00:00,27.29,27.31,27.19,27.22,389800.0,19.6981,19.7125,19.6259,19.6476,389800.0
2010-01-27 11:10:00,27.21,27.23,27.12,27.18,377400.0,19.6404,19.6548,19.5754,19.6187,377400.0
2010-01-27 11:20:00,27.19,27.23,27.09,27.22,562800.0,19.6259,19.6548,19.5537,19.6476,562800.0
2010-01-27 11:30:00,27.21,27.22,27.11,27.14,459100.0,19.6404,19.6476,19.5682,19.5898,459100.0
2010-01-27 11:40:00,27.14,27.29,27.07,27.26,410600.0,19.5898,19.6981,19.5393,19.6764,410600.0
2010-01-27 11:50:00,27.26,27.3,27.24,27.24,409700.0,19.6764,19.7053,19.662,19.662,409700.0
2010-01-27 12:00:00,27.24,27.35,27.24,27.28,433400.0,19.662,19.7414,19.662,19.6909,433400.0
2010-01-27 12:10:00,27.29,27.32,27.12,27.12,395000.0,19.6981,19.7198,19.5754,19.5754,395000.0
2010-01-27 12:20:00,27.12,27.14,27.05,27.12,416500.0,19.5754,19.5898,19.5249,19.5754,416500.0
2010-01-27 12:30:00,27.11,27.16,27.05,27.12,731600.0,19.5682,19.6043,19.5249,19.5754,731600.0
2010-01-27 12:40:00,27.12,27.17,27.1,27.1,152100.0,19.5754,19.6115,19.561,19.561,152100.0
2010-01-27 12:50:00,27.11,27.11,27.02,27.09,364300.0,19.5682,19.5682,19.5032,19.5537,364300.0
2010-01-27 13:00:00,27.09,27.09,27.04,27.08,353000.0,19.5537,19.5537,19.5177,19.5465,353000.0
2010-01-27 13:10:00,27.08,27.12,27.05,27.09,366400.0,19.5465,19.5754,19.5249,19.5537,366400.0
2010-01-27 13:20:00,27.1,27.17,27.09,27.15,336400.0,19.561,19.6115,19.5537,19.597,336400.0
2010-01-27 13:30:00,27.15,27.16,27.08,27.09,328000.0,19.597,19.6043,19.5465,19.5537,328000.0
2010-01-27 13:40:00,27.09,27.09,27.02,27.03,242800.0,19.5537,19.5537,19.5032,19.5104,242800.0
2010-01-27 13:50:00,27.03,27.06,26.96,27.0,365300.0,19.5104,19.5321,19.4599,19.4888,365300.0
2010-01-27 14:00:00,27.0,27.08,26.96,26.97,390700.0,19.4888,19.5465,19.4599,19.4671,390700.0
2010-01-27 14:10:00,26.98,27.08,26.91,27.06,670500.0,19.4743,19.5465,19.4238,19.5321,670500.0
2010-01-27 14:20:00,27.07,27.16,26.96,27.03,635000.0,19.5393,19.6043,19.4599,19.5104,635000.0
2010-01-27 14:30:00,27.03,27.22,27.02,27.19,745900.0,19.5104,19.6476,19.5032,19.6259,745900.0
2010-01-27 14:40:00,27.2,27.44,27.2,27.25,1674500.0,19.6331,19.8064,19.6331,19.6692,1674500.0
2010-01-27 14:50:00,27.24,27.56,27.23,27.53,823500.0,19.662,19.893,19.6548,19.8713,823500.0
2010-01-27 15:00:00,27.53,27.57,27.39,27.45,881300.0,19.8713,19.9002,19.7703,19.8136,881300.0
2010-01-27 15:10:00,27.46,27.61,27.33,27.6,1115700.0,19.8208,19.9291,19.727,19.9219,1115700.0
2010-01-27 15:20:00,27.59,27.89,27.58,27.86,1154000.0,19.9146,20.1312,19.9074,20.1095,1154000.0
2010-01-27 15:30:00,27.86,28.11,27.85,28.08,2204300.0,20.1095,20.29,20.1023,20.2683,2204300.0
2010-01-27 15:40:00,28.08,28.11,27.8,27.84,1496600.0,20.2683,20.29,20.0662,20.0951,1496600.0
2010-01-27 15:50:00,27.84,27.95,27.77,27.94,1331500.0,20.0951,20.1745,20.0446,20.1673,1331500.0
2010-01-28 09:30:00,28.2,28.25,27.88,28.0,1243100.0,20.3549,20.391,20.124,20.2106,1243100.0
2010-01-28 09:40:00,27.99,27.99,27.69,27.69,929300.0,20.2034,20.2034,19.9868,19.9868,929300.0
2010-01-28 09:50:00,27.68,27.8,27.62,27.77,795100.0,19.9796,20.0662,19.9363,20.0446,795100.0
2010-01-28 10:00:00,27.77,27.82,27.47,27.51,713200.0,20.0446,20.0807,19.828,19.8569,713200.0
2010-01-28 10:10:00,27.5,27.69,27.49,27.67,841000.0,19.8497,19.9868,19.8425,19.9724,841000.0
2010-01-28 10:20:00,27.67,27.73,27.57,27.7,589800.0,19.9724,20.0157,19.9002,19.994,589800.0
2010-01-28 10:30:00,27.7,27.75,27.58,27.72,410000.0,19.994,20.0301,19.9074,20.0085,410000.0
2010-01-28 10:40:00,27.71,27.74,27.51,27.53,328900.0,20.0013,20.0229,19.8569,19.8713,328900.0
2010-01-28 10:50:00,27.53,27.6,27.5,27.56,362500.0,19.8713,19.9219,19.8497,19.893,362500.0
2010-01-28 11:00:00,27.55,27.61,27.4,27.4,421000.0,19.8858,19.9291,19.7775,19.7775,421000.0
2010-01-28 11:10:00,27.4,27.47,27.37,27.45,424900.0,19.7775,19.828,19.7558,19.8136,424900.0
2010-01-28 11:20:00,27.45,27.45,27.35,27.4,280700.0,19.8136,19.8136,19.7414,19.7775,280700.0
2010-01-28 11:30:00,27.4,27.42,27.12,27.22,623700.0,19.7775,19.7919,19.5754,19.6476,623700.0
2010-01-28 11:40:00,27.23,27.32,27.15,27.3,479400.0,19.6548,19.7198,19.597,19.7053,479400.0
2010-01-28 11:50:00,27.3,27.46,27.25,27.43,398100.0,19.7053,19.8208,19.6692,19.7992,398100.0
2010-01-28 12:00:00,27.44,27.47,27.26,27.28,374200.0,19.8064,19.828,19.6764,19.6909,374200.0
2010-01-28 12:10:00,27.28,27.39,27.28,27.32,463800.0,19.6909,19.7703,19.6909,19.7198,463800.0
2010-01-28 12:20:00,27.32,27.44,27.29,27.42,417700.0,19.7198,19.8064,19.6981,19.7919,417700.0
2010-01-28 12:30:00,27.41,27.44,27.36,27.41,253600.0,19.7847,19.8064,19.7486,19.7847,253600.0
2010-01-28 12:40:00,27.42,27.45,27.28,27.37,223300.0,19.7919,19.8136,19.6909,19.7558,223300.0
2010-01-28 12:50:00,27.37,27.52,27.36,27.52,512600.0,19.7558,19.8641,19.7486,19.8641,512600.0
2010-01-28 13:00:00,27.53,27.6,27.46,27.57,358300.0,19.8713,19.9219,19.8208,19.9002,358300.0
2010-01-28 13:10:00,27.56,27.71,27.56,27.67,708800.0,19.893,20.0013,19.893,19.9724,708800.0
2010-01-28 13:20:00,27.68,28.0,27.67,27.98,963900.0,19.9796,20.2106,19.9724,20.1961,963900.0
2010-01-28 13:30:00,27.98,28.07,27.64,27.71,1219300.0,20.1961,20.2611,19.9507,20.0013,1219300.0
2010-01-28 13:40:00,27.71,27.86,27.69,27.82,533300.0,20.0013,20.1095,19.9868,20.0807,533300.0
2010-01-28 13:50:00,27.82,27.83,27.55,27.55,657000.0,20.0807,20.0879,19.8858,19.8858,657000.0
2010-01-28 14:00:00,27.56,27.56,27.37,27.43,891300.0,19.893,19.893,19.7558,19.7992,891300.0
2010-01-28 14:10:00,27.43,27.44,27.3,27.37,614400.0,19.7992,19.8064,19.7053,19.7558,614400.0
2010-01-28 14:20:00,27.37,27.53,27.36,27.51,389300.0,19.7558,19.8713,19.7486,19.8569,389300.0
2010-01-28 14:30:00,27.51,27.51,27.38,27.41,404900.0,19.8569,19.8569,19.7631,19.7847,404900.0
2010-01-28 14:40:00,27.4,27.52,27.36,27.52,458600.0,19.7775,19.8641,19.7486,19.8641,458600.0
2010-01-28 14:50:00,27.51,27.66,27.5,27.57,579900.0,19.8569,19.9652,19.8497,19.9002,579900.0
2010-01-28 15:00:00,27.57,27.78,27.53,27.78,535900.0,19.9002,20.0518,19.8713,20.0518,535900.0
2010-01-28 15:10:00,27.77,27.8,27.63,27.75,636700.0,20.0446,20.0662,19.9435,20.0301,636700.0
2010-01-28 15:20:00,27.75,27.84,27.69,27.71,455300.0,20.0301,20.0951,19.9868,20.0013,455300.0
2010-01-28 15:30:00,27.71,27.74,27.63,27.74,489000.0,20.0013,20.0229,19.9435,20.0229,489000.0
2010-01-28 15:40:00,27.74,27.8,27.45,27.49,1678700.0,20.0229,20.0662,19.8136,19.8425,1678700.0
2010-01-28 15:50:00,27.49,27.55,27.44,27.48,1243700.0,19.8425,19.8858,19.8064,19.8352,1243700.0
2010-01-29 09:30:00,27.76,27.83,27.42,27.62,657100.0,20.0374,20.0879,19.7919,19.9363,657100.0
2010-01-29 09:40:00,27.61,27.74,27.47,27.65,907900.0,19.9291,20.0229,19.828,19.958,907900.0
2010-01-29 09:50:00,27.65,27.71,27.48,27.5,804300.0,19.958,20.0013,19.8352,19.8497,804300.0
2010-01-29 10:00:00,27.5,27.58,27.44,27.5,711200.0,19.8497,19.9074,19.8064,19.8497,711200.0
2010-01-29 10:10:00,27.51,27.68,27.47,27.65,818500.0,19.8569,19.9796,19.828,19.958,818500.0
2010-01-29 10:20:00,27.65,27.79,27.59,27.76,787800.0,19.958,20.059,19.9146,20.0374,787800.0
2010-01-29 10:30:00,27.77,27.85,27.68,27.69,503500.0,20.0446,20.1023,19.9796,19.9868,503500.0
2010-01-29 10:40:00,27.69,27.7,27.52,27.65,333000.0,19.9868,19.994,19.8641,19.958,333000.0
2010-01-29 10:50:00,27.65,27.7,27.46,27.49,531200.0,19.958,19.994,19.8208,19.8425,531200.0
2010-01-29 11:00:00,27.48,27.51,27.34,27.36,401800.0,19.8352,19.8569,19.7342,19.7486,401800.0
2010-01-29 11:10:00,27.36,27.47,27.32,27.33,288200.0,19.7486,19.828,19.7198,19.727,288200.0
2010-01-29 11:20:00,27.33,27.35,27.2,27.24,517700.0,19.727,19.7414,19.6331,19.662,517700.0
2010-01-29 11:30:00,27.25,27.3,27.05,27.27,499800.0,19.6692,19.7053,19.5249,19.6837,499800.0
2010-01-29 11:40:00,27.27,27.4,27.22,27.37,347600.0,19.6837,19.7775,19.6476,19.7558,347600.0
2010-01-29 11:50:00,27.36,27.4,27.28,27.29,169200.0,19.7486,19.7775,19.6909,19.6981,169200.0
2010-01-29 12:00:00,27.28,27.38,27.19,27.24,401100.0,19.6909,19.7631,19.6259,19.662,401100.0
2010-01-29 12:10:00,27.23,27.29,27.19,27.23,228200.0,19.6548,19.6981,19.6259,19.6548,228200.0
2010-01-29 12:20:00,27.23,27.38,27.23,27.35,193200.0,19.6548,19.7631,19.6548,19.7414,193200.0
2010-01-29 12:30:00,27.35,27.36,27.29,27.3,151400.0,19.7414,19.7486,19.6981,19.7053,151400.0
2010-01-29 12:40:00,27.29,27.3,27.16,27.2,267800.0,19.6981,19.7053,19.6043,19.6331,267800.0
2010-01-29 12:50:00,27.2,27.28,27.18,27.22,358300.0,19.6331,19.6909,19.6187,19.6476,358300.0
2010-01-29 13:00:00,27.22,27.23,27.12,27.19,316600.0,19.6476,19.6548,19.5754,19.6259,316600.0
2010-01-29 13:10:00,27.17,27.21,27.12,27.16,201100.0,19.6115,19.6404,19.5754,19.6043,201100.0
2010-01-29 13:20:00,27.16,27.21,27.14,27.15,212700.0,19.6043,19.6404,19.5898,19.597,212700.0
2010-01-29 13:30:00,27.15,27.23,27.09,27.16,332500.0,19.597,19.6548,19.5537,19.6043,332500.0
2010-01-29 13:40:00,27.15,27.16,27.0,27.0,452300.0,19.597,19.6043,19.4888,19.4888,452300.0
2010-01-29 13:50:00,27.0,27.1,27.0,27.1,292200.0,19.4888,19.561,19.4888,19.561,292200.0
2010-01-29 14:00:00,27.1,27.15,27.07,27.14,314800.0,19.561,19.597,19.5393,19.5898,314800.0
2010-01-29 14:10:00,27.14,27.18,27.09,27.16,410200.0,19.5898,19.6187,19.5537,19.6043,410200.0
2010-01-29 14:20:00,27.15,27.21,27.15,27.18,337100.0,19.597,19.6404,19.597,19.6187,337100.0
2010-01-29 14:30:00,27.19,27.2,27.0,27.1,390000.0,19.6259,19.6331,19.4888,19.561,390000.0
2010-01-29 14:40:00,27.1,27.1,26.91,26.91,330700.0,19.561,19.561,19.4238,19.4238,330700.0
2010-01-29 14:50:00,26.92,26.93,26.72,26.78,624400.0,19.431,19.4383,19.2867,19.33,624400.0
2010-01-29 15:00:00,26.77,26.86,26.71,26.8,833300.0,19.3228,19.3877,19.2795,19.3444,833300.0
2010-01-29 15:10:00,26.8,26.8,26.67,26.73,797300.0,19.3444,19.3444,19.2506,19.2939,797300.0
2010-01-29 15:20:00,26.78,26.79,26.69,26.72,518900.0,19.33,19.3372,19.265,19.2867,518900.0
2010-01-29 15:30:00,26.72,26.89,26.65,26.89,777400.0,19.2867,19.4094,19.2361,19.4094,777400.0
2010-01-29 15:40:00,26.9,26.94,26.78,26.81,933400.0,19.4166,19.4455,19.33,19.3516,933400.0
2010-01-29 15:50:00,26.81,26.94,26.76,26.77,1749300.0,19.3516,19.4455,19.3155,19.3228,1749300.0
2010-02-01 09:30:00,26.95,27.25,26.92,27.2,825900.0,19.4527,19.6692,19.431,19.6331,825900.0
2010-02-01 09:40:00,27.2,27.48,27.2,27.48,799500.0,19.6331,19.8352,19.6331,19.8352,799500.0
2010-02-01 09:50:00,27.48,27.66,27.41,27.65,1019100.0,19.8352,19.9652,19.7847,19.958,1019100.0
2010-02-01 10:00:00,27.65,27.76,27.45,27.56,1352500.0,19.958,20.0374,19.8136,19.893,1352500.0
2010-02-01 10:10:00,27.56,27.74,27.53,27.67,604200.0,19.893,20.0229,19.8713,19.9724,604200.0
2010-02-01 10:20:00,27.68,27.82,27.62,27.8,721000.0,19.9796,20.0807,19.9363,20.0662,721000.0
2010-02-01 10:30:00,27.8,27.8,27.66,27.72,845300.0,20.0662,20.0662,19.9652,20.0085,845300.0
2010-02-01 10:40:00,27.72,27.74,27.59,27.66,494500.0,20.0085,20.0229,19.9146,19.9652,494500.0
2010-02-01 10:50:00,27.66,27.74,27.58,27.61,529900.0,19.9652,20.0229,19.9074,19.9291,529900.0
2010-02-01 11:00:00,27.6,27.72,27.6,27.69,438600.0,19.9219,20.0085,19.9219,19.9868,438600.0
2010-02-01 11:10:00,27.68,27.8,27.65,27.75,461400.0,19.9796,20.0662,19.958,20.0301,461400.0
2010-02-01 11:20:00,27.73,27.95,27.73,27.94,1308700.0,20.0157,20.1745,20.0157,20.1673,1308700.0
2010-02-01 11:30:00,27.94,28.0,27.89,27.9,576800.0,20.1673,20.2106,20.1312,20.1384,576800.0
2010-02-01 11:40:00,27.9,27.94,27.83,27.92,226100.0,20.1384,20.1673,20.0879,20.1528,226100.0
2010-02-01 11:50:00,27.91,27.93,27.69,27.7,407600.0,20.1456,20.1601,19.9868,19.994,407600.0
2010-02-01 12:00:00,27.7,27.79,27.55,27.56,511300.0,19.994,20.059,19.8858,19.893,511300.0
2010-02-01 12:10:00,27.55,27.62,27.48,27.61,425700.0,19.8858,19.9363,19.8352,19.9291,425700.0
2010-02-01 12:20:00,27.6,27.68,27.59,27.65,176300.0,19.9219,19.9796,19.9146,19.958,176300.0
2010-02-01 12:30:00,27.65,27.81,27.64,27.74,370900.0,19.958,20.0734,19.9507,20.0229,370900.0
2010-02-01 12:40:00,27.73,27.75,27.69,27.73,177200.0,20.0157,20.0301,19.9868,20.0157,177200.0
2010-02-01 12:50:00,27.73,27.78,27.7,27.7,166500.0,20.0157,20.0518,19.994,19.994,166500.0
2010-02-01 13:00:00,27.7,27.7,27.61,27.63,229700.0,19.994,19.994,19.9291,19.9435,229700.0
2010-02-01 13:10:00,27.64,27.72,27.6,27.69,154500.0,19.9507,20.0085,19.9219,19.9868,154500.0
2010-02-01 13:20:00,27.69,27.77,27.69,27.72,188200.0,19.9868,20.0446,19.9868,20.0085,188200.0
2010-02-01 13:30:00,27.73,27.76,27.66,27.67,229000.0,20.0157,20.0374,19.9652,19.9724,229000.0
2010-02-01 13:40:00,27.68,27.69,27.58,27.67,237000.0,19.9796,19.9868,19.9074,19.9724,237000.0
2010-02-01 13:50:00,27.67,27.72,27.61,27.61,164400.0,19.9724,20.0085,19.9291,19.9291,164400.0
2010-02-01 14:00:00,27.61,27.64,27.53,27.58,249800.0,19.9291,19.9507,19.8713,19.9074,249800.0
2010-02-01 14:10:00,27.58,27.58,27.35,27.47,550300.0,19.9074,19.9074,19.7414,19.828,550300.0
2010-02-01 14:20:00,27.47,27.5,27.37,27.48,368800.0,19.828,19.8497,19.7558,19.8352,368800.0
2010-02-01 14:30:00,27.48,27.58,27.48,27.57,287700.0,19.8352,19.9074,19.8352,19.9002,287700.0
2010-02-01 14:40:00,27.58,27.68,27.55,27.55,391900.0,19.9074,19.9796,19.8858,19.8858,391900.0
2010-02-01 14:50:00,27.55,27.6,27.46,27.46,302100.0,19.8858,19.9219,19.8208,19.8208,302100.0
2010-02-01 15:00:00,27.47,27.53,27.38,27.41,284400.0,19.828,19.8713,19.7631,19.7847,284400.0
2010-02-01 15:10:00,27.4,27.51,27.4,27.48,228300.0,19.7775,19.8569,19.7775,19.8352,228300.0
2010-02-01 15:20:00,27.48,27.59,27.48,27.53,230100.0,19.8352,19.9146,19.8352,19.8713,230100.0
2010-02-01 15:30:00,27.54,27.56,27.45,27.47,471200.0,19.8786,19.893,19.8136,19.828,471200.0
2010-02-01 15:40:00,27.47,27.54,27.44,27.51,465000.0,19.828,19.8786,19.8064,19.8569,465000.0
2010-02-01 15:50:00,27.51,27.6,27.51,27.59,989900.0,19.8569,19.9219,19.8569,19.9146,989900.0
2010-02-02 09:30:00,27.6,27.8,27.56,27.69,1118800.0,19.9219,20.0662,19.893,19.9868,1118800.0
2010-02-02 09:40:00,27.69,27.74,27.53,27.71,776900.0,19.9868,20.0229,19.8713,20.0013,776900.0
2010-02-02 09:50:00,27.71,27.82,27.66,27.7,1041300.0,20.0013,20.0807,19.9652,19.994,1041300.0
2010-02-02 10:00:00,27.71,27.76,27.51,27.52,736600.0,20.0013,20.0374,19.8569,19.8641,736600.0
2010-02-02 10:10:00,27.53,27.73,27.52,27.72,588900.0,19.8713,20.0157,19.8641,20.0085,588900.0
2010-02-02 10:20:00,27.72,27.86,27.69,27.75,791400.0,20.0085,20.1095,19.9868,20.0301,791400.0
2010-02-02 10:30:00,27.75,27.92,27.75,27.83,593800.0,20.0301,20.1528,20.0301,20.0879,593800.0
2010-02-02 10:40:00,27.83,27.94,27.82,27.9,376300.0,20.0879,20.1673,20.0807,20.1384,376300.0
2010-02-02 10:50:00,27.89,27.91,27.79,27.83,365800.0,20.1312,20.1456,20.059,20.0879,365800.0
2010-02-02 11:00:00,27.82,27.85,27.77,27.83,427400.0,20.0807,20.1023,20.0446,20.0879,427400.0
2010-02-02 11:10:00,27.85,27.86,27.72,27.75,283200.0,20.1023,20.1095,20.0085,20.0301,283200.0
2010-02-02 11:20:00,27.75,27.78,27.67,27.77,380700.0,20.0301,20.0518,19.9724,20.0446,380700.0
2010-02-02 11:30:00,27.77,27.79,27.66,27.69,205000.0,20.0446,20.059,19.9652,19.9868,205000.0
2010-02-02 11:40:00,27.69,27.73,27.6,27.6,288200.0,19.9868,20.0157,19.9219,19.9219,288200.0
2010-02-02 11:50:00,27.61,27.71,27.6,27.6,457500.0,19.9291,20.0013,19.9219,19.9219,457500.0
2010-02-02 12:00:00,27.6,27.64,27.57,27.6,344500.0,19.9219,19.9507,19.9002,19.9219,344500.0
2010-02-02 12:10:00,27.6,27.74,27.57,27.74,297900.0,19.9219,20.0229,19.9002,20.0229,297900.0
2010-02-02 12:20:00,27.74,27.86,27.72,27.84,370400.0,20.0229,20.1095,20.0085,20.0951,370400.0
2010-02-02 12:30:00,27.84,27.84,27.73,27.75,122900.0,20.0951,20.0951,20.0157,20.0301,122900.0
2010-02-02 12:40:00,27.75,27.75,27.7,27.72,314700.0,20.0301,20.0301,19.994,20.0085,314700.0
2010-02-02 12:50:00,27.72,27.84,27.71,27.83,254100.0,20.0085,20.0951,20.0013,20.0879,254100.0
2010-02-02 13:00:00,27.82,27.84,27.73,27.74,278300.0,20.0807,20.0951,20.0157,20.0229,278300.0
2010-02-02 13:10:00,27.74,27.79,27.7,27.7,210400.0,20.0229,20.059,19.994,19.994,210400.0
2010-02-02 13:20:00,27.7,27.76,27.66,27.7,285800.0,19.994,20.0374,19.9652,19.994,285800.0
2010-02-02 13:30:00,27.7,27.82,27.67,27.81,421400.0,19.994,20.0807,19.9724,20.0734,421400.0
2010-02-02 13:40:00,27.81,28.0,27.8,27.98,613500.0,20.0734,20.2106,20.0662,20.1961,613500.0
2010-02-02 13:50:00,27.95,27.99,27.94,27.94,487300.0,20.1745,20.2034,20.1673,20.1673,487300.0
2010-02-02 14:00:00,27.94,28.0,27.89,27.89,522200.0,20.1673,20.2106,20.1312,20.1312,522200.0
2010-02-02 14:10:00,27.89,27.95,27.86,27.94,356400.0,20.1312,20.1745,20.1095,20.1673,356400.0
2010-02-02 14:20:00,27.95,28.0,27.92,27.97,543900.0,20.1745,20.2106,20.1528,20.1889,543900.0
2010-02-02 14:30:00,27.97,27.98,27.84,27.87,377600.0,20.1889,20.1961,20.0951,20.1167,377600.0
2010-02-02 14:40:00,27.87,27.91,27.73,27.85,715700.0,20.1167,20.1456,20.0157,20.1023,715700.0
2010-02-02 14:50:00,27.84,27.95,27.83,27.91,398800.0,20.0951,20.1745,20.0879,20.1456,398800.0
2010-02-02 15:00:00,27.9,27.96,27.84,27.94,398500.0,20.1384,20.1817,20.0951,20.1673,398500.0
2010-02-02 15:10:00,27.92,28.04,27.91,28.03,814300.0,20.1528,20.2395,20.1456,20.2322,814300.0
2010-02-02 15:20:00,28.03,28.08,27.96,28.02,746100.0,20.2322,20.2683,20.1817,20.225,746100.0
2010-02-02 15:30:00,28.02,28.15,28.02,28.12,634700.0,20.225,20.3189,20.225,20.2972,634700.0
2010-02-02 15:40:00,28.13,28.21,28.02,28.07,1038300.0,20.3044,20.3622,20.225,20.2611,1038300.0
2010-02-02 15:50:00,28.06,28.09,27.99,28.04,1230600.0,20.2539,20.2755,20.2034,20.2395,1230600.0
2010-02-03 09:30:00,28.16,28.39,28.07,28.35,1365300.0,20.3261,20.4921,20.2611,20.4632,1365300.0
2010-02-03 09:40:00,28.34,28.43,28.27,28.3,1345800.0,20.456,20.521,20.4055,20.4271,1345800.0
2010-02-03 09:50:00,28.29,28.33,28.2,28.3,850200.0,20.4199,20.4488,20.3549,20.4271,850200.0
2010-02-03 10:00:00,28.3,28.31,28.11,28.15,826800.0,20.4271,20.4343,20.29,20.3189,826800.0
2010-02-03 10:10:00,28.15,28.15,27.95,27.98,1128100.0,20.3189,20.3189,20.1745,20.1961,1128100.0
2010-02-03 10:20:00,27.99,28.02,27.83,27.84,705700.0,20.2034,20.225,20.0879,20.0951,705700.0
2010-02-03 10:30:00,27.84,27.9,27.76,27.86,883600.0,20.0951,20.1384,20.0374,20.1095,883600.0
2010-02-03 10:40:00,27.85,28.03,27.8,28.03,388300.0,20.1023,20.2322,20.0662,20.2322,388300.0
2010-02-03 10:50:00,28.03,28.04,27.82,27.85,546200.0,20.2322,20.2395,20.0807,20.1023,546200.0
2010-02-03 11:00:00,27.84,27.85,27.75,27.81,558200.0,20.0951,20.1023,20.0301,20.0734,558200.0
2010-02-03 11:10:00,27.81,27.89,27.81,27.87,233800.0,20.0734,20.1312,20.0734,20.1167,233800.0
2010-02-03 11:20:00,27.86,27.89,27.8,27.81,267600.0,20.1095,20.1312,20.0662,20.0734,267600.0
2010-02-03 11:30:00,27.82,27.86,27.78,27.86,195000.0,20.0807,20.1095,20.0518,20.1095,195000.0
2010-02-03 11:40:00,27.87,27.87,27.74,27.75,278700.0,20.1167,20.1167,20.0229,20.0301,278700.0
2010-02-03 11:50:00,27.75,27.76,27.69,27.74,354200.0,20.0301,20.0374,19.9868,20.0229,354200.0
2010-02-03 12:00:00,27.74,27.89,27.73,27.85,364300.0,20.0229,20.1312,20.0157,20.1023,364300.0
2010-02-03 12:10:00,27.85,27.9,27.8,27.8,166500.0,20.1023,20.1384,20.0662,20.0662,166500.0
2010-02-03 12:20:00,27.81,27.81,27.69,27.74,356800.0,20.0734,20.0734,19.9868,20.0229,356800.0
2010-02-03 12:30:00,27.74,27.9,27.74,27.84,171500.0,20.0229,20.1384,20.0229,20.0951,171500.0
2010-02-03 12:40:00,27.84,27.87,27.81,27.85,181700.0,20.0951,20.1167,20.0734,20.1023,181700.0
2010-02-03 12:50:00,27.86,27.86,27.77,27.79,111500.0,20.1095,20.1095,20.0446,20.059,111500.0
2010-02-03 13:00:00,27.79,27.95,27.79,27.95,196300.0,20.059,20.1745,20.059,20.1745,196300.0
2010-02-03 13:10:00,27.95,27.96,27.9,27.96,189000.0,20.1745,20.1817,20.1384,20.1817,189000.0
2010-02-03 13:20:00,27.96,27.96,27.9,27.9,159400.0,20.1817,20.1817,20.1384,20.1384,159400.0
2010-02-03 13:30:00,27.91,27.98,27.88,27.89,158000.0,20.1456,20.1961,20.124,20.1312,158000.0
2010-02-03 13:40:00,27.89,27.93,27.8,27.82,194700.0,20.1312,20.1601,20.0662,20.0807,194700.0
2010-02-03 13:50:00,27.82,27.88,27.78,27.88,205800.0,20.0807,20.124,20.0518,20.124,205800.0
2010-02-03 14:00:00,27.88,27.95,27.85,27.92,287800.0,20.124,20.1745,20.1023,20.1528,287800.0
2010-02-03 14:10:00,27.93,28.0,27.9,27.93,367200.0,20.1601,20.2106,20.1384,20.1601,367200.0
2010-02-03 14:20:00,27.93,27.99,27.87,27.91,296900.0,20.1601,20.2034,20.1167,20.1456,296900.0
2010-02-03 14:30:00,27.91,27.97,27.84,27.84,185800.0,20.1456,20.1889,20.0951,20.0951,185800.0
2010-02-03 14:40:00,27.85,27.9,27.79,27.8,350400.0,20.1023,20.1384,20.059,20.0662,350400.0
2010-02-03 14:50:00,27.81,27.9,27.75,27.83,434400.0,20.0734,20.1384,20.0301,20.0879,434400.0
2010-02-03 15:00:00,27.84,27.96,27.83,27.89,307900.0,20.0951,20.1817,20.0879,20.1312,307900.0
2010-02-03 15:10:00,27.89,27.92,27.85,27.89,532600.0,20.1312,20.1528,20.1023,20.1312,532600.0
2010-02-03 15:20:00,27.9,27.9,27.8,27.86,374300.0,20.1384,20.1384,20.0662,20.1095,374300.0
2010-02-03 15:30:00,27.86,28.0,27.85,27.96,698300.0,20.1095,20.2106,20.1023,20.1817,698300.0
2010-02-03 15:40:00,27.97,28.01,27.89,27.96,600800.0,20.1889,20.2178,20.1312,20.1817,600800.0
2010-02-03 15:50:00,27.97,27.97,27.82,27.87,1069400.0,20.1889,20.1889,20.0807,20.1167,1069400.0
2010-02-04 09:30:00,27.61,27.65,27.4,27.5,922800.0,19.9291,19.958,19.7775,19.8497,922800.0
2010-02-04 09:40:00,27.49,27.5,27.11,27.18,1115500.0,19.8425,19.8497,19.5682,19.6187,1115500.0
2010-02-04 09:50:00,27.18,27.19,27.1,27.12,875200.0,19.6187,19.6259,19.561,19.5754,875200.0
2010-02-04 10:00:00,27.13,27.25,27.13,27.17,974500.0,19.5826,19.6692,19.5826,19.6115,974500.0
2010-02-04 10:10:00,27.16,27.18,26.86,26.98,1599900.0,19.6043,19.6187,19.3877,19.4743,1599900.0
2010-02-04 10:20:00,26.98,27.23,26.91,26.96,844000.0,19.4743,19.6548,19.4238,19.4599,844000.0
2010-02-04 10:30:00,26.95,27.08,26.95,26.98,490400.0,19.4527,19.5465,19.4527,19.4743,490400.0
2010-02-04 10:40:00,26.98,27.08,26.95,27.07,415500.0,19.4743,19.5465,19.4527,19.5393,415500.0
2010-02-04 10:50:00,27.07,27.08,26.91,26.91,477300.0,19.5393,19.5465,19.4238,19.4238,477300.0
2010-02-04 11:00:00,26.91,27.04,26.86,26.99,658900.0,19.4238,19.5177,19.3877,19.4816,658900.0
2010-02-04 11:10:00,26.99,27.07,26.91,27.03,789300.0,19.4816,19.5393,19.4238,19.5104,789300.0
2010-02-04 11:20:00,27.02,27.07,26.99,27.07,601000.0,19.5032,19.5393,19.4816,19.5393,601000.0
2010-02-04 11:30:00,27.07,27.07,26.88,26.9,463500.0,19.5393,19.5393,19.4022,19.4166,463500.0
2010-02-04 11:40:00,26.91,26.93,26.76,26.77,814800.0,19.4238,19.4383,19.3155,19.3228,814800.0
2010-02-04 11:50:00,26.77,26.91,26.76,26.89,720900.0,19.3228,19.4238,19.3155,19.4094,720900.0
2010-02-04 12:00:00,26.89,27.0,26.86,26.99,363000.0,19.4094,19.4888,19.3877,19.4816,363000.0
2010-02-04 12:10:00,26.98,27.06,26.94,26.94,365500.0,19.4743,19.5321,19.4455,19.4455,365500.0
2010-02-04 12:20:00,26.94,26.97,26.89,26.9,203600.0,19.4455,19.4671,19.4094,19.4166,203600.0
2010-02-04 12:30:00,26.9,26.95,26.89,26.9,256200.0,19.4166,19.4527,19.4094,19.4166,256200.0
2010-02-04 12:40:00,26.91,26.91,26.78,26.78,373700.0,19.4238,19.4238,19.33,19.33,373700.0
2010-02-04 12:50:00,26.79,26.91,26.78,26.89,342100.0,19.3372,19.4238,19.33,19.4094,342100.0
2010-02-04 13:00:00,26.89,26.94,26.86,26.88,228400.0,19.4094,19.4455,19.3877,19.4022,228400.0
2010-02-04 13:10:00,26.89,26.89,26.8,26.81,160800.0,19.4094,19.4094,19.3444,19.3516,160800.0
2010-02-04 13:20:00,26.8,26.87,26.75,26.87,380800.0,19.3444,19.3949,19.3083,19.3949,380800.0
2010-02-04 13:30:00,26.86,26.94,26.83,26.9,302900.0,19.3877,19.4455,19.3661,19.4166,302900.0
2010-02-04 13:40:00,26.91,26.91,26.74,26.77,538300.0,19.4238,19.4238,19.3011,19.3228,538300.0
2010-02-04 13:50:00,26.78,26.83,26.66,26.67,626700.0,19.33,19.3661,19.2434,19.2506,626700.0
2010-02-04 14:00:00,26.68,26.72,26.64,26.65,463300.0,19.2578,19.2867,19.2289,19.2361,463300.0
2010-02-04 14:10:00,26.65,26.66,26.51,26.6,869500.0,19.2361,19.2434,19.1351,19.2001,869500.0
2010-02-04 14:20:00,26.59,26.7,26.59,26.69,531700.0,19.1928,19.2722,19.1928,19.265,531700.0
2010-02-04 14:30:00,26.68,26.72,26.65,26.69,728300.0,19.2578,19.2867,19.2361,19.265,728300.0
2010-02-04 14:40:00,26.69,26.84,26.65,26.82,870200.0,19.265,19.3733,19.2361,19.3589,870200.0
2010-02-04 14:50:00,26.83,26.86,26.74,26.74,665100.0,19.3661,19.3877,19.3011,19.3011,665100.0
2010-02-04 15:00:00,26.75,26.76,26.66,26.67,744700.0,19.3083,19.3155,19.2434,19.2506,744700.0
2010-02-04 15:10:00,26.67,26.67,26.51,26.54,644300.0,19.2506,19.2506,19.1351,19.1567,644300.0
2010-02-04 15:20:00,26.55,26.62,26.5,26.58,1192000.0,19.164,19.2145,19.1279,19.1856,1192000.0
2010-02-04 15:30:00,26.58,26.69,26.52,26.57,1280800.0,19.1856,19.265,19.1423,19.1784,1280800.0
2010-02-04 15:40:00,26.56,26.7,26.56,26.65,1472400.0,19.1712,19.2722,19.1712,19.2361,1472400.0
2010-02-04 15:50:00,26.65,26.68,26.6,26.62,2739100.0,19.2361,19.2578,19.2001,19.2145,2739100.0
2010-02-05 09:30:00,26.57,26.89,26.5,26.83,1166200.0,19.1784,19.4094,19.1279,19.3661,1166200.0
2010-02-05 09:40:00,26.82,27.14,26.79,26.86,1173300.0,19.3589,19.5898,19.3372,19.3877,1173300.0
2010-02-05 09:50:00,26.86,26.93,26.75,26.83,794800.0,19.3877,19.4383,19.3083,19.3661,794800.0
2010-02-05 10:00:00,26.83,26.86,26.71,26.76,836700.0,19.3661,19.3877,19.2795,19.3155,836700.0
2010-02-05 10:10:00,26.76,26.88,26.74,26.77,641900.0,19.3155,19.4022,19.3011,19.3228,641900.0
2010-02-05 10:20:00,26.77,26.99,26.75,26.97,598700.0,19.3228,19.4816,19.3083,19.4671,598700.0
2010-02-05 10:30:00,26.97,27.18,26.97,27.06,818800.0,19.4671,19.6187,19.4671,19.5321,818800.0
2010-02-05 10:40:00,27.07,27.2,27.06,27.17,638100.0,19.5393,19.6331,19.5321,19.6115,638100.0
2010-02-05 10:50:00,27.17,27.23,27.11,27.11,567100.0,19.6115,19.6548,19.5682,19.5682,567100.0
2010-02-05 11:00:00,27.1,27.12,26.97,27.03,367600.0,19.561,19.5754,19.4671,19.5104,367600.0
2010-02-05 11:10:00,27.02,27.11,27.0,27.1,264600.0,19.5032,19.5682,19.4888,19.561,264600.0
2010-02-05 11:20:00,27.1,27.15,27.01,27.05,229900.0,19.561,19.597,19.496,19.5249,229900.0
2010-02-05 11:30:00,27.05,27.1,26.91,26.93,259900.0,19.5249,19.561,19.4238,19.4383,259900.0
2010-02-05 11:40:00,26.94,26.94,26.73,26.84,1068800.0,19.4455,19.4455,19.2939,19.3733,1068800.0
2010-02-05 11:50:00,26.84,26.84,26.75,26.78,378300.0,19.3733,19.3733,19.3083,19.33,378300.0
2010-02-05 12:00:00,26.78,26.86,26.74,26.76,296800.0,19.33,19.3877,19.3011,19.3155,296800.0
2010-02-05 12:10:00,26.76,26.79,26.7,26.77,327200.0,19.3155,19.3372,19.2722,19.3228,327200.0
2010-02-05 12:20:00,26.79,26.82,26.65,26.69,476200.0,19.3372,19.3589,19.2361,19.265,476200.0
2010-02-05 12:30:00,26.69,26.71,26.61,26.64,338700.0,19.265,19.2795,19.2073,19.2289,338700.0
2010-02-05 12:40:00,26.64,26.71,26.61,26.67,342000.0,19.2289,19.2795,19.2073,19.2506,342000.0
2010-02-05 12:50:00,26.67,26.69,26.57,26.69,302900.0,19.2506,19.265,19.1784,19.265,302900.0
2010-02-05 13:00:00,26.68,26.7,26.56,26.59,319100.0,19.2578,19.2722,19.1712,19.1928,319100.0
2010-02-05 13:10:00,26.58,26.64,26.54,26.61,336700.0,19.1856,19.2289,19.1567,19.2073,336700.0
2010-02-05 13:20:00,26.61,26.62,26.45,26.45,444600.0,19.2073,19.2145,19.0918,19.0918,444600.0
2010-02-05 13:30:00,26.45,26.48,26.23,26.3,666700.0,19.0918,19.1134,18.933,18.9835,666700.0
2010-02-05 13:40:00,26.31,26.32,26.18,26.24,722100.0,18.9907,18.9979,18.8969,18.9402,722100.0
2010-02-05 13:50:00,26.24,26.27,26.15,26.21,532300.0,18.9402,18.9619,18.8752,18.9186,532300.0
2010-02-05 14:00:00,26.22,26.42,26.22,26.33,498900.0,18.9258,19.0701,18.9258,19.0052,498900.0
2010-02-05 14:10:00,26.32,26.51,26.31,26.51,575000.0,18.9979,19.1351,18.9907,19.1351,575000.0
2010-02-05 14:20:00,26.51,26.54,26.46,26.5,593300.0,19.1351,19.1567,19.099,19.1279,593300.0
2010-02-05 14:30:00,26.5,26.52,26.42,26.51,469600.0,19.1279,19.1423,19.0701,19.1351,469600.0
2010-02-05 14:40:00,26.5,26.63,26.43,26.6,469200.0,19.1279,19.2217,19.0773,19.2001,469200.0
2010-02-05 14:50:00,26.61,26.64,26.51,26.55,425200.0,19.2073,19.2289,19.1351,19.164,425200.0
2010-02-05 15:00:00,26.55,26.92,26.54,26.87,906100.0,19.164,19.431,19.1567,19.3949,906100.0
2010-02-05 15:10:00,26.87,27.0,26.8,26.93,1063600.0,19.3949,19.4888,19.3444,19.4383,1063600.0
2010-02-05 15:20:00,26.94,27.07,26.92,26.98,713000.0,19.4455,19.5393,19.431,19.4743,713000.0
2010-02-05 15:30:00,26.99,27.13,26.97,27.06,819100.0,19.4816,19.5826,19.4671,19.5321,819100.0
2010-02-05 15:40:00,27.06,27.09,26.91,26.96,818800.0,19.5321,19.5537,19.4238,19.4599,818800.0
2010-02-05 15:50:00,26.96,27.29,26.94,27.24,1808400.0,19.4599,19.6981,19.4455,19.662,1808400.0
2010-02-08 09:30:00,27.09,27.19,26.85,26.97,649000.0,19.5537,19.6259,19.3805,19.4671,649000.0
2010-02-08 09:40:00,26.97,27.09,26.84,26.91,698100.0,19.4671,19.5537,19.3733,19.4238,698100.0
2010-02-08 09:50:00,26.92,27.04,26.84,27.04,520600.0,19.431,19.5177,19.3733,19.5177,520600.0
2010-02-08 10:00:00,27.04,27.1,26.94,26.96,378700.0,19.5177,19.561,19.4455,19.4599,378700.0
2010-02-08 10:10:00,26.95,27.32,26.95,27.27,646900.0,19.4527,19.7198,19.4527,19.6837,646900.0
2010-02-08 10:20:00,27.28,27.3,27.19,27.23,430400.0,19.6909,19.7053,19.6259,19.6548,430400.0
2010-02-08 10:30:00,27.24,27.24,27.08,27.1,229500.0,19.662,19.662,19.5465,19.561,229500.0
2010-02-08 10:40:00,27.1,27.16,27.08,27.12,202300.0,19.561,19.6043,19.5465,19.5754,202300.0
2010-02-08 10:50:00,27.12,27.33,27.11,27.33,278700.0,19.5754,19.727,19.5682,19.727,278700.0
2010-02-08 11:00:00,27.32,27.4,27.32,27.39,299100.0,19.7198,19.7775,19.7198,19.7703,299100.0
2010-02-08 11:10:00,27.39,27.46,27.34,27.43,482500.0,19.7703,19.8208,19.7342,19.7992,482500.0
2010-02-08 11:20:00,27.43,27.54,27.43,27.43,564200.0,19.7992,19.8786,19.7992,19.7992,564200.0
2010-02-08 11:30:00,27.43,27.44,27.31,27.32,219800.0,19.7992,19.8064,19.7125,19.7198,219800.0
2010-02-08 11:40:00,27.33,27.41,27.29,27.37,274900.0,19.727,19.7847,19.6981,19.7558,274900.0
2010-02-08 11:50:00,27.38,27.41,27.22,27.24,237200.0,19.7631,19.7847,19.6476,19.662,237200.0
2010-02-08 12:00:00,27.23,27.24,27.08,27.17,246000.0,19.6548,19.662,19.5465,19.6115,246000.0
2010-02-08 12:10:00,27.17,27.17,27.08,27.1,165900.0,19.6115,19.6115,19.5465,19.561,165900.0
2010-02-08 12:20:00,27.1,27.15,27.02,27.15,256100.0,19.561,19.597,19.5032,19.597,256100.0
2010-02-08 12:30:00,27.15,27.19,27.1,27.16,208400.0,19.597,19.6259,19.561,19.6043,208400.0
2010-02-08 12:40:00,27.16,27.16,27.05,27.06,112500.0,19.6043,19.6043,19.5249,19.5321,112500.0
2010-02-08 12:50:00,27.06,27.06,27.0,27.02,156200.0,19.5321,19.5321,19.4888,19.5032,156200.0
2010-02-08 13:00:00,27.01,27.01,26.86,26.88,272100.0,19.496,19.496,19.3877,19.4022,272100.0
2010-02-08 13:10:00,26.88,26.92,26.69,26.78,356800.0,19.4022,19.431,19.265,19.33,356800.0
2010-02-08 13:20:00,26.79,26.84,26.74,26.82,165800.0,19.3372,19.3733,19.3011,19.3589,165800.0
2010-02-08 13:30:00,26.83,26.89,26.79,26.85,234700.0,19.3661,19.4094,19.3372,19.3805,234700.0
2010-02-08 13:40:00,26.85,26.88,26.67,26.68,253200.0,19.3805,19.4022,19.2506,19.2578,253200.0
2010-02-08 13:50:00,26.68,26.78,26.66,26.78,184500.0,19.2578,19.33,19.2434,19.33,184500.0
2010-02-08 14:00:00,26.78,26.92,26.78,26.87,256000.0,19.33,19.431,19.33,19.3949,256000.0
2010-02-08 14:10:00,26.87,26.95,26.38,26.84,242900.0,19.3949,19.4527,19.0413,19.3733,242900.0
2010-02-08 14:20:00,26.84,26.87,26.81,26.81,302200.0,19.3733,19.3949,19.3516,19.3516,302200.0
2010-02-08 14:30:00,26.81,26.81,26.7,26.71,277900.0,19.3516,19.3516,19.2722,19.2795,277900.0
2010-02-08 14:40:00,26.71,26.82,26.7,26.78,171300.0,19.2795,19.3589,19.2722,19.33,171300.0
2010-02-08 14:50:00,26.77,26.87,26.77,26.78,233500.0,19.3228,19.3949,19.3228,19.33,233500.0
2010-02-08 15:00:00,26.77,26.8,26.63,26.77,342600.0,19.3228,19.3444,19.2217,19.3228,342600.0
2010-02-08 15:10:00,26.78,26.78,26.66,26.66,297700.0,19.33,19.33,19.2434,19.2434,297700.0
2010-02-08 15:20:00,26.66,26.78,26.66,26.78,308500.0,19.2434,19.33,19.2434,19.33,308500.0
2010-02-08 15:30:00,26.78,26.82,26.74,26.74,301300.0,19.33,19.3589,19.3011,19.3011,301300.0
2010-02-08 15:40:00,26.73,26.76,26.65,26.69,516900.0,19.2939,19.3155,19.2361,19.265,516900.0
2010-02-08 15:50:00,26.69,26.71,26.57,26.58,1342500.0,19.265,19.2795,19.1784,19.1856,1342500.0
2010-02-09 09:30:00,26.92,26.92,26.75,26.85,1015300.0,19.431,19.431,19.3083,19.3805,1015300.0
2010-02-09 09:40:00,26.86,27.07,26.86,26.88,653400.0,19.3877,19.5393,19.3877,19.4022,653400.0
2010-02-09 09:50:00,26.87,26.95,26.77,26.77,447600.0,19.3949,19.4527,19.3228,19.3228,447600.0
2010-02-09 10:00:00,26.77,26.98,26.72,26.92,544100.0,19.3228,19.4743,19.2867,19.431,544100.0
2010-02-09 10:10:00,26.93,27.05,26.92,27.05,456400.0,19.4383,19.5249,19.431,19.5249,456400.0
2010-02-09 10:20:00,27.04,27.06,26.97,27.0,469000.0,19.5177,19.5321,19.4671,19.4888,469000.0
2010-02-09 10:30:00,27.0,27.06,26.98,27.01,470000.0,19.4888,19.5321,19.4743,19.496,470000.0
2010-02-09 10:40:00,27.01,27.03,26.78,26.82,511700.0,19.496,19.5104,19.33,19.3589,511700.0
2010-02-09 10:50:00,26.81,26.91,26.75,26.9,463900.0,19.3516,19.4238,19.3083,19.4166,463900.0
2010-02-09 11:00:00,26.89,26.9,26.72,26.72,411300.0,19.4094,19.4166,19.2867,19.2867,411300.0
2010-02-09 11:10:00,26.72,26.8,26.68,26.71,382900.0,19.2867,19.3444,19.2578,19.2795,382900.0
2010-02-09 11:20:00,26.72,26.78,26.59,26.65,371200.0,19.2867,19.33,19.1928,19.2361,371200.0
2010-02-09 11:30:00,26.66,26.99,26.62,26.93,925000.0,19.2434,19.4816,19.2145,19.4383,925000.0
2010-02-09 11:40:00,26.94,27.0,26.88,26.94,665700.0,19.4455,19.4888,19.4022,19.4455,665700.0
2010-02-09 11:50:00,26.95,27.13,26.92,27.06,896900.0,19.4527,19.5826,19.431,19.5321,896900.0
2010-02-09 12:00:00,27.07,27.18,27.06,27.13,392100.0,19.5393,19.6187,19.5321,19.5826,392100.0
2010-02-09 12:10:00,27.14,27.17,27.06,27.12,308100.0,19.5898,19.6115,19.5321,19.5754,308100.0
2010-02-09 12:20:00,27.11,27.2,27.06,27.06,293900.0,19.5682,19.6331,19.5321,19.5321,293900.0
2010-02-09 12:30:00,27.06,27.2,27.06,27.14,176500.0,19.5321,19.6331,19.5321,19.5898,176500.0
2010-02-09 12:40:00,27.15,27.17,26.87,26.95,780200.0,19.597,19.6115,19.3949,19.4527,780200.0
2010-02-09 12:50:00,26.94,27.05,26.87,27.0,265700.0,19.4455,19.5249,19.3949,19.4888,265700.0
2010-02-09 13:00:00,27.0,27.13,27.0,27.08,250700.0,19.4888,19.5826,19.4888,19.5465,250700.0
2010-02-09 13:10:00,27.08,27.12,26.98,27.0,204400.0,19.5465,19.5754,19.4743,19.4888,204400.0
2010-02-09 13:20:00,27.0,27.04,26.93,27.01,225100.0,19.4888,19.5177,19.4383,19.496,225100.0
2010-02-09 13:30:00,27.01,27.11,26.97,27.09,207800.0,19.496,19.5682,19.4671,19.5537,207800.0
2010-02-09 13:40:00,27.11,27.15,27.02,27.14,232000.0,19.5682,19.597,19.5032,19.5898,232000.0
2010-02-09 13:50:00,27.14,27.2,27.11,27.16,298600.0,19.5898,19.6331,19.5682,19.6043,298600.0
2010-02-09 14:00:00,27.16,27.18,27.09,27.11,186700.0,19.6043,19.6187,19.5537,19.5682,186700.0
2010-02-09 14:10:00,27.12,27.13,27.03,27.04,290500.0,19.5754,19.5826,19.5104,19.5177,290500.0
2010-02-09 14:20:00,27.04,27.11,27.03,27.08,184000.0,19.5177,19.5682,19.5104,19.5465,184000.0
2010-02-09 14:30:00,27.08,27.15,27.02,27.02,214100.0,19.5465,19.597,19.5032,19.5032,214100.0
2010-02-09 14:40:00,27.02,27.07,26.93,26.98,436000.0,19.5032,19.5393,19.4383,19.4743,436000.0
2010-02-09 14:50:00,26.98,27.03,26.89,26.97,416100.0,19.4743,19.5104,19.4094,19.4671,416100.0
2010-02-09 15:00:00,26.98,27.16,26.97,27.11,503200.0,19.4743,19.6043,19.4671,19.5682,503200.0
2010-02-09 15:10:00,27.11,27.15,27.08,27.14,475700.0,19.5682,19.597,19.5465,19.5898,475700.0
2010-02-09 15:20:00,27.14,27.25,27.1,27.24,847400.0,19.5898,19.6692,19.561,19.662,847400.0
2010-02-09 15:30:00,27.25,27.3,27.22,27.27,756700.0,19.6692,19.7053,19.6476,19.6837,756700.0
2010-02-09 15:40:00,27.26,27.27,27.22,27.25,816900.0,19.6764,19.6837,19.6476,19.6692,816900.0
2010-02-09 15:50:00,27.25,27.25,27.08,27.14,1280500.0,19.6692,19.6692,19.5465,19.5898,1280500.0
2010-02-10 09:30:00,27.08,27.43,27.03,27.3,473800.0,19.5465,19.7992,19.5104,19.7053,473800.0
2010-02-10 09:40:00,27.28,27.52,27.22,27.52,467100.0,19.6909,19.8641,19.6476,19.8641,467100.0
2010-02-10 09:50:00,27.51,27.62,27.4,27.54,590500.0,19.8569,19.9363,19.7775,19.8786,590500.0
2010-02-10 10:00:00,27.53,27.54,27.28,27.34,685100.0,19.8713,19.8786,19.6909,19.7342,685100.0
2010-02-10 10:10:00,27.34,27.37,27.22,27.3,556000.0,19.7342,19.7558,19.6476,19.7053,556000.0
2010-02-10 10:20:00,27.3,27.42,27.3,27.38,366600.0,19.7053,19.7919,19.7053,19.7631,366600.0
2010-02-10 10:30:00,27.37,27.54,27.32,27.51,413200.0,19.7558,19.8786,19.7198,19.8569,413200.0
2010-02-10 10:40:00,27.51,27.59,27.47,27.53,377700.0,19.8569,19.9146,19.828,19.8713,377700.0
2010-02-10 10:50:00,27.52,27.55,27.43,27.53,295500.0,19.8641,19.8858,19.7992,19.8713,295500.0
2010-02-10 11:00:00,27.54,27.55,27.35,27.43,233100.0,19.8786,19.8858,19.7414,19.7992,233100.0
2010-02-10 11:10:00,27.44,27.47,27.34,27.34,264400.0,19.8064,19.828,19.7342,19.7342,264400.0
2010-02-10 11:20:00,27.34,27.49,27.34,27.44,259000.0,19.7342,19.8425,19.7342,19.8064,259000.0
2010-02-10 11:30:00,27.44,27.58,27.44,27.48,329400.0,19.8064,19.9074,19.8064,19.8352,329400.0
2010-02-10 11:40:00,27.46,27.51,27.39,27.46,159000.0,19.8208,19.8569,19.7703,19.8208,159000.0
2010-02-10 11:50:00,27.46,27.46,27.27,27.31,201600.0,19.8208,19.8208,19.6837,19.7125,201600.0
2010-02-10 12:00:00,27.3,27.39,27.27,27.37,202100.0,19.7053,19.7703,19.6837,19.7558,202100.0
2010-02-10 12:10:00,27.37,27.4,27.3,27.35,163100.0,19.7558,19.7775,19.7053,19.7414,163100.0
2010-02-10 12:20:00,27.35,27.6,27.35,27.6,394900.0,19.7414,19.9219,19.7414,19.9219,394900.0
2010-02-10 12:30:00,27.6,27.62,27.54,27.56,470400.0,19.9219,19.9363,19.8786,19.893,470400.0
2010-02-10 12:40:00,27.56,27.61,27.55,27.59,172000.0,19.893,19.9291,19.8858,19.9146,172000.0
2010-02-10 12:50:00,27.59,27.63,27.58,27.61,205500.0,19.9146,19.9435,19.9074,19.9291,205500.0
2010-02-10 13:00:00,27.62,27.69,27.59,27.61,263000.0,19.9363,19.9868,19.9146,19.9291,263000.0
2010-02-10 13:10:00,27.61,27.66,27.58,27.65,349100.0,19.9291,19.9652,19.9074,19.958,349100.0
2010-02-10 13:20:00,27.65,27.72,27.64,27.68,206900.0,19.958,20.0085,19.9507,19.9796,206900.0
2010-02-10 13:30:00,27.68,27.75,27.66,27.71,428900.0,19.9796,20.0301,19.9652,20.0013,428900.0
2010-02-10 13:40:00,27.71,27.73,27.64,27.66,229700.0,20.0013,20.0157,19.9507,19.9652,229700.0
2010-02-10 13:50:00,27.67,27.7,27.57,27.62,185400.0,19.9724,19.994,19.9002,19.9363,185400.0
2010-02-10 14:00:00,27.61,27.71,27.61,27.67,189700.0,19.9291,20.0013,19.9291,19.9724,189700.0
2010-02-10 14:10:00,27.67,27.67,27.56,27.6,334100.0,19.9724,19.9724,19.893,19.9219,334100.0
2010-02-10 14:20:00,27.59,27.59,27.5,27.51,222200.0,19.9146,19.9146,19.8497,19.8569,222200.0
2010-02-10 14:30:00,27.52,27.53,27.39,27.44,271400.0,19.8641,19.8713,19.7703,19.8064,271400.0
2010-02-10 14:40:00,27.43,27.48,27.4,27.43,221500.0,19.7992,19.8352,19.7775,19.7992,221500.0
2010-02-10 14:50:00,27.42,27.46,27.38,27.44,190100.0,19.7919,19.8208,19.7631,19.8064,190100.0
2010-02-10 15:00:00,27.44,27.56,27.44,27.52,147900.0,19.8064,19.893,19.8064,19.8641,147900.0
2010-02-10 15:10:00,27.52,27.55,27.46,27.49,244800.0,19.8641,19.8858,19.8208,19.8425,244800.0
2010-02-10 15:20:00,27.49,27.57,27.49,27.55,242900.0,19.8425,19.9002,19.8425,19.8858,242900.0
2010-02-10 15:30:00,27.55,27.56,27.4,27.42,535400.0,19.8858,19.893,19.7775,19.7919,535400.0
2010-02-10 15:40:00,27.43,27.5,27.37,27.47,617100.0,19.7992,19.8497,19.7558,19.828,617100.0
2010-02-10 15:50:00,27.47,27.53,27.42,27.51,1108600.0,19.828,19.8713,19.7919,19.8569,1108600.0
2010-02-11 09:30:00,27.4,27.53,27.34,27.39,652700.0,19.7775,19.8713,19.7342,19.7703,652700.0
2010-02-11 09:40:00,27.38,27.45,27.27,27.29,407300.0,19.7631,19.8136,19.6837,19.6981,407300.0
2010-02-11 09:50:00,27.28,27.33,27.18,27.2,410400.0,19.6909,19.727,19.6187,19.6331,410400.0
2010-02-11 10:00:00,27.2,27.28,27.12,27.24,354300.0,19.6331,19.6909,19.5754,19.662,354300.0
2010-02-11 10:10:00,27.24,27.44,27.24,27.4,362900.0,19.662,19.8064,19.662,19.7775,362900.0
2010-02-11 10:20:00,27.39,27.51,27.31,27.43,302700.0,19.7703,19.8569,19.7125,19.7992,302700.0
2010-02-11 10:30:00,27.42,27.43,27.21,27.23,253100.0,19.7919,19.7992,19.6404,19.6548,253100.0
2010-02-11 10:40:00,27.23,27.28,27.16,27.22,204200.0,19.6548,19.6909,19.6043,19.6476,204200.0
2010-02-11 10:50:00,27.22,27.22,27.11,27.15,226600.0,19.6476,19.6476,19.5682,19.597,226600.0
2010-02-11 11:00:00,27.16,27.33,27.15,27.17,278300.0,19.6043,19.727,19.597,19.6115,278300.0
2010-02-11 11:10:00,27.18,27.23,27.08,27.12,556900.0,19.6187,19.6548,19.5465,19.5754,556900.0
2010-02-11 11:20:00,27.12,27.3,27.08,27.29,545800.0,19.5754,19.7053,19.5465,19.6981,545800.0
2010-02-11 11:30:00,27.3,27.32,27.16,27.17,300600.0,19.7053,19.7198,19.6043,19.6115,300600.0
2010-02-11 11:40:00,27.16,27.27,27.12,27.18,791900.0,19.6043,19.6837,19.5754,19.6187,791900.0
2010-02-11 11:50:00,27.18,27.23,27.17,27.19,533600.0,19.6187,19.6548,19.6115,19.6259,533600.0
2010-02-11 12:00:00,27.18,27.22,27.1,27.12,502300.0,19.6187,19.6476,19.561,19.5754,502300.0
2010-02-11 12:10:00,27.13,27.22,27.12,27.16,419600.0,19.5826,19.6476,19.5754,19.6043,419600.0
2010-02-11 12:20:00,27.16,27.18,27.09,27.13,259400.0,19.6043,19.6187,19.5537,19.5826,259400.0
2010-02-11 12:30:00,27.14,27.2,27.13,27.19,255200.0,19.5898,19.6331,19.5826,19.6259,255200.0
2010-02-11 12:40:00,27.19,27.2,27.16,27.16,268500.0,19.6259,19.6331,19.6043,19.6043,268500.0
2010-02-11 12:50:00,27.16,27.18,27.11,27.14,172000.0,19.6043,19.6187,19.5682,19.5898,172000.0
2010-02-11 13:00:00,27.14,27.17,27.06,27.08,299400.0,19.5898,19.6115,19.5321,19.5465,299400.0
2010-02-11 13:10:00,27.08,27.2,27.08,27.18,183900.0,19.5465,19.6331,19.5465,19.6187,183900.0
2010-02-11 13:20:00,27.18,27.19,27.16,27.19,495600.0,19.6187,19.6259,19.6043,19.6259,495600.0
2010-02-11 13:30:00,27.18,27.31,27.18,27.21,1471000.0,19.6187,19.7125,19.6187,19.6404,1471000.0
2010-02-11 13:40:00,27.21,27.22,27.11,27.15,263900.0,19.6404,19.6476,19.5682,19.597,263900.0
2010-02-11 13:50:00,27.15,27.19,27.13,27.18,205400.0,19.597,19.6259,19.5826,19.6187,205400.0
2010-02-11 14:00:00,27.18,27.2,27.13,27.13,240400.0,19.6187,19.6331,19.5826,19.5826,240400.0
2010-02-11 14:10:00,27.13,27.16,27.06,27.16,261500.0,19.5826,19.6043,19.5321,19.6043,261500.0
2010-02-11 14:20:00,27.15,27.16,27.09,27.15,204200.0,19.597,19.6043,19.5537,19.597,204200.0
2010-02-11 14:30:00,27.15,27.15,27.08,27.09,314200.0,19.597,19.597,19.5465,19.5537,314200.0
2010-02-11 14:40:00,27.09,27.1,27.05,27.05,403700.0,19.5537,19.561,19.5249,19.5249,403700.0
2010-02-11 14:50:00,27.05,27.09,26.98,26.99,611100.0,19.5249,19.5537,19.4743,19.4816,611100.0
2010-02-11 15:00:00,26.99,26.99,26.88,26.91,1166400.0,19.4816,19.4816,19.4022,19.4238,1166400.0
2010-02-11 15:10:00,26.92,27.01,26.91,26.98,430800.0,19.431,19.496,19.4238,19.4743,430800.0
2010-02-11 15:20:00,26.99,27.0,26.93,26.95,435900.0,19.4816,19.4888,19.4383,19.4527,435900.0
2010-02-11 15:30:00,26.95,27.06,26.93,27.0,863500.0,19.4527,19.5321,19.4383,19.4888,863500.0
2010-02-11 15:40:00,27.0,27.07,27.0,27.03,926600.0,19.4888,19.5393,19.4888,19.5104,926600.0
2010-02-11 15:50:00,27.03,27.15,27.03,27.1,1157300.0,19.5104,19.597,19.5104,19.561,1157300.0
2010-02-12 09:30:00,26.65,26.93,26.49,26.49,1378500.0,19.2361,19.4383,19.1207,19.1207,1378500.0
2010-02-12 09:40:00,26.49,26.65,26.45,26.6,916700.0,19.1207,19.2361,19.0918,19.2001,916700.0
2010-02-12 09:50:00,26.59,26.63,26.53,26.56,653800.0,19.1928,19.2217,19.1495,19.1712,653800.0
2010-02-12 10:00:00,26.56,26.76,26.48,26.76,742400.0,19.1712,19.3155,19.1134,19.3155,742400.0
2010-02-12 10:10:00,26.75,26.84,26.66,26.77,558800.0,19.3083,19.3733,19.2434,19.3228,558800.0
2010-02-12 10:20:00,26.77,26.81,26.65,26.73,350000.0,19.3228,19.3516,19.2361,19.2939,350000.0
2010-02-12 10:30:00,26.73,26.8,26.69,26.72,329400.0,19.2939,19.3444,19.265,19.2867,329400.0
2010-02-12 10:40:00,26.71,26.89,26.71,26.88,310500.0,19.2795,19.4094,19.2795,19.4022,310500.0
2010-02-12 10:50:00,26.87,26.87,26.76,26.76,215300.0,19.3949,19.3949,19.3155,19.3155,215300.0
2010-02-12 11:00:00,26.76,26.86,26.71,26.84,255200.0,19.3155,19.3877,19.2795,19.3733,255200.0
2010-02-12 11:10:00,26.84,26.93,26.82,26.92,241400.0,19.3733,19.4383,19.3589,19.431,241400.0
2010-02-12 11:20:00,26.92,27.0,26.87,26.88,283000.0,19.431,19.4888,19.3949,19.4022,283000.0
2010-02-12 11:30:00,26.87,26.9,26.82,26.87,131500.0,19.3949,19.4166,19.3589,19.3949,131500.0
2010-02-12 11:40:00,26.87,26.94,26.86,26.92,183200.0,19.3949,19.4455,19.3877,19.431,183200.0
2010-02-12 11:50:00,26.93,26.93,26.87,26.9,125800.0,19.4383,19.4383,19.3949,19.4166,125800.0
2010-02-12 12:00:00,26.91,26.99,26.91,26.96,179100.0,19.4238,19.4816,19.4238,19.4599,179100.0
2010-02-12 12:10:00,26.96,27.14,26.96,27.07,429700.0,19.4599,19.5898,19.4599,19.5393,429700.0
2010-02-12 12:20:00,27.07,27.13,27.04,27.07,219500.0,19.5393,19.5826,19.5177,19.5393,219500.0
2010-02-12 12:30:00,27.07,27.08,27.0,27.03,201700.0,19.5393,19.5465,19.4888,19.5104,201700.0
2010-02-12 12:40:00,27.03,27.08,27.01,27.05,171900.0,19.5104,19.5465,19.496,19.5249,171900.0
2010-02-12 12:50:00,27.06,27.07,27.0,27.03,92600.0,19.5321,19.5393,19.4888,19.5104,92600.0
2010-02-12 13:00:00,27.03,27.06,27.0,27.05,126500.0,19.5104,19.5321,19.4888,19.5249,126500.0
2010-02-12 13:10:00,27.05,27.06,26.96,26.99,454500.0,19.5249,19.5321,19.4599,19.4816,454500.0
2010-02-12 13:20:00,26.99,26.99,26.9,26.94,257700.0,19.4816,19.4816,19.4166,19.4455,257700.0
2010-02-12 13:30:00,26.93,26.93,26.82,26.83,293800.0,19.4383,19.4383,19.3589,19.3661,293800.0
2010-02-12 13:40:00,26.83,26.94,26.83,26.9,153100.0,19.3661,19.4455,19.3661,19.4166,153100.0
2010-02-12 13:50:00,26.9,26.98,26.89,26.98,156800.0,19.4166,19.4743,19.4094,19.4743,156800.0
2010-02-12 14:00:00,26.98,27.08,26.96,27.06,198000.0,19.4743,19.5465,19.4599,19.5321,198000.0
2010-02-12 14:10:00,27.07,27.22,27.07,27.18,418600.0,19.5393,19.6476,19.5393,19.6187,418600.0
2010-02-12 14:20:00,27.18,27.3,27.17,27.27,349500.0,19.6187,19.7053,19.6115,19.6837,349500.0
2010-02-12 14:30:00,27.26,27.28,27.23,27.26,180100.0,19.6764,19.6909,19.6548,19.6764,180100.0
2010-02-12 14:40:00,27.25,27.25,27.18,27.21,213800.0,19.6692,19.6692,19.6187,19.6404,213800.0
2010-02-12 14:50:00,27.22,27.27,27.12,27.15,474000.0,19.6476,19.6837,19.5754,19.597,474000.0
2010-02-12 15:00:00,27.14,27.19,27.05,27.18,414800.0,19.5898,19.6259,19.5249,19.6187,414800.0
2010-02-12 15:10:00,27.18,27.18,27.06,27.08,368400.0,19.6187,19.6187,19.5321,19.5465,368400.0
2010-02-12 15:20:00,27.07,27.1,27.02,27.03,311300.0,19.5393,19.561,19.5032,19.5104,311300.0
2010-02-12 15:30:00,27.03,27.1,26.98,27.08,362800.0,19.5104,19.561,19.4743,19.5465,362800.0
2010-02-12 15:40:00,27.08,27.2,27.06,27.2,475000.0,19.5465,19.6331,19.5321,19.6331,475000.0
2010-02-12 15:50:00,27.2,27.24,27.12,27.21,1447500.0,19.6331,19.662,19.5754,19.6404,1447500.0
2010-02-16 09:30:00,27.47,27.68,27.36,27.66,1027000.0,19.828,19.9796,19.7486,19.9652,1027000.0
2010-02-16 09:40:00,27.66,27.75,27.58,27.62,967700.0,19.9652,20.0301,19.9074,19.9363,967700.0
2010-02-16 09:50:00,27.62,27.75,27.6,27.61,621000.0,19.9363,20.0301,19.9219,19.9291,621000.0
2010-02-16 10:00:00,27.6,27.65,27.54,27.54,480700.0,19.9219,19.958,19.8786,19.8786,480700.0
2010-02-16 10:10:00,27.54,27.64,27.51,27.59,193700.0,19.8786,19.9507,19.8569,19.9146,193700.0
2010-02-16 10:20:00,27.58,27.61,27.52,27.59,266900.0,19.9074,19.9291,19.8641,19.9146,266900.0
2010-02-16 10:30:00,27.6,27.7,27.57,27.65,396400.0,19.9219,19.994,19.9002,19.958,396400.0
2010-02-16 10:40:00,27.65,27.75,27.64,27.69,301800.0,19.958,20.0301,19.9507,19.9868,301800.0
2010-02-16 10:50:00,27.69,27.69,27.62,27.62,227900.0,19.9868,19.9868,19.9363,19.9363,227900.0
2010-02-16 11:00:00,27.62,27.64,27.47,27.5,388400.0,19.9363,19.9507,19.828,19.8497,388400.0
2010-02-16 11:10:00,27.5,27.55,27.42,27.49,396000.0,19.8497,19.8858,19.7919,19.8425,396000.0
2010-02-16 11:20:00,27.49,27.58,27.47,27.56,220400.0,19.8425,19.9074,19.828,19.893,220400.0
2010-02-16 11:30:00,27.56,27.64,27.55,27.62,230800.0,19.893,19.9507,19.8858,19.9363,230800.0
2010-02-16 11:40:00,27.62,27.65,27.53,27.54,268900.0,19.9363,19.958,19.8713,19.8786,268900.0
2010-02-16 11:50:00,27.54,27.63,27.54,27.61,128200.0,19.8786,19.9435,19.8786,19.9291,128200.0
2010-02-16 12:00:00,27.61,27.68,27.58,27.67,172100.0,19.9291,19.9796,19.9074,19.9724,172100.0
2010-02-16 12:10:00,27.67,27.7,27.64,27.66,234200.0,19.9724,19.994,19.9507,19.9652,234200.0
2010-02-16 12:20:00,27.66,27.66,27.61,27.64,171100.0,19.9652,19.9652,19.9291,19.9507,171100.0
2010-02-16 12:30:00,27.64,27.65,27.63,27.63,172000.0,19.9507,19.958,19.9435,19.9435,172000.0
2010-02-16 12:40:00,27.63,27.65,27.55,27.55,312000.0,19.9435,19.958,19.8858,19.8858,312000.0
2010-02-16 12:50:00,27.56,27.62,27.5,27.61,355900.0,19.893,19.9363,19.8497,19.9291,355900.0
2010-02-16 13:00:00,27.61,27.63,27.55,27.59,184800.0,19.9291,19.9435,19.8858,19.9146,184800.0
2010-02-16 13:10:00,27.59,27.7,27.59,27.66,277900.0,19.9146,19.994,19.9146,19.9652,277900.0
2010-02-16 13:20:00,27.65,27.77,27.65,27.75,375000.0,19.958,20.0446,19.958,20.0301,375000.0
2010-02-16 13:30:00,27.76,27.76,27.65,27.71,365500.0,20.0374,20.0374,19.958,20.0013,365500.0
2010-02-16 13:40:00,27.71,27.75,27.67,27.74,150200.0,20.0013,20.0301,19.9724,20.0229,150200.0
2010-02-16 13:50:00,27.74,27.76,27.72,27.73,111300.0,20.0229,20.0374,20.0085,20.0157,111300.0
2010-02-16 14:00:00,27.74,27.75,27.63,27.64,148800.0,20.0229,20.0301,19.9435,19.9507,148800.0
2010-02-16 14:10:00,27.63,27.69,27.63,27.65,141800.0,19.9435,19.9868,19.9435,19.958,141800.0
2010-02-16 14:20:00,27.65,27.72,27.62,27.69,387200.0,19.958,20.0085,19.9363,19.9868,387200.0
2010-02-16 14:30:00,27.7,27.71,27.63,27.63,545500.0,19.994,20.0013,19.9435,19.9435,545500.0
2010-02-16 14:40:00,27.63,27.69,27.63,27.67,143700.0,19.9435,19.9868,19.9435,19.9724,143700.0
2010-02-16 14:50:00,27.67,27.72,27.66,27.72,282300.0,19.9724,20.0085,19.9652,20.0085,282300.0
2010-02-16 15:00:00,27.71,27.77,27.7,27.75,380700.0,20.0013,20.0446,19.994,20.0301,380700.0
2010-02-16 15:10:00,27.75,27.82,27.75,27.82,439200.0,20.0301,20.0807,20.0301,20.0807,439200.0
2010-02-16 15:20:00,27.82,27.89,27.78,27.88,624600.0,20.0807,20.1312,20.0518,20.124,624600.0
2010-02-16 15:30:00,27.89,27.93,27.85,27.86,840400.0,20.1312,20.1601,20.1023,20.1095,840400.0
2010-02-16 15:40:00,27.86,27.9,27.81,27.83,835200.0,20.1095,20.1384,20.0734,20.0879,835200.0
2010-02-16 15:50:00,27.82,27.85,27.77,27.81,1098500.0,20.0807,20.1023,20.0446,20.0734,1098500.0
2010-02-17 09:30:00,27.9,27.96,27.73,27.76,777700.0,20.1384,20.1817,20.0157,20.0374,777700.0
2010-02-17 09:40:00,27.76,27.8,27.57,27.75,557400.0,20.0374,20.0662,19.9002,20.0301,557400.0
2010-02-17 09:50:00,27.75,27.79,27.6,27.63,389400.0,20.0301,20.059,19.9219,19.9435,389400.0
2010-02-17 10:00:00,27.64,27.71,27.62,27.68,635400.0,19.9507,20.0013,19.9363,19.9796,635400.0
2010-02-17 10:10:00,27.68,27.8,27.66,27.75,430100.0,19.9796,20.0662,19.9652,20.0301,430100.0
2010-02-17 10:20:00,27.75,27.8,27.65,27.72,477800.0,20.0301,20.0662,19.958,20.0085,477800.0
2010-02-17 10:30:00,27.73,27.79,27.7,27.76,359100.0,20.0157,20.059,19.994,20.0374,359100.0
2010-02-17 10:40:00,27.75,27.79,27.71,27.79,349400.0,20.0301,20.059,20.0013,20.059,349400.0
2010-02-17 10:50:00,27.79,27.8,27.72,27.75,306800.0,20.059,20.0662,20.0085,20.0301,306800.0
2010-02-17 11:00:00,27.74,27.76,27.68,27.68,390600.0,20.0229,20.0374,19.9796,19.9796,390600.0
2010-02-17 11:10:00,27.68,27.74,27.65,27.67,216400.0,19.9796,20.0229,19.958,19.9724,216400.0
2010-02-17 11:20:00,27.66,27.66,27.53,27.55,441100.0,19.9652,19.9652,19.8713,19.8858,441100.0
2010-02-17 11:30:00,27.55,27.55,27.43,27.52,513300.0,19.8858,19.8858,19.7992,19.8641,513300.0
2010-02-17 11:40:00,27.51,27.52,27.44,27.47,443100.0,19.8569,19.8641,19.8064,19.828,443100.0
2010-02-17 11:50:00,27.47,27.5,27.45,27.48,255000.0,19.828,19.8497,19.8136,19.8352,255000.0
2010-02-17 12:00:00,27.48,27.57,27.48,27.57,360300.0,19.8352,19.9002,19.8352,19.9002,360300.0
2010-02-17 12:10:00,27.56,27.64,27.56,27.61,435700.0,19.893,19.9507,19.893,19.9291,435700.0
2010-02-17 12:20:00,27.62,27.62,27.53,27.53,237100.0,19.9363,19.9363,19.8713,19.8713,237100.0
2010-02-17 12:30:00,27.53,27.55,27.48,27.49,183200.0,19.8713,19.8858,19.8352,19.8425,183200.0
2010-02-17 12:40:00,27.49,27.5,27.47,27.5,170900.0,19.8425,19.8497,19.828,19.8497,170900.0
2010-02-17 12:50:00,27.49,27.54,27.48,27.53,83600.0,19.8425,19.8786,19.8352,19.8713,83600.0
2010-02-17 13:00:00,27.54,27.55,27.5,27.55,211500.0,19.8786,19.8858,19.8497,19.8858,211500.0
2010-02-17 13:10:00,27.55,27.55,27.48,27.51,176900.0,19.8858,19.8858,19.8352,19.8569,176900.0
2010-02-17 13:20:00,27.51,27.52,27.46,27.47,151500.0,19.8569,19.8641,19.8208,19.828,151500.0
2010-02-17 13:30:00,27.47,27.47,27.39,27.42,312900.0,19.828,19.828,19.7703,19.7919,312900.0
2010-02-17 13:40:00,27.43,27.45,27.39,27.39,305100.0,19.7992,19.8136,19.7703,19.7703,305100.0
2010-02-17 13:50:00,27.39,27.4,27.31,27.38,472300.0,19.7703,19.7775,19.7125,19.7631,472300.0
2010-02-17 14:00:00,27.38,27.38,27.28,27.36,442700.0,19.7631,19.7631,19.6909,19.7486,442700.0
2010-02-17 14:10:00,27.36,27.37,27.28,27.29,301200.0,19.7486,19.7558,19.6909,19.6981,301200.0
2010-02-17 14:20:00,27.29,27.31,27.23,27.29,289300.0,19.6981,19.7125,19.6548,19.6981,289300.0
2010-02-17 14:30:00,27.29,27.36,27.28,27.35,145500.0,19.6981,19.7486,19.6909,19.7414,145500.0
2010-02-17 14:40:00,27.36,27.38,27.34,27.34,207900.0,19.7486,19.7631,19.7342,19.7342,207900.0
2010-02-17 14:50:00,27.34,27.41,27.32,27.4,249100.0,19.7342,19.7847,19.7198,19.7775,249100.0
2010-02-17 15:00:00,27.41,27.43,27.39,27.41,169400.0,19.7847,19.7992,19.7703,19.7847,169400.0
2010-02-17 15:10:00,27.42,27.52,27.41,27.49,322500.0,19.7919,19.8641,19.7847,19.8425,322500.0
2010-02-17 15:20:00,27.49,27.51,27.38,27.39,546900.0,19.8425,19.8569,19.7631,19.7703,546900.0
2010-02-17 15:30:00,27.39,27.39,27.34,27.34,521800.0,19.7703,19.7703,19.7342,19.7342,521800.0
2010-02-17 15:40:00,27.35,27.38,27.27,27.28,871000.0,19.7414,19.7631,19.6837,19.6909,871000.0
2010-02-17 15:50:00,27.27,27.41,27.27,27.37,1212000.0,19.6837,19.7847,19.6837,19.7558,1212000.0
2010-02-18 09:30:00,27.23,27.43,27.2,27.35,535600.0,19.6548,19.7992,19.6331,19.7414,535600.0
2010-02-18 09:40:00,27.35,27.38,27.24,27.33,306600.0,19.7414,19.7631,19.662,19.727,306600.0
2010-02-18 09:50:00,27.32,27.42,27.28,27.3,242100.0,19.7198,19.7919,19.6909,19.7053,242100.0
2010-02-18 10:00:00,27.3,27.41,27.29,27.41,298800.0,19.7053,19.7847,19.6981,19.7847,298800.0
2010-02-18 10:10:00,27.41,27.49,27.38,27.4,517700.0,19.7847,19.8425,19.7631,19.7775,517700.0
2010-02-18 10:20:00,27.41,27.41,27.26,27.28,372900.0,19.7847,19.7847,19.6764,19.6909,372900.0
2010-02-18 10:30:00,27.27,27.35,27.25,27.34,242800.0,19.6837,19.7414,19.6692,19.7342,242800.0
2010-02-18 10:40:00,27.34,27.35,27.31,27.34,218500.0,19.7342,19.7414,19.7125,19.7342,218500.0
2010-02-18 10:50:00,27.34,27.36,27.29,27.29,309900.0,19.7342,19.7486,19.6981,19.6981,309900.0
2010-02-18 11:00:00,27.3,27.33,27.27,27.32,203800.0,19.7053,19.727,19.6837,19.7198,203800.0
2010-02-18 11:10:00,27.32,27.37,27.29,27.3,231600.0,19.7198,19.7558,19.6981,19.7053,231600.0
2010-02-18 11:20:00,27.31,27.35,27.3,27.31,158700.0,19.7125,19.7414,19.7053,19.7125,158700.0
2010-02-18 11:30:00,27.31,27.34,27.25,27.27,163400.0,19.7125,19.7342,19.6692,19.6837,163400.0
2010-02-18 11:40:00,27.27,27.3,27.23,27.23,214100.0,19.6837,19.7053,19.6548,19.6548,214100.0
2010-02-18 11:50:00,27.24,27.25,27.17,27.18,189400.0,19.662,19.6692,19.6115,19.6187,189400.0
2010-02-18 12:00:00,27.18,27.21,27.09,27.11,247700.0,19.6187,19.6404,19.5537,19.5682,247700.0
2010-02-18 12:10:00,27.11,27.14,27.04,27.04,362700.0,19.5682,19.5898,19.5177,19.5177,362700.0
2010-02-18 12:20:00,27.05,27.12,27.04,27.08,245800.0,19.5249,19.5754,19.5177,19.5465,245800.0
2010-02-18 12:30:00,27.07,27.1,27.0,27.0,264500.0,19.5393,19.561,19.4888,19.4888,264500.0
2010-02-18 12:40:00,27.01,27.07,27.0,27.04,245200.0,19.496,19.5393,19.4888,19.5177,245200.0
2010-02-18 12:50:00,27.05,27.15,27.03,27.13,200400.0,19.5249,19.597,19.5104,19.5826,200400.0
2010-02-18 13:00:00,27.13,27.17,27.11,27.14,85900.0,19.5826,19.6115,19.5682,19.5898,85900.0
2010-02-18 13:10:00,27.14,27.14,27.08,27.09,96600.0,19.5898,19.5898,19.5465,19.5537,96600.0
2010-02-18 13:20:00,27.1,27.13,27.07,27.1,158300.0,19.561,19.5826,19.5393,19.561,158300.0
2010-02-18 13:30:00,27.1,27.17,27.1,27.13,114200.0,19.561,19.6115,19.561,19.5826,114200.0
2010-02-18 13:40:00,27.12,27.13,27.09,27.11,109900.0,19.5754,19.5826,19.5537,19.5682,109900.0
2010-02-18 13:50:00,27.11,27.19,27.1,27.16,232000.0,19.5682,19.6259,19.561,19.6043,232000.0
2010-02-18 14:00:00,27.16,27.19,27.13,27.15,185900.0,19.6043,19.6259,19.5826,19.597,185900.0
2010-02-18 14:10:00,27.14,27.27,27.12,27.25,223900.0,19.5898,19.6837,19.5754,19.6692,223900.0
2010-02-18 14:20:00,27.25,27.25,27.2,27.21,193200.0,19.6692,19.6692,19.6331,19.6404,193200.0
2010-02-18 14:30:00,27.22,27.29,27.19,27.25,243200.0,19.6476,19.6981,19.6259,19.6692,243200.0
2010-02-18 14:40:00,27.24,27.26,27.22,27.25,211200.0,19.662,19.6764,19.6476,19.6692,211200.0
2010-02-18 14:50:00,27.25,27.31,27.25,27.29,311300.0,19.6692,19.7125,19.6692,19.6981,311300.0
2010-02-18 15:00:00,27.3,27.32,27.22,27.24,384100.0,19.7053,19.7198,19.6476,19.662,384100.0
2010-02-18 15:10:00,27.23,27.27,27.22,27.26,298400.0,19.6548,19.6837,19.6476,19.6764,298400.0
2010-02-18 15:20:00,27.27,27.28,27.15,27.2,444300.0,19.6837,19.6909,19.597,19.6331,444300.0
2010-02-18 15:30:00,27.19,27.25,27.16,27.24,368500.0,19.6259,19.6692,19.6043,19.662,368500.0
2010-02-18 15:40:00,27.24,27.32,27.24,27.27,665500.0,19.662,19.7198,19.662,19.6837,665500.0
2010-02-18 15:50:00,27.28,27.28,27.23,27.25,1175300.0,19.6909,19.6909,19.6548,19.6692,1175300.0
2010-02-19 09:30:00,27.1,27.26,27.06,27.25,1407900.0,19.561,19.6764,19.5321,19.6692,1407900.0
2010-02-19 09:40:00,27.26,27.35,27.07,27.09,847500.0,19.6764,19.7414,19.5393,19.5537,847500.0
2010-02-19 09:50:00,27.1,27.1,26.98,26.98,475000.0,19.561,19.561,19.4743,19.4743,475000.0
2010-02-19 10:00:00,26.98,27.0,26.92,26.96,418500.0,19.4743,19.4888,19.431,19.4599,418500.0
2010-02-19 10:10:00,26.96,27.03,26.94,27.01,271800.0,19.4599,19.5104,19.4455,19.496,271800.0
2010-02-19 10:20:00,27.01,27.14,27.0,27.1,304700.0,19.496,19.5898,19.4888,19.561,304700.0
2010-02-19 10:30:00,27.1,27.12,27.07,27.09,178300.0,19.561,19.5754,19.5393,19.5537,178300.0
2010-02-19 10:40:00,27.09,27.2,27.08,27.2,215300.0,19.5537,19.6331,19.5465,19.6331,215300.0
2010-02-19 10:50:00,27.19,27.2,27.13,27.17,187200.0,19.6259,19.6331,19.5826,19.6115,187200.0
2010-02-19 11:00:00,27.16,27.23,27.12,27.22,226100.0,19.6043,19.6548,19.5754,19.6476,226100.0
2010-02-19 11:10:00,27.23,27.34,27.13,27.24,503900.0,19.6548,19.7342,19.5826,19.662,503900.0
2010-02-19 11:20:00,27.24,27.33,27.24,27.32,243500.0,19.662,19.727,19.662,19.7198,243500.0
2010-02-19 11:30:00,27.31,27.33,27.25,27.31,298000.0,19.7125,19.727,19.6692,19.7125,298000.0
2010-02-19 11:40:00,27.31,27.32,27.25,27.25,129100.0,19.7125,19.7198,19.6692,19.6692,129100.0
2010-02-19 11:50:00,27.25,27.32,27.25,27.32,202700.0,19.6692,19.7198,19.6692,19.7198,202700.0
2010-02-19 12:00:00,27.32,27.45,27.31,27.44,311500.0,19.7198,19.8136,19.7125,19.8064,311500.0
2010-02-19 12:10:00,27.44,27.44,27.36,27.42,215600.0,19.8064,19.8064,19.7486,19.7919,215600.0
2010-02-19 12:20:00,27.42,27.5,27.41,27.44,308100.0,19.7919,19.8497,19.7847,19.8064,308100.0
2010-02-19 12:30:00,27.44,27.45,27.32,27.32,134800.0,19.8064,19.8136,19.7198,19.7198,134800.0
2010-02-19 12:40:00,27.33,27.34,27.29,27.33,137700.0,19.727,19.7342,19.6981,19.727,137700.0
2010-02-19 12:50:00,27.33,27.37,27.29,27.37,95800.0,19.727,19.7558,19.6981,19.7558,95800.0
2010-02-19 13:00:00,27.38,27.38,27.33,27.35,108500.0,19.7631,19.7631,19.727,19.7414,108500.0
2010-02-19 13:10:00,27.35,27.37,27.27,27.27,108300.0,19.7414,19.7558,19.6837,19.6837,108300.0
2010-02-19 13:20:00,27.27,27.31,27.23,27.25,262700.0,19.6837,19.7125,19.6548,19.6692,262700.0
2010-02-19 13:30:00,27.25,27.25,27.22,27.24,276600.0,19.6692,19.6692,19.6476,19.662,276600.0
2010-02-19 13:40:00,27.24,27.29,27.24,27.27,130700.0,19.662,19.6981,19.662,19.6837,130700.0
2010-02-19 13:50:00,27.27,27.28,27.23,27.25,150800.0,19.6837,19.6909,19.6548,19.6692,150800.0
2010-02-19 14:00:00,27.24,27.27,27.24,27.24,91500.0,19.662,19.6837,19.662,19.662,91500.0
2010-02-19 14:10:00,27.24,27.32,27.23,27.29,225400.0,19.662,19.7198,19.6548,19.6981,225400.0
2010-02-19 14:20:00,27.29,27.3,27.26,27.28,108400.0,19.6981,19.7053,19.6764,19.6909,108400.0
2010-02-19 14:30:00,27.27,27.32,27.27,27.32,129700.0,19.6837,19.7198,19.6837,19.7198,129700.0
2010-02-19 14:40:00,27.32,27.35,27.29,27.35,130100.0,19.7198,19.7414,19.6981,19.7414,130100.0
2010-02-19 14:50:00,27.34,27.4,27.34,27.37,249500.0,19.7342,19.7775,19.7342,19.7558,249500.0
2010-02-19 15:00:00,27.37,27.38,27.33,27.35,166800.0,19.7558,19.7631,19.727,19.7414,166800.0
2010-02-19 15:10:00,27.35,27.36,27.27,27.31,218200.0,19.7414,19.7486,19.6837,19.7125,218200.0
2010-02-19 15:20:00,27.31,27.33,27.3,27.31,102800.0,19.7125,19.727,19.7053,19.7125,102800.0
2010-02-19 15:30:00,27.32,27.41,27.32,27.41,454900.0,19.7198,19.7847,19.7198,19.7847,454900.0
2010-02-19 15:40:00,27.4,27.47,27.4,27.44,510300.0,19.7775,19.828,19.7775,19.8064,510300.0
2010-02-19 15:50:00,27.44,27.45,27.34,27.4,934300.0,19.8064,19.8136,19.7342,19.7775,934300.0
2010-02-22 09:30:00,27.52,27.57,27.37,27.53,427700.0,19.8641,19.9002,19.7558,19.8713,427700.0
2010-02-22 09:40:00,27.53,27.54,27.39,27.39,397400.0,19.8713,19.8786,19.7703,19.7703,397400.0
2010-02-22 09:50:00,27.39,27.53,27.32,27.49,346100.0,19.7703,19.8713,19.7198,19.8425,346100.0
2010-02-22 10:00:00,27.5,27.5,27.36,27.36,241300.0,19.8497,19.8497,19.7486,19.7486,241300.0
2010-02-22 10:10:00,27.37,27.46,27.34,27.44,458200.0,19.7558,19.8208,19.7342,19.8064,458200.0
2010-02-22 10:20:00,27.44,27.64,27.44,27.57,511000.0,19.8064,19.9507,19.8064,19.9002,511000.0
2010-02-22 10:30:00,27.58,27.61,27.49,27.51,238900.0,19.9074,19.9291,19.8425,19.8569,238900.0
2010-02-22 10:40:00,27.51,27.57,27.51,27.52,155800.0,19.8569,19.9002,19.8569,19.8641,155800.0
2010-02-22 10:50:00,27.52,27.52,27.37,27.39,250400.0,19.8641,19.8641,19.7558,19.7703,250400.0
2010-02-22 11:00:00,27.39,27.4,27.36,27.38,158600.0,19.7703,19.7775,19.7486,19.7631,158600.0
2010-02-22 11:10:00,27.38,27.45,27.36,27.45,213000.0,19.7631,19.8136,19.7486,19.8136,213000.0
2010-02-22 11:20:00,27.46,27.5,27.41,27.41,243800.0,19.8208,19.8497,19.7847,19.7847,243800.0
2010-02-22 11:30:00,27.41,27.42,27.35,27.39,194200.0,19.7847,19.7919,19.7414,19.7703,194200.0
2010-02-22 11:40:00,27.39,27.41,27.38,27.39,320900.0,19.7703,19.7847,19.7631,19.7703,320900.0
2010-02-22 11:50:00,27.4,27.4,27.33,27.33,197500.0,19.7775,19.7775,19.727,19.727,197500.0
2010-02-22 12:00:00,27.33,27.38,27.31,27.36,232400.0,19.727,19.7631,19.7125,19.7486,232400.0
2010-02-22 12:10:00,27.37,27.41,27.33,27.34,188800.0,19.7558,19.7847,19.727,19.7342,188800.0
2010-02-22 12:20:00,27.34,27.39,27.33,27.36,142500.0,19.7342,19.7703,19.727,19.7486,142500.0
2010-02-22 12:30:00,27.36,27.41,27.34,27.39,130300.0,19.7486,19.7847,19.7342,19.7703,130300.0
2010-02-22 12:40:00,27.39,27.43,27.37,27.41,177800.0,19.7703,19.7992,19.7558,19.7847,177800.0
2010-02-22 12:50:00,27.41,27.42,27.39,27.41,77100.0,19.7847,19.7919,19.7703,19.7847,77100.0
2010-02-22 13:00:00,27.41,27.44,27.39,27.42,120500.0,19.7847,19.8064,19.7703,19.7919,120500.0
2010-02-22 13:10:00,27.43,27.43,27.39,27.43,211400.0,19.7992,19.7992,19.7703,19.7992,211400.0
2010-02-22 13:20:00,27.43,27.49,27.42,27.49,275100.0,19.7992,19.8425,19.7919,19.8425,275100.0
2010-02-22 13:30:00,27.48,27.48,27.43,27.45,143200.0,19.8352,19.8352,19.7992,19.8136,143200.0
2010-02-22 13:40:00,27.46,27.48,27.43,27.45,334200.0,19.8208,19.8352,19.7992,19.8136,334200.0
2010-02-22 13:50:00,27.44,27.45,27.42,27.43,100300.0,19.8064,19.8136,19.7919,19.7992,100300.0
2010-02-22 14:00:00,27.44,27.46,27.41,27.42,168100.0,19.8064,19.8208,19.7847,19.7919,168100.0
2010-02-22 14:10:00,27.42,27.45,27.4,27.45,233000.0,19.7919,19.8136,19.7775,19.8136,233000.0
2010-02-22 14:20:00,27.45,27.46,27.43,27.44,187300.0,19.8136,19.8208,19.7992,19.8064,187300.0
2010-02-22 14:30:00,27.44,27.49,27.44,27.49,198400.0,19.8064,19.8425,19.8064,19.8425,198400.0
2010-02-22 14:40:00,27.48,27.57,27.47,27.57,316600.0,19.8352,19.9002,19.828,19.9002,316600.0
2010-02-22 14:50:00,27.57,27.59,27.53,27.54,305100.0,19.9002,19.9146,19.8713,19.8786,305100.0
2010-02-22 15:00:00,27.54,27.56,27.51,27.54,215700.0,19.8786,19.893,19.8569,19.8786,215700.0
2010-02-22 15:10:00,27.54,27.77,27.53,27.76,645100.0,19.8786,20.0446,19.8713,20.0374,645100.0
2010-02-22 15:20:00,27.76,27.87,27.76,27.84,822800.0,20.0374,20.1167,20.0374,20.0951,822800.0
2010-02-22 15:30:00,27.85,27.85,27.73,27.81,1313400.0,20.1023,20.1023,20.0157,20.0734,1313400.0
2010-02-22 15:40:00,27.81,27.82,27.69,27.75,1068400.0,20.0734,20.0807,19.9868,20.0301,1068400.0
2010-02-22 15:50:00,27.75,27.76,27.71,27.72,1577900.0,20.0301,20.0374,20.0013,20.0085,1577900.0
2010-02-23 09:30:00,27.64,28.25,27.64,28.25,1613900.0,19.9507,20.391,19.9507,20.391,1613900.0
2010-02-23 09:40:00,28.25,28.42,28.22,28.27,1396500.0,20.391,20.5137,20.3694,20.4055,1396500.0
2010-02-23 09:50:00,28.26,28.29,28.13,28.13,806400.0,20.3983,20.4199,20.3044,20.3044,806400.0
2010-02-23 10:00:00,28.13,28.21,27.93,28.17,1418400.0,20.3044,20.3622,20.1601,20.3333,1418400.0
2010-02-23 10:10:00,28.16,28.16,27.79,27.85,1055600.0,20.3261,20.3261,20.059,20.1023,1055600.0
2010-02-23 10:20:00,27.86,27.87,27.76,27.84,565400.0,20.1095,20.1167,20.0374,20.0951,565400.0
2010-02-23 10:30:00,27.84,27.88,27.7,27.87,592800.0,20.0951,20.124,19.994,20.1167,592800.0
2010-02-23 10:40:00,27.86,27.95,27.84,27.87,486800.0,20.1095,20.1745,20.0951,20.1167,486800.0
2010-02-23 10:50:00,27.87,27.94,27.8,27.92,293200.0,20.1167,20.1673,20.0662,20.1528,293200.0
2010-02-23 11:00:00,27.91,27.96,27.85,27.87,299500.0,20.1456,20.1817,20.1023,20.1167,299500.0
2010-02-23 11:10:00,27.86,27.86,27.72,27.77,369500.0,20.1095,20.1095,20.0085,20.0446,369500.0
2010-02-23 11:20:00,27.78,27.87,27.76,27.86,563300.0,20.0518,20.1167,20.0374,20.1095,563300.0
2010-02-23 11:30:00,27.85,27.96,27.85,27.9,271900.0,20.1023,20.1817,20.1023,20.1384,271900.0
2010-02-23 11:40:00,27.9,27.91,27.85,27.85,165000.0,20.1384,20.1456,20.1023,20.1023,165000.0
2010-02-23 11:50:00,27.86,27.86,27.74,27.78,211200.0,20.1095,20.1095,20.0229,20.0518,211200.0
2010-02-23 12:00:00,27.78,27.79,27.7,27.73,205400.0,20.0518,20.059,19.994,20.0157,205400.0
2010-02-23 12:10:00,27.73,27.78,27.61,27.61,356000.0,20.0157,20.0518,19.9291,19.9291,356000.0
2010-02-23 12:20:00,27.62,27.62,27.51,27.59,293900.0,19.9363,19.9363,19.8569,19.9146,293900.0
2010-02-23 12:30:00,27.6,27.63,27.53,27.56,161000.0,19.9219,19.9435,19.8713,19.893,161000.0
2010-02-23 12:40:00,27.56,27.57,27.38,27.43,381900.0,19.893,19.9002,19.7631,19.7992,381900.0
2010-02-23 12:50:00,27.44,27.48,27.42,27.48,138900.0,19.8064,19.8352,19.7919,19.8352,138900.0
2010-02-23 13:00:00,27.48,27.51,27.44,27.46,184700.0,19.8352,19.8569,19.8064,19.8208,184700.0
2010-02-23 13:10:00,27.46,27.49,27.4,27.41,185500.0,19.8208,19.8425,19.7775,19.7847,185500.0
2010-02-23 13:20:00,27.43,27.55,27.42,27.51,207900.0,19.7992,19.8858,19.7919,19.8569,207900.0
2010-02-23 13:30:00,27.5,27.51,27.44,27.45,123600.0,19.8497,19.8569,19.8064,19.8136,123600.0
2010-02-23 13:40:00,27.44,27.45,27.25,27.34,566600.0,19.8064,19.8136,19.6692,19.7342,566600.0
2010-02-23 13:50:00,27.34,27.37,27.18,27.2,503800.0,19.7342,19.7558,19.6187,19.6331,503800.0
2010-02-23 14:00:00,27.18,27.2,27.1,27.18,910100.0,19.6187,19.6331,19.561,19.6187,910100.0
2010-02-23 14:10:00,27.18,27.26,27.17,27.19,466100.0,19.6187,19.6764,19.6115,19.6259,466100.0
2010-02-23 14:20:00,27.18,27.31,27.18,27.29,320700.0,19.6187,19.7125,19.6187,19.6981,320700.0
2010-02-23 14:30:00,27.29,27.37,27.24,27.33,317100.0,19.6981,19.7558,19.662,19.727,317100.0
2010-02-23 14:40:00,27.33,27.4,27.29,27.3,238600.0,19.727,19.7775,19.6981,19.7053,238600.0
2010-02-23 14:50:00,27.29,27.38,27.29,27.31,299700.0,19.6981,19.7631,19.6981,19.7125,299700.0
2010-02-23 15:00:00,27.3,27.34,27.25,27.25,374900.0,19.7053,19.7342,19.6692,19.6692,374900.0
2010-02-23 15:10:00,27.25,27.38,27.22,27.37,434500.0,19.6692,19.7631,19.6476,19.7558,434500.0
2010-02-23 15:20:00,27.38,27.44,27.34,27.39,713600.0,19.7631,19.8064,19.7342,19.7703,713600.0
2010-02-23 15:30:00,27.4,27.4,27.25,27.3,410100.0,19.7775,19.7775,19.6692,19.7053,410100.0
2010-02-23 15:40:00,27.3,27.3,27.18,27.19,629300.0,19.7053,19.7053,19.6187,19.6259,629300.0
2010-02-23 15:50:00,27.2,27.2,27.1,27.15,1622200.0,19.6331,19.6331,19.561,19.597,1622200.0
2010-02-24 09:30:00,27.27,27.29,27.09,27.21,664200.0,19.6837,19.6981,19.5537,19.6404,664200.0
2010-02-24 09:40:00,27.21,27.34,27.17,27.33,408600.0,19.6404,19.7342,19.6115,19.727,408600.0
2010-02-24 09:50:00,27.33,27.56,27.32,27.53,1018700.0,19.727,19.893,19.7198,19.8713,1018700.0
2010-02-24 10:00:00,27.53,27.65,27.45,27.49,1460600.0,19.8713,19.958,19.8136,19.8425,1460600.0
2010-02-24 10:10:00,27.5,27.5,27.4,27.45,1044600.0,19.8497,19.8497,19.7775,19.8136,1044600.0
2010-02-24 10:20:00,27.46,27.51,27.37,27.48,529900.0,19.8208,19.8569,19.7558,19.8352,529900.0
2010-02-24 10:30:00,27.47,27.69,27.47,27.66,949900.0,19.828,19.9868,19.828,19.9652,949900.0
2010-02-24 10:40:00,27.66,27.82,27.66,27.79,654100.0,19.9652,20.0807,19.9652,20.059,654100.0
2010-02-24 10:50:00,27.78,27.79,27.69,27.74,344900.0,20.0518,20.059,19.9868,20.0229,344900.0
2010-02-24 11:00:00,27.75,27.8,27.69,27.76,366700.0,20.0301,20.0662,19.9868,20.0374,366700.0
2010-02-24 11:10:00,27.75,27.76,27.64,27.65,255900.0,20.0301,20.0374,19.9507,19.958,255900.0
2010-02-24 11:20:00,27.65,27.69,27.63,27.66,363200.0,19.958,19.9868,19.9435,19.9652,363200.0
2010-02-24 11:30:00,27.66,27.68,27.57,27.68,875700.0,19.9652,19.9796,19.9002,19.9796,875700.0
2010-02-24 11:40:00,27.68,27.74,27.67,27.73,329600.0,19.9796,20.0229,19.9724,20.0157,329600.0
2010-02-24 11:50:00,27.73,27.91,27.73,27.89,651700.0,20.0157,20.1456,20.0157,20.1312,651700.0
2010-02-24 12:00:00,27.88,27.89,27.83,27.84,412900.0,20.124,20.1312,20.0879,20.0951,412900.0
2010-02-24 12:10:00,27.83,27.83,27.75,27.79,485100.0,20.0879,20.0879,20.0301,20.059,485100.0
2010-02-24 12:20:00,27.79,27.82,27.73,27.74,229200.0,20.059,20.0807,20.0157,20.0229,229200.0
2010-02-24 12:30:00,27.75,27.75,27.7,27.74,215100.0,20.0301,20.0301,19.994,20.0229,215100.0
2010-02-24 12:40:00,27.74,27.78,27.72,27.74,176200.0,20.0229,20.0518,20.0085,20.0229,176200.0
2010-02-24 12:50:00,27.75,27.8,27.67,27.78,414300.0,20.0301,20.0662,19.9724,20.0518,414300.0
2010-02-24 13:00:00,27.78,27.82,27.75,27.82,198300.0,20.0518,20.0807,20.0301,20.0807,198300.0
2010-02-24 13:10:00,27.81,27.95,27.81,27.92,301000.0,20.0734,20.1745,20.0734,20.1528,301000.0
2010-02-24 13:20:00,27.93,27.98,27.92,27.96,448600.0,20.1601,20.1961,20.1528,20.1817,448600.0
2010-02-24 13:30:00,27.95,27.96,27.9,27.93,189800.0,20.1745,20.1817,20.1384,20.1601,189800.0
2010-02-24 13:40:00,27.92,27.92,27.86,27.86,180600.0,20.1528,20.1528,20.1095,20.1095,180600.0
2010-02-24 13:50:00,27.87,27.92,27.86,27.9,141600.0,20.1167,20.1528,20.1095,20.1384,141600.0
2010-02-24 14:00:00,27.9,27.92,27.84,27.84,169200.0,20.1384,20.1528,20.0951,20.0951,169200.0
2010-02-24 14:10:00,27.84,27.86,27.78,27.82,124500.0,20.0951,20.1095,20.0518,20.0807,124500.0
2010-02-24 14:20:00,27.82,27.84,27.78,27.84,158900.0,20.0807,20.0951,20.0518,20.0951,158900.0
2010-02-24 14:30:00,27.83,27.84,27.76,27.76,342300.0,20.0879,20.0951,20.0374,20.0374,342300.0
2010-02-24 14:40:00,27.76,27.82,27.74,27.79,233000.0,20.0374,20.0807,20.0229,20.059,233000.0
2010-02-24 14:50:00,27.8,27.8,27.74,27.75,238300.0,20.0662,20.0662,20.0229,20.0301,238300.0
2010-02-24 15:00:00,27.75,27.8,27.74,27.76,153900.0,20.0301,20.0662,20.0229,20.0374,153900.0
2010-02-24 15:10:00,27.76,27.81,27.76,27.76,206800.0,20.0374,20.0734,20.0374,20.0374,206800.0
2010-02-24 15:20:00,27.76,27.82,27.76,27.81,241000.0,20.0374,20.0807,20.0374,20.0734,241000.0
2010-02-24 15:30:00,27.82,27.82,27.76,27.79,445700.0,20.0807,20.0807,20.0374,20.059,445700.0
2010-02-24 15:40:00,27.79,27.83,27.75,27.75,398700.0,20.059,20.0879,20.0301,20.0301,398700.0
2010-02-24 15:50:00,27.75,27.83,27.72,27.81,860500.0,20.0301,20.0879,20.0085,20.0734,860500.0
2010-02-25 09:30:00,27.31,27.43,27.1,27.29,1126900.0,19.7125,19.7992,19.561,19.6981,1126900.0
2010-02-25 09:40:00,27.28,27.32,27.15,27.26,700500.0,19.6909,19.7198,19.597,19.6764,700500.0
2010-02-25 09:50:00,27.27,27.41,27.26,27.32,568300.0,19.6837,19.7847,19.6764,19.7198,568300.0
2010-02-25 10:00:00,27.31,27.4,27.3,27.31,614200.0,19.7125,19.7775,19.7053,19.7125,614200.0
2010-02-25 10:10:00,27.31,27.39,27.28,27.39,543900.0,19.7125,19.7703,19.6909,19.7703,543900.0
2010-02-25 10:20:00,27.39,27.52,27.37,27.5,519400.0,19.7703,19.8641,19.7558,19.8497,519400.0
2010-02-25 10:30:00,27.51,27.53,27.45,27.51,409200.0,19.8569,19.8713,19.8136,19.8569,409200.0
2010-02-25 10:40:00,27.5,27.56,27.46,27.49,425600.0,19.8497,19.893,19.8208,19.8425,425600.0
2010-02-25 10:50:00,27.49,27.51,27.43,27.44,357500.0,19.8425,19.8569,19.7992,19.8064,357500.0
2010-02-25 11:00:00,27.44,27.44,27.38,27.44,198700.0,19.8064,19.8064,19.7631,19.8064,198700.0
2010-02-25 11:10:00,27.44,27.46,27.39,27.4,326600.0,19.8064,19.8208,19.7703,19.7775,326600.0
2010-02-25 11:20:00,27.4,27.43,27.34,27.42,299600.0,19.7775,19.7992,19.7342,19.7919,299600.0
2010-02-25 11:30:00,27.42,27.43,27.34,27.35,298200.0,19.7919,19.7992,19.7342,19.7414,298200.0
2010-02-25 11:40:00,27.35,27.44,27.35,27.41,160800.0,19.7414,19.8064,19.7414,19.7847,160800.0
2010-02-25 11:50:00,27.42,27.42,27.33,27.35,278900.0,19.7919,19.7919,19.727,19.7414,278900.0
2010-02-25 12:00:00,27.35,27.43,27.34,27.43,271800.0,19.7414,19.7992,19.7342,19.7992,271800.0
2010-02-25 12:10:00,27.43,27.47,27.4,27.41,191400.0,19.7992,19.828,19.7775,19.7847,191400.0
2010-02-25 12:20:00,27.42,27.43,27.37,27.4,188100.0,19.7919,19.7992,19.7558,19.7775,188100.0
2010-02-25 12:30:00,27.39,27.55,27.39,27.53,327900.0,19.7703,19.8858,19.7703,19.8713,327900.0
2010-02-25 12:40:00,27.54,27.57,27.52,27.53,262700.0,19.8786,19.9002,19.8641,19.8713,262700.0
2010-02-25 12:50:00,27.53,27.56,27.47,27.48,186700.0,19.8713,19.893,19.828,19.8352,186700.0
2010-02-25 13:00:00,27.48,27.5,27.39,27.41,174500.0,19.8352,19.8497,19.7703,19.7847,174500.0
2010-02-25 13:10:00,27.4,27.41,27.34,27.37,319600.0,19.7775,19.7847,19.7342,19.7558,319600.0
2010-02-25 13:20:00,27.38,27.4,27.36,27.37,138000.0,19.7631,19.7775,19.7486,19.7558,138000.0
2010-02-25 13:30:00,27.36,27.42,27.36,27.41,134100.0,19.7486,19.7919,19.7486,19.7847,134100.0
2010-02-25 13:40:00,27.41,27.56,27.39,27.55,288700.0,19.7847,19.893,19.7703,19.8858,288700.0
2010-02-25 13:50:00,27.54,27.56,27.52,27.56,275700.0,19.8786,19.893,19.8641,19.893,275700.0
2010-02-25 14:00:00,27.56,27.7,27.56,27.59,554500.0,19.893,19.994,19.893,19.9146,554500.0
2010-02-25 14:10:00,27.59,27.62,27.56,27.59,215200.0,19.9146,19.9363,19.893,19.9146,215200.0
2010-02-25 14:20:00,27.58,27.62,27.5,27.52,251900.0,19.9074,19.9363,19.8497,19.8641,251900.0
2010-02-25 14:30:00,27.51,27.57,27.48,27.54,359900.0,19.8569,19.9002,19.8352,19.8786,359900.0
2010-02-25 14:40:00,27.54,27.58,27.5,27.51,153800.0,19.8786,19.9074,19.8497,19.8569,153800.0
2010-02-25 14:50:00,27.51,27.58,27.48,27.56,304600.0,19.8569,19.9074,19.8352,19.893,304600.0
2010-02-25 15:00:00,27.57,27.67,27.54,27.66,284100.0,19.9002,19.9724,19.8786,19.9652,284100.0
2010-02-25 15:10:00,27.66,27.68,27.55,27.58,484700.0,19.9652,19.9796,19.8858,19.9074,484700.0
2010-02-25 15:20:00,27.58,27.69,27.53,27.67,362500.0,19.9074,19.9868,19.8713,19.9724,362500.0
2010-02-25 15:30:00,27.68,27.75,27.65,27.66,372900.0,19.9796,20.0301,19.958,19.9652,372900.0
2010-02-25 15:40:00,27.66,27.83,27.65,27.77,907600.0,19.9652,20.0879,19.958,20.0446,907600.0
2010-02-25 15:50:00,27.78,27.78,27.68,27.78,799600.0,20.0518,20.0518,19.9796,20.0518,799600.0
2010-02-26 09:30:00,27.73,28.02,27.73,27.86,485100.0,20.0157,20.225,20.0157,20.1095,485100.0
2010-02-26 09:40:00,27.86,27.96,27.76,27.86,419700.0,20.1095,20.1817,20.0374,20.1095,419700.0
2010-02-26 09:50:00,27.86,27.86,27.73,27.74,435200.0,20.1095,20.1095,20.0157,20.0229,435200.0
2010-02-26 10:00:00,27.74,27.8,27.6,27.7,348900.0,20.0229,20.0662,19.9219,19.994,348900.0
2010-02-26 10:10:00,27.69,27.83,27.67,27.82,489100.0,19.9868,20.0879,19.9724,20.0807,489100.0
2010-02-26 10:20:00,27.83,28.06,27.81,28.06,705600.0,20.0879,20.2539,20.0734,20.2539,705600.0
2010-02-26 10:30:00,28.06,28.25,27.96,28.24,1053400.0,20.2539,20.391,20.1817,20.3838,1053400.0
2010-02-26 10:40:00,28.24,28.24,28.06,28.11,545900.0,20.3838,20.3838,20.2539,20.29,545900.0
2010-02-26 10:50:00,28.11,28.14,28.06,28.11,333200.0,20.29,20.3116,20.2539,20.29,333200.0
2010-02-26 11:00:00,28.11,28.21,28.1,28.19,378500.0,20.29,20.3622,20.2828,20.3477,378500.0
2010-02-26 11:10:00,28.18,28.41,28.04,28.4,949400.0,20.3405,20.5065,20.2395,20.4993,949400.0
2010-02-26 11:20:00,28.4,28.41,28.25,28.28,357100.0,20.4993,20.5065,20.391,20.4127,357100.0
2010-02-26 11:30:00,28.28,28.36,28.27,28.36,246200.0,20.4127,20.4704,20.4055,20.4704,246200.0
2010-02-26 11:40:00,28.35,28.4,28.32,28.32,379000.0,20.4632,20.4993,20.4416,20.4416,379000.0
2010-02-26 11:50:00,28.32,28.33,28.23,28.24,204800.0,20.4416,20.4488,20.3766,20.3838,204800.0
2010-02-26 12:00:00,28.24,28.28,28.17,28.26,795500.0,20.3838,20.4127,20.3333,20.3983,795500.0
2010-02-26 12:10:00,28.25,28.26,28.18,28.21,473900.0,20.391,20.3983,20.3405,20.3622,473900.0
2010-02-26 12:20:00,28.22,28.22,28.14,28.14,266000.0,20.3694,20.3694,20.3116,20.3116,266000.0
2010-02-26 12:30:00,28.14,28.14,28.06,28.06,512600.0,20.3116,20.3116,20.2539,20.2539,512600.0
2010-02-26 12:40:00,28.07,28.12,28.04,28.07,520500.0,20.2611,20.2972,20.2395,20.2611,520500.0
2010-02-26 12:50:00,28.07,28.1,28.04,28.05,344300.0,20.2611,20.2828,20.2395,20.2467,344300.0
2010-02-26 13:00:00,28.06,28.07,28.01,28.02,323400.0,20.2539,20.2611,20.2178,20.225,323400.0
2010-02-26 13:10:00,28.02,28.08,28.01,28.08,182300.0,20.225,20.2683,20.2178,20.2683,182300.0
2010-02-26 13:20:00,28.07,28.16,28.05,28.16,208800.0,20.2611,20.3261,20.2467,20.3261,208800.0
2010-02-26 13:30:00,28.16,28.18,28.11,28.14,217800.0,20.3261,20.3405,20.29,20.3116,217800.0
2010-02-26 13:40:00,28.14,28.16,28.12,28.16,245900.0,20.3116,20.3261,20.2972,20.3261,245900.0
2010-02-26 13:50:00,28.16,28.2,28.15,28.16,278100.0,20.3261,20.3549,20.3189,20.3261,278100.0
2010-02-26 14:00:00,28.16,28.16,28.09,28.13,249400.0,20.3261,20.3261,20.2755,20.3044,249400.0
2010-02-26 14:10:00,28.13,28.19,28.12,28.14,186900.0,20.3044,20.3477,20.2972,20.3116,186900.0
2010-02-26 14:20:00,28.15,28.19,28.14,28.17,203900.0,20.3189,20.3477,20.3116,20.3333,203900.0
2010-02-26 14:30:00,28.17,28.17,28.14,28.14,176100.0,20.3333,20.3333,20.3116,20.3116,176100.0
2010-02-26 14:40:00,28.14,28.2,28.12,28.19,193900.0,20.3116,20.3549,20.2972,20.3477,193900.0
2010-02-26 14:50:00,28.19,28.21,28.16,28.18,393900.0,20.3477,20.3622,20.3261,20.3405,393900.0
2010-02-26 15:00:00,28.18,28.19,28.15,28.16,267600.0,20.3405,20.3477,20.3189,20.3261,267600.0
2010-02-26 15:10:00,28.17,28.24,28.16,28.2,468100.0,20.3333,20.3838,20.3261,20.3549,468100.0
2010-02-26 15:20:00,28.2,28.25,28.19,28.22,390700.0,20.3549,20.391,20.3477,20.3694,390700.0
2010-02-26 15:30:00,28.22,28.24,28.18,28.23,732000.0,20.3694,20.3838,20.3405,20.3766,732000.0
2010-02-26 15:40:00,28.22,28.27,28.18,28.2,831400.0,20.3694,20.4055,20.3405,20.3549,831400.0
2010-02-26 15:50:00,28.2,28.28,28.18,28.18,1310600.0,20.3549,20.4127,20.3405,20.3405,1310600.0
2010-03-01 09:30:00,28.3,28.64,28.18,28.6,758800.0,20.4271,20.6725,20.3405,20.6437,758800.0
2010-03-01 09:40:00,28.59,28.6,28.34,28.38,453300.0,20.6365,20.6437,20.456,20.4849,453300.0
2010-03-01 09:50:00,28.37,28.42,28.34,28.39,293200.0,20.4777,20.5137,20.456,20.4921,293200.0
2010-03-01 10:00:00,28.39,28.46,28.34,28.41,460600.0,20.4921,20.5426,20.456,20.5065,460600.0
2010-03-01 10:10:00,28.41,28.48,28.38,28.4,234200.0,20.5065,20.5571,20.4849,20.4993,234200.0
2010-03-01 10:20:00,28.39,28.42,28.35,28.37,140000.0,20.4921,20.5137,20.4632,20.4777,140000.0
2010-03-01 10:30:00,28.37,28.38,28.26,28.29,190500.0,20.4777,20.4849,20.3983,20.4199,190500.0
2010-03-01 10:40:00,28.3,28.34,28.27,28.27,211700.0,20.4271,20.456,20.4055,20.4055,211700.0
2010-03-01 10:50:00,28.27,28.28,28.18,28.21,314200.0,20.4055,20.4127,20.3405,20.3622,314200.0
2010-03-01 11:00:00,28.22,28.35,28.21,28.35,268800.0,20.3694,20.4632,20.3622,20.4632,268800.0
2010-03-01 11:10:00,28.35,28.39,28.31,28.37,190000.0,20.4632,20.4921,20.4343,20.4777,190000.0
2010-03-01 11:20:00,28.38,28.38,28.32,28.34,138000.0,20.4849,20.4849,20.4416,20.456,138000.0
2010-03-01 11:30:00,28.34,28.38,28.32,28.34,115900.0,20.456,20.4849,20.4416,20.456,115900.0
2010-03-01 11:40:00,28.34,28.34,28.26,28.3,152000.0,20.456,20.456,20.3983,20.4271,152000.0
2010-03-01 11:50:00,28.3,28.31,28.25,28.27,151700.0,20.4271,20.4343,20.391,20.4055,151700.0
2010-03-01 12:00:00,28.27,28.32,28.26,28.28,173300.0,20.4055,20.4416,20.3983,20.4127,173300.0
2010-03-01 12:10:00,28.27,28.29,28.23,28.27,106700.0,20.4055,20.4199,20.3766,20.4055,106700.0
2010-03-01 12:20:00,28.27,28.28,28.23,28.27,119300.0,20.4055,20.4127,20.3766,20.4055,119300.0
2010-03-01 12:30:00,28.27,28.28,28.17,28.18,192700.0,20.4055,20.4127,20.3333,20.3405,192700.0
2010-03-01 12:40:00,28.18,28.24,28.17,28.24,156600.0,20.3405,20.3838,20.3333,20.3838,156600.0
2010-03-01 12:50:00,28.23,28.24,28.18,28.2,147200.0,20.3766,20.3838,20.3405,20.3549,147200.0
2010-03-01 13:00:00,28.2,28.23,28.18,28.23,63600.0,20.3549,20.3766,20.3405,20.3766,63600.0
2010-03-01 13:10:00,28.23,28.25,28.18,28.25,114800.0,20.3766,20.391,20.3405,20.391,114800.0
2010-03-01 13:20:00,28.24,28.26,28.23,28.25,61100.0,20.3838,20.3983,20.3766,20.391,61100.0
2010-03-01 13:30:00,28.26,28.26,28.23,28.25,74500.0,20.3983,20.3983,20.3766,20.391,74500.0
2010-03-01 13:40:00,28.25,28.29,28.24,28.29,96000.0,20.391,20.4199,20.3838,20.4199,96000.0
2010-03-01 13:50:00,28.29,28.31,28.25,28.31,133000.0,20.4199,20.4343,20.391,20.4343,133000.0
2010-03-01 14:00:00,28.31,28.32,28.28,28.29,177100.0,20.4343,20.4416,20.4127,20.4199,177100.0
2010-03-01 14:10:00,28.3,28.35,28.27,28.31,189000.0,20.4271,20.4632,20.4055,20.4343,189000.0
2010-03-01 14:20:00,28.3,28.31,28.26,28.27,59300.0,20.4271,20.4343,20.3983,20.4055,59300.0
2010-03-01 14:30:00,28.28,28.3,28.26,28.27,128400.0,20.4127,20.4271,20.3983,20.4055,128400.0
2010-03-01 14:40:00,28.27,28.31,28.24,28.25,209800.0,20.4055,20.4343,20.3838,20.391,209800.0
2010-03-01 14:50:00,28.26,28.28,28.24,28.27,203500.0,20.3983,20.4127,20.3838,20.4055,203500.0
2010-03-01 15:00:00,28.27,28.28,28.17,28.17,230100.0,20.4055,20.4127,20.3333,20.3333,230100.0
2010-03-01 15:10:00,28.17,28.21,28.14,28.17,341000.0,20.3333,20.3622,20.3116,20.3333,341000.0
2010-03-01 15:20:00,28.17,28.22,28.16,28.18,191700.0,20.3333,20.3694,20.3261,20.3405,191700.0
2010-03-01 15:30:00,28.19,28.24,28.15,28.17,263900.0,20.3477,20.3838,20.3189,20.3333,263900.0
2010-03-01 15:40:00,28.18,28.18,28.11,28.17,333900.0,20.3405,20.3405,20.29,20.3333,333900.0
2010-03-01 15:50:00,28.16,28.22,28.15,28.16,665200.0,20.3261,20.3694,20.3189,20.3261,665200.0
2010-03-02 09:30:00,28.38,28.48,28.33,28.45,560300.0,20.4849,20.5571,20.4488,20.5354,560300.0
2010-03-02 09:40:00,28.44,28.56,28.44,28.48,450900.0,20.5282,20.6148,20.5282,20.5571,450900.0
2010-03-02 09:50:00,28.48,28.58,28.46,28.57,322900.0,20.5571,20.6292,20.5426,20.622,322900.0
2010-03-02 10:00:00,28.58,28.6,28.52,28.55,186000.0,20.6292,20.6437,20.5859,20.6076,186000.0
2010-03-02 10:10:00,28.55,28.55,28.41,28.49,360000.0,20.6076,20.6076,20.5065,20.5643,360000.0
2010-03-02 10:20:00,28.49,28.54,28.43,28.46,341200.0,20.5643,20.6004,20.521,20.5426,341200.0
2010-03-02 10:30:00,28.47,28.62,28.45,28.58,360000.0,20.5498,20.6581,20.5354,20.6292,360000.0
2010-03-02 10:40:00,28.58,28.64,28.56,28.59,220400.0,20.6292,20.6725,20.6148,20.6365,220400.0
2010-03-02 10:50:00,28.59,28.65,28.58,28.64,253800.0,20.6365,20.6798,20.6292,20.6725,253800.0
2010-03-02 11:00:00,28.63,28.73,28.6,28.72,319800.0,20.6653,20.7375,20.6437,20.7303,319800.0
2010-03-02 11:10:00,28.73,28.8,28.7,28.77,289600.0,20.7375,20.788,20.7158,20.7664,289600.0
2010-03-02 11:20:00,28.77,28.79,28.73,28.73,223800.0,20.7664,20.7808,20.7375,20.7375,223800.0
2010-03-02 11:30:00,28.73,28.77,28.71,28.75,237200.0,20.7375,20.7664,20.7231,20.7519,237200.0
2010-03-02 11:40:00,28.74,28.76,28.7,28.72,145500.0,20.7447,20.7592,20.7158,20.7303,145500.0
2010-03-02 11:50:00,28.73,28.79,28.71,28.79,151800.0,20.7375,20.7808,20.7231,20.7808,151800.0
2010-03-02 12:00:00,28.78,28.92,28.77,28.89,468700.0,20.7736,20.8746,20.7664,20.853,468700.0
2010-03-02 12:10:00,28.89,28.92,28.8,28.81,363800.0,20.853,20.8746,20.788,20.7952,363800.0
2010-03-02 12:20:00,28.81,28.82,28.76,28.77,109600.0,20.7952,20.8025,20.7592,20.7664,109600.0
2010-03-02 12:30:00,28.77,28.77,28.71,28.72,136600.0,20.7664,20.7664,20.7231,20.7303,136600.0
2010-03-02 12:40:00,28.73,28.73,28.7,28.72,97800.0,20.7375,20.7375,20.7158,20.7303,97800.0
2010-03-02 12:50:00,28.72,28.73,28.67,28.69,199800.0,20.7303,20.7375,20.6942,20.7086,199800.0
2010-03-02 13:00:00,28.7,28.74,28.7,28.71,120600.0,20.7158,20.7447,20.7158,20.7231,120600.0
2010-03-02 13:10:00,28.71,28.74,28.7,28.7,94600.0,20.7231,20.7447,20.7158,20.7158,94600.0
2010-03-02 13:20:00,28.7,28.71,28.68,28.7,135300.0,20.7158,20.7231,20.7014,20.7158,135300.0
2010-03-02 13:30:00,28.7,28.73,28.7,28.73,58500.0,20.7158,20.7375,20.7158,20.7375,58500.0
2010-03-02 13:40:00,28.73,28.76,28.71,28.72,100800.0,20.7375,20.7592,20.7231,20.7303,100800.0
2010-03-02 13:50:00,28.72,28.86,28.72,28.85,315400.0,20.7303,20.8313,20.7303,20.8241,315400.0
2010-03-02 14:00:00,28.85,28.88,28.81,28.88,275900.0,20.8241,20.8458,20.7952,20.8458,275900.0
2010-03-02 14:10:00,28.88,28.9,28.74,28.76,521200.0,20.8458,20.8602,20.7447,20.7592,521200.0
2010-03-02 14:20:00,28.76,28.76,28.67,28.67,341200.0,20.7592,20.7592,20.6942,20.6942,341200.0
2010-03-02 14:30:00,28.67,28.73,28.64,28.72,340500.0,20.6942,20.7375,20.6725,20.7303,340500.0
2010-03-02 14:40:00,28.73,28.73,28.7,28.7,185000.0,20.7375,20.7375,20.7158,20.7158,185000.0
2010-03-02 14:50:00,28.7,28.71,28.66,28.67,407200.0,20.7158,20.7231,20.687,20.6942,407200.0
2010-03-02 15:00:00,28.68,28.73,28.67,28.73,267800.0,20.7014,20.7375,20.6942,20.7375,267800.0
2010-03-02 15:10:00,28.72,28.76,28.7,28.73,357500.0,20.7303,20.7592,20.7158,20.7375,357500.0
2010-03-02 15:20:00,28.72,28.73,28.65,28.67,385700.0,20.7303,20.7375,20.6798,20.6942,385700.0
2010-03-02 15:30:00,28.67,28.69,28.63,28.67,731300.0,20.6942,20.7086,20.6653,20.6942,731300.0
2010-03-02 15:40:00,28.68,28.7,28.63,28.67,538200.0,20.7014,20.7158,20.6653,20.6942,538200.0
2010-03-02 15:50:00,28.67,28.72,28.65,28.67,1024400.0,20.6942,20.7303,20.6798,20.6942,1024400.0
2010-03-03 09:30:00,28.63,28.85,28.3,28.45,619000.0,20.6653,20.8241,20.4271,20.5354,619000.0
2010-03-03 09:40:00,28.44,28.69,28.41,28.62,471400.0,20.5282,20.7086,20.5065,20.6581,471400.0
2010-03-03 09:50:00,28.63,28.73,28.55,28.73,454700.0,20.6653,20.7375,20.6076,20.7375,454700.0
2010-03-03 10:00:00,28.73,28.8,28.69,28.7,595600.0,20.7375,20.788,20.7086,20.7158,595600.0
2010-03-03 10:10:00,28.7,28.72,28.63,28.7,392300.0,20.7158,20.7303,20.6653,20.7158,392300.0
2010-03-03 10:20:00,28.69,28.78,28.68,28.7,466400.0,20.7086,20.7736,20.7014,20.7158,466400.0
2010-03-03 10:30:00,28.7,28.71,28.63,28.68,446400.0,20.7158,20.7231,20.6653,20.7014,446400.0
2010-03-03 10:40:00,28.67,28.69,28.59,28.59,376600.0,20.6942,20.7086,20.6365,20.6365,376600.0
2010-03-03 10:50:00,28.6,28.61,28.53,28.57,429400.0,20.6437,20.6509,20.5931,20.622,429400.0
2010-03-03 11:00:00,28.57,28.59,28.54,28.55,330400.0,20.622,20.6365,20.6004,20.6076,330400.0
2010-03-03 11:10:00,28.55,28.55,28.45,28.45,328900.0,20.6076,20.6076,20.5354,20.5354,328900.0
2010-03-03 11:20:00,28.45,28.47,28.39,28.44,438700.0,20.5354,20.5498,20.4921,20.5282,438700.0
2010-03-03 11:30:00,28.44,28.49,28.43,28.43,254600.0,20.5282,20.5643,20.521,20.521,254600.0
2010-03-03 11:40:00,28.43,28.44,28.41,28.41,201300.0,20.521,20.5282,20.5065,20.5065,201300.0
2010-03-03 11:50:00,28.41,28.44,28.36,28.44,252600.0,20.5065,20.5282,20.4704,20.5282,252600.0
2010-03-03 12:00:00,28.44,28.46,28.41,28.42,211800.0,20.5282,20.5426,20.5065,20.5137,211800.0
2010-03-03 12:10:00,28.42,28.45,28.42,28.45,335600.0,20.5137,20.5354,20.5137,20.5354,335600.0
2010-03-03 12:20:00,28.44,28.55,28.44,28.54,461300.0,20.5282,20.6076,20.5282,20.6004,461300.0
2010-03-03 12:30:00,28.54,28.72,28.53,28.69,667700.0,20.6004,20.7303,20.5931,20.7086,667700.0
2010-03-03 12:40:00,28.69,28.72,28.63,28.65,318700.0,20.7086,20.7303,20.6653,20.6798,318700.0
2010-03-03 12:50:00,28.65,28.66,28.53,28.53,464200.0,20.6798,20.687,20.5931,20.5931,464200.0
2010-03-03 13:00:00,28.53,28.62,28.53,28.6,244900.0,20.5931,20.6581,20.5931,20.6437,244900.0
2010-03-03 13:10:00,28.61,28.73,28.6,28.73,236500.0,20.6509,20.7375,20.6437,20.7375,236500.0
2010-03-03 13:20:00,28.73,28.77,28.63,28.63,550300.0,20.7375,20.7664,20.6653,20.6653,550300.0
2010-03-03 13:30:00,28.65,28.68,28.51,28.52,599100.0,20.6798,20.7014,20.5787,20.5859,599100.0
2010-03-03 13:40:00,28.53,28.55,28.46,28.48,397700.0,20.5931,20.6076,20.5426,20.5571,397700.0
2010-03-03 13:50:00,28.48,28.58,28.48,28.58,179400.0,20.5571,20.6292,20.5571,20.6292,179400.0
2010-03-03 14:00:00,28.58,28.65,28.57,28.63,239400.0,20.6292,20.6798,20.622,20.6653,239400.0
2010-03-03 14:10:00,28.62,28.66,28.54,28.55,250100.0,20.6581,20.687,20.6004,20.6076,250100.0
2010-03-03 14:20:00,28.55,28.55,28.44,28.45,338300.0,20.6076,20.6076,20.5282,20.5354,338300.0
2010-03-03 14:30:00,28.46,28.5,28.45,28.45,197300.0,20.5426,20.5715,20.5354,20.5354,197300.0
2010-03-03 14:40:00,28.46,28.55,28.32,28.32,400700.0,20.5426,20.6076,20.4416,20.4416,400700.0
2010-03-03 14:50:00,28.32,28.44,28.32,28.41,313900.0,20.4416,20.5282,20.4416,20.5065,313900.0
2010-03-03 15:00:00,28.4,28.43,28.33,28.37,245100.0,20.4993,20.521,20.4488,20.4777,245100.0
2010-03-03 15:10:00,28.37,28.43,28.34,28.42,252100.0,20.4777,20.521,20.456,20.5137,252100.0
2010-03-03 15:20:00,28.41,28.42,28.34,28.35,331400.0,20.5065,20.5137,20.456,20.4632,331400.0
2010-03-03 15:30:00,28.35,28.41,28.3,28.36,652200.0,20.4632,20.5065,20.4271,20.4704,652200.0
2010-03-03 15:40:00,28.36,28.41,28.33,28.41,915300.0,20.4704,20.5065,20.4488,20.5065,915300.0
2010-03-03 15:50:00,28.4,28.43,28.29,28.29,1375800.0,20.4993,20.521,20.4199,20.4199,1375800.0
2010-03-04 09:30:00,28.39,28.74,28.39,28.65,843000.0,20.4921,20.7447,20.4921,20.6798,843000.0
2010-03-04 09:40:00,28.64,28.98,28.64,28.97,1021100.0,20.6725,20.918,20.6725,20.9107,1021100.0
2010-03-04 09:50:00,28.96,29.11,28.95,28.96,1337300.0,20.9035,21.0118,20.8963,20.9035,1337300.0
2010-03-04 10:00:00,28.96,29.09,28.91,28.95,486000.0,20.9035,20.9974,20.8674,20.8963,486000.0
2010-03-04 10:10:00,28.96,29.02,28.94,29.0,507100.0,20.9035,20.9468,20.8891,20.9324,507100.0
2010-03-04 10:20:00,29.0,29.23,29.0,29.21,1067200.0,20.9324,21.0984,20.9324,21.084,1067200.0
2010-03-04 10:30:00,29.21,29.21,28.92,28.93,958800.0,21.084,21.084,20.8746,20.8819,958800.0
2010-03-04 10:40:00,28.94,29.02,28.89,28.97,580200.0,20.8891,20.9468,20.853,20.9107,580200.0
2010-03-04 10:50:00,28.96,29.01,28.93,28.98,253900.0,20.9035,20.9396,20.8819,20.918,253900.0
2010-03-04 11:00:00,28.98,29.09,28.93,29.07,478100.0,20.918,20.9974,20.8819,20.9829,478100.0
2010-03-04 11:10:00,29.07,29.14,29.05,29.05,321700.0,20.9829,21.0334,20.9685,20.9685,321700.0
2010-03-04 11:20:00,29.05,29.06,28.92,28.93,325400.0,20.9685,20.9757,20.8746,20.8819,325400.0
2010-03-04 11:30:00,28.93,28.99,28.86,28.87,543000.0,20.8819,20.9252,20.8313,20.8386,543000.0
2010-03-04 11:40:00,28.87,28.93,28.86,28.91,192500.0,20.8386,20.8819,20.8313,20.8674,192500.0
2010-03-04 11:50:00,28.9,28.98,28.89,28.92,199500.0,20.8602,20.918,20.853,20.8746,199500.0
2010-03-04 12:00:00,28.92,28.92,28.84,28.88,453400.0,20.8746,20.8746,20.8169,20.8458,453400.0
2010-03-04 12:10:00,28.88,28.91,28.87,28.9,142200.0,20.8458,20.8674,20.8386,20.8602,142200.0
2010-03-04 12:20:00,28.91,28.96,28.9,28.92,187800.0,20.8674,20.9035,20.8602,20.8746,187800.0
2010-03-04 12:30:00,28.92,28.95,28.85,28.85,177500.0,20.8746,20.8963,20.8241,20.8241,177500.0
2010-03-04 12:40:00,28.85,28.89,28.8,28.89,248200.0,20.8241,20.853,20.788,20.853,248200.0
2010-03-04 12:50:00,28.9,28.97,28.88,28.9,314300.0,20.8602,20.9107,20.8458,20.8602,314300.0
2010-03-04 13:00:00,28.9,28.93,28.88,28.93,53200.0,20.8602,20.8819,20.8458,20.8819,53200.0
2010-03-04 13:10:00,28.93,29.03,28.93,29.0,550400.0,20.8819,20.954,20.8819,20.9324,550400.0
2010-03-04 13:20:00,29.0,29.1,28.98,29.04,647600.0,20.9324,21.0046,20.918,20.9613,647600.0
2010-03-04 13:30:00,29.05,29.1,29.01,29.03,207300.0,20.9685,21.0046,20.9396,20.954,207300.0
2010-03-04 13:40:00,29.03,29.03,28.95,28.95,298500.0,20.954,20.954,20.8963,20.8963,298500.0
2010-03-04 13:50:00,28.95,28.96,28.91,28.94,251900.0,20.8963,20.9035,20.8674,20.8891,251900.0
2010-03-04 14:00:00,28.94,29.05,28.93,29.03,438400.0,20.8891,20.9685,20.8819,20.954,438400.0
2010-03-04 14:10:00,29.03,29.04,28.97,28.98,220300.0,20.954,20.9613,20.9107,20.918,220300.0
2010-03-04 14:20:00,28.98,28.98,28.92,28.94,119600.0,20.918,20.918,20.8746,20.8891,119600.0
2010-03-04 14:30:00,28.95,28.98,28.94,28.97,183100.0,20.8963,20.918,20.8891,20.9107,183100.0
2010-03-04 14:40:00,28.97,29.08,28.97,29.05,344000.0,20.9107,20.9901,20.9107,20.9685,344000.0
2010-03-04 14:50:00,29.05,29.19,29.04,29.15,723400.0,20.9685,21.0695,20.9613,21.0407,723400.0
2010-03-04 15:00:00,29.16,29.16,29.05,29.1,471200.0,21.0479,21.0479,20.9685,21.0046,471200.0
2010-03-04 15:10:00,29.11,29.11,29.01,29.02,658300.0,21.0118,21.0118,20.9396,20.9468,658300.0
2010-03-04 15:20:00,29.02,29.11,29.0,29.1,341200.0,20.9468,21.0118,20.9324,21.0046,341200.0
2010-03-04 15:30:00,29.11,29.23,29.11,29.13,1304400.0,21.0118,21.0984,21.0118,21.0262,1304400.0
2010-03-04 15:40:00,29.13,29.28,29.13,29.21,1037700.0,21.0262,21.1345,21.0262,21.084,1037700.0
2010-03-04 15:50:00,29.22,29.24,29.19,29.22,1200100.0,21.0912,21.1056,21.0695,21.0912,1200100.0
2010-03-05 09:30:00,29.53,29.58,29.31,29.32,1079700.0,21.3149,21.351,21.1562,21.1634,1079700.0
2010-03-05 09:40:00,29.32,29.43,29.3,29.37,434600.0,21.1634,21.2428,21.1489,21.1995,434600.0
2010-03-05 09:50:00,29.37,29.43,29.28,29.32,428500.0,21.1995,21.2428,21.1345,21.1634,428500.0
2010-03-05 10:00:00,29.32,29.37,29.27,29.36,415700.0,21.1634,21.1995,21.1273,21.1922,415700.0
2010-03-05 10:10:00,29.35,29.47,29.33,29.42,350200.0,21.185,21.2716,21.1706,21.2355,350200.0
2010-03-05 10:20:00,29.43,29.55,29.39,29.54,561300.0,21.2428,21.3294,21.2139,21.3222,561300.0
2010-03-05 10:30:00,29.54,29.69,29.53,29.67,635600.0,21.3222,21.4304,21.3149,21.416,635600.0
2010-03-05 10:40:00,29.68,29.75,29.62,29.72,364700.0,21.4232,21.4737,21.3799,21.4521,364700.0
2010-03-05 10:50:00,29.73,29.74,29.66,29.7,425700.0,21.4593,21.4665,21.4088,21.4377,425700.0
2010-03-05 11:00:00,29.71,29.73,29.61,29.63,263500.0,21.4449,21.4593,21.3727,21.3871,263500.0
2010-03-05 11:10:00,29.63,29.64,29.58,29.59,248400.0,21.3871,21.3943,21.351,21.3583,248400.0
2010-03-05 11:20:00,29.59,29.59,29.47,29.48,438900.0,21.3583,21.3583,21.2716,21.2789,438900.0
2010-03-05 11:30:00,29.48,29.51,29.42,29.43,284900.0,21.2789,21.3005,21.2355,21.2428,284900.0
2010-03-05 11:40:00,29.43,29.51,29.4,29.46,414900.0,21.2428,21.3005,21.2211,21.2644,414900.0
2010-03-05 11:50:00,29.47,29.47,29.37,29.4,284200.0,21.2716,21.2716,21.1995,21.2211,284200.0
2010-03-05 12:00:00,29.39,29.45,29.39,29.41,223800.0,21.2139,21.2572,21.2139,21.2283,223800.0
2010-03-05 12:10:00,29.41,29.42,29.37,29.41,164300.0,21.2283,21.2355,21.1995,21.2283,164300.0
2010-03-05 12:20:00,29.41,29.41,29.35,29.41,225800.0,21.2283,21.2283,21.185,21.2283,225800.0
2010-03-05 12:30:00,29.41,29.43,29.37,29.41,212100.0,21.2283,21.2428,21.1995,21.2283,212100.0
2010-03-05 12:40:00,29.4,29.46,29.4,29.43,182300.0,21.2211,21.2644,21.2211,21.2428,182300.0
2010-03-05 12:50:00,29.44,29.5,29.41,29.48,542700.0,21.25,21.2933,21.2283,21.2789,542700.0
2010-03-05 13:00:00,29.48,29.49,29.42,29.44,256700.0,21.2789,21.2861,21.2355,21.25,256700.0
2010-03-05 13:10:00,29.44,29.47,29.35,29.37,322900.0,21.25,21.2716,21.185,21.1995,322900.0
2010-03-05 13:20:00,29.37,29.44,29.37,29.4,167700.0,21.1995,21.25,21.1995,21.2211,167700.0
2010-03-05 13:30:00,29.4,29.43,29.34,29.35,225800.0,21.2211,21.2428,21.1778,21.185,225800.0
2010-03-05 13:40:00,29.36,29.38,29.32,29.34,197400.0,21.1922,21.2067,21.1634,21.1778,197400.0
2010-03-05 13:50:00,29.35,29.38,29.32,29.36,124400.0,21.185,21.2067,21.1634,21.1922,124400.0
2010-03-05 14:00:00,29.36,29.44,29.33,29.44,212100.0,21.1922,21.25,21.1706,21.25,212100.0
2010-03-05 14:10:00,29.43,29.46,29.39,29.42,475100.0,21.2428,21.2644,21.2139,21.2355,475100.0
2010-03-05 14:20:00,29.41,29.44,29.36,29.43,252300.0,21.2283,21.25,21.1922,21.2428,252300.0
2010-03-05 14:30:00,29.42,29.48,29.4,29.47,208200.0,21.2355,21.2789,21.2211,21.2716,208200.0
2010-03-05 14:40:00,29.48,29.53,29.44,29.5,644000.0,21.2789,21.3149,21.25,21.2933,644000.0
2010-03-05 14:50:00,29.5,29.57,29.49,29.55,607700.0,21.2933,21.3438,21.2861,21.3294,607700.0
2010-03-05 15:00:00,29.55,29.61,29.5,29.5,658900.0,21.3294,21.3727,21.2933,21.2933,658900.0
2010-03-05 15:10:00,29.5,29.52,29.4,29.4,618800.0,21.2933,21.3077,21.2211,21.2211,618800.0
2010-03-05 15:20:00,29.41,29.43,29.37,29.4,473500.0,21.2283,21.2428,21.1995,21.2211,473500.0
2010-03-05 15:30:00,29.4,29.46,29.37,29.38,1021500.0,21.2211,21.2644,21.1995,21.2067,1021500.0
2010-03-05 15:40:00,29.38,29.45,29.36,29.4,640500.0,21.2067,21.2572,21.1922,21.2211,640500.0
2010-03-05 15:50:00,29.39,29.42,29.35,29.4,1354000.0,21.2139,21.2355,21.185,21.2211,1354000.0
2010-03-08 09:30:00,29.52,29.53,29.36,29.47,400500.0,21.3077,21.3149,21.1922,21.2716,400500.0
2010-03-08 09:40:00,29.47,29.51,29.4,29.4,334800.0,21.2716,21.3005,21.2211,21.2211,334800.0
2010-03-08 09:50:00,29.41,29.41,29.33,29.34,386100.0,21.2283,21.2283,21.1706,21.1778,386100.0
2010-03-08 10:00:00,29.33,29.45,29.33,29.42,287900.0,21.1706,21.2572,21.1706,21.2355,287900.0
2010-03-08 10:10:00,29.42,29.51,29.4,29.51,298600.0,21.2355,21.3005,21.2211,21.3005,298600.0
2010-03-08 10:20:00,29.52,29.57,29.47,29.48,341300.0,21.3077,21.3438,21.2716,21.2789,341300.0
2010-03-08 10:30:00,29.48,29.5,29.36,29.45,377900.0,21.2789,21.2933,21.1922,21.2572,377900.0
2010-03-08 10:40:00,29.45,29.52,29.4,29.51,219400.0,21.2572,21.3077,21.2211,21.3005,219400.0
2010-03-08 10:50:00,29.51,29.59,29.5,29.58,219500.0,21.3005,21.3583,21.2933,21.351,219500.0
2010-03-08 11:00:00,29.57,29.59,29.56,29.58,170900.0,21.3438,21.3583,21.3366,21.351,170900.0
2010-03-08 11:10:00,29.57,29.61,29.54,29.55,183100.0,21.3438,21.3727,21.3222,21.3294,183100.0
2010-03-08 11:20:00,29.56,29.56,29.42,29.44,225100.0,21.3366,21.3366,21.2355,21.25,225100.0
2010-03-08 11:30:00,29.45,29.5,29.43,29.48,159200.0,21.2572,21.2933,21.2428,21.2789,159200.0
2010-03-08 11:40:00,29.48,29.5,29.44,29.5,114000.0,21.2789,21.2933,21.25,21.2933,114000.0
2010-03-08 11:50:00,29.5,29.51,29.46,29.47,125600.0,21.2933,21.3005,21.2644,21.2716,125600.0
2010-03-08 12:00:00,29.48,29.53,29.45,29.51,181700.0,21.2789,21.3149,21.2572,21.3005,181700.0
2010-03-08 12:10:00,29.5,29.53,29.46,29.53,241100.0,21.2933,21.3149,21.2644,21.3149,241100.0
2010-03-08 12:20:00,29.52,29.58,29.49,29.58,174500.0,21.3077,21.351,21.2861,21.351,174500.0
2010-03-08 12:30:00,29.58,29.64,29.57,29.57,432900.0,21.351,21.3943,21.3438,21.3438,432900.0
2010-03-08 12:40:00,29.58,29.58,29.51,29.51,198200.0,21.351,21.351,21.3005,21.3005,198200.0
2010-03-08 12:50:00,29.52,29.56,29.5,29.56,348000.0,21.3077,21.3366,21.2933,21.3366,348000.0
2010-03-08 13:00:00,29.56,29.66,29.55,29.61,378900.0,21.3366,21.4088,21.3294,21.3727,378900.0
2010-03-08 13:10:00,29.61,29.7,29.6,29.64,479200.0,21.3727,21.4377,21.3655,21.3943,479200.0
2010-03-08 13:20:00,29.63,29.65,29.59,29.6,152800.0,21.3871,21.4016,21.3583,21.3655,152800.0
2010-03-08 13:30:00,29.6,29.66,29.59,29.65,150100.0,21.3655,21.4088,21.3583,21.4016,150100.0
2010-03-08 13:40:00,29.64,29.67,29.6,29.63,329700.0,21.3943,21.416,21.3655,21.3871,329700.0
2010-03-08 13:50:00,29.63,29.7,29.61,29.64,264300.0,21.3871,21.4377,21.3727,21.3943,264300.0
2010-03-08 14:00:00,29.63,29.68,29.63,29.65,212800.0,21.3871,21.4232,21.3871,21.4016,212800.0
2010-03-08 14:10:00,29.65,29.74,29.65,29.69,336700.0,21.4016,21.4665,21.4016,21.4304,336700.0
2010-03-08 14:20:00,29.69,29.69,29.6,29.64,219400.0,21.4304,21.4304,21.3655,21.3943,219400.0
2010-03-08 14:30:00,29.64,29.73,29.64,29.7,306400.0,21.3943,21.4593,21.3943,21.4377,306400.0
2010-03-08 14:40:00,29.7,29.73,29.67,29.72,173000.0,21.4377,21.4593,21.416,21.4521,173000.0
2010-03-08 14:50:00,29.73,29.74,29.63,29.64,260900.0,21.4593,21.4665,21.3871,21.3943,260900.0
2010-03-08 15:00:00,29.63,29.68,29.61,29.64,212000.0,21.3871,21.4232,21.3727,21.3943,212000.0
2010-03-08 15:10:00,29.64,29.65,29.61,29.64,184500.0,21.3943,21.4016,21.3727,21.3943,184500.0
2010-03-08 15:20:00,29.64,29.65,29.62,29.64,200800.0,21.3943,21.4016,21.3799,21.3943,200800.0
2010-03-08 15:30:00,29.64,29.65,29.58,29.65,344600.0,21.3943,21.4016,21.351,21.4016,344600.0
2010-03-08 15:40:00,29.65,29.69,29.61,29.61,446800.0,21.4016,21.4304,21.3727,21.3727,446800.0
2010-03-08 15:50:00,29.61,29.62,29.54,29.55,704700.0,21.3727,21.3799,21.3222,21.3294,704700.0
2010-03-09 09:30:00,29.45,29.47,29.14,29.26,663400.0,21.2572,21.2716,21.0334,21.1201,663400.0
2010-03-09 09:40:00,29.27,29.29,29.13,29.26,612300.0,21.1273,21.1417,21.0262,21.1201,612300.0
2010-03-09 09:50:00,29.26,29.32,29.2,29.21,519900.0,21.1201,21.1634,21.0768,21.084,519900.0
2010-03-09 10:00:00,29.21,29.23,29.15,29.17,797500.0,21.084,21.0984,21.0407,21.0551,797500.0
2010-03-09 10:10:00,29.17,29.19,29.07,29.08,920600.0,21.0551,21.0695,20.9829,20.9901,920600.0
2010-03-09 10:20:00,29.08,29.18,29.06,29.16,1120000.0,20.9901,21.0623,20.9757,21.0479,1120000.0
2010-03-09 10:30:00,29.15,29.29,29.12,29.27,709600.0,21.0407,21.1417,21.019,21.1273,709600.0
2010-03-09 10:40:00,29.26,29.37,29.25,29.37,951600.0,21.1201,21.1995,21.1128,21.1995,951600.0
2010-03-09 10:50:00,29.36,29.46,29.34,29.46,1201500.0,21.1922,21.2644,21.1778,21.2644,1201500.0
2010-03-09 11:00:00,29.45,29.46,29.27,29.31,745100.0,21.2572,21.2644,21.1273,21.1562,745100.0
2010-03-09 11:10:00,29.31,29.36,29.25,29.29,325000.0,21.1562,21.1922,21.1128,21.1417,325000.0
2010-03-09 11:20:00,29.29,29.41,29.28,29.37,369500.0,21.1417,21.2283,21.1345,21.1995,369500.0
2010-03-09 11:30:00,29.37,29.42,29.34,29.4,323100.0,21.1995,21.2355,21.1778,21.2211,323100.0
2010-03-09 11:40:00,29.4,29.48,29.4,29.48,368200.0,21.2211,21.2789,21.2211,21.2789,368200.0
2010-03-09 11:50:00,29.48,29.51,29.44,29.46,552600.0,21.2789,21.3005,21.25,21.2644,552600.0
2010-03-09 12:00:00,29.46,29.47,29.35,29.36,379800.0,21.2644,21.2716,21.185,21.1922,379800.0
2010-03-09 12:10:00,29.35,29.45,29.34,29.36,399300.0,21.185,21.2572,21.1778,21.1922,399300.0
2010-03-09 12:20:00,29.36,29.42,29.35,29.4,184600.0,21.1922,21.2355,21.185,21.2211,184600.0
2010-03-09 12:30:00,29.4,29.41,29.35,29.36,165900.0,21.2211,21.2283,21.185,21.1922,165900.0
2010-03-09 12:40:00,29.36,29.38,29.34,29.37,189200.0,21.1922,21.2067,21.1778,21.1995,189200.0
2010-03-09 12:50:00,29.37,29.38,29.34,29.35,136600.0,21.1995,21.2067,21.1778,21.185,136600.0
2010-03-09 13:00:00,29.34,29.36,29.28,29.36,303300.0,21.1778,21.1922,21.1345,21.1922,303300.0
2010-03-09 13:10:00,29.36,29.41,29.34,29.34,205500.0,21.1922,21.2283,21.1778,21.1778,205500.0
2010-03-09 13:20:00,29.35,29.35,29.29,29.33,148800.0,21.185,21.185,21.1417,21.1706,148800.0
2010-03-09 13:30:00,29.33,29.35,29.26,29.26,187100.0,21.1706,21.185,21.1201,21.1201,187100.0
2010-03-09 13:40:00,29.26,29.3,29.22,29.3,170000.0,21.1201,21.1489,21.0912,21.1489,170000.0
2010-03-09 13:50:00,29.3,29.31,29.27,29.27,150600.0,21.1489,21.1562,21.1273,21.1273,150600.0
2010-03-09 14:00:00,29.27,29.34,29.26,29.33,121800.0,21.1273,21.1778,21.1201,21.1706,121800.0
2010-03-09 14:10:00,29.33,29.35,29.29,29.34,227300.0,21.1706,21.185,21.1417,21.1778,227300.0
2010-03-09 14:20:00,29.34,29.43,29.32,29.42,389200.0,21.1778,21.2428,21.1634,21.2355,389200.0
2010-03-09 14:30:00,29.42,29.44,29.3,29.33,498100.0,21.2355,21.25,21.1489,21.1706,498100.0
2010-03-09 14:40:00,29.34,29.34,29.23,29.3,309500.0,21.1778,21.1778,21.0984,21.1489,309500.0
2010-03-09 14:50:00,29.29,29.3,29.21,29.25,461100.0,21.1417,21.1489,21.084,21.1128,461100.0
2010-03-09 15:00:00,29.25,29.28,29.21,29.22,296400.0,21.1128,21.1345,21.084,21.0912,296400.0
2010-03-09 15:10:00,29.22,29.23,28.97,29.03,894800.0,21.0912,21.0984,20.9107,20.954,894800.0
2010-03-09 15:20:00,29.03,29.05,28.96,29.03,624800.0,20.954,20.9685,20.9035,20.954,624800.0
2010-03-09 15:30:00,29.04,29.1,29.03,29.09,493000.0,20.9613,21.0046,20.954,20.9974,493000.0
2010-03-09 15:40:00,29.09,29.17,29.02,29.02,789300.0,20.9974,21.0551,20.9468,20.9468,789300.0
2010-03-09 15:50:00,29.02,29.09,28.99,29.01,1546600.0,20.9468,20.9974,20.9252,20.9396,1546600.0
2010-03-10 09:30:00,29.22,29.25,28.83,28.86,1409800.0,21.0912,21.1128,20.8097,20.8313,1409800.0
2010-03-10 09:40:00,28.87,29.35,28.86,29.34,1623700.0,20.8386,21.185,20.8313,21.1778,1623700.0
2010-03-10 09:50:00,29.34,29.34,29.12,29.16,726400.0,21.1778,21.1778,21.019,21.0479,726400.0
2010-03-10 10:00:00,29.16,29.43,29.15,29.43,648000.0,21.0479,21.2428,21.0407,21.2428,648000.0
2010-03-10 10:10:00,29.42,29.59,29.4,29.55,949200.0,21.2355,21.3583,21.2211,21.3294,949200.0
2010-03-10 10:20:00,29.55,29.6,29.48,29.53,559800.0,21.3294,21.3655,21.2789,21.3149,559800.0
2010-03-10 10:30:00,29.53,29.62,29.51,29.54,616600.0,21.3149,21.3799,21.3005,21.3222,616600.0
2010-03-10 10:40:00,29.53,29.7,29.52,29.62,516100.0,21.3149,21.4377,21.3077,21.3799,516100.0
2010-03-10 10:50:00,29.61,29.7,29.6,29.62,473400.0,21.3727,21.4377,21.3655,21.3799,473400.0
2010-03-10 11:00:00,29.62,29.63,29.57,29.6,720300.0,21.3799,21.3871,21.3438,21.3655,720300.0
2010-03-10 11:10:00,29.59,29.61,29.41,29.41,614900.0,21.3583,21.3727,21.2283,21.2283,614900.0
2010-03-10 11:20:00,29.41,29.59,29.41,29.58,879500.0,21.2283,21.3583,21.2283,21.351,879500.0
2010-03-10 11:30:00,29.58,29.67,29.58,29.62,692900.0,21.351,21.416,21.351,21.3799,692900.0
2010-03-10 11:40:00,29.62,29.66,29.55,29.6,909700.0,21.3799,21.4088,21.3294,21.3655,909700.0
2010-03-10 11:50:00,29.6,29.68,29.53,29.65,1121700.0,21.3655,21.4232,21.3149,21.4016,1121700.0
2010-03-10 12:00:00,29.65,29.74,29.64,29.69,1176400.0,21.4016,21.4665,21.3943,21.4304,1176400.0
2010-03-10 12:10:00,29.69,29.69,29.58,29.65,1006900.0,21.4304,21.4304,21.351,21.4016,1006900.0
2010-03-10 12:20:00,29.66,29.8,29.65,29.67,704800.0,21.4088,21.5098,21.4016,21.416,704800.0
2010-03-10 12:30:00,29.67,29.74,29.66,29.71,731200.0,21.416,21.4665,21.4088,21.4449,731200.0
2010-03-10 12:40:00,29.7,29.78,29.68,29.76,212900.0,21.4377,21.4954,21.4232,21.481,212900.0
2010-03-10 12:50:00,29.76,29.77,29.72,29.76,207300.0,21.481,21.4882,21.4521,21.481,207300.0
2010-03-10 13:00:00,29.76,29.77,29.73,29.75,250200.0,21.481,21.4882,21.4593,21.4737,250200.0
2010-03-10 13:10:00,29.75,29.96,29.73,29.95,1194900.0,21.4737,21.6253,21.4593,21.6181,1194900.0
2010-03-10 13:20:00,29.95,30.04,29.92,29.92,1220300.0,21.6181,21.6831,21.5965,21.5965,1220300.0
2010-03-10 13:30:00,29.92,29.93,29.85,29.86,284900.0,21.5965,21.6037,21.5459,21.5531,284900.0
2010-03-10 13:40:00,29.86,29.9,29.85,29.87,269300.0,21.5531,21.582,21.5459,21.5604,269300.0
2010-03-10 13:50:00,29.87,29.97,29.86,29.92,277000.0,21.5604,21.6325,21.5531,21.5965,277000.0
2010-03-10 14:00:00,29.92,30.0,29.83,29.99,349200.0,21.5965,21.6542,21.5315,21.647,349200.0
2010-03-10 14:10:00,29.99,30.05,29.97,30.03,503000.0,21.647,21.6903,21.6325,21.6759,503000.0
2010-03-10 14:20:00,30.03,30.1,30.03,30.06,523500.0,21.6759,21.7264,21.6759,21.6975,523500.0
2010-03-10 14:30:00,30.06,30.19,30.06,30.18,614600.0,21.6975,21.7913,21.6975,21.7841,614600.0
2010-03-10 14:40:00,30.18,30.3,30.18,30.22,787900.0,21.7841,21.8707,21.7841,21.813,787900.0
2010-03-10 14:50:00,30.22,30.26,30.08,30.1,737000.0,21.813,21.8419,21.7119,21.7264,737000.0
2010-03-10 15:00:00,30.09,30.15,30.03,30.13,663200.0,21.7192,21.7625,21.6759,21.748,663200.0
2010-03-10 15:10:00,30.14,30.14,30.08,30.1,364200.0,21.7553,21.7553,21.7119,21.7264,364200.0
2010-03-10 15:20:00,30.1,30.12,29.9,29.9,534800.0,21.7264,21.7408,21.582,21.582,534800.0
2010-03-10 15:30:00,29.9,29.97,29.88,29.95,754200.0,21.582,21.6325,21.5676,21.6181,754200.0
2010-03-10 15:40:00,29.95,30.04,29.94,30.01,836300.0,21.6181,21.6831,21.6109,21.6614,836300.0
2010-03-10 15:50:00,30.01,30.08,29.95,29.98,1544600.0,21.6614,21.7119,21.6181,21.6398,1544600.0
2010-03-11 09:30:00,29.93,30.12,29.76,29.92,1065800.0,21.6037,21.7408,21.481,21.5965,1065800.0
2010-03-11 09:40:00,29.92,30.1,29.82,29.83,940700.0,21.5965,21.7264,21.5243,21.5315,940700.0
2010-03-11 09:50:00,29.82,29.87,29.68,29.82,1015200.0,21.5243,21.5604,21.4232,21.5243,1015200.0
2010-03-11 10:00:00,29.82,29.93,29.82,29.85,618200.0,21.5243,21.6037,21.5243,21.5459,618200.0
2010-03-11 10:10:00,29.86,29.93,29.82,29.84,406200.0,21.5531,21.6037,21.5243,21.5387,406200.0
2010-03-11 10:20:00,29.84,29.85,29.76,29.78,269500.0,21.5387,21.5459,21.481,21.4954,269500.0
2010-03-11 10:30:00,29.77,29.83,29.72,29.81,486900.0,21.4882,21.5315,21.4521,21.5171,486900.0
2010-03-11 10:40:00,29.81,29.81,29.68,29.77,467100.0,21.5171,21.5171,21.4232,21.4882,467100.0
2010-03-11 10:50:00,29.77,29.92,29.75,29.85,351400.0,21.4882,21.5965,21.4737,21.5459,351400.0
2010-03-11 11:00:00,29.86,29.9,29.78,29.84,314100.0,21.5531,21.582,21.4954,21.5387,314100.0
2010-03-11 11:10:00,29.85,29.86,29.79,29.83,181600.0,21.5459,21.5531,21.5026,21.5315,181600.0
2010-03-11 11:20:00,29.82,29.88,29.81,29.83,208200.0,21.5243,21.5676,21.5171,21.5315,208200.0
2010-03-11 11:30:00,29.82,29.84,29.8,29.82,191100.0,21.5243,21.5387,21.5098,21.5243,191100.0
2010-03-11 11:40:00,29.81,29.86,29.8,29.85,179400.0,21.5171,21.5531,21.5098,21.5459,179400.0
2010-03-11 11:50:00,29.85,29.89,29.84,29.85,141200.0,21.5459,21.5748,21.5387,21.5459,141200.0
2010-03-11 12:00:00,29.85,29.92,29.84,29.9,204900.0,21.5459,21.5965,21.5387,21.582,204900.0
2010-03-11 12:10:00,29.91,29.91,29.81,29.86,236900.0,21.5892,21.5892,21.5171,21.5531,236900.0
2010-03-11 12:20:00,29.86,29.87,29.82,29.86,236900.0,21.5531,21.5604,21.5243,21.5531,236900.0
2010-03-11 12:30:00,29.86,29.88,29.81,29.84,550200.0,21.5531,21.5676,21.5171,21.5387,550200.0
2010-03-11 12:40:00,29.84,29.85,29.8,29.81,257100.0,21.5387,21.5459,21.5098,21.5171,257100.0
2010-03-11 12:50:00,29.8,29.85,29.8,29.82,137800.0,21.5098,21.5459,21.5098,21.5243,137800.0
2010-03-11 13:00:00,29.82,29.85,29.79,29.82,272000.0,21.5243,21.5459,21.5026,21.5243,272000.0
2010-03-11 13:10:00,29.83,29.84,29.79,29.79,134200.0,21.5315,21.5387,21.5026,21.5026,134200.0
2010-03-11 13:20:00,29.79,29.8,29.74,29.8,233000.0,21.5026,21.5098,21.4665,21.5098,233000.0
2010-03-11 13:30:00,29.79,29.81,29.76,29.78,107200.0,21.5026,21.5171,21.481,21.4954,107200.0
2010-03-11 13:40:00,29.79,29.81,29.75,29.77,144100.0,21.5026,21.5171,21.4737,21.4882,144100.0
2010-03-11 13:50:00,29.78,29.79,29.74,29.76,123300.0,21.4954,21.5026,21.4665,21.481,123300.0
2010-03-11 14:00:00,29.77,29.78,29.71,29.72,579000.0,21.4882,21.4954,21.4449,21.4521,579000.0
2010-03-11 14:10:00,29.72,29.76,29.71,29.75,163400.0,21.4521,21.481,21.4449,21.4737,163400.0
2010-03-11 14:20:00,29.75,29.78,29.71,29.71,285600.0,21.4737,21.4954,21.4449,21.4449,285600.0
2010-03-11 14:30:00,29.71,29.74,29.64,29.73,330900.0,21.4449,21.4665,21.3943,21.4593,330900.0
2010-03-11 14:40:00,29.73,29.75,29.7,29.75,121800.0,21.4593,21.4737,21.4377,21.4737,121800.0
2010-03-11 14:50:00,29.75,29.76,29.63,29.65,279000.0,21.4737,21.481,21.3871,21.4016,279000.0
2010-03-11 15:00:00,29.64,29.82,29.64,29.8,436400.0,21.3943,21.5243,21.3943,21.5098,436400.0
2010-03-11 15:10:00,29.8,29.86,29.78,29.82,300500.0,21.5098,21.5531,21.4954,21.5243,300500.0
2010-03-11 15:20:00,29.83,29.86,29.79,29.85,152700.0,21.5315,21.5531,21.5026,21.5459,152700.0
2010-03-11 15:30:00,29.86,29.86,29.81,29.86,394100.0,21.5531,21.5531,21.5171,21.5531,394100.0
2010-03-11 15:40:00,29.86,30.0,29.85,29.98,785800.0,21.5531,21.6542,21.5459,21.6398,785800.0
2010-03-11 15:50:00,29.98,30.05,29.97,30.02,1117300.0,21.6398,21.6903,21.6325,21.6686,1117300.0
2010-03-12 09:30:00,30.15,30.27,29.9,30.04,944500.0,21.7625,21.8491,21.582,21.6831,944500.0
2010-03-12 09:40:00,30.04,30.13,30.03,30.08,569800.0,21.6831,21.748,21.6759,21.7119,569800.0
2010-03-12 09:50:00,30.08,30.22,30.05,30.21,608000.0,21.7119,21.813,21.6903,21.8058,608000.0
2010-03-12 10:00:00,30.22,30.25,30.12,30.18,843500.0,21.813,21.8346,21.7408,21.7841,843500.0
2010-03-12 10:10:00,30.18,30.2,30.07,30.15,805500.0,21.7841,21.7986,21.7047,21.7625,805500.0
2010-03-12 10:20:00,30.15,30.28,30.06,30.27,646500.0,21.7625,21.8563,21.6975,21.8491,646500.0
2010-03-12 10:30:00,30.26,30.47,30.22,30.47,772600.0,21.8419,21.9934,21.813,21.9934,772600.0
2010-03-12 10:40:00,30.45,30.48,30.37,30.45,600300.0,21.979,22.0007,21.9213,21.979,600300.0
2010-03-12 10:50:00,30.45,30.61,30.43,30.61,674100.0,21.979,22.0945,21.9646,22.0945,674100.0
2010-03-12 11:00:00,30.6,30.62,30.49,30.53,384000.0,22.0873,22.1017,22.0079,22.0368,384000.0
2010-03-12 11:10:00,30.52,30.53,30.42,30.42,401900.0,22.0295,22.0368,21.9574,21.9574,401900.0
2010-03-12 11:20:00,30.43,30.66,30.42,30.65,758900.0,21.9646,22.1306,21.9574,22.1234,758900.0
2010-03-12 11:30:00,30.66,30.79,30.65,30.67,1076200.0,22.1306,22.2244,22.1234,22.1378,1076200.0
2010-03-12 11:40:00,30.68,30.7,30.6,30.68,266700.0,22.145,22.1595,22.0873,22.145,266700.0
2010-03-12 11:50:00,30.68,30.68,30.56,30.6,157000.0,22.145,22.145,22.0584,22.0873,157000.0
2010-03-12 12:00:00,30.6,30.6,30.52,30.53,156200.0,22.0873,22.0873,22.0295,22.0368,156200.0
2010-03-12 12:10:00,30.53,30.55,30.48,30.49,193500.0,22.0368,22.0512,22.0007,22.0079,193500.0
2010-03-12 12:20:00,30.48,30.55,30.46,30.5,128600.0,22.0007,22.0512,21.9862,22.0151,128600.0
2010-03-12 12:30:00,30.5,30.5,30.39,30.4,186100.0,22.0151,22.0151,21.9357,21.9429,186100.0
2010-03-12 12:40:00,30.4,30.47,30.38,30.4,330100.0,21.9429,21.9934,21.9285,21.9429,330100.0
2010-03-12 12:50:00,30.39,30.41,30.35,30.37,237500.0,21.9357,21.9501,21.9068,21.9213,237500.0
2010-03-12 13:00:00,30.38,30.4,30.37,30.37,136000.0,21.9285,21.9429,21.9213,21.9213,136000.0
2010-03-12 13:10:00,30.38,30.42,30.37,30.39,217600.0,21.9285,21.9574,21.9213,21.9357,217600.0
2010-03-12 13:20:00,30.39,30.43,30.38,30.4,191500.0,21.9357,21.9646,21.9285,21.9429,191500.0
2010-03-12 13:30:00,30.4,30.48,30.39,30.42,240000.0,21.9429,22.0007,21.9357,21.9574,240000.0
2010-03-12 13:40:00,30.42,30.46,30.4,30.42,150600.0,21.9574,21.9862,21.9429,21.9574,150600.0
2010-03-12 13:50:00,30.43,30.46,30.38,30.42,298200.0,21.9646,21.9862,21.9285,21.9574,298200.0
2010-03-12 14:00:00,30.42,30.47,30.41,30.42,171700.0,21.9574,21.9934,21.9501,21.9574,171700.0
2010-03-12 14:10:00,30.42,30.42,30.34,30.38,208900.0,21.9574,21.9574,21.8996,21.9285,208900.0
2010-03-12 14:20:00,30.37,30.38,30.28,30.28,236700.0,21.9213,21.9285,21.8563,21.8563,236700.0
2010-03-12 14:30:00,30.28,30.3,30.21,30.23,241400.0,21.8563,21.8707,21.8058,21.8202,241400.0
2010-03-12 14:40:00,30.23,30.27,30.17,30.27,391700.0,21.8202,21.8491,21.7769,21.8491,391700.0
2010-03-12 14:50:00,30.26,30.28,30.19,30.27,184500.0,21.8419,21.8563,21.7913,21.8491,184500.0
2010-03-12 15:00:00,30.27,30.29,30.19,30.28,319600.0,21.8491,21.8635,21.7913,21.8563,319600.0
2010-03-12 15:10:00,30.27,30.29,30.0,30.02,869500.0,21.8491,21.8635,21.6542,21.6686,869500.0
2010-03-12 15:20:00,30.02,30.03,29.86,29.86,844400.0,21.6686,21.6759,21.5531,21.5531,844400.0
2010-03-12 15:30:00,29.86,30.02,29.83,29.99,999300.0,21.5531,21.6686,21.5315,21.647,999300.0
2010-03-12 15:40:00,29.99,30.01,29.92,29.95,953900.0,21.647,21.6614,21.5965,21.6181,953900.0
2010-03-12 15:50:00,29.95,30.0,29.88,29.91,1443600.0,21.6181,21.6542,21.5676,21.5892,1443600.0
2010-03-15 09:30:00,29.77,29.83,29.54,29.6,872700.0,21.4882,21.5315,21.3222,21.3655,872700.0
2010-03-15 09:40:00,29.6,29.77,29.55,29.75,765000.0,21.3655,21.4882,21.3294,21.4737,765000.0
2010-03-15 09:50:00,29.76,29.96,29.75,29.88,838800.0,21.481,21.6253,21.4737,21.5676,838800.0
2010-03-15 10:00:00,29.87,29.88,29.77,29.83,520500.0,21.5604,21.5676,21.4882,21.5315,520500.0
2010-03-15 10:10:00,29.83,29.85,29.74,29.78,295100.0,21.5315,21.5459,21.4665,21.4954,295100.0
2010-03-15 10:20:00,29.78,29.83,29.66,29.68,303500.0,21.4954,21.5315,21.4088,21.4232,303500.0
2010-03-15 10:30:00,29.68,29.85,29.64,29.84,314200.0,21.4232,21.5459,21.3943,21.5387,314200.0
2010-03-15 10:40:00,29.83,29.85,29.79,29.8,210600.0,21.5315,21.5459,21.5026,21.5098,210600.0
2010-03-15 10:50:00,29.81,29.9,29.78,29.9,233600.0,21.5171,21.582,21.4954,21.582,233600.0
2010-03-15 11:00:00,29.89,30.0,29.76,29.76,820400.0,21.5748,21.6542,21.481,21.481,820400.0
2010-03-15 11:10:00,29.76,29.77,29.45,29.52,849800.0,21.481,21.4882,21.2572,21.3077,849800.0
2010-03-15 11:20:00,29.53,29.55,29.38,29.46,544200.0,21.3149,21.3294,21.2067,21.2644,544200.0
2010-03-15 11:30:00,29.47,29.5,29.33,29.5,331400.0,21.2716,21.2933,21.1706,21.2933,331400.0
2010-03-15 11:40:00,29.5,29.61,29.44,29.5,437500.0,21.2933,21.3727,21.25,21.2933,437500.0
2010-03-15 11:50:00,29.5,29.5,29.37,29.46,347900.0,21.2933,21.2933,21.1995,21.2644,347900.0
2010-03-15 12:00:00,29.45,29.45,29.28,29.43,447500.0,21.2572,21.2572,21.1345,21.2428,447500.0
2010-03-15 12:10:00,29.42,29.45,29.32,29.33,169900.0,21.2355,21.2572,21.1634,21.1706,169900.0
2010-03-15 12:20:00,29.33,29.51,29.33,29.51,347300.0,21.1706,21.3005,21.1706,21.3005,347300.0
2010-03-15 12:30:00,29.52,29.57,29.49,29.53,341100.0,21.3077,21.3438,21.2861,21.3149,341100.0
2010-03-15 12:40:00,29.53,29.59,29.49,29.5,348600.0,21.3149,21.3583,21.2861,21.2933,348600.0
2010-03-15 12:50:00,29.5,29.56,29.46,29.47,211600.0,21.2933,21.3366,21.2644,21.2716,211600.0
2010-03-15 13:00:00,29.46,29.49,29.39,29.45,281800.0,21.2644,21.2861,21.2139,21.2572,281800.0
2010-03-15 13:10:00,29.46,29.51,29.44,29.5,184000.0,21.2644,21.3005,21.25,21.2933,184000.0
2010-03-15 13:20:00,29.5,29.52,29.47,29.48,117200.0,21.2933,21.3077,21.2716,21.2789,117200.0
2010-03-15 13:30:00,29.47,29.57,29.47,29.52,320400.0,21.2716,21.3438,21.2716,21.3077,320400.0
2010-03-15 13:40:00,29.51,29.53,29.46,29.53,175500.0,21.3005,21.3149,21.2644,21.3149,175500.0
2010-03-15 13:50:00,29.53,29.53,29.48,29.48,196000.0,21.3149,21.3149,21.2789,21.2789,196000.0
2010-03-15 14:00:00,29.48,29.51,29.28,29.34,652000.0,21.2789,21.3005,21.1345,21.1778,652000.0
2010-03-15 14:10:00,29.34,29.47,29.34,29.47,323400.0,21.1778,21.2716,21.1778,21.2716,323400.0
2010-03-15 14:20:00,29.48,29.5,29.39,29.4,280100.0,21.2789,21.2933,21.2139,21.2211,280100.0
2010-03-15 14:30:00,29.4,29.41,29.33,29.37,326500.0,21.2211,21.2283,21.1706,21.1995,326500.0
2010-03-15 14:40:00,29.36,29.51,29.36,29.5,465700.0,21.1922,21.3005,21.1922,21.2933,465700.0
2010-03-15 14:50:00,29.5,29.52,29.44,29.49,596300.0,21.2933,21.3077,21.25,21.2861,596300.0
2010-03-15 15:00:00,29.49,29.6,29.49,29.54,609400.0,21.2861,21.3655,21.2861,21.3222,609400.0
2010-03-15 15:10:00,29.55,29.6,29.54,29.58,527700.0,21.3294,21.3655,21.3222,21.351,527700.0
2010-03-15 15:20:00,29.58,29.62,29.52,29.61,529500.0,21.351,21.3799,21.3077,21.3727,529500.0
2010-03-15 15:30:00,29.61,29.65,29.57,29.58,536000.0,21.3727,21.4016,21.3438,21.351,536000.0
2010-03-15 15:40:00,29.59,29.71,29.58,29.68,585500.0,21.3583,21.4449,21.351,21.4232,585500.0
2010-03-15 15:50:00,29.67,29.68,29.59,29.63,829900.0,21.416,21.4232,21.3583,21.3871,829900.0
2010-03-16 09:30:00,29.74,29.98,29.69,29.74,777000.0,21.4665,21.6398,21.4304,21.4665,777000.0
2010-03-16 09:40:00,29.74,29.84,29.7,29.81,383200.0,21.4665,21.5387,21.4377,21.5171,383200.0
2010-03-16 09:50:00,29.8,29.81,29.7,29.8,194700.0,21.5098,21.5171,21.4377,21.5098,194700.0
2010-03-16 10:00:00,29.8,29.85,29.75,29.84,241200.0,21.5098,21.5459,21.4737,21.5387,241200.0
2010-03-16 10:10:00,29.84,29.88,29.78,29.8,311700.0,21.5387,21.5676,21.4954,21.5098,311700.0
2010-03-16 10:20:00,29.79,29.79,29.63,29.73,359900.0,21.5026,21.5026,21.3871,21.4593,359900.0
2010-03-16 10:30:00,29.73,29.75,29.68,29.7,188100.0,21.4593,21.4737,21.4232,21.4377,188100.0
2010-03-16 10:40:00,29.7,29.7,29.56,29.56,346700.0,21.4377,21.4377,21.3366,21.3366,346700.0
2010-03-16 10:50:00,29.56,29.63,29.55,29.59,773900.0,21.3366,21.3871,21.3294,21.3583,773900.0
2010-03-16 11:00:00,29.6,29.64,29.54,29.58,507000.0,21.3655,21.3943,21.3222,21.351,507000.0
2010-03-16 11:10:00,29.58,29.79,29.58,29.79,430100.0,21.351,21.5026,21.351,21.5026,430100.0
2010-03-16 11:20:00,29.78,29.92,29.78,29.9,547000.0,21.4954,21.5965,21.4954,21.582,547000.0
2010-03-16 11:30:00,29.9,29.92,29.82,29.85,236100.0,21.582,21.5965,21.5243,21.5459,236100.0
2010-03-16 11:40:00,29.85,29.91,29.84,29.89,216100.0,21.5459,21.5892,21.5387,21.5748,216100.0
2010-03-16 11:50:00,29.89,29.9,29.86,29.89,271000.0,21.5748,21.582,21.5531,21.5748,271000.0
2010-03-16 12:00:00,29.9,29.94,29.87,29.9,299400.0,21.582,21.6109,21.5604,21.582,299400.0
2010-03-16 12:10:00,29.9,29.96,29.89,29.94,190900.0,21.582,21.6253,21.5748,21.6109,190900.0
2010-03-16 12:20:00,29.93,29.95,29.89,29.92,138600.0,21.6037,21.6181,21.5748,21.5965,138600.0
2010-03-16 12:30:00,29.91,29.95,29.87,29.92,232100.0,21.5892,21.6181,21.5604,21.5965,232100.0
2010-03-16 12:40:00,29.93,29.94,29.86,29.87,203100.0,21.6037,21.6109,21.5531,21.5604,203100.0
2010-03-16 12:50:00,29.88,29.98,29.88,29.98,99300.0,21.5676,21.6398,21.5676,21.6398,99300.0
2010-03-16 13:00:00,29.97,30.02,29.93,30.0,349100.0,21.6325,21.6686,21.6037,21.6542,349100.0
2010-03-16 13:10:00,30.0,30.01,29.97,29.99,137000.0,21.6542,21.6614,21.6325,21.647,137000.0
2010-03-16 13:20:00,30.0,30.0,29.93,30.0,150400.0,21.6542,21.6542,21.6037,21.6542,150400.0
2010-03-16 13:30:00,29.99,30.0,29.94,29.98,68500.0,21.647,21.6542,21.6109,21.6398,68500.0
2010-03-16 13:40:00,29.97,30.0,29.96,29.99,117400.0,21.6325,21.6542,21.6253,21.647,117400.0
2010-03-16 13:50:00,29.98,29.99,29.91,29.96,188700.0,21.6398,21.647,21.5892,21.6253,188700.0
2010-03-16 14:00:00,29.95,29.97,29.89,29.92,250900.0,21.6181,21.6325,21.5748,21.5965,250900.0
2010-03-16 14:10:00,29.92,30.17,29.91,30.16,634300.0,21.5965,21.7769,21.5892,21.7697,634300.0
2010-03-16 14:20:00,30.16,30.42,30.13,30.28,1329100.0,21.7697,21.9574,21.748,21.8563,1329100.0
2010-03-16 14:30:00,30.28,30.29,30.04,30.1,711100.0,21.8563,21.8635,21.6831,21.7264,711100.0
2010-03-16 14:40:00,30.11,30.15,29.99,30.08,572900.0,21.7336,21.7625,21.647,21.7119,572900.0
2010-03-16 14:50:00,30.07,30.26,30.03,30.23,702300.0,21.7047,21.8419,21.6759,21.8202,702300.0
2010-03-16 15:00:00,30.23,30.26,30.15,30.19,422000.0,21.8202,21.8419,21.7625,21.7913,422000.0
2010-03-16 15:10:00,30.19,30.36,30.17,30.32,595300.0,21.7913,21.914,21.7769,21.8852,595300.0
2010-03-16 15:20:00,30.32,30.37,30.27,30.33,476800.0,21.8852,21.9213,21.8491,21.8924,476800.0
2010-03-16 15:30:00,30.33,30.34,30.25,30.29,687000.0,21.8924,21.8996,21.8346,21.8635,687000.0
2010-03-16 15:40:00,30.29,30.34,30.24,30.3,423900.0,21.8635,21.8996,21.8274,21.8707,423900.0
2010-03-16 15:50:00,30.3,30.35,30.28,30.3,1197200.0,21.8707,21.9068,21.8563,21.8707,1197200.0
2010-03-17 09:30:00,30.42,30.54,30.37,30.47,347900.0,21.9574,22.044,21.9213,21.9934,347900.0
2010-03-17 09:40:00,30.48,30.57,30.45,30.56,602800.0,22.0007,22.0656,21.979,22.0584,602800.0
2010-03-17 09:50:00,30.56,30.67,30.54,30.6,750400.0,22.0584,22.1378,22.044,22.0873,750400.0
2010-03-17 10:00:00,30.61,30.64,30.56,30.62,283700.0,22.0945,22.1162,22.0584,22.1017,283700.0
2010-03-17 10:10:00,30.61,30.64,30.56,30.6,350600.0,22.0945,22.1162,22.0584,22.0873,350600.0
2010-03-17 10:20:00,30.6,30.64,30.5,30.52,347300.0,22.0873,22.1162,22.0151,22.0295,347300.0
2010-03-17 10:30:00,30.52,30.59,30.42,30.43,223700.0,22.0295,22.0801,21.9574,21.9646,223700.0
2010-03-17 10:40:00,30.43,30.5,30.42,30.5,249500.0,21.9646,22.0151,21.9574,22.0151,249500.0
2010-03-17 10:50:00,30.5,30.59,30.5,30.54,202800.0,22.0151,22.0801,22.0151,22.044,202800.0
2010-03-17 11:00:00,30.54,30.62,30.51,30.51,223400.0,22.044,22.1017,22.0223,22.0223,223400.0
2010-03-17 11:10:00,30.51,30.52,30.42,30.49,470900.0,22.0223,22.0295,21.9574,22.0079,470900.0
2010-03-17 11:20:00,30.49,30.51,30.44,30.45,364800.0,22.0079,22.0223,21.9718,21.979,364800.0
2010-03-17 11:30:00,30.44,30.46,30.39,30.45,315500.0,21.9718,21.9862,21.9357,21.979,315500.0
2010-03-17 11:40:00,30.44,30.52,30.43,30.49,239000.0,21.9718,22.0295,21.9646,22.0079,239000.0
2010-03-17 11:50:00,30.48,30.49,30.41,30.41,204100.0,22.0007,22.0079,21.9501,21.9501,204100.0
2010-03-17 12:00:00,30.42,30.44,30.35,30.43,227900.0,21.9574,21.9718,21.9068,21.9646,227900.0
2010-03-17 12:10:00,30.43,30.47,30.4,30.45,150000.0,21.9646,21.9934,21.9429,21.979,150000.0
2010-03-17 12:20:00,30.46,30.49,30.41,30.43,242800.0,21.9862,22.0079,21.9501,21.9646,242800.0
2010-03-17 12:30:00,30.43,30.48,30.38,30.45,284300.0,21.9646,22.0007,21.9285,21.979,284300.0
2010-03-17 12:40:00,30.45,30.49,30.43,30.48,302800.0,21.979,22.0079,21.9646,22.0007,302800.0
2010-03-17 12:50:00,30.48,30.51,30.44,30.44,223600.0,22.0007,22.0223,21.9718,21.9718,223600.0
2010-03-17 13:00:00,30.45,30.49,30.43,30.44,230700.0,21.979,22.0079,21.9646,21.9718,230700.0
2010-03-17 13:10:00,30.44,30.46,30.42,30.46,168600.0,21.9718,21.9862,21.9574,21.9862,168600.0
2010-03-17 13:20:00,30.46,30.5,30.43,30.49,256900.0,21.9862,22.0151,21.9646,22.0079,256900.0
2010-03-17 13:30:00,30.5,30.59,30.49,30.54,676300.0,22.0151,22.0801,22.0079,22.044,676300.0
2010-03-17 13:40:00,30.55,30.56,30.47,30.56,330900.0,22.0512,22.0584,21.9934,22.0584,330900.0
2010-03-17 13:50:00,30.55,30.62,30.54,30.58,473500.0,22.0512,22.1017,22.044,22.0728,473500.0
2010-03-17 14:00:00,30.57,30.58,30.51,30.57,190000.0,22.0656,22.0728,22.0223,22.0656,190000.0
2010-03-17 14:10:00,30.56,30.64,30.54,30.64,303100.0,22.0584,22.1162,22.044,22.1162,303100.0
2010-03-17 14:20:00,30.64,30.67,30.55,30.57,355200.0,22.1162,22.1378,22.0512,22.0656,355200.0
2010-03-17 14:30:00,30.58,30.58,30.37,30.42,544200.0,22.0728,22.0728,21.9213,21.9574,544200.0
2010-03-17 14:40:00,30.41,30.43,30.38,30.39,242400.0,21.9501,21.9646,21.9285,21.9357,242400.0
2010-03-17 14:50:00,30.39,30.39,30.12,30.13,914100.0,21.9357,21.9357,21.7408,21.748,914100.0
2010-03-17 15:00:00,30.14,30.26,30.14,30.22,715500.0,21.7553,21.8419,21.7553,21.813,715500.0
2010-03-17 15:10:00,30.22,30.3,30.1,30.14,1183600.0,21.813,21.8707,21.7264,21.7553,1183600.0
2010-03-17 15:20:00,30.14,30.2,30.08,30.19,923600.0,21.7553,21.7986,21.7119,21.7913,923600.0
2010-03-17 15:30:00,30.18,30.21,30.09,30.15,821100.0,21.7841,21.8058,21.7192,21.7625,821100.0
2010-03-17 15:40:00,30.15,30.22,30.06,30.21,1241200.0,21.7625,21.813,21.6975,21.8058,1241200.0
2010-03-17 15:50:00,30.2,30.29,30.16,30.27,1704600.0,21.7986,21.8635,21.7697,21.8491,1704600.0
2010-03-18 09:30:00,30.2,30.3,30.02,30.23,678500.0,21.7986,21.8707,21.6686,21.8202,678500.0
2010-03-18 09:40:00,30.24,30.24,30.06,30.15,486200.0,21.8274,21.8274,21.6975,21.7625,486200.0
2010-03-18 09:50:00,30.15,30.25,30.11,30.24,245600.0,21.7625,21.8346,21.7336,21.8274,245600.0
2010-03-18 10:00:00,30.25,30.36,30.14,30.17,444800.0,21.8346,21.914,21.7553,21.7769,444800.0
2010-03-18 10:10:00,30.16,30.2,30.11,30.15,348900.0,21.7697,21.7986,21.7336,21.7625,348900.0
2010-03-18 10:20:00,30.14,30.18,30.04,30.06,344900.0,21.7553,21.7841,21.6831,21.6975,344900.0
2010-03-18 10:30:00,30.06,30.11,29.98,29.98,461000.0,21.6975,21.7336,21.6398,21.6398,461000.0
2010-03-18 10:40:00,29.98,30.02,29.95,29.99,605500.0,21.6398,21.6686,21.6181,21.647,605500.0
2010-03-18 10:50:00,29.98,30.04,29.98,30.03,458300.0,21.6398,21.6831,21.6398,21.6759,458300.0
2010-03-18 11:00:00,30.03,30.11,29.99,30.1,305600.0,21.6759,21.7336,21.647,21.7264,305600.0
2010-03-18 11:10:00,30.1,30.25,30.1,30.16,546500.0,21.7264,21.8346,21.7264,21.7697,546500.0
2010-03-18 11:20:00,30.17,30.18,30.04,30.06,270200.0,21.7769,21.7841,21.6831,21.6975,270200.0
2010-03-18 11:30:00,30.06,30.07,29.95,29.97,522500.0,21.6975,21.7047,21.6181,21.6325,522500.0
2010-03-18 11:40:00,29.97,30.0,29.9,30.0,293700.0,21.6325,21.6542,21.582,21.6542,293700.0
2010-03-18 11:50:00,30.0,30.0,29.87,29.88,264900.0,21.6542,21.6542,21.5604,21.5676,264900.0
2010-03-18 12:00:00,29.87,29.88,29.7,29.87,808500.0,21.5604,21.5676,21.4377,21.5604,808500.0
2010-03-18 12:10:00,29.88,29.92,29.78,29.92,488600.0,21.5676,21.5965,21.4954,21.5965,488600.0
2010-03-18 12:20:00,29.91,29.95,29.87,29.95,200100.0,21.5892,21.6181,21.5604,21.6181,200100.0
2010-03-18 12:30:00,29.95,29.96,29.87,29.93,296200.0,21.6181,21.6253,21.5604,21.6037,296200.0
2010-03-18 12:40:00,29.93,30.0,29.9,29.96,177600.0,21.6037,21.6542,21.582,21.6253,177600.0
2010-03-18 12:50:00,29.95,30.0,29.9,29.92,616300.0,21.6181,21.6542,21.582,21.5965,616300.0
2010-03-18 13:00:00,29.91,30.01,29.91,30.0,295800.0,21.5892,21.6614,21.5892,21.6542,295800.0
2010-03-18 13:10:00,30.01,30.06,29.99,30.0,169000.0,21.6614,21.6975,21.647,21.6542,169000.0
2010-03-18 13:20:00,30.0,30.02,29.96,29.99,125400.0,21.6542,21.6686,21.6253,21.647,125400.0
2010-03-18 13:30:00,29.99,30.0,29.92,29.92,248600.0,21.647,21.6542,21.5965,21.5965,248600.0
2010-03-18 13:40:00,29.93,29.98,29.93,29.97,330100.0,21.6037,21.6398,21.6037,21.6325,330100.0
2010-03-18 13:50:00,29.97,29.99,29.93,29.95,351400.0,21.6325,21.647,21.6037,21.6181,351400.0
2010-03-18 14:00:00,29.95,29.98,29.92,29.96,543100.0,21.6181,21.6398,21.5965,21.6253,543100.0
2010-03-18 14:10:00,29.95,30.0,29.94,29.99,268200.0,21.6181,21.6542,21.6109,21.647,268200.0
2010-03-18 14:20:00,29.99,30.07,29.99,30.06,177500.0,21.647,21.7047,21.647,21.6975,177500.0
2010-03-18 14:30:00,30.05,30.1,29.98,30.01,394300.0,21.6903,21.7264,21.6398,21.6614,394300.0
2010-03-18 14:40:00,30.01,30.02,29.91,29.94,224100.0,21.6614,21.6686,21.5892,21.6109,224100.0
2010-03-18 14:50:00,29.94,29.97,29.9,29.96,344100.0,21.6109,21.6325,21.582,21.6253,344100.0
2010-03-18 15:00:00,29.96,29.97,29.89,29.97,299800.0,21.6253,21.6325,21.5748,21.6325,299800.0
2010-03-18 15:10:00,29.97,30.03,29.93,30.03,375000.0,21.6325,21.6759,21.6037,21.6759,375000.0
2010-03-18 15:20:00,30.03,30.08,30.01,30.07,334300.0,21.6759,21.7119,21.6614,21.7047,334300.0
2010-03-18 15:30:00,30.07,30.1,30.04,30.09,514300.0,21.7047,21.7264,21.6831,21.7192,514300.0
2010-03-18 15:40:00,30.09,30.14,30.04,30.1,574600.0,21.7192,21.7553,21.6831,21.7264,574600.0
2010-03-18 15:50:00,30.1,30.11,30.04,30.05,1079300.0,21.7264,21.7336,21.6831,21.6903,1079300.0
2010-03-19 09:30:00,30.14,30.21,29.83,29.96,2589000.0,21.7553,21.8058,21.5315,21.6253,2589000.0
2010-03-19 09:40:00,29.96,29.96,29.83,29.89,533700.0,21.6253,21.6253,21.5315,21.5748,533700.0
2010-03-19 09:50:00,29.89,29.9,29.77,29.85,337900.0,21.5748,21.582,21.4882,21.5459,337900.0
2010-03-19 10:00:00,29.85,29.88,29.75,29.86,385500.0,21.5459,21.5676,21.4737,21.5531,385500.0
2010-03-19 10:10:00,29.87,29.87,29.7,29.72,586200.0,21.5604,21.5604,21.4377,21.4521,586200.0
2010-03-19 10:20:00,29.72,29.72,29.5,29.56,1002200.0,21.4521,21.4521,21.2933,21.3366,1002200.0
2010-03-19 10:30:00,29.56,29.78,29.5,29.76,695000.0,21.3366,21.4954,21.2933,21.481,695000.0
2010-03-19 10:40:00,29.76,29.82,29.71,29.78,827900.0,21.481,21.5243,21.4449,21.4954,827900.0
2010-03-19 10:50:00,29.78,29.82,29.73,29.78,373300.0,21.4954,21.5243,21.4593,21.4954,373300.0
2010-03-19 11:00:00,29.78,29.81,29.74,29.8,815100.0,21.4954,21.5171,21.4665,21.5098,815100.0
2010-03-19 11:10:00,29.8,29.87,29.77,29.81,901600.0,21.5098,21.5604,21.4882,21.5171,901600.0
2010-03-19 11:20:00,29.81,29.95,29.81,29.94,677600.0,21.5171,21.6181,21.5171,21.6109,677600.0
2010-03-19 11:30:00,29.94,29.95,29.86,29.86,532100.0,21.6109,21.6181,21.5531,21.5531,532100.0
2010-03-19 11:40:00,29.86,29.88,29.81,29.85,178800.0,21.5531,21.5676,21.5171,21.5459,178800.0
2010-03-19 11:50:00,29.85,29.85,29.75,29.79,284100.0,21.5459,21.5459,21.4737,21.5026,284100.0
2010-03-19 12:00:00,29.8,29.88,29.79,29.87,233300.0,21.5098,21.5676,21.5026,21.5604,233300.0
2010-03-19 12:10:00,29.87,29.88,29.77,29.77,146300.0,21.5604,21.5676,21.4882,21.4882,146300.0
2010-03-19 12:20:00,29.77,29.84,29.75,29.81,297400.0,21.4882,21.5387,21.4737,21.5171,297400.0
2010-03-19 12:30:00,29.81,29.82,29.76,29.77,139000.0,21.5171,21.5243,21.481,21.4882,139000.0
2010-03-19 12:40:00,29.76,29.77,29.72,29.73,139000.0,21.481,21.4882,21.4521,21.4593,139000.0
2010-03-19 12:50:00,29.73,29.73,29.69,29.71,151200.0,21.4593,21.4593,21.4304,21.4449,151200.0
2010-03-19 13:00:00,29.71,29.84,29.71,29.83,262400.0,21.4449,21.5387,21.4449,21.5315,262400.0
2010-03-19 13:10:00,29.83,29.83,29.79,29.81,119800.0,21.5315,21.5315,21.5026,21.5171,119800.0
2010-03-19 13:20:00,29.81,29.82,29.79,29.79,70700.0,21.5171,21.5243,21.5026,21.5026,70700.0
2010-03-19 13:30:00,29.79,29.8,29.73,29.73,137600.0,21.5026,21.5098,21.4593,21.4593,137600.0
2010-03-19 13:40:00,29.74,29.75,29.69,29.7,320400.0,21.4665,21.4737,21.4304,21.4377,320400.0
2010-03-19 13:50:00,29.7,29.75,29.67,29.75,253900.0,21.4377,21.4737,21.416,21.4737,253900.0
2010-03-19 14:00:00,29.74,29.79,29.71,29.74,179700.0,21.4665,21.5026,21.4449,21.4665,179700.0
2010-03-19 14:10:00,29.75,29.75,29.71,29.73,149400.0,21.4737,21.4737,21.4449,21.4593,149400.0
2010-03-19 14:20:00,29.72,29.78,29.72,29.77,250500.0,21.4521,21.4954,21.4521,21.4882,250500.0
2010-03-19 14:30:00,29.77,29.77,29.69,29.69,202400.0,21.4882,21.4882,21.4304,21.4304,202400.0
2010-03-19 14:40:00,29.7,29.7,29.64,29.66,216800.0,21.4377,21.4377,21.3943,21.4088,216800.0
2010-03-19 14:50:00,29.66,29.68,29.65,29.66,157300.0,21.4088,21.4232,21.4016,21.4088,157300.0
2010-03-19 15:00:00,29.66,29.7,29.65,29.69,217300.0,21.4088,21.4377,21.4016,21.4304,217300.0
2010-03-19 15:10:00,29.69,29.71,29.63,29.64,349900.0,21.4304,21.4449,21.3871,21.3943,349900.0
2010-03-19 15:20:00,29.65,29.67,29.6,29.6,487500.0,21.4016,21.416,21.3655,21.3655,487500.0
2010-03-19 15:30:00,29.6,29.61,29.51,29.52,696100.0,21.3655,21.3727,21.3005,21.3077,696100.0
2010-03-19 15:40:00,29.53,29.58,29.5,29.58,933100.0,21.3149,21.351,21.2933,21.351,933100.0
2010-03-19 15:50:00,29.58,29.62,29.51,29.58,2266500.0,21.351,21.3799,21.3005,21.351,2266500.0
2010-03-22 09:30:00,29.3,29.31,29.08,29.13,778000.0,21.1489,21.1562,20.9901,21.0262,778000.0
2010-03-22 09:40:00,29.13,29.42,29.12,29.29,646400.0,21.0262,21.2355,21.019,21.1417,646400.0
2010-03-22 09:50:00,29.3,29.38,29.26,29.31,444100.0,21.1489,21.2067,21.1201,21.1562,444100.0
2010-03-22 10:00:00,29.31,29.35,29.29,29.34,271100.0,21.1562,21.185,21.1417,21.1778,271100.0
2010-03-22 10:10:00,29.34,29.35,29.26,29.34,241800.0,21.1778,21.185,21.1201,21.1778,241800.0
2010-03-22 10:20:00,29.34,29.49,29.33,29.43,402000.0,21.1778,21.2861,21.1706,21.2428,402000.0
2010-03-22 10:30:00,29.43,29.56,29.42,29.54,422900.0,21.2428,21.3366,21.2355,21.3222,422900.0
2010-03-22 10:40:00,29.55,29.59,29.5,29.51,205000.0,21.3294,21.3583,21.2933,21.3005,205000.0
2010-03-22 10:50:00,29.51,29.55,29.47,29.49,294100.0,21.3005,21.3294,21.2716,21.2861,294100.0
2010-03-22 11:00:00,29.5,29.54,29.47,29.5,358800.0,21.2933,21.3222,21.2716,21.2933,358800.0
2010-03-22 11:10:00,29.5,29.51,29.36,29.39,359000.0,21.2933,21.3005,21.1922,21.2139,359000.0
2010-03-22 11:20:00,29.39,29.45,29.38,29.4,332800.0,21.2139,21.2572,21.2067,21.2211,332800.0
2010-03-22 11:30:00,29.39,29.41,29.3,29.37,519900.0,21.2139,21.2283,21.1489,21.1995,519900.0
2010-03-22 11:40:00,29.38,29.44,29.35,29.44,206400.0,21.2067,21.25,21.185,21.25,206400.0
2010-03-22 11:50:00,29.44,29.44,29.35,29.39,209500.0,21.25,21.25,21.185,21.2139,209500.0
2010-03-22 12:00:00,29.4,29.42,29.35,29.38,329800.0,21.2211,21.2355,21.185,21.2067,329800.0
2010-03-22 12:10:00,29.38,29.45,29.38,29.42,265200.0,21.2067,21.2572,21.2067,21.2355,265200.0
2010-03-22 12:20:00,29.39,29.48,29.39,29.45,164900.0,21.2139,21.2789,21.2139,21.2572,164900.0
2010-03-22 12:30:00,29.46,29.47,29.41,29.41,138900.0,21.2644,21.2716,21.2283,21.2283,138900.0
2010-03-22 12:40:00,29.41,29.43,29.35,29.41,277200.0,21.2283,21.2428,21.185,21.2283,277200.0
2010-03-22 12:50:00,29.41,29.44,29.4,29.41,139400.0,21.2283,21.25,21.2211,21.2283,139400.0
2010-03-22 13:00:00,29.42,29.65,29.42,29.65,642200.0,21.2355,21.4016,21.2355,21.4016,642200.0
2010-03-22 13:10:00,29.65,29.74,29.63,29.7,359600.0,21.4016,21.4665,21.3871,21.4377,359600.0
2010-03-22 13:20:00,29.7,29.7,29.63,29.65,89300.0,21.4377,21.4377,21.3871,21.4016,89300.0
2010-03-22 13:30:00,29.64,29.7,29.64,29.66,95300.0,21.3943,21.4377,21.3943,21.4088,95300.0
2010-03-22 13:40:00,29.66,29.67,29.62,29.65,73800.0,21.4088,21.416,21.3799,21.4016,73800.0
2010-03-22 13:50:00,29.65,29.68,29.61,29.61,66700.0,21.4016,21.4232,21.3727,21.3727,66700.0
2010-03-22 14:00:00,29.61,29.61,29.55,29.58,305200.0,21.3727,21.3727,21.3294,21.351,305200.0
2010-03-22 14:10:00,29.59,29.59,29.52,29.56,74000.0,21.3583,21.3583,21.3077,21.3366,74000.0
2010-03-22 14:20:00,29.56,29.63,29.55,29.61,128200.0,21.3366,21.3871,21.3294,21.3727,128200.0
2010-03-22 14:30:00,29.62,29.64,29.59,29.62,96700.0,21.3799,21.3943,21.3583,21.3799,96700.0
2010-03-22 14:40:00,29.64,29.68,29.62,29.65,116300.0,21.3943,21.4232,21.3799,21.4016,116300.0
2010-03-22 14:50:00,29.64,29.7,29.62,29.63,156000.0,21.3943,21.4377,21.3799,21.3871,156000.0
2010-03-22 15:00:00,29.64,29.65,29.57,29.58,159600.0,21.3943,21.4016,21.3438,21.351,159600.0
2010-03-22 15:10:00,29.58,29.63,29.53,29.58,272700.0,21.351,21.3871,21.3149,21.351,272700.0
2010-03-22 15:20:00,29.57,29.63,29.57,29.58,271900.0,21.3438,21.3871,21.3438,21.351,271900.0
2010-03-22 15:30:00,29.58,29.59,29.53,29.58,329200.0,21.351,21.3583,21.3149,21.351,329200.0
2010-03-22 15:40:00,29.57,29.63,29.53,29.63,546800.0,21.3438,21.3871,21.3149,21.3871,546800.0
2010-03-22 15:50:00,29.63,29.63,29.58,29.62,1245500.0,21.3871,21.3871,21.351,21.3799,1245500.0
2010-03-23 09:30:00,29.63,29.72,29.58,29.62,438200.0,21.3871,21.4521,21.351,21.3799,438200.0
2010-03-23 09:40:00,29.63,29.68,29.58,29.61,360900.0,21.3871,21.4232,21.351,21.3727,360900.0
2010-03-23 09:50:00,29.6,29.63,29.52,29.6,404300.0,21.3655,21.3871,21.3077,21.3655,404300.0
2010-03-23 10:00:00,29.6,29.69,29.56,29.64,348500.0,21.3655,21.4304,21.3366,21.3943,348500.0
2010-03-23 10:10:00,29.64,29.74,29.6,29.71,386900.0,21.3943,21.4665,21.3655,21.4449,386900.0
2010-03-23 10:20:00,29.7,29.71,29.6,29.61,330000.0,21.4377,21.4449,21.3655,21.3727,330000.0
2010-03-23 10:30:00,29.61,29.66,29.54,29.55,220700.0,21.3727,21.4088,21.3222,21.3294,220700.0
2010-03-23 10:40:00,29.55,29.56,29.45,29.48,449700.0,21.3294,21.3366,21.2572,21.2789,449700.0
2010-03-23 10:50:00,29.48,29.56,29.42,29.48,211000.0,21.2789,21.3366,21.2355,21.2789,211000.0
2010-03-23 11:00:00,29.47,29.51,29.41,29.47,327900.0,21.2716,21.3005,21.2283,21.2716,327900.0
2010-03-23 11:10:00,29.48,29.48,29.43,29.47,173900.0,21.2789,21.2789,21.2428,21.2716,173900.0
2010-03-23 11:20:00,29.47,29.55,29.45,29.48,250900.0,21.2716,21.3294,21.2572,21.2789,250900.0
2010-03-23 11:30:00,29.48,29.5,29.45,29.46,287000.0,21.2789,21.2933,21.2572,21.2644,287000.0
2010-03-23 11:40:00,29.46,29.52,29.42,29.51,239400.0,21.2644,21.3077,21.2355,21.3005,239400.0
2010-03-23 11:50:00,29.51,29.53,29.5,29.51,159900.0,21.3005,21.3149,21.2933,21.3005,159900.0
2010-03-23 12:00:00,29.51,29.56,29.5,29.54,458700.0,21.3005,21.3366,21.2933,21.3222,458700.0
2010-03-23 12:10:00,29.54,29.63,29.54,29.56,287500.0,21.3222,21.3871,21.3222,21.3366,287500.0
2010-03-23 12:20:00,29.56,29.59,29.51,29.57,138900.0,21.3366,21.3583,21.3005,21.3438,138900.0
2010-03-23 12:30:00,29.58,29.59,29.53,29.58,154300.0,21.351,21.3583,21.3149,21.351,154300.0
2010-03-23 12:40:00,29.57,29.58,29.48,29.49,248700.0,21.3438,21.351,21.2789,21.2861,248700.0
2010-03-23 12:50:00,29.49,29.51,29.46,29.47,167700.0,21.2861,21.3005,21.2644,21.2716,167700.0
2010-03-23 13:00:00,29.48,29.55,29.46,29.54,175900.0,21.2789,21.3294,21.2644,21.3222,175900.0
2010-03-23 13:10:00,29.54,29.58,29.52,29.57,113000.0,21.3222,21.351,21.3077,21.3438,113000.0
2010-03-23 13:20:00,29.57,29.59,29.55,29.58,155500.0,21.3438,21.3583,21.3294,21.351,155500.0
2010-03-23 13:30:00,29.58,29.59,29.55,29.57,164300.0,21.351,21.3583,21.3294,21.3438,164300.0
2010-03-23 13:40:00,29.56,29.58,29.5,29.51,390600.0,21.3366,21.351,21.2933,21.3005,390600.0
2010-03-23 13:50:00,29.52,29.55,29.4,29.41,180000.0,21.3077,21.3294,21.2211,21.2283,180000.0
2010-03-23 14:00:00,29.41,29.43,29.4,29.4,190000.0,21.2283,21.2428,21.2211,21.2211,190000.0
2010-03-23 14:10:00,29.41,29.45,29.4,29.45,148700.0,21.2283,21.2572,21.2211,21.2572,148700.0
2010-03-23 14:20:00,29.45,29.47,29.42,29.42,193900.0,21.2572,21.2716,21.2355,21.2355,193900.0
2010-03-23 14:30:00,29.43,29.44,29.4,29.42,131000.0,21.2428,21.25,21.2211,21.2355,131000.0
2010-03-23 14:40:00,29.42,29.47,29.41,29.42,177400.0,21.2355,21.2716,21.2283,21.2355,177400.0
2010-03-23 14:50:00,29.42,29.43,29.4,29.4,176000.0,21.2355,21.2428,21.2211,21.2211,176000.0
2010-03-23 15:00:00,29.4,29.49,29.35,29.47,510400.0,21.2211,21.2861,21.185,21.2716,510400.0
2010-03-23 15:10:00,29.46,29.51,29.45,29.48,718100.0,21.2644,21.3005,21.2572,21.2789,718100.0
2010-03-23 15:20:00,29.48,29.53,29.46,29.51,419400.0,21.2789,21.3149,21.2644,21.3005,419400.0
2010-03-23 15:30:00,29.51,29.52,29.46,29.48,509200.0,21.3005,21.3077,21.2644,21.2789,509200.0
2010-03-23 15:40:00,29.48,29.52,29.45,29.49,469000.0,21.2789,21.3077,21.2572,21.2861,469000.0
2010-03-23 15:50:00,29.48,29.55,29.47,29.52,804800.0,21.2789,21.3294,21.2716,21.3077,804800.0
2010-03-24 09:30:00,29.42,29.55,29.3,29.43,526600.0,21.2355,21.3294,21.1489,21.2428,526600.0
2010-03-24 09:40:00,29.44,29.52,29.36,29.52,455300.0,21.25,21.3077,21.1922,21.3077,455300.0
2010-03-24 09:50:00,29.52,29.59,29.42,29.48,526800.0,21.3077,21.3583,21.2355,21.2789,526800.0
2010-03-24 10:00:00,29.48,29.53,29.44,29.5,674700.0,21.2789,21.3149,21.25,21.2933,674700.0
2010-03-24 10:10:00,29.51,29.65,29.5,29.61,570900.0,21.3005,21.4016,21.2933,21.3727,570900.0
2010-03-24 10:20:00,29.61,29.68,29.58,29.67,595000.0,21.3727,21.4232,21.351,21.416,595000.0
2010-03-24 10:30:00,29.68,29.68,29.55,29.58,411200.0,21.4232,21.4232,21.3294,21.351,411200.0
2010-03-24 10:40:00,29.59,29.62,29.47,29.5,305000.0,21.3583,21.3799,21.2716,21.2933,305000.0
2010-03-24 10:50:00,29.5,29.62,29.5,29.55,423500.0,21.2933,21.3799,21.2933,21.3294,423500.0
2010-03-24 11:00:00,29.56,29.65,29.53,29.58,605500.0,21.3366,21.4016,21.3149,21.351,605500.0
2010-03-24 11:10:00,29.58,29.59,29.43,29.47,837300.0,21.351,21.3583,21.2428,21.2716,837300.0
2010-03-24 11:20:00,29.47,29.55,29.4,29.54,619600.0,21.2716,21.3294,21.2211,21.3222,619600.0
2010-03-24 11:30:00,29.54,29.58,29.52,29.54,218900.0,21.3222,21.351,21.3077,21.3222,218900.0
2010-03-24 11:40:00,29.54,29.56,29.45,29.48,128400.0,21.3222,21.3366,21.2572,21.2789,128400.0
2010-03-24 11:50:00,29.47,29.53,29.45,29.51,83800.0,21.2716,21.3149,21.2572,21.3005,83800.0
2010-03-24 12:00:00,29.5,29.55,29.49,29.5,196000.0,21.2933,21.3294,21.2861,21.2933,196000.0
2010-03-24 12:10:00,29.5,29.5,29.45,29.5,95500.0,21.2933,21.2933,21.2572,21.2933,95500.0
2010-03-24 12:20:00,29.49,29.53,29.47,29.52,134000.0,21.2861,21.3149,21.2716,21.3077,134000.0
2010-03-24 12:30:00,29.52,29.56,29.48,29.48,138900.0,21.3077,21.3366,21.2789,21.2789,138900.0
2010-03-24 12:40:00,29.48,29.56,29.47,29.54,92000.0,21.2789,21.3366,21.2716,21.3222,92000.0
2010-03-24 12:50:00,29.54,29.54,29.48,29.52,78500.0,21.3222,21.3222,21.2789,21.3077,78500.0
2010-03-24 13:00:00,29.52,29.55,29.4,29.45,243800.0,21.3077,21.3294,21.2211,21.2572,243800.0
2010-03-24 13:10:00,29.44,29.46,29.36,29.39,153800.0,21.25,21.2644,21.1922,21.2139,153800.0
2010-03-24 13:20:00,29.39,29.42,29.33,29.41,175300.0,21.2139,21.2355,21.1706,21.2283,175300.0
2010-03-24 13:30:00,29.41,29.45,29.37,29.41,154000.0,21.2283,21.2572,21.1995,21.2283,154000.0
2010-03-24 13:40:00,29.4,29.41,29.29,29.31,209400.0,21.2211,21.2283,21.1417,21.1562,209400.0
2010-03-24 13:50:00,29.31,29.34,29.26,29.34,179800.0,21.1562,21.1778,21.1201,21.1778,179800.0
2010-03-24 14:00:00,29.33,29.36,29.32,29.35,103100.0,21.1706,21.1922,21.1634,21.185,103100.0
2010-03-24 14:10:00,29.35,29.43,29.35,29.39,128800.0,21.185,21.2428,21.185,21.2139,128800.0
2010-03-24 14:20:00,29.39,29.45,29.38,29.42,116100.0,21.2139,21.2572,21.2067,21.2355,116100.0
2010-03-24 14:30:00,29.42,29.45,29.37,29.41,122800.0,21.2355,21.2572,21.1995,21.2283,122800.0
2010-03-24 14:40:00,29.41,29.48,29.4,29.42,130500.0,21.2283,21.2789,21.2211,21.2355,130500.0
2010-03-24 14:50:00,29.43,29.47,29.38,29.38,128300.0,21.2428,21.2716,21.2067,21.2067,128300.0
2010-03-24 15:00:00,29.39,29.44,29.37,29.4,154500.0,21.2139,21.25,21.1995,21.2211,154500.0
2010-03-24 15:10:00,29.39,29.4,29.32,29.33,369700.0,21.2139,21.2211,21.1634,21.1706,369700.0
2010-03-24 15:20:00,29.34,29.4,29.33,29.37,265900.0,21.1778,21.2211,21.1706,21.1995,265900.0
2010-03-24 15:30:00,29.37,29.4,29.31,29.34,504400.0,21.1995,21.2211,21.1562,21.1778,504400.0
2010-03-24 15:40:00,29.34,29.37,29.3,29.32,649200.0,21.1778,21.1995,21.1489,21.1634,649200.0
2010-03-24 15:50:00,29.33,29.37,29.31,29.36,800200.0,21.1706,21.1995,21.1562,21.1922,800200.0
2010-03-25 09:30:00,29.53,29.66,29.38,29.4,656500.0,21.3149,21.4088,21.2067,21.2211,656500.0
2010-03-25 09:40:00,29.4,29.44,29.28,29.33,682500.0,21.2211,21.25,21.1345,21.1706,682500.0
2010-03-25 09:50:00,29.32,29.39,29.28,29.31,551500.0,21.1634,21.2139,21.1345,21.1562,551500.0
2010-03-25 10:00:00,29.31,29.4,29.27,29.3,838900.0,21.1562,21.2211,21.1273,21.1489,838900.0
2010-03-25 10:10:00,29.3,29.43,29.29,29.43,366300.0,21.1489,21.2428,21.1417,21.2428,366300.0
2010-03-25 10:20:00,29.43,29.47,29.4,29.42,436600.0,21.2428,21.2716,21.2211,21.2355,436600.0
2010-03-25 10:30:00,29.41,29.43,29.36,29.4,348600.0,21.2283,21.2428,21.1922,21.2211,348600.0
2010-03-25 10:40:00,29.41,29.51,29.41,29.49,543300.0,21.2283,21.3005,21.2283,21.2861,543300.0
2010-03-25 10:50:00,29.5,29.51,29.42,29.46,318800.0,21.2933,21.3005,21.2355,21.2644,318800.0
2010-03-25 11:00:00,29.45,29.6,29.45,29.52,783600.0,21.2572,21.3655,21.2572,21.3077,783600.0
2010-03-25 11:10:00,29.52,29.65,29.51,29.64,651200.0,21.3077,21.4016,21.3005,21.3943,651200.0
2010-03-25 11:20:00,29.64,29.74,29.64,29.65,521000.0,21.3943,21.4665,21.3943,21.4016,521000.0
2010-03-25 11:30:00,29.66,29.75,29.65,29.72,573100.0,21.4088,21.4737,21.4016,21.4521,573100.0
2010-03-25 11:40:00,29.72,29.73,29.68,29.68,472400.0,21.4521,21.4593,21.4232,21.4232,472400.0
2010-03-25 11:50:00,29.69,29.78,29.68,29.77,704700.0,21.4304,21.4954,21.4232,21.4882,704700.0
2010-03-25 12:00:00,29.77,29.79,29.72,29.78,538800.0,21.4882,21.5026,21.4521,21.4954,538800.0
2010-03-25 12:10:00,29.79,29.79,29.61,29.69,563700.0,21.5026,21.5026,21.3727,21.4304,563700.0
2010-03-25 12:20:00,29.69,29.69,29.61,29.62,223400.0,21.4304,21.4304,21.3727,21.3799,223400.0
2010-03-25 12:30:00,29.63,29.67,29.62,29.63,210600.0,21.3871,21.416,21.3799,21.3871,210600.0
2010-03-25 12:40:00,29.62,29.7,29.61,29.63,346400.0,21.3799,21.4377,21.3727,21.3871,346400.0
2010-03-25 12:50:00,29.63,29.67,29.57,29.57,249300.0,21.3871,21.416,21.3438,21.3438,249300.0
2010-03-25 13:00:00,29.57,29.6,29.53,29.59,284800.0,21.3438,21.3655,21.3149,21.3583,284800.0
2010-03-25 13:10:00,29.59,29.64,29.55,29.55,283500.0,21.3583,21.3943,21.3294,21.3294,283500.0
2010-03-25 13:20:00,29.55,29.62,29.53,29.53,211200.0,21.3294,21.3799,21.3149,21.3149,211200.0
2010-03-25 13:30:00,29.53,29.54,29.43,29.44,773300.0,21.3149,21.3222,21.2428,21.25,773300.0
2010-03-25 13:40:00,29.45,29.47,29.37,29.37,354000.0,21.2572,21.2716,21.1995,21.1995,354000.0
2010-03-25 13:50:00,29.38,29.4,29.25,29.32,823500.0,21.2067,21.2211,21.1128,21.1634,823500.0
2010-03-25 14:00:00,29.32,29.41,29.3,29.34,410200.0,21.1634,21.2283,21.1489,21.1778,410200.0
2010-03-25 14:10:00,29.34,29.37,29.28,29.35,293300.0,21.1778,21.1995,21.1345,21.185,293300.0
2010-03-25 14:20:00,29.35,29.37,29.21,29.24,515900.0,21.185,21.1995,21.084,21.1056,515900.0
2010-03-25 14:30:00,29.24,29.27,29.17,29.26,603100.0,21.1056,21.1273,21.0551,21.1201,603100.0
2010-03-25 14:40:00,29.27,29.28,29.17,29.17,281700.0,21.1273,21.1345,21.0551,21.0551,281700.0
2010-03-25 14:50:00,29.18,29.29,29.17,29.27,488400.0,21.0623,21.1417,21.0551,21.1273,488400.0
2010-03-25 15:00:00,29.27,29.34,29.25,29.32,371600.0,21.1273,21.1778,21.1128,21.1634,371600.0
2010-03-25 15:10:00,29.33,29.35,29.25,29.26,432500.0,21.1706,21.185,21.1128,21.1201,432500.0
2010-03-25 15:20:00,29.26,29.29,29.16,29.16,431300.0,21.1201,21.1417,21.0479,21.0479,431300.0
2010-03-25 15:30:00,29.17,29.2,29.06,29.07,846400.0,21.0551,21.0768,20.9757,20.9829,846400.0
2010-03-25 15:40:00,29.08,29.09,28.93,28.93,1142400.0,20.9901,20.9974,20.8819,20.8819,1142400.0
2010-03-25 15:50:00,28.93,29.0,28.87,28.91,1796100.0,20.8819,20.9324,20.8386,20.8674,1796100.0
2010-03-26 09:30:00,29.08,29.09,28.85,28.9,714500.0,20.9901,20.9974,20.8241,20.8602,714500.0
2010-03-26 09:40:00,28.91,29.0,28.71,28.85,958200.0,20.8674,20.9324,20.7231,20.8241,958200.0
2010-03-26 09:50:00,28.85,29.01,28.85,28.96,775100.0,20.8241,20.9396,20.8241,20.9035,775100.0
2010-03-26 10:00:00,28.96,29.05,28.92,28.94,795700.0,20.9035,20.9685,20.8746,20.8891,795700.0
2010-03-26 10:10:00,28.94,29.02,28.92,28.94,372000.0,20.8891,20.9468,20.8746,20.8891,372000.0
2010-03-26 10:20:00,28.94,28.97,28.86,28.93,473300.0,20.8891,20.9107,20.8313,20.8819,473300.0
2010-03-26 10:30:00,28.93,29.0,28.89,28.98,511500.0,20.8819,20.9324,20.853,20.918,511500.0
2010-03-26 10:40:00,28.98,29.1,28.94,29.08,698900.0,20.918,21.0046,20.8891,20.9901,698900.0
2010-03-26 10:50:00,29.08,29.13,29.0,29.12,788900.0,20.9901,21.0262,20.9324,21.019,788900.0
2010-03-26 11:00:00,29.12,29.22,29.05,29.17,800700.0,21.019,21.0912,20.9685,21.0551,800700.0
2010-03-26 11:10:00,29.17,29.17,29.05,29.1,434700.0,21.0551,21.0551,20.9685,21.0046,434700.0
2010-03-26 11:20:00,29.1,29.11,29.07,29.07,227800.0,21.0046,21.0118,20.9829,20.9829,227800.0
2010-03-26 11:30:00,29.08,29.09,29.0,29.01,253300.0,20.9901,20.9974,20.9324,20.9396,253300.0
2010-03-26 11:40:00,29.0,29.02,28.95,28.99,294700.0,20.9324,20.9468,20.8963,20.9252,294700.0
2010-03-26 11:50:00,28.99,29.03,28.91,28.92,289200.0,20.9252,20.954,20.8674,20.8746,289200.0
2010-03-26 12:00:00,28.92,29.0,28.9,28.98,240100.0,20.8746,20.9324,20.8602,20.918,240100.0
2010-03-26 12:10:00,28.98,29.02,28.95,29.02,229200.0,20.918,20.9468,20.8963,20.9468,229200.0
2010-03-26 12:20:00,29.01,29.02,28.89,28.91,515900.0,20.9396,20.9468,20.853,20.8674,515900.0
2010-03-26 12:30:00,28.91,28.93,28.81,28.88,353800.0,20.8674,20.8819,20.7952,20.8458,353800.0
2010-03-26 12:40:00,28.89,28.93,28.8,28.81,254400.0,20.853,20.8819,20.788,20.7952,254400.0
2010-03-26 12:50:00,28.8,28.85,28.71,28.75,365300.0,20.788,20.8241,20.7231,20.7519,365300.0
2010-03-26 13:00:00,28.73,28.75,28.58,28.61,462800.0,20.7375,20.7519,20.6292,20.6509,462800.0
2010-03-26 13:10:00,28.62,28.8,28.61,28.78,575800.0,20.6581,20.788,20.6509,20.7736,575800.0
2010-03-26 13:20:00,28.79,28.89,28.76,28.8,463500.0,20.7808,20.853,20.7592,20.788,463500.0
2010-03-26 13:30:00,28.79,28.86,28.74,28.84,282600.0,20.7808,20.8313,20.7447,20.8169,282600.0
2010-03-26 13:40:00,28.85,28.89,28.77,28.78,364800.0,20.8241,20.853,20.7664,20.7736,364800.0
2010-03-26 13:50:00,28.78,28.84,28.77,28.8,175900.0,20.7736,20.8169,20.7664,20.788,175900.0
2010-03-26 14:00:00,28.8,28.83,28.72,28.81,219800.0,20.788,20.8097,20.7303,20.7952,219800.0
2010-03-26 14:10:00,28.81,28.9,28.77,28.86,384100.0,20.7952,20.8602,20.7664,20.8313,384100.0
2010-03-26 14:20:00,28.86,28.92,28.8,28.89,214000.0,20.8313,20.8746,20.788,20.853,214000.0
2010-03-26 14:30:00,28.89,28.99,28.87,28.98,323300.0,20.853,20.9252,20.8386,20.918,323300.0
2010-03-26 14:40:00,28.97,29.0,28.87,28.88,234900.0,20.9107,20.9324,20.8386,20.8458,234900.0
2010-03-26 14:50:00,28.88,28.93,28.83,28.83,223700.0,20.8458,20.8819,20.8097,20.8097,223700.0
2010-03-26 15:00:00,28.84,28.86,28.76,28.76,261200.0,20.8169,20.8313,20.7592,20.7592,261200.0
2010-03-26 15:10:00,28.76,28.82,28.7,28.82,257600.0,20.7592,20.8025,20.7158,20.8025,257600.0
2010-03-26 15:20:00,28.82,28.84,28.7,28.75,271800.0,20.8025,20.8169,20.7158,20.7519,271800.0
2010-03-26 15:30:00,28.75,28.83,28.71,28.79,643600.0,20.7519,20.8097,20.7231,20.7808,643600.0
2010-03-26 15:40:00,28.8,28.8,28.65,28.72,848800.0,20.788,20.788,20.6798,20.7303,848800.0
2010-03-26 15:50:00,28.71,28.88,28.71,28.85,1236800.0,20.7231,20.8458,20.7231,20.8241,1236800.0
2010-03-29 09:30:00,29.27,29.45,29.15,29.34,890800.0,21.1273,21.2572,21.0407,21.1778,890800.0
2010-03-29 09:40:00,29.34,29.4,29.21,29.21,753200.0,21.1778,21.2211,21.084,21.084,753200.0
2010-03-29 09:50:00,29.21,29.34,29.08,29.09,556700.0,21.084,21.1778,20.9901,20.9974,556700.0
2010-03-29 10:00:00,29.09,29.2,29.07,29.18,303900.0,20.9974,21.0768,20.9829,21.0623,303900.0
2010-03-29 10:10:00,29.18,29.32,29.17,29.3,391200.0,21.0623,21.1634,21.0551,21.1489,391200.0
2010-03-29 10:20:00,29.3,29.32,29.2,29.23,293500.0,21.1489,21.1634,21.0768,21.0984,293500.0
2010-03-29 10:30:00,29.23,29.26,29.15,29.25,309200.0,21.0984,21.1201,21.0407,21.1128,309200.0
2010-03-29 10:40:00,29.24,29.31,29.24,29.29,138600.0,21.1056,21.1562,21.1056,21.1417,138600.0
2010-03-29 10:50:00,29.29,29.5,29.27,29.49,515300.0,21.1417,21.2933,21.1273,21.2861,515300.0
2010-03-29 11:00:00,29.49,29.49,29.42,29.44,263700.0,21.2861,21.2861,21.2355,21.25,263700.0
2010-03-29 11:10:00,29.44,29.47,29.4,29.41,170900.0,21.25,21.2716,21.2211,21.2283,170900.0
2010-03-29 11:20:00,29.41,29.47,29.39,29.43,156200.0,21.2283,21.2716,21.2139,21.2428,156200.0
2010-03-29 11:30:00,29.43,29.43,29.38,29.4,108200.0,21.2428,21.2428,21.2067,21.2211,108200.0
2010-03-29 11:40:00,29.4,29.46,29.39,29.45,84100.0,21.2211,21.2644,21.2139,21.2572,84100.0
2010-03-29 11:50:00,29.44,29.46,29.39,29.43,128000.0,21.25,21.2644,21.2139,21.2428,128000.0
2010-03-29 12:00:00,29.43,29.47,29.4,29.42,137000.0,21.2428,21.2716,21.2211,21.2355,137000.0
2010-03-29 12:10:00,29.42,29.44,29.37,29.37,136300.0,21.2355,21.25,21.1995,21.1995,136300.0
2010-03-29 12:20:00,29.38,29.38,29.2,29.24,575100.0,21.2067,21.2067,21.0768,21.1056,575100.0
2010-03-29 12:30:00,29.24,29.25,29.15,29.15,235000.0,21.1056,21.1128,21.0407,21.0407,235000.0
2010-03-29 12:40:00,29.15,29.16,29.06,29.09,371200.0,21.0407,21.0479,20.9757,20.9974,371200.0
2010-03-29 12:50:00,29.1,29.15,29.01,29.01,354800.0,21.0046,21.0407,20.9396,20.9396,354800.0
2010-03-29 13:00:00,29.01,29.08,29.0,29.06,421200.0,20.9396,20.9901,20.9324,20.9757,421200.0
2010-03-29 13:10:00,29.06,29.14,29.06,29.12,244200.0,20.9757,21.0334,20.9757,21.019,244200.0
2010-03-29 13:20:00,29.12,29.17,29.12,29.15,211800.0,21.019,21.0551,21.019,21.0407,211800.0
2010-03-29 13:30:00,29.15,29.17,29.05,29.1,328500.0,21.0407,21.0551,20.9685,21.0046,328500.0
2010-03-29 13:40:00,29.09,29.13,29.05,29.13,210800.0,20.9974,21.0262,20.9685,21.0262,210800.0
2010-03-29 13:50:00,29.13,29.26,29.13,29.23,323800.0,21.0262,21.1201,21.0262,21.0984,323800.0
2010-03-29 14:00:00,29.22,29.27,29.22,29.22,139100.0,21.0912,21.1273,21.0912,21.0912,139100.0
2010-03-29 14:10:00,29.22,29.25,29.15,29.15,233000.0,21.0912,21.1128,21.0407,21.0407,233000.0
2010-03-29 14:20:00,29.14,29.22,29.13,29.22,157800.0,21.0334,21.0912,21.0262,21.0912,157800.0
2010-03-29 14:30:00,29.21,29.34,29.15,29.28,610100.0,21.084,21.1778,21.0407,21.1345,610100.0
2010-03-29 14:40:00,29.27,29.4,29.26,29.36,328300.0,21.1273,21.2211,21.1201,21.1922,328300.0
2010-03-29 14:50:00,29.35,29.41,29.33,29.39,319600.0,21.185,21.2283,21.1706,21.2139,319600.0
2010-03-29 15:00:00,29.38,29.49,29.38,29.48,512100.0,21.2067,21.2861,21.2067,21.2789,512100.0
2010-03-29 15:10:00,29.49,29.59,29.47,29.58,763000.0,21.2861,21.3583,21.2716,21.351,763000.0
2010-03-29 15:20:00,29.58,29.6,29.47,29.47,493800.0,21.351,21.3655,21.2716,21.2716,493800.0
2010-03-29 15:30:00,29.47,29.48,29.44,29.46,317000.0,21.2716,21.2789,21.25,21.2644,317000.0
2010-03-29 15:40:00,29.47,29.5,29.45,29.45,399400.0,21.2716,21.2933,21.2572,21.2572,399400.0
2010-03-29 15:50:00,29.46,29.49,29.4,29.44,1371500.0,21.2644,21.2861,21.2211,21.25,1371500.0
2010-03-30 09:30:00,29.31,29.46,29.26,29.4,627000.0,21.1562,21.2644,21.1201,21.2211,627000.0
2010-03-30 09:40:00,29.41,29.41,29.25,29.33,309000.0,21.2283,21.2283,21.1128,21.1706,309000.0
2010-03-30 09:50:00,29.33,29.37,29.25,29.31,243300.0,21.1706,21.1995,21.1128,21.1562,243300.0
2010-03-30 10:00:00,29.31,29.41,29.27,29.39,422600.0,21.1562,21.2283,21.1273,21.2139,422600.0
2010-03-30 10:10:00,29.4,29.4,29.32,29.33,242800.0,21.2211,21.2211,21.1634,21.1706,242800.0
2010-03-30 10:20:00,29.32,29.36,29.25,29.31,378800.0,21.1634,21.1922,21.1128,21.1562,378800.0
2010-03-30 10:30:00,29.3,29.32,29.2,29.2,625400.0,21.1489,21.1634,21.0768,21.0768,625400.0
2010-03-30 10:40:00,29.2,29.2,28.94,28.95,890000.0,21.0768,21.0768,20.8891,20.8963,890000.0
2010-03-30 10:50:00,28.95,29.08,28.91,28.99,936300.0,20.8963,20.9901,20.8674,20.9252,936300.0
2010-03-30 11:00:00,29.0,29.03,28.96,29.03,1162300.0,20.9324,20.954,20.9035,20.954,1162300.0
2010-03-30 11:10:00,29.02,29.05,28.95,28.97,400400.0,20.9468,20.9685,20.8963,20.9107,400400.0
2010-03-30 11:20:00,28.97,28.97,28.85,28.91,452400.0,20.9107,20.9107,20.8241,20.8674,452400.0
2010-03-30 11:30:00,28.91,28.91,28.82,28.88,202300.0,20.8674,20.8674,20.8025,20.8458,202300.0
2010-03-30 11:40:00,28.89,29.04,28.89,29.0,601300.0,20.853,20.9613,20.853,20.9324,601300.0
2010-03-30 11:50:00,29.01,29.09,29.0,29.04,254100.0,20.9396,20.9974,20.9324,20.9613,254100.0
2010-03-30 12:00:00,29.04,29.13,29.04,29.1,232500.0,20.9613,21.0262,20.9613,21.0046,232500.0
2010-03-30 12:10:00,29.09,29.1,29.01,29.02,153500.0,20.9974,21.0046,20.9396,20.9468,153500.0
2010-03-30 12:20:00,29.02,29.06,29.0,29.05,207500.0,20.9468,20.9757,20.9324,20.9685,207500.0
2010-03-30 12:30:00,29.05,29.07,28.98,28.99,224700.0,20.9685,20.9829,20.918,20.9252,224700.0
2010-03-30 12:40:00,29.0,29.11,28.99,29.08,228100.0,20.9324,21.0118,20.9252,20.9901,228100.0
2010-03-30 12:50:00,29.09,29.17,29.07,29.16,191500.0,20.9974,21.0551,20.9829,21.0479,191500.0
2010-03-30 13:00:00,29.17,29.17,29.07,29.09,104500.0,21.0551,21.0551,20.9829,20.9974,104500.0
2010-03-30 13:10:00,29.09,29.13,29.07,29.08,135600.0,20.9974,21.0262,20.9829,20.9901,135600.0
2010-03-30 13:20:00,29.07,29.09,29.0,29.02,294400.0,20.9829,20.9974,20.9324,20.9468,294400.0
2010-03-30 13:30:00,29.01,29.08,29.0,29.02,127500.0,20.9396,20.9901,20.9324,20.9468,127500.0
2010-03-30 13:40:00,29.03,29.08,28.97,29.05,240800.0,20.954,20.9901,20.9107,20.9685,240800.0
2010-03-30 13:50:00,29.05,29.09,29.05,29.07,125100.0,20.9685,20.9974,20.9685,20.9829,125100.0
2010-03-30 14:00:00,29.06,29.09,29.05,29.08,133400.0,20.9757,20.9974,20.9685,20.9901,133400.0
2010-03-30 14:10:00,29.08,29.1,29.02,29.05,185800.0,20.9901,21.0046,20.9468,20.9685,185800.0
2010-03-30 14:20:00,29.05,29.09,29.05,29.07,197900.0,20.9685,20.9974,20.9685,20.9829,197900.0
2010-03-30 14:30:00,29.08,29.14,29.08,29.12,226500.0,20.9901,21.0334,20.9901,21.019,226500.0
2010-03-30 14:40:00,29.12,29.22,29.1,29.22,278300.0,21.019,21.0912,21.0046,21.0912,278300.0
2010-03-30 14:50:00,29.22,29.28,29.2,29.21,318800.0,21.0912,21.1345,21.0768,21.084,318800.0
2010-03-30 15:00:00,29.22,29.24,29.17,29.21,212300.0,21.0912,21.1056,21.0551,21.084,212300.0
2010-03-30 15:10:00,29.2,29.23,29.18,29.22,182300.0,21.0768,21.0984,21.0623,21.0912,182300.0
2010-03-30 15:20:00,29.22,29.24,29.14,29.24,300400.0,21.0912,21.1056,21.0334,21.1056,300400.0
2010-03-30 15:30:00,29.24,29.27,29.17,29.17,319200.0,21.1056,21.1273,21.0551,21.0551,319200.0
2010-03-30 15:40:00,29.16,29.2,29.11,29.18,585000.0,21.0479,21.0768,21.0118,21.0623,585000.0
2010-03-30 15:50:00,29.18,29.23,29.18,29.2,794500.0,21.0623,21.0984,21.0623,21.0768,794500.0
2010-03-31 09:30:00,28.96,28.99,28.83,28.87,861300.0,20.9035,20.9252,20.8097,20.8386,861300.0
2010-03-31 09:40:00,28.88,28.99,28.8,28.93,775300.0,20.8458,20.9252,20.788,20.8819,775300.0
2010-03-31 09:50:00,28.93,29.08,28.93,29.07,471600.0,20.8819,20.9901,20.8819,20.9829,471600.0
2010-03-31 10:00:00,29.07,29.08,28.97,29.01,435300.0,20.9829,20.9901,20.9107,20.9396,435300.0
2010-03-31 10:10:00,29.02,29.02,28.93,28.97,256900.0,20.9468,20.9468,20.8819,20.9107,256900.0
2010-03-31 10:20:00,28.98,29.28,28.96,29.24,563300.0,20.918,21.1345,20.9035,21.1056,563300.0
2010-03-31 10:30:00,29.23,29.36,29.18,29.35,383100.0,21.0984,21.1922,21.0623,21.185,383100.0
2010-03-31 10:40:00,29.35,29.36,29.19,29.2,389800.0,21.185,21.1922,21.0695,21.0768,389800.0
2010-03-31 10:50:00,29.2,29.22,29.15,29.19,195500.0,21.0768,21.0912,21.0407,21.0695,195500.0
2010-03-31 11:00:00,29.18,29.21,29.13,29.21,185200.0,21.0623,21.084,21.0262,21.084,185200.0
2010-03-31 11:10:00,29.21,29.23,29.18,29.22,170200.0,21.084,21.0984,21.0623,21.0912,170200.0
2010-03-31 11:20:00,29.22,29.34,29.19,29.34,250500.0,21.0912,21.1778,21.0695,21.1778,250500.0
2010-03-31 11:30:00,29.33,29.43,29.32,29.42,351300.0,21.1706,21.2428,21.1634,21.2355,351300.0
2010-03-31 11:40:00,29.43,29.51,29.4,29.41,554400.0,21.2428,21.3005,21.2211,21.2283,554400.0
2010-03-31 11:50:00,29.42,29.47,29.41,29.44,189900.0,21.2355,21.2716,21.2283,21.25,189900.0
2010-03-31 12:00:00,29.44,29.45,29.38,29.43,288400.0,21.25,21.2572,21.2067,21.2428,288400.0
2010-03-31 12:10:00,29.43,29.46,29.4,29.44,234800.0,21.2428,21.2644,21.2211,21.25,234800.0
2010-03-31 12:20:00,29.43,29.47,29.4,29.4,156400.0,21.2428,21.2716,21.2211,21.2211,156400.0
2010-03-31 12:30:00,29.4,29.41,29.35,29.36,193700.0,21.2211,21.2283,21.185,21.1922,193700.0
2010-03-31 12:40:00,29.36,29.4,29.32,29.36,156800.0,21.1922,21.2211,21.1634,21.1922,156800.0
2010-03-31 12:50:00,29.36,29.36,29.28,29.29,96500.0,21.1922,21.1922,21.1345,21.1417,96500.0
2010-03-31 13:00:00,29.29,29.33,29.28,29.31,77600.0,21.1417,21.1706,21.1345,21.1562,77600.0
2010-03-31 13:10:00,29.3,29.37,29.3,29.37,87100.0,21.1489,21.1995,21.1489,21.1995,87100.0
2010-03-31 13:20:00,29.36,29.37,29.3,29.31,102600.0,21.1922,21.1995,21.1489,21.1562,102600.0
2010-03-31 13:30:00,29.31,29.33,29.3,29.33,120700.0,21.1562,21.1706,21.1489,21.1706,120700.0
2010-03-31 13:40:00,29.33,29.33,29.3,29.33,105700.0,21.1706,21.1706,21.1489,21.1706,105700.0
2010-03-31 13:50:00,29.33,29.33,29.26,29.27,138200.0,21.1706,21.1706,21.1201,21.1273,138200.0
2010-03-31 14:00:00,29.26,29.36,29.25,29.33,157800.0,21.1201,21.1922,21.1128,21.1706,157800.0
2010-03-31 14:10:00,29.33,29.34,29.29,29.3,194600.0,21.1706,21.1778,21.1417,21.1489,194600.0
2010-03-31 14:20:00,29.3,29.35,29.3,29.33,270600.0,21.1489,21.185,21.1489,21.1706,270600.0
2010-03-31 14:30:00,29.34,29.35,29.29,29.29,162700.0,21.1778,21.185,21.1417,21.1417,162700.0
2010-03-31 14:40:00,29.29,29.31,29.22,29.23,204600.0,21.1417,21.1562,21.0912,21.0984,204600.0
2010-03-31 14:50:00,29.23,29.25,29.2,29.22,208300.0,21.0984,21.1128,21.0768,21.0912,208300.0
2010-03-31 15:00:00,29.22,29.27,29.2,29.26,277900.0,21.0912,21.1273,21.0768,21.1201,277900.0
2010-03-31 15:10:00,29.27,29.3,29.21,29.23,220100.0,21.1273,21.1489,21.084,21.0984,220100.0
2010-03-31 15:20:00,29.22,29.32,29.18,29.31,324300.0,21.0912,21.1634,21.0623,21.1562,324300.0
2010-03-31 15:30:00,29.32,29.33,29.23,29.27,324200.0,21.1634,21.1706,21.0984,21.1273,324200.0
2010-03-31 15:40:00,29.27,29.3,29.19,29.22,388000.0,21.1273,21.1489,21.0695,21.0912,388000.0
2010-03-31 15:50:00,29.23,29.32,29.22,29.31,823900.0,21.0984,21.1634,21.0912,21.1562,823900.0
2010-04-01 09:30:00,29.46,29.87,29.4,29.77,1037000.0,21.2644,21.5604,21.2211,21.4882,1037000.0
2010-04-01 09:40:00,29.76,29.85,29.75,29.75,531800.0,21.481,21.5459,21.4737,21.4737,531800.0
2010-04-01 09:50:00,29.76,29.8,29.7,29.71,297200.0,21.481,21.5098,21.4377,21.4449,297200.0
2010-04-01 10:00:00,29.71,29.76,29.69,29.76,387600.0,21.4449,21.481,21.4304,21.481,387600.0
2010-04-01 10:10:00,29.75,29.79,29.69,29.75,350600.0,21.4737,21.5026,21.4304,21.4737,350600.0
2010-04-01 10:20:00,29.75,29.75,29.63,29.66,772400.0,21.4737,21.4737,21.3871,21.4088,772400.0
2010-04-01 10:30:00,29.65,29.66,29.62,29.65,147300.0,21.4016,21.4088,21.3799,21.4016,147300.0
2010-04-01 10:40:00,29.65,29.7,29.64,29.65,180100.0,21.4016,21.4377,21.3943,21.4016,180100.0
2010-04-01 10:50:00,29.65,29.69,29.6,29.68,352800.0,21.4016,21.4304,21.3655,21.4232,352800.0
2010-04-01 11:00:00,29.68,29.68,29.62,29.63,658800.0,21.4232,21.4232,21.3799,21.3871,658800.0
2010-04-01 11:10:00,29.64,29.66,29.58,29.65,206000.0,21.3943,21.4088,21.351,21.4016,206000.0
2010-04-01 11:20:00,29.64,29.67,29.62,29.65,242000.0,21.3943,21.416,21.3799,21.4016,242000.0
2010-04-01 11:30:00,29.65,29.66,29.56,29.59,149700.0,21.4016,21.4088,21.3366,21.3583,149700.0
2010-04-01 11:40:00,29.59,29.6,29.55,29.58,114600.0,21.3583,21.3655,21.3294,21.351,114600.0
2010-04-01 11:50:00,29.58,29.63,29.57,29.61,520400.0,21.351,21.3871,21.3438,21.3727,520400.0
2010-04-01 12:00:00,29.61,29.62,29.55,29.55,266000.0,21.3727,21.3799,21.3294,21.3294,266000.0
2010-04-01 12:10:00,29.56,29.57,29.47,29.48,566900.0,21.3366,21.3438,21.2716,21.2789,566900.0
2010-04-01 12:20:00,29.48,29.5,29.42,29.45,378600.0,21.2789,21.2933,21.2355,21.2572,378600.0
2010-04-01 12:30:00,29.45,29.5,29.44,29.48,462300.0,21.2572,21.2933,21.25,21.2789,462300.0
2010-04-01 12:40:00,29.48,29.51,29.47,29.51,215300.0,21.2789,21.3005,21.2716,21.3005,215300.0
2010-04-01 12:50:00,29.51,29.53,29.49,29.5,148000.0,21.3005,21.3149,21.2861,21.2933,148000.0
2010-04-01 13:00:00,29.49,29.51,29.45,29.49,541100.0,21.2861,21.3005,21.2572,21.2861,541100.0
2010-04-01 13:10:00,29.49,29.52,29.46,29.51,223100.0,21.2861,21.3077,21.2644,21.3005,223100.0
2010-04-01 13:20:00,29.51,29.51,29.48,29.49,196100.0,21.3005,21.3005,21.2789,21.2861,196100.0
2010-04-01 13:30:00,29.49,29.5,29.47,29.49,143200.0,21.2861,21.2933,21.2716,21.2861,143200.0
2010-04-01 13:40:00,29.49,29.49,29.38,29.41,189700.0,21.2861,21.2861,21.2067,21.2283,189700.0
2010-04-01 13:50:00,29.41,29.46,29.37,29.39,260700.0,21.2283,21.2644,21.1995,21.2139,260700.0
2010-04-01 14:00:00,29.4,29.42,29.34,29.39,380900.0,21.2211,21.2355,21.1778,21.2139,380900.0
2010-04-01 14:10:00,29.39,29.43,29.35,29.39,306800.0,21.2139,21.2428,21.185,21.2139,306800.0
2010-04-01 14:20:00,29.39,29.4,29.31,29.32,192600.0,21.2139,21.2211,21.1562,21.1634,192600.0
2010-04-01 14:30:00,29.31,29.36,29.16,29.2,755200.0,21.1562,21.1922,21.0479,21.0768,755200.0
2010-04-01 14:40:00,29.19,29.23,29.09,29.16,657000.0,21.0695,21.0984,20.9974,21.0479,657000.0
2010-04-01 14:50:00,29.16,29.24,29.16,29.24,368600.0,21.0479,21.1056,21.0479,21.1056,368600.0
2010-04-01 15:00:00,29.24,29.26,29.15,29.18,260300.0,21.1056,21.1201,21.0407,21.0623,260300.0
2010-04-01 15:10:00,29.17,29.23,29.14,29.16,394400.0,21.0551,21.0984,21.0334,21.0479,394400.0
2010-04-01 15:20:00,29.16,29.19,29.13,29.17,266500.0,21.0479,21.0695,21.0262,21.0551,266500.0
2010-04-01 15:30:00,29.17,29.25,29.16,29.19,807000.0,21.0551,21.1128,21.0479,21.0695,807000.0
2010-04-01 15:40:00,29.19,29.26,29.18,29.23,1402800.0,21.0695,21.1201,21.0623,21.0984,1402800.0
2010-04-01 15:50:00,29.23,29.24,29.19,29.21,1691900.0,21.0984,21.1056,21.0695,21.084,1691900.0
2010-04-05 09:30:00,29.28,29.34,29.13,29.22,686000.0,21.1345,21.1778,21.0262,21.0912,686000.0
2010-04-05 09:40:00,29.21,29.45,29.17,29.43,611200.0,21.084,21.2572,21.0551,21.2428,611200.0
2010-04-05 09:50:00,29.42,29.49,29.4,29.42,246200.0,21.2355,21.2861,21.2211,21.2355,246200.0
2010-04-05 10:00:00,29.43,29.47,29.37,29.41,158200.0,21.2428,21.2716,21.1995,21.2283,158200.0
2010-04-05 10:10:00,29.41,29.43,29.27,29.3,382000.0,21.2283,21.2428,21.1273,21.1489,382000.0
2010-04-05 10:20:00,29.3,29.32,29.21,29.22,319100.0,21.1489,21.1634,21.084,21.0912,319100.0
2010-04-05 10:30:00,29.22,29.39,29.22,29.32,244300.0,21.0912,21.2139,21.0912,21.1634,244300.0
2010-04-05 10:40:00,29.31,29.38,29.31,29.31,185900.0,21.1562,21.2067,21.1562,21.1562,185900.0
2010-04-05 10:50:00,29.32,29.35,29.27,29.27,197100.0,21.1634,21.185,21.1273,21.1273,197100.0
2010-04-05 11:00:00,29.27,29.28,29.24,29.24,170600.0,21.1273,21.1345,21.1056,21.1056,170600.0
2010-04-05 11:10:00,29.23,29.25,29.22,29.23,182400.0,21.0984,21.1128,21.0912,21.0984,182400.0
2010-04-05 11:20:00,29.23,29.34,29.22,29.32,352700.0,21.0984,21.1778,21.0912,21.1634,352700.0
2010-04-05 11:30:00,29.32,29.32,29.23,29.25,163400.0,21.1634,21.1634,21.0984,21.1128,163400.0
2010-04-05 11:40:00,29.26,29.43,29.26,29.43,299500.0,21.1201,21.2428,21.1201,21.2428,299500.0
2010-04-05 11:50:00,29.43,29.46,29.36,29.37,397300.0,21.2428,21.2644,21.1922,21.1995,397300.0
2010-04-05 12:00:00,29.36,29.37,29.3,29.33,126900.0,21.1922,21.1995,21.1489,21.1706,126900.0
2010-04-05 12:10:00,29.33,29.35,29.25,29.27,215200.0,21.1706,21.185,21.1128,21.1273,215200.0
2010-04-05 12:20:00,29.27,29.32,29.25,29.28,223700.0,21.1273,21.1634,21.1128,21.1345,223700.0
2010-04-05 12:30:00,29.28,29.36,29.28,29.32,155300.0,21.1345,21.1922,21.1345,21.1634,155300.0
2010-04-05 12:40:00,29.32,29.34,29.3,29.31,79100.0,21.1634,21.1778,21.1489,21.1562,79100.0
2010-04-05 12:50:00,29.31,29.36,29.3,29.31,114300.0,21.1562,21.1922,21.1489,21.1562,114300.0
2010-04-05 13:00:00,29.31,29.36,29.25,29.29,192700.0,21.1562,21.1922,21.1128,21.1417,192700.0
2010-04-05 13:10:00,29.29,29.33,29.29,29.33,120300.0,21.1417,21.1706,21.1417,21.1706,120300.0
2010-04-05 13:20:00,29.33,29.38,29.33,29.35,253400.0,21.1706,21.2067,21.1706,21.185,253400.0
2010-04-05 13:30:00,29.35,29.36,29.24,29.26,236000.0,21.185,21.1922,21.1056,21.1201,236000.0
2010-04-05 13:40:00,29.25,29.27,29.13,29.15,431000.0,21.1128,21.1273,21.0262,21.0407,431000.0
2010-04-05 13:50:00,29.15,29.24,29.15,29.23,238400.0,21.0407,21.1056,21.0407,21.0984,238400.0
2010-04-05 14:00:00,29.23,29.29,29.23,29.28,140100.0,21.0984,21.1417,21.0984,21.1345,140100.0
2010-04-05 14:10:00,29.27,29.28,29.24,29.26,125600.0,21.1273,21.1345,21.1056,21.1201,125600.0
2010-04-05 14:20:00,29.25,29.26,29.22,29.24,267200.0,21.1128,21.1201,21.0912,21.1056,267200.0
2010-04-05 14:30:00,29.24,29.25,29.21,29.25,295500.0,21.1056,21.1128,21.084,21.1128,295500.0
2010-04-05 14:40:00,29.26,29.3,29.25,29.29,193600.0,21.1201,21.1489,21.1128,21.1417,193600.0
2010-04-05 14:50:00,29.29,29.29,29.23,29.26,293700.0,21.1417,21.1417,21.0984,21.1201,293700.0
2010-04-05 15:00:00,29.25,29.28,29.24,29.25,238800.0,21.1128,21.1345,21.1056,21.1128,238800.0
2010-04-05 15:10:00,29.25,29.29,29.25,29.26,205600.0,21.1128,21.1417,21.1128,21.1201,205600.0
2010-04-05 15:20:00,29.26,29.3,29.22,29.25,381800.0,21.1201,21.1489,21.0912,21.1128,381800.0
2010-04-05 15:30:00,29.25,29.25,29.19,29.21,294600.0,21.1128,21.1128,21.0695,21.084,294600.0
2010-04-05 15:40:00,29.22,29.28,29.21,29.26,382500.0,21.0912,21.1345,21.084,21.1201,382500.0
2010-04-05 15:50:00,29.26,29.3,29.23,29.28,878200.0,21.1201,21.1489,21.0984,21.1345,878200.0
2010-04-06 09:30:00,29.25,29.34,29.15,29.16,299200.0,21.1128,21.1778,21.0407,21.0479,299200.0
2010-04-06 09:40:00,29.16,29.16,28.98,29.02,830800.0,21.0479,21.0479,20.918,20.9468,830800.0
2010-04-06 09:50:00,29.03,29.06,28.96,29.06,452900.0,20.954,20.9757,20.9035,20.9757,452900.0
2010-04-06 10:00:00,29.06,29.17,29.05,29.13,608200.0,20.9757,21.0551,20.9685,21.0262,608200.0
2010-04-06 10:10:00,29.12,29.17,29.09,29.12,336100.0,21.019,21.0551,20.9974,21.019,336100.0
2010-04-06 10:20:00,29.12,29.17,29.1,29.16,230600.0,21.019,21.0551,21.0046,21.0479,230600.0
2010-04-06 10:30:00,29.17,29.28,29.16,29.25,348000.0,21.0551,21.1345,21.0479,21.1128,348000.0
2010-04-06 10:40:00,29.26,29.33,29.25,29.26,556600.0,21.1201,21.1706,21.1128,21.1201,556600.0
2010-04-06 10:50:00,29.26,29.27,29.2,29.25,183400.0,21.1201,21.1273,21.0768,21.1128,183400.0
2010-04-06 11:00:00,29.26,29.28,29.2,29.27,158100.0,21.1201,21.1345,21.0768,21.1273,158100.0
2010-04-06 11:10:00,29.28,29.35,29.27,29.35,262400.0,21.1345,21.185,21.1273,21.185,262400.0
2010-04-06 11:20:00,29.34,29.53,29.34,29.5,569600.0,21.1778,21.3149,21.1778,21.2933,569600.0
2010-04-06 11:30:00,29.5,29.53,29.43,29.44,352500.0,21.2933,21.3149,21.2428,21.25,352500.0
2010-04-06 11:40:00,29.44,29.54,29.43,29.51,231300.0,21.25,21.3222,21.2428,21.3005,231300.0
2010-04-06 11:50:00,29.52,29.55,29.5,29.54,325900.0,21.3077,21.3294,21.2933,21.3222,325900.0
2010-04-06 12:00:00,29.54,29.55,29.5,29.53,166400.0,21.3222,21.3294,21.2933,21.3149,166400.0
2010-04-06 12:10:00,29.54,29.54,29.48,29.5,229900.0,21.3222,21.3222,21.2789,21.2933,229900.0
2010-04-06 12:20:00,29.49,29.5,29.48,29.49,135500.0,21.2861,21.2933,21.2789,21.2861,135500.0
2010-04-06 12:30:00,29.5,29.5,29.4,29.45,309300.0,21.2933,21.2933,21.2211,21.2572,309300.0
2010-04-06 12:40:00,29.45,29.46,29.41,29.42,135600.0,21.2572,21.2644,21.2283,21.2355,135600.0
2010-04-06 12:50:00,29.43,29.44,29.4,29.4,138200.0,21.2428,21.25,21.2211,21.2211,138200.0
2010-04-06 13:00:00,29.41,29.43,29.39,29.42,205700.0,21.2283,21.2428,21.2139,21.2355,205700.0
2010-04-06 13:10:00,29.42,29.43,29.37,29.37,135000.0,21.2355,21.2428,21.1995,21.1995,135000.0
2010-04-06 13:20:00,29.38,29.4,29.38,29.38,89100.0,21.2067,21.2211,21.2067,21.2067,89100.0
2010-04-06 13:30:00,29.39,29.4,29.33,29.34,135500.0,21.2139,21.2211,21.1706,21.1778,135500.0
2010-04-06 13:40:00,29.34,29.41,29.33,29.39,209200.0,21.1778,21.2283,21.1706,21.2139,209200.0
2010-04-06 13:50:00,29.38,29.43,29.38,29.4,129900.0,21.2067,21.2428,21.2067,21.2211,129900.0
2010-04-06 14:00:00,29.41,29.5,29.4,29.46,293000.0,21.2283,21.2933,21.2211,21.2644,293000.0
2010-04-06 14:10:00,29.46,29.5,29.44,29.5,120100.0,21.2644,21.2933,21.25,21.2933,120100.0
2010-04-06 14:20:00,29.5,29.55,29.44,29.46,472000.0,21.2933,21.3294,21.25,21.2644,472000.0
2010-04-06 14:30:00,29.47,29.53,29.45,29.52,305800.0,21.2716,21.3149,21.2572,21.3077,305800.0
2010-04-06 14:40:00,29.52,29.54,29.41,29.45,230200.0,21.3077,21.3222,21.2283,21.2572,230200.0
2010-04-06 14:50:00,29.45,29.49,29.44,29.48,180900.0,21.2572,21.2861,21.25,21.2789,180900.0
2010-04-06 15:00:00,29.48,29.58,29.47,29.55,452200.0,21.2789,21.351,21.2716,21.3294,452200.0
2010-04-06 15:10:00,29.54,29.62,29.54,29.55,401800.0,21.3222,21.3799,21.3222,21.3294,401800.0
2010-04-06 15:20:00,29.56,29.56,29.43,29.44,292200.0,21.3366,21.3366,21.2428,21.25,292200.0
2010-04-06 15:30:00,29.44,29.46,29.43,29.43,395400.0,21.25,21.2644,21.2428,21.2428,395400.0
2010-04-06 15:40:00,29.44,29.46,29.37,29.39,604200.0,21.25,21.2644,21.1995,21.2139,604200.0
2010-04-06 15:50:00,29.38,29.39,29.34,29.36,1256300.0,21.2067,21.2139,21.1778,21.1922,1256300.0
2010-04-07 09:30:00,29.31,29.85,29.25,29.52,1178200.0,21.1562,21.5459,21.1128,21.3077,1178200.0
2010-04-07 09:40:00,29.75,29.87,29.55,29.75,1078900.0,21.4737,21.5604,21.3294,21.4737,1078900.0
2010-04-07 09:50:00,29.75,29.94,29.73,29.88,626600.0,21.4737,21.6109,21.4593,21.5676,626600.0
2010-04-07 10:00:00,29.88,29.88,29.67,29.85,612800.0,21.5676,21.5676,21.416,21.5459,612800.0
2010-04-07 10:10:00,29.85,29.93,29.75,29.87,583900.0,21.5459,21.6037,21.4737,21.5604,583900.0
2010-04-07 10:20:00,29.87,30.0,29.79,30.0,593600.0,21.5604,21.6542,21.5026,21.6542,593600.0
2010-04-07 10:30:00,29.99,30.19,29.89,30.13,1146800.0,21.647,21.7913,21.5748,21.748,1146800.0
2010-04-07 10:40:00,30.13,30.15,29.92,30.0,731500.0,21.748,21.7625,21.5965,21.6542,731500.0
2010-04-07 10:50:00,30.0,30.02,29.91,29.93,463300.0,21.6542,21.6686,21.5892,21.6037,463300.0
2010-04-07 11:00:00,29.93,30.02,29.79,30.02,716700.0,21.6037,21.6686,21.5026,21.6686,716700.0
2010-04-07 11:10:00,30.02,30.11,29.92,30.06,529200.0,21.6686,21.7336,21.5965,21.6975,529200.0
2010-04-07 11:20:00,30.06,30.08,30.01,30.06,320700.0,21.6975,21.7119,21.6614,21.6975,320700.0
2010-04-07 11:30:00,30.06,30.13,30.05,30.12,479200.0,21.6975,21.748,21.6903,21.7408,479200.0
2010-04-07 11:40:00,30.12,30.15,30.06,30.07,276900.0,21.7408,21.7625,21.6975,21.7047,276900.0
2010-04-07 11:50:00,30.07,30.15,30.07,30.13,324500.0,21.7047,21.7625,21.7047,21.748,324500.0
2010-04-07 12:00:00,30.13,30.14,30.03,30.05,283800.0,21.748,21.7553,21.6759,21.6903,283800.0
2010-04-07 12:10:00,30.05,30.08,30.02,30.02,263000.0,21.6903,21.7119,21.6686,21.6686,263000.0
2010-04-07 12:20:00,30.02,30.09,30.01,30.06,251800.0,21.6686,21.7192,21.6614,21.6975,251800.0
2010-04-07 12:30:00,30.06,30.1,30.04,30.1,173900.0,21.6975,21.7264,21.6831,21.7264,173900.0
2010-04-07 12:40:00,30.1,30.15,30.08,30.12,155900.0,21.7264,21.7625,21.7119,21.7408,155900.0
2010-04-07 12:50:00,30.11,30.12,30.07,30.12,192700.0,21.7336,21.7408,21.7047,21.7408,192700.0
2010-04-07 13:00:00,30.12,30.16,30.09,30.12,416300.0,21.7408,21.7697,21.7192,21.7408,416300.0
2010-04-07 13:10:00,30.11,30.18,30.11,30.18,181900.0,21.7336,21.7841,21.7336,21.7841,181900.0
2010-04-07 13:20:00,30.17,30.28,30.17,30.28,566300.0,21.7769,21.8563,21.7769,21.8563,566300.0
2010-04-07 13:30:00,30.28,30.37,30.25,30.29,645000.0,21.8563,21.9213,21.8346,21.8635,645000.0
2010-04-07 13:40:00,30.29,30.31,30.22,30.26,470000.0,21.8635,21.878,21.813,21.8419,470000.0
2010-04-07 13:50:00,30.27,30.29,30.21,30.23,260300.0,21.8491,21.8635,21.8058,21.8202,260300.0
2010-04-07 14:00:00,30.23,30.23,30.15,30.21,312800.0,21.8202,21.8202,21.7625,21.8058,312800.0
2010-04-07 14:10:00,30.21,30.22,30.11,30.18,386600.0,21.8058,21.813,21.7336,21.7841,386600.0
2010-04-07 14:20:00,30.19,30.19,30.08,30.14,333100.0,21.7913,21.7913,21.7119,21.7553,333100.0
2010-04-07 14:30:00,30.13,30.18,30.08,30.18,438000.0,21.748,21.7841,21.7119,21.7841,438000.0
2010-04-07 14:40:00,30.17,30.23,30.11,30.14,233400.0,21.7769,21.8202,21.7336,21.7553,233400.0
2010-04-07 14:50:00,30.15,30.19,30.07,30.15,384400.0,21.7625,21.7913,21.7047,21.7625,384400.0
2010-04-07 15:00:00,30.15,30.15,30.02,30.05,1017400.0,21.7625,21.7625,21.6686,21.6903,1017400.0
2010-04-07 15:10:00,30.05,30.07,29.95,30.06,826000.0,21.6903,21.7047,21.6181,21.6975,826000.0
2010-04-07 15:20:00,30.06,30.06,30.0,30.01,301700.0,21.6975,21.6975,21.6542,21.6614,301700.0
2010-04-07 15:30:00,30.01,30.05,29.93,30.05,675400.0,21.6614,21.6903,21.6037,21.6903,675400.0
2010-04-07 15:40:00,30.04,30.06,29.97,30.04,785700.0,21.6831,21.6975,21.6325,21.6831,785700.0
2010-04-07 15:50:00,30.03,30.06,30.0,30.02,1787900.0,21.6759,21.6975,21.6542,21.6686,1787900.0
2010-04-08 09:30:00,29.9,30.11,29.73,30.0,916900.0,21.582,21.7336,21.4593,21.6542,916900.0
2010-04-08 09:40:00,30.0,30.24,29.86,30.06,898400.0,21.6542,21.8274,21.5531,21.6975,898400.0
2010-04-08 09:50:00,30.07,30.16,29.92,29.98,450700.0,21.7047,21.7697,21.5965,21.6398,450700.0
2010-04-08 10:00:00,29.99,30.03,29.81,29.97,668100.0,21.647,21.6759,21.5171,21.6325,668100.0
2010-04-08 10:10:00,29.97,30.19,29.96,30.17,624000.0,21.6325,21.7913,21.6253,21.7769,624000.0
2010-04-08 10:20:00,30.18,30.28,30.15,30.24,572900.0,21.7841,21.8563,21.7625,21.8274,572900.0
2010-04-08 10:30:00,30.24,30.35,30.23,30.27,713000.0,21.8274,21.9068,21.8202,21.8491,713000.0
2010-04-08 10:40:00,30.27,30.4,30.26,30.4,536200.0,21.8491,21.9429,21.8419,21.9429,536200.0
2010-04-08 10:50:00,30.39,30.53,30.34,30.51,861500.0,21.9357,22.0368,21.8996,22.0223,861500.0
2010-04-08 11:00:00,30.5,30.63,30.48,30.58,562700.0,22.0151,22.1089,22.0007,22.0728,562700.0
2010-04-08 11:10:00,30.58,30.6,30.38,30.43,513300.0,22.0728,22.0873,21.9285,21.9646,513300.0
2010-04-08 11:20:00,30.43,30.43,30.34,30.39,431200.0,21.9646,21.9646,21.8996,21.9357,431200.0
2010-04-08 11:30:00,30.39,30.46,30.39,30.45,286500.0,21.9357,21.9862,21.9357,21.979,286500.0
2010-04-08 11:40:00,30.45,30.56,30.4,30.51,810000.0,21.979,22.0584,21.9429,22.0223,810000.0
2010-04-08 11:50:00,30.5,30.57,30.48,30.55,428600.0,22.0151,22.0656,22.0007,22.0512,428600.0
2010-04-08 12:00:00,30.55,30.58,30.51,30.54,374000.0,22.0512,22.0728,22.0223,22.044,374000.0
2010-04-08 12:10:00,30.54,30.58,30.49,30.58,228500.0,22.044,22.0728,22.0079,22.0728,228500.0
2010-04-08 12:20:00,30.58,30.71,30.56,30.65,874500.0,22.0728,22.1667,22.0584,22.1234,874500.0
2010-04-08 12:30:00,30.65,30.73,30.64,30.73,304300.0,22.1234,22.1811,22.1162,22.1811,304300.0
2010-04-08 12:40:00,30.73,30.79,30.7,30.78,407000.0,22.1811,22.2244,22.1595,22.2172,407000.0
2010-04-08 12:50:00,30.78,30.88,30.75,30.8,478300.0,22.2172,22.2894,22.1956,22.2316,478300.0
2010-04-08 13:00:00,30.8,30.83,30.7,30.75,346600.0,22.2316,22.2533,22.1595,22.1956,346600.0
2010-04-08 13:10:00,30.75,30.83,30.74,30.82,223200.0,22.1956,22.2533,22.1883,22.2461,223200.0
2010-04-08 13:20:00,30.82,30.86,30.75,30.77,310100.0,22.2461,22.275,22.1956,22.21,310100.0
2010-04-08 13:30:00,30.78,30.85,30.74,30.75,222900.0,22.2172,22.2677,22.1883,22.1956,222900.0
2010-04-08 13:40:00,30.75,30.78,30.64,30.75,396500.0,22.1956,22.2172,22.1162,22.1956,396500.0
2010-04-08 13:50:00,30.75,30.78,30.72,30.75,399900.0,22.1956,22.2172,22.1739,22.1956,399900.0
2010-04-08 14:00:00,30.75,30.78,30.75,30.75,162500.0,22.1956,22.2172,22.1956,22.1956,162500.0
2010-04-08 14:10:00,30.76,30.78,30.73,30.78,163700.0,22.2028,22.2172,22.1811,22.2172,163700.0
2010-04-08 14:20:00,30.78,30.86,30.77,30.85,214200.0,22.2172,22.275,22.21,22.2677,214200.0
2010-04-08 14:30:00,30.86,30.87,30.8,30.83,294100.0,22.275,22.2822,22.2316,22.2533,294100.0
2010-04-08 14:40:00,30.83,30.89,30.81,30.89,232900.0,22.2533,22.2966,22.2389,22.2966,232900.0
2010-04-08 14:50:00,30.89,30.9,30.84,30.87,297500.0,22.2966,22.3038,22.2605,22.2822,297500.0
2010-04-08 15:00:00,30.86,30.89,30.82,30.83,747500.0,22.275,22.2966,22.2461,22.2533,747500.0
2010-04-08 15:10:00,30.84,30.88,30.83,30.88,403700.0,22.2605,22.2894,22.2533,22.2894,403700.0
2010-04-08 15:20:00,30.87,30.95,30.87,30.87,407800.0,22.2822,22.3399,22.2822,22.2822,407800.0
2010-04-08 15:30:00,30.87,30.94,30.85,30.92,400400.0,22.2822,22.3327,22.2677,22.3183,400400.0
2010-04-08 15:40:00,30.92,30.93,30.82,30.85,640500.0,22.3183,22.3255,22.2461,22.2677,640500.0
2010-04-08 15:50:00,30.85,30.87,30.83,30.87,1843500.0,22.2677,22.2822,22.2533,22.2822,1843500.0
2010-04-09 09:30:00,31.1,31.23,31.04,31.19,1086000.0,22.4482,22.542,22.4049,22.5131,1086000.0
2010-04-09 09:40:00,31.19,31.28,31.16,31.27,1029600.0,22.5131,22.5781,22.4915,22.5709,1029600.0
2010-04-09 09:50:00,31.26,31.33,31.25,31.3,848100.0,22.5637,22.6142,22.5565,22.5925,848100.0
2010-04-09 10:00:00,31.31,31.42,31.26,31.42,929200.0,22.5998,22.6792,22.5637,22.6792,929200.0
2010-04-09 10:10:00,31.41,31.45,31.29,31.31,977400.0,22.6719,22.7008,22.5853,22.5998,977400.0
2010-04-09 10:20:00,31.32,31.37,31.22,31.31,1210100.0,22.607,22.6431,22.5348,22.5998,1210100.0
2010-04-09 10:30:00,31.31,31.39,31.14,31.28,1348200.0,22.5998,22.6575,22.4771,22.5781,1348200.0
2010-04-09 10:40:00,31.28,31.29,31.19,31.2,342000.0,22.5781,22.5853,22.5131,22.5204,342000.0
2010-04-09 10:50:00,31.19,31.19,30.94,30.98,858200.0,22.5131,22.5131,22.3327,22.3616,858200.0
2010-04-09 11:00:00,30.98,31.08,30.94,30.97,336200.0,22.3616,22.4337,22.3327,22.3544,336200.0
2010-04-09 11:10:00,30.97,31.03,30.92,30.92,499300.0,22.3544,22.3977,22.3183,22.3183,499300.0
2010-04-09 11:20:00,30.92,31.03,30.92,30.97,348700.0,22.3183,22.3977,22.3183,22.3544,348700.0
2010-04-09 11:30:00,30.97,31.03,30.93,30.99,374500.0,22.3544,22.3977,22.3255,22.3688,374500.0
2010-04-09 11:40:00,30.99,31.0,30.88,30.91,361700.0,22.3688,22.376,22.2894,22.311,361700.0
2010-04-09 11:50:00,30.9,30.95,30.88,30.9,345500.0,22.3038,22.3399,22.2894,22.3038,345500.0
2010-04-09 12:00:00,30.9,30.9,30.78,30.79,413600.0,22.3038,22.3038,22.2172,22.2244,413600.0
2010-04-09 12:10:00,30.8,30.91,30.79,30.91,369600.0,22.2316,22.311,22.2244,22.311,369600.0
2010-04-09 12:20:00,30.9,30.95,30.9,30.9,213200.0,22.3038,22.3399,22.3038,22.3038,213200.0
2010-04-09 12:30:00,30.91,30.91,30.85,30.86,125000.0,22.311,22.311,22.2677,22.275,125000.0
2010-04-09 12:40:00,30.87,30.92,30.85,30.88,195900.0,22.2822,22.3183,22.2677,22.2894,195900.0
2010-04-09 12:50:00,30.88,30.89,30.82,30.89,251000.0,22.2894,22.2966,22.2461,22.2966,251000.0
2010-04-09 13:00:00,30.89,30.9,30.79,30.83,524800.0,22.2966,22.3038,22.2244,22.2533,524800.0
2010-04-09 13:10:00,30.84,30.9,30.81,30.9,181100.0,22.2605,22.3038,22.2389,22.3038,181100.0
2010-04-09 13:20:00,30.9,30.9,30.84,30.88,149700.0,22.3038,22.3038,22.2605,22.2894,149700.0
2010-04-09 13:30:00,30.87,30.88,30.82,30.87,163900.0,22.2822,22.2894,22.2461,22.2822,163900.0
2010-04-09 13:40:00,30.86,30.92,30.84,30.85,157500.0,22.275,22.3183,22.2605,22.2677,157500.0
2010-04-09 13:50:00,30.85,30.88,30.78,30.81,220900.0,22.2677,22.2894,22.2172,22.2389,220900.0
2010-04-09 14:00:00,30.81,30.84,30.75,30.79,298300.0,22.2389,22.2605,22.1956,22.2244,298300.0
2010-04-09 14:10:00,30.8,30.86,30.78,30.85,155100.0,22.2316,22.275,22.2172,22.2677,155100.0
2010-04-09 14:20:00,30.85,30.86,30.79,30.81,202400.0,22.2677,22.275,22.2244,22.2389,202400.0
2010-04-09 14:30:00,30.82,30.84,30.79,30.82,150800.0,22.2461,22.2605,22.2244,22.2461,150800.0
2010-04-09 14:40:00,30.83,30.86,30.82,30.85,160700.0,22.2533,22.275,22.2461,22.2677,160700.0
2010-04-09 14:50:00,30.84,30.88,30.82,30.88,189900.0,22.2605,22.2894,22.2461,22.2894,189900.0
2010-04-09 15:00:00,30.88,30.91,30.87,30.89,363400.0,22.2894,22.311,22.2822,22.2966,363400.0
2010-04-09 15:10:00,30.89,30.94,30.86,30.9,419200.0,22.2966,22.3327,22.275,22.3038,419200.0
2010-04-09 15:20:00,30.91,30.95,30.89,30.94,378000.0,22.311,22.3399,22.2966,22.3327,378000.0
2010-04-09 15:30:00,30.95,31.01,30.95,31.0,496400.0,22.3399,22.3832,22.3399,22.376,496400.0
2010-04-09 15:40:00,31.01,31.01,30.96,30.99,523500.0,22.3832,22.3832,22.3471,22.3688,523500.0
2010-04-09 15:50:00,31.0,31.01,30.94,30.97,1058400.0,22.376,22.3832,22.3327,22.3544,1058400.0
2010-04-12 09:30:00,31.14,31.31,31.06,31.24,728000.0,22.4771,22.5998,22.4193,22.5492,728000.0
2010-04-12 09:40:00,31.24,31.29,31.1,31.18,350900.0,22.5492,22.5853,22.4482,22.5059,350900.0
2010-04-12 09:50:00,31.18,31.19,30.95,30.97,405200.0,22.5059,22.5131,22.3399,22.3544,405200.0
2010-04-12 10:00:00,30.97,31.15,30.95,31.11,364900.0,22.3544,22.4843,22.3399,22.4554,364900.0
2010-04-12 10:10:00,31.12,31.12,30.99,31.0,293700.0,22.4626,22.4626,22.3688,22.376,293700.0
2010-04-12 10:20:00,31.0,31.1,30.99,31.05,349200.0,22.376,22.4482,22.3688,22.4121,349200.0
2010-04-12 10:30:00,31.07,31.07,30.98,30.99,380700.0,22.4265,22.4265,22.3616,22.3688,380700.0
2010-04-12 10:40:00,31.0,31.14,31.0,31.06,229000.0,22.376,22.4771,22.376,22.4193,229000.0
2010-04-12 10:50:00,31.05,31.07,30.95,31.06,434000.0,22.4121,22.4265,22.3399,22.4193,434000.0
2010-04-12 11:00:00,31.06,31.12,31.0,31.03,413800.0,22.4193,22.4626,22.376,22.3977,413800.0
2010-04-12 11:10:00,31.03,31.03,30.88,30.92,367500.0,22.3977,22.3977,22.2894,22.3183,367500.0
2010-04-12 11:20:00,30.92,30.97,30.85,30.85,296100.0,22.3183,22.3544,22.2677,22.2677,296100.0
2010-04-12 11:30:00,30.85,30.88,30.78,30.8,522700.0,22.2677,22.2894,22.2172,22.2316,522700.0
2010-04-12 11:40:00,30.81,30.84,30.75,30.79,318500.0,22.2389,22.2605,22.1956,22.2244,318500.0
2010-04-12 11:50:00,30.79,30.84,30.77,30.79,272300.0,22.2244,22.2605,22.21,22.2244,272300.0
2010-04-12 12:00:00,30.79,30.83,30.78,30.81,175600.0,22.2244,22.2533,22.2172,22.2389,175600.0
2010-04-12 12:10:00,30.81,30.84,30.78,30.84,197500.0,22.2389,22.2605,22.2172,22.2605,197500.0
2010-04-12 12:20:00,30.84,30.88,30.82,30.86,286100.0,22.2605,22.2894,22.2461,22.275,286100.0
2010-04-12 12:30:00,30.86,30.87,30.85,30.87,239600.0,22.275,22.2822,22.2677,22.2822,239600.0
2010-04-12 12:40:00,30.86,30.88,30.8,30.8,158300.0,22.275,22.2894,22.2316,22.2316,158300.0
2010-04-12 12:50:00,30.81,30.84,30.79,30.82,198500.0,22.2389,22.2605,22.2244,22.2461,198500.0
2010-04-12 13:00:00,30.82,30.94,30.82,30.92,269600.0,22.2461,22.3327,22.2461,22.3183,269600.0
2010-04-12 13:10:00,30.93,31.02,30.93,31.02,197900.0,22.3255,22.3904,22.3255,22.3904,197900.0
2010-04-12 13:20:00,31.02,31.02,30.91,30.92,173100.0,22.3904,22.3904,22.311,22.3183,173100.0
2010-04-12 13:30:00,30.92,30.98,30.91,30.96,144800.0,22.3183,22.3616,22.311,22.3471,144800.0
2010-04-12 13:40:00,30.96,30.97,30.91,30.95,112200.0,22.3471,22.3544,22.311,22.3399,112200.0
2010-04-12 13:50:00,30.95,30.96,30.86,30.87,145200.0,22.3399,22.3471,22.275,22.2822,145200.0
2010-04-12 14:00:00,30.87,30.93,30.86,30.88,122700.0,22.2822,22.3255,22.275,22.2894,122700.0
2010-04-12 14:10:00,30.87,30.9,30.86,30.87,160100.0,22.2822,22.3038,22.275,22.2822,160100.0
2010-04-12 14:20:00,30.87,30.88,30.86,30.87,167300.0,22.2822,22.2894,22.275,22.2822,167300.0
2010-04-12 14:30:00,30.86,30.93,30.86,30.92,627700.0,22.275,22.3255,22.275,22.3183,627700.0
2010-04-12 14:40:00,30.93,30.97,30.89,30.97,206300.0,22.3255,22.3544,22.2966,22.3544,206300.0
2010-04-12 14:50:00,30.96,30.97,30.92,30.95,242200.0,22.3471,22.3544,22.3183,22.3399,242200.0
2010-04-12 15:00:00,30.95,31.04,30.95,31.0,420400.0,22.3399,22.4049,22.3399,22.376,420400.0
2010-04-12 15:10:00,31.0,31.03,30.95,30.98,174700.0,22.376,22.3977,22.3399,22.3616,174700.0
2010-04-12 15:20:00,30.98,30.98,30.9,30.96,287700.0,22.3616,22.3616,22.3038,22.3471,287700.0
2010-04-12 15:30:00,30.95,31.0,30.93,30.97,384300.0,22.3399,22.376,22.3255,22.3544,384300.0
2010-04-12 15:40:00,30.97,30.98,30.89,30.93,543700.0,22.3544,22.3616,22.2966,22.3255,543700.0
2010-04-12 15:50:00,30.93,30.94,30.88,30.91,1086100.0,22.3255,22.3327,22.2894,22.311,1086100.0
2010-04-13 09:30:00,30.83,30.99,30.82,30.87,421600.0,22.2533,22.3688,22.2461,22.2822,421600.0
2010-04-13 09:40:00,30.87,30.87,30.68,30.75,564300.0,22.2822,22.2822,22.145,22.1956,564300.0
2010-04-13 09:50:00,30.74,30.8,30.68,30.68,458200.0,22.1883,22.2316,22.145,22.145,458200.0
2010-04-13 10:00:00,30.68,30.73,30.61,30.62,439800.0,22.145,22.1811,22.0945,22.1017,439800.0
2010-04-13 10:10:00,30.62,30.65,30.59,30.6,468200.0,22.1017,22.1234,22.0801,22.0873,468200.0
2010-04-13 10:20:00,30.6,30.6,30.49,30.54,772300.0,22.0873,22.0873,22.0079,22.044,772300.0
2010-04-13 10:30:00,30.55,30.65,30.48,30.55,797000.0,22.0512,22.1234,22.0007,22.0512,797000.0
2010-04-13 10:40:00,30.55,30.65,30.54,30.57,383400.0,22.0512,22.1234,22.044,22.0656,383400.0
2010-04-13 10:50:00,30.58,30.58,30.52,30.54,306000.0,22.0728,22.0728,22.0295,22.044,306000.0
2010-04-13 11:00:00,30.54,30.55,30.48,30.49,223800.0,22.044,22.0512,22.0007,22.0079,223800.0
2010-04-13 11:10:00,30.48,30.5,30.41,30.47,372000.0,22.0007,22.0151,21.9501,21.9934,372000.0
2010-04-13 11:20:00,30.47,30.52,30.45,30.46,193900.0,21.9934,22.0295,21.979,21.9862,193900.0
2010-04-13 11:30:00,30.47,30.5,30.45,30.45,203300.0,21.9934,22.0151,21.979,21.979,203300.0
2010-04-13 11:40:00,30.46,30.46,30.4,30.42,251400.0,21.9862,21.9862,21.9429,21.9574,251400.0
2010-04-13 11:50:00,30.41,30.43,30.4,30.42,395200.0,21.9501,21.9646,21.9429,21.9574,395200.0
2010-04-13 12:00:00,30.42,30.48,30.41,30.42,229400.0,21.9574,22.0007,21.9501,21.9574,229400.0
2010-04-13 12:10:00,30.42,30.49,30.4,30.49,195200.0,21.9574,22.0079,21.9429,22.0079,195200.0
2010-04-13 12:20:00,30.48,30.5,30.46,30.48,216100.0,22.0007,22.0151,21.9862,22.0007,216100.0
2010-04-13 12:30:00,30.47,30.48,30.43,30.44,165400.0,21.9934,22.0007,21.9646,21.9718,165400.0
2010-04-13 12:40:00,30.45,30.46,30.41,30.42,125800.0,21.979,21.9862,21.9501,21.9574,125800.0
2010-04-13 12:50:00,30.41,30.48,30.41,30.44,406500.0,21.9501,22.0007,21.9501,21.9718,406500.0
2010-04-13 13:00:00,30.44,30.48,30.43,30.48,252800.0,21.9718,22.0007,21.9646,22.0007,252800.0
2010-04-13 13:10:00,30.48,30.58,30.48,30.5,290100.0,22.0007,22.0728,22.0007,22.0151,290100.0
2010-04-13 13:20:00,30.5,30.51,30.46,30.47,165800.0,22.0151,22.0223,21.9862,21.9934,165800.0
2010-04-13 13:30:00,30.47,30.56,30.46,30.53,167200.0,21.9934,22.0584,21.9862,22.0368,167200.0
2010-04-13 13:40:00,30.53,30.57,30.5,30.55,215200.0,22.0368,22.0656,22.0151,22.0512,215200.0
2010-04-13 13:50:00,30.55,30.65,30.53,30.63,323600.0,22.0512,22.1234,22.0368,22.1089,323600.0
2010-04-13 14:00:00,30.63,30.63,30.51,30.51,241800.0,22.1089,22.1089,22.0223,22.0223,241800.0
2010-04-13 14:10:00,30.51,30.52,30.45,30.47,173900.0,22.0223,22.0295,21.979,21.9934,173900.0
2010-04-13 14:20:00,30.46,30.5,30.42,30.43,197200.0,21.9862,22.0151,21.9574,21.9646,197200.0
2010-04-13 14:30:00,30.42,30.48,30.41,30.44,176400.0,21.9574,22.0007,21.9501,21.9718,176400.0
2010-04-13 14:40:00,30.44,30.47,30.4,30.44,285600.0,21.9718,21.9934,21.9429,21.9718,285600.0
2010-04-13 14:50:00,30.44,30.48,30.42,30.44,326200.0,21.9718,22.0007,21.9574,21.9718,326200.0
2010-04-13 15:00:00,30.44,30.45,30.4,30.43,208300.0,21.9718,21.979,21.9429,21.9646,208300.0
2010-04-13 15:10:00,30.43,30.52,30.43,30.52,285700.0,21.9646,22.0295,21.9646,22.0295,285700.0
2010-04-13 15:20:00,30.51,30.59,30.5,30.59,368500.0,22.0223,22.0801,22.0151,22.0801,368500.0
2010-04-13 15:30:00,30.59,30.61,30.46,30.47,548400.0,22.0801,22.0945,21.9862,21.9934,548400.0
2010-04-13 15:40:00,30.47,30.51,30.46,30.49,587000.0,21.9934,22.0223,21.9862,22.0079,587000.0
2010-04-13 15:50:00,30.5,30.53,30.48,30.5,1001600.0,22.0151,22.0368,22.0007,22.0151,1001600.0
2010-04-14 09:30:00,30.95,31.18,30.75,30.8,1660000.0,22.3399,22.5059,22.1956,22.2316,1660000.0
2010-04-14 09:40:00,30.8,30.97,30.77,30.93,784000.0,22.2316,22.3544,22.21,22.3255,784000.0
2010-04-14 09:50:00,30.93,30.99,30.71,30.73,1729100.0,22.3255,22.3688,22.1667,22.1811,1729100.0
2010-04-14 10:00:00,30.73,30.74,30.5,30.67,1330800.0,22.1811,22.1883,22.0151,22.1378,1330800.0
2010-04-14 10:10:00,30.66,30.87,30.64,30.87,1263500.0,22.1306,22.2822,22.1162,22.2822,1263500.0
2010-04-14 10:20:00,30.87,31.0,30.86,30.94,1200700.0,22.2822,22.376,22.275,22.3327,1200700.0
2010-04-14 10:30:00,30.94,30.96,30.8,30.81,498800.0,22.3327,22.3471,22.2316,22.2389,498800.0
2010-04-14 10:40:00,30.81,30.88,30.74,30.88,362700.0,22.2389,22.2894,22.1883,22.2894,362700.0
2010-04-14 10:50:00,30.88,30.92,30.86,30.91,376800.0,22.2894,22.3183,22.275,22.311,376800.0
2010-04-14 11:00:00,30.91,31.08,30.89,31.07,501500.0,22.311,22.4337,22.2966,22.4265,501500.0
2010-04-14 11:10:00,31.07,31.1,31.03,31.1,443000.0,22.4265,22.4482,22.3977,22.4482,443000.0
2010-04-14 11:20:00,31.09,31.16,31.09,31.13,464500.0,22.441,22.4915,22.441,22.4698,464500.0
2010-04-14 11:30:00,31.12,31.14,31.02,31.13,684900.0,22.4626,22.4771,22.3904,22.4698,684900.0
2010-04-14 11:40:00,31.13,31.22,31.12,31.19,833600.0,22.4698,22.5348,22.4626,22.5131,833600.0
2010-04-14 11:50:00,31.19,31.21,31.09,31.11,393800.0,22.5131,22.5276,22.441,22.4554,393800.0
2010-04-14 12:00:00,31.1,31.15,31.1,31.12,372200.0,22.4482,22.4843,22.4482,22.4626,372200.0
2010-04-14 12:10:00,31.11,31.22,31.11,31.22,494200.0,22.4554,22.5348,22.4554,22.5348,494200.0
2010-04-14 12:20:00,31.21,31.22,31.14,31.16,336300.0,22.5276,22.5348,22.4771,22.4915,336300.0
2010-04-14 12:30:00,31.17,31.23,31.15,31.21,396100.0,22.4987,22.542,22.4843,22.5276,396100.0
2010-04-14 12:40:00,31.21,31.24,31.18,31.22,292800.0,22.5276,22.5492,22.5059,22.5348,292800.0
2010-04-14 12:50:00,31.22,31.23,31.17,31.22,259700.0,22.5348,22.542,22.4987,22.5348,259700.0
2010-04-14 13:00:00,31.22,31.23,31.17,31.17,202700.0,22.5348,22.542,22.4987,22.4987,202700.0
2010-04-14 13:10:00,31.17,31.23,31.17,31.18,172400.0,22.4987,22.542,22.4987,22.5059,172400.0
2010-04-14 13:20:00,31.18,31.22,31.18,31.21,240900.0,22.5059,22.5348,22.5059,22.5276,240900.0
2010-04-14 13:30:00,31.22,31.24,31.17,31.18,329300.0,22.5348,22.5492,22.4987,22.5059,329300.0
2010-04-14 13:40:00,31.17,31.22,31.14,31.22,324200.0,22.4987,22.5348,22.4771,22.5348,324200.0
2010-04-14 13:50:00,31.22,31.23,31.18,31.2,358700.0,22.5348,22.542,22.5059,22.5204,358700.0
2010-04-14 14:00:00,31.2,31.26,31.2,31.23,367600.0,22.5204,22.5637,22.5204,22.542,367600.0
2010-04-14 14:10:00,31.23,31.31,31.23,31.25,569600.0,22.542,22.5998,22.542,22.5565,569600.0
2010-04-14 14:20:00,31.25,31.38,31.23,31.38,490300.0,22.5565,22.6503,22.542,22.6503,490300.0
2010-04-14 14:30:00,31.38,31.44,31.37,31.4,455600.0,22.6503,22.6936,22.6431,22.6647,455600.0
2010-04-14 14:40:00,31.4,31.45,31.38,31.42,407200.0,22.6647,22.7008,22.6503,22.6792,407200.0
2010-04-14 14:50:00,31.42,31.42,31.34,31.37,410200.0,22.6792,22.6792,22.6214,22.6431,410200.0
2010-04-14 15:00:00,31.36,31.37,31.16,31.18,597500.0,22.6359,22.6431,22.4915,22.5059,597500.0
2010-04-14 15:10:00,31.18,31.24,31.16,31.16,276900.0,22.5059,22.5492,22.4915,22.4915,276900.0
2010-04-14 15:20:00,31.16,31.18,31.12,31.14,1058300.0,22.4915,22.5059,22.4626,22.4771,1058300.0
2010-04-14 15:30:00,31.15,31.18,31.07,31.09,1187200.0,22.4843,22.5059,22.4265,22.441,1187200.0
2010-04-14 15:40:00,31.1,31.15,31.08,31.11,1090500.0,22.4482,22.4843,22.4337,22.4554,1090500.0
2010-04-14 15:50:00,31.12,31.22,31.09,31.14,2862100.0,22.4626,22.5348,22.441,22.4771,2862100.0
2010-04-15 09:30:00,31.11,31.13,30.96,31.0,857200.0,22.4554,22.4698,22.3471,22.376,857200.0
2010-04-15 09:40:00,31.0,31.01,30.85,30.92,748800.0,22.376,22.3832,22.2677,22.3183,748800.0
2010-04-15 09:50:00,30.92,30.93,30.76,30.88,590300.0,22.3183,22.3255,22.2028,22.2894,590300.0
2010-04-15 10:00:00,30.88,30.91,30.73,30.84,519000.0,22.2894,22.311,22.1811,22.2605,519000.0
2010-04-15 10:10:00,30.84,30.91,30.8,30.86,501200.0,22.2605,22.311,22.2316,22.275,501200.0
2010-04-15 10:20:00,30.85,30.9,30.79,30.82,495800.0,22.2677,22.3038,22.2244,22.2461,495800.0
2010-04-15 10:30:00,30.82,30.93,30.79,30.93,571700.0,22.2461,22.3255,22.2244,22.3255,571700.0
2010-04-15 10:40:00,30.93,31.12,30.93,31.0,1047900.0,22.3255,22.4626,22.3255,22.376,1047900.0
2010-04-15 10:50:00,31.0,31.02,30.95,31.0,351400.0,22.376,22.3904,22.3399,22.376,351400.0
2010-04-15 11:00:00,31.0,31.21,30.99,31.2,458800.0,22.376,22.5276,22.3688,22.5204,458800.0
2010-04-15 11:10:00,31.21,31.21,31.1,31.1,486400.0,22.5276,22.5276,22.4482,22.4482,486400.0
2010-04-15 11:20:00,31.09,31.13,30.98,30.98,398900.0,22.441,22.4698,22.3616,22.3616,398900.0
2010-04-15 11:30:00,30.99,31.03,30.95,31.0,240600.0,22.3688,22.3977,22.3399,22.376,240600.0
2010-04-15 11:40:00,30.99,31.03,30.98,31.0,352400.0,22.3688,22.3977,22.3616,22.376,352400.0
2010-04-15 11:50:00,31.0,31.01,30.93,31.0,403200.0,22.376,22.3832,22.3255,22.376,403200.0
2010-04-15 12:00:00,30.99,31.01,30.92,30.98,293400.0,22.3688,22.3832,22.3183,22.3616,293400.0
2010-04-15 12:10:00,30.98,30.99,30.9,30.95,255400.0,22.3616,22.3688,22.3038,22.3399,255400.0
2010-04-15 12:20:00,30.96,30.99,30.89,30.94,149800.0,22.3471,22.3688,22.2966,22.3327,149800.0
2010-04-15 12:30:00,30.93,30.97,30.91,30.93,197700.0,22.3255,22.3544,22.311,22.3255,197700.0
2010-04-15 12:40:00,30.92,31.01,30.92,31.0,116700.0,22.3183,22.3832,22.3183,22.376,116700.0
2010-04-15 12:50:00,31.0,31.01,30.95,30.98,82500.0,22.376,22.3832,22.3399,22.3616,82500.0
2010-04-15 13:00:00,30.98,31.0,30.94,30.97,143200.0,22.3616,22.376,22.3327,22.3544,143200.0
2010-04-15 13:10:00,30.98,31.08,30.97,31.05,155100.0,22.3616,22.4337,22.3544,22.4121,155100.0
2010-04-15 13:20:00,31.05,31.09,31.04,31.04,115000.0,22.4121,22.441,22.4049,22.4049,115000.0
2010-04-15 13:30:00,31.05,31.07,31.01,31.06,155500.0,22.4121,22.4265,22.3832,22.4193,155500.0
2010-04-15 13:40:00,31.06,31.07,30.98,30.98,135200.0,22.4193,22.4265,22.3616,22.3616,135200.0
2010-04-15 13:50:00,30.98,31.03,30.96,31.02,103900.0,22.3616,22.3977,22.3471,22.3904,103900.0
2010-04-15 14:00:00,31.02,31.08,31.0,31.02,132700.0,22.3904,22.4337,22.376,22.3904,132700.0
2010-04-15 14:10:00,31.01,31.02,30.93,30.98,182600.0,22.3832,22.3904,22.3255,22.3616,182600.0
2010-04-15 14:20:00,30.98,31.03,30.94,30.96,187100.0,22.3616,22.3977,22.3327,22.3471,187100.0
2010-04-15 14:30:00,30.96,31.0,30.91,30.93,169600.0,22.3471,22.376,22.311,22.3255,169600.0
2010-04-15 14:40:00,30.93,31.0,30.93,30.95,187500.0,22.3255,22.376,22.3255,22.3399,187500.0
2010-04-15 14:50:00,30.95,31.0,30.94,30.98,135000.0,22.3399,22.376,22.3327,22.3616,135000.0
2010-04-15 15:00:00,30.98,30.99,30.91,30.97,298400.0,22.3616,22.3688,22.311,22.3544,298400.0
2010-04-15 15:10:00,30.97,30.97,30.9,30.93,220400.0,22.3544,22.3544,22.3038,22.3255,220400.0
2010-04-15 15:20:00,30.93,30.94,30.83,30.84,324500.0,22.3255,22.3327,22.2533,22.2605,324500.0
2010-04-15 15:30:00,30.84,30.86,30.81,30.83,536600.0,22.2605,22.275,22.2389,22.2533,536600.0
2010-04-15 15:40:00,30.83,30.9,30.8,30.89,814800.0,22.2533,22.3038,22.2316,22.2966,814800.0
2010-04-15 15:50:00,30.89,30.91,30.84,30.89,1356500.0,22.2966,22.311,22.2605,22.2966,1356500.0
2010-04-16 09:30:00,30.75,30.79,30.4,30.54,1676600.0,22.1956,22.2244,21.9429,22.044,1676600.0
2010-04-16 09:40:00,30.55,30.57,30.43,30.46,732600.0,22.0512,22.0656,21.9646,21.9862,732600.0
2010-04-16 09:50:00,30.46,30.51,30.31,30.32,755500.0,21.9862,22.0223,21.878,21.8852,755500.0
2010-04-16 10:00:00,30.32,30.37,30.26,30.29,796900.0,21.8852,21.9213,21.8419,21.8635,796900.0
2010-04-16 10:10:00,30.26,30.41,30.23,30.38,633600.0,21.8419,21.9501,21.8202,21.9285,633600.0
2010-04-16 10:20:00,30.38,30.47,30.37,30.37,476700.0,21.9285,21.9934,21.9213,21.9213,476700.0
2010-04-16 10:30:00,30.38,30.53,29.97,29.99,2533100.0,21.9285,22.0368,21.6325,21.647,2533100.0
2010-04-16 10:40:00,29.99,30.35,29.88,29.99,4259700.0,21.647,21.9068,21.5676,21.647,4259700.0
2010-04-16 10:50:00,29.99,30.03,29.71,29.95,3228800.0,21.647,21.6759,21.4449,21.6181,3228800.0
2010-04-16 11:00:00,29.94,30.2,29.79,29.95,2806400.0,21.6109,21.7986,21.5026,21.6181,2806400.0
2010-04-16 11:10:00,29.96,29.97,28.89,28.93,4461200.0,21.6253,21.6325,20.853,20.8819,4461200.0
2010-04-16 11:20:00,28.94,29.45,28.94,29.19,2697900.0,20.8891,21.2572,20.8891,21.0695,2697900.0
2010-04-16 11:30:00,29.2,29.32,28.67,29.2,3890200.0,21.0768,21.1634,20.6942,21.0768,3890200.0
2010-04-16 11:40:00,29.2,29.4,29.13,29.21,2318300.0,21.0768,21.2211,21.0262,21.084,2318300.0
2010-04-16 11:50:00,29.22,29.28,29.01,29.23,1835400.0,21.0912,21.1345,20.9396,21.0984,1835400.0
2010-04-16 12:00:00,29.23,29.24,29.01,29.22,1276500.0,21.0984,21.1056,20.9396,21.0912,1276500.0
2010-04-16 12:10:00,29.22,29.26,29.1,29.21,1087700.0,21.0912,21.1201,21.0046,21.084,1087700.0
2010-04-16 12:20:00,29.2,29.36,29.09,29.27,1216700.0,21.0768,21.1922,20.9974,21.1273,1216700.0
2010-04-16 12:30:00,29.28,29.33,29.15,29.18,865500.0,21.1345,21.1706,21.0407,21.0623,865500.0
2010-04-16 12:40:00,29.18,29.35,29.16,29.32,1208500.0,21.0623,21.185,21.0479,21.1634,1208500.0
2010-04-16 12:50:00,29.33,29.54,29.31,29.5,674600.0,21.1706,21.3222,21.1562,21.2933,674600.0
2010-04-16 13:00:00,29.5,29.63,29.47,29.56,992100.0,21.2933,21.3871,21.2716,21.3366,992100.0
2010-04-16 13:10:00,29.55,29.56,29.36,29.42,850200.0,21.3294,21.3366,21.1922,21.2355,850200.0
2010-04-16 13:20:00,29.41,29.54,29.31,29.32,493200.0,21.2283,21.3222,21.1562,21.1634,493200.0
2010-04-16 13:30:00,29.33,29.39,29.31,29.36,373100.0,21.1706,21.2139,21.1562,21.1922,373100.0
2010-04-16 13:40:00,29.37,29.47,29.35,29.42,457100.0,21.1995,21.2716,21.185,21.2355,457100.0
2010-04-16 13:50:00,29.42,29.51,29.4,29.45,371900.0,21.2355,21.3005,21.2211,21.2572,371900.0
2010-04-16 14:00:00,29.44,29.69,29.43,29.67,974700.0,21.25,21.4304,21.2428,21.416,974700.0
2010-04-16 14:10:00,29.67,29.7,29.52,29.61,846600.0,21.416,21.4377,21.3077,21.3727,846600.0
2010-04-16 14:20:00,29.61,29.7,29.53,29.6,805100.0,21.3727,21.4377,21.3149,21.3655,805100.0
2010-04-16 14:30:00,29.6,29.63,29.4,29.45,796300.0,21.3655,21.3871,21.2211,21.2572,796300.0
2010-04-16 14:40:00,29.45,29.53,29.36,29.38,819500.0,21.2572,21.3149,21.1922,21.2067,819500.0
2010-04-16 14:50:00,29.38,29.54,29.36,29.37,633500.0,21.2067,21.3222,21.1922,21.1995,633500.0
2010-04-16 15:00:00,29.38,29.5,29.31,29.49,1068100.0,21.2067,21.2933,21.1562,21.2861,1068100.0
2010-04-16 15:10:00,29.49,29.5,29.3,29.34,647200.0,21.2861,21.2933,21.1489,21.1778,647200.0
2010-04-16 15:20:00,29.34,29.44,29.31,29.41,586100.0,21.1778,21.25,21.1562,21.2283,586100.0
2010-04-16 15:30:00,29.4,29.41,29.33,29.38,1390900.0,21.2211,21.2283,21.1706,21.2067,1390900.0
2010-04-16 15:40:00,29.38,29.48,29.32,29.36,1716400.0,21.2067,21.2789,21.1634,21.1922,1716400.0
2010-04-16 15:50:00,29.37,29.38,29.08,29.18,4284000.0,21.1995,21.2067,20.9901,21.0623,4284000.0
2010-04-19 09:30:00,28.9,29.25,28.76,29.08,1870200.0,20.8602,21.1128,20.7592,20.9901,1870200.0
2010-04-19 09:40:00,29.1,29.5,29.05,29.49,1695200.0,21.0046,21.2933,20.9685,21.2861,1695200.0
2010-04-19 09:50:00,29.48,29.59,29.36,29.46,1103500.0,21.2789,21.3583,21.1922,21.2644,1103500.0
2010-04-19 10:00:00,29.46,29.66,29.42,29.65,822000.0,21.2644,21.4088,21.2355,21.4016,822000.0
2010-04-19 10:10:00,29.64,29.89,29.58,29.77,1318800.0,21.3943,21.5748,21.351,21.4882,1318800.0
2010-04-19 10:20:00,29.78,29.8,29.67,29.73,705900.0,21.4954,21.5098,21.416,21.4593,705900.0
2010-04-19 10:30:00,29.73,29.75,29.52,29.54,997900.0,21.4593,21.4737,21.3077,21.3222,997900.0
2010-04-19 10:40:00,29.54,29.55,29.45,29.45,790900.0,21.3222,21.3294,21.2572,21.2572,790900.0
2010-04-19 10:50:00,29.45,29.46,29.18,29.2,1063500.0,21.2572,21.2644,21.0623,21.0768,1063500.0
2010-04-19 11:00:00,29.2,29.21,29.05,29.09,842700.0,21.0768,21.084,20.9685,20.9974,842700.0
2010-04-19 11:10:00,29.09,29.19,29.0,29.14,725400.0,20.9974,21.0695,20.9324,21.0334,725400.0
2010-04-19 11:20:00,29.15,29.25,29.14,29.19,514700.0,21.0407,21.1128,21.0334,21.0695,514700.0
2010-04-19 11:30:00,29.19,29.24,29.01,29.02,413900.0,21.0695,21.1056,20.9396,20.9468,413900.0
2010-04-19 11:40:00,29.02,29.11,28.88,28.94,664500.0,20.9468,21.0118,20.8458,20.8891,664500.0
2010-04-19 11:50:00,28.94,28.99,28.83,28.95,524400.0,20.8891,20.9252,20.8097,20.8963,524400.0
2010-04-19 12:00:00,28.95,29.07,28.93,28.93,411800.0,20.8963,20.9829,20.8819,20.8819,411800.0
2010-04-19 12:10:00,28.94,29.01,28.88,29.01,516600.0,20.8891,20.9396,20.8458,20.9396,516600.0
2010-04-19 12:20:00,29.01,29.07,28.97,29.02,468700.0,20.9396,20.9829,20.9107,20.9468,468700.0
2010-04-19 12:30:00,29.02,29.06,28.93,28.98,350400.0,20.9468,20.9757,20.8819,20.918,350400.0
2010-04-19 12:40:00,28.99,29.15,28.98,29.08,429600.0,20.9252,21.0407,20.918,20.9901,429600.0
2010-04-19 12:50:00,29.07,29.1,29.02,29.03,146500.0,20.9829,21.0046,20.9468,20.954,146500.0
2010-04-19 13:00:00,29.03,29.04,28.94,28.99,250400.0,20.954,20.9613,20.8891,20.9252,250400.0
2010-04-19 13:10:00,28.99,29.04,28.98,29.03,253300.0,20.9252,20.9613,20.918,20.954,253300.0
2010-04-19 13:20:00,29.03,29.19,29.03,29.17,300300.0,20.954,21.0695,20.954,21.0551,300300.0
2010-04-19 13:30:00,29.17,29.21,29.15,29.21,438000.0,21.0551,21.084,21.0407,21.084,438000.0
2010-04-19 13:40:00,29.21,29.22,29.04,29.04,442000.0,21.084,21.0912,20.9613,20.9613,442000.0
2010-04-19 13:50:00,29.04,29.05,28.92,28.93,362900.0,20.9613,20.9685,20.8746,20.8819,362900.0
2010-04-19 14:00:00,28.94,28.96,28.86,28.94,405300.0,20.8891,20.9035,20.8313,20.8891,405300.0
2010-04-19 14:10:00,28.94,29.07,28.94,29.03,478100.0,20.8891,20.9829,20.8891,20.954,478100.0
2010-04-19 14:20:00,29.03,29.11,29.03,29.07,402200.0,20.954,21.0118,20.954,20.9829,402200.0
2010-04-19 14:30:00,29.07,29.26,29.02,29.2,1286100.0,20.9829,21.1201,20.9468,21.0768,1286100.0
2010-04-19 14:40:00,29.2,29.51,29.19,29.31,1303700.0,21.0768,21.3005,21.0695,21.1562,1303700.0
2010-04-19 14:50:00,29.31,29.45,29.3,29.43,317400.0,21.1562,21.2572,21.1489,21.2428,317400.0
2010-04-19 15:00:00,29.44,29.5,29.15,29.43,625100.0,21.25,21.2933,21.0407,21.2428,625100.0
2010-04-19 15:10:00,29.42,29.46,29.36,29.4,413800.0,21.2355,21.2644,21.1922,21.2211,413800.0
2010-04-19 15:20:00,29.41,29.55,29.4,29.53,635100.0,21.2283,21.3294,21.2211,21.3149,635100.0
2010-04-19 15:30:00,29.53,29.55,29.42,29.43,931500.0,21.3149,21.3294,21.2355,21.2428,931500.0
2010-04-19 15:40:00,29.43,29.55,29.41,29.55,791500.0,21.2428,21.3294,21.2283,21.3294,791500.0
2010-04-19 15:50:00,29.55,29.56,29.49,29.55,1501600.0,21.3294,21.3366,21.2861,21.3294,1501600.0
2010-04-20 09:30:00,29.83,30.12,29.49,29.56,1968900.0,21.5315,21.7408,21.2861,21.3366,1968900.0
2010-04-20 09:40:00,29.55,29.65,29.44,29.58,1458300.0,21.3294,21.4016,21.25,21.351,1458300.0
2010-04-20 09:50:00,29.56,29.76,29.54,29.68,1531900.0,21.3366,21.481,21.3222,21.4232,1531900.0
2010-04-20 10:00:00,29.68,29.75,29.61,29.74,625400.0,21.4232,21.4737,21.3727,21.4665,625400.0
2010-04-20 10:10:00,29.73,29.74,29.62,29.65,437300.0,21.4593,21.4665,21.3799,21.4016,437300.0
2010-04-20 10:20:00,29.67,29.79,29.65,29.73,460900.0,21.416,21.5026,21.4016,21.4593,460900.0
2010-04-20 10:30:00,29.74,29.8,29.65,29.8,469500.0,21.4665,21.5098,21.4016,21.5098,469500.0
2010-04-20 10:40:00,29.79,29.83,29.75,29.82,506700.0,21.5026,21.5315,21.4737,21.5243,506700.0
2010-04-20 10:50:00,29.82,29.82,29.68,29.72,394200.0,21.5243,21.5243,21.4232,21.4521,394200.0
2010-04-20 11:00:00,29.73,29.88,29.72,29.88,812900.0,21.4593,21.5676,21.4521,21.5676,812900.0
2010-04-20 11:10:00,29.87,30.0,29.86,29.98,654900.0,21.5604,21.6542,21.5531,21.6398,654900.0
2010-04-20 11:20:00,29.98,30.14,29.93,30.1,647200.0,21.6398,21.7553,21.6037,21.7264,647200.0
2010-04-20 11:30:00,30.1,30.12,30.06,30.08,512100.0,21.7264,21.7408,21.6975,21.7119,512100.0
2010-04-20 11:40:00,30.07,30.11,30.05,30.1,540000.0,21.7047,21.7336,21.6903,21.7264,540000.0
2010-04-20 11:50:00,30.1,30.11,30.04,30.11,597300.0,21.7264,21.7336,21.6831,21.7336,597300.0
2010-04-20 12:00:00,30.12,30.12,30.05,30.1,320500.0,21.7408,21.7408,21.6903,21.7264,320500.0
2010-04-20 12:10:00,30.09,30.19,30.07,30.09,439200.0,21.7192,21.7913,21.7047,21.7192,439200.0
2010-04-20 12:20:00,30.1,30.14,30.03,30.08,378500.0,21.7264,21.7553,21.6759,21.7119,378500.0
2010-04-20 12:30:00,30.08,30.16,30.05,30.13,246400.0,21.7119,21.7697,21.6903,21.748,246400.0
2010-04-20 12:40:00,30.12,30.13,30.05,30.09,229000.0,21.7408,21.748,21.6903,21.7192,229000.0
2010-04-20 12:50:00,30.08,30.1,30.04,30.08,587000.0,21.7119,21.7264,21.6831,21.7119,587000.0
2010-04-20 13:00:00,30.08,30.14,30.07,30.11,352000.0,21.7119,21.7553,21.7047,21.7336,352000.0
2010-04-20 13:10:00,30.11,30.2,30.01,30.2,531400.0,21.7336,21.7986,21.6614,21.7986,531400.0
2010-04-20 13:20:00,30.19,30.2,30.15,30.16,323300.0,21.7913,21.7986,21.7625,21.7697,323300.0
2010-04-20 13:30:00,30.16,30.21,30.15,30.17,225200.0,21.7697,21.8058,21.7625,21.7769,225200.0
2010-04-20 13:40:00,30.17,30.19,30.11,30.18,354100.0,21.7769,21.7913,21.7336,21.7841,354100.0
2010-04-20 13:50:00,30.18,30.22,30.16,30.22,446100.0,21.7841,21.813,21.7697,21.813,446100.0
2010-04-20 14:00:00,30.22,30.23,30.03,30.06,556100.0,21.813,21.8202,21.6759,21.6975,556100.0
2010-04-20 14:10:00,30.04,30.18,30.03,30.17,453900.0,21.6831,21.7841,21.6759,21.7769,453900.0
2010-04-20 14:20:00,30.17,30.2,30.13,30.14,336000.0,21.7769,21.7986,21.748,21.7553,336000.0
2010-04-20 14:30:00,30.13,30.15,30.07,30.15,452300.0,21.748,21.7625,21.7047,21.7625,452300.0
2010-04-20 14:40:00,30.15,30.22,30.13,30.22,436600.0,21.7625,21.813,21.748,21.813,436600.0
2010-04-20 14:50:00,30.22,30.31,30.21,30.3,601200.0,21.813,21.878,21.8058,21.8707,601200.0
2010-04-20 15:00:00,30.3,30.33,30.22,30.28,681400.0,21.8707,21.8924,21.813,21.8563,681400.0
2010-04-20 15:10:00,30.28,30.33,30.25,30.27,998100.0,21.8563,21.8924,21.8346,21.8491,998100.0
2010-04-20 15:20:00,30.27,30.47,30.27,30.4,1347100.0,21.8491,21.9934,21.8491,21.9429,1347100.0
2010-04-20 15:30:00,30.41,30.47,30.3,30.47,1234200.0,21.9501,21.9934,21.8707,21.9934,1234200.0
2010-04-20 15:40:00,30.47,30.52,30.41,30.42,1922300.0,21.9934,22.0295,21.9501,21.9574,1922300.0
2010-04-20 15:50:00,30.42,30.45,30.32,30.43,2712900.0,21.9574,21.979,21.8852,21.9646,2712900.0
2010-04-21 09:30:00,31.36,31.7,31.09,31.67,4667700.0,22.6359,22.8813,22.441,22.8596,4667700.0
2010-04-21 09:40:00,31.68,32.01,31.67,31.75,4438000.0,22.8668,23.105,22.8596,22.9174,4438000.0
2010-04-21 09:50:00,31.75,31.76,31.54,31.65,1261800.0,22.9174,22.9246,22.7658,22.8452,1261800.0
2010-04-21 10:00:00,31.65,31.68,31.46,31.52,1071200.0,22.8452,22.8668,22.708,22.7513,1071200.0
2010-04-21 10:10:00,31.52,31.54,31.15,31.16,1576400.0,22.7513,22.7658,22.4843,22.4915,1576400.0
2010-04-21 10:20:00,31.16,31.47,31.14,31.41,1240900.0,22.4915,22.7153,22.4771,22.6719,1240900.0
2010-04-21 10:30:00,31.41,31.57,31.32,31.56,1055200.0,22.6719,22.7874,22.607,22.7802,1055200.0
2010-04-21 10:40:00,31.56,31.57,31.43,31.5,884100.0,22.7802,22.7874,22.6864,22.7369,884100.0
2010-04-21 10:50:00,31.49,31.6,31.48,31.5,541200.0,22.7297,22.8091,22.7225,22.7369,541200.0
2010-04-21 11:00:00,31.5,31.59,31.44,31.5,1032400.0,22.7369,22.8019,22.6936,22.7369,1032400.0
2010-04-21 11:10:00,31.49,31.68,31.49,31.63,793700.0,22.7297,22.8668,22.7297,22.8307,793700.0
2010-04-21 11:20:00,31.62,31.79,31.61,31.73,1419800.0,22.8235,22.9462,22.8163,22.9029,1419800.0
2010-04-21 11:30:00,31.73,31.79,31.6,31.74,1063200.0,22.9029,22.9462,22.8091,22.9101,1063200.0
2010-04-21 11:40:00,31.73,31.89,31.66,31.89,851100.0,22.9029,23.0184,22.8524,23.0184,851100.0
2010-04-21 11:50:00,31.89,32.2,31.86,32.2,1750900.0,23.0184,23.2422,22.9968,23.2422,1750900.0
2010-04-21 12:00:00,32.2,32.29,31.7,32.16,2152700.0,23.2422,23.3071,22.8813,23.2133,2152700.0
2010-04-21 12:10:00,32.16,32.19,32.04,32.04,845000.0,23.2133,23.235,23.1267,23.1267,845000.0
2010-04-21 12:20:00,32.04,32.24,32.02,32.17,609400.0,23.1267,23.271,23.1122,23.2205,609400.0
2010-04-21 12:30:00,32.18,32.27,32.11,32.16,617200.0,23.2277,23.2927,23.1772,23.2133,617200.0
2010-04-21 12:40:00,32.16,32.19,32.06,32.1,580400.0,23.2133,23.235,23.1411,23.17,580400.0
2010-04-21 12:50:00,32.09,32.14,32.02,32.05,349600.0,23.1628,23.1989,23.1122,23.1339,349600.0
2010-04-21 13:00:00,32.04,32.12,32.02,32.07,502000.0,23.1267,23.1844,23.1122,23.1483,502000.0
2010-04-21 13:10:00,32.08,32.11,32.02,32.02,621000.0,23.1556,23.1772,23.1122,23.1122,621000.0
2010-04-21 13:20:00,32.01,32.04,31.93,31.95,781400.0,23.105,23.1267,23.0473,23.0617,781400.0
2010-04-21 13:30:00,31.96,31.96,31.84,31.88,441500.0,23.0689,23.0689,22.9823,23.0112,441500.0
2010-04-21 13:40:00,31.87,31.92,31.85,31.85,301000.0,23.004,23.0401,22.9895,22.9895,301000.0
2010-04-21 13:50:00,31.85,31.93,31.84,31.92,412900.0,22.9895,23.0473,22.9823,23.0401,412900.0
2010-04-21 14:00:00,31.93,32.03,31.89,31.99,484700.0,23.0473,23.1195,23.0184,23.0906,484700.0
2010-04-21 14:10:00,31.99,32.0,31.66,31.69,1113100.0,23.0906,23.0978,22.8524,22.8741,1113100.0
2010-04-21 14:20:00,31.67,31.83,31.65,31.77,788200.0,22.8596,22.9751,22.8452,22.9318,788200.0
2010-04-21 14:30:00,31.77,31.84,31.44,31.5,1470900.0,22.9318,22.9823,22.6936,22.7369,1470900.0
2010-04-21 14:40:00,31.5,31.59,31.4,31.43,781600.0,22.7369,22.8019,22.6647,22.6864,781600.0
2010-04-21 14:50:00,31.43,31.6,31.35,31.59,569300.0,22.6864,22.8091,22.6286,22.8019,569300.0
2010-04-21 15:00:00,31.59,31.73,31.57,31.67,586900.0,22.8019,22.9029,22.7874,22.8596,586900.0
2010-04-21 15:10:00,31.68,31.73,31.56,31.66,419100.0,22.8668,22.9029,22.7802,22.8524,419100.0
2010-04-21 15:20:00,31.67,31.67,31.54,31.59,629200.0,22.8596,22.8596,22.7658,22.8019,629200.0
2010-04-21 15:30:00,31.59,31.81,31.59,31.78,688300.0,22.8019,22.9607,22.8019,22.939,688300.0
2010-04-21 15:40:00,31.78,31.85,31.71,31.82,840300.0,22.939,22.9895,22.8885,22.9679,840300.0
2010-04-21 15:50:00,31.82,31.87,31.68,31.68,1528900.0,22.9679,23.004,22.8668,22.8668,1528900.0
2010-04-22 09:30:00,31.13,31.47,30.89,31.33,1758500.0,22.4698,22.7153,22.2966,22.6142,1758500.0
2010-04-22 09:40:00,31.33,31.55,31.19,31.45,1519200.0,22.6142,22.773,22.5131,22.7008,1519200.0
2010-04-22 09:50:00,31.45,31.48,31.37,31.39,767200.0,22.7008,22.7225,22.6431,22.6575,767200.0
2010-04-22 10:00:00,31.39,31.63,31.3,31.52,1199600.0,22.6575,22.8307,22.5925,22.7513,1199600.0
2010-04-22 10:10:00,31.51,31.57,31.43,31.49,796900.0,22.7441,22.7874,22.6864,22.7297,796900.0
2010-04-22 10:20:00,31.5,31.5,31.38,31.5,839300.0,22.7369,22.7369,22.6503,22.7369,839300.0
2010-04-22 10:30:00,31.49,31.5,31.3,31.39,902900.0,22.7297,22.7369,22.5925,22.6575,902900.0
2010-04-22 10:40:00,31.4,31.5,31.38,31.47,366100.0,22.6647,22.7369,22.6503,22.7153,366100.0
2010-04-22 10:50:00,31.48,31.49,31.38,31.38,344700.0,22.7225,22.7297,22.6503,22.6503,344700.0
2010-04-22 11:00:00,31.38,31.49,31.36,31.48,525600.0,22.6503,22.7297,22.6359,22.7225,525600.0
2010-04-22 11:10:00,31.48,31.48,31.37,31.38,648000.0,22.7225,22.7225,22.6431,22.6503,648000.0
2010-04-22 11:20:00,31.39,31.4,31.34,31.38,317300.0,22.6575,22.6647,22.6214,22.6503,317300.0
2010-04-22 11:30:00,31.39,31.39,31.27,31.33,411200.0,22.6575,22.6575,22.5709,22.6142,411200.0
2010-04-22 11:40:00,31.33,31.39,31.31,31.33,442300.0,22.6142,22.6575,22.5998,22.6142,442300.0
2010-04-22 11:50:00,31.33,31.42,31.28,31.37,486100.0,22.6142,22.6792,22.5781,22.6431,486100.0
2010-04-22 12:00:00,31.37,31.37,31.21,31.25,843700.0,22.6431,22.6431,22.5276,22.5565,843700.0
2010-04-22 12:10:00,31.25,31.4,31.25,31.34,518900.0,22.5565,22.6647,22.5565,22.6214,518900.0
2010-04-22 12:20:00,31.33,31.4,31.3,31.3,233700.0,22.6142,22.6647,22.5925,22.5925,233700.0
2010-04-22 12:30:00,31.31,31.33,31.27,31.27,228300.0,22.5998,22.6142,22.5709,22.5709,228300.0
2010-04-22 12:40:00,31.28,31.29,31.17,31.2,188300.0,22.5781,22.5853,22.4987,22.5204,188300.0
2010-04-22 12:50:00,31.2,31.34,31.2,31.34,159000.0,22.5204,22.6214,22.5204,22.6214,159000.0
2010-04-22 13:00:00,31.34,31.46,31.33,31.4,429200.0,22.6214,22.708,22.6142,22.6647,429200.0
2010-04-22 13:10:00,31.4,31.45,31.38,31.4,385600.0,22.6647,22.7008,22.6503,22.6647,385600.0
2010-04-22 13:20:00,31.41,31.45,31.38,31.43,217900.0,22.6719,22.7008,22.6503,22.6864,217900.0
2010-04-22 13:30:00,31.42,31.45,31.42,31.45,219500.0,22.6792,22.7008,22.6792,22.7008,219500.0
2010-04-22 13:40:00,31.44,31.5,31.43,31.5,365300.0,22.6936,22.7369,22.6864,22.7369,365300.0
2010-04-22 13:50:00,31.5,31.68,31.49,31.65,475700.0,22.7369,22.8668,22.7297,22.8452,475700.0
2010-04-22 14:00:00,31.65,31.72,31.59,31.71,613700.0,22.8452,22.8957,22.8019,22.8885,613700.0
2010-04-22 14:10:00,31.72,31.79,31.66,31.77,408900.0,22.8957,22.9462,22.8524,22.9318,408900.0
2010-04-22 14:20:00,31.77,31.98,31.7,31.98,706400.0,22.9318,23.0834,22.8813,23.0834,706400.0
2010-04-22 14:30:00,31.97,32.1,31.93,31.93,992900.0,23.0762,23.17,23.0473,23.0473,992900.0
2010-04-22 14:40:00,31.93,31.93,31.78,31.79,305700.0,23.0473,23.0473,22.939,22.9462,305700.0
2010-04-22 14:50:00,31.8,31.9,31.75,31.89,362000.0,22.9534,23.0256,22.9174,23.0184,362000.0
2010-04-22 15:00:00,31.89,31.99,31.84,31.88,416400.0,23.0184,23.0906,22.9823,23.0112,416400.0
2010-04-22 15:10:00,31.88,31.96,31.8,31.95,410600.0,23.0112,23.0689,22.9534,23.0617,410600.0
2010-04-22 15:20:00,31.94,32.02,31.92,32.02,656900.0,23.0545,23.1122,23.0401,23.1122,656900.0
2010-04-22 15:30:00,32.02,32.03,31.87,31.91,354400.0,23.1122,23.1195,23.004,23.0328,354400.0
2010-04-22 15:40:00,31.91,32.0,31.85,31.94,577300.0,23.0328,23.0978,22.9895,23.0545,577300.0
2010-04-22 15:50:00,31.93,31.98,31.88,31.91,859800.0,23.0473,23.0834,23.0112,23.0328,859800.0
2010-04-23 09:30:00,31.97,32.0,31.9,31.98,721300.0,23.0762,23.0978,23.0256,23.0834,721300.0
2010-04-23 09:40:00,31.98,32.03,31.84,31.9,640400.0,23.0834,23.1195,22.9823,23.0256,640400.0
2010-04-23 09:50:00,31.9,31.98,31.79,31.94,359100.0,23.0256,23.0834,22.9462,23.0545,359100.0
2010-04-23 10:00:00,31.94,32.07,31.89,31.96,433400.0,23.0545,23.1483,23.0184,23.0689,433400.0
2010-04-23 10:10:00,31.96,32.16,31.95,31.97,542500.0,23.0689,23.2133,23.0617,23.0762,542500.0
2010-04-23 10:20:00,31.98,32.1,31.92,31.92,426300.0,23.0834,23.17,23.0401,23.0401,426300.0
2010-04-23 10:30:00,31.92,32.06,31.84,32.02,699900.0,23.0401,23.1411,22.9823,23.1122,699900.0
2010-04-23 10:40:00,32.02,32.1,31.98,32.02,524500.0,23.1122,23.17,23.0834,23.1122,524500.0
2010-04-23 10:50:00,32.02,32.09,31.87,31.9,426600.0,23.1122,23.1628,23.004,23.0256,426600.0
2010-04-23 11:00:00,31.9,31.97,31.81,31.95,408000.0,23.0256,23.0762,22.9607,23.0617,408000.0
2010-04-23 11:10:00,31.94,31.96,31.79,31.82,539600.0,23.0545,23.0689,22.9462,22.9679,539600.0
2010-04-23 11:20:00,31.82,31.83,31.67,31.7,421500.0,22.9679,22.9751,22.8596,22.8813,421500.0
2010-04-23 11:30:00,31.69,31.9,31.62,31.77,482800.0,22.8741,23.0256,22.8235,22.9318,482800.0
2010-04-23 11:40:00,31.78,31.78,31.69,31.78,152000.0,22.939,22.939,22.8741,22.939,152000.0
2010-04-23 11:50:00,31.78,31.81,31.76,31.8,101900.0,22.939,22.9607,22.9246,22.9534,101900.0
2010-04-23 12:00:00,31.81,31.81,31.65,31.67,258500.0,22.9607,22.9607,22.8452,22.8596,258500.0
2010-04-23 12:10:00,31.67,31.72,31.62,31.65,185000.0,22.8596,22.8957,22.8235,22.8452,185000.0
2010-04-23 12:20:00,31.65,31.76,31.63,31.72,144200.0,22.8452,22.9246,22.8307,22.8957,144200.0
2010-04-23 12:30:00,31.72,31.73,31.65,31.65,112500.0,22.8957,22.9029,22.8452,22.8452,112500.0
2010-04-23 12:40:00,31.65,31.73,31.64,31.7,114500.0,22.8452,22.9029,22.838,22.8813,114500.0
2010-04-23 12:50:00,31.69,31.85,31.69,31.83,171600.0,22.8741,22.9895,22.8741,22.9751,171600.0
2010-04-23 13:00:00,31.83,31.87,31.79,31.83,156700.0,22.9751,23.004,22.9462,22.9751,156700.0
2010-04-23 13:10:00,31.84,31.84,31.72,31.75,169000.0,22.9823,22.9823,22.8957,22.9174,169000.0
2010-04-23 13:20:00,31.75,31.83,31.74,31.78,146500.0,22.9174,22.9751,22.9101,22.939,146500.0
2010-04-23 13:30:00,31.79,31.82,31.76,31.77,89800.0,22.9462,22.9679,22.9246,22.9318,89800.0
2010-04-23 13:40:00,31.76,31.83,31.72,31.82,104900.0,22.9246,22.9751,22.8957,22.9679,104900.0
2010-04-23 13:50:00,31.82,31.87,31.79,31.86,121300.0,22.9679,23.004,22.9462,22.9968,121300.0
2010-04-23 14:00:00,31.87,31.9,31.83,31.87,232900.0,23.004,23.0256,22.9751,23.004,232900.0
2010-04-23 14:10:00,31.87,31.96,31.86,31.91,179800.0,23.004,23.0689,22.9968,23.0328,179800.0
2010-04-23 14:20:00,31.92,31.94,31.9,31.9,102600.0,23.0401,23.0545,23.0256,23.0256,102600.0
2010-04-23 14:30:00,31.9,31.93,31.87,31.93,236200.0,23.0256,23.0473,23.004,23.0473,236200.0
2010-04-23 14:40:00,31.93,31.95,31.92,31.94,158900.0,23.0473,23.0617,23.0401,23.0545,158900.0
2010-04-23 14:50:00,31.95,32.0,31.92,31.95,260300.0,23.0617,23.0978,23.0401,23.0617,260300.0
2010-04-23 15:00:00,31.95,31.99,31.85,31.85,202600.0,23.0617,23.0906,22.9895,22.9895,202600.0
2010-04-23 15:10:00,31.85,31.94,31.83,31.94,214000.0,22.9895,23.0545,22.9751,23.0545,214000.0
2010-04-23 15:20:00,31.93,31.94,31.86,31.86,249300.0,23.0473,23.0545,22.9968,22.9968,249300.0
2010-04-23 15:30:00,31.87,31.92,31.86,31.9,276900.0,23.004,23.0401,22.9968,23.0256,276900.0
2010-04-23 15:40:00,31.9,31.94,31.84,31.92,743600.0,23.0256,23.0545,22.9823,23.0401,743600.0
2010-04-23 15:50:00,31.92,31.95,31.88,31.93,982300.0,23.0401,23.0617,23.0112,23.0473,982300.0
2010-04-26 09:30:00,31.94,31.96,31.62,31.62,902500.0,23.0545,23.0689,22.8235,22.8235,902500.0
2010-04-26 09:40:00,31.63,31.67,31.2,31.24,842100.0,22.8307,22.8596,22.5204,22.5492,842100.0
2010-04-26 09:50:00,31.25,31.44,31.24,31.32,509500.0,22.5565,22.6936,22.5492,22.607,509500.0
2010-04-26 10:00:00,31.32,31.39,31.29,31.3,513000.0,22.607,22.6575,22.5853,22.5925,513000.0
2010-04-26 10:10:00,31.31,31.35,31.15,31.19,442600.0,22.5998,22.6286,22.4843,22.5131,442600.0
2010-04-26 10:20:00,31.2,31.26,31.08,31.08,588600.0,22.5204,22.5637,22.4337,22.4337,588600.0
2010-04-26 10:30:00,31.09,31.14,31.02,31.05,671100.0,22.441,22.4771,22.3904,22.4121,671100.0
2010-04-26 10:40:00,31.05,31.23,31.05,31.13,409000.0,22.4121,22.542,22.4121,22.4698,409000.0
2010-04-26 10:50:00,31.14,31.34,31.11,31.25,324400.0,22.4771,22.6214,22.4554,22.5565,324400.0
2010-04-26 11:00:00,31.25,31.35,31.21,31.34,464400.0,22.5565,22.6286,22.5276,22.6214,464400.0
2010-04-26 11:10:00,31.34,31.35,31.23,31.25,401500.0,22.6214,22.6286,22.542,22.5565,401500.0
2010-04-26 11:20:00,31.25,31.35,31.23,31.23,211900.0,22.5565,22.6286,22.542,22.542,211900.0
2010-04-26 11:30:00,31.24,31.28,31.16,31.2,360400.0,22.5492,22.5781,22.4915,22.5204,360400.0
2010-04-26 11:40:00,31.2,31.22,31.14,31.16,259500.0,22.5204,22.5348,22.4771,22.4915,259500.0
2010-04-26 11:50:00,31.16,31.2,31.12,31.13,294200.0,22.4915,22.5204,22.4626,22.4698,294200.0
2010-04-26 12:00:00,31.12,31.16,31.06,31.08,647900.0,22.4626,22.4915,22.4193,22.4337,647900.0
2010-04-26 12:10:00,31.08,31.13,31.06,31.1,309500.0,22.4337,22.4698,22.4193,22.4482,309500.0
2010-04-26 12:20:00,31.09,31.1,31.03,31.09,428300.0,22.441,22.4482,22.3977,22.441,428300.0
2010-04-26 12:30:00,31.09,31.19,31.08,31.15,309800.0,22.441,22.5131,22.4337,22.4843,309800.0
2010-04-26 12:40:00,31.14,31.19,31.12,31.17,137400.0,22.4771,22.5131,22.4626,22.4987,137400.0
2010-04-26 12:50:00,31.17,31.18,31.13,31.18,385700.0,22.4987,22.5059,22.4698,22.5059,385700.0
2010-04-26 13:00:00,31.17,31.21,31.14,31.17,334200.0,22.4987,22.5276,22.4771,22.4987,334200.0
2010-04-26 13:10:00,31.17,31.22,31.15,31.2,201600.0,22.4987,22.5348,22.4843,22.5204,201600.0
2010-04-26 13:20:00,31.21,31.21,31.15,31.17,215900.0,22.5276,22.5276,22.4843,22.4987,215900.0
2010-04-26 13:30:00,31.18,31.22,31.07,31.11,528300.0,22.5059,22.5348,22.4265,22.4554,528300.0
2010-04-26 13:40:00,31.11,31.19,31.09,31.19,277500.0,22.4554,22.5131,22.441,22.5131,277500.0
2010-04-26 13:50:00,31.19,31.19,31.1,31.13,261500.0,22.5131,22.5131,22.4482,22.4698,261500.0
2010-04-26 14:00:00,31.12,31.15,31.11,31.13,295800.0,22.4626,22.4843,22.4554,22.4698,295800.0
2010-04-26 14:10:00,31.13,31.17,31.07,31.17,291500.0,22.4698,22.4987,22.4265,22.4987,291500.0
2010-04-26 14:20:00,31.17,31.21,31.15,31.15,165100.0,22.4987,22.5276,22.4843,22.4843,165100.0
2010-04-26 14:30:00,31.15,31.16,31.06,31.06,192400.0,22.4843,22.4915,22.4193,22.4193,192400.0
2010-04-26 14:40:00,31.06,31.11,31.03,31.06,326800.0,22.4193,22.4554,22.3977,22.4193,326800.0
2010-04-26 14:50:00,31.06,31.07,30.91,30.92,451200.0,22.4193,22.4265,22.311,22.3183,451200.0
2010-04-26 15:00:00,30.92,30.94,30.87,30.9,564700.0,22.3183,22.3327,22.2822,22.3038,564700.0
2010-04-26 15:10:00,30.9,30.91,30.84,30.85,590600.0,22.3038,22.311,22.2605,22.2677,590600.0
2010-04-26 15:20:00,30.84,30.92,30.76,30.89,459300.0,22.2605,22.3183,22.2028,22.2966,459300.0
2010-04-26 15:30:00,30.89,31.03,30.88,30.99,628600.0,22.2966,22.3977,22.2894,22.3688,628600.0
2010-04-26 15:40:00,30.99,31.0,30.85,30.94,727500.0,22.3688,22.376,22.2677,22.3327,727500.0
2010-04-26 15:50:00,30.94,31.01,30.9,30.96,1317600.0,22.3327,22.3832,22.3038,22.3471,1317600.0
2010-04-27 09:30:00,30.61,30.75,30.45,30.71,1744400.0,22.0945,22.1956,21.979,22.1667,1744400.0
2010-04-27 09:40:00,30.7,30.96,30.63,30.89,1117600.0,22.1595,22.3471,22.1089,22.2966,1117600.0
2010-04-27 09:50:00,30.89,30.91,30.58,30.67,755200.0,22.2966,22.311,22.0728,22.1378,755200.0
2010-04-27 10:00:00,30.66,30.82,30.58,30.75,771400.0,22.1306,22.2461,22.0728,22.1956,771400.0
2010-04-27 10:10:00,30.76,30.79,30.64,30.68,255100.0,22.2028,22.2244,22.1162,22.145,255100.0
2010-04-27 10:20:00,30.68,30.78,30.66,30.76,365500.0,22.145,22.2172,22.1306,22.2028,365500.0
2010-04-27 10:30:00,30.77,30.89,30.77,30.82,300300.0,22.21,22.2966,22.21,22.2461,300300.0
2010-04-27 10:40:00,30.83,31.1,30.79,31.0,890700.0,22.2533,22.4482,22.2244,22.376,890700.0
2010-04-27 10:50:00,31.01,31.19,30.93,31.17,697200.0,22.3832,22.5131,22.3255,22.4987,697200.0
2010-04-27 11:00:00,31.17,31.23,31.07,31.09,763000.0,22.4987,22.542,22.4265,22.441,763000.0
2010-04-27 11:10:00,31.08,31.13,30.75,30.85,713100.0,22.4337,22.4698,22.1956,22.2677,713100.0
2010-04-27 11:20:00,30.85,30.86,30.27,30.32,1084800.0,22.2677,22.275,21.8491,21.8852,1084800.0
2010-04-27 11:30:00,30.33,30.33,30.1,30.12,1131300.0,21.8924,21.8924,21.7264,21.7408,1131300.0
2010-04-27 11:40:00,30.12,30.28,30.12,30.17,746100.0,21.7408,21.8563,21.7408,21.7769,746100.0
2010-04-27 11:50:00,30.18,30.25,30.05,30.1,857600.0,21.7841,21.8346,21.6903,21.7264,857600.0
2010-04-27 12:00:00,30.12,30.36,30.11,30.35,568300.0,21.7408,21.914,21.7336,21.9068,568300.0
2010-04-27 12:10:00,30.35,30.36,29.92,30.16,892400.0,21.9068,21.914,21.5965,21.7697,892400.0
2010-04-27 12:20:00,30.15,30.28,30.13,30.23,338400.0,21.7625,21.8563,21.748,21.8202,338400.0
2010-04-27 12:30:00,30.23,30.45,30.21,30.44,332800.0,21.8202,21.979,21.8058,21.9718,332800.0
2010-04-27 12:40:00,30.44,30.53,30.42,30.48,403700.0,21.9718,22.0368,21.9574,22.0007,403700.0
2010-04-27 12:50:00,30.48,30.54,30.4,30.4,308400.0,22.0007,22.044,21.9429,21.9429,308400.0
2010-04-27 13:00:00,30.4,30.65,30.39,30.46,522100.0,21.9429,22.1234,21.9357,21.9862,522100.0
2010-04-27 13:10:00,30.45,30.5,30.39,30.49,292200.0,21.979,22.0151,21.9357,22.0079,292200.0
2010-04-27 13:20:00,30.49,30.66,30.48,30.65,279100.0,22.0079,22.1306,22.0007,22.1234,279100.0
2010-04-27 13:30:00,30.65,30.67,30.5,30.56,271000.0,22.1234,22.1378,22.0151,22.0584,271000.0
2010-04-27 13:40:00,30.55,30.59,30.48,30.58,171200.0,22.0512,22.0801,22.0007,22.0728,171200.0
2010-04-27 13:50:00,30.58,30.73,30.56,30.63,274000.0,22.0728,22.1811,22.0584,22.1089,274000.0
2010-04-27 14:00:00,30.63,30.65,30.46,30.5,256100.0,22.1089,22.1234,21.9862,22.0151,256100.0
2010-04-27 14:10:00,30.5,30.5,30.41,30.45,181600.0,22.0151,22.0151,21.9501,21.979,181600.0
2010-04-27 14:20:00,30.44,30.45,30.36,30.43,201900.0,21.9718,21.979,21.914,21.9646,201900.0
2010-04-27 14:30:00,30.43,30.47,30.28,30.31,278700.0,21.9646,21.9934,21.8563,21.878,278700.0
2010-04-27 14:40:00,30.32,30.4,30.29,30.31,367900.0,21.8852,21.9429,21.8635,21.878,367900.0
2010-04-27 14:50:00,30.3,30.31,30.21,30.3,618000.0,21.8707,21.878,21.8058,21.8707,618000.0
2010-04-27 15:00:00,30.3,30.48,30.27,30.47,477700.0,21.8707,22.0007,21.8491,21.9934,477700.0
2010-04-27 15:10:00,30.47,30.54,30.43,30.54,508900.0,21.9934,22.044,21.9646,22.044,508900.0
2010-04-27 15:20:00,30.54,30.55,30.31,30.33,295400.0,22.044,22.0512,21.878,21.8924,295400.0
2010-04-27 15:30:00,30.32,30.33,30.15,30.2,910700.0,21.8852,21.8924,21.7625,21.7986,910700.0
2010-04-27 15:40:00,30.2,30.22,30.04,30.12,1150500.0,21.7986,21.813,21.6831,21.7408,1150500.0
2010-04-27 15:50:00,30.12,30.14,29.76,29.9,4347800.0,21.7408,21.7553,21.481,21.582,4347800.0
2010-04-28 09:30:00,30.27,30.75,30.19,30.71,1076300.0,21.8851,22.2321,21.8273,22.2032,1076300.0
2010-04-28 09:40:00,30.71,30.85,30.67,30.85,650700.0,22.2032,22.3044,22.1743,22.3044,650700.0
2010-04-28 09:50:00,30.84,30.9,30.47,30.52,880300.0,22.2972,22.3406,22.0297,22.0659,880300.0
2010-04-28 10:00:00,30.51,30.53,30.32,30.4,1019300.0,22.0586,22.0731,21.9213,21.9791,1019300.0
2010-04-28 10:10:00,30.4,30.48,30.2,30.23,1800600.0,21.9791,22.0369,21.8345,21.8562,1800600.0
2010-04-28 10:20:00,30.22,30.24,30.0,30.15,1254100.0,21.849,21.8634,21.6899,21.7983,1254100.0
2010-04-28 10:30:00,30.15,30.23,30.0,30.03,557200.0,21.7983,21.8562,21.6899,21.7116,557200.0
2010-04-28 10:40:00,30.02,30.17,30.0,30.1,488700.0,21.7044,21.8128,21.6899,21.7622,488700.0
2010-04-28 10:50:00,30.1,30.25,30.09,30.22,342300.0,21.7622,21.8706,21.755,21.849,342300.0
2010-04-28 11:00:00,30.21,30.51,30.21,30.46,724200.0,21.8417,22.0586,21.8417,22.0225,724200.0
2010-04-28 11:10:00,30.46,30.53,30.4,30.5,324800.0,22.0225,22.0731,21.9791,22.0514,324800.0
2010-04-28 11:20:00,30.51,30.62,30.28,30.36,638600.0,22.0586,22.1382,21.8923,21.9502,638600.0
2010-04-28 11:30:00,30.36,30.43,29.95,30.08,798600.0,21.9502,22.0008,21.6537,21.7477,798600.0
2010-04-28 11:40:00,30.09,30.18,30.04,30.18,482400.0,21.755,21.82,21.7188,21.82,482400.0
2010-04-28 11:50:00,30.19,30.19,30.1,30.16,183900.0,21.8273,21.8273,21.7622,21.8056,183900.0
2010-04-28 12:00:00,30.16,30.17,30.1,30.16,342200.0,21.8056,21.8128,21.7622,21.8056,342200.0
2010-04-28 12:10:00,30.17,30.32,30.15,30.3,201900.0,21.8128,21.9213,21.7983,21.9068,201900.0
2010-04-28 12:20:00,30.3,30.48,30.28,30.39,273600.0,21.9068,22.0369,21.8923,21.9719,273600.0
2010-04-28 12:30:00,30.38,30.46,30.25,30.27,130100.0,21.9646,22.0225,21.8706,21.8851,130100.0
2010-04-28 12:40:00,30.26,30.33,30.22,30.28,161700.0,21.8779,21.9285,21.849,21.8923,161700.0
2010-04-28 12:50:00,30.29,30.37,30.28,30.31,94900.0,21.8996,21.9574,21.8923,21.914,94900.0
2010-04-28 13:00:00,30.32,30.44,30.27,30.43,101000.0,21.9213,22.008,21.8851,22.0008,101000.0
2010-04-28 13:10:00,30.43,30.44,30.29,30.29,103400.0,22.0008,22.008,21.8996,21.8996,103400.0
2010-04-28 13:20:00,30.28,30.35,30.22,30.22,136400.0,21.8923,21.9429,21.849,21.849,136400.0
2010-04-28 13:30:00,30.23,30.32,30.23,30.32,126900.0,21.8562,21.9213,21.8562,21.9213,126900.0
2010-04-28 13:40:00,30.31,30.43,30.31,30.39,177500.0,21.914,22.0008,21.914,21.9719,177500.0
2010-04-28 13:50:00,30.39,30.42,30.38,30.41,95500.0,21.9719,21.9936,21.9646,21.9863,95500.0
2010-04-28 14:00:00,30.4,30.48,30.4,30.42,116800.0,21.9791,22.0369,21.9791,21.9936,116800.0
2010-04-28 14:10:00,30.43,30.5,30.37,30.4,301500.0,22.0008,22.0514,21.9574,21.9791,301500.0
2010-04-28 14:20:00,30.41,30.61,30.33,30.49,475700.0,21.9863,22.1309,21.9285,22.0442,475700.0
2010-04-28 14:30:00,30.49,30.5,30.34,30.37,394000.0,22.0442,22.0514,21.9357,21.9574,394000.0
2010-04-28 14:40:00,30.37,30.44,30.25,30.26,250600.0,21.9574,22.008,21.8706,21.8779,250600.0
2010-04-28 14:50:00,30.25,30.48,30.24,30.44,321700.0,21.8706,22.0369,21.8634,22.008,321700.0
2010-04-28 15:00:00,30.44,30.53,30.36,30.37,294800.0,22.008,22.0731,21.9502,21.9574,294800.0
2010-04-28 15:10:00,30.37,30.41,30.33,30.37,212100.0,21.9574,21.9863,21.9285,21.9574,212100.0
2010-04-28 15:20:00,30.37,30.39,30.33,30.39,185700.0,21.9574,21.9719,21.9285,21.9719,185700.0
2010-04-28 15:30:00,30.39,30.4,30.3,30.34,362200.0,21.9719,21.9791,21.9068,21.9357,362200.0
2010-04-28 15:40:00,30.33,30.39,30.2,30.22,904500.0,21.9285,21.9719,21.8345,21.849,904500.0
2010-04-28 15:50:00,30.21,30.35,30.21,30.35,1303900.0,21.8417,21.9429,21.8417,21.9429,1303900.0
2010-04-29 09:30:00,30.65,30.85,30.43,30.78,950000.0,22.1598,22.3044,22.0008,22.2538,950000.0
2010-04-29 09:40:00,30.77,30.89,30.67,30.69,912900.0,22.2466,22.3334,22.1743,22.1888,912900.0
2010-04-29 09:50:00,30.69,30.78,30.65,30.75,551000.0,22.1888,22.2538,22.1598,22.2321,551000.0
2010-04-29 10:00:00,30.76,30.77,30.57,30.61,465900.0,22.2394,22.2466,22.102,22.1309,465900.0
2010-04-29 10:10:00,30.61,30.8,30.58,30.78,341600.0,22.1309,22.2683,22.1092,22.2538,341600.0
2010-04-29 10:20:00,30.78,30.95,30.75,30.95,450900.0,22.2538,22.3767,22.2321,22.3767,450900.0
2010-04-29 10:30:00,30.95,30.98,30.85,30.96,284100.0,22.3767,22.3984,22.3044,22.384,284100.0
2010-04-29 10:40:00,30.96,31.03,30.9,31.02,323800.0,22.384,22.4346,22.3406,22.4274,323800.0
2010-04-29 10:50:00,31.02,31.17,31.02,31.12,686800.0,22.4274,22.5358,22.4274,22.4997,686800.0
2010-04-29 11:00:00,31.12,31.15,30.93,30.94,559100.0,22.4997,22.5213,22.3623,22.3695,559100.0
2010-04-29 11:10:00,30.94,30.99,30.89,30.93,353700.0,22.3695,22.4057,22.3334,22.3623,353700.0
2010-04-29 11:20:00,30.93,30.98,30.9,30.98,331800.0,22.3623,22.3984,22.3406,22.3984,331800.0
2010-04-29 11:30:00,30.98,31.08,30.97,31.06,257300.0,22.3984,22.4707,22.3912,22.4563,257300.0
2010-04-29 11:40:00,31.05,31.07,31.0,31.0,219900.0,22.449,22.4635,22.4129,22.4129,219900.0
2010-04-29 11:50:00,31.01,31.1,30.98,31.09,276500.0,22.4201,22.4852,22.3984,22.478,276500.0
2010-04-29 12:00:00,31.09,31.11,31.04,31.06,177700.0,22.478,22.4924,22.4418,22.4563,177700.0
2010-04-29 12:10:00,31.06,31.11,30.99,31.04,428000.0,22.4563,22.4924,22.4057,22.4418,428000.0
2010-04-29 12:20:00,31.05,31.05,30.98,30.99,120000.0,22.449,22.449,22.3984,22.4057,120000.0
2010-04-29 12:30:00,31.02,31.06,30.97,30.98,111600.0,22.4274,22.4563,22.3912,22.3984,111600.0
2010-04-29 12:40:00,30.99,31.14,30.99,31.12,315500.0,22.4057,22.5141,22.4057,22.4997,315500.0
2010-04-29 12:50:00,31.12,31.13,31.04,31.08,129200.0,22.4997,22.5069,22.4418,22.4707,129200.0
2010-04-29 13:00:00,31.09,31.13,31.07,31.11,159200.0,22.478,22.5069,22.4635,22.4924,159200.0
2010-04-29 13:10:00,31.12,31.15,31.09,31.14,128600.0,22.4997,22.5213,22.478,22.5141,128600.0
2010-04-29 13:20:00,31.15,31.2,31.13,31.15,219400.0,22.5213,22.5575,22.5069,22.5213,219400.0
2010-04-29 13:30:00,31.15,31.24,31.15,31.17,231800.0,22.5213,22.5864,22.5213,22.5358,231800.0
2010-04-29 13:40:00,31.17,31.18,31.1,31.16,233100.0,22.5358,22.543,22.4852,22.5286,233100.0
2010-04-29 13:50:00,31.15,31.34,31.15,31.34,501700.0,22.5213,22.6587,22.5213,22.6587,501700.0
2010-04-29 14:00:00,31.34,31.7,31.33,31.66,1285900.0,22.6587,22.919,22.6515,22.8901,1285900.0
2010-04-29 14:10:00,31.67,31.76,31.61,31.63,541200.0,22.8973,22.9624,22.8539,22.8684,541200.0
2010-04-29 14:20:00,31.63,31.72,31.58,31.65,625400.0,22.8684,22.9334,22.8322,22.8828,625400.0
2010-04-29 14:30:00,31.65,31.66,31.42,31.42,591900.0,22.8828,22.8901,22.7166,22.7166,591900.0
2010-04-29 14:40:00,31.42,31.5,31.37,31.38,491700.0,22.7166,22.7744,22.6804,22.6876,491700.0
2010-04-29 14:50:00,31.39,31.45,31.3,31.39,440400.0,22.6949,22.7382,22.6298,22.6949,440400.0
2010-04-29 15:00:00,31.39,31.48,31.36,31.44,449200.0,22.6949,22.7599,22.6732,22.731,449200.0
2010-04-29 15:10:00,31.44,31.5,31.38,31.48,451000.0,22.731,22.7744,22.6876,22.7599,451000.0
2010-04-29 15:20:00,31.48,31.51,31.37,31.47,526100.0,22.7599,22.7816,22.6804,22.7527,526100.0
2010-04-29 15:30:00,31.47,31.5,31.42,31.43,546000.0,22.7527,22.7744,22.7166,22.7238,546000.0
2010-04-29 15:40:00,31.44,31.44,31.32,31.34,633100.0,22.731,22.731,22.6443,22.6587,633100.0
2010-04-29 15:50:00,31.34,31.39,31.29,31.33,1522600.0,22.6587,22.6949,22.6226,22.6515,1522600.0
2010-04-30 09:30:00,30.99,31.08,30.54,30.76,1189400.0,22.4057,22.4707,22.0803,22.2394,1189400.0
2010-04-30 09:40:00,30.76,30.8,30.68,30.7,893100.0,22.2394,22.2683,22.1815,22.196,893100.0
2010-04-30 09:50:00,30.7,30.85,30.62,30.62,614700.0,22.196,22.3044,22.1382,22.1382,614700.0
2010-04-30 10:00:00,30.63,30.69,30.37,30.67,1427200.0,22.1454,22.1888,21.9574,22.1743,1427200.0
2010-04-30 10:10:00,30.66,30.71,30.48,30.57,687900.0,22.1671,22.2032,22.0369,22.102,687900.0
2010-04-30 10:20:00,30.56,30.8,30.52,30.68,887100.0,22.0948,22.2683,22.0659,22.1815,887100.0
2010-04-30 10:30:00,30.68,30.68,30.43,30.5,1004100.0,22.1815,22.1815,22.0008,22.0514,1004100.0
2010-04-30 10:40:00,30.5,30.68,30.46,30.6,632600.0,22.0514,22.1815,22.0225,22.1237,632600.0
2010-04-30 10:50:00,30.59,30.67,30.49,30.55,728400.0,22.1165,22.1743,22.0442,22.0875,728400.0
2010-04-30 11:00:00,30.55,30.6,30.39,30.52,451200.0,22.0875,22.1237,21.9719,22.0659,451200.0
2010-04-30 11:10:00,30.53,30.6,30.47,30.51,328000.0,22.0731,22.1237,22.0297,22.0586,328000.0
2010-04-30 11:20:00,30.5,30.64,30.49,30.6,466600.0,22.0514,22.1526,22.0442,22.1237,466600.0
2010-04-30 11:30:00,30.59,30.72,30.58,30.69,382500.0,22.1165,22.2105,22.1092,22.1888,382500.0
2010-04-30 11:40:00,30.68,30.84,30.68,30.83,407700.0,22.1815,22.2972,22.1815,22.29,407700.0
2010-04-30 11:50:00,30.83,30.88,30.77,30.84,346700.0,22.29,22.3261,22.2466,22.2972,346700.0
2010-04-30 12:00:00,30.84,30.87,30.75,30.78,342200.0,22.2972,22.3189,22.2321,22.2538,342200.0
2010-04-30 12:10:00,30.78,30.81,30.57,30.57,370000.0,22.2538,22.2755,22.102,22.102,370000.0
2010-04-30 12:20:00,30.58,30.8,30.46,30.47,623900.0,22.1092,22.2683,22.0225,22.0297,623900.0
2010-04-30 12:30:00,30.47,30.5,30.41,30.48,408000.0,22.0297,22.0514,21.9863,22.0369,408000.0
2010-04-30 12:40:00,30.46,30.52,30.4,30.45,324700.0,22.0225,22.0659,21.9791,22.0152,324700.0
2010-04-30 12:50:00,30.45,30.45,30.25,30.33,587100.0,22.0152,22.0152,21.8706,21.9285,587100.0
2010-04-30 13:00:00,30.33,30.41,30.3,30.33,238700.0,21.9285,21.9863,21.9068,21.9285,238700.0
2010-04-30 13:10:00,30.33,30.5,30.27,30.5,302600.0,21.9285,22.0514,21.8851,22.0514,302600.0
2010-04-30 13:20:00,30.5,30.57,30.45,30.55,398400.0,22.0514,22.102,22.0152,22.0875,398400.0
2010-04-30 13:30:00,30.55,30.62,30.46,30.56,324200.0,22.0875,22.1382,22.0225,22.0948,324200.0
2010-04-30 13:40:00,30.57,30.7,30.56,30.7,239100.0,22.102,22.196,22.0948,22.196,239100.0
2010-04-30 13:50:00,30.69,30.73,30.63,30.64,284000.0,22.1888,22.2177,22.1454,22.1526,284000.0
2010-04-30 14:00:00,30.64,30.67,30.58,30.66,187400.0,22.1526,22.1743,22.1092,22.1671,187400.0
2010-04-30 14:10:00,30.67,30.78,30.65,30.7,298700.0,22.1743,22.2538,22.1598,22.196,298700.0
2010-04-30 14:20:00,30.7,30.72,30.64,30.67,165000.0,22.196,22.2105,22.1526,22.1743,165000.0
2010-04-30 14:30:00,30.67,30.67,30.51,30.54,359000.0,22.1743,22.1743,22.0586,22.0803,359000.0
2010-04-30 14:40:00,30.54,30.61,30.51,30.56,287800.0,22.0803,22.1309,22.0586,22.0948,287800.0
2010-04-30 14:50:00,30.56,30.59,30.48,30.51,318700.0,22.0948,22.1165,22.0369,22.0586,318700.0
2010-04-30 15:00:00,30.51,30.56,30.43,30.45,534700.0,22.0586,22.0948,22.0008,22.0152,534700.0
2010-04-30 15:10:00,30.45,30.59,30.43,30.55,499800.0,22.0152,22.1165,22.0008,22.0875,499800.0
2010-04-30 15:20:00,30.54,30.56,30.38,30.41,488000.0,22.0803,22.0948,21.9646,21.9863,488000.0
2010-04-30 15:30:00,30.41,30.47,30.3,30.33,974300.0,21.9863,22.0297,21.9068,21.9285,974300.0
2010-04-30 15:40:00,30.33,30.41,30.2,30.37,1444400.0,21.9285,21.9863,21.8345,21.9574,1444400.0
2010-04-30 15:50:00,30.37,30.46,30.21,30.28,2684200.0,21.9574,22.0225,21.8417,21.8923,2684200.0
2010-05-03 09:30:00,30.25,30.6,30.22,30.32,905700.0,21.8706,22.1237,21.849,21.9213,905700.0
2010-05-03 09:40:00,30.32,30.43,30.24,30.37,385400.0,21.9213,22.0008,21.8634,21.9574,385400.0
2010-05-03 09:50:00,30.36,30.4,30.27,30.3,491200.0,21.9502,21.9791,21.8851,21.9068,491200.0
2010-05-03 10:00:00,30.29,30.39,30.15,30.35,754200.0,21.8996,21.9719,21.7983,21.9429,754200.0
2010-05-03 10:10:00,30.35,30.45,30.35,30.4,411600.0,21.9429,22.0152,21.9429,21.9791,411600.0
2010-05-03 10:20:00,30.39,30.44,30.38,30.43,233700.0,21.9719,22.008,21.9646,22.0008,233700.0
2010-05-03 10:30:00,30.43,30.47,30.38,30.39,252100.0,22.0008,22.0297,21.9646,21.9719,252100.0
2010-05-03 10:40:00,30.4,30.45,30.15,30.16,300700.0,21.9791,22.0152,21.7983,21.8056,300700.0
2010-05-03 10:50:00,30.17,30.18,30.0,30.03,501300.0,21.8128,21.82,21.6899,21.7116,501300.0
2010-05-03 11:00:00,30.03,30.07,29.8,29.8,859900.0,21.7116,21.7405,21.5453,21.5453,859900.0
2010-05-03 11:10:00,29.8,29.97,29.8,29.95,373100.0,21.5453,21.6682,21.5453,21.6537,373100.0
2010-05-03 11:20:00,29.94,29.97,29.92,29.94,222500.0,21.6465,21.6682,21.6321,21.6465,222500.0
2010-05-03 11:30:00,29.94,30.01,29.91,29.94,392100.0,21.6465,21.6971,21.6248,21.6465,392100.0
2010-05-03 11:40:00,29.94,30.05,29.93,30.01,274000.0,21.6465,21.726,21.6393,21.6971,274000.0
2010-05-03 11:50:00,30.01,30.07,30.0,30.05,225300.0,21.6971,21.7405,21.6899,21.726,225300.0
2010-05-03 12:00:00,30.05,30.08,30.02,30.07,153900.0,21.726,21.7477,21.7044,21.7405,153900.0
2010-05-03 12:10:00,30.08,30.1,30.03,30.1,210700.0,21.7477,21.7622,21.7116,21.7622,210700.0
2010-05-03 12:20:00,30.1,30.24,30.09,30.17,385200.0,21.7622,21.8634,21.755,21.8128,385200.0
2010-05-03 12:30:00,30.18,30.31,30.18,30.27,379400.0,21.82,21.914,21.82,21.8851,379400.0
2010-05-03 12:40:00,30.26,30.3,30.2,30.2,270300.0,21.8779,21.9068,21.8345,21.8345,270300.0
2010-05-03 12:50:00,30.19,30.23,30.11,30.23,335700.0,21.8273,21.8562,21.7694,21.8562,335700.0
2010-05-03 13:00:00,30.23,30.23,30.12,30.17,216800.0,21.8562,21.8562,21.7767,21.8128,216800.0
2010-05-03 13:10:00,30.16,30.28,30.15,30.21,344900.0,21.8056,21.8923,21.7983,21.8417,344900.0
2010-05-03 13:20:00,30.2,30.23,30.16,30.17,180600.0,21.8345,21.8562,21.8056,21.8128,180600.0
2010-05-03 13:30:00,30.17,30.34,30.15,30.33,232400.0,21.8128,21.9357,21.7983,21.9285,232400.0
2010-05-03 13:40:00,30.33,30.38,30.23,30.27,151200.0,21.9285,21.9646,21.8562,21.8851,151200.0
2010-05-03 13:50:00,30.27,30.3,30.23,30.25,141500.0,21.8851,21.9068,21.8562,21.8706,141500.0
2010-05-03 14:00:00,30.25,30.27,30.2,30.23,139400.0,21.8706,21.8851,21.8345,21.8562,139400.0
2010-05-03 14:10:00,30.23,30.32,30.23,30.3,113000.0,21.8562,21.9213,21.8562,21.9068,113000.0
2010-05-03 14:20:00,30.3,30.35,30.28,30.34,208500.0,21.9068,21.9429,21.8923,21.9357,208500.0
2010-05-03 14:30:00,30.35,30.39,30.29,30.33,197400.0,21.9429,21.9719,21.8996,21.9285,197400.0
2010-05-03 14:40:00,30.32,30.37,30.32,30.35,230400.0,21.9213,21.9574,21.9213,21.9429,230400.0
2010-05-03 14:50:00,30.35,30.49,30.35,30.48,271200.0,21.9429,22.0442,21.9429,22.0369,271200.0
2010-05-03 15:00:00,30.49,30.53,30.42,30.43,287600.0,22.0442,22.0731,21.9936,22.0008,287600.0
2010-05-03 15:10:00,30.43,30.44,30.31,30.35,239500.0,22.0008,22.008,21.914,21.9429,239500.0
2010-05-03 15:20:00,30.35,30.38,30.2,30.23,467700.0,21.9429,21.9646,21.8345,21.8562,467700.0
2010-05-03 15:30:00,30.23,30.38,30.21,30.33,399200.0,21.8562,21.9646,21.8417,21.9285,399200.0
2010-05-03 15:40:00,30.34,30.4,30.3,30.39,492000.0,21.9357,21.9791,21.9068,21.9719,492000.0
2010-05-03 15:50:00,30.38,30.47,30.33,30.43,985400.0,21.9646,22.0297,21.9285,22.0008,985400.0
2010-05-04 09:30:00,30.05,30.05,29.77,29.99,741600.0,21.726,21.726,21.5236,21.6827,741600.0
2010-05-04 09:40:00,29.98,29.98,29.61,29.64,677400.0,21.6754,21.6754,21.4079,21.4296,677400.0
2010-05-04 09:50:00,29.65,29.67,29.55,29.58,973600.0,21.4368,21.4513,21.3645,21.3862,973600.0
2010-05-04 10:00:00,29.59,29.62,29.41,29.47,1032300.0,21.3935,21.4152,21.2633,21.3067,1032300.0
2010-05-04 10:10:00,29.48,29.74,29.41,29.74,626100.0,21.3139,21.5019,21.2633,21.5019,626100.0
2010-05-04 10:20:00,29.73,29.83,29.65,29.68,834100.0,21.4947,21.567,21.4368,21.4585,834100.0
2010-05-04 10:30:00,29.68,29.68,29.42,29.6,930700.0,21.4585,21.4585,21.2706,21.4007,930700.0
2010-05-04 10:40:00,29.6,29.67,29.48,29.62,565500.0,21.4007,21.4513,21.3139,21.4152,565500.0
2010-05-04 10:50:00,29.62,29.81,29.57,29.61,723500.0,21.4152,21.5525,21.379,21.4079,723500.0
2010-05-04 11:00:00,29.62,29.69,29.41,29.61,1147900.0,21.4152,21.4658,21.2633,21.4079,1147900.0
2010-05-04 11:10:00,29.61,29.71,29.52,29.61,554500.0,21.4079,21.4802,21.3429,21.4079,554500.0
2010-05-04 11:20:00,29.61,29.66,29.49,29.54,330200.0,21.4079,21.4441,21.3212,21.3573,330200.0
2010-05-04 11:30:00,29.53,29.69,29.5,29.69,231100.0,21.3501,21.4658,21.3284,21.4658,231100.0
2010-05-04 11:40:00,29.68,29.77,29.57,29.57,236700.0,21.4585,21.5236,21.379,21.379,236700.0
2010-05-04 11:50:00,29.57,29.65,29.54,29.65,254400.0,21.379,21.4368,21.3573,21.4368,254400.0
2010-05-04 12:00:00,29.66,29.66,29.52,29.56,244300.0,21.4441,21.4441,21.3429,21.3718,244300.0
2010-05-04 12:10:00,29.56,29.59,29.51,29.53,254600.0,21.3718,21.3935,21.3356,21.3501,254600.0
2010-05-04 12:20:00,29.52,29.52,29.4,29.42,419000.0,21.3429,21.3429,21.2561,21.2706,419000.0
2010-05-04 12:30:00,29.42,29.55,29.41,29.52,239000.0,21.2706,21.3645,21.2633,21.3429,239000.0
2010-05-04 12:40:00,29.52,29.62,29.47,29.6,227200.0,21.3429,21.4152,21.3067,21.4007,227200.0
2010-05-04 12:50:00,29.61,29.69,29.58,29.63,253800.0,21.4079,21.4658,21.3862,21.4224,253800.0
2010-05-04 13:00:00,29.64,29.7,29.62,29.62,193900.0,21.4296,21.473,21.4152,21.4152,193900.0
2010-05-04 13:10:00,29.62,29.63,29.53,29.56,211200.0,21.4152,21.4224,21.3501,21.3718,211200.0
2010-05-04 13:20:00,29.56,29.63,29.53,29.62,142600.0,21.3718,21.4224,21.3501,21.4152,142600.0
2010-05-04 13:30:00,29.62,29.75,29.6,29.71,233100.0,21.4152,21.5091,21.4007,21.4802,233100.0
2010-05-04 13:40:00,29.71,29.8,29.67,29.8,146900.0,21.4802,21.5453,21.4513,21.5453,146900.0
2010-05-04 13:50:00,29.79,29.79,29.66,29.71,157900.0,21.5381,21.5381,21.4441,21.4802,157900.0
2010-05-04 14:00:00,29.7,29.72,29.58,29.66,204500.0,21.473,21.4875,21.3862,21.4441,204500.0
2010-05-04 14:10:00,29.66,29.66,29.51,29.52,217500.0,21.4441,21.4441,21.3356,21.3429,217500.0
2010-05-04 14:20:00,29.51,29.58,29.47,29.52,190300.0,21.3356,21.3862,21.3067,21.3429,190300.0
2010-05-04 14:30:00,29.52,29.66,29.48,29.49,262300.0,21.3429,21.4441,21.3139,21.3212,262300.0
2010-05-04 14:40:00,29.48,29.57,29.44,29.48,255700.0,21.3139,21.379,21.285,21.3139,255700.0
2010-05-04 14:50:00,29.48,29.5,29.38,29.39,403200.0,21.3139,21.3284,21.2416,21.2489,403200.0
2010-05-04 15:00:00,29.39,29.54,29.34,29.52,412600.0,21.2489,21.3573,21.2127,21.3429,412600.0
2010-05-04 15:10:00,29.51,29.6,29.45,29.6,618600.0,21.3356,21.4007,21.2922,21.4007,618600.0
2010-05-04 15:20:00,29.6,29.62,29.53,29.55,759600.0,21.4007,21.4152,21.3501,21.3645,759600.0
2010-05-04 15:30:00,29.54,29.56,29.39,29.41,645200.0,21.3573,21.3718,21.2489,21.2633,645200.0
2010-05-04 15:40:00,29.41,29.46,29.33,29.43,1256800.0,21.2633,21.2995,21.2055,21.2778,1256800.0
2010-05-04 15:50:00,29.43,29.58,29.41,29.52,1592400.0,21.2778,21.3862,21.2633,21.3429,1592400.0
2010-05-05 09:30:00,28.97,29.1,28.75,28.93,880600.0,20.9452,21.0392,20.7861,20.9163,880600.0
2010-05-05 09:40:00,28.93,29.14,28.9,29.12,809700.0,20.9163,21.0681,20.8946,21.0537,809700.0
2010-05-05 09:50:00,29.12,29.35,28.92,29.32,542300.0,21.0537,21.2199,20.9091,21.1983,542300.0
2010-05-05 10:00:00,29.31,29.31,29.03,29.16,653600.0,21.191,21.191,20.9886,21.0826,653600.0
2010-05-05 10:10:00,29.16,29.22,29.06,29.16,506500.0,21.0826,21.126,21.0103,21.0826,506500.0
2010-05-05 10:20:00,29.15,29.26,29.05,29.05,330500.0,21.0753,21.1549,21.003,21.003,330500.0
2010-05-05 10:30:00,29.05,29.09,29.0,29.01,343000.0,21.003,21.032,20.9669,20.9741,343000.0
2010-05-05 10:40:00,29.01,29.24,29.0,29.2,716100.0,20.9741,21.1404,20.9669,21.1115,716100.0
2010-05-05 10:50:00,29.2,29.31,29.16,29.27,477200.0,21.1115,21.191,21.0826,21.1621,477200.0
2010-05-05 11:00:00,29.27,29.28,29.18,29.23,792000.0,21.1621,21.1693,21.097,21.1332,792000.0
2010-05-05 11:10:00,29.23,29.33,29.17,29.29,263000.0,21.1332,21.2055,21.0898,21.1766,263000.0
2010-05-05 11:20:00,29.28,29.36,29.24,29.28,202200.0,21.1693,21.2272,21.1404,21.1693,202200.0
2010-05-05 11:30:00,29.28,29.34,29.22,29.34,215400.0,21.1693,21.2127,21.126,21.2127,215400.0
2010-05-05 11:40:00,29.33,29.53,29.3,29.53,327100.0,21.2055,21.3501,21.1838,21.3501,327100.0
2010-05-05 11:50:00,29.52,29.53,29.38,29.49,241300.0,21.3429,21.3501,21.2416,21.3212,241300.0
2010-05-05 12:00:00,29.5,29.6,29.39,29.39,337800.0,21.3284,21.4007,21.2489,21.2489,337800.0
2010-05-05 12:10:00,29.39,29.45,29.3,29.45,187100.0,21.2489,21.2922,21.1838,21.2922,187100.0
2010-05-05 12:20:00,29.44,29.44,29.27,29.31,227100.0,21.285,21.285,21.1621,21.191,227100.0
2010-05-05 12:30:00,29.31,29.4,29.27,29.3,108600.0,21.191,21.2561,21.1621,21.1838,108600.0
2010-05-05 12:40:00,29.3,29.31,29.17,29.31,299900.0,21.1838,21.191,21.0898,21.191,299900.0
2010-05-05 12:50:00,29.31,29.42,29.29,29.42,128800.0,21.191,21.2706,21.1766,21.2706,128800.0
2010-05-05 13:00:00,29.43,29.44,29.31,29.43,146900.0,21.2778,21.285,21.191,21.2778,146900.0
2010-05-05 13:10:00,29.43,29.43,29.3,29.38,100900.0,21.2778,21.2778,21.1838,21.2416,100900.0
2010-05-05 13:20:00,29.38,29.41,29.34,29.36,141100.0,21.2416,21.2633,21.2127,21.2272,141100.0
2010-05-05 13:30:00,29.36,29.38,29.23,29.28,202800.0,21.2272,21.2416,21.1332,21.1693,202800.0
2010-05-05 13:40:00,29.28,29.4,29.22,29.4,173100.0,21.1693,21.2561,21.126,21.2561,173100.0
2010-05-05 13:50:00,29.4,29.41,29.31,29.32,125300.0,21.2561,21.2633,21.191,21.1983,125300.0
2010-05-05 14:00:00,29.33,29.36,29.23,29.28,127700.0,21.2055,21.2272,21.1332,21.1693,127700.0
2010-05-05 14:10:00,29.28,29.31,29.18,29.21,137800.0,21.1693,21.191,21.097,21.1187,137800.0
2010-05-05 14:20:00,29.2,29.28,29.17,29.26,390000.0,21.1115,21.1693,21.0898,21.1549,390000.0
2010-05-05 14:30:00,29.26,29.27,29.07,29.08,346400.0,21.1549,21.1621,21.0175,21.0247,346400.0
2010-05-05 14:40:00,29.08,29.15,29.0,29.02,444800.0,21.0247,21.0753,20.9669,20.9814,444800.0
2010-05-05 14:50:00,29.02,29.2,29.0,29.17,468300.0,20.9814,21.1115,20.9669,21.0898,468300.0
2010-05-05 15:00:00,29.16,29.25,29.05,29.23,443000.0,21.0826,21.1476,21.003,21.1332,443000.0
2010-05-05 15:10:00,29.24,29.27,29.14,29.18,385800.0,21.1404,21.1621,21.0681,21.097,385800.0
2010-05-05 15:20:00,29.17,29.29,29.17,29.23,460200.0,21.0898,21.1766,21.0898,21.1332,460200.0
2010-05-05 15:30:00,29.23,29.26,29.1,29.17,421300.0,21.1332,21.1549,21.0392,21.0898,421300.0
2010-05-05 15:40:00,29.17,29.26,29.13,29.22,450100.0,21.0898,21.1549,21.0609,21.126,450100.0
2010-05-05 15:50:00,29.22,29.33,29.2,29.3,799100.0,21.126,21.2055,21.1115,21.1838,799100.0
2010-05-06 09:30:00,29.0,29.27,28.92,29.13,583200.0,20.9669,21.1621,20.9091,21.0609,583200.0
2010-05-06 09:40:00,29.12,29.21,29.02,29.07,574400.0,21.0537,21.1187,20.9814,21.0175,574400.0
2010-05-06 09:50:00,29.07,29.16,29.0,29.07,354800.0,21.0175,21.0826,20.9669,21.0175,354800.0
2010-05-06 10:00:00,29.07,29.18,28.97,29.1,448600.0,21.0175,21.097,20.9452,21.0392,448600.0
2010-05-06 10:10:00,29.1,29.12,28.84,28.85,1054900.0,21.0392,21.0537,20.8512,20.8584,1054900.0
2010-05-06 10:20:00,28.85,28.9,28.7,28.7,765200.0,20.8584,20.8946,20.75,20.75,765200.0
2010-05-06 10:30:00,28.71,28.81,28.69,28.79,539900.0,20.7572,20.8295,20.7428,20.8151,539900.0
2010-05-06 10:40:00,28.78,28.8,28.55,28.56,512200.0,20.8078,20.8223,20.6416,20.6488,512200.0
2010-05-06 10:50:00,28.56,28.75,28.54,28.58,497300.0,20.6488,20.7861,20.6343,20.6632,497300.0
2010-05-06 11:00:00,28.58,28.58,28.32,28.36,778300.0,20.6632,20.6632,20.4753,20.5042,778300.0
2010-05-06 11:10:00,28.37,28.57,28.35,28.56,486600.0,20.5114,20.656,20.497,20.6488,486600.0
2010-05-06 11:20:00,28.55,28.64,28.51,28.58,536900.0,20.6416,20.7066,20.6126,20.6632,536900.0
2010-05-06 11:30:00,28.57,28.57,28.28,28.28,703100.0,20.656,20.656,20.4463,20.4463,703100.0
2010-05-06 11:40:00,28.28,28.33,28.17,28.24,791500.0,20.4463,20.4825,20.3668,20.4174,791500.0
2010-05-06 11:50:00,28.23,28.27,28.1,28.26,846100.0,20.4102,20.4391,20.3162,20.4319,846100.0
2010-05-06 12:00:00,28.27,28.33,28.2,28.23,797100.0,20.4391,20.4825,20.3885,20.4102,797100.0
2010-05-06 12:10:00,28.22,28.36,28.19,28.26,821500.0,20.403,20.5042,20.3813,20.4319,821500.0
2010-05-06 12:20:00,28.25,28.34,28.15,28.19,347100.0,20.4247,20.4897,20.3524,20.3813,347100.0
2010-05-06 12:30:00,28.18,28.23,28.15,28.2,290100.0,20.374,20.4102,20.3524,20.3885,290100.0
2010-05-06 12:40:00,28.2,28.27,28.16,28.2,299000.0,20.3885,20.4391,20.3596,20.3885,299000.0
2010-05-06 12:50:00,28.21,28.35,28.2,28.35,263000.0,20.3957,20.497,20.3885,20.497,263000.0
2010-05-06 13:00:00,28.34,28.39,28.2,28.25,539100.0,20.4897,20.5259,20.3885,20.4247,539100.0
2010-05-06 13:10:00,28.25,28.25,28.01,28.01,748800.0,20.4247,20.4247,20.2511,20.2511,748800.0
2010-05-06 13:20:00,28.02,28.12,27.91,28.11,801400.0,20.2584,20.3307,20.1788,20.3234,801400.0
2010-05-06 13:30:00,28.1,28.14,28.01,28.03,288500.0,20.3162,20.3451,20.2511,20.2656,288500.0
2010-05-06 13:40:00,28.02,28.15,27.94,28.1,474000.0,20.2584,20.3524,20.2005,20.3162,474000.0
2010-05-06 13:50:00,28.09,28.14,27.9,27.99,519900.0,20.309,20.3451,20.1716,20.2367,519900.0
2010-05-06 14:00:00,27.98,28.01,27.8,27.82,776300.0,20.2294,20.2511,20.0993,20.1138,776300.0
2010-05-06 14:10:00,27.82,27.84,27.33,27.33,2338400.0,20.1138,20.1282,19.7595,19.7595,2338400.0
2010-05-06 14:20:00,27.34,27.61,27.16,27.47,1353200.0,19.7667,19.9619,19.6366,19.8607,1353200.0
2010-05-06 14:30:00,27.47,27.49,27.02,27.1,1113200.0,19.8607,19.8752,19.5354,19.5932,1113200.0
2010-05-06 14:40:00,27.04,27.8,26.31,27.08,2782200.0,19.5498,20.0993,19.022,19.5787,2782200.0
2010-05-06 14:50:00,27.11,27.71,26.37,27.69,1158200.0,19.6004,20.0342,19.0654,20.0198,1158200.0
2010-05-06 15:00:00,27.69,28.19,27.5,28.01,1468000.0,20.0198,20.3813,19.8824,20.2511,1468000.0
2010-05-06 15:10:00,28.02,28.04,27.34,27.34,1043500.0,20.2584,20.2728,19.7667,19.7667,1043500.0
2010-05-06 15:20:00,27.34,27.38,26.97,27.31,1290000.0,19.7667,19.7956,19.4992,19.745,1290000.0
2010-05-06 15:30:00,27.32,27.83,27.3,27.5,1080600.0,19.7523,20.121,19.7378,19.8824,1080600.0
2010-05-06 15:40:00,27.5,27.86,27.4,27.84,1173400.0,19.8824,20.1427,19.8101,20.1282,1173400.0
2010-05-06 15:50:00,27.83,27.87,27.5,27.58,2577900.0,20.121,20.1499,19.8824,19.9402,2577900.0
2010-05-07 09:30:00,27.8,27.9,27.59,27.84,1314300.0,20.0993,20.1716,19.9475,20.1282,1314300.0
2010-05-07 09:40:00,27.83,27.98,27.75,27.88,1545300.0,20.121,20.2294,20.0632,20.1571,1545300.0
2010-05-07 09:50:00,27.88,28.12,27.62,27.63,1022200.0,20.1571,20.3307,19.9692,19.9764,1022200.0
2010-05-07 10:00:00,27.62,27.69,27.16,27.24,1443800.0,19.9692,20.0198,19.6366,19.6944,1443800.0
2010-05-07 10:10:00,27.24,27.44,27.24,27.25,889700.0,19.6944,19.839,19.6944,19.7017,889700.0
2010-05-07 10:20:00,27.25,27.29,26.96,27.16,1797800.0,19.7017,19.7306,19.492,19.6366,1797800.0
2010-05-07 10:30:00,27.17,27.4,27.07,27.33,1346600.0,19.6438,19.8101,19.5715,19.7595,1346600.0
2010-05-07 10:40:00,27.33,27.35,27.08,27.27,775300.0,19.7595,19.774,19.5787,19.7161,775300.0
2010-05-07 10:50:00,27.27,27.32,27.19,27.22,789900.0,19.7161,19.7523,19.6583,19.68,789900.0
2010-05-07 11:00:00,27.2,27.65,27.14,27.64,745000.0,19.6655,19.9909,19.6221,19.9836,745000.0
2010-05-07 11:10:00,27.64,27.93,27.63,27.66,1206000.0,19.9836,20.1933,19.9764,19.9981,1206000.0
2010-05-07 11:20:00,27.65,27.85,27.55,27.7,1221600.0,19.9909,20.1355,19.9186,20.027,1221600.0
2010-05-07 11:30:00,27.71,27.77,27.61,27.75,927600.0,20.0342,20.0776,19.9619,20.0632,927600.0
2010-05-07 11:40:00,27.75,28.03,27.71,27.99,697300.0,20.0632,20.2656,20.0342,20.2367,697300.0
2010-05-07 11:50:00,28.0,28.01,27.81,28.0,485200.0,20.2439,20.2511,20.1065,20.2439,485200.0
2010-05-07 12:00:00,28.0,28.14,27.94,28.12,747300.0,20.2439,20.3451,20.2005,20.3307,747300.0
2010-05-07 12:10:00,28.11,28.24,28.05,28.15,616800.0,20.3234,20.4174,20.2801,20.3524,616800.0
2010-05-07 12:20:00,28.15,28.16,27.93,28.01,817600.0,20.3524,20.3596,20.1933,20.2511,817600.0
2010-05-07 12:30:00,28.0,28.06,27.81,27.92,785500.0,20.2439,20.2873,20.1065,20.1861,785500.0
2010-05-07 12:40:00,27.92,28.06,27.92,28.0,395000.0,20.1861,20.2873,20.1861,20.2439,395000.0
2010-05-07 12:50:00,28.0,28.15,27.82,27.85,447700.0,20.2439,20.3524,20.1138,20.1355,447700.0
2010-05-07 13:00:00,27.85,27.9,27.67,27.67,356800.0,20.1355,20.1716,20.0053,20.0053,356800.0
2010-05-07 13:10:00,27.69,27.81,27.63,27.73,388200.0,20.0198,20.1065,19.9764,20.0487,388200.0
2010-05-07 13:20:00,27.74,27.81,27.69,27.75,447000.0,20.0559,20.1065,20.0198,20.0632,447000.0
2010-05-07 13:30:00,27.75,27.94,27.74,27.89,308000.0,20.0632,20.2005,20.0559,20.1644,308000.0
2010-05-07 13:40:00,27.89,28.09,27.88,28.04,472300.0,20.1644,20.309,20.1571,20.2728,472300.0
2010-05-07 13:50:00,28.04,28.05,27.92,27.99,326600.0,20.2728,20.2801,20.1861,20.2367,326600.0
2010-05-07 14:00:00,27.99,28.04,27.89,27.89,566400.0,20.2367,20.2728,20.1644,20.1644,566400.0
2010-05-07 14:10:00,27.9,27.95,27.76,27.9,454400.0,20.1716,20.2078,20.0704,20.1716,454400.0
2010-05-07 14:20:00,27.9,27.9,27.68,27.71,404100.0,20.1716,20.1716,20.0125,20.0342,404100.0
2010-05-07 14:30:00,27.71,27.85,27.7,27.82,341900.0,20.0342,20.1355,20.027,20.1138,341900.0
2010-05-07 14:40:00,27.81,27.99,27.8,27.87,434200.0,20.1065,20.2367,20.0993,20.1499,434200.0
2010-05-07 14:50:00,27.86,27.9,27.75,27.88,530200.0,20.1427,20.1716,20.0632,20.1571,530200.0
2010-05-07 15:00:00,27.87,27.89,27.73,27.74,685800.0,20.1499,20.1644,20.0487,20.0559,685800.0
2010-05-07 15:10:00,27.73,27.85,27.6,27.85,757400.0,20.0487,20.1355,19.9547,20.1355,757400.0
2010-05-07 15:20:00,27.84,27.89,27.74,27.77,668200.0,20.1282,20.1644,20.0559,20.0776,668200.0
2010-05-07 15:30:00,27.77,27.78,27.6,27.66,1048900.0,20.0776,20.0848,19.9547,19.9981,1048900.0
2010-05-07 15:40:00,27.67,27.87,27.64,27.76,1078100.0,20.0053,20.1499,19.9836,20.0704,1078100.0
2010-05-07 15:50:00,27.76,27.85,27.68,27.77,1755100.0,20.0704,20.1355,20.0125,20.0776,1755100.0
2010-05-10 09:30:00,29.03,29.43,29.0,29.04,1444900.0,20.9886,21.2778,20.9669,20.9958,1444900.0
2010-05-10 09:40:00,29.05,29.07,28.78,28.96,1496100.0,21.003,21.0175,20.8078,20.938,1496100.0
2010-05-10 09:50:00,28.95,29.14,28.85,29.12,1357600.0,20.9307,21.0681,20.8584,21.0537,1357600.0
2010-05-10 10:00:00,29.1,29.2,29.0,29.03,1301600.0,21.0392,21.1115,20.9669,20.9886,1301600.0
2010-05-10 10:10:00,29.03,29.16,29.01,29.06,534200.0,20.9886,21.0826,20.9741,21.0103,534200.0
2010-05-10 10:20:00,29.06,29.11,28.75,28.79,531900.0,21.0103,21.0464,20.7861,20.8151,531900.0
2010-05-10 10:30:00,28.8,28.98,28.78,28.95,518100.0,20.8223,20.9524,20.8078,20.9307,518100.0
2010-05-10 10:40:00,28.96,29.0,28.73,28.84,703000.0,20.938,20.9669,20.7717,20.8512,703000.0
2010-05-10 10:50:00,28.85,28.91,28.77,28.87,377100.0,20.8584,20.9018,20.8006,20.8729,377100.0
2010-05-10 11:00:00,28.86,29.1,28.85,28.88,466400.0,20.8657,21.0392,20.8584,20.8801,466400.0
2010-05-10 11:10:00,28.88,28.93,28.78,28.9,288500.0,20.8801,20.9163,20.8078,20.8946,288500.0
2010-05-10 11:20:00,28.91,29.04,28.89,29.03,297800.0,20.9018,20.9958,20.8874,20.9886,297800.0
2010-05-10 11:30:00,29.04,29.09,28.92,29.0,282600.0,20.9958,21.032,20.9091,20.9669,282600.0
2010-05-10 11:40:00,29.0,29.03,28.96,29.02,243200.0,20.9669,20.9886,20.938,20.9814,243200.0
2010-05-10 11:50:00,29.01,29.1,28.92,28.98,751300.0,20.9741,21.0392,20.9091,20.9524,751300.0
2010-05-10 12:00:00,28.98,28.99,28.87,28.88,213000.0,20.9524,20.9597,20.8729,20.8801,213000.0
2010-05-10 12:10:00,28.89,28.93,28.85,28.86,187100.0,20.8874,20.9163,20.8584,20.8657,187100.0
2010-05-10 12:20:00,28.86,28.9,28.8,28.82,182000.0,20.8657,20.8946,20.8223,20.8368,182000.0
2010-05-10 12:30:00,28.82,28.92,28.8,28.92,208300.0,20.8368,20.9091,20.8223,20.9091,208300.0
2010-05-10 12:40:00,28.91,28.95,28.85,28.89,127800.0,20.9018,20.9307,20.8584,20.8874,127800.0
2010-05-10 12:50:00,28.9,28.93,28.8,28.81,140200.0,20.8946,20.9163,20.8223,20.8295,140200.0
2010-05-10 13:00:00,28.8,28.85,28.54,28.57,368100.0,20.8223,20.8584,20.6343,20.656,368100.0
2010-05-10 13:10:00,28.58,28.69,28.53,28.69,318500.0,20.6632,20.7428,20.6271,20.7428,318500.0
2010-05-10 13:20:00,28.68,28.78,28.66,28.76,314400.0,20.7355,20.8078,20.7211,20.7934,314400.0
2010-05-10 13:30:00,28.76,28.85,28.75,28.76,175800.0,20.7934,20.8584,20.7861,20.7934,175800.0
2010-05-10 13:40:00,28.76,28.77,28.53,28.66,261100.0,20.7934,20.8006,20.6271,20.7211,261100.0
2010-05-10 13:50:00,28.66,28.67,28.42,28.42,436400.0,20.7211,20.7283,20.5476,20.5476,436400.0
2010-05-10 14:00:00,28.43,29.15,28.32,28.56,341300.0,20.5548,21.0753,20.4753,20.6488,341300.0
2010-05-10 14:10:00,28.55,28.59,28.44,28.45,250400.0,20.6416,20.6705,20.562,20.5693,250400.0
2010-05-10 14:20:00,28.45,28.58,28.45,28.48,298500.0,20.5693,20.6632,20.5693,20.5909,298500.0
2010-05-10 14:30:00,28.49,28.55,28.46,28.48,396800.0,20.5982,20.6416,20.5765,20.5909,396800.0
2010-05-10 14:40:00,28.49,28.52,28.4,28.5,389200.0,20.5982,20.6199,20.5331,20.6054,389200.0
2010-05-10 14:50:00,28.5,28.72,28.49,28.71,402600.0,20.6054,20.7645,20.5982,20.7572,402600.0
2010-05-10 15:00:00,28.71,28.76,28.44,28.44,627100.0,20.7572,20.7934,20.562,20.562,627100.0
2010-05-10 15:10:00,28.44,28.58,28.43,28.52,368800.0,20.562,20.6632,20.5548,20.6199,368800.0
2010-05-10 15:20:00,28.52,28.71,28.5,28.68,276400.0,20.6199,20.7572,20.6054,20.7355,276400.0
2010-05-10 15:30:00,28.67,28.69,28.59,28.68,489900.0,20.7283,20.7428,20.6705,20.7355,489900.0
2010-05-10 15:40:00,28.69,28.77,28.67,28.72,554200.0,20.7428,20.8006,20.7283,20.7645,554200.0
2010-05-10 15:50:00,28.73,28.93,28.72,28.9,1847800.0,20.7717,20.9163,20.7645,20.8946,1847800.0
2010-05-11 09:30:00,28.39,28.66,28.31,28.43,735700.0,20.5259,20.7211,20.468,20.5548,735700.0
2010-05-11 09:40:00,28.43,28.72,28.32,28.61,560200.0,20.5548,20.7645,20.4753,20.6849,560200.0
2010-05-11 09:50:00,28.61,28.7,28.48,28.48,491200.0,20.6849,20.75,20.5909,20.5909,491200.0
2010-05-11 10:00:00,28.49,28.52,28.37,28.47,466400.0,20.5982,20.6199,20.5114,20.5837,466400.0
2010-05-11 10:10:00,28.48,28.5,28.39,28.44,377500.0,20.5909,20.6054,20.5259,20.562,377500.0
2010-05-11 10:20:00,28.43,28.55,28.42,28.46,416300.0,20.5548,20.6416,20.5476,20.5765,416300.0
2010-05-11 10:30:00,28.47,28.5,28.41,28.5,213000.0,20.5837,20.6054,20.5403,20.6054,213000.0
2010-05-11 10:40:00,28.5,28.58,28.45,28.54,322200.0,20.6054,20.6632,20.5693,20.6343,322200.0
2010-05-11 10:50:00,28.54,28.59,28.45,28.45,204900.0,20.6343,20.6705,20.5693,20.5693,204900.0
2010-05-11 11:00:00,28.46,28.6,28.45,28.6,197500.0,20.5765,20.6777,20.5693,20.6777,197500.0
2010-05-11 11:10:00,28.59,28.7,28.52,28.53,374600.0,20.6705,20.75,20.6199,20.6271,374600.0
2010-05-11 11:20:00,28.54,28.61,28.48,28.6,172100.0,20.6343,20.6849,20.5909,20.6777,172100.0
2010-05-11 11:30:00,28.6,28.65,28.51,28.61,175400.0,20.6777,20.7139,20.6126,20.6849,175400.0
2010-05-11 11:40:00,28.61,28.74,28.58,28.63,225300.0,20.6849,20.7789,20.6632,20.6994,225300.0
2010-05-11 11:50:00,28.62,28.65,28.52,28.65,195800.0,20.6922,20.7139,20.6199,20.7139,195800.0
2010-05-11 12:00:00,28.64,28.87,28.63,28.85,290400.0,20.7066,20.8729,20.6994,20.8584,290400.0
2010-05-11 12:10:00,28.85,28.9,28.79,28.85,207900.0,20.8584,20.8946,20.8151,20.8584,207900.0
2010-05-11 12:20:00,28.84,28.87,28.76,28.83,149900.0,20.8512,20.8729,20.7934,20.844,149900.0
2010-05-11 12:30:00,28.82,28.84,28.76,28.84,123800.0,20.8368,20.8512,20.7934,20.8512,123800.0
2010-05-11 12:40:00,28.84,28.93,28.8,28.93,571800.0,20.8512,20.9163,20.8223,20.9163,571800.0
2010-05-11 12:50:00,28.92,28.99,28.85,28.89,302300.0,20.9091,20.9597,20.8584,20.8874,302300.0
2010-05-11 13:00:00,28.9,28.94,28.81,28.82,386400.0,20.8946,20.9235,20.8295,20.8368,386400.0
2010-05-11 13:10:00,28.81,28.83,28.67,28.67,236400.0,20.8295,20.844,20.7283,20.7283,236400.0
2010-05-11 13:20:00,28.67,28.68,28.58,28.62,491000.0,20.7283,20.7355,20.6632,20.6922,491000.0
2010-05-11 13:30:00,28.62,28.83,28.58,28.64,294400.0,20.6922,20.844,20.6632,20.7066,294400.0
2010-05-11 13:40:00,28.64,28.79,28.62,28.75,451000.0,20.7066,20.8151,20.6922,20.7861,451000.0
2010-05-11 13:50:00,28.75,28.77,28.58,28.59,209600.0,20.7861,20.8006,20.6632,20.6705,209600.0
2010-05-11 14:00:00,28.59,28.65,28.52,28.54,293800.0,20.6705,20.7139,20.6199,20.6343,293800.0
2010-05-11 14:10:00,28.53,28.54,28.28,28.31,543900.0,20.6271,20.6343,20.4463,20.468,543900.0
2010-05-11 14:20:00,28.32,28.44,28.29,28.32,579800.0,20.4753,20.562,20.4536,20.4753,579800.0
2010-05-11 14:30:00,28.31,28.38,28.24,28.32,590000.0,20.468,20.5186,20.4174,20.4753,590000.0
2010-05-11 14:40:00,28.32,28.45,28.29,28.44,311200.0,20.4753,20.5693,20.4536,20.562,311200.0
2010-05-11 14:50:00,28.44,28.46,28.3,28.32,306800.0,20.562,20.5765,20.4608,20.4753,306800.0
2010-05-11 15:00:00,28.31,28.6,28.18,28.27,503200.0,20.468,20.6777,20.374,20.4391,503200.0
2010-05-11 15:10:00,28.26,28.35,28.19,28.2,442600.0,20.4319,20.497,20.3813,20.3885,442600.0
2010-05-11 15:20:00,28.2,28.37,28.19,28.35,580600.0,20.3885,20.5114,20.3813,20.497,580600.0
2010-05-11 15:30:00,28.35,28.47,28.26,28.46,536800.0,20.497,20.5837,20.4319,20.5765,536800.0
2010-05-11 15:40:00,28.46,28.48,28.37,28.41,653900.0,20.5765,20.5909,20.5114,20.5403,653900.0
2010-05-11 15:50:00,28.4,28.44,28.31,28.39,1242500.0,20.5331,20.562,20.468,20.5259,1242500.0
2010-05-12 09:30:00,27.34,27.55,26.98,27.01,4686300.0,19.7667,19.9186,19.5064,19.5281,4686300.0
2010-05-12 09:40:00,27.01,27.28,26.86,27.28,3878300.0,19.5281,19.7233,19.4197,19.7233,3878300.0
2010-05-12 09:50:00,27.28,27.5,27.09,27.3,3001900.0,19.7233,19.8824,19.586,19.7378,3001900.0
2010-05-12 10:00:00,27.3,27.46,27.25,27.29,2079200.0,19.7378,19.8535,19.7017,19.7306,2079200.0
2010-05-12 10:10:00,27.28,27.28,27.0,27.01,1728200.0,19.7233,19.7233,19.5209,19.5281,1728200.0
2010-05-12 10:20:00,27.02,27.2,26.98,27.15,1216000.0,19.5354,19.6655,19.5064,19.6294,1216000.0
2010-05-12 10:30:00,27.15,27.22,27.08,27.18,1278800.0,19.6294,19.68,19.5787,19.651,1278800.0
2010-05-12 10:40:00,27.17,27.49,27.11,27.4,1961400.0,19.6438,19.8752,19.6004,19.8101,1961400.0
2010-05-12 10:50:00,27.4,27.42,27.21,27.31,755100.0,19.8101,19.8246,19.6727,19.745,755100.0
2010-05-12 11:00:00,27.31,27.42,27.26,27.3,941400.0,19.745,19.8246,19.7089,19.7378,941400.0
2010-05-12 11:10:00,27.3,27.33,27.24,27.29,630100.0,19.7378,19.7595,19.6944,19.7306,630100.0
2010-05-12 11:20:00,27.28,27.3,27.2,27.25,596500.0,19.7233,19.7378,19.6655,19.7017,596500.0
2010-05-12 11:30:00,27.25,27.46,27.2,27.43,1059200.0,19.7017,19.8535,19.6655,19.8318,1059200.0
2010-05-12 11:40:00,27.43,27.69,27.43,27.55,1202900.0,19.8318,20.0198,19.8318,19.9186,1202900.0
2010-05-12 11:50:00,27.54,27.64,27.45,27.63,695400.0,19.9113,19.9836,19.8463,19.9764,695400.0
2010-05-12 12:00:00,27.62,27.74,27.59,27.7,809300.0,19.9692,20.0559,19.9475,20.027,809300.0
2010-05-12 12:10:00,27.69,27.74,27.57,27.69,283400.0,20.0198,20.0559,19.933,20.0198,283400.0
2010-05-12 12:20:00,27.68,27.69,27.55,27.58,417700.0,20.0125,20.0198,19.9186,19.9402,417700.0
2010-05-12 12:30:00,27.59,27.62,27.44,27.5,1055300.0,19.9475,19.9692,19.839,19.8824,1055300.0
2010-05-12 12:40:00,27.51,27.52,27.46,27.47,532400.0,19.8896,19.8969,19.8535,19.8607,532400.0
2010-05-12 12:50:00,27.48,27.61,27.43,27.54,1028100.0,19.8679,19.9619,19.8318,19.9113,1028100.0
2010-05-12 13:00:00,27.54,27.55,27.4,27.4,860400.0,19.9113,19.9186,19.8101,19.8101,860400.0
2010-05-12 13:10:00,27.41,27.44,27.33,27.42,725900.0,19.8173,19.839,19.7595,19.8246,725900.0
2010-05-12 13:20:00,27.42,27.5,27.41,27.49,424300.0,19.8246,19.8824,19.8173,19.8752,424300.0
2010-05-12 13:30:00,27.49,27.55,27.42,27.47,371900.0,19.8752,19.9186,19.8246,19.8607,371900.0
2010-05-12 13:40:00,27.46,27.58,27.43,27.55,346400.0,19.8535,19.9402,19.8318,19.9186,346400.0
2010-05-12 13:50:00,27.54,27.67,27.47,27.64,623700.0,19.9113,20.0053,19.8607,19.9836,623700.0
2010-05-12 14:00:00,27.64,27.73,27.58,27.64,429800.0,19.9836,20.0487,19.9402,19.9836,429800.0
2010-05-12 14:10:00,27.64,27.73,27.61,27.71,416400.0,19.9836,20.0487,19.9619,20.0342,416400.0
2010-05-12 14:20:00,27.7,27.9,27.68,27.86,995800.0,20.027,20.1716,20.0125,20.1427,995800.0
2010-05-12 14:30:00,27.86,27.89,27.74,27.74,542700.0,20.1427,20.1644,20.0559,20.0559,542700.0
2010-05-12 14:40:00,27.74,27.79,27.68,27.77,276300.0,20.0559,20.0921,20.0125,20.0776,276300.0
2010-05-12 14:50:00,27.77,27.86,27.73,27.81,329400.0,20.0776,20.1427,20.0487,20.1065,329400.0
2010-05-12 15:00:00,27.81,27.85,27.73,27.73,611100.0,20.1065,20.1355,20.0487,20.0487,611100.0
2010-05-12 15:10:00,27.74,27.74,27.65,27.7,407000.0,20.0559,20.0559,19.9909,20.027,407000.0
2010-05-12 15:20:00,27.69,27.76,27.65,27.71,473600.0,20.0198,20.0704,19.9909,20.0342,473600.0
2010-05-12 15:30:00,27.72,27.78,27.67,27.7,688200.0,20.0415,20.0848,20.0053,20.027,688200.0
2010-05-12 15:40:00,27.7,27.79,27.68,27.75,1310500.0,20.027,20.0921,20.0125,20.0632,1310500.0
2010-05-12 15:50:00,27.75,27.79,27.69,27.78,1924500.0,20.0632,20.0921,20.0198,20.0848,1924500.0
2010-05-13 09:30:00,28.1,28.1,27.76,27.92,1029500.0,20.3162,20.3162,20.0704,20.1861,1029500.0
2010-05-13 09:40:00,27.92,28.11,27.83,28.11,881700.0,20.1861,20.3234,20.121,20.3234,881700.0
2010-05-13 09:50:00,28.1,28.33,28.09,28.14,849900.0,20.3162,20.4825,20.309,20.3451,849900.0
2010-05-13 10:00:00,28.14,28.23,27.97,28.16,676200.0,20.3451,20.4102,20.2222,20.3596,676200.0
2010-05-13 10:10:00,28.15,28.32,28.1,28.32,516400.0,20.3524,20.4753,20.3162,20.4753,516400.0
2010-05-13 10:20:00,28.32,28.34,28.15,28.26,590400.0,20.4753,20.4897,20.3524,20.4319,590400.0
2010-05-13 10:30:00,28.25,28.36,28.17,28.27,599200.0,20.4247,20.5042,20.3668,20.4391,599200.0
2010-05-13 10:40:00,28.27,28.33,28.2,28.23,276200.0,20.4391,20.4825,20.3885,20.4102,276200.0
2010-05-13 10:50:00,28.23,28.28,28.17,28.24,233900.0,20.4102,20.4463,20.3668,20.4174,233900.0
2010-05-13 11:00:00,28.24,28.25,28.17,28.2,245000.0,20.4174,20.4247,20.3668,20.3885,245000.0
2010-05-13 11:10:00,28.2,28.22,28.12,28.14,238500.0,20.3885,20.403,20.3307,20.3451,238500.0
2010-05-13 11:20:00,28.14,28.26,28.14,28.19,204600.0,20.3451,20.4319,20.3451,20.3813,204600.0
2010-05-13 11:30:00,28.19,28.22,28.13,28.16,203800.0,20.3813,20.403,20.3379,20.3596,203800.0
2010-05-13 11:40:00,28.16,28.21,28.11,28.15,158600.0,20.3596,20.3957,20.3234,20.3524,158600.0
2010-05-13 11:50:00,28.15,28.18,28.06,28.1,264800.0,20.3524,20.374,20.2873,20.3162,264800.0
2010-05-13 12:00:00,28.1,28.15,28.08,28.1,160300.0,20.3162,20.3524,20.3017,20.3162,160300.0
2010-05-13 12:10:00,28.11,28.17,28.09,28.13,196900.0,20.3234,20.3668,20.309,20.3379,196900.0
2010-05-13 12:20:00,28.15,28.2,28.13,28.19,148000.0,20.3524,20.3885,20.3379,20.3813,148000.0
2010-05-13 12:30:00,28.2,28.23,28.17,28.17,206900.0,20.3885,20.4102,20.3668,20.3668,206900.0
2010-05-13 12:40:00,28.17,28.24,28.12,28.12,333600.0,20.3668,20.4174,20.3307,20.3307,333600.0
2010-05-13 12:50:00,28.13,28.17,28.11,28.13,201100.0,20.3379,20.3668,20.3234,20.3379,201100.0
2010-05-13 13:00:00,28.13,28.14,28.07,28.11,218700.0,20.3379,20.3451,20.2945,20.3234,218700.0
2010-05-13 13:10:00,28.11,28.27,28.1,28.23,426200.0,20.3234,20.4391,20.3162,20.4102,426200.0
2010-05-13 13:20:00,28.23,28.27,28.19,28.22,207300.0,20.4102,20.4391,20.3813,20.403,207300.0
2010-05-13 13:30:00,28.22,28.27,28.21,28.22,186400.0,20.403,20.4391,20.3957,20.403,186400.0
2010-05-13 13:40:00,28.23,28.25,28.18,28.24,188500.0,20.4102,20.4247,20.374,20.4174,188500.0
2010-05-13 13:50:00,28.24,28.25,28.19,28.22,125500.0,20.4174,20.4247,20.3813,20.403,125500.0
2010-05-13 14:00:00,28.23,28.33,28.21,28.31,277900.0,20.4102,20.4825,20.3957,20.468,277900.0
2010-05-13 14:10:00,28.32,28.32,28.24,28.28,115900.0,20.4753,20.4753,20.4174,20.4463,115900.0
2010-05-13 14:20:00,28.29,28.29,28.21,28.23,120400.0,20.4536,20.4536,20.3957,20.4102,120400.0
2010-05-13 14:30:00,28.24,28.29,28.2,28.28,164800.0,20.4174,20.4536,20.3885,20.4463,164800.0
2010-05-13 14:40:00,28.26,28.26,28.12,28.14,187700.0,20.4319,20.4319,20.3307,20.3451,187700.0
2010-05-13 14:50:00,28.14,28.15,28.05,28.11,318400.0,20.3451,20.3524,20.2801,20.3234,318400.0
2010-05-13 15:00:00,28.11,28.19,28.09,28.1,222800.0,20.3234,20.3813,20.309,20.3162,222800.0
2010-05-13 15:10:00,28.1,28.12,27.97,28.0,806400.0,20.3162,20.3307,20.2222,20.2439,806400.0
2010-05-13 15:20:00,27.99,28.01,27.9,27.9,615200.0,20.2367,20.2511,20.1716,20.1716,615200.0
2010-05-13 15:30:00,27.9,27.91,27.72,27.74,1542400.0,20.1716,20.1788,20.0415,20.0559,1542400.0
2010-05-13 15:40:00,27.75,27.84,27.68,27.74,1406300.0,20.0632,20.1282,20.0125,20.0559,1406300.0
2010-05-13 15:50:00,27.74,27.84,27.61,27.62,2382900.0,20.0559,20.1282,19.9619,19.9692,2382900.0
2010-05-14 09:30:00,27.2,27.25,27.1,27.15,866100.0,19.6655,19.7017,19.5932,19.6294,866100.0
2010-05-14 09:40:00,27.13,27.19,27.03,27.11,775500.0,19.6149,19.6583,19.5426,19.6004,775500.0
2010-05-14 09:50:00,27.1,27.18,27.06,27.11,587700.0,19.5932,19.651,19.5643,19.6004,587700.0
2010-05-14 10:00:00,27.1,27.16,26.92,27.16,949000.0,19.5932,19.6366,19.4631,19.6366,949000.0
2010-05-14 10:10:00,27.15,27.25,27.12,27.18,637800.0,19.6294,19.7017,19.6077,19.651,637800.0
2010-05-14 10:20:00,27.17,27.25,27.14,27.18,619500.0,19.6438,19.7017,19.6221,19.651,619500.0
2010-05-14 10:30:00,27.18,27.2,27.01,27.05,415100.0,19.651,19.6655,19.5281,19.5571,415100.0
2010-05-14 10:40:00,27.05,27.15,27.03,27.14,400300.0,19.5571,19.6294,19.5426,19.6221,400300.0
2010-05-14 10:50:00,27.14,27.17,27.05,27.1,285800.0,19.6221,19.6438,19.5571,19.5932,285800.0
2010-05-14 11:00:00,27.09,27.1,27.0,27.06,355500.0,19.586,19.5932,19.5209,19.5643,355500.0
2010-05-14 11:10:00,27.05,27.12,26.96,26.98,581300.0,19.5571,19.6077,19.492,19.5064,581300.0
2010-05-14 11:20:00,26.98,27.08,26.95,27.05,830400.0,19.5064,19.5787,19.4848,19.5571,830400.0
2010-05-14 11:30:00,27.05,27.12,27.04,27.05,517600.0,19.5571,19.6077,19.5498,19.5571,517600.0
2010-05-14 11:40:00,27.05,27.06,26.97,26.99,398900.0,19.5571,19.5643,19.4992,19.5137,398900.0
2010-05-14 11:50:00,26.99,27.02,26.95,27.0,635500.0,19.5137,19.5354,19.4848,19.5209,635500.0
2010-05-14 12:00:00,27.0,27.01,26.85,26.9,629800.0,19.5209,19.5281,19.4125,19.4486,629800.0
2010-05-14 12:10:00,26.89,27.0,26.88,27.0,404100.0,19.4414,19.5209,19.4341,19.5209,404100.0
2010-05-14 12:20:00,27.0,27.02,26.95,26.99,427000.0,19.5209,19.5354,19.4848,19.5137,427000.0
2010-05-14 12:30:00,27.0,27.02,26.97,27.0,261900.0,19.5209,19.5354,19.4992,19.5209,261900.0
2010-05-14 12:40:00,27.01,27.08,26.93,26.96,245100.0,19.5281,19.5787,19.4703,19.492,245100.0
2010-05-14 12:50:00,26.96,27.11,26.96,27.1,343600.0,19.492,19.6004,19.492,19.5932,343600.0
2010-05-14 13:00:00,27.1,27.14,27.07,27.08,240700.0,19.5932,19.6221,19.5715,19.5787,240700.0
2010-05-14 13:10:00,27.09,27.1,26.95,26.97,301700.0,19.586,19.5932,19.4848,19.4992,301700.0
2010-05-14 13:20:00,26.97,27.04,26.95,27.02,279400.0,19.4992,19.5498,19.4848,19.5354,279400.0
2010-05-14 13:30:00,27.03,27.07,26.98,27.01,345100.0,19.5426,19.5715,19.5064,19.5281,345100.0
2010-05-14 13:40:00,27.01,27.04,26.98,26.99,350600.0,19.5281,19.5498,19.5064,19.5137,350600.0
2010-05-14 13:50:00,26.99,27.01,26.95,26.95,798500.0,19.5137,19.5281,19.4848,19.4848,798500.0
2010-05-14 14:00:00,26.96,27.0,26.91,26.94,303400.0,19.492,19.5209,19.4558,19.4775,303400.0
2010-05-14 14:10:00,26.95,26.96,26.88,26.92,329400.0,19.4848,19.492,19.4341,19.4631,329400.0
2010-05-14 14:20:00,26.93,27.01,26.92,26.99,496700.0,19.4703,19.5281,19.4631,19.5137,496700.0
2010-05-14 14:30:00,26.99,27.05,26.94,27.01,514300.0,19.5137,19.5571,19.4775,19.5281,514300.0
2010-05-14 14:40:00,27.02,27.02,26.91,26.95,328400.0,19.5354,19.5354,19.4558,19.4848,328400.0
2010-05-14 14:50:00,26.96,27.01,26.89,26.89,395200.0,19.492,19.5281,19.4414,19.4414,395200.0
2010-05-14 15:00:00,26.9,26.93,26.83,26.88,621500.0,19.4486,19.4703,19.398,19.4341,621500.0
2010-05-14 15:10:00,26.87,26.95,26.81,26.82,418400.0,19.4269,19.4848,19.3835,19.3908,418400.0
2010-05-14 15:20:00,26.83,26.88,26.76,26.88,619000.0,19.398,19.4341,19.3474,19.4341,619000.0
2010-05-14 15:30:00,26.88,26.94,26.83,26.88,570000.0,19.4341,19.4775,19.398,19.4341,570000.0
2010-05-14 15:40:00,26.88,26.96,26.86,26.93,1179900.0,19.4341,19.492,19.4197,19.4703,1179900.0
2010-05-14 15:50:00,26.93,27.15,26.92,27.1,3139400.0,19.4703,19.6294,19.4631,19.5932,3139400.0
2010-05-17 09:30:00,27.03,27.26,27.03,27.18,594000.0,19.5426,19.7089,19.5426,19.651,594000.0
2010-05-17 09:40:00,27.19,27.25,27.07,27.22,652900.0,19.6583,19.7017,19.5715,19.68,652900.0
2010-05-17 09:50:00,27.22,27.23,26.88,26.98,806300.0,19.68,19.6872,19.4341,19.5064,806300.0
2010-05-17 10:00:00,26.97,27.04,26.86,26.96,792100.0,19.4992,19.5498,19.4197,19.492,792100.0
2010-05-17 10:10:00,26.96,27.21,26.93,27.15,456300.0,19.492,19.6727,19.4703,19.6294,456300.0
2010-05-17 10:20:00,27.15,27.16,26.97,27.1,405400.0,19.6294,19.6366,19.4992,19.5932,405400.0
2010-05-17 10:30:00,27.1,27.18,27.03,27.07,369900.0,19.5932,19.651,19.5426,19.5715,369900.0
2010-05-17 10:40:00,27.08,27.11,26.96,27.04,356400.0,19.5787,19.6004,19.492,19.5498,356400.0
2010-05-17 10:50:00,27.04,27.09,26.94,26.95,474900.0,19.5498,19.586,19.4775,19.4848,474900.0
2010-05-17 11:00:00,26.95,26.98,26.79,26.87,422600.0,19.4848,19.5064,19.3691,19.4269,422600.0
2010-05-17 11:10:00,26.87,26.88,26.66,26.66,600400.0,19.4269,19.4341,19.2751,19.2751,600400.0
2010-05-17 11:20:00,26.67,26.76,26.62,26.7,745500.0,19.2823,19.3474,19.2462,19.304,745500.0
2010-05-17 11:30:00,26.7,26.91,26.68,26.86,395900.0,19.304,19.4558,19.2895,19.4197,395900.0
2010-05-17 11:40:00,26.86,26.93,26.84,26.84,332300.0,19.4197,19.4703,19.4052,19.4052,332300.0
2010-05-17 11:50:00,26.85,26.87,26.76,26.8,284900.0,19.4125,19.4269,19.3474,19.3763,284900.0
2010-05-17 12:00:00,26.81,26.81,26.6,26.74,825200.0,19.3835,19.3835,19.2317,19.3329,825200.0
2010-05-17 12:10:00,26.74,26.83,26.72,26.74,456800.0,19.3329,19.398,19.3185,19.3329,456800.0
2010-05-17 12:20:00,26.75,26.79,26.67,26.67,411100.0,19.3402,19.3691,19.2823,19.2823,411100.0
2010-05-17 12:30:00,26.67,26.76,26.67,26.75,262500.0,19.2823,19.3474,19.2823,19.3402,262500.0
2010-05-17 12:40:00,26.75,26.76,26.68,26.7,265500.0,19.3402,19.3474,19.2895,19.304,265500.0
2010-05-17 12:50:00,26.7,26.7,26.57,26.58,212400.0,19.304,19.304,19.21,19.2172,212400.0
2010-05-17 13:00:00,26.58,26.63,26.51,26.53,431900.0,19.2172,19.2534,19.1666,19.1811,431900.0
2010-05-17 13:10:00,26.53,26.63,26.52,26.63,230300.0,19.1811,19.2534,19.1739,19.2534,230300.0
2010-05-17 13:20:00,26.62,26.68,26.6,26.65,234900.0,19.2462,19.2895,19.2317,19.2679,234900.0
2010-05-17 13:30:00,26.63,26.74,26.58,26.59,298500.0,19.2534,19.3329,19.2172,19.2245,298500.0
2010-05-17 13:40:00,26.6,26.61,26.54,26.59,244900.0,19.2317,19.2389,19.1883,19.2245,244900.0
2010-05-17 13:50:00,26.59,26.7,26.54,26.67,223400.0,19.2245,19.304,19.1883,19.2823,223400.0
2010-05-17 14:00:00,26.68,26.74,26.63,26.64,332200.0,19.2895,19.3329,19.2534,19.2606,332200.0
2010-05-17 14:10:00,26.64,26.75,26.63,26.7,277700.0,19.2606,19.3402,19.2534,19.304,277700.0
2010-05-17 14:20:00,26.7,26.73,26.58,26.63,279900.0,19.304,19.3257,19.2172,19.2534,279900.0
2010-05-17 14:30:00,26.63,26.78,26.61,26.76,355600.0,19.2534,19.3618,19.2389,19.3474,355600.0
2010-05-17 14:40:00,26.77,26.91,26.76,26.87,413700.0,19.3546,19.4558,19.3474,19.4269,413700.0
2010-05-17 14:50:00,26.88,26.95,26.8,26.93,460800.0,19.4341,19.4848,19.3763,19.4703,460800.0
2010-05-17 15:00:00,26.93,27.04,26.81,26.85,518800.0,19.4703,19.5498,19.3835,19.4125,518800.0
2010-05-17 15:10:00,26.84,26.92,26.73,26.77,478400.0,19.4052,19.4631,19.3257,19.3546,478400.0
2010-05-17 15:20:00,26.77,26.83,26.7,26.79,459400.0,19.3546,19.398,19.304,19.3691,459400.0
2010-05-17 15:30:00,26.78,27.05,26.78,27.02,569800.0,19.3618,19.5571,19.3618,19.5354,569800.0
2010-05-17 15:40:00,27.03,27.1,26.99,27.07,775800.0,19.5426,19.5932,19.5137,19.5715,775800.0
2010-05-17 15:50:00,27.07,27.16,27.05,27.15,1183700.0,19.5715,19.6366,19.5571,19.6294,1183700.0
2010-05-18 09:30:00,27.44,27.44,27.08,27.08,792200.0,19.839,19.839,19.5787,19.5787,792200.0
2010-05-18 09:40:00,27.08,27.43,27.05,27.24,625200.0,19.5787,19.8318,19.5571,19.6944,625200.0
2010-05-18 09:50:00,27.24,27.32,27.12,27.21,473600.0,19.6944,19.7523,19.6077,19.6727,473600.0
2010-05-18 10:00:00,27.21,27.34,27.16,27.22,437700.0,19.6727,19.7667,19.6366,19.68,437700.0
2010-05-18 10:10:00,27.23,27.4,27.21,27.38,497200.0,19.6872,19.8101,19.6727,19.7956,497200.0
2010-05-18 10:20:00,27.38,27.39,27.25,27.27,266500.0,19.7956,19.8029,19.7017,19.7161,266500.0
2010-05-18 10:30:00,27.28,27.32,27.16,27.31,309500.0,19.7233,19.7523,19.6366,19.745,309500.0
2010-05-18 10:40:00,27.31,27.34,27.13,27.18,405300.0,19.745,19.7667,19.6149,19.651,405300.0
2010-05-18 10:50:00,27.18,27.24,27.11,27.21,342700.0,19.651,19.6944,19.6004,19.6727,342700.0
2010-05-18 11:00:00,27.21,27.26,27.1,27.15,253300.0,19.6727,19.7089,19.5932,19.6294,253300.0
2010-05-18 11:10:00,27.15,27.26,27.1,27.13,302600.0,19.6294,19.7089,19.5932,19.6149,302600.0
2010-05-18 11:20:00,27.12,27.15,27.01,27.08,311000.0,19.6077,19.6294,19.5281,19.5787,311000.0
2010-05-18 11:30:00,27.09,27.11,26.96,26.96,248800.0,19.586,19.6004,19.492,19.492,248800.0
2010-05-18 11:40:00,26.95,26.96,26.75,26.79,590200.0,19.4848,19.492,19.3402,19.3691,590200.0
2010-05-18 11:50:00,26.79,26.82,26.71,26.78,512000.0,19.3691,19.3908,19.3112,19.3618,512000.0
2010-05-18 12:00:00,26.78,26.82,26.68,26.78,339000.0,19.3618,19.3908,19.2895,19.3618,339000.0
2010-05-18 12:10:00,26.79,26.93,26.77,26.9,265600.0,19.3691,19.4703,19.3546,19.4486,265600.0
2010-05-18 12:20:00,26.9,26.94,26.84,26.92,276000.0,19.4486,19.4775,19.4052,19.4631,276000.0
2010-05-18 12:30:00,26.92,26.98,26.88,26.9,228900.0,19.4631,19.5064,19.4341,19.4486,228900.0
2010-05-18 12:40:00,26.91,27.12,26.9,27.07,294000.0,19.4558,19.6077,19.4486,19.5715,294000.0
2010-05-18 12:50:00,27.07,27.13,26.98,27.0,305600.0,19.5715,19.6149,19.5064,19.5209,305600.0
2010-05-18 13:00:00,26.99,27.07,26.94,27.0,955500.0,19.5137,19.5715,19.4775,19.5209,955500.0
2010-05-18 13:10:00,27.0,27.08,26.95,27.01,691900.0,19.5209,19.5787,19.4848,19.5281,691900.0
2010-05-18 13:20:00,27.01,27.12,27.0,27.04,365100.0,19.5281,19.6077,19.5209,19.5498,365100.0
2010-05-18 13:30:00,27.05,27.1,26.95,26.99,478400.0,19.5571,19.5932,19.4848,19.5137,478400.0
2010-05-18 13:40:00,26.99,27.0,26.84,26.93,445900.0,19.5137,19.5209,19.4052,19.4703,445900.0
2010-05-18 13:50:00,26.93,26.95,26.82,26.87,297900.0,19.4703,19.4848,19.3908,19.4269,297900.0
2010-05-18 14:00:00,26.86,26.98,26.85,26.93,351900.0,19.4197,19.5064,19.4125,19.4703,351900.0
2010-05-18 14:10:00,26.93,27.03,26.9,26.92,214100.0,19.4703,19.5426,19.4486,19.4631,214100.0
2010-05-18 14:20:00,26.91,26.91,26.77,26.82,586100.0,19.4558,19.4558,19.3546,19.3908,586100.0
2010-05-18 14:30:00,26.82,26.82,26.59,26.69,506100.0,19.3908,19.3908,19.2245,19.2968,506100.0
2010-05-18 14:40:00,26.69,26.79,26.63,26.69,453300.0,19.2968,19.3691,19.2534,19.2968,453300.0
2010-05-18 14:50:00,26.7,26.76,26.62,26.69,453100.0,19.304,19.3474,19.2462,19.2968,453100.0
2010-05-18 15:00:00,26.69,26.71,26.46,26.59,1056600.0,19.2968,19.3112,19.1305,19.2245,1056600.0
2010-05-18 15:10:00,26.59,26.84,26.59,26.67,541500.0,19.2245,19.4052,19.2245,19.2823,541500.0
2010-05-18 15:20:00,26.68,26.72,26.53,26.53,495900.0,19.2895,19.3185,19.1811,19.1811,495900.0
2010-05-18 15:30:00,26.54,26.77,26.52,26.75,662900.0,19.1883,19.3546,19.1739,19.3402,662900.0
2010-05-18 15:40:00,26.75,26.86,26.72,26.78,1047600.0,19.3402,19.4197,19.3185,19.3618,1047600.0
2010-05-18 15:50:00,26.78,26.86,26.72,26.73,1181300.0,19.3618,19.4197,19.3185,19.3257,1181300.0
2010-05-19 09:30:00,26.59,27.02,26.49,27.0,1176500.0,19.2245,19.5354,19.1522,19.5209,1176500.0
2010-05-19 09:40:00,27.02,27.23,26.96,27.06,1327700.0,19.5354,19.6872,19.492,19.5643,1327700.0
2010-05-19 09:50:00,27.06,27.25,26.99,27.07,676200.0,19.5643,19.7017,19.5137,19.5715,676200.0
2010-05-19 10:00:00,27.06,27.08,26.86,26.92,718200.0,19.5643,19.5787,19.4197,19.4631,718200.0
2010-05-19 10:10:00,26.92,27.06,26.82,26.86,741900.0,19.4631,19.5643,19.3908,19.4197,741900.0
2010-05-19 10:20:00,26.85,27.0,26.73,26.98,841800.0,19.4125,19.5209,19.3257,19.5064,841800.0
2010-05-19 10:30:00,26.99,27.15,26.93,27.12,720800.0,19.5137,19.6294,19.4703,19.6077,720800.0
2010-05-19 10:40:00,27.12,27.23,27.02,27.06,703000.0,19.6077,19.6872,19.5354,19.5643,703000.0
2010-05-19 10:50:00,27.06,27.1,27.0,27.04,384500.0,19.5643,19.5932,19.5209,19.5498,384500.0
2010-05-19 11:00:00,27.03,27.09,26.98,27.0,391300.0,19.5426,19.586,19.5064,19.5209,391300.0
2010-05-19 11:10:00,27.01,27.01,26.76,26.78,516300.0,19.5281,19.5281,19.3474,19.3618,516300.0
2010-05-19 11:20:00,26.78,26.78,26.51,26.57,743300.0,19.3618,19.3618,19.1666,19.21,743300.0
2010-05-19 11:30:00,26.56,26.71,26.5,26.61,446400.0,19.2028,19.3112,19.1594,19.2389,446400.0
2010-05-19 11:40:00,26.62,26.63,26.42,26.43,357200.0,19.2462,19.2534,19.1016,19.1088,357200.0
2010-05-19 11:50:00,26.42,26.66,26.41,26.66,729000.0,19.1016,19.2751,19.0943,19.2751,729000.0
2010-05-19 12:00:00,26.65,26.71,26.59,26.69,303600.0,19.2679,19.3112,19.2245,19.2968,303600.0
2010-05-19 12:10:00,26.69,26.76,26.63,26.73,404900.0,19.2968,19.3474,19.2534,19.3257,404900.0
2010-05-19 12:20:00,26.74,26.97,26.71,26.84,518700.0,19.3329,19.4992,19.3112,19.4052,518700.0
2010-05-19 12:30:00,26.84,26.9,26.68,26.86,843700.0,19.4052,19.4486,19.2895,19.4197,843700.0
2010-05-19 12:40:00,26.85,26.86,26.67,26.67,276100.0,19.4125,19.4197,19.2823,19.2823,276100.0
2010-05-19 12:50:00,26.68,27.0,26.66,27.0,600800.0,19.2895,19.5209,19.2751,19.5209,600800.0
2010-05-19 13:00:00,26.99,27.08,26.89,27.08,686900.0,19.5137,19.5787,19.4414,19.5787,686900.0
2010-05-19 13:10:00,27.07,27.08,26.86,26.91,284500.0,19.5715,19.5787,19.4197,19.4558,284500.0
2010-05-19 13:20:00,26.91,27.05,26.9,26.96,487300.0,19.4558,19.5571,19.4486,19.492,487300.0
2010-05-19 13:30:00,26.95,26.97,26.87,26.94,373900.0,19.4848,19.4992,19.4269,19.4775,373900.0
2010-05-19 13:40:00,26.94,27.04,26.93,27.0,511800.0,19.4775,19.5498,19.4703,19.5209,511800.0
2010-05-19 13:50:00,27.01,27.02,26.87,26.96,271000.0,19.5281,19.5354,19.4269,19.492,271000.0
2010-05-19 14:00:00,26.95,27.11,26.92,27.0,477600.0,19.4848,19.6004,19.4631,19.5209,477600.0
2010-05-19 14:10:00,27.0,27.05,26.91,26.93,271300.0,19.5209,19.5571,19.4558,19.4703,271300.0
2010-05-19 14:20:00,26.93,26.98,26.84,26.94,299700.0,19.4703,19.5064,19.4052,19.4775,299700.0
2010-05-19 14:30:00,26.94,26.99,26.88,26.92,323800.0,19.4775,19.5137,19.4341,19.4631,323800.0
2010-05-19 14:40:00,26.92,27.16,26.9,27.15,452400.0,19.4631,19.6366,19.4486,19.6294,452400.0
2010-05-19 14:50:00,27.15,27.16,26.92,26.98,390600.0,19.6294,19.6366,19.4631,19.5064,390600.0
2010-05-19 15:00:00,26.98,27.02,26.78,26.8,399700.0,19.5064,19.5354,19.3618,19.3763,399700.0
2010-05-19 15:10:00,26.8,26.97,26.77,26.96,448200.0,19.3763,19.4992,19.3546,19.492,448200.0
2010-05-19 15:20:00,26.97,27.12,26.95,27.11,812000.0,19.4992,19.6077,19.4848,19.6004,812000.0
2010-05-19 15:30:00,27.11,27.2,27.0,27.19,622700.0,19.6004,19.6655,19.5209,19.6583,622700.0
2010-05-19 15:40:00,27.19,27.22,27.05,27.08,1030400.0,19.6583,19.68,19.5571,19.5787,1030400.0
2010-05-19 15:50:00,27.08,27.13,27.04,27.04,1126700.0,19.5787,19.6149,19.5498,19.5498,1126700.0
2010-05-20 09:30:00,26.4,26.59,26.26,26.43,586700.0,19.0871,19.2245,18.9859,19.1088,586700.0
2010-05-20 09:40:00,26.44,26.46,26.27,26.42,772100.0,19.116,19.1305,18.9931,19.1016,772100.0
2010-05-20 09:50:00,26.41,26.53,26.34,26.34,533500.0,19.0943,19.1811,19.0437,19.0437,533500.0
2010-05-20 10:00:00,26.35,26.48,26.25,26.42,665000.0,19.051,19.1449,18.9787,19.1016,665000.0
2010-05-20 10:10:00,26.42,26.45,26.19,26.22,959000.0,19.1016,19.1233,18.9353,18.957,959000.0
2010-05-20 10:20:00,26.21,26.22,26.06,26.21,1088000.0,18.9497,18.957,18.8413,18.9497,1088000.0
2010-05-20 10:30:00,26.22,26.41,26.2,26.22,655700.0,18.957,19.0943,18.9425,18.957,655700.0
2010-05-20 10:40:00,26.21,26.22,26.11,26.13,998800.0,18.9497,18.957,18.8774,18.8919,998800.0
2010-05-20 10:50:00,26.12,26.2,26.07,26.1,1021700.0,18.8847,18.9425,18.8485,18.8702,1021700.0
2010-05-20 11:00:00,26.11,26.25,26.07,26.18,468700.0,18.8774,18.9787,18.8485,18.928,468700.0
2010-05-20 11:10:00,26.18,26.2,25.95,25.97,565900.0,18.928,18.9425,18.7618,18.7762,565900.0
2010-05-20 11:20:00,25.97,26.23,25.95,26.23,653000.0,18.7762,18.9642,18.7618,18.9642,653000.0
2010-05-20 11:30:00,26.22,26.26,26.11,26.22,394900.0,18.957,18.9859,18.8774,18.957,394900.0
2010-05-20 11:40:00,26.21,26.26,26.16,26.23,513000.0,18.9497,18.9859,18.9136,18.9642,513000.0
2010-05-20 11:50:00,26.22,26.27,26.15,26.18,479300.0,18.957,18.9931,18.9064,18.928,479300.0
2010-05-20 12:00:00,26.18,26.21,26.09,26.19,246900.0,18.928,18.9497,18.863,18.9353,246900.0
2010-05-20 12:10:00,26.18,26.19,25.99,26.02,615300.0,18.928,18.9353,18.7907,18.8124,615300.0
2010-05-20 12:20:00,26.02,26.09,25.96,25.99,424900.0,18.8124,18.863,18.769,18.7907,424900.0
2010-05-20 12:30:00,25.99,26.05,25.95,26.02,456600.0,18.7907,18.8341,18.7618,18.8124,456600.0
2010-05-20 12:40:00,26.02,26.04,25.93,25.95,253100.0,18.8124,18.8268,18.7473,18.7618,253100.0
2010-05-20 12:50:00,25.94,25.95,25.68,25.71,903300.0,18.7545,18.7618,18.5666,18.5882,903300.0
2010-05-20 13:00:00,25.71,25.89,25.67,25.89,519500.0,18.5882,18.7184,18.5593,18.7184,519500.0
2010-05-20 13:10:00,25.89,25.99,25.86,25.99,445900.0,18.7184,18.7907,18.6967,18.7907,445900.0
2010-05-20 13:20:00,25.99,26.28,25.95,26.18,700800.0,18.7907,19.0003,18.7618,18.928,700800.0
2010-05-20 13:30:00,26.18,26.29,26.07,26.07,491000.0,18.928,19.0076,18.8485,18.8485,491000.0
2010-05-20 13:40:00,26.07,26.26,26.07,26.18,418000.0,18.8485,18.9859,18.8485,18.928,418000.0
2010-05-20 13:50:00,26.19,26.22,26.06,26.11,480400.0,18.9353,18.957,18.8413,18.8774,480400.0
2010-05-20 14:00:00,26.11,26.13,25.89,26.02,597100.0,18.8774,18.8919,18.7184,18.8124,597100.0
2010-05-20 14:10:00,26.02,26.25,26.02,26.24,280700.0,18.8124,18.9787,18.8124,18.9714,280700.0
2010-05-20 14:20:00,26.24,26.34,26.12,26.16,475700.0,18.9714,19.0437,18.8847,18.9136,475700.0
2010-05-20 14:30:00,26.16,26.32,26.08,26.26,585400.0,18.9136,19.0293,18.8557,18.9859,585400.0
2010-05-20 14:40:00,26.27,26.35,26.17,26.29,695000.0,18.9931,19.051,18.9208,19.0076,695000.0
2010-05-20 14:50:00,26.29,26.42,26.15,26.19,718900.0,19.0076,19.1016,18.9064,18.9353,718900.0
2010-05-20 15:00:00,26.2,26.28,26.09,26.17,688800.0,18.9425,19.0003,18.863,18.9208,688800.0
2010-05-20 15:10:00,26.18,26.19,26.03,26.14,463500.0,18.928,18.9353,18.8196,18.8991,463500.0
2010-05-20 15:20:00,26.15,26.3,26.09,26.13,666500.0,18.9064,19.0148,18.863,18.8919,666500.0
2010-05-20 15:30:00,26.13,26.2,26.05,26.07,730500.0,18.8919,18.9425,18.8341,18.8485,730500.0
2010-05-20 15:40:00,26.07,26.1,25.83,25.94,937800.0,18.8485,18.8702,18.675,18.7545,937800.0
2010-05-20 15:50:00,25.94,25.95,25.64,25.65,1865000.0,18.7545,18.7618,18.5376,18.5449,1865000.0
2010-05-21 09:30:00,25.08,25.95,25.02,25.94,3608300.0,18.1328,18.7618,18.0894,18.7545,3608300.0
2010-05-21 09:40:00,25.94,26.2,25.72,26.17,1569200.0,18.7545,18.9425,18.5955,18.9208,1569200.0
2010-05-21 09:50:00,26.17,26.45,26.0,26.43,1412600.0,18.9208,19.1233,18.7979,19.1088,1412600.0
2010-05-21 10:00:00,26.42,26.71,26.4,26.56,1499700.0,19.1016,19.3112,19.0871,19.2028,1499700.0
2010-05-21 10:10:00,26.56,26.66,26.46,26.62,1194200.0,19.2028,19.2751,19.1305,19.2462,1194200.0
2010-05-21 10:20:00,26.62,26.67,26.31,26.4,653100.0,19.2462,19.2823,19.022,19.0871,653100.0
2010-05-21 10:30:00,26.41,26.59,26.34,26.52,822400.0,19.0943,19.2245,19.0437,19.1739,822400.0
2010-05-21 10:40:00,26.52,26.68,26.48,26.54,625200.0,19.1739,19.2895,19.1449,19.1883,625200.0
2010-05-21 10:50:00,26.54,26.72,26.48,26.66,684900.0,19.1883,19.3185,19.1449,19.2751,684900.0
2010-05-21 11:00:00,26.65,26.92,26.65,26.82,717000.0,19.2679,19.4631,19.2679,19.3908,717000.0
2010-05-21 11:10:00,26.82,26.96,26.77,26.95,541500.0,19.3908,19.492,19.3546,19.4848,541500.0
2010-05-21 11:20:00,26.95,27.07,26.92,27.04,744800.0,19.4848,19.5715,19.4631,19.5498,744800.0
2010-05-21 11:30:00,27.04,27.06,26.89,27.05,463800.0,19.5498,19.5643,19.4414,19.5571,463800.0
2010-05-21 11:40:00,27.06,27.2,27.02,27.05,652900.0,19.5643,19.6655,19.5354,19.5571,652900.0
2010-05-21 11:50:00,27.06,27.27,27.05,27.13,965500.0,19.5643,19.7161,19.5571,19.6149,965500.0
2010-05-21 12:00:00,27.13,27.14,26.97,27.0,683900.0,19.6149,19.6221,19.4992,19.5209,683900.0
2010-05-21 12:10:00,27.0,27.05,26.94,27.0,519500.0,19.5209,19.5571,19.4775,19.5209,519500.0
2010-05-21 12:20:00,27.0,27.02,26.93,26.93,473600.0,19.5209,19.5354,19.4703,19.4703,473600.0
2010-05-21 12:30:00,26.93,26.95,26.8,26.87,515600.0,19.4703,19.4848,19.3763,19.4269,515600.0
2010-05-21 12:40:00,26.87,26.89,26.75,26.75,435600.0,19.4269,19.4414,19.3402,19.3402,435600.0
2010-05-21 12:50:00,26.75,26.89,26.75,26.77,258700.0,19.3402,19.4414,19.3402,19.3546,258700.0
2010-05-21 13:00:00,26.77,26.83,26.72,26.83,403900.0,19.3546,19.398,19.3185,19.398,403900.0
2010-05-21 13:10:00,26.84,26.92,26.82,26.84,367400.0,19.4052,19.4631,19.3908,19.4052,367400.0
2010-05-21 13:20:00,26.85,26.88,26.66,26.74,469200.0,19.4125,19.4341,19.2751,19.3329,469200.0
2010-05-21 13:30:00,26.74,26.9,26.74,26.83,330600.0,19.3329,19.4486,19.3329,19.398,330600.0
2010-05-21 13:40:00,26.83,26.91,26.83,26.86,294300.0,19.398,19.4558,19.398,19.4197,294300.0
2010-05-21 13:50:00,26.87,26.93,26.87,26.91,299900.0,19.4269,19.4703,19.4269,19.4558,299900.0
2010-05-21 14:00:00,26.92,26.99,26.79,26.85,470500.0,19.4631,19.5137,19.3691,19.4125,470500.0
2010-05-21 14:10:00,26.85,26.89,26.69,26.77,466100.0,19.4125,19.4414,19.2968,19.3546,466100.0
2010-05-21 14:20:00,26.77,26.78,26.69,26.78,366100.0,19.3546,19.3618,19.2968,19.3618,366100.0
2010-05-21 14:30:00,26.78,26.87,26.77,26.78,421400.0,19.3618,19.4269,19.3546,19.3618,421400.0
2010-05-21 14:40:00,26.79,26.82,26.63,26.72,670800.0,19.3691,19.3908,19.2534,19.3185,670800.0
2010-05-21 14:50:00,26.72,26.76,26.63,26.76,480900.0,19.3185,19.3474,19.2534,19.3474,480900.0
2010-05-21 15:00:00,26.76,26.84,26.7,26.71,749900.0,19.3474,19.4052,19.304,19.3112,749900.0
2010-05-21 15:10:00,26.71,26.73,26.5,26.56,608700.0,19.3112,19.3257,19.1594,19.2028,608700.0
2010-05-21 15:20:00,26.55,26.79,26.55,26.76,886300.0,19.1956,19.3691,19.1956,19.3474,886300.0
2010-05-21 15:30:00,26.75,26.76,26.57,26.63,626900.0,19.3402,19.3474,19.21,19.2534,626900.0
2010-05-21 15:40:00,26.63,26.95,26.6,26.83,1311700.0,19.2534,19.4848,19.2317,19.398,1311700.0
2010-05-21 15:50:00,26.83,27.13,26.81,27.1,2557600.0,19.398,19.6149,19.3835,19.5932,2557600.0
2010-05-24 09:30:00,27.29,27.31,26.73,26.82,839700.0,19.7306,19.745,19.3257,19.3908,839700.0
2010-05-24 09:40:00,26.82,26.84,26.51,26.57,958400.0,19.3908,19.4052,19.1666,19.21,958400.0
2010-05-24 09:50:00,26.57,26.72,26.46,26.49,648500.0,19.21,19.3185,19.1305,19.1522,648500.0
2010-05-24 10:00:00,26.49,26.63,26.46,26.57,831500.0,19.1522,19.2534,19.1305,19.21,831500.0
2010-05-24 10:10:00,26.57,26.68,26.53,26.64,651500.0,19.21,19.2895,19.1811,19.2606,651500.0
2010-05-24 10:20:00,26.61,26.63,26.52,26.59,477200.0,19.2389,19.2534,19.1739,19.2245,477200.0
2010-05-24 10:30:00,26.59,26.72,26.54,26.68,372600.0,19.2245,19.3185,19.1883,19.2895,372600.0
2010-05-24 10:40:00,26.68,26.79,26.65,26.67,631700.0,19.2895,19.3691,19.2679,19.2823,631700.0
2010-05-24 10:50:00,26.68,26.68,26.57,26.68,345500.0,19.2895,19.2895,19.21,19.2895,345500.0
2010-05-24 11:00:00,26.68,26.8,26.63,26.75,265600.0,19.2895,19.3763,19.2534,19.3402,265600.0
2010-05-24 11:10:00,26.75,26.76,26.49,26.55,635500.0,19.3402,19.3474,19.1522,19.1956,635500.0
2010-05-24 11:20:00,26.55,26.57,26.48,26.54,332100.0,19.1956,19.21,19.1449,19.1883,332100.0
2010-05-24 11:30:00,26.53,26.68,26.51,26.64,338400.0,19.1811,19.2895,19.1666,19.2606,338400.0
2010-05-24 11:40:00,26.64,26.76,26.61,26.75,357700.0,19.2606,19.3474,19.2389,19.3402,357700.0
2010-05-24 11:50:00,26.74,26.74,26.57,26.65,308300.0,19.3329,19.3329,19.21,19.2679,308300.0
2010-05-24 12:00:00,26.65,26.72,26.59,26.65,256000.0,19.2679,19.3185,19.2245,19.2679,256000.0
2010-05-24 12:10:00,26.66,26.69,26.55,26.61,365200.0,19.2751,19.2968,19.1956,19.2389,365200.0
2010-05-24 12:20:00,26.61,26.65,26.57,26.65,312800.0,19.2389,19.2679,19.21,19.2679,312800.0
2010-05-24 12:30:00,26.65,26.67,26.51,26.52,235200.0,19.2679,19.2823,19.1666,19.1739,235200.0
2010-05-24 12:40:00,26.52,26.55,26.47,26.52,288800.0,19.1739,19.1956,19.1377,19.1739,288800.0
2010-05-24 12:50:00,26.52,26.6,26.51,26.53,161900.0,19.1739,19.2317,19.1666,19.1811,161900.0
2010-05-24 13:00:00,26.54,26.58,26.45,26.47,216700.0,19.1883,19.2172,19.1233,19.1377,216700.0
2010-05-24 13:10:00,26.47,26.53,26.38,26.44,278300.0,19.1377,19.1811,19.0726,19.116,278300.0
2010-05-24 13:20:00,26.44,26.52,26.4,26.43,354400.0,19.116,19.1739,19.0871,19.1088,354400.0
2010-05-24 13:30:00,26.44,26.5,26.33,26.34,296300.0,19.116,19.1594,19.0365,19.0437,296300.0
2010-05-24 13:40:00,26.33,26.37,26.26,26.26,448500.0,19.0365,19.0654,18.9859,18.9859,448500.0
2010-05-24 13:50:00,26.27,26.28,26.2,26.26,467700.0,18.9931,19.0003,18.9425,18.9859,467700.0
2010-05-24 14:00:00,26.26,26.28,26.19,26.23,389900.0,18.9859,19.0003,18.9353,18.9642,389900.0
2010-05-24 14:10:00,26.23,26.28,26.18,26.18,402100.0,18.9642,19.0003,18.928,18.928,402100.0
2010-05-24 14:20:00,26.19,26.26,26.14,26.19,464600.0,18.9353,18.9859,18.8991,18.9353,464600.0
2010-05-24 14:30:00,26.2,26.28,26.15,26.16,523500.0,18.9425,19.0003,18.9064,18.9136,523500.0
2010-05-24 14:40:00,26.17,26.21,26.0,26.02,589400.0,18.9208,18.9497,18.7979,18.8124,589400.0
2010-05-24 14:50:00,26.01,26.1,25.97,25.98,1021800.0,18.8051,18.8702,18.7762,18.7834,1021800.0
2010-05-24 15:00:00,25.98,26.05,25.87,25.87,794200.0,18.7834,18.8341,18.7039,18.7039,794200.0
2010-05-24 15:10:00,25.88,25.93,25.85,25.89,932300.0,18.7111,18.7473,18.6895,18.7184,932300.0
2010-05-24 15:20:00,25.89,25.98,25.87,25.89,554500.0,18.7184,18.7834,18.7039,18.7184,554500.0
2010-05-24 15:30:00,25.89,26.02,25.87,26.02,896400.0,18.7184,18.8124,18.7039,18.8124,896400.0
2010-05-24 15:40:00,26.01,26.04,25.86,25.88,1633200.0,18.8051,18.8268,18.6967,18.7111,1633200.0
2010-05-24 15:50:00,25.87,25.89,25.71,25.74,2096800.0,18.7039,18.7184,18.5882,18.6099,2096800.0
2010-05-25 09:30:00,24.85,25.37,24.76,25.19,1119000.0,17.9665,18.3424,17.9014,18.2123,1119000.0
2010-05-25 09:40:00,25.18,25.47,24.93,25.44,1141100.0,18.2051,18.4147,18.0243,18.393,1141100.0
2010-05-25 09:50:00,25.44,25.59,25.34,25.39,1073000.0,18.393,18.5015,18.3207,18.3569,1073000.0
2010-05-25 10:00:00,25.39,25.54,25.3,25.36,987000.0,18.3569,18.4653,18.2918,18.3352,987000.0
2010-05-25 10:10:00,25.35,25.6,25.29,25.48,841900.0,18.328,18.5087,18.2846,18.422,841900.0
2010-05-25 10:20:00,25.48,25.48,25.26,25.29,510300.0,18.422,18.422,18.2629,18.2846,510300.0
2010-05-25 10:30:00,25.3,25.34,25.16,25.23,853900.0,18.2918,18.3207,18.1906,18.2412,853900.0
2010-05-25 10:40:00,25.22,25.3,25.15,25.18,453800.0,18.234,18.2918,18.1834,18.2051,453800.0
2010-05-25 10:50:00,25.18,25.25,25.12,25.25,346800.0,18.2051,18.2557,18.1617,18.2557,346800.0
2010-05-25 11:00:00,25.25,25.43,25.23,25.32,641600.0,18.2557,18.3858,18.2412,18.3063,641600.0
2010-05-25 11:10:00,25.31,25.38,25.25,25.25,525700.0,18.299,18.3497,18.2557,18.2557,525700.0
2010-05-25 11:20:00,25.26,25.4,25.25,25.34,400300.0,18.2629,18.3641,18.2557,18.3207,400300.0
2010-05-25 11:30:00,25.33,25.37,25.27,25.35,420200.0,18.3135,18.3424,18.2701,18.328,420200.0
2010-05-25 11:40:00,25.34,25.38,25.26,25.35,352500.0,18.3207,18.3497,18.2629,18.328,352500.0
2010-05-25 11:50:00,25.35,25.48,25.32,25.42,392100.0,18.328,18.422,18.3063,18.3786,392100.0
2010-05-25 12:00:00,25.43,25.5,25.38,25.39,485700.0,18.3858,18.4364,18.3497,18.3569,485700.0
2010-05-25 12:10:00,25.39,25.53,25.38,25.41,380200.0,18.3569,18.4581,18.3497,18.3713,380200.0
2010-05-25 12:20:00,25.41,25.43,25.29,25.31,374900.0,18.3713,18.3858,18.2846,18.299,374900.0
2010-05-25 12:30:00,25.3,25.41,25.29,25.41,371700.0,18.2918,18.3713,18.2846,18.3713,371700.0
2010-05-25 12:40:00,25.41,25.42,25.25,25.31,356500.0,18.3713,18.3786,18.2557,18.299,356500.0
2010-05-25 12:50:00,25.32,25.44,25.3,25.37,457400.0,18.3063,18.393,18.2918,18.3424,457400.0
2010-05-25 13:00:00,25.37,25.43,25.34,25.37,478200.0,18.3424,18.3858,18.3207,18.3424,478200.0
2010-05-25 13:10:00,25.36,25.39,25.3,25.34,377200.0,18.3352,18.3569,18.2918,18.3207,377200.0
2010-05-25 13:20:00,25.34,25.41,25.32,25.38,428500.0,18.3207,18.3713,18.3063,18.3497,428500.0
2010-05-25 13:30:00,25.38,25.4,25.19,25.21,384000.0,18.3497,18.3641,18.2123,18.2267,384000.0
2010-05-25 13:40:00,25.21,25.27,25.16,25.26,409000.0,18.2267,18.2701,18.1906,18.2629,409000.0
2010-05-25 13:50:00,25.26,25.34,25.21,25.26,295600.0,18.2629,18.3207,18.2267,18.2629,295600.0
2010-05-25 14:00:00,25.26,25.37,25.2,25.34,417300.0,18.2629,18.3424,18.2195,18.3207,417300.0
2010-05-25 14:10:00,25.34,25.42,25.32,25.42,331000.0,18.3207,18.3786,18.3063,18.3786,331000.0
2010-05-25 14:20:00,25.42,25.43,25.3,25.34,542000.0,18.3786,18.3858,18.2918,18.3207,542000.0
2010-05-25 14:30:00,25.34,25.41,25.26,25.31,767200.0,18.3207,18.3713,18.2629,18.299,767200.0
2010-05-25 14:40:00,25.31,25.74,25.3,25.73,1056900.0,18.299,18.6099,18.2918,18.6027,1056900.0
2010-05-25 14:50:00,25.73,25.75,25.61,25.65,865700.0,18.6027,18.6172,18.5159,18.5449,865700.0
2010-05-25 15:00:00,25.66,25.87,25.66,25.86,907400.0,18.5521,18.7039,18.5521,18.6967,907400.0
2010-05-25 15:10:00,25.85,25.89,25.77,25.8,715400.0,18.6895,18.7184,18.6316,18.6533,715400.0
2010-05-25 15:20:00,25.8,26.0,25.8,25.92,860000.0,18.6533,18.7979,18.6533,18.7401,860000.0
2010-05-25 15:30:00,25.93,26.1,25.92,25.97,1180100.0,18.7473,18.8702,18.7401,18.7762,1180100.0
2010-05-25 15:40:00,25.97,26.14,25.96,26.13,1384800.0,18.7762,18.8991,18.769,18.8919,1384800.0
2010-05-25 15:50:00,26.14,26.15,26.02,26.12,1596700.0,18.8991,18.9064,18.8124,18.8847,1596700.0
2010-05-26 09:30:00,26.59,26.78,26.51,26.78,1685700.0,19.2245,19.3618,19.1666,19.3618,1685700.0
2010-05-26 09:40:00,26.78,26.97,26.77,26.92,1028600.0,19.3618,19.4992,19.3546,19.4631,1028600.0
2010-05-26 09:50:00,26.92,26.99,26.82,26.98,871700.0,19.4631,19.5137,19.3908,19.5064,871700.0
2010-05-26 10:00:00,26.97,27.06,26.83,26.83,869900.0,19.4992,19.5643,19.398,19.398,869900.0
2010-05-26 10:10:00,26.83,26.95,26.79,26.93,486700.0,19.398,19.4848,19.3691,19.4703,486700.0
2010-05-26 10:20:00,26.92,26.92,26.77,26.8,484000.0,19.4631,19.4631,19.3546,19.3763,484000.0
2010-05-26 10:30:00,26.79,26.84,26.67,26.78,628300.0,19.3691,19.4052,19.2823,19.3618,628300.0
2010-05-26 10:40:00,26.78,27.0,26.73,26.93,841600.0,19.3618,19.5209,19.3257,19.4703,841600.0
2010-05-26 10:50:00,26.93,26.97,26.83,26.94,859800.0,19.4703,19.4992,19.398,19.4775,859800.0
2010-05-26 11:00:00,26.94,26.99,26.83,26.92,756000.0,19.4775,19.5137,19.398,19.4631,756000.0
2010-05-26 11:10:00,26.92,26.93,26.76,26.84,763800.0,19.4631,19.4703,19.3474,19.4052,763800.0
2010-05-26 11:20:00,26.85,26.85,26.67,26.67,583800.0,19.4125,19.4125,19.2823,19.2823,583800.0
2010-05-26 11:30:00,26.67,26.77,26.66,26.73,249000.0,19.2823,19.3546,19.2751,19.3257,249000.0
2010-05-26 11:40:00,26.73,26.76,26.59,26.67,427000.0,19.3257,19.3474,19.2245,19.2823,427000.0
2010-05-26 11:50:00,26.67,26.82,26.61,26.81,408800.0,19.2823,19.3908,19.2389,19.3835,408800.0
2010-05-26 12:00:00,26.81,26.95,26.8,26.91,365000.0,19.3835,19.4848,19.3763,19.4558,365000.0
2010-05-26 12:10:00,26.91,26.92,26.81,26.86,235900.0,19.4558,19.4631,19.3835,19.4197,235900.0
2010-05-26 12:20:00,26.86,26.89,26.72,26.73,285800.0,19.4197,19.4414,19.3185,19.3257,285800.0
2010-05-26 12:30:00,26.74,26.75,26.68,26.73,239800.0,19.3329,19.3402,19.2895,19.3257,239800.0
2010-05-26 12:40:00,26.73,26.73,26.59,26.6,378300.0,19.3257,19.3257,19.2245,19.2317,378300.0
2010-05-26 12:50:00,26.59,26.75,26.58,26.74,210000.0,19.2245,19.3402,19.2172,19.3329,210000.0
2010-05-26 13:00:00,26.75,26.85,26.73,26.83,268500.0,19.3402,19.4125,19.3257,19.398,268500.0
2010-05-26 13:10:00,26.83,26.84,26.78,26.78,324200.0,19.398,19.4052,19.3618,19.3618,324200.0
2010-05-26 13:20:00,26.79,26.84,26.78,26.82,312700.0,19.3691,19.4052,19.3618,19.3908,312700.0
2010-05-26 13:30:00,26.82,26.95,26.8,26.92,155300.0,19.3908,19.4848,19.3763,19.4631,155300.0
2010-05-26 13:40:00,26.92,26.97,26.83,26.89,186300.0,19.4631,19.4992,19.398,19.4414,186300.0
2010-05-26 13:50:00,26.89,26.93,26.82,26.87,165200.0,19.4414,19.4703,19.3908,19.4269,165200.0
2010-05-26 14:00:00,26.87,26.89,26.79,26.87,270200.0,19.4269,19.4414,19.3691,19.4269,270200.0
2010-05-26 14:10:00,26.88,26.94,26.86,26.92,475000.0,19.4341,19.4775,19.4197,19.4631,475000.0
2010-05-26 14:20:00,26.93,27.0,26.89,26.99,1066900.0,19.4703,19.5209,19.4414,19.5137,1066900.0
2010-05-26 14:30:00,26.98,26.99,26.83,26.92,1230400.0,19.5064,19.5137,19.398,19.4631,1230400.0
2010-05-26 14:40:00,26.91,26.93,26.82,26.92,703700.0,19.4558,19.4703,19.3908,19.4631,703700.0
2010-05-26 14:50:00,26.92,26.97,26.85,26.97,608300.0,19.4631,19.4992,19.4125,19.4992,608300.0
2010-05-26 15:00:00,26.97,27.05,26.89,26.93,824100.0,19.4992,19.5571,19.4414,19.4703,824100.0
2010-05-26 15:10:00,26.93,27.08,26.92,26.97,864000.0,19.4703,19.5787,19.4631,19.4992,864000.0
2010-05-26 15:20:00,26.96,27.02,26.63,26.75,1568500.0,19.492,19.5354,19.2534,19.3402,1568500.0
2010-05-26 15:30:00,26.75,26.76,26.6,26.72,2038400.0,19.3402,19.3474,19.2317,19.3185,2038400.0
2010-05-26 15:40:00,26.73,26.83,26.61,26.64,1535300.0,19.3257,19.398,19.2389,19.2606,1535300.0
2010-05-26 15:50:00,26.64,26.67,26.5,26.52,2223900.0,19.2606,19.2823,19.1594,19.1739,2223900.0
2010-05-27 09:30:00,27.07,27.19,26.72,26.89,628000.0,19.5715,19.6583,19.3185,19.4414,628000.0
2010-05-27 09:40:00,26.89,27.18,26.87,27.17,619800.0,19.4414,19.651,19.4269,19.6438,619800.0
2010-05-27 09:50:00,27.18,27.22,27.13,27.17,734100.0,19.651,19.68,19.6149,19.6438,734100.0
2010-05-27 10:00:00,27.17,27.18,27.07,27.15,603700.0,19.6438,19.651,19.5715,19.6294,603700.0
2010-05-27 10:10:00,27.16,27.34,27.13,27.31,723700.0,19.6366,19.7667,19.6149,19.745,723700.0
2010-05-27 10:20:00,27.3,27.4,27.24,27.39,365900.0,19.7378,19.8101,19.6944,19.8029,365900.0
2010-05-27 10:30:00,27.38,27.45,27.32,27.33,552400.0,19.7956,19.8463,19.7523,19.7595,552400.0
2010-05-27 10:40:00,27.33,27.37,27.24,27.27,507700.0,19.7595,19.7884,19.6944,19.7161,507700.0
2010-05-27 10:50:00,27.26,27.39,27.25,27.29,472200.0,19.7089,19.8029,19.7017,19.7306,472200.0
2010-05-27 11:00:00,27.29,27.35,27.26,27.28,357300.0,19.7306,19.774,19.7089,19.7233,357300.0
2010-05-27 11:10:00,27.28,27.29,27.19,27.23,349700.0,19.7233,19.7306,19.6583,19.6872,349700.0
2010-05-27 11:20:00,27.23,27.36,27.22,27.34,396500.0,19.6872,19.7812,19.68,19.7667,396500.0
2010-05-27 11:30:00,27.35,27.42,27.24,27.24,299800.0,19.774,19.8246,19.6944,19.6944,299800.0
2010-05-27 11:40:00,27.24,27.32,27.23,27.3,172000.0,19.6944,19.7523,19.6872,19.7378,172000.0
2010-05-27 11:50:00,27.29,27.37,27.28,27.37,192800.0,19.7306,19.7884,19.7233,19.7884,192800.0
2010-05-27 12:00:00,27.37,27.37,27.28,27.3,341700.0,19.7884,19.7884,19.7233,19.7378,341700.0
2010-05-27 12:10:00,27.3,27.35,27.27,27.28,390200.0,19.7378,19.774,19.7161,19.7233,390200.0
2010-05-27 12:20:00,27.28,27.31,27.23,27.26,360000.0,19.7233,19.745,19.6872,19.7089,360000.0
2010-05-27 12:30:00,27.25,27.3,27.22,27.24,339900.0,19.7017,19.7378,19.68,19.6944,339900.0
2010-05-27 12:40:00,27.24,27.26,27.18,27.24,230400.0,19.6944,19.7089,19.651,19.6944,230400.0
2010-05-27 12:50:00,27.24,27.25,27.11,27.11,350000.0,19.6944,19.7017,19.6004,19.6004,350000.0
2010-05-27 13:00:00,27.11,27.14,27.05,27.09,328800.0,19.6004,19.6221,19.5571,19.586,328800.0
2010-05-27 13:10:00,27.11,27.17,27.08,27.14,225400.0,19.6004,19.6438,19.5787,19.6221,225400.0
2010-05-27 13:20:00,27.15,27.28,27.15,27.26,211100.0,19.6294,19.7233,19.6294,19.7089,211100.0
2010-05-27 13:30:00,27.25,27.3,27.23,27.25,296600.0,19.7017,19.7378,19.6872,19.7017,296600.0
2010-05-27 13:40:00,27.24,27.29,27.24,27.29,237600.0,19.6944,19.7306,19.6944,19.7306,237600.0
2010-05-27 13:50:00,27.29,27.29,27.22,27.23,333100.0,19.7306,19.7306,19.68,19.6872,333100.0
2010-05-27 14:00:00,27.23,27.35,27.22,27.33,280300.0,19.6872,19.774,19.68,19.7595,280300.0
2010-05-27 14:10:00,27.33,27.42,27.32,27.4,302400.0,19.7595,19.8246,19.7523,19.8101,302400.0
2010-05-27 14:20:00,27.41,27.48,27.41,27.44,417600.0,19.8173,19.8679,19.8173,19.839,417600.0
2010-05-27 14:30:00,27.44,27.5,27.41,27.49,407600.0,19.839,19.8824,19.8173,19.8752,407600.0
2010-05-27 14:40:00,27.48,27.5,27.4,27.48,214600.0,19.8679,19.8824,19.8101,19.8679,214600.0
2010-05-27 14:50:00,27.48,27.51,27.35,27.48,433900.0,19.8679,19.8896,19.774,19.8679,433900.0
2010-05-27 15:00:00,27.47,27.54,27.44,27.51,348100.0,19.8607,19.9113,19.839,19.8896,348100.0
2010-05-27 15:10:00,27.51,27.59,27.46,27.55,358400.0,19.8896,19.9475,19.8535,19.9186,358400.0
2010-05-27 15:20:00,27.54,27.56,27.39,27.46,614400.0,19.9113,19.9258,19.8029,19.8535,614400.0
2010-05-27 15:30:00,27.46,27.54,27.44,27.47,409200.0,19.8535,19.9113,19.839,19.8607,409200.0
2010-05-27 15:40:00,27.46,27.58,27.45,27.56,571200.0,19.8535,19.9402,19.8463,19.9258,571200.0
2010-05-27 15:50:00,27.56,27.7,27.53,27.67,1693900.0,19.9258,20.027,19.9041,20.0053,1693900.0
2010-05-28 09:30:00,27.57,27.6,27.18,27.28,995500.0,19.933,19.9547,19.651,19.7233,995500.0
2010-05-28 09:40:00,27.29,27.5,27.25,27.41,548100.0,19.7306,19.8824,19.7017,19.8173,548100.0
2010-05-28 09:50:00,27.42,27.54,27.27,27.51,456900.0,19.8246,19.9113,19.7161,19.8896,456900.0
2010-05-28 10:00:00,27.51,27.61,27.45,27.54,348000.0,19.8896,19.9619,19.8463,19.9113,348000.0
2010-05-28 10:10:00,27.54,27.75,27.52,27.68,517600.0,19.9113,20.0632,19.8969,20.0125,517600.0
2010-05-28 10:20:00,27.67,27.71,27.47,27.47,274100.0,20.0053,20.0342,19.8607,19.8607,274100.0
2010-05-28 10:30:00,27.47,27.57,27.44,27.46,299000.0,19.8607,19.933,19.839,19.8535,299000.0
2010-05-28 10:40:00,27.47,27.48,27.28,27.3,337900.0,19.8607,19.8679,19.7233,19.7378,337900.0
2010-05-28 10:50:00,27.3,27.34,27.16,27.34,596000.0,19.7378,19.7667,19.6366,19.7667,596000.0
2010-05-28 11:00:00,27.35,27.4,27.23,27.24,239800.0,19.774,19.8101,19.6872,19.6944,239800.0
2010-05-28 11:10:00,27.24,27.27,27.08,27.11,424700.0,19.6944,19.7161,19.5787,19.6004,424700.0
2010-05-28 11:20:00,27.11,27.16,27.02,27.16,393900.0,19.6004,19.6366,19.5354,19.6366,393900.0
2010-05-28 11:30:00,27.16,27.27,27.15,27.2,255400.0,19.6366,19.7161,19.6294,19.6655,255400.0
2010-05-28 11:40:00,27.2,27.3,27.17,27.29,266800.0,19.6655,19.7378,19.6438,19.7306,266800.0
2010-05-28 11:50:00,27.29,27.29,27.23,27.25,132900.0,19.7306,19.7306,19.6872,19.7017,132900.0
2010-05-28 12:00:00,27.25,27.3,27.23,27.3,169300.0,19.7017,19.7378,19.6872,19.7378,169300.0
2010-05-28 12:10:00,27.29,27.38,27.29,27.31,212600.0,19.7306,19.7956,19.7306,19.745,212600.0
2010-05-28 12:20:00,27.31,27.32,27.21,27.23,99800.0,19.745,19.7523,19.6727,19.6872,99800.0
2010-05-28 12:30:00,27.22,27.28,27.02,27.05,430400.0,19.68,19.7233,19.5354,19.5571,430400.0
2010-05-28 12:40:00,27.04,27.14,26.92,27.1,767700.0,19.5498,19.6221,19.4631,19.5932,767700.0
2010-05-28 12:50:00,27.1,27.2,27.06,27.1,430600.0,19.5932,19.6655,19.5643,19.5932,430600.0
2010-05-28 13:00:00,27.11,27.2,27.09,27.11,203400.0,19.6004,19.6655,19.586,19.6004,203400.0
2010-05-28 13:10:00,27.1,27.18,27.08,27.17,130200.0,19.5932,19.651,19.5787,19.6438,130200.0
2010-05-28 13:20:00,27.17,27.18,27.11,27.13,102000.0,19.6438,19.651,19.6004,19.6149,102000.0
2010-05-28 13:30:00,27.13,27.16,27.07,27.12,138400.0,19.6149,19.6366,19.5715,19.6077,138400.0
2010-05-28 13:40:00,27.11,27.12,26.98,27.02,142100.0,19.6004,19.6077,19.5064,19.5354,142100.0
2010-05-28 13:50:00,27.01,27.04,26.92,26.93,295900.0,19.5281,19.5498,19.4631,19.4703,295900.0
2010-05-28 14:00:00,26.92,26.96,26.83,26.93,315300.0,19.4631,19.492,19.398,19.4703,315300.0
2010-05-28 14:10:00,26.94,27.03,26.91,26.99,236700.0,19.4775,19.5426,19.4558,19.5137,236700.0
2010-05-28 14:20:00,26.98,27.04,26.92,27.02,128100.0,19.5064,19.5498,19.4631,19.5354,128100.0
2010-05-28 14:30:00,27.02,27.12,26.98,27.11,220200.0,19.5354,19.6077,19.5064,19.6004,220200.0
2010-05-28 14:40:00,27.12,27.32,27.11,27.27,556200.0,19.6077,19.7523,19.6004,19.7161,556200.0
2010-05-28 14:50:00,27.27,27.33,27.16,27.2,240600.0,19.7161,19.7595,19.6366,19.6655,240600.0
2010-05-28 15:00:00,27.19,27.27,27.14,27.21,216500.0,19.6583,19.7161,19.6221,19.6727,216500.0
2010-05-28 15:10:00,27.21,27.31,27.21,27.28,276900.0,19.6727,19.745,19.6727,19.7233,276900.0
2010-05-28 15:20:00,27.26,27.4,27.26,27.35,413600.0,19.7089,19.8101,19.7089,19.774,413600.0
2010-05-28 15:30:00,27.35,27.41,27.29,27.3,287500.0,19.774,19.8173,19.7306,19.7378,287500.0
2010-05-28 15:40:00,27.3,27.34,27.1,27.27,717300.0,19.7378,19.7667,19.5932,19.7161,717300.0
2010-05-28 15:50:00,27.26,27.33,27.05,27.07,1217800.0,19.7089,19.7595,19.5571,19.5715,1217800.0
2010-06-01 09:30:00,26.79,27.21,26.75,27.06,513300.0,19.3691,19.6727,19.3402,19.5643,513300.0
2010-06-01 09:40:00,27.07,27.2,27.05,27.12,400400.0,19.5715,19.6655,19.5571,19.6077,400400.0
2010-06-01 09:50:00,27.11,27.13,26.84,26.91,347200.0,19.6004,19.6149,19.4052,19.4558,347200.0
2010-06-01 10:00:00,26.91,27.12,26.91,27.02,310400.0,19.4558,19.6077,19.4558,19.5354,310400.0
2010-06-01 10:10:00,27.02,27.05,26.94,27.0,314600.0,19.5354,19.5571,19.4775,19.5209,314600.0
2010-06-01 10:20:00,27.01,27.1,26.96,27.05,330200.0,19.5281,19.5932,19.492,19.5571,330200.0
2010-06-01 10:30:00,27.06,27.12,26.99,26.99,284200.0,19.5643,19.6077,19.5137,19.5137,284200.0
2010-06-01 10:40:00,26.99,27.07,26.97,27.06,276500.0,19.5137,19.5715,19.4992,19.5643,276500.0
2010-06-01 10:50:00,27.05,27.07,26.95,26.99,195900.0,19.5571,19.5715,19.4848,19.5137,195900.0
2010-06-01 11:00:00,26.99,27.0,26.9,26.91,183600.0,19.5137,19.5209,19.4486,19.4558,183600.0
2010-06-01 11:10:00,26.91,26.95,26.84,26.9,184300.0,19.4558,19.4848,19.4052,19.4486,184300.0
2010-06-01 11:20:00,26.89,26.99,26.88,26.95,154400.0,19.4414,19.5137,19.4341,19.4848,154400.0
2010-06-01 11:30:00,26.95,26.98,26.89,26.92,107300.0,19.4848,19.5064,19.4414,19.4631,107300.0
2010-06-01 11:40:00,26.92,26.92,26.75,26.82,271300.0,19.4631,19.4631,19.3402,19.3908,271300.0
2010-06-01 11:50:00,26.82,26.88,26.79,26.85,238500.0,19.3908,19.4341,19.3691,19.4125,238500.0
2010-06-01 12:00:00,26.85,26.92,26.84,26.84,215100.0,19.4125,19.4631,19.4052,19.4052,215100.0
2010-06-01 12:10:00,26.84,26.93,26.83,26.87,234600.0,19.4052,19.4703,19.398,19.4269,234600.0
2010-06-01 12:20:00,26.87,26.91,26.83,26.86,126200.0,19.4269,19.4558,19.398,19.4197,126200.0
2010-06-01 12:30:00,26.86,26.88,26.82,26.85,150100.0,19.4197,19.4341,19.3908,19.4125,150100.0
2010-06-01 12:40:00,26.85,26.88,26.8,26.83,147000.0,19.4125,19.4341,19.3763,19.398,147000.0
2010-06-01 12:50:00,26.84,26.85,26.76,26.76,107000.0,19.4052,19.4125,19.3474,19.3474,107000.0
2010-06-01 13:00:00,26.76,26.81,26.75,26.79,126400.0,19.3474,19.3835,19.3402,19.3691,126400.0
2010-06-01 13:10:00,26.8,26.93,26.79,26.9,217400.0,19.3763,19.4703,19.3691,19.4486,217400.0
2010-06-01 13:20:00,26.91,26.95,26.88,26.94,145400.0,19.4558,19.4848,19.4341,19.4775,145400.0
2010-06-01 13:30:00,26.95,26.96,26.87,26.9,181300.0,19.4848,19.492,19.4269,19.4486,181300.0
2010-06-01 13:40:00,26.89,26.91,26.83,26.87,166700.0,19.4414,19.4558,19.398,19.4269,166700.0
2010-06-01 13:50:00,26.88,26.88,26.77,26.79,121200.0,19.4341,19.4341,19.3546,19.3691,121200.0
2010-06-01 14:00:00,26.78,26.79,26.69,26.7,396800.0,19.3618,19.3691,19.2968,19.304,396800.0
2010-06-01 14:10:00,26.71,26.77,26.66,26.74,226800.0,19.3112,19.3546,19.2751,19.3329,226800.0
2010-06-01 14:20:00,26.74,26.82,26.71,26.8,146300.0,19.3329,19.3908,19.3112,19.3763,146300.0
2010-06-01 14:30:00,26.8,26.86,26.79,26.82,161300.0,19.3763,19.4197,19.3691,19.3908,161300.0
2010-06-01 14:40:00,26.82,26.84,26.77,26.81,138700.0,19.3908,19.4052,19.3546,19.3835,138700.0
2010-06-01 14:50:00,26.81,26.82,26.69,26.75,192800.0,19.3835,19.3908,19.2968,19.3402,192800.0
2010-06-01 15:00:00,26.76,26.78,26.69,26.7,316000.0,19.3474,19.3618,19.2968,19.304,316000.0
2010-06-01 15:10:00,26.7,26.82,26.66,26.66,325700.0,19.304,19.3908,19.2751,19.2751,325700.0
2010-06-01 15:20:00,26.66,26.7,26.51,26.57,623100.0,19.2751,19.304,19.1666,19.21,623100.0
2010-06-01 15:30:00,26.58,26.58,26.51,26.52,747800.0,19.2172,19.2172,19.1666,19.1739,747800.0
2010-06-01 15:40:00,26.53,26.53,26.32,26.34,1095400.0,19.1811,19.1811,19.0293,19.0437,1095400.0
2010-06-01 15:50:00,26.33,26.34,26.08,26.12,2428000.0,19.0365,19.0437,18.8557,18.8847,2428000.0
2010-06-02 09:30:00,26.38,26.44,26.17,26.27,535300.0,19.0726,19.116,18.9208,18.9931,535300.0
2010-06-02 09:40:00,26.27,26.36,26.22,26.36,656100.0,18.9931,19.0582,18.957,19.0582,656100.0
2010-06-02 09:50:00,26.36,26.39,26.22,26.38,345100.0,19.0582,19.0799,18.957,19.0726,345100.0
2010-06-02 10:00:00,26.38,26.47,26.31,26.42,314700.0,19.0726,19.1377,19.022,19.1016,314700.0
2010-06-02 10:10:00,26.42,26.48,26.32,26.47,214900.0,19.1016,19.1449,19.0293,19.1377,214900.0
2010-06-02 10:20:00,26.46,26.55,26.44,26.44,287900.0,19.1305,19.1956,19.116,19.116,287900.0
2010-06-02 10:30:00,26.45,26.59,26.45,26.56,262600.0,19.1233,19.2245,19.1233,19.2028,262600.0
2010-06-02 10:40:00,26.55,26.58,26.49,26.52,242500.0,19.1956,19.2172,19.1522,19.1739,242500.0
2010-06-02 10:50:00,26.51,26.72,26.51,26.68,689000.0,19.1666,19.3185,19.1666,19.2895,689000.0
2010-06-02 11:00:00,26.68,26.85,26.65,26.82,432800.0,19.2895,19.4125,19.2679,19.3908,432800.0
2010-06-02 11:10:00,26.82,26.87,26.75,26.79,400000.0,19.3908,19.4269,19.3402,19.3691,400000.0
2010-06-02 11:20:00,26.79,26.95,26.79,26.85,346300.0,19.3691,19.4848,19.3691,19.4125,346300.0
2010-06-02 11:30:00,26.84,26.95,26.79,26.89,347400.0,19.4052,19.4848,19.3691,19.4414,347400.0
2010-06-02 11:40:00,26.89,27.04,26.89,26.97,336200.0,19.4414,19.5498,19.4414,19.4992,336200.0
2010-06-02 11:50:00,26.97,27.04,26.93,26.96,189500.0,19.4992,19.5498,19.4703,19.492,189500.0
2010-06-02 12:00:00,26.97,27.03,26.96,27.0,133000.0,19.4992,19.5426,19.492,19.5209,133000.0
2010-06-02 12:10:00,27.01,27.01,26.91,26.94,184000.0,19.5281,19.5281,19.4558,19.4775,184000.0
2010-06-02 12:20:00,26.94,26.94,26.87,26.88,137500.0,19.4775,19.4775,19.4269,19.4341,137500.0
2010-06-02 12:30:00,26.88,26.92,26.84,26.84,205900.0,19.4341,19.4631,19.4052,19.4052,205900.0
2010-06-02 12:40:00,26.84,26.95,26.83,26.93,93600.0,19.4052,19.4848,19.398,19.4703,93600.0
2010-06-02 12:50:00,26.93,26.95,26.89,26.91,176800.0,19.4703,19.4848,19.4414,19.4558,176800.0
2010-06-02 13:00:00,26.92,26.96,26.87,26.87,103800.0,19.4631,19.492,19.4269,19.4269,103800.0
2010-06-02 13:10:00,26.87,26.91,26.82,26.85,182000.0,19.4269,19.4558,19.3908,19.4125,182000.0
2010-06-02 13:20:00,26.85,26.9,26.81,26.84,265900.0,19.4125,19.4486,19.3835,19.4052,265900.0
2010-06-02 13:30:00,26.84,26.89,26.83,26.87,93200.0,19.4052,19.4414,19.398,19.4269,93200.0
2010-06-02 13:40:00,26.88,26.93,26.83,26.84,114100.0,19.4341,19.4703,19.398,19.4052,114100.0
2010-06-02 13:50:00,26.84,26.84,26.74,26.78,103400.0,19.4052,19.4052,19.3329,19.3618,103400.0
2010-06-02 14:00:00,26.78,26.86,26.73,26.86,332700.0,19.3618,19.4197,19.3257,19.4197,332700.0
2010-06-02 14:10:00,26.86,26.86,26.76,26.76,149400.0,19.4197,19.4197,19.3474,19.3474,149400.0
2010-06-02 14:20:00,26.76,26.88,26.75,26.86,136200.0,19.3474,19.4341,19.3402,19.4197,136200.0
2010-06-02 14:30:00,26.86,26.91,26.84,26.9,171600.0,19.4197,19.4558,19.4052,19.4486,171600.0
2010-06-02 14:40:00,26.91,27.01,26.91,26.97,327600.0,19.4558,19.5281,19.4558,19.4992,327600.0
2010-06-02 14:50:00,26.97,27.07,26.97,27.03,240400.0,19.4992,19.5715,19.4992,19.5426,240400.0
2010-06-02 15:00:00,27.03,27.13,27.03,27.1,356700.0,19.5426,19.6149,19.5426,19.5932,356700.0
2010-06-02 15:10:00,27.1,27.13,27.04,27.06,221900.0,19.5932,19.6149,19.5498,19.5643,221900.0
2010-06-02 15:20:00,27.06,27.1,27.03,27.09,346300.0,19.5643,19.5932,19.5426,19.586,346300.0
2010-06-02 15:30:00,27.1,27.12,26.98,27.04,469600.0,19.5932,19.6077,19.5064,19.5498,469600.0
2010-06-02 15:40:00,27.04,27.06,26.98,27.04,472900.0,19.5498,19.5643,19.5064,19.5498,472900.0
2010-06-02 15:50:00,27.03,27.21,27.03,27.21,1327900.0,19.5426,19.6727,19.5426,19.6727,1327900.0
2010-06-03 09:30:00,27.3,27.39,27.0,27.05,503300.0,19.7378,19.8029,19.5209,19.5571,503300.0
2010-06-03 09:40:00,27.05,27.09,26.94,27.04,325900.0,19.5571,19.586,19.4775,19.5498,325900.0
2010-06-03 09:50:00,27.04,27.14,26.98,27.13,368100.0,19.5498,19.6221,19.5064,19.6149,368100.0
2010-06-03 10:00:00,27.13,27.14,26.99,27.05,310800.0,19.6149,19.6221,19.5137,19.5571,310800.0
2010-06-03 10:10:00,27.05,27.06,26.94,26.96,279600.0,19.5571,19.5643,19.4775,19.492,279600.0
2010-06-03 10:20:00,26.96,26.98,26.85,26.85,388200.0,19.492,19.5064,19.4125,19.4125,388200.0
2010-06-03 10:30:00,26.84,26.88,26.75,26.75,412500.0,19.4052,19.4341,19.3402,19.3402,412500.0
2010-06-03 10:40:00,26.76,26.86,26.71,26.86,416700.0,19.3474,19.4197,19.3112,19.4197,416700.0
2010-06-03 10:50:00,26.86,26.93,26.85,26.92,344100.0,19.4197,19.4703,19.4125,19.4631,344100.0
2010-06-03 11:00:00,26.93,26.97,26.88,26.95,207300.0,19.4703,19.4992,19.4341,19.4848,207300.0
2010-06-03 11:10:00,26.95,26.98,26.85,26.86,215100.0,19.4848,19.5064,19.4125,19.4197,215100.0
2010-06-03 11:20:00,26.86,26.88,26.74,26.75,317800.0,19.4197,19.4341,19.3329,19.3402,317800.0
2010-06-03 11:30:00,26.76,26.9,26.75,26.86,192100.0,19.3474,19.4486,19.3402,19.4197,192100.0
2010-06-03 11:40:00,26.86,26.89,26.77,26.79,215300.0,19.4197,19.4414,19.3546,19.3691,215300.0
2010-06-03 11:50:00,26.8,26.84,26.77,26.83,140100.0,19.3763,19.4052,19.3546,19.398,140100.0
2010-06-03 12:00:00,26.83,26.84,26.69,26.7,199700.0,19.398,19.4052,19.2968,19.304,199700.0
2010-06-03 12:10:00,26.71,26.73,26.64,26.71,256800.0,19.3112,19.3257,19.2606,19.3112,256800.0
2010-06-03 12:20:00,26.72,26.72,26.58,26.65,294300.0,19.3185,19.3185,19.2172,19.2679,294300.0
2010-06-03 12:30:00,26.64,26.67,26.57,26.67,235500.0,19.2606,19.2823,19.21,19.2823,235500.0
2010-06-03 12:40:00,26.67,26.67,26.6,26.62,135600.0,19.2823,19.2823,19.2317,19.2462,135600.0
2010-06-03 12:50:00,26.62,26.64,26.58,26.63,107100.0,19.2462,19.2606,19.2172,19.2534,107100.0
2010-06-03 13:00:00,26.64,26.67,26.59,26.66,195600.0,19.2606,19.2823,19.2245,19.2751,195600.0
2010-06-03 13:10:00,26.66,26.69,26.62,26.62,94400.0,19.2751,19.2968,19.2462,19.2462,94400.0
2010-06-03 13:20:00,26.62,26.67,26.62,26.67,226800.0,19.2462,19.2823,19.2462,19.2823,226800.0
2010-06-03 13:30:00,26.67,26.73,26.65,26.73,103400.0,19.2823,19.3257,19.2679,19.3257,103400.0
2010-06-03 13:40:00,26.73,26.75,26.7,26.73,394300.0,19.3257,19.3402,19.304,19.3257,394300.0
2010-06-03 13:50:00,26.72,26.74,26.69,26.7,96500.0,19.3185,19.3329,19.2968,19.304,96500.0
2010-06-03 14:00:00,26.7,26.74,26.66,26.73,119500.0,19.304,19.3329,19.2751,19.3257,119500.0
2010-06-03 14:10:00,26.73,26.84,26.73,26.82,183000.0,19.3257,19.4052,19.3257,19.3908,183000.0
2010-06-03 14:20:00,26.82,26.88,26.78,26.78,185400.0,19.3908,19.4341,19.3618,19.3618,185400.0
2010-06-03 14:30:00,26.78,26.85,26.73,26.81,215300.0,19.3618,19.4125,19.3257,19.3835,215300.0
2010-06-03 14:40:00,26.82,26.87,26.81,26.82,157900.0,19.3908,19.4269,19.3835,19.3908,157900.0
2010-06-03 14:50:00,26.83,26.89,26.78,26.82,135900.0,19.398,19.4414,19.3618,19.3908,135900.0
2010-06-03 15:00:00,26.82,26.9,26.79,26.81,202200.0,19.3908,19.4486,19.3691,19.3835,202200.0
2010-06-03 15:10:00,26.81,26.82,26.68,26.68,307400.0,19.3835,19.3908,19.2895,19.2895,307400.0
2010-06-03 15:20:00,26.69,26.89,26.68,26.87,272600.0,19.2968,19.4414,19.2895,19.4269,272600.0
2010-06-03 15:30:00,26.88,26.9,26.79,26.86,276100.0,19.4341,19.4486,19.3691,19.4197,276100.0
2010-06-03 15:40:00,26.86,26.89,26.77,26.77,338800.0,19.4197,19.4414,19.3546,19.3546,338800.0
2010-06-03 15:50:00,26.77,26.86,26.75,26.84,719500.0,19.3546,19.4197,19.3402,19.4052,719500.0
2010-06-04 09:30:00,26.25,26.48,26.2,26.45,494400.0,18.9787,19.1449,18.9425,19.1233,494400.0
2010-06-04 09:40:00,26.45,26.63,26.36,26.47,444300.0,19.1233,19.2534,19.0582,19.1377,444300.0
2010-06-04 09:50:00,26.45,26.56,26.39,26.4,221100.0,19.1233,19.2028,19.0799,19.0871,221100.0
2010-06-04 10:00:00,26.4,26.47,26.31,26.42,303000.0,19.0871,19.1377,19.022,19.1016,303000.0
2010-06-04 10:10:00,26.42,26.62,26.38,26.62,381100.0,19.1016,19.2462,19.0726,19.2462,381100.0
2010-06-04 10:20:00,26.62,26.65,26.51,26.53,386600.0,19.2462,19.2679,19.1666,19.1811,386600.0
2010-06-04 10:30:00,26.53,26.58,26.49,26.55,383900.0,19.1811,19.2172,19.1522,19.1956,383900.0
2010-06-04 10:40:00,26.55,26.58,26.47,26.52,383800.0,19.1956,19.2172,19.1377,19.1739,383800.0
2010-06-04 10:50:00,26.49,26.56,26.45,26.52,327300.0,19.1522,19.2028,19.1233,19.1739,327300.0
2010-06-04 11:00:00,26.52,26.63,26.48,26.57,188100.0,19.1739,19.2534,19.1449,19.21,188100.0
2010-06-04 11:10:00,26.57,26.58,26.4,26.4,223000.0,19.21,19.2172,19.0871,19.0871,223000.0
2010-06-04 11:20:00,26.4,26.47,26.35,26.36,320600.0,19.0871,19.1377,19.051,19.0582,320600.0
2010-06-04 11:30:00,26.36,26.48,26.34,26.45,377300.0,19.0582,19.1449,19.0437,19.1233,377300.0
2010-06-04 11:40:00,26.45,26.51,26.4,26.5,202800.0,19.1233,19.1666,19.0871,19.1594,202800.0
2010-06-04 11:50:00,26.49,26.5,26.37,26.38,140600.0,19.1522,19.1594,19.0654,19.0726,140600.0
2010-06-04 12:00:00,26.38,26.39,26.29,26.38,305200.0,19.0726,19.0799,19.0076,19.0726,305200.0
2010-06-04 12:10:00,26.39,26.49,26.39,26.43,204000.0,19.0799,19.1522,19.0799,19.1088,204000.0
2010-06-04 12:20:00,26.43,26.48,26.41,26.42,99900.0,19.1088,19.1449,19.0943,19.1016,99900.0
2010-06-04 12:30:00,26.41,26.47,26.4,26.41,176400.0,19.0943,19.1377,19.0871,19.0943,176400.0
2010-06-04 12:40:00,26.42,26.42,26.36,26.41,182500.0,19.1016,19.1016,19.0582,19.0943,182500.0
2010-06-04 12:50:00,26.41,26.49,26.41,26.49,194000.0,19.0943,19.1522,19.0943,19.1522,194000.0
2010-06-04 13:00:00,26.49,26.49,26.44,26.47,160800.0,19.1522,19.1522,19.116,19.1377,160800.0
2010-06-04 13:10:00,26.47,26.49,26.33,26.38,235600.0,19.1377,19.1522,19.0365,19.0726,235600.0
2010-06-04 13:20:00,26.38,26.44,26.31,26.43,297000.0,19.0726,19.116,19.022,19.1088,297000.0
2010-06-04 13:30:00,26.42,26.44,26.31,26.32,174500.0,19.1016,19.116,19.022,19.0293,174500.0
2010-06-04 13:40:00,26.32,26.4,26.3,26.31,241200.0,19.0293,19.0871,19.0148,19.022,241200.0
2010-06-04 13:50:00,26.32,26.35,26.28,26.29,293200.0,19.0293,19.051,19.0003,19.0076,293200.0
2010-06-04 14:00:00,26.3,26.33,26.25,26.27,253900.0,19.0148,19.0365,18.9787,18.9931,253900.0
2010-06-04 14:10:00,26.26,26.32,26.23,26.26,265700.0,18.9859,19.0293,18.9642,18.9859,265700.0
2010-06-04 14:20:00,26.26,26.34,26.22,26.27,271400.0,18.9859,19.0437,18.957,18.9931,271400.0
2010-06-04 14:30:00,26.27,26.31,26.2,26.21,218700.0,18.9931,19.022,18.9425,18.9497,218700.0
2010-06-04 14:40:00,26.2,26.24,26.1,26.11,404700.0,18.9425,18.9714,18.8702,18.8774,404700.0
2010-06-04 14:50:00,26.1,26.16,26.03,26.06,569400.0,18.8702,18.9136,18.8196,18.8413,569400.0
2010-06-04 15:00:00,26.05,26.19,26.05,26.15,590200.0,18.8341,18.9353,18.8341,18.9064,590200.0
2010-06-04 15:10:00,26.15,26.18,26.03,26.11,429900.0,18.9064,18.928,18.8196,18.8774,429900.0
2010-06-04 15:20:00,26.11,26.16,26.04,26.05,460600.0,18.8774,18.9136,18.8268,18.8341,460600.0
2010-06-04 15:30:00,26.04,26.1,26.02,26.06,722200.0,18.8268,18.8702,18.8124,18.8413,722200.0
2010-06-04 15:40:00,26.07,26.08,25.98,26.05,1393900.0,18.8485,18.8557,18.7834,18.8341,1393900.0
2010-06-04 15:50:00,26.04,26.06,25.94,26.02,2579100.0,18.8268,18.8413,18.7545,18.8124,2579100.0
2010-06-07 09:30:00,26.16,26.35,25.91,26.03,618800.0,18.9136,19.051,18.7328,18.8196,618800.0
2010-06-07 09:40:00,26.03,26.04,25.82,25.98,627000.0,18.8196,18.8268,18.6678,18.7834,627000.0
2010-06-07 09:50:00,25.98,26.1,25.93,26.03,295500.0,18.7834,18.8702,18.7473,18.8196,295500.0
2010-06-07 10:00:00,26.03,26.14,25.95,26.14,293400.0,18.8196,18.8991,18.7618,18.8991,293400.0
2010-06-07 10:10:00,26.12,26.16,26.01,26.02,266000.0,18.8847,18.9136,18.8051,18.8124,266000.0
2010-06-07 10:20:00,26.02,26.08,25.93,25.98,340500.0,18.8124,18.8557,18.7473,18.7834,340500.0
2010-06-07 10:30:00,25.98,25.99,25.76,25.76,454400.0,18.7834,18.7907,18.6244,18.6244,454400.0
2010-06-07 10:40:00,25.76,25.79,25.61,25.68,349800.0,18.6244,18.6461,18.5159,18.5666,349800.0
2010-06-07 10:50:00,25.69,25.73,25.55,25.59,330000.0,18.5738,18.6027,18.4726,18.5015,330000.0
2010-06-07 11:00:00,25.59,25.79,25.59,25.77,335400.0,18.5015,18.6461,18.5015,18.6316,335400.0
2010-06-07 11:10:00,25.77,25.79,25.65,25.76,341800.0,18.6316,18.6461,18.5449,18.6244,341800.0
2010-06-07 11:20:00,25.77,25.89,25.72,25.85,174600.0,18.6316,18.7184,18.5955,18.6895,174600.0
2010-06-07 11:30:00,25.86,25.9,25.81,25.86,120700.0,18.6967,18.7256,18.6605,18.6967,120700.0
2010-06-07 11:40:00,25.86,25.94,25.8,25.82,120300.0,18.6967,18.7545,18.6533,18.6678,120300.0
2010-06-07 11:50:00,25.82,25.85,25.77,25.85,99400.0,18.6678,18.6895,18.6316,18.6895,99400.0
2010-06-07 12:00:00,25.85,25.95,25.8,25.91,148400.0,18.6895,18.7618,18.6533,18.7328,148400.0
2010-06-07 12:10:00,25.92,25.94,25.8,25.84,184700.0,18.7401,18.7545,18.6533,18.6822,184700.0
2010-06-07 12:20:00,25.84,25.91,25.74,25.75,204600.0,18.6822,18.7328,18.6099,18.6172,204600.0
2010-06-07 12:30:00,25.75,25.76,25.72,25.74,153500.0,18.6172,18.6244,18.5955,18.6099,153500.0
2010-06-07 12:40:00,25.74,25.77,25.65,25.67,483800.0,18.6099,18.6316,18.5449,18.5593,483800.0
2010-06-07 12:50:00,25.67,25.73,25.66,25.68,196000.0,18.5593,18.6027,18.5521,18.5666,196000.0
2010-06-07 13:00:00,25.68,25.69,25.63,25.67,141300.0,18.5666,18.5738,18.5304,18.5593,141300.0
2010-06-07 13:10:00,25.67,25.74,25.65,25.73,115300.0,18.5593,18.6099,18.5449,18.6027,115300.0
2010-06-07 13:20:00,25.73,25.77,25.62,25.66,480600.0,18.6027,18.6316,18.5232,18.5521,480600.0
2010-06-07 13:30:00,25.66,25.67,25.55,25.55,321800.0,18.5521,18.5593,18.4726,18.4726,321800.0
2010-06-07 13:40:00,25.55,25.6,25.49,25.5,341900.0,18.4726,18.5087,18.4292,18.4364,341900.0
2010-06-07 13:50:00,25.5,25.62,25.47,25.6,420000.0,18.4364,18.5232,18.4147,18.5087,420000.0
2010-06-07 14:00:00,25.59,25.63,25.53,25.6,155000.0,18.5015,18.5304,18.4581,18.5087,155000.0
2010-06-07 14:10:00,25.6,25.63,25.55,25.58,187300.0,18.5087,18.5304,18.4726,18.4943,187300.0
2010-06-07 14:20:00,25.58,25.62,25.5,25.6,267000.0,18.4943,18.5232,18.4364,18.5087,267000.0
2010-06-07 14:30:00,25.61,25.65,25.49,25.51,344500.0,18.5159,18.5449,18.4292,18.4436,344500.0
2010-06-07 14:40:00,25.51,25.54,25.46,25.52,590100.0,18.4436,18.4653,18.4075,18.4509,590100.0
2010-06-07 14:50:00,25.52,25.54,25.48,25.51,283500.0,18.4509,18.4653,18.422,18.4436,283500.0
2010-06-07 15:00:00,25.5,25.59,25.5,25.57,272000.0,18.4364,18.5015,18.4364,18.487,272000.0
2010-06-07 15:10:00,25.57,25.58,25.42,25.45,363000.0,18.487,18.4943,18.3786,18.4003,363000.0
2010-06-07 15:20:00,25.46,25.47,25.33,25.34,397500.0,18.4075,18.4147,18.3135,18.3207,397500.0
2010-06-07 15:30:00,25.33,25.43,25.32,25.37,542200.0,18.3135,18.3858,18.3063,18.3424,542200.0
2010-06-07 15:40:00,25.37,25.39,25.23,25.34,730400.0,18.3424,18.3569,18.2412,18.3207,730400.0
2010-06-07 15:50:00,25.34,25.42,25.29,25.32,1363000.0,18.3207,18.3786,18.2846,18.3063,1363000.0
2010-06-08 09:30:00,25.45,25.68,25.41,25.5,594500.0,18.4003,18.5666,18.3713,18.4364,594500.0
2010-06-08 09:40:00,25.5,25.55,25.33,25.34,667200.0,18.4364,18.4726,18.3135,18.3207,667200.0
2010-06-08 09:50:00,25.34,25.35,25.15,25.25,674500.0,18.3207,18.328,18.1834,18.2557,674500.0
2010-06-08 10:00:00,25.24,25.38,25.23,25.26,566600.0,18.2484,18.3497,18.2412,18.2629,566600.0
2010-06-08 10:10:00,25.27,25.27,25.12,25.13,598900.0,18.2701,18.2701,18.1617,18.1689,598900.0
2010-06-08 10:20:00,25.13,25.19,25.03,25.18,804600.0,18.1689,18.2123,18.0966,18.2051,804600.0
2010-06-08 10:30:00,25.18,25.2,25.01,25.01,495100.0,18.2051,18.2195,18.0821,18.0821,495100.0
2010-06-08 10:40:00,25.0,25.01,24.77,24.88,1119300.0,18.0749,18.0821,17.9086,17.9882,1119300.0
2010-06-08 10:50:00,24.87,25.08,24.82,25.05,729300.0,17.9809,18.1328,17.9448,18.1111,729300.0
2010-06-08 11:00:00,25.06,25.1,24.83,24.89,792000.0,18.1183,18.1472,17.952,17.9954,792000.0
2010-06-08 11:10:00,24.88,24.98,24.8,24.96,545500.0,17.9882,18.0605,17.9303,18.046,545500.0
2010-06-08 11:20:00,24.96,25.18,24.96,25.03,521400.0,18.046,18.2051,18.046,18.0966,521400.0
2010-06-08 11:30:00,25.03,25.2,25.02,25.17,411400.0,18.0966,18.2195,18.0894,18.1978,411400.0
2010-06-08 11:40:00,25.17,25.23,25.05,25.22,354700.0,18.1978,18.2412,18.1111,18.234,354700.0
2010-06-08 11:50:00,25.23,25.28,25.15,25.19,425700.0,18.2412,18.2774,18.1834,18.2123,425700.0
2010-06-08 12:00:00,25.19,25.26,25.12,25.18,323700.0,18.2123,18.2629,18.1617,18.2051,323700.0
2010-06-08 12:10:00,25.18,25.21,25.1,25.15,218000.0,18.2051,18.2267,18.1472,18.1834,218000.0
2010-06-08 12:20:00,25.15,25.15,25.01,25.02,217300.0,18.1834,18.1834,18.0821,18.0894,217300.0
2010-06-08 12:30:00,25.02,25.09,24.99,25.09,197300.0,18.0894,18.14,18.0677,18.14,197300.0
2010-06-08 12:40:00,25.08,25.15,25.06,25.14,185700.0,18.1328,18.1834,18.1183,18.1761,185700.0
2010-06-08 12:50:00,25.14,25.22,25.13,25.19,171700.0,18.1761,18.234,18.1689,18.2123,171700.0
2010-06-08 13:00:00,25.18,25.24,25.13,25.16,257100.0,18.2051,18.2484,18.1689,18.1906,257100.0
2010-06-08 13:10:00,25.16,25.17,25.09,25.14,119600.0,18.1906,18.1978,18.14,18.1761,119600.0
2010-06-08 13:20:00,25.14,25.16,25.04,25.1,136400.0,18.1761,18.1906,18.1038,18.1472,136400.0
2010-06-08 13:30:00,25.1,25.12,24.93,24.99,233200.0,18.1472,18.1617,18.0243,18.0677,233200.0
2010-06-08 13:40:00,25.0,25.02,24.88,24.88,206800.0,18.0749,18.0894,17.9882,17.9882,206800.0
2010-06-08 13:50:00,24.89,25.0,24.87,24.99,187500.0,17.9954,18.0749,17.9809,18.0677,187500.0
2010-06-08 14:00:00,24.99,25.03,24.93,24.94,207100.0,18.0677,18.0966,18.0243,18.0315,207100.0
2010-06-08 14:10:00,24.95,25.05,24.9,25.05,210700.0,18.0388,18.1111,18.0026,18.1111,210700.0
2010-06-08 14:20:00,25.06,25.19,25.05,25.16,258600.0,18.1183,18.2123,18.1111,18.1906,258600.0
2010-06-08 14:30:00,25.16,25.28,25.15,25.23,318700.0,18.1906,18.2774,18.1834,18.2412,318700.0
2010-06-08 14:40:00,25.22,25.33,25.21,25.28,380600.0,18.234,18.3135,18.2267,18.2774,380600.0
2010-06-08 14:50:00,25.27,25.28,25.15,25.17,272800.0,18.2701,18.2774,18.1834,18.1978,272800.0
2010-06-08 15:00:00,25.18,25.25,25.13,25.23,285500.0,18.2051,18.2557,18.1689,18.2412,285500.0
2010-06-08 15:10:00,25.23,25.25,25.09,25.15,252300.0,18.2412,18.2557,18.14,18.1834,252300.0
2010-06-08 15:20:00,25.15,25.36,25.15,25.36,386900.0,18.1834,18.3352,18.1834,18.3352,386900.0
2010-06-08 15:30:00,25.35,25.53,25.34,25.49,695600.0,18.328,18.4581,18.3207,18.4292,695600.0
2010-06-08 15:40:00,25.49,25.55,25.43,25.47,616800.0,18.4292,18.4726,18.3858,18.4147,616800.0
2010-06-08 15:50:00,25.47,25.62,25.47,25.57,1218900.0,18.4147,18.5232,18.4147,18.487,1218900.0
2010-06-09 09:30:00,25.76,25.78,25.45,25.52,472300.0,18.6244,18.6389,18.4003,18.4509,472300.0
2010-06-09 09:40:00,25.54,25.65,25.43,25.54,326300.0,18.4653,18.5449,18.3858,18.4653,326300.0
2010-06-09 09:50:00,25.53,25.6,25.47,25.53,179500.0,18.4581,18.5087,18.4147,18.4581,179500.0
2010-06-09 10:00:00,25.52,25.64,25.47,25.47,250000.0,18.4509,18.5376,18.4147,18.4147,250000.0
2010-06-09 10:10:00,25.47,25.57,25.45,25.52,194100.0,18.4147,18.487,18.4003,18.4509,194100.0
2010-06-09 10:20:00,25.52,25.59,25.5,25.51,106100.0,18.4509,18.5015,18.4364,18.4436,106100.0
2010-06-09 10:30:00,25.51,25.58,25.44,25.48,364900.0,18.4436,18.4943,18.393,18.422,364900.0
2010-06-09 10:40:00,25.48,25.63,25.45,25.62,227900.0,18.422,18.5304,18.4003,18.5232,227900.0
2010-06-09 10:50:00,25.61,25.69,25.58,25.66,246000.0,18.5159,18.5738,18.4943,18.5521,246000.0
2010-06-09 11:00:00,25.65,25.8,25.61,25.77,397600.0,18.5449,18.6533,18.5159,18.6316,397600.0
2010-06-09 11:10:00,25.77,25.8,25.7,25.73,297700.0,18.6316,18.6533,18.581,18.6027,297700.0
2010-06-09 11:20:00,25.72,25.87,25.71,25.82,344400.0,18.5955,18.7039,18.5882,18.6678,344400.0
2010-06-09 11:30:00,25.82,25.82,25.72,25.78,184600.0,18.6678,18.6678,18.5955,18.6389,184600.0
2010-06-09 11:40:00,25.77,25.83,25.72,25.79,227000.0,18.6316,18.675,18.5955,18.6461,227000.0
2010-06-09 11:50:00,25.78,25.86,25.75,25.78,169400.0,18.6389,18.6967,18.6172,18.6389,169400.0
2010-06-09 12:00:00,25.78,25.78,25.66,25.74,211600.0,18.6389,18.6389,18.5521,18.6099,211600.0
2010-06-09 12:10:00,25.74,25.81,25.73,25.81,123900.0,18.6099,18.6605,18.6027,18.6605,123900.0
2010-06-09 12:20:00,25.81,25.84,25.74,25.76,189700.0,18.6605,18.6822,18.6099,18.6244,189700.0
2010-06-09 12:30:00,25.76,25.78,25.69,25.77,224300.0,18.6244,18.6389,18.5738,18.6316,224300.0
2010-06-09 12:40:00,25.77,25.8,25.69,25.8,148200.0,18.6316,18.6533,18.5738,18.6533,148200.0
2010-06-09 12:50:00,25.8,25.81,25.71,25.72,140700.0,18.6533,18.6605,18.5882,18.5955,140700.0
2010-06-09 13:00:00,25.72,25.72,25.65,25.66,274900.0,18.5955,18.5955,18.5449,18.5521,274900.0
2010-06-09 13:10:00,25.65,25.69,25.63,25.67,81400.0,18.5449,18.5738,18.5304,18.5593,81400.0
2010-06-09 13:20:00,25.67,25.69,25.58,25.58,134500.0,18.5593,18.5738,18.4943,18.4943,134500.0
2010-06-09 13:30:00,25.59,25.63,25.51,25.55,184900.0,18.5015,18.5304,18.4436,18.4726,184900.0
2010-06-09 13:40:00,25.55,25.63,25.51,25.58,116500.0,18.4726,18.5304,18.4436,18.4943,116500.0
2010-06-09 13:50:00,25.58,25.61,25.53,25.59,240200.0,18.4943,18.5159,18.4581,18.5015,240200.0
2010-06-09 14:00:00,25.6,25.61,25.46,25.47,249200.0,18.5087,18.5159,18.4075,18.4147,249200.0
2010-06-09 14:10:00,25.47,25.54,25.42,25.48,325900.0,18.4147,18.4653,18.3786,18.422,325900.0
2010-06-09 14:20:00,25.48,25.6,25.41,25.6,216900.0,18.422,18.5087,18.3713,18.5087,216900.0
2010-06-09 14:30:00,25.6,25.61,25.5,25.54,193300.0,18.5087,18.5159,18.4364,18.4653,193300.0
2010-06-09 14:40:00,25.54,25.56,25.35,25.39,339500.0,18.4653,18.4798,18.328,18.3569,339500.0
2010-06-09 14:50:00,25.38,25.41,25.27,25.29,329700.0,18.3497,18.3713,18.2701,18.2846,329700.0
2010-06-09 15:00:00,25.29,25.38,25.25,25.34,418600.0,18.2846,18.3497,18.2557,18.3207,418600.0
2010-06-09 15:10:00,25.33,25.35,25.19,25.21,496100.0,18.3135,18.328,18.2123,18.2267,496100.0
2010-06-09 15:20:00,25.2,25.25,25.08,25.18,1484400.0,18.2195,18.2557,18.1328,18.2051,1484400.0
2010-06-09 15:30:00,25.19,25.23,24.97,25.0,1248600.0,18.2123,18.2412,18.0532,18.0749,1248600.0
2010-06-09 15:40:00,25.0,25.03,24.94,25.02,1064500.0,18.0749,18.0966,18.0315,18.0894,1064500.0
2010-06-09 15:50:00,25.02,25.31,24.96,25.17,2438400.0,18.0894,18.299,18.046,18.1978,2438400.0
2010-06-10 09:30:00,25.48,25.55,25.24,25.36,822000.0,18.422,18.4726,18.2484,18.3352,822000.0
2010-06-10 09:40:00,25.37,25.52,25.31,25.5,629300.0,18.3424,18.4509,18.299,18.4364,629300.0
2010-06-10 09:50:00,25.5,25.71,25.35,25.4,962200.0,18.4364,18.5882,18.328,18.3641,962200.0
2010-06-10 10:00:00,25.39,25.49,25.24,25.25,1078500.0,18.3569,18.4292,18.2484,18.2557,1078500.0
2010-06-10 10:10:00,25.25,25.32,25.19,25.25,793800.0,18.2557,18.3063,18.2123,18.2557,793800.0
2010-06-10 10:20:00,25.24,25.28,25.11,25.21,1031200.0,18.2484,18.2774,18.1544,18.2267,1031200.0
2010-06-10 10:30:00,25.21,25.36,25.21,25.3,496600.0,18.2267,18.3352,18.2267,18.2918,496600.0
2010-06-10 10:40:00,25.3,25.34,25.22,25.27,361200.0,18.2918,18.3207,18.234,18.2701,361200.0
2010-06-10 10:50:00,25.26,25.27,25.11,25.11,465500.0,18.2629,18.2701,18.1544,18.1544,465500.0
2010-06-10 11:00:00,25.11,25.27,25.11,25.24,413800.0,18.1544,18.2701,18.1544,18.2484,413800.0
2010-06-10 11:10:00,25.23,25.4,25.23,25.36,440600.0,18.2412,18.3641,18.2412,18.3352,440600.0
2010-06-10 11:20:00,25.36,25.37,25.24,25.26,208300.0,18.3352,18.3424,18.2484,18.2629,208300.0
2010-06-10 11:30:00,25.25,25.34,25.25,25.32,310700.0,18.2557,18.3207,18.2557,18.3063,310700.0
2010-06-10 11:40:00,25.31,25.37,25.28,25.28,314200.0,18.299,18.3424,18.2774,18.2774,314200.0
2010-06-10 11:50:00,25.28,25.4,25.28,25.32,394900.0,18.2774,18.3641,18.2774,18.3063,394900.0
2010-06-10 12:00:00,25.33,25.34,25.09,25.18,641100.0,18.3135,18.3207,18.14,18.2051,641100.0
2010-06-10 12:10:00,25.18,25.26,25.16,25.2,270100.0,18.2051,18.2629,18.1906,18.2195,270100.0
2010-06-10 12:20:00,25.21,25.29,25.21,25.29,222600.0,18.2267,18.2846,18.2267,18.2846,222600.0
2010-06-10 12:30:00,25.29,25.39,25.14,25.16,440100.0,18.2846,18.3569,18.1761,18.1906,440100.0
2010-06-10 12:40:00,25.16,25.19,25.0,25.06,447500.0,18.1906,18.2123,18.0749,18.1183,447500.0
2010-06-10 12:50:00,25.05,25.22,25.02,25.2,520600.0,18.1111,18.234,18.0894,18.2195,520600.0
2010-06-10 13:00:00,25.2,25.23,25.11,25.21,291000.0,18.2195,18.2412,18.1544,18.2267,291000.0
2010-06-10 13:10:00,25.2,25.31,25.17,25.21,247800.0,18.2195,18.299,18.1978,18.2267,247800.0
2010-06-10 13:20:00,25.21,25.25,25.17,25.23,372400.0,18.2267,18.2557,18.1978,18.2412,372400.0
2010-06-10 13:30:00,25.23,25.4,25.23,25.4,394600.0,18.2412,18.3641,18.2412,18.3641,394600.0
2010-06-10 13:40:00,25.4,25.43,25.31,25.39,373100.0,18.3641,18.3858,18.299,18.3569,373100.0
2010-06-10 13:50:00,25.39,25.43,25.34,25.37,214100.0,18.3569,18.3858,18.3207,18.3424,214100.0
2010-06-10 14:00:00,25.37,25.38,25.28,25.29,224300.0,18.3424,18.3497,18.2774,18.2846,224300.0
2010-06-10 14:10:00,25.3,25.37,25.29,25.32,276400.0,18.2918,18.3424,18.2846,18.3063,276400.0
2010-06-10 14:20:00,25.32,25.4,25.3,25.35,180000.0,18.3063,18.3641,18.2918,18.328,180000.0
2010-06-10 14:30:00,25.35,25.48,25.34,25.43,233900.0,18.328,18.422,18.3207,18.3858,233900.0
2010-06-10 14:40:00,25.42,25.55,25.42,25.52,271600.0,18.3786,18.4726,18.3786,18.4509,271600.0
2010-06-10 14:50:00,25.52,25.54,25.46,25.46,168500.0,18.4509,18.4653,18.4075,18.4075,168500.0
2010-06-10 15:00:00,25.47,25.59,25.44,25.56,312700.0,18.4147,18.5015,18.393,18.4798,312700.0
2010-06-10 15:10:00,25.56,25.65,25.49,25.64,269600.0,18.4798,18.5449,18.4292,18.5376,269600.0
2010-06-10 15:20:00,25.64,25.66,25.57,25.57,409000.0,18.5376,18.5521,18.487,18.487,409000.0
2010-06-10 15:30:00,25.57,25.64,25.47,25.48,797300.0,18.487,18.5376,18.4147,18.422,797300.0
2010-06-10 15:40:00,25.48,25.6,25.3,25.48,1198800.0,18.422,18.5087,18.2918,18.422,1198800.0
2010-06-10 15:50:00,25.48,25.65,25.47,25.57,2032000.0,18.422,18.5449,18.4147,18.487,2032000.0
2010-06-11 09:30:00,25.25,25.56,25.21,25.51,648700.0,18.2557,18.4798,18.2267,18.4436,648700.0
2010-06-11 09:40:00,25.51,25.62,25.51,25.6,472800.0,18.4436,18.5232,18.4436,18.5087,472800.0
2010-06-11 09:50:00,25.61,25.84,25.59,25.79,622800.0,18.5159,18.6822,18.5015,18.6461,622800.0
2010-06-11 10:00:00,25.79,25.97,25.72,25.94,658100.0,18.6461,18.7762,18.5955,18.7545,658100.0
2010-06-11 10:10:00,25.94,25.97,25.77,25.82,530000.0,18.7545,18.7762,18.6316,18.6678,530000.0
2010-06-11 10:20:00,25.82,25.94,25.8,25.88,304100.0,18.6678,18.7545,18.6533,18.7111,304100.0
2010-06-11 10:30:00,25.87,25.91,25.72,25.75,273200.0,18.7039,18.7328,18.5955,18.6172,273200.0
2010-06-11 10:40:00,25.76,25.86,25.73,25.85,199200.0,18.6244,18.6967,18.6027,18.6895,199200.0
2010-06-11 10:50:00,25.85,25.85,25.76,25.79,330000.0,18.6895,18.6895,18.6244,18.6461,330000.0
2010-06-11 11:00:00,25.8,25.8,25.69,25.71,257100.0,18.6533,18.6533,18.5738,18.5882,257100.0
2010-06-11 11:10:00,25.7,25.75,25.62,25.72,339200.0,18.581,18.6172,18.5232,18.5955,339200.0
2010-06-11 11:20:00,25.71,25.75,25.71,25.72,258800.0,18.5882,18.6172,18.5882,18.5955,258800.0
2010-06-11 11:30:00,25.73,25.8,25.73,25.75,241900.0,18.6027,18.6533,18.6027,18.6172,241900.0
2010-06-11 11:40:00,25.75,25.75,25.67,25.74,236200.0,18.6172,18.6172,18.5593,18.6099,236200.0
2010-06-11 11:50:00,25.75,25.88,25.75,25.85,225900.0,18.6172,18.7111,18.6172,18.6895,225900.0
2010-06-11 12:00:00,25.85,25.87,25.8,25.87,155000.0,18.6895,18.7039,18.6533,18.7039,155000.0
2010-06-11 12:10:00,25.88,25.89,25.79,25.81,143300.0,18.7111,18.7184,18.6461,18.6605,143300.0
2010-06-11 12:20:00,25.81,25.81,25.68,25.69,183700.0,18.6605,18.6605,18.5666,18.5738,183700.0
2010-06-11 12:30:00,25.7,25.73,25.61,25.7,157300.0,18.581,18.6027,18.5159,18.581,157300.0
2010-06-11 12:40:00,25.7,25.81,25.7,25.79,130200.0,18.581,18.6605,18.581,18.6461,130200.0
2010-06-11 12:50:00,25.79,25.79,25.72,25.75,125700.0,18.6461,18.6461,18.5955,18.6172,125700.0
2010-06-11 13:00:00,25.75,25.9,25.73,25.9,288100.0,18.6172,18.7256,18.6027,18.7256,288100.0
2010-06-11 13:10:00,25.89,25.93,25.88,25.89,143300.0,18.7184,18.7473,18.7111,18.7184,143300.0
2010-06-11 13:20:00,25.89,25.91,25.84,25.86,117900.0,18.7184,18.7328,18.6822,18.6967,117900.0
2010-06-11 13:30:00,25.86,25.88,25.81,25.86,132100.0,18.6967,18.7111,18.6605,18.6967,132100.0
2010-06-11 13:40:00,25.85,25.85,25.79,25.81,123000.0,18.6895,18.6895,18.6461,18.6605,123000.0
2010-06-11 13:50:00,25.8,25.82,25.76,25.79,95400.0,18.6533,18.6678,18.6244,18.6461,95400.0
2010-06-11 14:00:00,25.79,25.87,25.76,25.84,151600.0,18.6461,18.7039,18.6244,18.6822,151600.0
2010-06-11 14:10:00,25.85,25.85,25.74,25.74,127900.0,18.6895,18.6895,18.6099,18.6099,127900.0
2010-06-11 14:20:00,25.74,25.77,25.7,25.75,127300.0,18.6099,18.6316,18.581,18.6172,127300.0
2010-06-11 14:30:00,25.76,25.78,25.73,25.73,126300.0,18.6244,18.6389,18.6027,18.6027,126300.0
2010-06-11 14:40:00,25.73,25.85,25.72,25.83,124000.0,18.6027,18.6895,18.5955,18.675,124000.0
2010-06-11 14:50:00,25.83,25.86,25.79,25.8,168700.0,18.675,18.6967,18.6461,18.6533,168700.0
2010-06-11 15:00:00,25.8,25.84,25.78,25.8,200700.0,18.6533,18.6822,18.6389,18.6533,200700.0
2010-06-11 15:10:00,25.79,25.81,25.75,25.77,199100.0,18.6461,18.6605,18.6172,18.6316,199100.0
2010-06-11 15:20:00,25.77,25.84,25.73,25.79,326400.0,18.6316,18.6822,18.6027,18.6461,326400.0
2010-06-11 15:30:00,25.79,25.9,25.77,25.89,322400.0,18.6461,18.7256,18.6316,18.7184,322400.0
2010-06-11 15:40:00,25.89,26.07,25.89,26.03,744500.0,18.7184,18.8485,18.7184,18.8196,744500.0
2010-06-11 15:50:00,26.04,26.05,25.97,26.01,790600.0,18.8268,18.8341,18.7762,18.8051,790600.0
2010-06-14 09:30:00,26.24,26.25,25.78,25.82,590500.0,18.9714,18.9787,18.6389,18.6678,590500.0
2010-06-14 09:40:00,25.81,25.92,25.63,25.69,629600.0,18.6605,18.7401,18.5304,18.5738,629600.0
2010-06-14 09:50:00,25.7,25.75,25.46,25.74,813100.0,18.581,18.6172,18.4075,18.6099,813100.0
2010-06-14 10:00:00,25.75,25.83,25.63,25.67,656800.0,18.6172,18.675,18.5304,18.5593,656800.0
2010-06-14 10:10:00,25.68,25.81,25.64,25.74,287800.0,18.5666,18.6605,18.5376,18.6099,287800.0
2010-06-14 10:20:00,25.75,25.76,25.58,25.64,264600.0,18.6172,18.6244,18.4943,18.5376,264600.0
2010-06-14 10:30:00,25.64,25.71,25.61,25.71,190700.0,18.5376,18.5882,18.5159,18.5882,190700.0
2010-06-14 10:40:00,25.71,25.74,25.63,25.68,352600.0,18.5882,18.6099,18.5304,18.5666,352600.0
2010-06-14 10:50:00,25.69,25.85,25.68,25.84,195500.0,18.5738,18.6895,18.5666,18.6822,195500.0
2010-06-14 11:00:00,25.85,25.92,25.77,25.92,347300.0,18.6895,18.7401,18.6316,18.7401,347300.0
2010-06-14 11:10:00,25.92,25.98,25.9,25.93,470500.0,18.7401,18.7834,18.7256,18.7473,470500.0
2010-06-14 11:20:00,25.93,26.1,25.93,25.98,423900.0,18.7473,18.8702,18.7473,18.7834,423900.0
2010-06-14 11:30:00,25.97,25.99,25.9,25.91,164300.0,18.7762,18.7907,18.7256,18.7328,164300.0
2010-06-14 11:40:00,25.9,25.97,25.88,25.93,167200.0,18.7256,18.7762,18.7111,18.7473,167200.0
2010-06-14 11:50:00,25.93,25.98,25.93,25.94,136900.0,18.7473,18.7834,18.7473,18.7545,136900.0
2010-06-14 12:00:00,25.94,25.94,25.79,25.81,500000.0,18.7545,18.7545,18.6461,18.6605,500000.0
2010-06-14 12:10:00,25.82,25.84,25.76,25.78,168100.0,18.6678,18.6822,18.6244,18.6389,168100.0
2010-06-14 12:20:00,25.78,25.84,25.77,25.82,125100.0,18.6389,18.6822,18.6316,18.6678,125100.0
2010-06-14 12:30:00,25.83,25.84,25.77,25.78,169100.0,18.675,18.6822,18.6316,18.6389,169100.0
2010-06-14 12:40:00,25.77,25.81,25.76,25.77,135900.0,18.6316,18.6605,18.6244,18.6316,135900.0
2010-06-14 12:50:00,25.77,25.79,25.72,25.75,186100.0,18.6316,18.6461,18.5955,18.6172,186100.0
2010-06-14 13:00:00,25.75,25.8,25.69,25.76,372600.0,18.6172,18.6533,18.5738,18.6244,372600.0
2010-06-14 13:10:00,25.76,25.77,25.68,25.73,304400.0,18.6244,18.6316,18.5666,18.6027,304400.0
2010-06-14 13:20:00,25.72,25.78,25.71,25.72,158000.0,18.5955,18.6389,18.5882,18.5955,158000.0
2010-06-14 13:30:00,25.72,25.82,25.72,25.8,382800.0,18.5955,18.6678,18.5955,18.6533,382800.0
2010-06-14 13:40:00,25.8,25.81,25.72,25.72,195600.0,18.6533,18.6605,18.5955,18.5955,195600.0
2010-06-14 13:50:00,25.73,25.73,25.59,25.6,194700.0,18.6027,18.6027,18.5015,18.5087,194700.0
2010-06-14 14:00:00,25.59,25.63,25.55,25.61,257900.0,18.5015,18.5304,18.4726,18.5159,257900.0
2010-06-14 14:10:00,25.6,25.65,25.56,25.57,268100.0,18.5087,18.5449,18.4798,18.487,268100.0
2010-06-14 14:20:00,25.58,25.63,25.54,25.61,248500.0,18.4943,18.5304,18.4653,18.5159,248500.0
2010-06-14 14:30:00,25.61,25.61,25.5,25.56,241700.0,18.5159,18.5159,18.4364,18.4798,241700.0
2010-06-14 14:40:00,25.55,25.58,25.53,25.56,301100.0,18.4726,18.4943,18.4581,18.4798,301100.0
2010-06-14 14:50:00,25.55,25.58,25.54,25.56,261000.0,18.4726,18.4943,18.4653,18.4798,261000.0
2010-06-14 15:00:00,25.56,25.62,25.5,25.57,605500.0,18.4798,18.5232,18.4364,18.487,605500.0
2010-06-14 15:10:00,25.57,25.63,25.53,25.6,220000.0,18.487,18.5304,18.4581,18.5087,220000.0
2010-06-14 15:20:00,25.59,25.61,25.49,25.51,367400.0,18.5015,18.5159,18.4292,18.4436,367400.0
2010-06-14 15:30:00,25.51,25.51,25.34,25.37,806800.0,18.4436,18.4436,18.3207,18.3424,806800.0
2010-06-14 15:40:00,25.37,25.42,25.3,25.36,899400.0,18.3424,18.3786,18.2918,18.3352,899400.0
2010-06-14 15:50:00,25.37,25.39,25.31,25.33,1580600.0,18.3424,18.3569,18.299,18.3135,1580600.0
2010-06-15 09:30:00,25.53,25.54,25.16,25.35,809600.0,18.4581,18.4653,18.1906,18.328,809600.0
2010-06-15 09:40:00,25.35,25.37,25.22,25.28,615500.0,18.328,18.3424,18.234,18.2774,615500.0
2010-06-15 09:50:00,25.28,25.41,25.28,25.33,547600.0,18.2774,18.3713,18.2774,18.3135,547600.0
2010-06-15 10:00:00,25.33,25.44,25.25,25.39,445500.0,18.3135,18.393,18.2557,18.3569,445500.0
2010-06-15 10:10:00,25.39,25.43,25.33,25.4,511100.0,18.3569,18.3858,18.3135,18.3641,511100.0
2010-06-15 10:20:00,25.4,25.49,25.35,25.46,390800.0,18.3641,18.4292,18.328,18.4075,390800.0
2010-06-15 10:30:00,25.47,25.49,25.41,25.46,548300.0,18.4147,18.4292,18.3713,18.4075,548300.0
2010-06-15 10:40:00,25.46,25.46,25.38,25.45,394500.0,18.4075,18.4075,18.3497,18.4003,394500.0
2010-06-15 10:50:00,25.44,25.48,25.41,25.45,319700.0,18.393,18.422,18.3713,18.4003,319700.0
2010-06-15 11:00:00,25.44,25.47,25.41,25.45,428800.0,18.393,18.4147,18.3713,18.4003,428800.0
2010-06-15 11:10:00,25.46,25.47,25.37,25.38,352500.0,18.4075,18.4147,18.3424,18.3497,352500.0
2010-06-15 11:20:00,25.39,25.41,25.36,25.39,178800.0,18.3569,18.3713,18.3352,18.3569,178800.0
2010-06-15 11:30:00,25.38,25.43,25.36,25.43,158400.0,18.3497,18.3858,18.3352,18.3858,158400.0
2010-06-15 11:40:00,25.42,25.46,25.41,25.41,258200.0,18.3786,18.4075,18.3713,18.3713,258200.0
2010-06-15 11:50:00,25.42,25.48,25.41,25.45,494400.0,18.3786,18.422,18.3713,18.4003,494400.0
2010-06-15 12:00:00,25.44,25.46,25.43,25.44,400700.0,18.393,18.4075,18.3858,18.393,400700.0
2010-06-15 12:10:00,25.43,25.46,25.36,25.39,333100.0,18.3858,18.4075,18.3352,18.3569,333100.0
2010-06-15 12:20:00,25.38,25.41,25.35,25.35,194600.0,18.3497,18.3713,18.328,18.328,194600.0
2010-06-15 12:30:00,25.34,25.42,25.33,25.41,230700.0,18.3207,18.3786,18.3135,18.3713,230700.0
2010-06-15 12:40:00,25.41,25.46,25.4,25.45,327800.0,18.3713,18.4075,18.3641,18.4003,327800.0
2010-06-15 12:50:00,25.46,25.49,25.43,25.47,326000.0,18.4075,18.4292,18.3858,18.4147,326000.0
2010-06-15 13:00:00,25.47,25.49,25.45,25.47,370500.0,18.4147,18.4292,18.4003,18.4147,370500.0
2010-06-15 13:10:00,25.47,25.6,25.45,25.58,502600.0,18.4147,18.5087,18.4003,18.4943,502600.0
2010-06-15 13:20:00,25.58,25.59,25.51,25.52,261400.0,18.4943,18.5015,18.4436,18.4509,261400.0
2010-06-15 13:30:00,25.52,25.59,25.5,25.55,453800.0,18.4509,18.5015,18.4364,18.4726,453800.0
2010-06-15 13:40:00,25.55,25.59,25.53,25.55,414100.0,18.4726,18.5015,18.4581,18.4726,414100.0
2010-06-15 13:50:00,25.56,25.6,25.53,25.6,677400.0,18.4798,18.5087,18.4581,18.5087,677400.0
2010-06-15 14:00:00,25.61,25.66,25.6,25.66,624000.0,18.5159,18.5521,18.5087,18.5521,624000.0
2010-06-15 14:10:00,25.66,25.69,25.6,25.65,526000.0,18.5521,18.5738,18.5087,18.5449,526000.0
2010-06-15 14:20:00,25.65,25.75,25.64,25.7,601300.0,18.5449,18.6172,18.5376,18.581,601300.0
2010-06-15 14:30:00,25.7,25.82,25.69,25.77,357600.0,18.581,18.6678,18.5738,18.6316,357600.0
2010-06-15 14:40:00,25.78,25.8,25.71,25.77,273000.0,18.6389,18.6533,18.5882,18.6316,273000.0
2010-06-15 14:50:00,25.77,25.83,25.76,25.8,294300.0,18.6316,18.675,18.6244,18.6533,294300.0
2010-06-15 15:00:00,25.8,25.81,25.74,25.77,213300.0,18.6533,18.6605,18.6099,18.6316,213300.0
2010-06-15 15:10:00,25.76,25.86,25.74,25.82,451400.0,18.6244,18.6967,18.6099,18.6678,451400.0
2010-06-15 15:20:00,25.83,25.89,25.82,25.88,360600.0,18.675,18.7184,18.6678,18.7111,360600.0
2010-06-15 15:30:00,25.87,25.94,25.81,25.92,323400.0,18.7039,18.7545,18.6605,18.7401,323400.0
2010-06-15 15:40:00,25.92,25.97,25.89,25.95,598700.0,18.7401,18.7762,18.7184,18.7618,598700.0
2010-06-15 15:50:00,25.95,26.0,25.35,25.96,1275900.0,18.7618,18.7979,18.328,18.769,1275900.0
2010-06-16 09:30:00,25.77,25.77,25.51,25.65,882900.0,18.6316,18.6316,18.4436,18.5449,882900.0
2010-06-16 09:40:00,25.65,25.67,25.55,25.64,554900.0,18.5449,18.5593,18.4726,18.5376,554900.0
2010-06-16 09:50:00,25.63,25.71,25.55,25.71,571800.0,18.5304,18.5882,18.4726,18.5882,571800.0
2010-06-16 10:00:00,25.71,25.75,25.53,25.53,579600.0,18.5882,18.6172,18.4581,18.4581,579600.0
2010-06-16 10:10:00,25.54,25.63,25.53,25.62,337900.0,18.4653,18.5304,18.4581,18.5232,337900.0
2010-06-16 10:20:00,25.62,25.62,25.46,25.5,375800.0,18.5232,18.5232,18.4075,18.4364,375800.0
2010-06-16 10:30:00,25.49,25.5,25.45,25.46,622800.0,18.4292,18.4364,18.4003,18.4075,622800.0
2010-06-16 10:40:00,25.47,25.53,25.46,25.48,317500.0,18.4147,18.4581,18.4075,18.422,317500.0
2010-06-16 10:50:00,25.48,25.52,25.47,25.5,494300.0,18.422,18.4509,18.4147,18.4364,494300.0
2010-06-16 11:00:00,25.51,25.56,25.48,25.54,371700.0,18.4436,18.4798,18.422,18.4653,371700.0
2010-06-16 11:10:00,25.54,25.57,25.52,25.55,338800.0,18.4653,18.487,18.4509,18.4726,338800.0
2010-06-16 11:20:00,25.56,25.56,25.5,25.55,654000.0,18.4798,18.4798,18.4364,18.4726,654000.0
2010-06-16 11:30:00,25.55,25.56,25.5,25.53,402400.0,18.4726,18.4798,18.4364,18.4581,402400.0
2010-06-16 11:40:00,25.53,25.56,25.45,25.49,446700.0,18.4581,18.4798,18.4003,18.4292,446700.0
2010-06-16 11:50:00,25.49,25.56,25.49,25.54,515600.0,18.4292,18.4798,18.4292,18.4653,515600.0
2010-06-16 12:00:00,25.55,25.67,25.54,25.6,522800.0,18.4726,18.5593,18.4653,18.5087,522800.0
2010-06-16 12:10:00,25.6,25.62,25.55,25.6,241200.0,18.5087,18.5232,18.4726,18.5087,241200.0
2010-06-16 12:20:00,25.6,25.66,25.58,25.59,212300.0,18.5087,18.5521,18.4943,18.5015,212300.0
2010-06-16 12:30:00,25.59,25.6,25.54,25.55,238600.0,18.5015,18.5087,18.4653,18.4726,238600.0
2010-06-16 12:40:00,25.55,25.59,25.53,25.57,208200.0,18.4726,18.5015,18.4581,18.487,208200.0
2010-06-16 12:50:00,25.56,25.64,25.56,25.64,164300.0,18.4798,18.5376,18.4798,18.5376,164300.0
2010-06-16 13:00:00,25.64,25.67,25.63,25.65,234100.0,18.5376,18.5593,18.5304,18.5449,234100.0
2010-06-16 13:10:00,25.64,25.65,25.59,25.61,135800.0,18.5376,18.5449,18.5015,18.5159,135800.0
2010-06-16 13:20:00,25.62,25.72,25.61,25.68,280500.0,18.5232,18.5955,18.5159,18.5666,280500.0
2010-06-16 13:30:00,25.69,25.7,25.65,25.69,159900.0,18.5738,18.581,18.5449,18.5738,159900.0
2010-06-16 13:40:00,25.69,25.69,25.63,25.66,102700.0,18.5738,18.5738,18.5304,18.5521,102700.0
2010-06-16 13:50:00,25.66,25.77,25.66,25.77,202300.0,18.5521,18.6316,18.5521,18.6316,202300.0
2010-06-16 14:00:00,25.76,25.84,25.76,25.81,248400.0,18.6244,18.6822,18.6244,18.6605,248400.0
2010-06-16 14:10:00,25.82,25.83,25.74,25.75,153500.0,18.6678,18.675,18.6099,18.6172,153500.0
2010-06-16 14:20:00,25.75,25.78,25.74,25.76,170100.0,18.6172,18.6389,18.6099,18.6244,170100.0
2010-06-16 14:30:00,25.77,25.81,25.73,25.74,236300.0,18.6316,18.6605,18.6027,18.6099,236300.0
2010-06-16 14:40:00,25.73,25.86,25.71,25.86,467200.0,18.6027,18.6967,18.5882,18.6967,467200.0
2010-06-16 14:50:00,25.86,25.87,25.77,25.83,282200.0,18.6967,18.7039,18.6316,18.675,282200.0
2010-06-16 15:00:00,25.83,25.83,25.76,25.78,176400.0,18.675,18.675,18.6244,18.6389,176400.0
2010-06-16 15:10:00,25.78,25.82,25.73,25.74,306400.0,18.6389,18.6678,18.6027,18.6099,306400.0
2010-06-16 15:20:00,25.73,25.74,25.61,25.63,487700.0,18.6027,18.6099,18.5159,18.5304,487700.0
2010-06-16 15:30:00,25.62,25.7,25.6,25.69,462700.0,18.5232,18.581,18.5087,18.5738,462700.0
2010-06-16 15:40:00,25.69,25.74,25.61,25.73,500600.0,18.5738,18.6099,18.5159,18.6027,500600.0
2010-06-16 15:50:00,25.73,25.77,25.7,25.75,823100.0,18.6027,18.6316,18.581,18.6172,823100.0
2010-06-17 09:30:00,25.86,25.89,25.58,25.58,479600.0,18.6967,18.7184,18.4943,18.4943,479600.0
2010-06-17 09:40:00,25.58,25.58,25.46,25.52,674100.0,18.4943,18.4943,18.4075,18.4509,674100.0
2010-06-17 09:50:00,25.52,25.67,25.5,25.64,385900.0,18.4509,18.5593,18.4364,18.5376,385900.0
2010-06-17 10:00:00,25.63,25.63,25.49,25.52,830200.0,18.5304,18.5304,18.4292,18.4509,830200.0
2010-06-17 10:10:00,25.51,25.52,25.42,25.44,473500.0,18.4436,18.4509,18.3786,18.393,473500.0
2010-06-17 10:20:00,25.45,25.46,25.35,25.45,471500.0,18.4003,18.4075,18.328,18.4003,471500.0
2010-06-17 10:30:00,25.46,25.5,25.42,25.42,435300.0,18.4075,18.4364,18.3786,18.3786,435300.0
2010-06-17 10:40:00,25.42,25.5,25.38,25.49,455300.0,18.3786,18.4364,18.3497,18.4292,455300.0
2010-06-17 10:50:00,25.49,25.54,25.48,25.52,184400.0,18.4292,18.4653,18.422,18.4509,184400.0
2010-06-17 11:00:00,25.52,25.55,25.46,25.54,498800.0,18.4509,18.4726,18.4075,18.4653,498800.0
2010-06-17 11:10:00,25.54,25.61,25.54,25.58,329300.0,18.4653,18.5159,18.4653,18.4943,329300.0
2010-06-17 11:20:00,25.57,25.59,25.53,25.53,213300.0,18.487,18.5015,18.4581,18.4581,213300.0
2010-06-17 11:30:00,25.53,25.63,25.53,25.61,190000.0,18.4581,18.5304,18.4581,18.5159,190000.0
2010-06-17 11:40:00,25.62,25.66,25.58,25.63,247500.0,18.5232,18.5521,18.4943,18.5304,247500.0
2010-06-17 11:50:00,25.63,25.65,25.57,25.58,235400.0,18.5304,18.5449,18.487,18.4943,235400.0
2010-06-17 12:00:00,25.58,25.58,25.52,25.55,171100.0,18.4943,18.4943,18.4509,18.4726,171100.0
2010-06-17 12:10:00,25.56,25.57,25.5,25.53,228500.0,18.4798,18.487,18.4364,18.4581,228500.0
2010-06-17 12:20:00,25.54,25.64,25.53,25.57,224100.0,18.4653,18.5376,18.4581,18.487,224100.0
2010-06-17 12:30:00,25.57,25.6,25.55,25.59,104000.0,18.487,18.5087,18.4726,18.5015,104000.0
2010-06-17 12:40:00,25.58,25.59,25.48,25.49,322300.0,18.4943,18.5015,18.422,18.4292,322300.0
2010-06-17 12:50:00,25.49,25.55,25.48,25.55,96800.0,18.4292,18.4726,18.422,18.4726,96800.0
2010-06-17 13:00:00,25.54,25.54,25.46,25.48,162900.0,18.4653,18.4653,18.4075,18.422,162900.0
2010-06-17 13:10:00,25.48,25.54,25.47,25.51,414600.0,18.422,18.4653,18.4147,18.4436,414600.0
2010-06-17 13:20:00,25.5,25.52,25.45,25.51,193000.0,18.4364,18.4509,18.4003,18.4436,193000.0
2010-06-17 13:30:00,25.51,25.53,25.44,25.46,273800.0,18.4436,18.4581,18.393,18.4075,273800.0
2010-06-17 13:40:00,25.46,25.49,25.44,25.48,238500.0,18.4075,18.4292,18.393,18.422,238500.0
2010-06-17 13:50:00,25.49,25.55,25.44,25.52,396600.0,18.4292,18.4726,18.393,18.4509,396600.0
2010-06-17 14:00:00,25.53,25.53,25.46,25.47,386200.0,18.4581,18.4581,18.4075,18.4147,386200.0
2010-06-17 14:10:00,25.46,25.52,25.46,25.49,563000.0,18.4075,18.4509,18.4075,18.4292,563000.0
2010-06-17 14:20:00,25.48,25.5,25.41,25.44,322200.0,18.422,18.4364,18.3713,18.393,322200.0
2010-06-17 14:30:00,25.44,25.49,25.41,25.45,359500.0,18.393,18.4292,18.3713,18.4003,359500.0
2010-06-17 14:40:00,25.45,25.48,25.35,25.36,419900.0,18.4003,18.422,18.328,18.3352,419900.0
2010-06-17 14:50:00,25.37,25.4,25.35,25.37,497900.0,18.3424,18.3641,18.328,18.3424,497900.0
2010-06-17 15:00:00,25.37,25.61,25.26,25.27,490100.0,18.3424,18.5159,18.2629,18.2701,490100.0
2010-06-17 15:10:00,25.28,25.31,25.19,25.25,560300.0,18.2774,18.299,18.2123,18.2557,560300.0
2010-06-17 15:20:00,25.25,25.29,25.2,25.2,472100.0,18.2557,18.2846,18.2195,18.2195,472100.0
2010-06-17 15:30:00,25.2,25.34,25.2,25.31,658600.0,18.2195,18.3207,18.2195,18.299,658600.0
2010-06-17 15:40:00,25.31,25.4,25.29,25.33,1116600.0,18.299,18.3641,18.2846,18.3135,1116600.0
2010-06-17 15:50:00,25.33,25.36,25.28,25.31,2681300.0,18.3135,18.3352,18.2774,18.299,2681300.0
2010-06-18 09:30:00,25.42,25.52,25.2,25.37,2652100.0,18.3786,18.4509,18.2195,18.3424,2652100.0
2010-06-18 09:40:00,25.37,25.42,25.25,25.29,823200.0,18.3424,18.3786,18.2557,18.2846,823200.0
2010-06-18 09:50:00,25.3,25.33,25.28,25.3,308800.0,18.2918,18.3135,18.2774,18.2918,308800.0
2010-06-18 10:00:00,25.31,25.38,25.31,25.38,616400.0,18.299,18.3497,18.299,18.3497,616400.0
2010-06-18 10:10:00,25.38,25.41,25.34,25.4,337400.0,18.3497,18.3713,18.3207,18.3641,337400.0
2010-06-18 10:20:00,25.4,25.46,25.35,25.43,533100.0,18.3641,18.4075,18.328,18.3858,533100.0
2010-06-18 10:30:00,25.44,25.5,25.43,25.44,443500.0,18.393,18.4364,18.3858,18.393,443500.0
2010-06-18 10:40:00,25.43,25.44,25.36,25.42,405300.0,18.3858,18.393,18.3352,18.3786,405300.0
2010-06-18 10:50:00,25.41,25.49,25.38,25.45,725300.0,18.3713,18.4292,18.3497,18.4003,725300.0
2010-06-18 11:00:00,25.46,25.51,25.42,25.49,187500.0,18.4075,18.4436,18.3786,18.4292,187500.0
2010-06-18 11:10:00,25.49,25.51,25.47,25.51,173400.0,18.4292,18.4436,18.4147,18.4436,173400.0
2010-06-18 11:20:00,25.51,25.54,25.48,25.54,247200.0,18.4436,18.4653,18.422,18.4653,247200.0
2010-06-18 11:30:00,25.54,25.54,25.48,25.48,247900.0,18.4653,18.4653,18.422,18.422,247900.0
2010-06-18 11:40:00,25.48,25.48,25.37,25.43,356000.0,18.422,18.422,18.3424,18.3858,356000.0
2010-06-18 11:50:00,25.42,25.47,25.42,25.44,252100.0,18.3786,18.4147,18.3786,18.393,252100.0
2010-06-18 12:00:00,25.45,25.5,25.44,25.49,166200.0,18.4003,18.4364,18.393,18.4292,166200.0
2010-06-18 12:10:00,25.48,25.52,25.47,25.49,116600.0,18.422,18.4509,18.4147,18.4292,116600.0
2010-06-18 12:20:00,25.5,25.5,25.39,25.39,190700.0,18.4364,18.4364,18.3569,18.3569,190700.0
2010-06-18 12:30:00,25.4,25.41,25.35,25.4,208400.0,18.3641,18.3713,18.328,18.3641,208400.0
2010-06-18 12:40:00,25.4,25.43,25.36,25.41,214800.0,18.3641,18.3858,18.3352,18.3713,214800.0
2010-06-18 12:50:00,25.42,25.47,25.41,25.44,105800.0,18.3786,18.4147,18.3713,18.393,105800.0
2010-06-18 13:00:00,25.43,25.48,25.39,25.46,198200.0,18.3858,18.422,18.3569,18.4075,198200.0
2010-06-18 13:10:00,25.46,25.5,25.45,25.48,106200.0,18.4075,18.4364,18.4003,18.422,106200.0
2010-06-18 13:20:00,25.47,25.56,25.47,25.55,209200.0,18.4147,18.4798,18.4147,18.4726,209200.0
2010-06-18 13:30:00,25.55,25.61,25.55,25.6,179500.0,18.4726,18.5159,18.4726,18.5087,179500.0
2010-06-18 13:40:00,25.6,25.64,25.58,25.62,268500.0,18.5087,18.5376,18.4943,18.5232,268500.0
2010-06-18 13:50:00,25.62,25.64,25.58,25.61,109500.0,18.5232,18.5376,18.4943,18.5159,109500.0
2010-06-18 14:00:00,25.6,25.63,25.59,25.6,167400.0,18.5087,18.5304,18.5015,18.5087,167400.0
2010-06-18 14:10:00,25.61,25.64,25.58,25.59,329000.0,18.5159,18.5376,18.4943,18.5015,329000.0
2010-06-18 14:20:00,25.59,25.62,25.58,25.62,192000.0,18.5015,18.5232,18.4943,18.5232,192000.0
2010-06-18 14:30:00,25.62,25.68,25.6,25.67,321000.0,18.5232,18.5666,18.5087,18.5593,321000.0
2010-06-18 14:40:00,25.66,25.68,25.64,25.65,223500.0,18.5521,18.5666,18.5376,18.5449,223500.0
2010-06-18 14:50:00,25.65,25.68,25.64,25.65,200700.0,18.5449,18.5666,18.5376,18.5449,200700.0
2010-06-18 15:00:00,25.65,25.66,25.58,25.6,209800.0,18.5449,18.5521,18.4943,18.5087,209800.0
2010-06-18 15:10:00,25.59,25.64,25.58,25.6,285400.0,18.5015,18.5376,18.4943,18.5087,285400.0
2010-06-18 15:20:00,25.6,25.67,25.6,25.65,439100.0,18.5087,18.5593,18.5087,18.5449,439100.0
2010-06-18 15:30:00,25.64,25.67,25.6,25.67,268000.0,18.5376,18.5593,18.5087,18.5593,268000.0
2010-06-18 15:40:00,25.67,25.75,25.66,25.74,545300.0,18.5593,18.6172,18.5521,18.6099,545300.0
2010-06-18 15:50:00,25.74,25.76,25.67,25.68,1068200.0,18.6099,18.6244,18.5593,18.5666,1068200.0
2010-06-21 09:30:00,26.06,26.15,25.93,26.04,616500.0,18.8413,18.9064,18.7473,18.8268,616500.0
2010-06-21 09:40:00,26.04,26.1,25.89,25.98,685000.0,18.8268,18.8702,18.7184,18.7834,685000.0
2010-06-21 09:50:00,25.98,26.09,25.95,26.05,418800.0,18.7834,18.863,18.7618,18.8341,418800.0
2010-06-21 10:00:00,26.05,26.11,26.05,26.07,372800.0,18.8341,18.8774,18.8341,18.8485,372800.0
2010-06-21 10:10:00,26.07,26.13,26.04,26.04,296000.0,18.8485,18.8919,18.8268,18.8268,296000.0
2010-06-21 10:20:00,26.04,26.08,26.01,26.06,260600.0,18.8268,18.8557,18.8051,18.8413,260600.0
2010-06-21 10:30:00,26.07,26.08,26.04,26.07,185900.0,18.8485,18.8557,18.8268,18.8485,185900.0
2010-06-21 10:40:00,26.07,26.1,26.0,26.01,330100.0,18.8485,18.8702,18.7979,18.8051,330100.0
2010-06-21 10:50:00,26.01,26.02,25.95,25.98,364900.0,18.8051,18.8124,18.7618,18.7834,364900.0
2010-06-21 11:00:00,25.99,26.02,25.93,26.0,256000.0,18.7907,18.8124,18.7473,18.7979,256000.0
2010-06-21 11:10:00,26.0,26.01,25.96,26.0,418300.0,18.7979,18.8051,18.769,18.7979,418300.0
2010-06-21 11:20:00,26.0,26.01,25.99,25.99,124000.0,18.7979,18.8051,18.7907,18.7907,124000.0
2010-06-21 11:30:00,26.0,26.0,25.96,25.97,120800.0,18.7979,18.7979,18.769,18.7762,120800.0
2010-06-21 11:40:00,25.96,25.99,25.93,25.93,106500.0,18.769,18.7907,18.7473,18.7473,106500.0
2010-06-21 11:50:00,25.93,25.97,25.92,25.96,150900.0,18.7473,18.7762,18.7401,18.769,150900.0
2010-06-21 12:00:00,25.95,26.0,25.91,25.94,218800.0,18.7618,18.7979,18.7328,18.7545,218800.0
2010-06-21 12:10:00,25.94,25.94,25.88,25.88,159800.0,18.7545,18.7545,18.7111,18.7111,159800.0
2010-06-21 12:20:00,25.88,25.89,25.83,25.84,222700.0,18.7111,18.7184,18.675,18.6822,222700.0
2010-06-21 12:30:00,25.83,25.85,25.79,25.82,195400.0,18.675,18.6895,18.6461,18.6678,195400.0
2010-06-21 12:40:00,25.82,25.83,25.75,25.78,229700.0,18.6678,18.675,18.6172,18.6389,229700.0
2010-06-21 12:50:00,25.78,25.81,25.73,25.8,195000.0,18.6389,18.6605,18.6027,18.6533,195000.0
2010-06-21 13:00:00,25.8,25.85,25.78,25.85,212500.0,18.6533,18.6895,18.6389,18.6895,212500.0
2010-06-21 13:10:00,25.84,25.91,25.84,25.88,211600.0,18.6822,18.7328,18.6822,18.7111,211600.0
2010-06-21 13:20:00,25.89,25.94,25.88,25.92,134800.0,18.7184,18.7545,18.7111,18.7401,134800.0
2010-06-21 13:30:00,25.92,25.92,25.84,25.84,201200.0,18.7401,18.7401,18.6822,18.6822,201200.0
2010-06-21 13:40:00,25.86,25.87,25.83,25.87,275300.0,18.6967,18.7039,18.675,18.7039,275300.0
2010-06-21 13:50:00,25.86,25.88,25.84,25.85,199700.0,18.6967,18.7111,18.6822,18.6895,199700.0
2010-06-21 14:00:00,25.85,25.89,25.84,25.88,214900.0,18.6895,18.7184,18.6822,18.7111,214900.0
2010-06-21 14:10:00,25.88,25.92,25.87,25.89,250600.0,18.7111,18.7401,18.7039,18.7184,250600.0
2010-06-21 14:20:00,25.9,25.94,25.83,25.87,290500.0,18.7256,18.7545,18.675,18.7039,290500.0
2010-06-21 14:30:00,25.87,25.89,25.86,25.88,225800.0,18.7039,18.7184,18.6967,18.7111,225800.0
2010-06-21 14:40:00,25.88,25.89,25.8,25.82,745900.0,18.7111,18.7184,18.6533,18.6678,745900.0
2010-06-21 14:50:00,25.82,25.84,25.75,25.78,700200.0,18.6678,18.6822,18.6172,18.6389,700200.0
2010-06-21 15:00:00,25.78,25.83,25.72,25.76,758500.0,18.6389,18.675,18.5955,18.6244,758500.0
2010-06-21 15:10:00,25.76,25.76,25.6,25.62,730900.0,18.6244,18.6244,18.5087,18.5232,730900.0
2010-06-21 15:20:00,25.62,25.68,25.57,25.6,863200.0,18.5232,18.5666,18.487,18.5087,863200.0
2010-06-21 15:30:00,25.6,25.67,25.58,25.65,684100.0,18.5087,18.5593,18.4943,18.5449,684100.0
2010-06-21 15:40:00,25.64,25.65,25.53,25.61,701500.0,18.5376,18.5449,18.4581,18.5159,701500.0
2010-06-21 15:50:00,25.6,25.63,25.55,25.6,1039300.0,18.5087,18.5304,18.4726,18.5087,1039300.0
2010-06-22 09:30:00,25.61,25.74,25.45,25.61,464700.0,18.5159,18.6099,18.4003,18.5159,464700.0
2010-06-22 09:40:00,25.61,25.74,25.57,25.58,496600.0,18.5159,18.6099,18.487,18.4943,496600.0
2010-06-22 09:50:00,25.58,25.65,25.5,25.53,261600.0,18.4943,18.5449,18.4364,18.4581,261600.0
2010-06-22 10:00:00,25.53,25.54,25.44,25.49,517600.0,18.4581,18.4653,18.393,18.4292,517600.0
2010-06-22 10:10:00,25.5,25.58,25.46,25.49,370500.0,18.4364,18.4943,18.4075,18.4292,370500.0
2010-06-22 10:20:00,25.5,25.68,25.45,25.63,732700.0,18.4364,18.5666,18.4003,18.5304,732700.0
2010-06-22 10:30:00,25.63,25.64,25.52,25.56,487200.0,18.5304,18.5376,18.4509,18.4798,487200.0
2010-06-22 10:40:00,25.56,25.66,25.55,25.64,366400.0,18.4798,18.5521,18.4726,18.5376,366400.0
2010-06-22 10:50:00,25.64,25.8,25.64,25.75,574400.0,18.5376,18.6533,18.5376,18.6172,574400.0
2010-06-22 11:00:00,25.75,25.75,25.6,25.65,385900.0,18.6172,18.6172,18.5087,18.5449,385900.0
2010-06-22 11:10:00,25.66,25.74,25.65,25.73,390100.0,18.5521,18.6099,18.5449,18.6027,390100.0
2010-06-22 11:20:00,25.73,25.73,25.66,25.72,395300.0,18.6027,18.6027,18.5521,18.5955,395300.0
2010-06-22 11:30:00,25.71,25.89,25.71,25.85,560000.0,18.5882,18.7184,18.5882,18.6895,560000.0
2010-06-22 11:40:00,25.85,25.88,25.82,25.85,621800.0,18.6895,18.7111,18.6678,18.6895,621800.0
2010-06-22 11:50:00,25.85,25.92,25.81,25.82,376400.0,18.6895,18.7401,18.6605,18.6678,376400.0
2010-06-22 12:00:00,25.83,25.86,25.8,25.8,176500.0,18.675,18.6967,18.6533,18.6533,176500.0
2010-06-22 12:10:00,25.8,25.86,25.77,25.84,161600.0,18.6533,18.6967,18.6316,18.6822,161600.0
2010-06-22 12:20:00,25.84,25.88,25.78,25.79,332300.0,18.6822,18.7111,18.6389,18.6461,332300.0
2010-06-22 12:30:00,25.79,25.81,25.67,25.69,340300.0,18.6461,18.6605,18.5593,18.5738,340300.0
2010-06-22 12:40:00,25.68,25.71,25.66,25.69,143800.0,18.5666,18.5882,18.5521,18.5738,143800.0
2010-06-22 12:50:00,25.69,25.72,25.67,25.72,77900.0,18.5738,18.5955,18.5593,18.5955,77900.0
2010-06-22 13:00:00,25.72,25.75,25.68,25.72,139600.0,18.5955,18.6172,18.5666,18.5955,139600.0
2010-06-22 13:10:00,25.72,25.73,25.7,25.71,198100.0,18.5955,18.6027,18.581,18.5882,198100.0
2010-06-22 13:20:00,25.71,25.73,25.66,25.7,165000.0,18.5882,18.6027,18.5521,18.581,165000.0
2010-06-22 13:30:00,25.7,25.72,25.65,25.66,365000.0,18.581,18.5955,18.5449,18.5521,365000.0
2010-06-22 13:40:00,25.66,25.77,25.66,25.72,661000.0,18.5521,18.6316,18.5521,18.5955,661000.0
2010-06-22 13:50:00,25.71,25.76,25.69,25.7,477100.0,18.5882,18.6244,18.5738,18.581,477100.0
2010-06-22 14:00:00,25.69,25.7,25.56,25.56,338000.0,18.5738,18.581,18.4798,18.4798,338000.0
2010-06-22 14:10:00,25.57,25.66,25.55,25.63,143700.0,18.487,18.5521,18.4726,18.5304,143700.0
2010-06-22 14:20:00,25.62,25.65,25.56,25.58,75000.0,18.5232,18.5449,18.4798,18.4943,75000.0
2010-06-22 14:30:00,25.59,25.6,25.51,25.54,277100.0,18.5015,18.5087,18.4436,18.4653,277100.0
2010-06-22 14:40:00,25.54,25.54,25.39,25.39,281600.0,18.4653,18.4653,18.3569,18.3569,281600.0
2010-06-22 14:50:00,25.39,25.44,25.31,25.4,289900.0,18.3569,18.393,18.299,18.3641,289900.0
2010-06-22 15:00:00,25.41,25.43,25.35,25.35,208700.0,18.3713,18.3858,18.328,18.328,208700.0
2010-06-22 15:10:00,25.36,25.43,25.33,25.43,127200.0,18.3352,18.3858,18.3135,18.3858,127200.0
2010-06-22 15:20:00,25.42,25.42,25.26,25.26,480100.0,18.3786,18.3786,18.2629,18.2629,480100.0
2010-06-22 15:30:00,25.27,25.28,25.18,25.25,560600.0,18.2701,18.2774,18.2051,18.2557,560600.0
2010-06-22 15:40:00,25.24,25.28,25.22,25.22,569200.0,18.2484,18.2774,18.234,18.234,569200.0
2010-06-22 15:50:00,25.22,25.24,25.15,25.19,1592100.0,18.234,18.2484,18.1834,18.2123,1592100.0
2010-06-23 09:30:00,25.14,25.41,25.01,25.34,730300.0,18.1761,18.3713,18.0821,18.3207,730300.0
2010-06-23 09:40:00,25.33,25.35,25.19,25.28,338600.0,18.3135,18.328,18.2123,18.2774,338600.0
2010-06-23 09:50:00,25.28,25.39,25.2,25.32,295000.0,18.2774,18.3569,18.2195,18.3063,295000.0
2010-06-23 10:00:00,25.32,25.32,25.1,25.12,546900.0,18.3063,18.3063,18.1472,18.1617,546900.0
2010-06-23 10:10:00,25.12,25.17,25.06,25.09,315300.0,18.1617,18.1978,18.1183,18.14,315300.0
2010-06-23 10:20:00,25.09,25.12,25.04,25.05,263600.0,18.14,18.1617,18.1038,18.1111,263600.0
2010-06-23 10:30:00,25.05,25.16,25.05,25.11,366100.0,18.1111,18.1906,18.1111,18.1544,366100.0
2010-06-23 10:40:00,25.11,25.19,25.05,25.16,452200.0,18.1544,18.2123,18.1111,18.1906,452200.0
2010-06-23 10:50:00,25.15,25.19,25.06,25.07,274900.0,18.1834,18.2123,18.1183,18.1255,274900.0
2010-06-23 11:00:00,25.07,25.11,25.05,25.07,405500.0,18.1255,18.1544,18.1111,18.1255,405500.0
2010-06-23 11:10:00,25.08,25.14,25.07,25.14,326400.0,18.1328,18.1761,18.1255,18.1761,326400.0
2010-06-23 11:20:00,25.14,25.16,25.09,25.1,393900.0,18.1761,18.1906,18.14,18.1472,393900.0
2010-06-23 11:30:00,25.09,25.11,25.07,25.1,282500.0,18.14,18.1544,18.1255,18.1472,282500.0
2010-06-23 11:40:00,25.1,25.14,25.07,25.08,274400.0,18.1472,18.1761,18.1255,18.1328,274400.0
2010-06-23 11:50:00,25.09,25.1,25.05,25.07,170600.0,18.14,18.1472,18.1111,18.1255,170600.0
2010-06-23 12:00:00,25.07,25.08,25.02,25.06,86400.0,18.1255,18.1328,18.0894,18.1183,86400.0
2010-06-23 12:10:00,25.06,25.07,25.02,25.04,111400.0,18.1183,18.1255,18.0894,18.1038,111400.0
2010-06-23 12:20:00,25.04,25.09,25.03,25.09,233900.0,18.1038,18.14,18.0966,18.14,233900.0
2010-06-23 12:30:00,25.1,25.11,25.06,25.1,179000.0,18.1472,18.1544,18.1183,18.1472,179000.0
2010-06-23 12:40:00,25.09,25.12,25.08,25.1,244900.0,18.14,18.1617,18.1328,18.1472,244900.0
2010-06-23 12:50:00,25.1,25.13,25.05,25.06,448800.0,18.1472,18.1689,18.1111,18.1183,448800.0
2010-06-23 13:00:00,25.06,25.1,25.01,25.06,143200.0,18.1183,18.1472,18.0821,18.1183,143200.0
2010-06-23 13:10:00,25.07,25.09,25.03,25.04,157300.0,18.1255,18.14,18.0966,18.1038,157300.0
2010-06-23 13:20:00,25.04,25.09,25.04,25.07,125800.0,18.1038,18.14,18.1038,18.1255,125800.0
2010-06-23 13:30:00,25.06,25.1,25.04,25.09,321100.0,18.1183,18.1472,18.1038,18.14,321100.0
2010-06-23 13:40:00,25.09,25.1,25.05,25.07,177800.0,18.14,18.1472,18.1111,18.1255,177800.0
2010-06-23 13:50:00,25.07,25.09,25.05,25.08,108600.0,18.1255,18.14,18.1111,18.1328,108600.0
2010-06-23 14:00:00,25.07,25.14,25.06,25.13,373000.0,18.1255,18.1761,18.1183,18.1689,373000.0
2010-06-23 14:10:00,25.12,25.16,25.03,25.08,515200.0,18.1617,18.1906,18.0966,18.1328,515200.0
2010-06-23 14:20:00,25.08,25.13,24.99,25.12,544900.0,18.1328,18.1689,18.0677,18.1617,544900.0
2010-06-23 14:30:00,25.13,25.3,25.12,25.19,731000.0,18.1689,18.2918,18.1617,18.2123,731000.0
2010-06-23 14:40:00,25.2,25.2,25.06,25.08,337000.0,18.2195,18.2195,18.1183,18.1328,337000.0
2010-06-23 14:50:00,25.08,25.12,25.02,25.08,368900.0,18.1328,18.1617,18.0894,18.1328,368900.0
2010-06-23 15:00:00,25.08,25.15,24.94,24.97,318400.0,18.1328,18.1834,18.0315,18.0532,318400.0
2010-06-23 15:10:00,24.97,25.06,24.95,24.98,693400.0,18.0532,18.1183,18.0388,18.0605,693400.0
2010-06-23 15:20:00,24.98,25.07,24.93,25.02,629900.0,18.0605,18.1255,18.0243,18.0894,629900.0
2010-06-23 15:30:00,25.03,25.07,24.96,25.04,773400.0,18.0966,18.1255,18.046,18.1038,773400.0
2010-06-23 15:40:00,25.05,25.11,24.99,25.06,1112300.0,18.1111,18.1544,18.0677,18.1183,1112300.0
2010-06-23 15:50:00,25.06,25.09,25.0,25.03,1232200.0,18.1183,18.14,18.0749,18.0966,1232200.0
2010-06-24 09:30:00,24.88,24.95,24.67,24.69,719000.0,17.9882,18.0388,17.8363,17.8508,719000.0
2010-06-24 09:40:00,24.69,24.76,24.53,24.54,731400.0,17.8508,17.9014,17.7351,17.7423,731400.0
2010-06-24 09:50:00,24.53,24.55,24.37,24.44,846600.0,17.7351,17.7496,17.6194,17.67,846600.0
2010-06-24 10:00:00,24.44,24.5,24.37,24.41,582100.0,17.67,17.7134,17.6194,17.6483,582100.0
2010-06-24 10:10:00,24.41,24.44,24.22,24.35,1079000.0,17.6483,17.67,17.511,17.605,1079000.0
2010-06-24 10:20:00,24.36,24.45,24.34,24.43,557000.0,17.6122,17.6773,17.5977,17.6628,557000.0
2010-06-24 10:30:00,24.44,24.46,24.36,24.45,573600.0,17.67,17.6845,17.6122,17.6773,573600.0
2010-06-24 10:40:00,24.45,24.5,24.34,24.49,576000.0,17.6773,17.7134,17.5977,17.7062,576000.0
2010-06-24 10:50:00,24.48,24.52,24.36,24.42,537600.0,17.699,17.7279,17.6122,17.6556,537600.0
2010-06-24 11:00:00,24.42,24.42,24.3,24.39,490900.0,17.6556,17.6556,17.5688,17.6339,490900.0
2010-06-24 11:10:00,24.4,24.46,24.39,24.41,524100.0,17.6411,17.6845,17.6339,17.6483,524100.0
2010-06-24 11:20:00,24.42,24.42,24.3,24.3,452200.0,17.6556,17.6556,17.5688,17.5688,452200.0
2010-06-24 11:30:00,24.3,24.34,24.28,24.32,305400.0,17.5688,17.5977,17.5544,17.5833,305400.0
2010-06-24 11:40:00,24.31,24.37,24.3,24.36,423700.0,17.576,17.6194,17.5688,17.6122,423700.0
2010-06-24 11:50:00,24.35,24.36,24.31,24.35,148200.0,17.605,17.6122,17.576,17.605,148200.0
2010-06-24 12:00:00,24.35,24.45,24.35,24.41,292300.0,17.605,17.6773,17.605,17.6483,292300.0
2010-06-24 12:10:00,24.4,24.41,24.37,24.39,134000.0,17.6411,17.6483,17.6194,17.6339,134000.0
2010-06-24 12:20:00,24.39,24.43,24.34,24.36,276400.0,17.6339,17.6628,17.5977,17.6122,276400.0
2010-06-24 12:30:00,24.36,24.43,24.35,24.38,361100.0,17.6122,17.6628,17.605,17.6267,361100.0
2010-06-24 12:40:00,24.38,24.42,24.36,24.37,307800.0,17.6267,17.6556,17.6122,17.6194,307800.0
2010-06-24 12:50:00,24.37,24.4,24.36,24.39,218400.0,17.6194,17.6411,17.6122,17.6339,218400.0
2010-06-24 13:00:00,24.4,24.4,24.35,24.38,265000.0,17.6411,17.6411,17.605,17.6267,265000.0
2010-06-24 13:10:00,24.38,24.42,24.37,24.38,345600.0,17.6267,17.6556,17.6194,17.6267,345600.0
2010-06-24 13:20:00,24.39,24.39,24.35,24.36,511400.0,17.6339,17.6339,17.605,17.6122,511400.0
2010-06-24 13:30:00,24.36,24.44,24.36,24.41,403100.0,17.6122,17.67,17.6122,17.6483,403100.0
2010-06-24 13:40:00,24.41,24.49,24.37,24.49,788600.0,17.6483,17.7062,17.6194,17.7062,788600.0
2010-06-24 13:50:00,24.48,24.73,24.48,24.64,1015300.0,17.699,17.8797,17.699,17.8146,1015300.0
2010-06-24 14:00:00,24.64,24.68,24.56,24.56,483100.0,17.8146,17.8436,17.7568,17.7568,483100.0
2010-06-24 14:10:00,24.56,24.57,24.5,24.52,382400.0,17.7568,17.764,17.7134,17.7279,382400.0
2010-06-24 14:20:00,24.52,24.56,24.51,24.54,279200.0,17.7279,17.7568,17.7206,17.7423,279200.0
2010-06-24 14:30:00,24.54,24.55,24.44,24.46,408700.0,17.7423,17.7496,17.67,17.6845,408700.0
2010-06-24 14:40:00,24.47,24.49,24.43,24.44,391000.0,17.6917,17.7062,17.6628,17.67,391000.0
2010-06-24 14:50:00,24.44,24.44,24.4,24.43,456600.0,17.67,17.67,17.6411,17.6628,456600.0
2010-06-24 15:00:00,24.43,24.45,24.36,24.38,653600.0,17.6628,17.6773,17.6122,17.6267,653600.0
2010-06-24 15:10:00,24.38,24.4,24.26,24.27,840600.0,17.6267,17.6411,17.5399,17.5471,840600.0
2010-06-24 15:20:00,24.27,24.33,24.25,24.29,727700.0,17.5471,17.5905,17.5327,17.5616,727700.0
2010-06-24 15:30:00,24.3,24.37,24.26,24.31,897800.0,17.5688,17.6194,17.5399,17.576,897800.0
2010-06-24 15:40:00,24.31,24.33,24.24,24.3,1279000.0,17.576,17.5905,17.5254,17.5688,1279000.0
2010-06-24 15:50:00,24.3,24.3,24.19,24.28,2254900.0,17.5688,17.5688,17.4893,17.5544,2254900.0
2010-06-25 09:30:00,24.65,24.83,24.5,24.63,1182700.0,17.8219,17.952,17.7134,17.8074,1182700.0
2010-06-25 09:40:00,24.63,24.81,24.5,24.76,1509900.0,17.8074,17.9375,17.7134,17.9014,1509900.0
2010-06-25 09:50:00,24.76,24.79,24.58,24.63,1130600.0,17.9014,17.9231,17.7713,17.8074,1130600.0
2010-06-25 10:00:00,24.63,24.7,24.55,24.65,1270300.0,17.8074,17.858,17.7496,17.8219,1270300.0
2010-06-25 10:10:00,24.65,24.68,24.54,24.57,369200.0,17.8219,17.8436,17.7423,17.764,369200.0
2010-06-25 10:20:00,24.57,24.62,24.54,24.6,334800.0,17.764,17.8002,17.7423,17.7857,334800.0
2010-06-25 10:30:00,24.6,24.63,24.42,24.46,352100.0,17.7857,17.8074,17.6556,17.6845,352100.0
2010-06-25 10:40:00,24.46,24.61,24.45,24.58,344400.0,17.6845,17.7929,17.6773,17.7713,344400.0
2010-06-25 10:50:00,24.57,24.59,24.4,24.43,422900.0,17.764,17.7785,17.6411,17.6628,422900.0
2010-06-25 11:00:00,24.44,24.53,24.44,24.53,204300.0,17.67,17.7351,17.67,17.7351,204300.0
2010-06-25 11:10:00,24.53,24.54,24.47,24.53,173500.0,17.7351,17.7423,17.6917,17.7351,173500.0
2010-06-25 11:20:00,24.53,24.65,24.48,24.63,202600.0,17.7351,17.8219,17.699,17.8074,202600.0
2010-06-25 11:30:00,24.63,24.69,24.61,24.63,291100.0,17.8074,17.8508,17.7929,17.8074,291100.0
2010-06-25 11:40:00,24.64,24.69,24.6,24.68,154800.0,17.8146,17.8508,17.7857,17.8436,154800.0
2010-06-25 11:50:00,24.68,24.7,24.62,24.63,222000.0,17.8436,17.858,17.8002,17.8074,222000.0
2010-06-25 12:00:00,24.63,24.65,24.6,24.62,243500.0,17.8074,17.8219,17.7857,17.8002,243500.0
2010-06-25 12:10:00,24.62,24.64,24.57,24.61,130000.0,17.8002,17.8146,17.764,17.7929,130000.0
2010-06-25 12:20:00,24.62,24.65,24.57,24.6,158800.0,17.8002,17.8219,17.764,17.7857,158800.0
2010-06-25 12:30:00,24.6,24.65,24.59,24.61,168700.0,17.7857,17.8219,17.7785,17.7929,168700.0
2010-06-25 12:40:00,24.61,24.7,24.61,24.67,154200.0,17.7929,17.858,17.7929,17.8363,154200.0
2010-06-25 12:50:00,24.67,24.67,24.58,24.63,107700.0,17.8363,17.8363,17.7713,17.8074,107700.0
2010-06-25 13:00:00,24.63,24.74,24.61,24.74,184000.0,17.8074,17.8869,17.7929,17.8869,184000.0
2010-06-25 13:10:00,24.73,24.8,24.69,24.79,454300.0,17.8797,17.9303,17.8508,17.9231,454300.0
2010-06-25 13:20:00,24.78,24.91,24.76,24.9,266900.0,17.9159,18.0098,17.9014,18.0026,266900.0
2010-06-25 13:30:00,24.9,24.94,24.83,24.83,517500.0,18.0026,18.0315,17.952,17.952,517500.0
2010-06-25 13:40:00,24.84,24.9,24.81,24.87,182200.0,17.9592,18.0026,17.9375,17.9809,182200.0
2010-06-25 13:50:00,24.86,24.91,24.83,24.89,229500.0,17.9737,18.0098,17.952,17.9954,229500.0
2010-06-25 14:00:00,24.89,25.0,24.86,24.99,407400.0,17.9954,18.0749,17.9737,18.0677,407400.0
2010-06-25 14:10:00,24.99,25.13,24.98,25.07,361900.0,18.0677,18.1689,18.0605,18.1255,361900.0
2010-06-25 14:20:00,25.08,25.1,24.99,25.1,310400.0,18.1328,18.1472,18.0677,18.1472,310400.0
2010-06-25 14:30:00,25.1,25.11,25.01,25.08,234900.0,18.1472,18.1544,18.0821,18.1328,234900.0
2010-06-25 14:40:00,25.07,25.19,25.06,25.13,329000.0,18.1255,18.2123,18.1183,18.1689,329000.0
2010-06-25 14:50:00,25.14,25.23,25.12,25.18,352000.0,18.1761,18.2412,18.1617,18.2051,352000.0
2010-06-25 15:00:00,25.18,25.2,25.11,25.2,495000.0,18.2051,18.2195,18.1544,18.2195,495000.0
2010-06-25 15:10:00,25.19,25.22,25.09,25.11,366500.0,18.2123,18.234,18.14,18.1544,366500.0
2010-06-25 15:20:00,25.11,25.14,25.06,25.07,307900.0,18.1544,18.1761,18.1183,18.1255,307900.0
2010-06-25 15:30:00,25.06,25.18,25.05,25.17,590000.0,18.1183,18.2051,18.1111,18.1978,590000.0
2010-06-25 15:40:00,25.17,25.19,24.95,25.0,1262300.0,18.1978,18.2123,18.0388,18.0749,1262300.0
2010-06-25 15:50:00,25.01,25.06,24.94,25.02,2049100.0,18.0821,18.1183,18.0315,18.0894,2049100.0
2010-06-28 09:30:00,25.01,25.05,24.65,24.79,501400.0,18.0821,18.1111,17.8219,17.9231,501400.0
2010-06-28 09:40:00,24.78,24.8,24.61,24.74,487600.0,17.9159,17.9303,17.7929,17.8869,487600.0
2010-06-28 09:50:00,24.74,24.77,24.65,24.73,432000.0,17.8869,17.9086,17.8219,17.8797,432000.0
2010-06-28 10:00:00,24.74,24.84,24.69,24.78,298900.0,17.8869,17.9592,17.8508,17.9159,298900.0
2010-06-28 10:10:00,24.79,24.87,24.71,24.71,241200.0,17.9231,17.9809,17.8652,17.8652,241200.0
2010-06-28 10:20:00,24.71,24.76,24.65,24.67,316700.0,17.8652,17.9014,17.8219,17.8363,316700.0
2010-06-28 10:30:00,24.67,24.7,24.55,24.57,342400.0,17.8363,17.858,17.7496,17.764,342400.0
2010-06-28 10:40:00,24.58,24.7,24.57,24.68,311100.0,17.7713,17.858,17.764,17.8436,311100.0
2010-06-28 10:50:00,24.68,24.74,24.67,24.71,227800.0,17.8436,17.8869,17.8363,17.8652,227800.0
2010-06-28 11:00:00,24.71,24.78,24.7,24.74,392300.0,17.8652,17.9159,17.858,17.8869,392300.0
2010-06-28 11:10:00,24.73,24.73,24.61,24.62,168400.0,17.8797,17.8797,17.7929,17.8002,168400.0
2010-06-28 11:20:00,24.62,24.69,24.6,24.67,184500.0,17.8002,17.8508,17.7857,17.8363,184500.0
2010-06-28 11:30:00,24.68,24.73,24.62,24.63,191200.0,17.8436,17.8797,17.8002,17.8074,191200.0
2010-06-28 11:40:00,24.61,24.71,24.6,24.64,218900.0,17.7929,17.8652,17.7857,17.8146,218900.0
2010-06-28 11:50:00,24.65,24.65,24.56,24.56,233000.0,17.8219,17.8219,17.7568,17.7568,233000.0
2010-06-28 12:00:00,24.57,24.6,24.53,24.57,248100.0,17.764,17.7857,17.7351,17.764,248100.0
2010-06-28 12:10:00,24.56,24.58,24.49,24.52,422800.0,17.7568,17.7713,17.7062,17.7279,422800.0
2010-06-28 12:20:00,24.51,24.62,24.51,24.62,188000.0,17.7206,17.8002,17.7206,17.8002,188000.0
2010-06-28 12:30:00,24.62,24.64,24.55,24.55,189900.0,17.8002,17.8146,17.7496,17.7496,189900.0
2010-06-28 12:40:00,24.55,24.6,24.5,24.59,178100.0,17.7496,17.7857,17.7134,17.7785,178100.0
2010-06-28 12:50:00,24.59,24.59,24.51,24.56,131900.0,17.7785,17.7785,17.7206,17.7568,131900.0
2010-06-28 13:00:00,24.57,24.57,24.45,24.46,350900.0,17.764,17.764,17.6773,17.6845,350900.0
2010-06-28 13:10:00,24.46,24.47,24.41,24.42,238600.0,17.6845,17.6917,17.6483,17.6556,238600.0
2010-06-28 13:20:00,24.42,24.51,24.41,24.45,142200.0,17.6556,17.7206,17.6483,17.6773,142200.0
2010-06-28 13:30:00,24.46,24.47,24.41,24.45,167700.0,17.6845,17.6917,17.6483,17.6773,167700.0
2010-06-28 13:40:00,24.45,24.52,24.44,24.52,155100.0,17.6773,17.7279,17.67,17.7279,155100.0
2010-06-28 13:50:00,24.51,24.54,24.51,24.52,132400.0,17.7206,17.7423,17.7206,17.7279,132400.0
2010-06-28 14:00:00,24.52,24.53,24.47,24.5,170700.0,17.7279,17.7351,17.6917,17.7134,170700.0
2010-06-28 14:10:00,24.5,24.53,24.49,24.5,138000.0,17.7134,17.7351,17.7062,17.7134,138000.0
2010-06-28 14:20:00,24.5,24.59,24.5,24.55,240800.0,17.7134,17.7785,17.7134,17.7496,240800.0
2010-06-28 14:30:00,24.54,24.55,24.48,24.5,333800.0,17.7423,17.7496,17.699,17.7134,333800.0
2010-06-28 14:40:00,24.5,24.56,24.5,24.55,269700.0,17.7134,17.7568,17.7134,17.7496,269700.0
2010-06-28 14:50:00,24.55,24.57,24.52,24.57,330500.0,17.7496,17.764,17.7279,17.764,330500.0
2010-06-28 15:00:00,24.57,24.58,24.5,24.55,335500.0,17.764,17.7713,17.7134,17.7496,335500.0
2010-06-28 15:10:00,24.54,24.6,24.53,24.6,610600.0,17.7423,17.7857,17.7351,17.7857,610600.0
2010-06-28 15:20:00,24.6,24.62,24.5,24.52,466900.0,17.7857,17.8002,17.7134,17.7279,466900.0
2010-06-28 15:30:00,24.52,24.59,24.5,24.57,266700.0,17.7279,17.7785,17.7134,17.764,266700.0
2010-06-28 15:40:00,24.58,24.65,24.57,24.63,413600.0,17.7713,17.8219,17.764,17.8074,413600.0
2010-06-28 15:50:00,24.63,24.64,24.5,24.51,1240500.0,17.8074,17.8146,17.7134,17.7206,1240500.0
2010-06-29 09:30:00,24.02,24.04,23.72,23.8,1226100.0,17.3664,17.3808,17.1495,17.2073,1226100.0
2010-06-29 09:40:00,23.8,23.84,23.7,23.77,627600.0,17.2073,17.2362,17.135,17.1856,627600.0
2010-06-29 09:50:00,23.78,23.88,23.74,23.84,365100.0,17.1929,17.2652,17.1639,17.2362,365100.0
2010-06-29 10:00:00,23.83,23.85,23.67,23.82,873200.0,17.229,17.2435,17.1133,17.2218,873200.0
2010-06-29 10:10:00,23.82,23.86,23.75,23.8,432400.0,17.2218,17.2507,17.1712,17.2073,432400.0
2010-06-29 10:20:00,23.79,23.82,23.66,23.67,480500.0,17.2001,17.2218,17.1061,17.1133,480500.0
2010-06-29 10:30:00,23.67,23.85,23.65,23.81,630300.0,17.1133,17.2435,17.0989,17.2145,630300.0
2010-06-29 10:40:00,23.81,23.91,23.79,23.86,405900.0,17.2145,17.2868,17.2001,17.2507,405900.0
2010-06-29 10:50:00,23.87,23.95,23.85,23.91,360400.0,17.2579,17.3158,17.2435,17.2868,360400.0
2010-06-29 11:00:00,23.91,23.92,23.81,23.88,285500.0,17.2868,17.2941,17.2145,17.2652,285500.0
2010-06-29 11:10:00,23.88,23.99,23.88,23.91,718000.0,17.2652,17.3447,17.2652,17.2868,718000.0
2010-06-29 11:20:00,23.91,23.96,23.77,23.78,222800.0,17.2868,17.323,17.1856,17.1929,222800.0
2010-06-29 11:30:00,23.78,23.8,23.73,23.74,340900.0,17.1929,17.2073,17.1567,17.1639,340900.0
2010-06-29 11:40:00,23.73,23.74,23.61,23.66,634700.0,17.1567,17.1639,17.0699,17.1061,634700.0
2010-06-29 11:50:00,23.65,23.68,23.58,23.58,209000.0,17.0989,17.1206,17.0483,17.0483,209000.0
2010-06-29 12:00:00,23.59,23.59,23.51,23.54,321700.0,17.0555,17.0555,16.9976,17.0193,321700.0
2010-06-29 12:10:00,23.55,23.67,23.5,23.61,378400.0,17.0266,17.1133,16.9904,17.0699,378400.0
2010-06-29 12:20:00,23.61,23.71,23.59,23.59,386800.0,17.0699,17.1422,17.0555,17.0555,386800.0
2010-06-29 12:30:00,23.59,23.6,23.45,23.48,1053200.0,17.0555,17.0627,16.9543,16.976,1053200.0
2010-06-29 12:40:00,23.48,23.61,23.47,23.58,499200.0,16.976,17.0699,16.9687,17.0483,499200.0
2010-06-29 12:50:00,23.58,23.6,23.55,23.55,193500.0,17.0483,17.0627,17.0266,17.0266,193500.0
2010-06-29 13:00:00,23.55,23.56,23.42,23.48,390200.0,17.0266,17.0338,16.9326,16.976,390200.0
2010-06-29 13:10:00,23.49,23.49,23.45,23.48,216200.0,16.9832,16.9832,16.9543,16.976,216200.0
2010-06-29 13:20:00,23.47,23.52,23.43,23.45,501600.0,16.9687,17.0049,16.9398,16.9543,501600.0
2010-06-29 13:30:00,23.45,23.45,23.35,23.36,441800.0,16.9543,16.9543,16.882,16.8892,441800.0
2010-06-29 13:40:00,23.36,23.44,23.36,23.43,350900.0,16.8892,16.947,16.8892,16.9398,350900.0
2010-06-29 13:50:00,23.43,23.5,23.38,23.46,293000.0,16.9398,16.9904,16.9037,16.9615,293000.0
2010-06-29 14:00:00,23.47,23.53,23.43,23.49,312200.0,16.9687,17.0121,16.9398,16.9832,312200.0
2010-06-29 14:10:00,23.5,23.55,23.47,23.5,526300.0,16.9904,17.0266,16.9687,16.9904,526300.0
2010-06-29 14:20:00,23.5,23.55,23.46,23.49,230800.0,16.9904,17.0266,16.9615,16.9832,230800.0
2010-06-29 14:30:00,23.48,23.53,23.46,23.5,454000.0,16.976,17.0121,16.9615,16.9904,454000.0
2010-06-29 14:40:00,23.51,23.53,23.47,23.49,573800.0,16.9976,17.0121,16.9687,16.9832,573800.0
2010-06-29 14:50:00,23.49,23.51,23.41,23.43,421000.0,16.9832,16.9976,16.9253,16.9398,421000.0
2010-06-29 15:00:00,23.43,23.49,23.4,23.43,447700.0,16.9398,16.9832,16.9181,16.9398,447700.0
2010-06-29 15:10:00,23.42,23.45,23.4,23.41,406500.0,16.9326,16.9543,16.9181,16.9253,406500.0
2010-06-29 15:20:00,23.41,23.43,23.29,23.33,837200.0,16.9253,16.9398,16.8386,16.8675,837200.0
2010-06-29 15:30:00,23.33,23.41,23.27,23.38,926600.0,16.8675,16.9253,16.8241,16.9037,926600.0
2010-06-29 15:40:00,23.38,23.42,23.29,23.33,1074200.0,16.9037,16.9326,16.8386,16.8675,1074200.0
2010-06-29 15:50:00,23.32,23.51,23.3,23.48,2433500.0,16.8603,16.9976,16.8458,16.976,2433500.0
2010-06-30 09:30:00,23.47,23.78,23.47,23.74,579300.0,16.9687,17.1929,16.9687,17.1639,579300.0
2010-06-30 09:40:00,23.75,23.79,23.65,23.75,528700.0,17.1712,17.2001,17.0989,17.1712,528700.0
2010-06-30 09:50:00,23.75,23.8,23.69,23.75,502000.0,17.1712,17.2073,17.1278,17.1712,502000.0
2010-06-30 10:00:00,23.75,23.8,23.69,23.73,536000.0,17.1712,17.2073,17.1278,17.1567,536000.0
2010-06-30 10:10:00,23.72,23.76,23.66,23.73,383000.0,17.1495,17.1784,17.1061,17.1567,383000.0
2010-06-30 10:20:00,23.73,23.75,23.65,23.73,459300.0,17.1567,17.1712,17.0989,17.1567,459300.0
2010-06-30 10:30:00,23.72,23.76,23.6,23.61,1024900.0,17.1495,17.1784,17.0627,17.0699,1024900.0
2010-06-30 10:40:00,23.61,23.66,23.59,23.6,816200.0,17.0699,17.1061,17.0555,17.0627,816200.0
2010-06-30 10:50:00,23.6,23.6,23.47,23.47,660400.0,17.0627,17.0627,16.9687,16.9687,660400.0
2010-06-30 11:00:00,23.48,23.53,23.45,23.5,431300.0,16.976,17.0121,16.9543,16.9904,431300.0
2010-06-30 11:10:00,23.5,23.52,23.45,23.47,662100.0,16.9904,17.0049,16.9543,16.9687,662100.0
2010-06-30 11:20:00,23.48,23.51,23.44,23.45,343900.0,16.976,16.9976,16.947,16.9543,343900.0
2010-06-30 11:30:00,23.45,23.48,23.41,23.46,376100.0,16.9543,16.976,16.9253,16.9615,376100.0
2010-06-30 11:40:00,23.46,23.55,23.46,23.53,245300.0,16.9615,17.0266,16.9615,17.0121,245300.0
2010-06-30 11:50:00,23.53,23.54,23.45,23.45,186200.0,17.0121,17.0193,16.9543,16.9543,186200.0
2010-06-30 12:00:00,23.46,23.48,23.44,23.47,259700.0,16.9615,16.976,16.947,16.9687,259700.0
2010-06-30 12:10:00,23.48,23.5,23.47,23.5,226600.0,16.976,16.9904,16.9687,16.9904,226600.0
2010-06-30 12:20:00,23.5,23.52,23.47,23.48,151100.0,16.9904,17.0049,16.9687,16.976,151100.0
2010-06-30 12:30:00,23.48,23.54,23.48,23.5,148700.0,16.976,17.0193,16.976,16.9904,148700.0
2010-06-30 12:40:00,23.5,23.51,23.34,23.41,340700.0,16.9904,16.9976,16.8747,16.9253,340700.0
2010-06-30 12:50:00,23.41,23.48,23.41,23.42,259300.0,16.9253,16.976,16.9253,16.9326,259300.0
2010-06-30 13:00:00,23.42,23.47,23.4,23.43,165800.0,16.9326,16.9687,16.9181,16.9398,165800.0
2010-06-30 13:10:00,23.43,23.51,23.43,23.49,194500.0,16.9398,16.9976,16.9398,16.9832,194500.0
2010-06-30 13:20:00,23.49,23.53,23.48,23.5,184900.0,16.9832,17.0121,16.976,16.9904,184900.0
2010-06-30 13:30:00,23.5,23.5,23.39,23.42,240500.0,16.9904,16.9904,16.9109,16.9326,240500.0
2010-06-30 13:40:00,23.42,23.5,23.42,23.48,105600.0,16.9326,16.9904,16.9326,16.976,105600.0
2010-06-30 13:50:00,23.47,23.5,23.45,23.49,161700.0,16.9687,16.9904,16.9543,16.9832,161700.0
2010-06-30 14:00:00,23.49,23.56,23.43,23.49,320900.0,16.9832,17.0338,16.9398,16.9832,320900.0
2010-06-30 14:10:00,23.49,23.53,23.46,23.51,253500.0,16.9832,17.0121,16.9615,16.9976,253500.0
2010-06-30 14:20:00,23.51,23.52,23.45,23.47,431600.0,16.9976,17.0049,16.9543,16.9687,431600.0
2010-06-30 14:30:00,23.47,23.51,23.46,23.47,144900.0,16.9687,16.9976,16.9615,16.9687,144900.0
2010-06-30 14:40:00,23.47,23.48,23.41,23.44,270300.0,16.9687,16.976,16.9253,16.947,270300.0
2010-06-30 14:50:00,23.45,23.47,23.43,23.45,216800.0,16.9543,16.9687,16.9398,16.9543,216800.0
2010-06-30 15:00:00,23.44,23.48,23.44,23.44,275700.0,16.947,16.976,16.947,16.947,275700.0
2010-06-30 15:10:00,23.45,23.46,23.37,23.43,692000.0,16.9543,16.9615,16.8964,16.9398,692000.0
2010-06-30 15:20:00,23.44,23.46,23.28,23.34,1372900.0,16.947,16.9615,16.8314,16.8747,1372900.0
2010-06-30 15:30:00,23.33,23.39,23.23,23.24,1269800.0,16.8675,16.9109,16.7952,16.8024,1269800.0
2010-06-30 15:40:00,23.23,23.27,23.14,23.23,1242200.0,16.7952,16.8241,16.7301,16.7952,1242200.0
2010-06-30 15:50:00,23.22,23.25,23.14,23.19,1497600.0,16.788,16.8097,16.7301,16.7663,1497600.0
2010-07-01 09:30:00,23.21,23.3,23.12,23.21,514600.0,16.7807,16.8458,16.7157,16.7807,514600.0
2010-07-01 09:40:00,23.2,23.32,23.17,23.22,442500.0,16.7735,16.8603,16.7518,16.788,442500.0
2010-07-01 09:50:00,23.21,23.21,23.08,23.11,677400.0,16.7807,16.7807,16.6868,16.7084,677400.0
2010-07-01 10:00:00,23.11,23.11,22.89,22.98,1123600.0,16.7084,16.7084,16.5494,16.6145,1123600.0
2010-07-01 10:10:00,22.98,23.03,22.72,22.73,933300.0,16.6145,16.6506,16.4265,16.4337,933300.0
2010-07-01 10:20:00,22.73,22.83,22.65,22.76,1105100.0,16.4337,16.506,16.3759,16.4554,1105100.0
2010-07-01 10:30:00,22.76,22.77,22.54,22.59,608400.0,16.4554,16.4626,16.2963,16.3325,608400.0
2010-07-01 10:40:00,22.6,22.62,22.51,22.59,1011400.0,16.3397,16.3542,16.2747,16.3325,1011400.0
2010-07-01 10:50:00,22.59,22.62,22.52,22.52,627400.0,16.3325,16.3542,16.2819,16.2819,627400.0
2010-07-01 11:00:00,22.52,22.53,22.4,22.43,659600.0,16.2819,16.2891,16.1951,16.2168,659600.0
2010-07-01 11:10:00,22.43,22.59,22.41,22.59,548000.0,16.2168,16.3325,16.2024,16.3325,548000.0
2010-07-01 11:20:00,22.59,22.68,22.53,22.64,627500.0,16.3325,16.3976,16.2891,16.3686,627500.0
2010-07-01 11:30:00,22.63,22.81,22.61,22.8,478800.0,16.3614,16.4916,16.347,16.4843,478800.0
2010-07-01 11:40:00,22.8,22.81,22.74,22.76,381400.0,16.4843,16.4916,16.4409,16.4554,381400.0
2010-07-01 11:50:00,22.76,22.88,22.74,22.88,594200.0,16.4554,16.5422,16.4409,16.5422,594200.0
2010-07-01 12:00:00,22.87,22.9,22.81,22.82,790500.0,16.5349,16.5566,16.4916,16.4988,790500.0
2010-07-01 12:10:00,22.82,22.87,22.79,22.85,541800.0,16.4988,16.5349,16.4771,16.5205,541800.0
2010-07-01 12:20:00,22.85,22.93,22.82,22.92,328700.0,16.5205,16.5783,16.4988,16.5711,328700.0
2010-07-01 12:30:00,22.91,23.2,22.9,23.17,813800.0,16.5639,16.7735,16.5566,16.7518,813800.0
2010-07-01 12:40:00,23.17,23.32,23.16,23.22,673200.0,16.7518,16.8603,16.7446,16.788,673200.0
2010-07-01 12:50:00,23.22,23.29,23.14,23.19,427400.0,16.788,16.8386,16.7301,16.7663,427400.0
2010-07-01 13:00:00,23.19,23.22,23.16,23.19,270900.0,16.7663,16.788,16.7446,16.7663,270900.0
2010-07-01 13:10:00,23.19,23.26,23.12,23.26,249200.0,16.7663,16.8169,16.7157,16.8169,249200.0
2010-07-01 13:20:00,23.27,23.33,23.22,23.25,422300.0,16.8241,16.8675,16.788,16.8097,422300.0
2010-07-01 13:30:00,23.24,23.34,23.24,23.33,352400.0,16.8024,16.8747,16.8024,16.8675,352400.0
2010-07-01 13:40:00,23.33,23.33,23.12,23.17,382100.0,16.8675,16.8675,16.7157,16.7518,382100.0
2010-07-01 13:50:00,23.17,23.24,23.15,23.21,280200.0,16.7518,16.8024,16.7374,16.7807,280200.0
2010-07-01 14:00:00,23.21,23.26,23.19,23.19,321600.0,16.7807,16.8169,16.7663,16.7663,321600.0
2010-07-01 14:10:00,23.19,23.37,23.17,23.32,300400.0,16.7663,16.8964,16.7518,16.8603,300400.0
2010-07-01 14:20:00,23.32,23.32,23.21,23.27,250300.0,16.8603,16.8603,16.7807,16.8241,250300.0
2010-07-01 14:30:00,23.26,23.33,23.23,23.28,406300.0,16.8169,16.8675,16.7952,16.8314,406300.0
2010-07-01 14:40:00,23.29,23.3,23.13,23.15,375700.0,16.8386,16.8458,16.7229,16.7374,375700.0
2010-07-01 14:50:00,23.15,23.16,23.06,23.13,310600.0,16.7374,16.7446,16.6723,16.7229,310600.0
2010-07-01 15:00:00,23.13,23.22,23.13,23.17,409500.0,16.7229,16.788,16.7229,16.7518,409500.0
2010-07-01 15:10:00,23.17,23.2,23.11,23.15,354700.0,16.7518,16.7735,16.7084,16.7374,354700.0
2010-07-01 15:20:00,23.15,23.15,23.02,23.13,272600.0,16.7374,16.7374,16.6434,16.7229,272600.0
2010-07-01 15:30:00,23.12,23.22,23.08,23.17,537600.0,16.7157,16.788,16.6868,16.7518,537600.0
2010-07-01 15:40:00,23.17,23.21,23.05,23.07,505700.0,16.7518,16.7807,16.6651,16.6795,505700.0
2010-07-01 15:50:00,23.07,23.18,23.02,23.09,1204700.0,16.6795,16.7591,16.6434,16.694,1204700.0
2010-07-02 09:30:00,23.32,23.34,23.09,23.13,571200.0,16.8603,16.8747,16.694,16.7229,571200.0
2010-07-02 09:40:00,23.14,23.17,22.86,22.87,557400.0,16.7301,16.7518,16.5277,16.5349,557400.0
2010-07-02 09:50:00,22.86,22.98,22.85,22.95,393200.0,16.5277,16.6145,16.5205,16.5928,393200.0
2010-07-02 10:00:00,22.94,22.94,22.77,22.86,329200.0,16.5855,16.5855,16.4626,16.5277,329200.0
2010-07-02 10:10:00,22.86,23.03,22.86,23.01,347500.0,16.5277,16.6506,16.5277,16.6361,347500.0
2010-07-02 10:20:00,23.01,23.08,22.97,23.0,305100.0,16.6361,16.6868,16.6072,16.6289,305100.0
2010-07-02 10:30:00,23.0,23.0,22.9,23.0,321700.0,16.6289,16.6289,16.5566,16.6289,321700.0
2010-07-02 10:40:00,23.0,23.03,22.91,22.96,243000.0,16.6289,16.6506,16.5639,16.6,243000.0
2010-07-02 10:50:00,22.96,22.97,22.86,22.89,283500.0,16.6,16.6072,16.5277,16.5494,283500.0
2010-07-02 11:00:00,22.89,22.91,22.8,22.85,301600.0,16.5494,16.5639,16.4843,16.5205,301600.0
2010-07-02 11:10:00,22.85,22.97,22.81,22.82,296600.0,16.5205,16.6072,16.4916,16.4988,296600.0
2010-07-02 11:20:00,22.82,22.84,22.73,22.73,327400.0,16.4988,16.5132,16.4337,16.4337,327400.0
2010-07-02 11:30:00,22.73,22.77,22.66,22.66,250500.0,16.4337,16.4626,16.3831,16.3831,250500.0
2010-07-02 11:40:00,22.66,22.8,22.64,22.78,212200.0,16.3831,16.4843,16.3686,16.4699,212200.0
2010-07-02 11:50:00,22.77,22.84,22.75,22.75,321400.0,16.4626,16.5132,16.4482,16.4482,321400.0
2010-07-02 12:00:00,22.75,22.85,22.71,22.82,208500.0,16.4482,16.5205,16.4193,16.4988,208500.0
2010-07-02 12:10:00,22.81,22.88,22.78,22.8,160100.0,16.4916,16.5422,16.4699,16.4843,160100.0
2010-07-02 12:20:00,22.81,22.86,22.78,22.82,154200.0,16.4916,16.5277,16.4699,16.4988,154200.0
2010-07-02 12:30:00,22.82,22.86,22.75,22.79,128600.0,16.4988,16.5277,16.4482,16.4771,128600.0
2010-07-02 12:40:00,22.79,22.81,22.7,22.79,197700.0,16.4771,16.4916,16.412,16.4771,197700.0
2010-07-02 12:50:00,22.79,22.81,22.74,22.77,117200.0,16.4771,16.4916,16.4409,16.4626,117200.0
2010-07-02 13:00:00,22.76,22.8,22.69,22.79,193900.0,16.4554,16.4843,16.4048,16.4771,193900.0
2010-07-02 13:10:00,22.79,22.85,22.77,22.85,100100.0,16.4771,16.5205,16.4626,16.5205,100100.0
2010-07-02 13:20:00,22.86,22.86,22.75,22.77,171600.0,16.5277,16.5277,16.4482,16.4626,171600.0
2010-07-02 13:30:00,22.77,22.82,22.76,22.78,241800.0,16.4626,16.4988,16.4554,16.4699,241800.0
2010-07-02 13:40:00,22.78,22.84,22.74,22.83,101700.0,16.4699,16.5132,16.4409,16.506,101700.0
2010-07-02 13:50:00,22.83,22.84,22.79,22.81,172600.0,16.506,16.5132,16.4771,16.4916,172600.0
2010-07-02 14:00:00,22.8,22.82,22.76,22.77,176000.0,16.4843,16.4988,16.4554,16.4626,176000.0
2010-07-02 14:10:00,22.78,22.81,22.73,22.8,152000.0,16.4699,16.4916,16.4337,16.4843,152000.0
2010-07-02 14:20:00,22.8,22.82,22.77,22.79,170500.0,16.4843,16.4988,16.4626,16.4771,170500.0
2010-07-02 14:30:00,22.79,22.82,22.74,22.8,141200.0,16.4771,16.4988,16.4409,16.4843,141200.0
2010-07-02 14:40:00,22.8,22.82,22.76,22.76,198400.0,16.4843,16.4988,16.4554,16.4554,198400.0
2010-07-02 14:50:00,22.76,22.83,22.74,22.82,159500.0,16.4554,16.506,16.4409,16.4988,159500.0
2010-07-02 15:00:00,22.82,22.91,22.78,22.91,311200.0,16.4988,16.5639,16.4699,16.5639,311200.0
2010-07-02 15:10:00,22.91,22.91,22.82,22.86,361700.0,16.5639,16.5639,16.4988,16.5277,361700.0
2010-07-02 15:20:00,22.85,22.93,22.84,22.89,246600.0,16.5205,16.5783,16.5132,16.5494,246600.0
2010-07-02 15:30:00,22.9,23.02,22.88,23.01,417900.0,16.5566,16.6434,16.5422,16.6361,417900.0
2010-07-02 15:40:00,23.0,23.05,22.98,22.98,638700.0,16.6289,16.6651,16.6145,16.6145,638700.0
2010-07-02 15:50:00,22.98,23.0,22.81,22.81,1105600.0,16.6145,16.6289,16.4916,16.4916,1105600.0
2010-07-06 09:30:00,23.25,23.32,23.03,23.13,554600.0,16.8097,16.8603,16.6506,16.7229,554600.0
2010-07-06 09:40:00,23.12,23.23,23.11,23.23,261500.0,16.7157,16.7952,16.7084,16.7952,261500.0
2010-07-06 09:50:00,23.23,23.29,23.21,23.24,375500.0,16.7952,16.8386,16.7807,16.8024,375500.0
2010-07-06 10:00:00,23.23,23.38,23.18,23.35,340400.0,16.7952,16.9037,16.7591,16.882,340400.0
2010-07-06 10:10:00,23.36,23.42,23.33,23.4,400700.0,16.8892,16.9326,16.8675,16.9181,400700.0
2010-07-06 10:20:00,23.4,23.41,23.32,23.38,400400.0,16.9181,16.9253,16.8603,16.9037,400400.0
2010-07-06 10:30:00,23.39,23.41,23.3,23.36,290700.0,16.9109,16.9253,16.8458,16.8892,290700.0
2010-07-06 10:40:00,23.36,23.38,23.29,23.32,324300.0,16.8892,16.9037,16.8386,16.8603,324300.0
2010-07-06 10:50:00,23.32,23.34,23.23,23.28,226900.0,16.8603,16.8747,16.7952,16.8314,226900.0
2010-07-06 11:00:00,23.27,23.32,23.22,23.28,234700.0,16.8241,16.8603,16.788,16.8314,234700.0
2010-07-06 11:10:00,23.28,23.34,23.24,23.24,111000.0,16.8314,16.8747,16.8024,16.8024,111000.0
2010-07-06 11:20:00,23.24,23.24,23.1,23.11,370600.0,16.8024,16.8024,16.7012,16.7084,370600.0
2010-07-06 11:30:00,23.12,23.26,23.11,23.25,137500.0,16.7157,16.8169,16.7084,16.8097,137500.0
2010-07-06 11:40:00,23.23,23.26,23.2,23.21,115600.0,16.7952,16.8169,16.7735,16.7807,115600.0
2010-07-06 11:50:00,23.2,23.3,23.18,23.3,119700.0,16.7735,16.8458,16.7591,16.8458,119700.0
2010-07-06 12:00:00,23.31,23.32,23.25,23.3,229700.0,16.853,16.8603,16.8097,16.8458,229700.0
2010-07-06 12:10:00,23.3,23.31,23.22,23.25,120900.0,16.8458,16.853,16.788,16.8097,120900.0
2010-07-06 12:20:00,23.26,23.26,23.15,23.18,172600.0,16.8169,16.8169,16.7374,16.7591,172600.0
2010-07-06 12:30:00,23.18,23.18,23.13,23.13,174600.0,16.7591,16.7591,16.7229,16.7229,174600.0
2010-07-06 12:40:00,23.13,23.13,23.01,23.06,201400.0,16.7229,16.7229,16.6361,16.6723,201400.0
2010-07-06 12:50:00,23.06,23.07,22.95,23.0,305400.0,16.6723,16.6795,16.5928,16.6289,305400.0
2010-07-06 13:00:00,23.0,23.06,22.99,23.03,162600.0,16.6289,16.6723,16.6217,16.6506,162600.0
2010-07-06 13:10:00,23.03,23.06,22.95,22.99,119300.0,16.6506,16.6723,16.5928,16.6217,119300.0
2010-07-06 13:20:00,23.0,23.03,22.95,23.02,187600.0,16.6289,16.6506,16.5928,16.6434,187600.0
2010-07-06 13:30:00,23.02,23.06,22.95,22.95,181400.0,16.6434,16.6723,16.5928,16.5928,181400.0
2010-07-06 13:40:00,22.96,22.99,22.84,22.87,187000.0,16.6,16.6217,16.5132,16.5349,187000.0
2010-07-06 13:50:00,22.87,22.9,22.81,22.87,330300.0,16.5349,16.5566,16.4916,16.5349,330300.0
2010-07-06 14:00:00,22.86,22.93,22.81,22.83,233900.0,16.5277,16.5783,16.4916,16.506,233900.0
2010-07-06 14:10:00,22.83,22.89,22.74,22.85,268500.0,16.506,16.5494,16.4409,16.5205,268500.0
2010-07-06 14:20:00,22.85,22.91,22.82,22.89,157200.0,16.5205,16.5639,16.4988,16.5494,157200.0
2010-07-06 14:30:00,22.88,22.94,22.85,22.94,157000.0,16.5422,16.5855,16.5205,16.5855,157000.0
2010-07-06 14:40:00,22.94,22.95,22.82,22.88,160300.0,16.5855,16.5928,16.4988,16.5422,160300.0
2010-07-06 14:50:00,22.87,22.95,22.82,22.82,225400.0,16.5349,16.5928,16.4988,16.4988,225400.0
2010-07-06 15:00:00,22.82,22.89,22.76,22.82,379900.0,16.4988,16.5494,16.4554,16.4988,379900.0
2010-07-06 15:10:00,22.81,22.89,22.75,22.81,357700.0,16.4916,16.5494,16.4482,16.4916,357700.0
2010-07-06 15:20:00,22.8,22.83,22.71,22.79,365600.0,16.4843,16.506,16.4193,16.4771,365600.0
2010-07-06 15:30:00,22.79,22.86,22.77,22.79,453400.0,16.4771,16.5277,16.4626,16.4771,453400.0
2010-07-06 15:40:00,22.78,22.98,22.78,22.86,799100.0,16.4699,16.6145,16.4699,16.5277,799100.0
2010-07-06 15:50:00,22.87,22.99,22.82,22.99,1208900.0,16.5349,16.6217,16.4988,16.6217,1208900.0
2010-07-07 09:30:00,23.09,23.31,23.06,23.29,448600.0,16.694,16.853,16.6723,16.8386,448600.0
2010-07-07 09:40:00,23.28,23.4,23.28,23.36,600100.0,16.8314,16.9181,16.8314,16.8892,600100.0
2010-07-07 09:50:00,23.35,23.47,23.31,23.46,514200.0,16.882,16.9687,16.853,16.9615,514200.0
2010-07-07 10:00:00,23.47,23.53,23.46,23.51,487000.0,16.9687,17.0121,16.9615,16.9976,487000.0
2010-07-07 10:10:00,23.51,23.62,23.45,23.47,414200.0,16.9976,17.0772,16.9543,16.9687,414200.0
2010-07-07 10:20:00,23.47,23.54,23.42,23.53,357200.0,16.9687,17.0193,16.9326,17.0121,357200.0
2010-07-07 10:30:00,23.53,23.77,23.52,23.75,636800.0,17.0121,17.1856,17.0049,17.1712,636800.0
2010-07-07 10:40:00,23.76,23.84,23.72,23.82,573800.0,17.1784,17.2362,17.1495,17.2218,573800.0
2010-07-07 10:50:00,23.82,23.88,23.79,23.86,475500.0,17.2218,17.2652,17.2001,17.2507,475500.0
2010-07-07 11:00:00,23.87,23.88,23.75,23.8,454100.0,17.2579,17.2652,17.1712,17.2073,454100.0
2010-07-07 11:10:00,23.8,23.8,23.61,23.62,388300.0,17.2073,17.2073,17.0699,17.0772,388300.0
2010-07-07 11:20:00,23.62,23.75,23.6,23.75,231200.0,17.0772,17.1712,17.0627,17.1712,231200.0
2010-07-07 11:30:00,23.75,23.8,23.7,23.77,225100.0,17.1712,17.2073,17.135,17.1856,225100.0
2010-07-07 11:40:00,23.76,23.77,23.61,23.62,191600.0,17.1784,17.1856,17.0699,17.0772,191600.0
2010-07-07 11:50:00,23.62,23.64,23.52,23.61,361600.0,17.0772,17.0916,17.0049,17.0699,361600.0
2010-07-07 12:00:00,23.61,23.65,23.55,23.59,291900.0,17.0699,17.0989,17.0266,17.0555,291900.0
2010-07-07 12:10:00,23.58,23.64,23.54,23.55,147700.0,17.0483,17.0916,17.0193,17.0266,147700.0
2010-07-07 12:20:00,23.54,23.61,23.49,23.56,247200.0,17.0193,17.0699,16.9832,17.0338,247200.0
2010-07-07 12:30:00,23.57,23.61,23.56,23.59,101100.0,17.041,17.0699,17.0338,17.0555,101100.0
2010-07-07 12:40:00,23.59,23.89,23.54,23.61,116000.0,17.0555,17.2724,17.0193,17.0699,116000.0
2010-07-07 12:50:00,23.61,23.63,23.55,23.57,183100.0,17.0699,17.0844,17.0266,17.041,183100.0
2010-07-07 13:00:00,23.56,23.61,23.55,23.59,101900.0,17.0338,17.0699,17.0266,17.0555,101900.0
2010-07-07 13:10:00,23.58,23.74,23.57,23.67,225400.0,17.0483,17.1639,17.041,17.1133,225400.0
2010-07-07 13:20:00,23.67,23.73,23.63,23.7,210000.0,17.1133,17.1567,17.0844,17.135,210000.0
2010-07-07 13:30:00,23.71,23.71,23.63,23.65,100400.0,17.1422,17.1422,17.0844,17.0989,100400.0
2010-07-07 13:40:00,23.65,23.7,23.62,23.7,228100.0,17.0989,17.135,17.0772,17.135,228100.0
2010-07-07 13:50:00,23.71,23.72,23.65,23.67,167200.0,17.1422,17.1495,17.0989,17.1133,167200.0
2010-07-07 14:00:00,23.68,23.71,23.61,23.65,314200.0,17.1206,17.1422,17.0699,17.0989,314200.0
2010-07-07 14:10:00,23.65,23.7,23.63,23.65,287000.0,17.0989,17.135,17.0844,17.0989,287000.0
2010-07-07 14:20:00,23.65,23.69,23.6,23.62,156100.0,17.0989,17.1278,17.0627,17.0772,156100.0
2010-07-07 14:30:00,23.62,23.64,23.57,23.63,253200.0,17.0772,17.0916,17.041,17.0844,253200.0
2010-07-07 14:40:00,23.64,23.68,23.61,23.65,209100.0,17.0916,17.1206,17.0699,17.0989,209100.0
2010-07-07 14:50:00,23.65,23.76,23.64,23.76,237800.0,17.0989,17.1784,17.0916,17.1784,237800.0
2010-07-07 15:00:00,23.76,23.76,23.67,23.69,223200.0,17.1784,17.1784,17.1133,17.1278,223200.0
2010-07-07 15:10:00,23.7,23.82,23.69,23.78,367700.0,17.135,17.2218,17.1278,17.1929,367700.0
2010-07-07 15:20:00,23.78,23.84,23.77,23.83,245000.0,17.1929,17.2362,17.1856,17.229,245000.0
2010-07-07 15:30:00,23.83,23.87,23.77,23.83,563000.0,17.229,17.2579,17.1856,17.229,563000.0
2010-07-07 15:40:00,23.83,23.92,23.8,23.9,911300.0,17.229,17.2941,17.2073,17.2796,911300.0
2010-07-07 15:50:00,23.9,24.03,23.89,23.97,1946200.0,17.2796,17.3736,17.2724,17.3302,1946200.0
2010-07-08 09:30:00,24.28,24.45,24.14,24.38,759600.0,17.5544,17.6773,17.4531,17.6267,759600.0
2010-07-08 09:40:00,24.38,24.38,24.12,24.15,598300.0,17.6267,17.6267,17.4387,17.4604,598300.0
2010-07-08 09:50:00,24.16,24.22,24.11,24.16,675100.0,17.4676,17.511,17.4314,17.4676,675100.0
2010-07-08 10:00:00,24.17,24.2,24.03,24.06,368000.0,17.4748,17.4965,17.3736,17.3953,368000.0
2010-07-08 10:10:00,24.07,24.18,24.04,24.16,416200.0,17.4025,17.4821,17.3808,17.4676,416200.0
2010-07-08 10:20:00,24.17,24.31,24.16,24.3,565100.0,17.4748,17.576,17.4676,17.5688,565100.0
2010-07-08 10:30:00,24.3,24.32,24.21,24.22,740200.0,17.5688,17.5833,17.5037,17.511,740200.0
2010-07-08 10:40:00,24.23,24.24,24.11,24.24,304900.0,17.5182,17.5254,17.4314,17.5254,304900.0
2010-07-08 10:50:00,24.23,24.24,24.02,24.07,460800.0,17.5182,17.5254,17.3664,17.4025,460800.0
2010-07-08 11:00:00,24.08,24.15,24.02,24.11,389500.0,17.4098,17.4604,17.3664,17.4314,389500.0
2010-07-08 11:10:00,24.12,24.13,24.05,24.09,267300.0,17.4387,17.4459,17.3881,17.417,267300.0
2010-07-08 11:20:00,24.09,24.12,24.03,24.06,385200.0,17.417,17.4387,17.3736,17.3953,385200.0
2010-07-08 11:30:00,24.05,24.15,23.98,24.09,721600.0,17.3881,17.4604,17.3375,17.417,721600.0
2010-07-08 11:40:00,24.08,24.12,23.99,24.01,323200.0,17.4098,17.4387,17.3447,17.3591,323200.0
2010-07-08 11:50:00,24.01,24.04,23.94,24.01,333500.0,17.3591,17.3808,17.3085,17.3591,333500.0
2010-07-08 12:00:00,24.01,24.08,23.99,24.04,220900.0,17.3591,17.4098,17.3447,17.3808,220900.0
2010-07-08 12:10:00,24.04,24.06,23.99,24.06,148200.0,17.3808,17.3953,17.3447,17.3953,148200.0
2010-07-08 12:20:00,24.06,24.07,24.02,24.05,170800.0,17.3953,17.4025,17.3664,17.3881,170800.0
2010-07-08 12:30:00,24.04,24.07,23.99,23.99,200700.0,17.3808,17.4025,17.3447,17.3447,200700.0
2010-07-08 12:40:00,23.99,24.02,23.92,24.0,207500.0,17.3447,17.3664,17.2941,17.3519,207500.0
2010-07-08 12:50:00,24.01,24.02,23.93,23.95,140300.0,17.3591,17.3664,17.3013,17.3158,140300.0
2010-07-08 13:00:00,23.95,24.06,23.95,24.06,117600.0,17.3158,17.3953,17.3158,17.3953,117600.0
2010-07-08 13:10:00,24.06,24.14,24.04,24.12,205100.0,17.3953,17.4531,17.3808,17.4387,205100.0
2010-07-08 13:20:00,24.12,24.17,24.06,24.08,155700.0,17.4387,17.4748,17.3953,17.4098,155700.0
2010-07-08 13:30:00,24.08,24.12,24.04,24.04,168600.0,17.4098,17.4387,17.3808,17.3808,168600.0
2010-07-08 13:40:00,24.04,24.08,24.02,24.06,154500.0,17.3808,17.4098,17.3664,17.3953,154500.0
2010-07-08 13:50:00,24.06,24.08,23.98,24.0,164600.0,17.3953,17.4098,17.3375,17.3519,164600.0
2010-07-08 14:00:00,24.0,24.02,23.93,23.94,315100.0,17.3519,17.3664,17.3013,17.3085,315100.0
2010-07-08 14:10:00,23.94,23.95,23.86,23.93,238100.0,17.3085,17.3158,17.2507,17.3013,238100.0
2010-07-08 14:20:00,23.93,23.93,23.86,23.92,300400.0,17.3013,17.3013,17.2507,17.2941,300400.0
2010-07-08 14:30:00,23.92,23.96,23.9,23.93,187400.0,17.2941,17.323,17.2796,17.3013,187400.0
2010-07-08 14:40:00,23.94,24.03,23.94,24.03,208800.0,17.3085,17.3736,17.3085,17.3736,208800.0
2010-07-08 14:50:00,24.02,24.11,23.99,24.09,197400.0,17.3664,17.4314,17.3447,17.417,197400.0
2010-07-08 15:00:00,24.08,24.1,23.96,23.99,319700.0,17.4098,17.4242,17.323,17.3447,319700.0
2010-07-08 15:10:00,23.99,24.09,23.97,24.07,258000.0,17.3447,17.417,17.3302,17.4025,258000.0
2010-07-08 15:20:00,24.07,24.15,24.07,24.15,263300.0,17.4025,17.4604,17.4025,17.4604,263300.0
2010-07-08 15:30:00,24.14,24.24,24.14,24.19,448200.0,17.4531,17.5254,17.4531,17.4893,448200.0
2010-07-08 15:40:00,24.19,24.23,24.04,24.17,990000.0,17.4893,17.5182,17.3808,17.4748,990000.0
2010-07-08 15:50:00,24.18,24.21,24.13,24.21,1108200.0,17.4821,17.5037,17.4459,17.5037,1108200.0
2010-07-09 09:30:00,24.11,24.29,24.04,24.24,308700.0,17.4314,17.5616,17.3808,17.5254,308700.0
2010-07-09 09:40:00,24.24,24.3,24.11,24.11,215400.0,17.5254,17.5688,17.4314,17.4314,215400.0
2010-07-09 09:50:00,24.12,24.16,24.04,24.13,156200.0,17.4387,17.4676,17.3808,17.4459,156200.0
2010-07-09 10:00:00,24.13,24.21,24.11,24.17,218500.0,17.4459,17.5037,17.4314,17.4748,218500.0
2010-07-09 10:10:00,24.17,24.31,24.16,24.31,211900.0,17.4748,17.576,17.4676,17.576,211900.0
2010-07-09 10:20:00,24.31,24.4,24.3,24.34,314200.0,17.576,17.6411,17.5688,17.5977,314200.0
2010-07-09 10:30:00,24.35,24.51,24.34,24.49,321000.0,17.605,17.7206,17.5977,17.7062,321000.0
2010-07-09 10:40:00,24.49,24.53,24.44,24.47,544100.0,17.7062,17.7351,17.67,17.6917,544100.0
2010-07-09 10:50:00,24.47,24.49,24.39,24.41,156100.0,17.6917,17.7062,17.6339,17.6483,156100.0
2010-07-09 11:00:00,24.41,24.46,24.39,24.41,146800.0,17.6483,17.6845,17.6339,17.6483,146800.0
2010-07-09 11:10:00,24.41,24.45,24.39,24.44,229400.0,17.6483,17.6773,17.6339,17.67,229400.0
2010-07-09 11:20:00,24.44,24.5,24.43,24.5,212700.0,17.67,17.7134,17.6628,17.7134,212700.0
2010-07-09 11:30:00,24.49,24.53,24.47,24.51,135400.0,17.7062,17.7351,17.6917,17.7206,135400.0
2010-07-09 11:40:00,24.5,24.53,24.46,24.48,125800.0,17.7134,17.7351,17.6845,17.699,125800.0
2010-07-09 11:50:00,24.47,24.52,24.43,24.48,178800.0,17.6917,17.7279,17.6628,17.699,178800.0
2010-07-09 12:00:00,24.49,24.54,24.48,24.54,177500.0,17.7062,17.7423,17.699,17.7423,177500.0
2010-07-09 12:10:00,24.54,24.56,24.53,24.55,118600.0,17.7423,17.7568,17.7351,17.7496,118600.0
2010-07-09 12:20:00,24.55,24.6,24.52,24.59,131500.0,17.7496,17.7857,17.7279,17.7785,131500.0
2010-07-09 12:30:00,24.58,24.58,24.49,24.5,139700.0,17.7713,17.7713,17.7062,17.7134,139700.0
2010-07-09 12:40:00,24.5,24.54,24.5,24.53,79500.0,17.7134,17.7423,17.7134,17.7351,79500.0
2010-07-09 12:50:00,24.53,24.54,24.51,24.51,99200.0,17.7351,17.7423,17.7206,17.7206,99200.0
2010-07-09 13:00:00,24.51,24.56,24.49,24.55,138400.0,17.7206,17.7568,17.7062,17.7496,138400.0
2010-07-09 13:10:00,24.54,24.57,24.51,24.56,189600.0,17.7423,17.764,17.7206,17.7568,189600.0
2010-07-09 13:20:00,24.56,24.57,24.51,24.53,92300.0,17.7568,17.764,17.7206,17.7351,92300.0
2010-07-09 13:30:00,24.53,24.59,24.51,24.56,248800.0,17.7351,17.7785,17.7206,17.7568,248800.0
2010-07-09 13:40:00,24.56,24.62,24.55,24.61,133400.0,17.7568,17.8002,17.7496,17.7929,133400.0
2010-07-09 13:50:00,24.61,24.65,24.6,24.63,139200.0,17.7929,17.8219,17.7857,17.8074,139200.0
2010-07-09 14:00:00,24.64,24.7,24.64,24.66,188800.0,17.8146,17.858,17.8146,17.8291,188800.0
2010-07-09 14:10:00,24.66,24.66,24.6,24.61,139300.0,17.8291,17.8291,17.7857,17.7929,139300.0
2010-07-09 14:20:00,24.6,24.65,24.59,24.61,230000.0,17.7857,17.8219,17.7785,17.7929,230000.0
2010-07-09 14:30:00,24.61,24.65,24.59,24.6,129000.0,17.7929,17.8219,17.7785,17.7857,129000.0
2010-07-09 14:40:00,24.6,24.63,24.58,24.61,152500.0,17.7857,17.8074,17.7713,17.7929,152500.0
2010-07-09 14:50:00,24.6,24.73,24.6,24.72,289600.0,17.7857,17.8797,17.7857,17.8725,289600.0
2010-07-09 15:00:00,24.71,24.72,24.63,24.65,262500.0,17.8652,17.8725,17.8074,17.8219,262500.0
2010-07-09 15:10:00,24.65,24.71,24.64,24.67,275800.0,17.8219,17.8652,17.8146,17.8363,275800.0
2010-07-09 15:20:00,24.68,24.71,24.58,24.62,254400.0,17.8436,17.8652,17.7713,17.8002,254400.0
2010-07-09 15:30:00,24.62,24.71,24.6,24.66,431700.0,17.8002,17.8652,17.7857,17.8291,431700.0
2010-07-09 15:40:00,24.66,24.74,24.65,24.71,595200.0,17.8291,17.8869,17.8219,17.8652,595200.0
2010-07-09 15:50:00,24.71,24.72,24.64,24.69,1211800.0,17.8652,17.8725,17.8146,17.8508,1211800.0
2010-07-12 09:30:00,24.62,24.67,24.47,24.48,384800.0,17.8002,17.8363,17.6917,17.699,384800.0
2010-07-12 09:40:00,24.48,24.62,24.35,24.62,409000.0,17.699,17.8002,17.605,17.8002,409000.0
2010-07-12 09:50:00,24.62,24.64,24.51,24.63,378200.0,17.8002,17.8146,17.7206,17.8074,378200.0
2010-07-12 10:00:00,24.63,24.64,24.44,24.47,250800.0,17.8074,17.8146,17.67,17.6917,250800.0
2010-07-12 10:10:00,24.46,24.52,24.44,24.49,188600.0,17.6845,17.7279,17.67,17.7062,188600.0
2010-07-12 10:20:00,24.5,24.5,24.38,24.43,233600.0,17.7134,17.7134,17.6267,17.6628,233600.0
2010-07-12 10:30:00,24.43,24.45,24.38,24.41,221100.0,17.6628,17.6773,17.6267,17.6483,221100.0
2010-07-12 10:40:00,24.41,24.44,24.35,24.36,204000.0,17.6483,17.67,17.605,17.6122,204000.0
2010-07-12 10:50:00,24.35,24.4,24.32,24.38,114000.0,17.605,17.6411,17.5833,17.6267,114000.0
2010-07-12 11:00:00,24.38,24.38,24.19,24.2,204800.0,17.6267,17.6267,17.4893,17.4965,204800.0
2010-07-12 11:10:00,24.21,24.34,24.21,24.31,135800.0,17.5037,17.5977,17.5037,17.576,135800.0
2010-07-12 11:20:00,24.3,24.36,24.27,24.34,180000.0,17.5688,17.6122,17.5471,17.5977,180000.0
2010-07-12 11:30:00,24.33,24.37,24.3,24.32,174300.0,17.5905,17.6194,17.5688,17.5833,174300.0
2010-07-12 11:40:00,24.32,24.35,24.31,24.32,54700.0,17.5833,17.605,17.576,17.5833,54700.0
2010-07-12 11:50:00,24.31,24.35,24.3,24.33,116600.0,17.576,17.605,17.5688,17.5905,116600.0
2010-07-12 12:00:00,24.33,24.45,24.33,24.45,74800.0,17.5905,17.6773,17.5905,17.6773,74800.0
2010-07-12 12:10:00,24.44,24.48,24.42,24.46,154300.0,17.67,17.699,17.6556,17.6845,154300.0
2010-07-12 12:20:00,24.46,24.47,24.42,24.43,57000.0,17.6845,17.6917,17.6556,17.6628,57000.0
2010-07-12 12:30:00,24.43,24.52,24.42,24.52,84600.0,17.6628,17.7279,17.6556,17.7279,84600.0
2010-07-12 12:40:00,24.52,24.53,24.42,24.44,111900.0,17.7279,17.7351,17.6556,17.67,111900.0
2010-07-12 12:50:00,24.43,24.46,24.38,24.38,92900.0,17.6628,17.6845,17.6267,17.6267,92900.0
2010-07-12 13:00:00,24.38,24.42,24.36,24.42,43300.0,17.6267,17.6556,17.6122,17.6556,43300.0
2010-07-12 13:10:00,24.41,24.52,24.4,24.5,88200.0,17.6483,17.7279,17.6411,17.7134,88200.0
2010-07-12 13:20:00,24.51,24.55,24.47,24.55,86800.0,17.7206,17.7496,17.6917,17.7496,86800.0
2010-07-12 13:30:00,24.54,24.58,24.53,24.54,178600.0,17.7423,17.7713,17.7351,17.7423,178600.0
2010-07-12 13:40:00,24.54,24.62,24.52,24.62,220600.0,17.7423,17.8002,17.7279,17.8002,220600.0
2010-07-12 13:50:00,24.62,24.66,24.59,24.64,156200.0,17.8002,17.8291,17.7785,17.8146,156200.0
2010-07-12 14:00:00,24.64,24.65,24.59,24.6,132900.0,17.8146,17.8219,17.7785,17.7857,132900.0
2010-07-12 14:10:00,24.6,24.62,24.53,24.54,215000.0,17.7857,17.8002,17.7351,17.7423,215000.0
2010-07-12 14:20:00,24.54,24.6,24.54,24.6,127800.0,17.7423,17.7857,17.7423,17.7857,127800.0
2010-07-12 14:30:00,24.59,24.6,24.53,24.58,127000.0,17.7785,17.7857,17.7351,17.7713,127000.0
2010-07-12 14:40:00,24.58,24.63,24.57,24.63,88500.0,17.7713,17.8074,17.764,17.8074,88500.0
2010-07-12 14:50:00,24.63,24.63,24.55,24.58,131400.0,17.8074,17.8074,17.7496,17.7713,131400.0
2010-07-12 15:00:00,24.59,24.6,24.51,24.53,163200.0,17.7785,17.7857,17.7206,17.7351,163200.0
2010-07-12 15:10:00,24.53,24.6,24.52,24.58,240600.0,17.7351,17.7857,17.7279,17.7713,240600.0
2010-07-12 15:20:00,24.58,24.63,24.56,24.58,185300.0,17.7713,17.8074,17.7568,17.7713,185300.0
2010-07-12 15:30:00,24.58,24.61,24.55,24.61,210200.0,17.7713,17.7929,17.7496,17.7929,210200.0
2010-07-12 15:40:00,24.61,24.63,24.57,24.57,360000.0,17.7929,17.8074,17.764,17.764,360000.0
2010-07-12 15:50:00,24.57,24.59,24.54,24.57,618600.0,17.764,17.7785,17.7423,17.764,618600.0
2010-07-13 09:30:00,24.92,25.2,24.92,25.16,614800.0,18.0171,18.2195,18.0171,18.1906,614800.0
2010-07-13 09:40:00,25.16,25.19,25.03,25.07,411600.0,18.1906,18.2123,18.0966,18.1255,411600.0
2010-07-13 09:50:00,25.08,25.23,25.06,25.22,260700.0,18.1328,18.2412,18.1183,18.234,260700.0
2010-07-13 10:00:00,25.23,25.35,25.22,25.3,498900.0,18.2412,18.328,18.234,18.2918,498900.0
2010-07-13 10:10:00,25.31,25.36,25.28,25.35,452600.0,18.299,18.3352,18.2774,18.328,452600.0
2010-07-13 10:20:00,25.34,25.39,25.26,25.31,578700.0,18.3207,18.3569,18.2629,18.299,578700.0
2010-07-13 10:30:00,25.32,25.44,25.3,25.42,354900.0,18.3063,18.393,18.2918,18.3786,354900.0
2010-07-13 10:40:00,25.43,25.45,25.4,25.43,399400.0,18.3858,18.4003,18.3641,18.3858,399400.0
2010-07-13 10:50:00,25.43,25.54,25.43,25.5,433600.0,18.3858,18.4653,18.3858,18.4364,433600.0
2010-07-13 11:00:00,25.5,25.58,25.48,25.58,438400.0,18.4364,18.4943,18.422,18.4943,438400.0
2010-07-13 11:10:00,25.57,25.58,25.51,25.51,505200.0,18.487,18.4943,18.4436,18.4436,505200.0
2010-07-13 11:20:00,25.51,25.54,25.5,25.52,155400.0,18.4436,18.4653,18.4364,18.4509,155400.0
2010-07-13 11:30:00,25.51,25.64,25.51,25.59,322200.0,18.4436,18.5376,18.4436,18.5015,322200.0
2010-07-13 11:40:00,25.58,25.61,25.52,25.52,226800.0,18.4943,18.5159,18.4509,18.4509,226800.0
2010-07-13 11:50:00,25.53,25.53,25.45,25.46,193600.0,18.4581,18.4581,18.4003,18.4075,193600.0
2010-07-13 12:00:00,25.46,25.54,25.46,25.52,272100.0,18.4075,18.4653,18.4075,18.4509,272100.0
2010-07-13 12:10:00,25.52,25.57,25.48,25.53,240100.0,18.4509,18.487,18.422,18.4581,240100.0
2010-07-13 12:20:00,25.53,25.55,25.49,25.53,296400.0,18.4581,18.4726,18.4292,18.4581,296400.0
2010-07-13 12:30:00,25.53,25.59,25.52,25.59,238200.0,18.4581,18.5015,18.4509,18.5015,238200.0
2010-07-13 12:40:00,25.58,25.62,25.58,25.62,318000.0,18.4943,18.5232,18.4943,18.5232,318000.0
2010-07-13 12:50:00,25.62,25.63,25.59,25.6,216000.0,18.5232,18.5304,18.5015,18.5087,216000.0
2010-07-13 13:00:00,25.6,25.66,25.6,25.65,371200.0,18.5087,18.5521,18.5087,18.5449,371200.0
2010-07-13 13:10:00,25.65,25.66,25.54,25.58,768300.0,18.5449,18.5521,18.4653,18.4943,768300.0
2010-07-13 13:20:00,25.57,25.64,25.56,25.62,843100.0,18.487,18.5376,18.4798,18.5232,843100.0
2010-07-13 13:30:00,25.62,25.68,25.58,25.61,395900.0,18.5232,18.5666,18.4943,18.5159,395900.0
2010-07-13 13:40:00,25.61,25.62,25.52,25.52,330200.0,18.5159,18.5232,18.4509,18.4509,330200.0
2010-07-13 13:50:00,25.52,25.56,25.48,25.54,269200.0,18.4509,18.4798,18.422,18.4653,269200.0
2010-07-13 14:00:00,25.54,25.6,25.52,25.53,199400.0,18.4653,18.5087,18.4509,18.4581,199400.0
2010-07-13 14:10:00,25.53,25.59,25.52,25.55,158000.0,18.4581,18.5015,18.4509,18.4726,158000.0
2010-07-13 14:20:00,25.56,25.56,25.52,25.53,170200.0,18.4798,18.4798,18.4509,18.4581,170200.0
2010-07-13 14:30:00,25.53,25.58,25.52,25.57,200300.0,18.4581,18.4943,18.4509,18.487,200300.0
2010-07-13 14:40:00,25.56,25.62,25.56,25.6,192000.0,18.4798,18.5232,18.4798,18.5087,192000.0
2010-07-13 14:50:00,25.6,25.62,25.58,25.62,271200.0,18.5087,18.5232,18.4943,18.5232,271200.0
2010-07-13 15:00:00,25.62,25.66,25.59,25.6,357600.0,18.5232,18.5521,18.5015,18.5087,357600.0
2010-07-13 15:10:00,25.61,25.66,25.6,25.62,337300.0,18.5159,18.5521,18.5087,18.5232,337300.0
2010-07-13 15:20:00,25.62,25.69,25.6,25.69,526400.0,18.5232,18.5738,18.5087,18.5738,526400.0
2010-07-13 15:30:00,25.69,25.73,25.64,25.73,374800.0,18.5738,18.6027,18.5376,18.6027,374800.0
2010-07-13 15:40:00,25.72,25.76,25.71,25.73,855600.0,18.5955,18.6244,18.5882,18.6027,855600.0
2010-07-13 15:50:00,25.72,25.75,25.64,25.66,2059500.0,18.5955,18.6172,18.5376,18.5521,2059500.0
2010-07-14 09:30:00,25.45,25.5,25.2,25.31,503000.0,18.4003,18.4364,18.2195,18.299,503000.0
2010-07-14 09:40:00,25.31,25.4,25.23,25.38,225800.0,18.299,18.3641,18.2412,18.3497,225800.0
2010-07-14 09:50:00,25.39,25.41,25.24,25.29,224800.0,18.3569,18.3713,18.2484,18.2846,224800.0
2010-07-14 10:00:00,25.27,25.35,25.24,25.33,282300.0,18.2701,18.328,18.2484,18.3135,282300.0
2010-07-14 10:10:00,25.33,25.38,25.28,25.33,174100.0,18.3135,18.3497,18.2774,18.3135,174100.0
2010-07-14 10:20:00,25.34,25.45,25.33,25.36,457600.0,18.3207,18.4003,18.3135,18.3352,457600.0
2010-07-14 10:30:00,25.36,25.41,25.31,25.33,242500.0,18.3352,18.3713,18.299,18.3135,242500.0
2010-07-14 10:40:00,25.33,25.43,25.31,25.32,538400.0,18.3135,18.3858,18.299,18.3063,538400.0
2010-07-14 10:50:00,25.31,25.33,25.18,25.33,323600.0,18.299,18.3135,18.2051,18.3135,323600.0
2010-07-14 11:00:00,25.33,25.37,25.26,25.27,163600.0,18.3135,18.3424,18.2629,18.2701,163600.0
2010-07-14 11:10:00,25.26,25.33,25.24,25.33,159000.0,18.2629,18.3135,18.2484,18.3135,159000.0
2010-07-14 11:20:00,25.33,25.4,25.32,25.39,205900.0,18.3135,18.3641,18.3063,18.3569,205900.0
2010-07-14 11:30:00,25.4,25.48,25.38,25.45,166000.0,18.3641,18.422,18.3497,18.4003,166000.0
2010-07-14 11:40:00,25.45,25.59,25.41,25.56,398300.0,18.4003,18.5015,18.3713,18.4798,398300.0
2010-07-14 11:50:00,25.56,25.62,25.56,25.58,385200.0,18.4798,18.5232,18.4798,18.4943,385200.0
2010-07-14 12:00:00,25.59,25.6,25.54,25.58,160700.0,18.5015,18.5087,18.4653,18.4943,160700.0
2010-07-14 12:10:00,25.58,25.58,25.53,25.56,80700.0,18.4943,18.4943,18.4581,18.4798,80700.0
2010-07-14 12:20:00,25.56,25.57,25.53,25.55,36700.0,18.4798,18.487,18.4581,18.4726,36700.0
2010-07-14 12:30:00,25.54,25.59,25.53,25.58,87100.0,18.4653,18.5015,18.4581,18.4943,87100.0
2010-07-14 12:40:00,25.58,25.58,25.5,25.51,75000.0,18.4943,18.4943,18.4364,18.4436,75000.0
2010-07-14 12:50:00,25.5,25.53,25.44,25.5,151300.0,18.4364,18.4581,18.393,18.4364,151300.0
2010-07-14 13:00:00,25.49,25.52,25.44,25.45,181900.0,18.4292,18.4509,18.393,18.4003,181900.0
2010-07-14 13:10:00,25.45,25.47,25.39,25.4,196800.0,18.4003,18.4147,18.3569,18.3641,196800.0
2010-07-14 13:20:00,25.41,25.43,25.37,25.4,166700.0,18.3713,18.3858,18.3424,18.3641,166700.0
2010-07-14 13:30:00,25.41,25.45,25.39,25.4,93500.0,18.3713,18.4003,18.3569,18.3641,93500.0
2010-07-14 13:40:00,25.4,25.41,25.35,25.36,334100.0,18.3641,18.3713,18.328,18.3352,334100.0
2010-07-14 13:50:00,25.35,25.35,25.28,25.3,117600.0,18.328,18.328,18.2774,18.2918,117600.0
2010-07-14 14:00:00,25.3,25.31,25.09,25.14,652400.0,18.2918,18.299,18.14,18.1761,652400.0
2010-07-14 14:10:00,25.13,25.24,25.13,25.23,563400.0,18.1689,18.2484,18.1689,18.2412,563400.0
2010-07-14 14:20:00,25.23,25.25,25.12,25.17,303600.0,18.2412,18.2557,18.1617,18.1978,303600.0
2010-07-14 14:30:00,25.17,25.26,25.15,25.24,265700.0,18.1978,18.2629,18.1834,18.2484,265700.0
2010-07-14 14:40:00,25.24,25.28,25.21,25.26,157600.0,18.2484,18.2774,18.2267,18.2629,157600.0
2010-07-14 14:50:00,25.26,25.3,25.26,25.29,260700.0,18.2629,18.2918,18.2629,18.2846,260700.0
2010-07-14 15:00:00,25.29,25.34,25.28,25.31,218900.0,18.2846,18.3207,18.2774,18.299,218900.0
2010-07-14 15:10:00,25.31,25.42,25.29,25.38,377200.0,18.299,18.3786,18.2846,18.3497,377200.0
2010-07-14 15:20:00,25.39,25.54,25.37,25.52,779200.0,18.3569,18.4653,18.3424,18.4509,779200.0
2010-07-14 15:30:00,25.52,25.52,25.43,25.45,490700.0,18.4509,18.4509,18.3858,18.4003,490700.0
2010-07-14 15:40:00,25.44,25.52,25.37,25.52,837300.0,18.393,18.4509,18.3424,18.4509,837300.0
2010-07-14 15:50:00,25.51,25.55,25.45,25.55,1262100.0,18.4436,18.4726,18.4003,18.4726,1262100.0
2010-07-15 09:30:00,25.56,25.65,25.44,25.47,711800.0,18.4798,18.5449,18.393,18.4147,711800.0
2010-07-15 09:40:00,25.47,25.47,25.28,25.34,360100.0,18.4147,18.4147,18.2774,18.3207,360100.0
2010-07-15 09:50:00,25.33,25.38,25.25,25.29,365000.0,18.3135,18.3497,18.2557,18.2846,365000.0
2010-07-15 10:00:00,25.3,25.3,24.98,25.0,507700.0,18.2918,18.2918,18.0605,18.0749,507700.0
2010-07-15 10:10:00,25.0,25.04,24.9,24.98,462700.0,18.0749,18.1038,18.0026,18.0605,462700.0
2010-07-15 10:20:00,24.98,25.03,24.92,24.98,302100.0,18.0605,18.0966,18.0171,18.0605,302100.0
2010-07-15 10:30:00,24.97,25.02,24.91,25.0,270300.0,18.0532,18.0894,18.0098,18.0749,270300.0
2010-07-15 10:40:00,25.0,25.03,24.94,25.02,382400.0,18.0749,18.0966,18.0315,18.0894,382400.0
2010-07-15 10:50:00,25.01,25.02,24.93,24.97,283700.0,18.0821,18.0894,18.0243,18.0532,283700.0
2010-07-15 11:00:00,24.97,24.99,24.83,24.92,200800.0,18.0532,18.0677,17.952,18.0171,200800.0
2010-07-15 11:10:00,24.92,25.0,24.91,24.99,133900.0,18.0171,18.0749,18.0098,18.0677,133900.0
2010-07-15 11:20:00,24.99,25.0,24.98,25.0,161500.0,18.0677,18.0749,18.0605,18.0749,161500.0
2010-07-15 11:30:00,25.0,25.0,24.96,24.99,114800.0,18.0749,18.0749,18.046,18.0677,114800.0
2010-07-15 11:40:00,24.99,24.99,24.9,24.92,135400.0,18.0677,18.0677,18.0026,18.0171,135400.0
2010-07-15 11:50:00,24.93,24.95,24.85,24.85,258900.0,18.0243,18.0388,17.9665,17.9665,258900.0
2010-07-15 12:00:00,24.85,24.89,24.83,24.86,213900.0,17.9665,17.9954,17.952,17.9737,213900.0
2010-07-15 12:10:00,24.86,24.92,24.82,24.86,152400.0,17.9737,18.0171,17.9448,17.9737,152400.0
2010-07-15 12:20:00,24.86,24.86,24.79,24.83,218500.0,17.9737,17.9737,17.9231,17.952,218500.0
2010-07-15 12:30:00,24.83,24.91,24.8,24.89,196500.0,17.952,18.0098,17.9303,17.9954,196500.0
2010-07-15 12:40:00,24.89,24.95,24.87,24.95,98000.0,17.9954,18.0388,17.9809,18.0388,98000.0
2010-07-15 12:50:00,24.95,24.99,24.93,24.97,132800.0,18.0388,18.0677,18.0243,18.0532,132800.0
2010-07-15 13:00:00,24.97,25.08,24.95,25.06,405500.0,18.0532,18.1328,18.0388,18.1183,405500.0
2010-07-15 13:10:00,25.06,25.19,24.98,25.19,434600.0,18.1183,18.2123,18.0605,18.2123,434600.0
2010-07-15 13:20:00,25.2,25.29,25.17,25.26,302800.0,18.2195,18.2846,18.1978,18.2629,302800.0
2010-07-15 13:30:00,25.26,25.3,25.21,25.22,221500.0,18.2629,18.2918,18.2267,18.234,221500.0
2010-07-15 13:40:00,25.23,25.3,25.19,25.27,230600.0,18.2412,18.2918,18.2123,18.2701,230600.0
2010-07-15 13:50:00,25.27,25.27,25.19,25.24,127800.0,18.2701,18.2701,18.2123,18.2484,127800.0
2010-07-15 14:00:00,25.23,25.3,25.15,25.17,161200.0,18.2412,18.2918,18.1834,18.1978,161200.0
2010-07-15 14:10:00,25.16,25.25,25.14,25.25,113700.0,18.1906,18.2557,18.1761,18.2557,113700.0
2010-07-15 14:20:00,25.25,25.29,25.19,25.27,129000.0,18.2557,18.2846,18.2123,18.2701,129000.0
2010-07-15 14:30:00,25.27,25.32,25.25,25.26,191300.0,18.2701,18.3063,18.2557,18.2629,191300.0
2010-07-15 14:40:00,25.25,25.34,25.23,25.31,160000.0,18.2557,18.3207,18.2412,18.299,160000.0
2010-07-15 14:50:00,25.31,25.37,25.26,25.27,173700.0,18.299,18.3424,18.2629,18.2701,173700.0
2010-07-15 15:00:00,25.27,25.29,25.13,25.14,347900.0,18.2701,18.2846,18.1689,18.1761,347900.0
2010-07-15 15:10:00,25.13,25.14,25.03,25.06,334900.0,18.1689,18.1761,18.0966,18.1183,334900.0
2010-07-15 15:20:00,25.06,25.18,25.01,25.18,502300.0,18.1183,18.2051,18.0821,18.2051,502300.0
2010-07-15 15:30:00,25.18,25.49,25.18,25.47,1232100.0,18.2051,18.4292,18.2051,18.4147,1232100.0
2010-07-15 15:40:00,25.46,25.63,25.45,25.54,1082500.0,18.4075,18.5304,18.4003,18.4653,1082500.0
2010-07-15 15:50:00,25.55,25.71,25.02,25.59,1588300.0,18.4726,18.5882,18.0894,18.5015,1588300.0
2010-07-16 09:30:00,25.17,25.36,25.09,25.11,1487800.0,18.1978,18.3352,18.14,18.1544,1487800.0
2010-07-16 09:40:00,25.14,25.3,25.01,25.01,560200.0,18.1761,18.2918,18.0821,18.0821,560200.0
2010-07-16 09:50:00,25.01,25.07,24.88,24.97,598200.0,18.0821,18.1255,17.9882,18.0532,598200.0
2010-07-16 10:00:00,24.95,25.04,24.91,24.98,423700.0,18.0388,18.1038,18.0098,18.0605,423700.0
2010-07-16 10:10:00,24.98,25.11,24.94,25.09,392100.0,18.0605,18.1544,18.0315,18.14,392100.0
2010-07-16 10:20:00,25.09,25.12,24.98,25.02,306400.0,18.14,18.1617,18.0605,18.0894,306400.0
2010-07-16 10:30:00,25.02,25.08,24.97,25.02,199200.0,18.0894,18.1328,18.0532,18.0894,199200.0
2010-07-16 10:40:00,25.01,25.08,24.93,24.93,222000.0,18.0821,18.1328,18.0243,18.0243,222000.0
2010-07-16 10:50:00,24.93,24.97,24.89,24.94,302700.0,18.0243,18.0532,17.9954,18.0315,302700.0
2010-07-16 11:00:00,24.94,24.99,24.86,24.92,379300.0,18.0315,18.0677,17.9737,18.0171,379300.0
2010-07-16 11:10:00,24.92,25.02,24.87,24.97,220700.0,18.0171,18.0894,17.9809,18.0532,220700.0
2010-07-16 11:20:00,24.96,24.96,24.81,24.94,271500.0,18.046,18.046,17.9375,18.0315,271500.0
2010-07-16 11:30:00,24.95,24.96,24.83,24.9,241800.0,18.0388,18.046,17.952,18.0026,241800.0
2010-07-16 11:40:00,24.9,24.92,24.84,24.88,167700.0,18.0026,18.0171,17.9592,17.9882,167700.0
2010-07-16 11:50:00,24.88,24.9,24.84,24.85,171000.0,17.9882,18.0026,17.9592,17.9665,171000.0
2010-07-16 12:00:00,24.85,24.91,24.82,24.91,142400.0,17.9665,18.0098,17.9448,18.0098,142400.0
2010-07-16 12:10:00,24.9,24.94,24.8,24.85,162800.0,18.0026,18.0315,17.9303,17.9665,162800.0
2010-07-16 12:20:00,24.84,24.85,24.75,24.8,314500.0,17.9592,17.9665,17.8942,17.9303,314500.0
2010-07-16 12:30:00,24.8,24.8,24.72,24.73,264400.0,17.9303,17.9303,17.8725,17.8797,264400.0
2010-07-16 12:40:00,24.73,24.77,24.72,24.73,165800.0,17.8797,17.9086,17.8725,17.8797,165800.0
2010-07-16 12:50:00,24.74,24.75,24.67,24.7,254500.0,17.8869,17.8942,17.8363,17.858,254500.0
2010-07-16 13:00:00,24.71,24.75,24.69,24.74,189400.0,17.8652,17.8942,17.8508,17.8869,189400.0
2010-07-16 13:10:00,24.74,24.77,24.7,24.73,124900.0,17.8869,17.9086,17.858,17.8797,124900.0
2010-07-16 13:20:00,24.73,24.76,24.68,24.7,120400.0,17.8797,17.9014,17.8436,17.858,120400.0
2010-07-16 13:30:00,24.69,24.8,24.69,24.76,154700.0,17.8508,17.9303,17.8508,17.9014,154700.0
2010-07-16 13:40:00,24.75,24.76,24.65,24.7,207300.0,17.8942,17.9014,17.8219,17.858,207300.0
2010-07-16 13:50:00,24.69,24.7,24.62,24.64,130200.0,17.8508,17.858,17.8002,17.8146,130200.0
2010-07-16 14:00:00,24.64,24.69,24.64,24.68,131300.0,17.8146,17.8508,17.8146,17.8436,131300.0
2010-07-16 14:10:00,24.68,24.7,24.64,24.64,199100.0,17.8436,17.858,17.8146,17.8146,199100.0
2010-07-16 14:20:00,24.65,24.74,24.63,24.67,196600.0,17.8219,17.8869,17.8074,17.8363,196600.0
2010-07-16 14:30:00,24.68,24.72,24.65,24.66,160700.0,17.8436,17.8725,17.8219,17.8291,160700.0
2010-07-16 14:40:00,24.67,24.7,24.63,24.66,213500.0,17.8363,17.858,17.8074,17.8291,213500.0
2010-07-16 14:50:00,24.66,24.67,24.58,24.58,245900.0,17.8291,17.8363,17.7713,17.7713,245900.0
2010-07-16 15:00:00,24.58,24.65,24.58,24.64,295400.0,17.7713,17.8219,17.7713,17.8146,295400.0
2010-07-16 15:10:00,24.65,24.65,24.59,24.6,229000.0,17.8219,17.8219,17.7785,17.7857,229000.0
2010-07-16 15:20:00,24.6,24.62,24.5,24.6,465700.0,17.7857,17.8002,17.7134,17.7857,465700.0
2010-07-16 15:30:00,24.61,24.73,24.6,24.71,639700.0,17.7929,17.8797,17.7857,17.8652,639700.0
2010-07-16 15:40:00,24.71,24.72,24.55,24.58,1069900.0,17.8652,17.8725,17.7496,17.7713,1069900.0
2010-07-16 15:50:00,24.58,24.82,24.57,24.74,3364000.0,17.7713,17.9448,17.764,17.8869,3364000.0
2010-07-19 09:30:00,24.75,24.84,24.65,24.66,508600.0,17.8942,17.9592,17.8219,17.8291,508600.0
2010-07-19 09:40:00,24.67,24.79,24.66,24.73,343400.0,17.8363,17.9231,17.8291,17.8797,343400.0
2010-07-19 09:50:00,24.73,24.86,24.73,24.82,139600.0,17.8797,17.9737,17.8797,17.9448,139600.0
2010-07-19 10:00:00,24.82,24.83,24.63,24.64,344500.0,17.9448,17.952,17.8074,17.8146,344500.0
2010-07-19 10:10:00,24.64,24.73,24.59,24.65,372600.0,17.8146,17.8797,17.7785,17.8219,372600.0
2010-07-19 10:20:00,24.65,24.68,24.52,24.52,337400.0,17.8219,17.8436,17.7279,17.7279,337400.0
2010-07-19 10:30:00,24.52,24.6,24.49,24.49,241300.0,17.7279,17.7857,17.7062,17.7062,241300.0
2010-07-19 10:40:00,24.5,24.56,24.43,24.44,275700.0,17.7134,17.7568,17.6628,17.67,275700.0
2010-07-19 10:50:00,24.44,24.48,24.4,24.45,239400.0,17.67,17.699,17.6411,17.6773,239400.0
2010-07-19 11:00:00,24.45,24.49,24.36,24.47,220300.0,17.6773,17.7062,17.6122,17.6917,220300.0
2010-07-19 11:10:00,24.46,24.57,24.44,24.53,143400.0,17.6845,17.764,17.67,17.7351,143400.0
2010-07-19 11:20:00,24.53,24.57,24.52,24.54,120800.0,17.7351,17.764,17.7279,17.7423,120800.0
2010-07-19 11:30:00,24.54,24.56,24.49,24.52,176800.0,17.7423,17.7568,17.7062,17.7279,176800.0
2010-07-19 11:40:00,24.52,24.55,24.5,24.55,103200.0,17.7279,17.7496,17.7134,17.7496,103200.0
2010-07-19 11:50:00,24.55,24.61,24.54,24.58,142100.0,17.7496,17.7929,17.7423,17.7713,142100.0
2010-07-19 12:00:00,24.58,24.61,24.5,24.61,92000.0,17.7713,17.7929,17.7134,17.7929,92000.0
2010-07-19 12:10:00,24.61,24.61,24.53,24.57,165200.0,17.7929,17.7929,17.7351,17.764,165200.0
2010-07-19 12:20:00,24.57,24.7,24.57,24.68,171900.0,17.764,17.858,17.764,17.8436,171900.0
2010-07-19 12:30:00,24.68,24.68,24.58,24.62,130500.0,17.8436,17.8436,17.7713,17.8002,130500.0
2010-07-19 12:40:00,24.63,24.66,24.57,24.66,107900.0,17.8074,17.8291,17.764,17.8291,107900.0
2010-07-19 12:50:00,24.66,24.72,24.65,24.69,131400.0,17.8291,17.8725,17.8219,17.8508,131400.0
2010-07-19 13:00:00,24.69,24.7,24.63,24.64,85300.0,17.8508,17.858,17.8074,17.8146,85300.0
2010-07-19 13:10:00,24.64,24.69,24.61,24.62,75400.0,17.8146,17.8508,17.7929,17.8002,75400.0
2010-07-19 13:20:00,24.62,24.65,24.59,24.63,74900.0,17.8002,17.8219,17.7785,17.8074,74900.0
2010-07-19 13:30:00,24.62,24.7,24.62,24.63,110800.0,17.8002,17.858,17.8002,17.8074,110800.0
2010-07-19 13:40:00,24.63,24.64,24.55,24.64,103900.0,17.8074,17.8146,17.7496,17.8146,103900.0
2010-07-19 13:50:00,24.64,24.68,24.61,24.63,89800.0,17.8146,17.8436,17.7929,17.8074,89800.0
2010-07-19 14:00:00,24.63,24.69,24.63,24.66,69100.0,17.8074,17.8508,17.8074,17.8291,69100.0
2010-07-19 14:10:00,24.66,24.79,24.66,24.79,110400.0,17.8291,17.9231,17.8291,17.9231,110400.0
2010-07-19 14:20:00,24.79,24.82,24.74,24.74,101700.0,17.9231,17.9448,17.8869,17.8869,101700.0
2010-07-19 14:30:00,24.74,24.78,24.72,24.77,185700.0,17.8869,17.9159,17.8725,17.9086,185700.0
2010-07-19 14:40:00,24.77,24.84,24.76,24.84,168100.0,17.9086,17.9592,17.9014,17.9592,168100.0
2010-07-19 14:50:00,24.84,24.89,24.82,24.87,232300.0,17.9592,17.9954,17.9448,17.9809,232300.0
2010-07-19 15:00:00,24.87,24.99,24.85,24.97,262300.0,17.9809,18.0677,17.9665,18.0532,262300.0
2010-07-19 15:10:00,24.97,24.99,24.84,24.86,159400.0,18.0532,18.0677,17.9592,17.9737,159400.0
2010-07-19 15:20:00,24.85,24.88,24.75,24.77,180000.0,17.9665,17.9882,17.8942,17.9086,180000.0
2010-07-19 15:30:00,24.78,24.8,24.72,24.74,309900.0,17.9159,17.9303,17.8725,17.8869,309900.0
2010-07-19 15:40:00,24.75,24.85,24.71,24.81,568000.0,17.8942,17.9665,17.8652,17.9375,568000.0
2010-07-19 15:50:00,24.81,24.85,24.75,24.8,671800.0,17.9375,17.9665,17.8942,17.9303,671800.0
2010-07-20 09:30:00,24.13,24.37,24.01,24.2,1153500.0,17.4459,17.6194,17.3591,17.4965,1153500.0
2010-07-20 09:40:00,24.2,24.47,24.16,24.42,736300.0,17.4965,17.6917,17.4676,17.6556,736300.0
2010-07-20 09:50:00,24.42,24.61,24.42,24.55,542100.0,17.6556,17.7929,17.6556,17.7496,542100.0
2010-07-20 10:00:00,24.53,24.67,24.46,24.49,497000.0,17.7351,17.8363,17.6845,17.7062,497000.0
2010-07-20 10:10:00,24.49,24.55,24.35,24.54,489100.0,17.7062,17.7496,17.605,17.7423,489100.0
2010-07-20 10:20:00,24.53,24.61,24.52,24.6,303000.0,17.7351,17.7929,17.7279,17.7857,303000.0
2010-07-20 10:30:00,24.59,24.83,24.55,24.76,527200.0,17.7785,17.952,17.7496,17.9014,527200.0
2010-07-20 10:40:00,24.77,24.82,24.65,24.72,328400.0,17.9086,17.9448,17.8219,17.8725,328400.0
2010-07-20 10:50:00,24.72,24.74,24.64,24.68,276400.0,17.8725,17.8869,17.8146,17.8436,276400.0
2010-07-20 11:00:00,24.69,24.77,24.66,24.75,319600.0,17.8508,17.9086,17.8291,17.8942,319600.0
2010-07-20 11:10:00,24.74,24.87,24.73,24.85,381600.0,17.8869,17.9809,17.8797,17.9665,381600.0
2010-07-20 11:20:00,24.84,24.85,24.78,24.82,198700.0,17.9592,17.9665,17.9159,17.9448,198700.0
2010-07-20 11:30:00,24.81,24.82,24.62,24.62,175900.0,17.9375,17.9448,17.8002,17.8002,175900.0
2010-07-20 11:40:00,24.62,24.62,24.55,24.59,148400.0,17.8002,17.8002,17.7496,17.7785,148400.0
2010-07-20 11:50:00,24.6,24.6,24.48,24.53,474600.0,17.7857,17.7857,17.699,17.7351,474600.0
2010-07-20 12:00:00,24.53,24.71,24.53,24.71,221100.0,17.7351,17.8652,17.7351,17.8652,221100.0
2010-07-20 12:10:00,24.72,24.72,24.56,24.58,183100.0,17.8725,17.8725,17.7568,17.7713,183100.0
2010-07-20 12:20:00,24.57,24.65,24.57,24.62,50500.0,17.764,17.8219,17.764,17.8002,50500.0
2010-07-20 12:30:00,24.62,24.7,24.62,24.64,95000.0,17.8002,17.858,17.8002,17.8146,95000.0
2010-07-20 12:40:00,24.64,24.75,24.63,24.73,203100.0,17.8146,17.8942,17.8074,17.8797,203100.0
2010-07-20 12:50:00,24.73,24.81,24.68,24.8,193200.0,17.8797,17.9375,17.8436,17.9303,193200.0
2010-07-20 13:00:00,24.8,24.86,24.78,24.82,165400.0,17.9303,17.9737,17.9159,17.9448,165400.0
2010-07-20 13:10:00,24.82,24.91,24.79,24.89,155800.0,17.9448,18.0098,17.9231,17.9954,155800.0
2010-07-20 13:20:00,24.9,24.97,24.87,24.92,303700.0,18.0026,18.0532,17.9809,18.0171,303700.0
2010-07-20 13:30:00,24.91,25.05,24.87,25.04,241500.0,18.0098,18.1111,17.9809,18.1038,241500.0
2010-07-20 13:40:00,25.04,25.1,25.02,25.09,338800.0,18.1038,18.1472,18.0894,18.14,338800.0
2010-07-20 13:50:00,25.09,25.21,25.08,25.16,390800.0,18.14,18.2267,18.1328,18.1906,390800.0
2010-07-20 14:00:00,25.16,25.17,25.05,25.06,247400.0,18.1906,18.1978,18.1111,18.1183,247400.0
2010-07-20 14:10:00,25.06,25.11,25.03,25.08,131200.0,18.1183,18.1544,18.0966,18.1328,131200.0
2010-07-20 14:20:00,25.08,25.09,25.0,25.09,206900.0,18.1328,18.14,18.0749,18.14,206900.0
2010-07-20 14:30:00,25.08,25.18,25.07,25.14,174500.0,18.1328,18.2051,18.1255,18.1761,174500.0
2010-07-20 14:40:00,25.14,25.25,25.06,25.23,357400.0,18.1761,18.2557,18.1183,18.2412,357400.0
2010-07-20 14:50:00,25.22,25.28,25.14,25.16,321800.0,18.234,18.2774,18.1761,18.1906,321800.0
2010-07-20 15:00:00,25.15,25.24,25.12,25.21,219500.0,18.1834,18.2484,18.1617,18.2267,219500.0
2010-07-20 15:10:00,25.2,25.26,25.17,25.21,285500.0,18.2195,18.2629,18.1978,18.2267,285500.0
2010-07-20 15:20:00,25.21,25.22,25.12,25.14,569300.0,18.2267,18.234,18.1617,18.1761,569300.0
2010-07-20 15:30:00,25.15,25.24,25.14,25.16,565800.0,18.1834,18.2484,18.1761,18.1906,565800.0
2010-07-20 15:40:00,25.17,25.24,25.08,25.24,496700.0,18.1978,18.2484,18.1328,18.2484,496700.0
2010-07-20 15:50:00,25.24,25.27,25.07,25.24,1389500.0,18.2484,18.2701,18.1255,18.2484,1389500.0
2010-07-21 09:30:00,27.13,27.41,26.87,27.02,4118500.0,19.6149,19.8173,19.4269,19.5354,4118500.0
2010-07-21 09:40:00,27.02,27.61,26.98,27.24,5631800.0,19.5354,19.9619,19.5064,19.6944,5631800.0
2010-07-21 09:50:00,27.25,27.47,27.1,27.41,2912800.0,19.7017,19.8607,19.5932,19.8173,2912800.0
2010-07-21 10:00:00,27.41,27.59,27.21,27.21,2064400.0,19.8173,19.9475,19.6727,19.6727,2064400.0
2010-07-21 10:10:00,27.21,27.52,27.19,27.51,1270300.0,19.6727,19.8969,19.6583,19.8896,1270300.0
2010-07-21 10:20:00,27.5,27.75,27.5,27.74,1963700.0,19.8824,20.0632,19.8824,20.0559,1963700.0
2010-07-21 10:30:00,27.74,27.77,27.58,27.59,1724100.0,20.0559,20.0776,19.9402,19.9475,1724100.0
2010-07-21 10:40:00,27.59,27.61,27.42,27.51,1276000.0,19.9475,19.9619,19.8246,19.8896,1276000.0
2010-07-21 10:50:00,27.51,27.61,27.32,27.4,1488200.0,19.8896,19.9619,19.7523,19.8101,1488200.0
2010-07-21 11:00:00,27.39,27.42,27.22,27.36,1868300.0,19.8029,19.8246,19.68,19.7812,1868300.0
2010-07-21 11:10:00,27.35,27.45,27.3,27.45,1267900.0,19.774,19.8463,19.7378,19.8463,1267900.0
2010-07-21 11:20:00,27.45,27.65,27.44,27.45,1477900.0,19.8463,19.9909,19.839,19.8463,1477900.0
2010-07-21 11:30:00,27.45,27.61,27.3,27.59,1079400.0,19.8463,19.9619,19.7378,19.9475,1079400.0
2010-07-21 11:40:00,27.59,27.7,27.56,27.57,1094300.0,19.9475,20.027,19.9258,19.933,1094300.0
2010-07-21 11:50:00,27.57,27.75,27.54,27.75,763900.0,19.933,20.0632,19.9113,20.0632,763900.0
2010-07-21 12:00:00,27.75,27.78,27.61,27.65,943800.0,20.0632,20.0848,19.9619,19.9909,943800.0
2010-07-21 12:10:00,27.65,27.85,27.65,27.81,955900.0,19.9909,20.1355,19.9909,20.1065,955900.0
2010-07-21 12:20:00,27.81,27.84,27.77,27.79,340700.0,20.1065,20.1282,20.0776,20.0921,340700.0
2010-07-21 12:30:00,27.79,27.89,27.78,27.83,647400.0,20.0921,20.1644,20.0848,20.121,647400.0
2010-07-21 12:40:00,27.83,27.84,27.65,27.66,646900.0,20.121,20.1282,19.9909,19.9981,646900.0
2010-07-21 12:50:00,27.67,27.69,27.51,27.59,1117100.0,20.0053,20.0198,19.8896,19.9475,1117100.0
2010-07-21 13:00:00,27.59,27.59,27.39,27.44,1370300.0,19.9475,19.9475,19.8029,19.839,1370300.0
2010-07-21 13:10:00,27.44,27.51,27.38,27.48,673000.0,19.839,19.8896,19.7956,19.8679,673000.0
2010-07-21 13:20:00,27.48,27.55,27.42,27.47,508300.0,19.8679,19.9186,19.8246,19.8607,508300.0
2010-07-21 13:30:00,27.47,27.51,27.44,27.5,906500.0,19.8607,19.8896,19.839,19.8824,906500.0
2010-07-21 13:40:00,27.49,27.51,27.44,27.5,521000.0,19.8752,19.8896,19.839,19.8824,521000.0
2010-07-21 13:50:00,27.49,27.53,27.44,27.44,481500.0,19.8752,19.9041,19.839,19.839,481500.0
2010-07-21 14:00:00,27.44,27.46,27.1,27.11,1785900.0,19.839,19.8535,19.5932,19.6004,1785900.0
2010-07-21 14:10:00,27.11,27.31,26.99,27.27,1826800.0,19.6004,19.745,19.5137,19.7161,1826800.0
2010-07-21 14:20:00,27.27,27.28,27.16,27.24,1327100.0,19.7161,19.7233,19.6366,19.6944,1327100.0
2010-07-21 14:30:00,27.23,27.24,27.05,27.22,1447600.0,19.6872,19.6944,19.5571,19.68,1447600.0
2010-07-21 14:40:00,27.22,27.27,27.17,27.25,593600.0,19.68,19.7161,19.6438,19.7017,593600.0
2010-07-21 14:50:00,27.25,27.26,27.1,27.2,1095100.0,19.7017,19.7089,19.5932,19.6655,1095100.0
2010-07-21 15:00:00,27.19,27.26,27.09,27.22,839200.0,19.6583,19.7089,19.586,19.68,839200.0
2010-07-21 15:10:00,27.22,27.26,27.15,27.18,713200.0,19.68,19.7089,19.6294,19.651,713200.0
2010-07-21 15:20:00,27.17,27.26,27.14,27.17,567800.0,19.6438,19.7089,19.6221,19.6438,567800.0
2010-07-21 15:30:00,27.18,27.25,27.1,27.11,1449700.0,19.651,19.7017,19.5932,19.6004,1449700.0
2010-07-21 15:40:00,27.11,27.27,26.86,26.93,2852000.0,19.6004,19.7161,19.4197,19.4703,2852000.0
2010-07-21 15:50:00,26.93,26.98,26.69,26.72,5153500.0,19.4703,19.5064,19.2968,19.3185,5153500.0
2010-07-22 09:30:00,27.1,27.15,26.88,26.89,1333100.0,19.5932,19.6294,19.4341,19.4414,1333100.0
2010-07-22 09:40:00,26.9,27.04,26.8,26.82,1150100.0,19.4486,19.5498,19.3763,19.3908,1150100.0
2010-07-22 09:50:00,26.82,26.96,26.82,26.91,1006100.0,19.3908,19.492,19.3908,19.4558,1006100.0
2010-07-22 10:00:00,26.92,27.21,26.91,27.15,1548000.0,19.4631,19.6727,19.4558,19.6294,1548000.0
2010-07-22 10:10:00,27.15,27.31,27.11,27.15,1126500.0,19.6294,19.745,19.6004,19.6294,1126500.0
2010-07-22 10:20:00,27.14,27.2,26.97,27.03,696100.0,19.6221,19.6655,19.4992,19.5426,696100.0
2010-07-22 10:30:00,27.03,27.12,27.02,27.08,312800.0,19.5426,19.6077,19.5354,19.5787,312800.0
2010-07-22 10:40:00,27.08,27.15,27.03,27.08,402800.0,19.5787,19.6294,19.5426,19.5787,402800.0
2010-07-22 10:50:00,27.08,27.14,26.95,26.96,391800.0,19.5787,19.6221,19.4848,19.492,391800.0
2010-07-22 11:00:00,26.96,26.97,26.85,26.85,338200.0,19.492,19.4992,19.4125,19.4125,338200.0
2010-07-22 11:10:00,26.86,27.1,26.82,26.89,450100.0,19.4197,19.5932,19.3908,19.4414,450100.0
2010-07-22 11:20:00,26.9,26.97,26.85,26.88,295900.0,19.4486,19.4992,19.4125,19.4341,295900.0
2010-07-22 11:30:00,26.88,26.92,26.68,26.74,1018800.0,19.4341,19.4631,19.2895,19.3329,1018800.0
2010-07-22 11:40:00,26.74,26.76,26.69,26.73,370900.0,19.3329,19.3474,19.2968,19.3257,370900.0
2010-07-22 11:50:00,26.73,26.74,26.63,26.66,399900.0,19.3257,19.3329,19.2534,19.2751,399900.0
2010-07-22 12:00:00,26.67,26.69,26.62,26.66,439000.0,19.2823,19.2968,19.2462,19.2751,439000.0
2010-07-22 12:10:00,26.67,26.68,26.54,26.57,447800.0,19.2823,19.2895,19.1883,19.21,447800.0
2010-07-22 12:20:00,26.57,26.6,26.44,26.56,646400.0,19.21,19.2317,19.116,19.2028,646400.0
2010-07-22 12:30:00,26.56,26.61,26.49,26.58,307400.0,19.2028,19.2389,19.1522,19.2172,307400.0
2010-07-22 12:40:00,26.58,26.69,26.58,26.68,470400.0,19.2172,19.2968,19.2172,19.2895,470400.0
2010-07-22 12:50:00,26.69,26.75,26.63,26.75,529200.0,19.2968,19.3402,19.2534,19.3402,529200.0
2010-07-22 13:00:00,26.74,26.77,26.72,26.75,753200.0,19.3329,19.3546,19.3185,19.3402,753200.0
2010-07-22 13:10:00,26.74,26.86,26.73,26.86,374900.0,19.3329,19.4197,19.3257,19.4197,374900.0
2010-07-22 13:20:00,26.85,26.9,26.8,26.89,414000.0,19.4125,19.4486,19.3763,19.4414,414000.0
2010-07-22 13:30:00,26.88,26.92,26.84,26.89,653600.0,19.4341,19.4631,19.4052,19.4414,653600.0
2010-07-22 13:40:00,26.9,26.93,26.84,26.85,541400.0,19.4486,19.4703,19.4052,19.4125,541400.0
2010-07-22 13:50:00,26.85,26.86,26.75,26.86,455900.0,19.4125,19.4197,19.3402,19.4197,455900.0
2010-07-22 14:00:00,26.85,26.96,26.85,26.94,332400.0,19.4125,19.492,19.4125,19.4775,332400.0
2010-07-22 14:10:00,26.94,27.0,26.91,26.92,355200.0,19.4775,19.5209,19.4558,19.4631,355200.0
2010-07-22 14:20:00,26.93,27.0,26.89,27.0,338800.0,19.4703,19.5209,19.4414,19.5209,338800.0
2010-07-22 14:30:00,27.0,27.0,26.87,26.9,274000.0,19.5209,19.5209,19.4269,19.4486,274000.0
2010-07-22 14:40:00,26.89,26.89,26.83,26.89,178200.0,19.4414,19.4414,19.398,19.4414,178200.0
2010-07-22 14:50:00,26.89,26.9,26.83,26.88,246100.0,19.4414,19.4486,19.398,19.4341,246100.0
2010-07-22 15:00:00,26.88,26.88,26.77,26.8,283700.0,19.4341,19.4341,19.3546,19.3763,283700.0
2010-07-22 15:10:00,26.8,26.89,26.76,26.84,283900.0,19.3763,19.4414,19.3474,19.4052,283900.0
2010-07-22 15:20:00,26.85,26.86,26.78,26.79,260800.0,19.4125,19.4197,19.3618,19.3691,260800.0
2010-07-22 15:30:00,26.79,26.83,26.59,26.64,831200.0,19.3691,19.398,19.2245,19.2606,831200.0
2010-07-22 15:40:00,26.64,26.78,26.57,26.66,1451100.0,19.2606,19.3618,19.21,19.2751,1451100.0
2010-07-22 15:50:00,26.67,26.8,26.63,26.79,1790300.0,19.2823,19.3763,19.2534,19.3691,1790300.0
2010-07-23 09:30:00,26.7,26.72,26.44,26.66,453100.0,19.304,19.3185,19.116,19.2751,453100.0
2010-07-23 09:40:00,26.67,26.86,26.63,26.7,446200.0,19.2823,19.4197,19.2534,19.304,446200.0
2010-07-23 09:50:00,26.7,26.71,26.52,26.55,266400.0,19.304,19.3112,19.1739,19.1956,266400.0
2010-07-23 10:00:00,26.55,26.77,26.51,26.76,339500.0,19.1956,19.3546,19.1666,19.3474,339500.0
2010-07-23 10:10:00,26.76,26.83,26.75,26.83,265700.0,19.3474,19.398,19.3402,19.398,265700.0
2010-07-23 10:20:00,26.83,26.95,26.76,26.94,256800.0,19.398,19.4848,19.3474,19.4775,256800.0
2010-07-23 10:30:00,26.95,27.09,26.95,27.04,447400.0,19.4848,19.586,19.4848,19.5498,447400.0
2010-07-23 10:40:00,27.04,27.15,27.03,27.13,420700.0,19.5498,19.6294,19.5426,19.6149,420700.0
2010-07-23 10:50:00,27.13,27.15,27.06,27.06,271700.0,19.6149,19.6294,19.5643,19.5643,271700.0
2010-07-23 11:00:00,27.06,27.11,27.04,27.06,169500.0,19.5643,19.6004,19.5498,19.5643,169500.0
2010-07-23 11:10:00,27.07,27.08,27.01,27.02,181400.0,19.5715,19.5787,19.5281,19.5354,181400.0
2010-07-23 11:20:00,27.02,27.05,27.0,27.04,524900.0,19.5354,19.5571,19.5209,19.5498,524900.0
2010-07-23 11:30:00,27.04,27.06,26.99,27.03,167600.0,19.5498,19.5643,19.5137,19.5426,167600.0
2010-07-23 11:40:00,27.02,27.05,26.92,27.05,137200.0,19.5354,19.5571,19.4631,19.5571,137200.0
2010-07-23 11:50:00,27.06,27.06,26.97,27.03,281500.0,19.5643,19.5643,19.4992,19.5426,281500.0
2010-07-23 12:00:00,27.05,27.12,26.95,27.0,552400.0,19.5571,19.6077,19.4848,19.5209,552400.0
2010-07-23 12:10:00,27.0,27.07,26.88,27.02,402400.0,19.5209,19.5715,19.4341,19.5354,402400.0
2010-07-23 12:20:00,27.02,27.03,26.94,26.99,259500.0,19.5354,19.5426,19.4775,19.5137,259500.0
2010-07-23 12:30:00,27.0,27.0,26.89,26.97,137000.0,19.5209,19.5209,19.4414,19.4992,137000.0
2010-07-23 12:40:00,26.97,26.97,26.84,26.91,160500.0,19.4992,19.4992,19.4052,19.4558,160500.0
2010-07-23 12:50:00,26.91,27.01,26.9,27.01,116100.0,19.4558,19.5281,19.4486,19.5281,116100.0
2010-07-23 13:00:00,27.01,27.02,26.94,26.97,148100.0,19.5281,19.5354,19.4775,19.4992,148100.0
2010-07-23 13:10:00,26.97,27.12,26.97,27.09,367100.0,19.4992,19.6077,19.4992,19.586,367100.0
2010-07-23 13:20:00,27.08,27.13,27.03,27.08,803100.0,19.5787,19.6149,19.5426,19.5787,803100.0
2010-07-23 13:30:00,27.1,27.15,27.05,27.1,374300.0,19.5932,19.6294,19.5571,19.5932,374300.0
2010-07-23 13:40:00,27.11,27.13,27.06,27.07,241900.0,19.6004,19.6149,19.5643,19.5715,241900.0
2010-07-23 13:50:00,27.07,27.07,27.03,27.05,369200.0,19.5715,19.5715,19.5426,19.5571,369200.0
2010-07-23 14:00:00,27.05,27.08,27.04,27.08,396700.0,19.5571,19.5787,19.5498,19.5787,396700.0
2010-07-23 14:10:00,27.06,27.08,26.99,26.99,310900.0,19.5643,19.5787,19.5137,19.5137,310900.0
2010-07-23 14:20:00,27.0,27.0,26.93,26.98,149900.0,19.5209,19.5209,19.4703,19.5064,149900.0
2010-07-23 14:30:00,26.98,27.01,26.96,26.98,166000.0,19.5064,19.5281,19.492,19.5064,166000.0
2010-07-23 14:40:00,26.98,27.02,26.95,27.0,212600.0,19.5064,19.5354,19.4848,19.5209,212600.0
2010-07-23 14:50:00,27.0,27.02,26.93,26.96,442600.0,19.5209,19.5354,19.4703,19.492,442600.0
2010-07-23 15:00:00,26.97,27.01,26.95,27.0,212600.0,19.4992,19.5281,19.4848,19.5209,212600.0
2010-07-23 15:10:00,27.0,27.01,26.91,26.96,211200.0,19.5209,19.5281,19.4558,19.492,211200.0
2010-07-23 15:20:00,26.97,26.99,26.89,26.95,176700.0,19.4992,19.5137,19.4414,19.4848,176700.0
2010-07-23 15:30:00,26.95,27.02,26.86,26.88,435000.0,19.4848,19.5354,19.4197,19.4341,435000.0
2010-07-23 15:40:00,26.88,26.93,26.69,26.79,1260600.0,19.4341,19.4703,19.2968,19.3691,1260600.0
2010-07-23 15:50:00,26.79,26.92,26.78,26.89,1416100.0,19.3691,19.4631,19.3618,19.4414,1416100.0
2010-07-26 09:30:00,26.98,26.98,26.7,26.76,338900.0,19.5064,19.5064,19.304,19.3474,338900.0
2010-07-26 09:40:00,26.75,26.82,26.67,26.75,327300.0,19.3402,19.3908,19.2823,19.3402,327300.0
2010-07-26 09:50:00,26.75,26.91,26.73,26.83,326200.0,19.3402,19.4558,19.3257,19.398,326200.0
2010-07-26 10:00:00,26.85,27.07,26.82,27.06,461900.0,19.4125,19.5715,19.3908,19.5643,461900.0
2010-07-26 10:10:00,27.06,27.18,27.04,27.15,288200.0,19.5643,19.651,19.5498,19.6294,288200.0
2010-07-26 10:20:00,27.15,27.2,27.1,27.11,295500.0,19.6294,19.6655,19.5932,19.6004,295500.0
2010-07-26 10:30:00,27.12,27.13,27.0,27.06,249500.0,19.6077,19.6149,19.5209,19.5643,249500.0
2010-07-26 10:40:00,27.05,27.06,26.97,27.05,209600.0,19.5571,19.5643,19.4992,19.5571,209600.0
2010-07-26 10:50:00,27.05,27.06,27.0,27.04,268000.0,19.5571,19.5643,19.5209,19.5498,268000.0
2010-07-26 11:00:00,27.05,27.07,27.01,27.06,187100.0,19.5571,19.5715,19.5281,19.5643,187100.0
2010-07-26 11:10:00,27.07,27.13,27.0,27.09,362900.0,19.5715,19.6149,19.5209,19.586,362900.0
2010-07-26 11:20:00,27.09,27.15,27.01,27.14,280000.0,19.586,19.6294,19.5281,19.6221,280000.0
2010-07-26 11:30:00,27.14,27.17,27.11,27.16,140400.0,19.6221,19.6438,19.6004,19.6366,140400.0
2010-07-26 11:40:00,27.16,27.18,27.13,27.14,213700.0,19.6366,19.651,19.6149,19.6221,213700.0
2010-07-26 11:50:00,27.15,27.16,27.11,27.11,162200.0,19.6294,19.6366,19.6004,19.6004,162200.0
2010-07-26 12:00:00,27.12,27.15,27.1,27.15,188500.0,19.6077,19.6294,19.5932,19.6294,188500.0
2010-07-26 12:10:00,27.15,27.16,27.04,27.08,273400.0,19.6294,19.6366,19.5498,19.5787,273400.0
2010-07-26 12:20:00,27.09,27.13,27.08,27.1,195700.0,19.586,19.6149,19.5787,19.5932,195700.0
2010-07-26 12:30:00,27.1,27.1,26.99,27.0,255700.0,19.5932,19.5932,19.5137,19.5209,255700.0
2010-07-26 12:40:00,27.01,27.03,26.93,26.99,129800.0,19.5281,19.5426,19.4703,19.5137,129800.0
2010-07-26 12:50:00,26.99,27.02,26.89,27.0,236300.0,19.5137,19.5354,19.4414,19.5209,236300.0
2010-07-26 13:00:00,27.0,27.0,26.95,26.98,141500.0,19.5209,19.5209,19.4848,19.5064,141500.0
2010-07-26 13:10:00,26.98,27.05,26.98,27.04,90400.0,19.5064,19.5571,19.5064,19.5498,90400.0
2010-07-26 13:20:00,27.04,27.06,27.03,27.05,132200.0,19.5498,19.5643,19.5426,19.5571,132200.0
2010-07-26 13:30:00,27.05,27.06,26.99,27.0,222500.0,19.5571,19.5643,19.5137,19.5209,222500.0
2010-07-26 13:40:00,27.0,27.06,26.99,27.06,122300.0,19.5209,19.5643,19.5137,19.5643,122300.0
2010-07-26 13:50:00,27.07,27.13,27.05,27.09,105100.0,19.5715,19.6149,19.5571,19.586,105100.0
2010-07-26 14:00:00,27.1,27.12,27.09,27.09,91500.0,19.5932,19.6077,19.586,19.586,91500.0
2010-07-26 14:10:00,27.1,27.11,27.07,27.07,183600.0,19.5932,19.6004,19.5715,19.5715,183600.0
2010-07-26 14:20:00,27.08,27.08,27.0,27.02,208800.0,19.5787,19.5787,19.5209,19.5354,208800.0
2010-07-26 14:30:00,27.02,27.02,26.94,26.95,184800.0,19.5354,19.5354,19.4775,19.4848,184800.0
2010-07-26 14:40:00,26.95,27.04,26.95,27.0,246500.0,19.4848,19.5498,19.4848,19.5209,246500.0
2010-07-26 14:50:00,27.0,27.01,26.96,26.98,210600.0,19.5209,19.5281,19.492,19.5064,210600.0
2010-07-26 15:00:00,26.99,27.01,26.98,26.99,301800.0,19.5137,19.5281,19.5064,19.5137,301800.0
2010-07-26 15:10:00,26.99,27.04,26.99,27.04,222800.0,19.5137,19.5498,19.5137,19.5498,222800.0
2010-07-26 15:20:00,27.04,27.1,27.0,27.05,466700.0,19.5498,19.5932,19.5209,19.5571,466700.0
2010-07-26 15:30:00,27.05,27.07,26.99,27.01,598200.0,19.5571,19.5715,19.5137,19.5281,598200.0
2010-07-26 15:40:00,27.01,27.06,27.0,27.03,968200.0,19.5281,19.5643,19.5209,19.5426,968200.0
2010-07-26 15:50:00,27.02,27.07,26.98,26.99,1564800.0,19.5354,19.5715,19.5064,19.5137,1564800.0
2010-07-27 09:30:00,27.29,27.44,27.23,27.39,858700.0,19.7306,19.839,19.6872,19.8029,858700.0
2010-07-27 09:40:00,27.39,27.39,27.16,27.29,703600.0,19.8029,19.8029,19.6366,19.7306,703600.0
2010-07-27 09:50:00,27.29,27.41,27.28,27.38,778800.0,19.7306,19.8173,19.7233,19.7956,778800.0
2010-07-27 10:00:00,27.38,27.47,27.22,27.23,1351900.0,19.7956,19.8607,19.68,19.6872,1351900.0
2010-07-27 10:10:00,27.23,27.28,27.14,27.26,530700.0,19.6872,19.7233,19.6221,19.7089,530700.0
2010-07-27 10:20:00,27.26,27.35,27.25,27.31,252900.0,19.7089,19.774,19.7017,19.745,252900.0
2010-07-27 10:30:00,27.33,27.44,27.32,27.41,1006700.0,19.7595,19.839,19.7523,19.8173,1006700.0
2010-07-27 10:40:00,27.41,27.49,27.38,27.46,594000.0,19.8173,19.8752,19.7956,19.8535,594000.0
2010-07-27 10:50:00,27.47,27.47,27.31,27.33,1333800.0,19.8607,19.8607,19.745,19.7595,1333800.0
2010-07-27 11:00:00,27.33,27.36,27.22,27.3,347300.0,19.7595,19.7812,19.68,19.7378,347300.0
2010-07-27 11:10:00,27.31,27.33,27.21,27.25,278500.0,19.745,19.7595,19.6727,19.7017,278500.0
2010-07-27 11:20:00,27.26,27.26,27.16,27.22,318800.0,19.7089,19.7089,19.6366,19.68,318800.0
2010-07-27 11:30:00,27.22,27.25,27.18,27.23,241200.0,19.68,19.7017,19.651,19.6872,241200.0
2010-07-27 11:40:00,27.22,27.27,27.2,27.21,192100.0,19.68,19.7161,19.6655,19.6727,192100.0
2010-07-27 11:50:00,27.22,27.33,27.18,27.33,404200.0,19.68,19.7595,19.651,19.7595,404200.0
2010-07-27 12:00:00,27.33,27.36,27.33,27.35,277700.0,19.7595,19.7812,19.7595,19.774,277700.0
2010-07-27 12:10:00,27.35,27.38,27.34,27.34,273800.0,19.774,19.7956,19.7667,19.7667,273800.0
2010-07-27 12:20:00,27.34,27.36,27.32,27.34,181800.0,19.7667,19.7812,19.7523,19.7667,181800.0
2010-07-27 12:30:00,27.34,27.35,27.29,27.32,230200.0,19.7667,19.774,19.7306,19.7523,230200.0
2010-07-27 12:40:00,27.32,27.35,27.27,27.29,161200.0,19.7523,19.774,19.7161,19.7306,161200.0
2010-07-27 12:50:00,27.29,27.31,27.21,27.21,228200.0,19.7306,19.745,19.6727,19.6727,228200.0
2010-07-27 13:00:00,27.21,27.28,27.12,27.23,384700.0,19.6727,19.7233,19.6077,19.6872,384700.0
2010-07-27 13:10:00,27.23,27.25,27.19,27.2,143100.0,19.6872,19.7017,19.6583,19.6655,143100.0
2010-07-27 13:20:00,27.2,27.24,27.17,27.2,496500.0,19.6655,19.6944,19.6438,19.6655,496500.0
2010-07-27 13:30:00,27.19,27.27,27.16,27.26,550000.0,19.6583,19.7161,19.6366,19.7089,550000.0
2010-07-27 13:40:00,27.27,27.28,27.23,27.28,408000.0,19.7161,19.7233,19.6872,19.7233,408000.0
2010-07-27 13:50:00,27.28,27.29,27.22,27.22,199500.0,19.7233,19.7306,19.68,19.68,199500.0
2010-07-27 14:00:00,27.23,27.25,27.21,27.23,205300.0,19.6872,19.7017,19.6727,19.6872,205300.0
2010-07-27 14:10:00,27.23,27.25,27.15,27.25,311000.0,19.6872,19.7017,19.6294,19.7017,311000.0
2010-07-27 14:20:00,27.25,27.26,27.2,27.22,198500.0,19.7017,19.7089,19.6655,19.68,198500.0
2010-07-27 14:30:00,27.22,27.23,27.19,27.2,253300.0,19.68,19.6872,19.6583,19.6655,253300.0
2010-07-27 14:40:00,27.21,27.22,27.14,27.19,274100.0,19.6727,19.68,19.6221,19.6583,274100.0
2010-07-27 14:50:00,27.18,27.19,27.07,27.09,285400.0,19.651,19.6583,19.5715,19.586,285400.0
2010-07-27 15:00:00,27.1,27.14,27.09,27.11,280000.0,19.5932,19.6221,19.586,19.6004,280000.0
2010-07-27 15:10:00,27.12,27.14,27.07,27.1,444300.0,19.6077,19.6221,19.5715,19.5932,444300.0
2010-07-27 15:20:00,27.1,27.18,27.09,27.18,458900.0,19.5932,19.651,19.586,19.651,458900.0
2010-07-27 15:30:00,27.17,27.19,27.08,27.09,407200.0,19.6438,19.6583,19.5787,19.586,407200.0
2010-07-27 15:40:00,27.09,27.09,27.01,27.01,988500.0,19.586,19.586,19.5281,19.5281,988500.0
2010-07-27 15:50:00,27.02,27.05,26.98,27.0,1042000.0,19.5354,19.5571,19.5064,19.5209,1042000.0
2010-07-28 09:30:00,26.94,27.21,26.94,27.14,479500.0,19.5136,19.7092,19.5136,19.6584,479500.0
2010-07-28 09:40:00,27.14,27.19,27.03,27.15,503500.0,19.6584,19.6947,19.5788,19.6657,503500.0
2010-07-28 09:50:00,27.15,27.22,27.11,27.15,208700.0,19.6657,19.7164,19.6367,19.6657,208700.0
2010-07-28 10:00:00,27.15,27.24,27.12,27.17,270100.0,19.6657,19.7309,19.644,19.6802,270100.0
2010-07-28 10:10:00,27.16,27.3,27.12,27.28,333700.0,19.6729,19.7743,19.644,19.7599,333700.0
2010-07-28 10:20:00,27.28,27.28,27.11,27.15,294600.0,19.7599,19.7599,19.6367,19.6657,294600.0
2010-07-28 10:30:00,27.14,27.16,27.1,27.15,331300.0,19.6584,19.6729,19.6295,19.6657,331300.0
2010-07-28 10:40:00,27.14,27.27,27.13,27.25,233200.0,19.6584,19.7526,19.6512,19.7381,233200.0
2010-07-28 10:50:00,27.25,27.26,27.15,27.2,234900.0,19.7381,19.7454,19.6657,19.7019,234900.0
2010-07-28 11:00:00,27.2,27.2,27.06,27.07,110900.0,19.7019,19.7019,19.6005,19.6077,110900.0
2010-07-28 11:10:00,27.07,27.18,27.07,27.11,161000.0,19.6077,19.6874,19.6077,19.6367,161000.0
2010-07-28 11:20:00,27.11,27.17,27.09,27.1,133000.0,19.6367,19.6802,19.6222,19.6295,133000.0
2010-07-28 11:30:00,27.1,27.17,27.08,27.13,333200.0,19.6295,19.6802,19.615,19.6512,333200.0
2010-07-28 11:40:00,27.14,27.14,27.02,27.03,128600.0,19.6584,19.6584,19.5715,19.5788,128600.0
2010-07-28 11:50:00,27.03,27.08,27.02,27.05,128400.0,19.5788,19.615,19.5715,19.5933,128400.0
2010-07-28 12:00:00,27.04,27.06,27.0,27.03,111100.0,19.586,19.6005,19.557,19.5788,111100.0
2010-07-28 12:10:00,27.03,27.11,27.01,27.11,150600.0,19.5788,19.6367,19.5643,19.6367,150600.0
2010-07-28 12:20:00,27.11,27.12,27.05,27.06,153600.0,19.6367,19.644,19.5933,19.6005,153600.0
2010-07-28 12:30:00,27.05,27.1,27.04,27.08,71900.0,19.5933,19.6295,19.586,19.615,71900.0
2010-07-28 12:40:00,27.09,27.14,27.08,27.1,112500.0,19.6222,19.6584,19.615,19.6295,112500.0
2010-07-28 12:50:00,27.1,27.19,27.1,27.19,92600.0,19.6295,19.6947,19.6295,19.6947,92600.0
2010-07-28 13:00:00,27.19,27.21,27.15,27.17,150200.0,19.6947,19.7092,19.6657,19.6802,150200.0
2010-07-28 13:10:00,27.17,27.22,27.16,27.17,100100.0,19.6802,19.7164,19.6729,19.6802,100100.0
2010-07-28 13:20:00,27.17,27.17,27.09,27.1,144600.0,19.6802,19.6802,19.6222,19.6295,144600.0
2010-07-28 13:30:00,27.1,27.17,27.08,27.14,132800.0,19.6295,19.6802,19.615,19.6584,132800.0
2010-07-28 13:40:00,27.14,27.18,27.1,27.17,202000.0,19.6584,19.6874,19.6295,19.6802,202000.0
2010-07-28 13:50:00,27.17,27.22,27.14,27.22,132800.0,19.6802,19.7164,19.6584,19.7164,132800.0
2010-07-28 14:00:00,27.21,27.24,27.15,27.23,228100.0,19.7092,19.7309,19.6657,19.7236,228100.0
2010-07-28 14:10:00,27.23,27.36,27.16,27.16,1070900.0,19.7236,19.8178,19.6729,19.6729,1070900.0
2010-07-28 14:20:00,27.17,27.18,27.08,27.13,597700.0,19.6802,19.6874,19.615,19.6512,597700.0
2010-07-28 14:30:00,27.13,27.22,27.12,27.2,241800.0,19.6512,19.7164,19.644,19.7019,241800.0
2010-07-28 14:40:00,27.2,27.21,27.08,27.08,134400.0,19.7019,19.7092,19.615,19.615,134400.0
2010-07-28 14:50:00,27.09,27.16,27.08,27.09,180800.0,19.6222,19.6729,19.615,19.6222,180800.0
2010-07-28 15:00:00,27.09,27.12,27.01,27.01,289500.0,19.6222,19.644,19.5643,19.5643,289500.0
2010-07-28 15:10:00,27.01,27.05,26.98,27.01,293100.0,19.5643,19.5933,19.5426,19.5643,293100.0
2010-07-28 15:20:00,27.0,27.11,26.97,27.07,367300.0,19.557,19.6367,19.5353,19.6077,367300.0
2010-07-28 15:30:00,27.06,27.13,27.02,27.03,335300.0,19.6005,19.6512,19.5715,19.5788,335300.0
2010-07-28 15:40:00,27.03,27.13,27.02,27.06,393700.0,19.5788,19.6512,19.5715,19.6005,393700.0
2010-07-28 15:50:00,27.06,27.09,26.99,27.02,881200.0,19.6005,19.6222,19.5498,19.5715,881200.0
2010-07-29 09:30:00,27.14,27.46,27.14,27.41,679400.0,19.6584,19.8902,19.6584,19.854,679400.0
2010-07-29 09:40:00,27.41,27.45,27.23,27.33,457000.0,19.854,19.883,19.7236,19.7961,457000.0
2010-07-29 09:50:00,27.33,27.35,27.21,27.25,252100.0,19.7961,19.8106,19.7092,19.7381,252100.0
2010-07-29 10:00:00,27.26,27.31,27.23,27.26,232200.0,19.7454,19.7816,19.7236,19.7454,232200.0
2010-07-29 10:10:00,27.26,27.29,27.2,27.22,344600.0,19.7454,19.7671,19.7019,19.7164,344600.0
2010-07-29 10:20:00,27.23,27.23,27.11,27.15,395400.0,19.7236,19.7236,19.6367,19.6657,395400.0
2010-07-29 10:30:00,27.15,27.16,27.09,27.1,364100.0,19.6657,19.6729,19.6222,19.6295,364100.0
2010-07-29 10:40:00,27.1,27.17,27.04,27.13,348800.0,19.6295,19.6802,19.586,19.6512,348800.0
2010-07-29 10:50:00,27.13,27.16,27.1,27.13,306900.0,19.6512,19.6729,19.6295,19.6512,306900.0
2010-07-29 11:00:00,27.14,27.14,26.95,27.0,496000.0,19.6584,19.6584,19.5208,19.557,496000.0
2010-07-29 11:10:00,27.0,27.04,26.92,26.96,353900.0,19.557,19.586,19.4991,19.5281,353900.0
2010-07-29 11:20:00,26.95,27.0,26.86,26.87,294400.0,19.5208,19.557,19.4556,19.4629,294400.0
2010-07-29 11:30:00,26.86,26.91,26.76,26.89,288000.0,19.4556,19.4919,19.3832,19.4774,288000.0
2010-07-29 11:40:00,26.9,26.91,26.84,26.9,175200.0,19.4846,19.4919,19.4411,19.4846,175200.0
2010-07-29 11:50:00,26.91,26.96,26.83,26.87,264200.0,19.4919,19.5281,19.4339,19.4629,264200.0
2010-07-29 12:00:00,26.88,26.89,26.77,26.88,274100.0,19.4701,19.4774,19.3904,19.4701,274100.0
2010-07-29 12:10:00,26.88,26.94,26.84,26.93,155800.0,19.4701,19.5136,19.4411,19.5063,155800.0
2010-07-29 12:20:00,26.92,26.95,26.84,26.93,160800.0,19.4991,19.5208,19.4411,19.5063,160800.0
2010-07-29 12:30:00,26.94,26.95,26.83,26.86,133000.0,19.5136,19.5208,19.4339,19.4556,133000.0
2010-07-29 12:40:00,26.86,26.86,26.8,26.81,168700.0,19.4556,19.4556,19.4122,19.4194,168700.0
2010-07-29 12:50:00,26.8,26.96,26.8,26.95,188200.0,19.4122,19.5281,19.4122,19.5208,188200.0
2010-07-29 13:00:00,26.96,27.01,26.92,26.96,153000.0,19.5281,19.5643,19.4991,19.5281,153000.0
2010-07-29 13:10:00,26.97,27.01,26.91,26.98,177000.0,19.5353,19.5643,19.4919,19.5426,177000.0
2010-07-29 13:20:00,26.98,27.0,26.96,26.99,125100.0,19.5426,19.557,19.5281,19.5498,125100.0
2010-07-29 13:30:00,26.99,27.08,26.98,27.02,246900.0,19.5498,19.615,19.5426,19.5715,246900.0
2010-07-29 13:40:00,27.01,27.07,26.99,27.07,227800.0,19.5643,19.6077,19.5498,19.6077,227800.0
2010-07-29 13:50:00,27.07,27.08,26.98,26.99,388400.0,19.6077,19.615,19.5426,19.5498,388400.0
2010-07-29 14:00:00,27.0,27.02,26.94,26.97,261000.0,19.557,19.5715,19.5136,19.5353,261000.0
2010-07-29 14:10:00,26.96,27.02,26.93,27.01,268600.0,19.5281,19.5715,19.5063,19.5643,268600.0
2010-07-29 14:20:00,27.0,27.15,27.0,27.14,467600.0,19.557,19.6657,19.557,19.6584,467600.0
2010-07-29 14:30:00,27.14,27.18,27.07,27.1,407800.0,19.6584,19.6874,19.6077,19.6295,407800.0
2010-07-29 14:40:00,27.11,27.15,27.09,27.13,440400.0,19.6367,19.6657,19.6222,19.6512,440400.0
2010-07-29 14:50:00,27.13,27.14,27.05,27.1,390200.0,19.6512,19.6584,19.5933,19.6295,390200.0
2010-07-29 15:00:00,27.09,27.1,27.03,27.06,313100.0,19.6222,19.6295,19.5788,19.6005,313100.0
2010-07-29 15:10:00,27.06,27.18,27.06,27.17,480000.0,19.6005,19.6874,19.6005,19.6802,480000.0
2010-07-29 15:20:00,27.18,27.2,27.13,27.15,569300.0,19.6874,19.7019,19.6512,19.6657,569300.0
2010-07-29 15:30:00,27.14,27.16,27.01,27.06,1015100.0,19.6584,19.6729,19.5643,19.6005,1015100.0
2010-07-29 15:40:00,27.05,27.06,26.94,26.98,761500.0,19.5933,19.6005,19.5136,19.5426,761500.0
2010-07-29 15:50:00,26.99,27.01,26.96,26.97,1083700.0,19.5498,19.5643,19.5281,19.5353,1083700.0
2010-07-30 09:30:00,26.72,26.96,26.61,26.85,475500.0,19.3542,19.5281,19.2746,19.4484,475500.0
2010-07-30 09:40:00,26.85,27.03,26.82,26.97,536100.0,19.4484,19.5788,19.4267,19.5353,536100.0
2010-07-30 09:50:00,26.96,27.14,26.88,27.14,676200.0,19.5281,19.6584,19.4701,19.6584,676200.0
2010-07-30 10:00:00,27.13,27.28,27.09,27.13,538600.0,19.6512,19.7599,19.6222,19.6512,538600.0
2010-07-30 10:10:00,27.14,27.26,27.1,27.14,292600.0,19.6584,19.7454,19.6295,19.6584,292600.0
2010-07-30 10:20:00,27.14,27.18,27.06,27.09,282500.0,19.6584,19.6874,19.6005,19.6222,282500.0
2010-07-30 10:30:00,27.09,27.18,27.05,27.07,332600.0,19.6222,19.6874,19.5933,19.6077,332600.0
2010-07-30 10:40:00,27.08,27.31,27.06,27.22,1280200.0,19.615,19.7816,19.6005,19.7164,1280200.0
2010-07-30 10:50:00,27.23,27.24,27.1,27.17,674000.0,19.7236,19.7309,19.6295,19.6802,674000.0
2010-07-30 11:00:00,27.17,27.18,27.13,27.18,853400.0,19.6802,19.6874,19.6512,19.6874,853400.0
2010-07-30 11:10:00,27.19,27.21,27.12,27.14,208900.0,19.6947,19.7092,19.644,19.6584,208900.0
2010-07-30 11:20:00,27.14,27.15,27.06,27.07,143400.0,19.6584,19.6657,19.6005,19.6077,143400.0
2010-07-30 11:30:00,27.07,27.08,26.95,27.01,497100.0,19.6077,19.615,19.5208,19.5643,497100.0
2010-07-30 11:40:00,27.0,27.03,26.92,27.01,235400.0,19.557,19.5788,19.4991,19.5643,235400.0
2010-07-30 11:50:00,27.0,27.03,26.97,27.01,170900.0,19.557,19.5788,19.5353,19.5643,170900.0
2010-07-30 12:00:00,27.01,27.03,26.97,27.0,473200.0,19.5643,19.5788,19.5353,19.557,473200.0
2010-07-30 12:10:00,27.0,27.0,26.9,26.91,251700.0,19.557,19.557,19.4846,19.4919,251700.0
2010-07-30 12:20:00,26.91,27.0,26.9,26.96,249700.0,19.4919,19.557,19.4846,19.5281,249700.0
2010-07-30 12:30:00,26.95,26.98,26.88,26.96,187000.0,19.5208,19.5426,19.4701,19.5281,187000.0
2010-07-30 12:40:00,26.97,27.03,26.96,26.97,178200.0,19.5353,19.5788,19.5281,19.5353,178200.0
2010-07-30 12:50:00,26.98,26.99,26.94,26.94,74900.0,19.5426,19.5498,19.5136,19.5136,74900.0
2010-07-30 13:00:00,26.94,27.0,26.94,26.96,85600.0,19.5136,19.557,19.5136,19.5281,85600.0
2010-07-30 13:10:00,26.96,26.96,26.82,26.9,181300.0,19.5281,19.5281,19.4267,19.4846,181300.0
2010-07-30 13:20:00,26.9,26.92,26.82,26.91,196400.0,19.4846,19.4991,19.4267,19.4919,196400.0
2010-07-30 13:30:00,26.9,26.93,26.86,26.92,265700.0,19.4846,19.5063,19.4556,19.4991,265700.0
2010-07-30 13:40:00,26.91,26.95,26.87,26.87,145500.0,19.4919,19.5208,19.4629,19.4629,145500.0
2010-07-30 13:50:00,26.88,26.89,26.75,26.77,265000.0,19.4701,19.4774,19.376,19.3904,265000.0
2010-07-30 14:00:00,26.76,26.87,26.76,26.86,272400.0,19.3832,19.4629,19.3832,19.4556,272400.0
2010-07-30 14:10:00,26.86,27.01,26.86,26.99,297200.0,19.4556,19.5643,19.4556,19.5498,297200.0
2010-07-30 14:20:00,26.97,27.02,26.96,27.01,236800.0,19.5353,19.5715,19.5281,19.5643,236800.0
2010-07-30 14:30:00,27.01,27.03,26.97,26.98,228000.0,19.5643,19.5788,19.5353,19.5426,228000.0
2010-07-30 14:40:00,26.97,27.08,26.97,27.05,228100.0,19.5353,19.615,19.5353,19.5933,228100.0
2010-07-30 14:50:00,27.04,27.04,26.95,26.96,280700.0,19.586,19.586,19.5208,19.5281,280700.0
2010-07-30 15:00:00,26.97,27.02,26.95,27.01,211700.0,19.5353,19.5715,19.5208,19.5643,211700.0
2010-07-30 15:10:00,27.01,27.05,26.98,27.03,429500.0,19.5643,19.5933,19.5426,19.5788,429500.0
2010-07-30 15:20:00,27.03,27.13,27.02,27.08,423100.0,19.5788,19.6512,19.5715,19.615,423100.0
2010-07-30 15:30:00,27.08,27.11,26.95,26.98,522800.0,19.615,19.6367,19.5208,19.5426,522800.0
2010-07-30 15:40:00,26.98,27.07,26.97,26.99,697900.0,19.5426,19.6077,19.5353,19.5498,697900.0
2010-07-30 15:50:00,26.99,27.02,26.95,26.99,1239800.0,19.5498,19.5715,19.5208,19.5498,1239800.0
2010-08-02 09:30:00,27.43,27.43,27.15,27.22,555200.0,19.8685,19.8685,19.6657,19.7164,555200.0
2010-08-02 09:40:00,27.22,27.26,27.12,27.25,222200.0,19.7164,19.7454,19.644,19.7381,222200.0
2010-08-02 09:50:00,27.25,27.39,27.25,27.37,320400.0,19.7381,19.8395,19.7381,19.825,320400.0
2010-08-02 10:00:00,27.36,27.55,27.35,27.45,589700.0,19.8178,19.9554,19.8106,19.883,589700.0
2010-08-02 10:10:00,27.44,27.51,27.42,27.44,372200.0,19.8757,19.9265,19.8613,19.8757,372200.0
2010-08-02 10:20:00,27.44,27.51,27.42,27.44,327300.0,19.8757,19.9265,19.8613,19.8757,327300.0
2010-08-02 10:30:00,27.44,27.5,27.43,27.46,212000.0,19.8757,19.9192,19.8685,19.8902,212000.0
2010-08-02 10:40:00,27.46,27.51,27.45,27.49,201000.0,19.8902,19.9265,19.883,19.912,201000.0
2010-08-02 10:50:00,27.49,27.54,27.42,27.42,391400.0,19.912,19.9482,19.8613,19.8613,391400.0
2010-08-02 11:00:00,27.42,27.5,27.42,27.5,216800.0,19.8613,19.9192,19.8613,19.9192,216800.0
2010-08-02 11:10:00,27.49,27.49,27.42,27.47,143100.0,19.912,19.912,19.8613,19.8975,143100.0
2010-08-02 11:20:00,27.47,27.53,27.45,27.5,279300.0,19.8975,19.9409,19.883,19.9192,279300.0
2010-08-02 11:30:00,27.5,27.55,27.46,27.49,370500.0,19.9192,19.9554,19.8902,19.912,370500.0
2010-08-02 11:40:00,27.5,27.51,27.45,27.5,361100.0,19.9192,19.9265,19.883,19.9192,361100.0
2010-08-02 11:50:00,27.5,27.55,27.48,27.52,321900.0,19.9192,19.9554,19.9047,19.9337,321900.0
2010-08-02 12:00:00,27.53,27.59,27.51,27.54,313200.0,19.9409,19.9844,19.9265,19.9482,313200.0
2010-08-02 12:10:00,27.53,27.55,27.49,27.53,241200.0,19.9409,19.9554,19.912,19.9409,241200.0
2010-08-02 12:20:00,27.53,27.54,27.5,27.5,132800.0,19.9409,19.9482,19.9192,19.9192,132800.0
2010-08-02 12:30:00,27.5,27.5,27.43,27.49,167200.0,19.9192,19.9192,19.8685,19.912,167200.0
2010-08-02 12:40:00,27.48,27.51,27.46,27.47,171100.0,19.9047,19.9265,19.8902,19.8975,171100.0
2010-08-02 12:50:00,27.48,27.55,27.47,27.52,144600.0,19.9047,19.9554,19.8975,19.9337,144600.0
2010-08-02 13:00:00,27.53,27.55,27.48,27.48,321400.0,19.9409,19.9554,19.9047,19.9047,321400.0
2010-08-02 13:10:00,27.47,27.53,27.47,27.5,137200.0,19.8975,19.9409,19.8975,19.9192,137200.0
2010-08-02 13:20:00,27.5,27.52,27.48,27.48,121500.0,19.9192,19.9337,19.9047,19.9047,121500.0
2010-08-02 13:30:00,27.48,27.49,27.41,27.47,311100.0,19.9047,19.912,19.854,19.8975,311100.0
2010-08-02 13:40:00,27.47,27.52,27.44,27.49,318800.0,19.8975,19.9337,19.8757,19.912,318800.0
2010-08-02 13:50:00,27.49,27.52,27.49,27.49,112700.0,19.912,19.9337,19.912,19.912,112700.0
2010-08-02 14:00:00,27.5,27.51,27.48,27.49,122500.0,19.9192,19.9265,19.9047,19.912,122500.0
2010-08-02 14:10:00,27.49,27.54,27.47,27.48,308500.0,19.912,19.9482,19.8975,19.9047,308500.0
2010-08-02 14:20:00,27.48,27.52,27.46,27.49,110000.0,19.9047,19.9337,19.8902,19.912,110000.0
2010-08-02 14:30:00,27.49,27.57,27.48,27.56,289700.0,19.912,19.9699,19.9047,19.9627,289700.0
2010-08-02 14:40:00,27.56,27.64,27.53,27.59,396500.0,19.9627,20.0206,19.9409,19.9844,396500.0
2010-08-02 14:50:00,27.59,27.62,27.58,27.59,188800.0,19.9844,20.0061,19.9772,19.9844,188800.0
2010-08-02 15:00:00,27.59,27.6,27.56,27.6,167100.0,19.9844,19.9916,19.9627,19.9916,167100.0
2010-08-02 15:10:00,27.59,27.62,27.58,27.6,216100.0,19.9844,20.0061,19.9772,19.9916,216100.0
2010-08-02 15:20:00,27.6,27.62,27.59,27.6,354600.0,19.9916,20.0061,19.9844,19.9916,354600.0
2010-08-02 15:30:00,27.59,27.61,27.49,27.57,866400.0,19.9844,19.9989,19.912,19.9699,866400.0
2010-08-02 15:40:00,27.56,27.64,27.56,27.63,905700.0,19.9627,20.0206,19.9627,20.0134,905700.0
2010-08-02 15:50:00,27.64,27.7,27.62,27.68,2719500.0,20.0206,20.0641,20.0061,20.0496,2719500.0
2010-08-03 09:30:00,27.61,27.62,27.39,27.53,474000.0,19.9989,20.0061,19.8395,19.9409,474000.0
2010-08-03 09:40:00,27.54,27.59,27.44,27.5,241100.0,19.9482,19.9844,19.8757,19.9192,241100.0
2010-08-03 09:50:00,27.5,27.64,27.47,27.6,268700.0,19.9192,20.0206,19.8975,19.9916,268700.0
2010-08-03 10:00:00,27.6,27.6,27.42,27.49,497000.0,19.9916,19.9916,19.8613,19.912,497000.0
2010-08-03 10:10:00,27.49,27.6,27.43,27.57,217700.0,19.912,19.9916,19.8685,19.9699,217700.0
2010-08-03 10:20:00,27.57,27.64,27.52,27.54,248300.0,19.9699,20.0206,19.9337,19.9482,248300.0
2010-08-03 10:30:00,27.54,27.62,27.49,27.49,212300.0,19.9482,20.0061,19.912,19.912,212300.0
2010-08-03 10:40:00,27.49,27.61,27.45,27.56,285300.0,19.912,19.9989,19.883,19.9627,285300.0
2010-08-03 10:50:00,27.57,27.57,27.5,27.54,150300.0,19.9699,19.9699,19.9192,19.9482,150300.0
2010-08-03 11:00:00,27.54,27.54,27.48,27.5,133600.0,19.9482,19.9482,19.9047,19.9192,133600.0
2010-08-03 11:10:00,27.5,27.54,27.48,27.49,123500.0,19.9192,19.9482,19.9047,19.912,123500.0
2010-08-03 11:20:00,27.5,27.56,27.49,27.51,620700.0,19.9192,19.9627,19.912,19.9265,620700.0
2010-08-03 11:30:00,27.5,27.56,27.49,27.55,259900.0,19.9192,19.9627,19.912,19.9554,259900.0
2010-08-03 11:40:00,27.54,27.6,27.54,27.59,187100.0,19.9482,19.9916,19.9482,19.9844,187100.0
2010-08-03 11:50:00,27.59,27.61,27.53,27.56,144700.0,19.9844,19.9989,19.9409,19.9627,144700.0
2010-08-03 12:00:00,27.56,27.56,27.51,27.51,141600.0,19.9627,19.9627,19.9265,19.9265,141600.0
2010-08-03 12:10:00,27.51,27.51,27.46,27.49,109000.0,19.9265,19.9265,19.8902,19.912,109000.0
2010-08-03 12:20:00,27.49,27.51,27.42,27.47,266800.0,19.912,19.9265,19.8613,19.8975,266800.0
2010-08-03 12:30:00,27.46,27.51,27.45,27.48,148100.0,19.8902,19.9265,19.883,19.9047,148100.0
2010-08-03 12:40:00,27.47,27.51,27.45,27.49,98000.0,19.8975,19.9265,19.883,19.912,98000.0
2010-08-03 12:50:00,27.48,27.51,27.46,27.5,119500.0,19.9047,19.9265,19.8902,19.9192,119500.0
2010-08-03 13:00:00,27.49,27.51,27.38,27.41,202400.0,19.912,19.9265,19.8323,19.854,202400.0
2010-08-03 13:10:00,27.41,27.51,27.41,27.5,176000.0,19.854,19.9265,19.854,19.9192,176000.0
2010-08-03 13:20:00,27.49,27.53,27.46,27.46,136900.0,19.912,19.9409,19.8902,19.8902,136900.0
2010-08-03 13:30:00,27.47,27.52,27.46,27.48,144500.0,19.8975,19.9337,19.8902,19.9047,144500.0
2010-08-03 13:40:00,27.48,27.51,27.47,27.5,89200.0,19.9047,19.9265,19.8975,19.9192,89200.0
2010-08-03 13:50:00,27.5,27.53,27.46,27.52,217800.0,19.9192,19.9409,19.8902,19.9337,217800.0
2010-08-03 14:00:00,27.51,27.52,27.47,27.52,223900.0,19.9265,19.9337,19.8975,19.9337,223900.0
2010-08-03 14:10:00,27.52,27.56,27.51,27.53,179700.0,19.9337,19.9627,19.9265,19.9409,179700.0
2010-08-03 14:20:00,27.53,27.54,27.5,27.53,96200.0,19.9409,19.9482,19.9192,19.9409,96200.0
2010-08-03 14:30:00,27.54,27.6,27.52,27.54,266600.0,19.9482,19.9916,19.9337,19.9482,266600.0
2010-08-03 14:40:00,27.53,27.54,27.47,27.51,278700.0,19.9409,19.9482,19.8975,19.9265,278700.0
2010-08-03 14:50:00,27.52,27.52,27.48,27.5,167300.0,19.9337,19.9337,19.9047,19.9192,167300.0
2010-08-03 15:00:00,27.5,27.5,27.45,27.49,186500.0,19.9192,19.9192,19.883,19.912,186500.0
2010-08-03 15:10:00,27.49,27.51,27.47,27.48,179800.0,19.912,19.9265,19.8975,19.9047,179800.0
2010-08-03 15:20:00,27.47,27.48,27.42,27.46,240600.0,19.8975,19.9047,19.8613,19.8902,240600.0
2010-08-03 15:30:00,27.46,27.49,27.42,27.43,221400.0,19.8902,19.912,19.8613,19.8685,221400.0
2010-08-03 15:40:00,27.43,27.5,27.41,27.43,581200.0,19.8685,19.9192,19.854,19.8685,581200.0
2010-08-03 15:50:00,27.44,27.51,27.41,27.49,933600.0,19.8757,19.9265,19.854,19.912,933600.0
2010-08-04 09:30:00,27.58,27.66,27.46,27.55,422200.0,19.9772,20.0351,19.8902,19.9554,422200.0
2010-08-04 09:40:00,27.55,27.63,27.47,27.57,202900.0,19.9554,20.0134,19.8975,19.9699,202900.0
2010-08-04 09:50:00,27.57,27.66,27.53,27.64,246600.0,19.9699,20.0351,19.9409,20.0206,246600.0
2010-08-04 10:00:00,27.65,27.78,27.65,27.7,470300.0,20.0279,20.122,20.0279,20.0641,470300.0
2010-08-04 10:10:00,27.7,27.73,27.56,27.57,328600.0,20.0641,20.0858,19.9627,19.9699,328600.0
2010-08-04 10:20:00,27.57,27.63,27.51,27.6,268900.0,19.9699,20.0134,19.9265,19.9916,268900.0
2010-08-04 10:30:00,27.61,27.65,27.56,27.58,383300.0,19.9989,20.0279,19.9627,19.9772,383300.0
2010-08-04 10:40:00,27.58,27.67,27.56,27.62,181300.0,19.9772,20.0423,19.9627,20.0061,181300.0
2010-08-04 10:50:00,27.62,27.67,27.58,27.67,307200.0,20.0061,20.0423,19.9772,20.0423,307200.0
2010-08-04 11:00:00,27.66,27.72,27.59,27.69,192300.0,20.0351,20.0786,19.9844,20.0568,192300.0
2010-08-04 11:10:00,27.69,27.69,27.64,27.65,124900.0,20.0568,20.0568,20.0206,20.0279,124900.0
2010-08-04 11:20:00,27.64,27.75,27.64,27.74,319100.0,20.0206,20.1003,20.0206,20.0931,319100.0
2010-08-04 11:30:00,27.74,27.74,27.69,27.7,159100.0,20.0931,20.0931,20.0568,20.0641,159100.0
2010-08-04 11:40:00,27.7,27.74,27.69,27.74,143900.0,20.0641,20.0931,20.0568,20.0931,143900.0
2010-08-04 11:50:00,27.74,27.8,27.69,27.69,230300.0,20.0931,20.1365,20.0568,20.0568,230300.0
2010-08-04 12:00:00,27.69,27.84,27.65,27.81,413000.0,20.0568,20.1655,20.0279,20.1438,413000.0
2010-08-04 12:10:00,27.81,27.89,27.79,27.89,392800.0,20.1438,20.2017,20.1293,20.2017,392800.0
2010-08-04 12:20:00,27.88,27.98,27.88,27.94,467700.0,20.1945,20.2669,20.1945,20.2379,467700.0
2010-08-04 12:30:00,27.93,28.05,27.93,27.99,531200.0,20.2307,20.3176,20.2307,20.2741,531200.0
2010-08-04 12:40:00,27.98,27.98,27.86,27.86,285600.0,20.2669,20.2669,20.18,20.18,285600.0
2010-08-04 12:50:00,27.86,27.89,27.81,27.84,200400.0,20.18,20.2017,20.1438,20.1655,200400.0
2010-08-04 13:00:00,27.83,27.87,27.76,27.81,215800.0,20.1582,20.1872,20.1075,20.1438,215800.0
2010-08-04 13:10:00,27.8,27.8,27.76,27.78,80200.0,20.1365,20.1365,20.1075,20.122,80200.0
2010-08-04 13:20:00,27.78,27.83,27.75,27.78,149400.0,20.122,20.1582,20.1003,20.122,149400.0
2010-08-04 13:30:00,27.78,27.84,27.76,27.82,222100.0,20.122,20.1655,20.1075,20.151,222100.0
2010-08-04 13:40:00,27.82,27.85,27.79,27.85,134800.0,20.151,20.1727,20.1293,20.1727,134800.0
2010-08-04 13:50:00,27.85,27.86,27.77,27.8,110500.0,20.1727,20.18,20.1148,20.1365,110500.0
2010-08-04 14:00:00,27.79,27.9,27.77,27.85,190500.0,20.1293,20.2089,20.1148,20.1727,190500.0
2010-08-04 14:10:00,27.85,27.89,27.84,27.85,202700.0,20.1727,20.2017,20.1655,20.1727,202700.0
2010-08-04 14:20:00,27.85,27.86,27.76,27.8,157900.0,20.1727,20.18,20.1075,20.1365,157900.0
2010-08-04 14:30:00,27.79,27.81,27.73,27.74,234400.0,20.1293,20.1438,20.0858,20.0931,234400.0
2010-08-04 14:40:00,27.74,27.81,27.74,27.81,163400.0,20.0931,20.1438,20.0931,20.1438,163400.0
2010-08-04 14:50:00,27.8,27.81,27.76,27.78,188300.0,20.1365,20.1438,20.1075,20.122,188300.0
2010-08-04 15:00:00,27.79,27.8,27.76,27.78,167400.0,20.1293,20.1365,20.1075,20.122,167400.0
2010-08-04 15:10:00,27.78,27.84,27.76,27.82,215600.0,20.122,20.1655,20.1075,20.151,215600.0
2010-08-04 15:20:00,27.82,27.87,27.8,27.86,233500.0,20.151,20.1872,20.1365,20.18,233500.0
2010-08-04 15:30:00,27.86,27.91,27.8,27.86,319300.0,20.18,20.2162,20.1365,20.18,319300.0
2010-08-04 15:40:00,27.86,27.88,27.82,27.85,336400.0,20.18,20.1945,20.151,20.1727,336400.0
2010-08-04 15:50:00,27.85,27.9,27.83,27.86,927900.0,20.1727,20.2089,20.1582,20.18,927900.0
2010-08-05 09:30:00,27.58,27.63,27.45,27.56,425500.0,19.9772,20.0134,19.883,19.9627,425500.0
2010-08-05 09:40:00,27.57,27.64,27.5,27.62,268400.0,19.9699,20.0206,19.9192,20.0061,268400.0
2010-08-05 09:50:00,27.63,27.69,27.56,27.56,233600.0,20.0134,20.0568,19.9627,19.9627,233600.0
2010-08-05 10:00:00,27.56,27.63,27.56,27.6,174200.0,19.9627,20.0134,19.9627,19.9916,174200.0
2010-08-05 10:10:00,27.6,27.63,27.57,27.57,149200.0,19.9916,20.0134,19.9699,19.9699,149200.0
2010-08-05 10:20:00,27.57,27.77,27.55,27.75,292900.0,19.9699,20.1148,19.9554,20.1003,292900.0
2010-08-05 10:30:00,27.74,27.77,27.62,27.66,151400.0,20.0931,20.1148,20.0061,20.0351,151400.0
2010-08-05 10:40:00,27.67,27.74,27.66,27.73,166400.0,20.0423,20.0931,20.0351,20.0858,166400.0
2010-08-05 10:50:00,27.73,27.74,27.62,27.63,157300.0,20.0858,20.0931,20.0061,20.0134,157300.0
2010-08-05 11:00:00,27.63,27.68,27.56,27.6,182100.0,20.0134,20.0496,19.9627,19.9916,182100.0
2010-08-05 11:10:00,27.6,27.66,27.57,27.65,200400.0,19.9916,20.0351,19.9699,20.0279,200400.0
2010-08-05 11:20:00,27.64,27.66,27.59,27.62,77100.0,20.0206,20.0351,19.9844,20.0061,77100.0
2010-08-05 11:30:00,27.62,27.63,27.56,27.63,158700.0,20.0061,20.0134,19.9627,20.0134,158700.0
2010-08-05 11:40:00,27.63,27.7,27.61,27.68,162600.0,20.0134,20.0641,19.9989,20.0496,162600.0
2010-08-05 11:50:00,27.67,27.75,27.67,27.71,204800.0,20.0423,20.1003,20.0423,20.0713,204800.0
2010-08-05 12:00:00,27.71,27.82,27.69,27.74,186200.0,20.0713,20.151,20.0568,20.0931,186200.0
2010-08-05 12:10:00,27.74,27.83,27.73,27.78,141500.0,20.0931,20.1582,20.0858,20.122,141500.0
2010-08-05 12:20:00,27.77,27.82,27.77,27.79,145900.0,20.1148,20.151,20.1148,20.1293,145900.0
2010-08-05 12:30:00,27.8,27.8,27.74,27.74,116200.0,20.1365,20.1365,20.0931,20.0931,116200.0
2010-08-05 12:40:00,27.74,27.78,27.71,27.72,99600.0,20.0931,20.122,20.0713,20.0786,99600.0
2010-08-05 12:50:00,27.72,27.74,27.7,27.72,76600.0,20.0786,20.0931,20.0641,20.0786,76600.0
2010-08-05 13:00:00,27.73,27.74,27.7,27.7,75400.0,20.0858,20.0931,20.0641,20.0641,75400.0
2010-08-05 13:10:00,27.7,27.7,27.66,27.7,62600.0,20.0641,20.0641,20.0351,20.0641,62600.0
2010-08-05 13:20:00,27.69,27.74,27.69,27.73,71900.0,20.0568,20.0931,20.0568,20.0858,71900.0
2010-08-05 13:30:00,27.74,27.78,27.73,27.75,100800.0,20.0931,20.122,20.0858,20.1003,100800.0
2010-08-05 13:40:00,27.75,27.78,27.74,27.78,91400.0,20.1003,20.122,20.0931,20.122,91400.0
2010-08-05 13:50:00,27.78,27.8,27.73,27.79,120400.0,20.122,20.1365,20.0858,20.1293,120400.0
2010-08-05 14:00:00,27.8,27.8,27.72,27.72,100300.0,20.1365,20.1365,20.0786,20.0786,100300.0
2010-08-05 14:10:00,27.72,27.78,27.71,27.76,105300.0,20.0786,20.122,20.0713,20.1075,105300.0
2010-08-05 14:20:00,27.76,27.77,27.74,27.76,93100.0,20.1075,20.1148,20.0931,20.1075,93100.0
2010-08-05 14:30:00,27.76,27.78,27.74,27.74,96400.0,20.1075,20.122,20.0931,20.0931,96400.0
2010-08-05 14:40:00,27.74,27.78,27.74,27.75,75600.0,20.0931,20.122,20.0931,20.1003,75600.0
2010-08-05 14:50:00,27.75,27.76,27.7,27.73,150100.0,20.1003,20.1075,20.0641,20.0858,150100.0
2010-08-05 15:00:00,27.74,27.84,27.73,27.84,219800.0,20.0931,20.1655,20.0858,20.1655,219800.0
2010-08-05 15:10:00,27.83,27.87,27.78,27.83,132200.0,20.1582,20.1872,20.122,20.1582,132200.0
2010-08-05 15:20:00,27.82,27.86,27.79,27.8,134200.0,20.151,20.18,20.1293,20.1365,134200.0
2010-08-05 15:30:00,27.8,27.82,27.76,27.81,231600.0,20.1365,20.151,20.1075,20.1438,231600.0
2010-08-05 15:40:00,27.81,27.83,27.76,27.77,214700.0,20.1438,20.1582,20.1075,20.1148,214700.0
2010-08-05 15:50:00,27.77,27.84,27.76,27.83,553000.0,20.1148,20.1655,20.1075,20.1582,553000.0
2010-08-06 09:30:00,27.56,27.71,27.47,27.63,454100.0,19.9627,20.0713,19.8975,20.0134,454100.0
2010-08-06 09:40:00,27.62,27.73,27.62,27.71,287400.0,20.0061,20.0858,20.0061,20.0713,287400.0
2010-08-06 09:50:00,27.72,27.74,27.65,27.71,110900.0,20.0786,20.0931,20.0279,20.0713,110900.0
2010-08-06 10:00:00,27.72,27.73,27.64,27.7,197500.0,20.0786,20.0858,20.0206,20.0641,197500.0
2010-08-06 10:10:00,27.7,27.75,27.66,27.73,137300.0,20.0641,20.1003,20.0351,20.0858,137300.0
2010-08-06 10:20:00,27.72,27.72,27.61,27.63,173900.0,20.0786,20.0786,19.9989,20.0134,173900.0
2010-08-06 10:30:00,27.63,27.64,27.56,27.56,278800.0,20.0134,20.0206,19.9627,19.9627,278800.0
2010-08-06 10:40:00,27.56,27.56,27.42,27.44,401200.0,19.9627,19.9627,19.8613,19.8757,401200.0
2010-08-06 10:50:00,27.44,27.47,27.27,27.31,413600.0,19.8757,19.8975,19.7526,19.7816,413600.0
2010-08-06 11:00:00,27.3,27.34,27.2,27.25,492600.0,19.7743,19.8033,19.7019,19.7381,492600.0
2010-08-06 11:10:00,27.25,27.34,27.25,27.28,206000.0,19.7381,19.8033,19.7381,19.7599,206000.0
2010-08-06 11:20:00,27.28,27.34,27.25,27.28,174500.0,19.7599,19.8033,19.7381,19.7599,174500.0
2010-08-06 11:30:00,27.28,27.39,27.25,27.39,115900.0,19.7599,19.8395,19.7381,19.8395,115900.0
2010-08-06 11:40:00,27.39,27.41,27.32,27.33,131400.0,19.8395,19.854,19.7888,19.7961,131400.0
2010-08-06 11:50:00,27.33,27.39,27.32,27.32,88800.0,19.7961,19.8395,19.7888,19.7888,88800.0
2010-08-06 12:00:00,27.31,27.34,27.22,27.3,137600.0,19.7816,19.8033,19.7164,19.7743,137600.0
2010-08-06 12:10:00,27.29,27.34,27.27,27.3,136300.0,19.7671,19.8033,19.7526,19.7743,136300.0
2010-08-06 12:20:00,27.31,27.32,27.2,27.2,104700.0,19.7816,19.7888,19.7019,19.7019,104700.0
2010-08-06 12:30:00,27.2,27.31,27.19,27.29,101300.0,19.7019,19.7816,19.6947,19.7671,101300.0
2010-08-06 12:40:00,27.29,27.3,27.22,27.23,65400.0,19.7671,19.7743,19.7164,19.7236,65400.0
2010-08-06 12:50:00,27.23,27.25,27.18,27.2,109500.0,19.7236,19.7381,19.6874,19.7019,109500.0
2010-08-06 13:00:00,27.21,27.25,27.2,27.2,111500.0,19.7092,19.7381,19.7019,19.7019,111500.0
2010-08-06 13:10:00,27.2,27.21,27.17,27.19,65400.0,19.7019,19.7092,19.6802,19.6947,65400.0
2010-08-06 13:20:00,27.19,27.27,27.19,27.24,185200.0,19.6947,19.7526,19.6947,19.7309,185200.0
2010-08-06 13:30:00,27.24,27.27,27.2,27.23,108400.0,19.7309,19.7526,19.7019,19.7236,108400.0
2010-08-06 13:40:00,27.23,27.31,27.23,27.28,86000.0,19.7236,19.7816,19.7236,19.7599,86000.0
2010-08-06 13:50:00,27.28,27.37,27.26,27.31,453600.0,19.7599,19.825,19.7454,19.7816,453600.0
2010-08-06 14:00:00,27.31,27.33,27.25,27.3,163500.0,19.7816,19.7961,19.7381,19.7743,163500.0
2010-08-06 14:10:00,27.3,27.33,27.24,27.28,134100.0,19.7743,19.7961,19.7309,19.7599,134100.0
2010-08-06 14:20:00,27.28,27.33,27.28,27.32,128900.0,19.7599,19.7961,19.7599,19.7888,128900.0
2010-08-06 14:30:00,27.33,27.36,27.31,27.33,143000.0,19.7961,19.8178,19.7816,19.7961,143000.0
2010-08-06 14:40:00,27.33,27.45,27.32,27.41,154200.0,19.7961,19.883,19.7888,19.854,154200.0
2010-08-06 14:50:00,27.41,27.48,27.39,27.42,269400.0,19.854,19.9047,19.8395,19.8613,269400.0
2010-08-06 15:00:00,27.42,27.48,27.38,27.41,283100.0,19.8613,19.9047,19.8323,19.854,283100.0
2010-08-06 15:10:00,27.42,27.45,27.38,27.44,173300.0,19.8613,19.883,19.8323,19.8757,173300.0
2010-08-06 15:20:00,27.44,27.51,27.43,27.5,273100.0,19.8757,19.9265,19.8685,19.9192,273100.0
2010-08-06 15:30:00,27.5,27.57,27.47,27.56,304700.0,19.9192,19.9699,19.8975,19.9627,304700.0
2010-08-06 15:40:00,27.56,27.62,27.53,27.6,429000.0,19.9627,20.0061,19.9409,19.9916,429000.0
2010-08-06 15:50:00,27.61,27.65,27.55,27.65,633300.0,19.9989,20.0279,19.9554,20.0279,633300.0
2010-08-09 09:30:00,27.85,27.85,27.5,27.58,279200.0,20.1727,20.1727,19.9192,19.9772,279200.0
2010-08-09 09:40:00,27.57,27.6,27.51,27.51,171200.0,19.9699,19.9916,19.9265,19.9265,171200.0
2010-08-09 09:50:00,27.51,27.53,27.45,27.53,185700.0,19.9265,19.9409,19.883,19.9409,185700.0
2010-08-09 10:00:00,27.53,27.55,27.45,27.46,186800.0,19.9409,19.9554,19.883,19.8902,186800.0
2010-08-09 10:10:00,27.46,27.49,27.44,27.45,221800.0,19.8902,19.912,19.8757,19.883,221800.0
2010-08-09 10:20:00,27.45,27.45,27.38,27.4,365000.0,19.883,19.883,19.8323,19.8468,365000.0
2010-08-09 10:30:00,27.41,27.46,27.39,27.41,250300.0,19.854,19.8902,19.8395,19.854,250300.0
2010-08-09 10:40:00,27.41,27.42,27.37,27.4,174100.0,19.854,19.8613,19.825,19.8468,174100.0
2010-08-09 10:50:00,27.4,27.46,27.39,27.4,249800.0,19.8468,19.8902,19.8395,19.8468,249800.0
2010-08-09 11:00:00,27.4,27.43,27.35,27.43,176400.0,19.8468,19.8685,19.8106,19.8685,176400.0
2010-08-09 11:10:00,27.43,27.48,27.42,27.45,131300.0,19.8685,19.9047,19.8613,19.883,131300.0
2010-08-09 11:20:00,27.45,27.46,27.4,27.42,102700.0,19.883,19.8902,19.8468,19.8613,102700.0
2010-08-09 11:30:00,27.41,27.45,27.39,27.4,186700.0,19.854,19.883,19.8395,19.8468,186700.0
2010-08-09 11:40:00,27.4,27.41,27.37,27.4,110700.0,19.8468,19.854,19.825,19.8468,110700.0
2010-08-09 11:50:00,27.41,27.41,27.39,27.41,61400.0,19.854,19.854,19.8395,19.854,61400.0
2010-08-09 12:00:00,27.41,27.42,27.39,27.4,116600.0,19.854,19.8613,19.8395,19.8468,116600.0
2010-08-09 12:10:00,27.4,27.43,27.36,27.4,200400.0,19.8468,19.8685,19.8178,19.8468,200400.0
2010-08-09 12:20:00,27.4,27.41,27.35,27.41,166500.0,19.8468,19.854,19.8106,19.854,166500.0
2010-08-09 12:30:00,27.4,27.42,27.37,27.4,100800.0,19.8468,19.8613,19.825,19.8468,100800.0
2010-08-09 12:40:00,27.4,27.43,27.37,27.42,126100.0,19.8468,19.8685,19.825,19.8613,126100.0
2010-08-09 12:50:00,27.42,27.42,27.36,27.37,214800.0,19.8613,19.8613,19.8178,19.825,214800.0
2010-08-09 13:00:00,27.36,27.38,27.34,27.35,166800.0,19.8178,19.8323,19.8033,19.8106,166800.0
2010-08-09 13:10:00,27.35,27.36,27.3,27.34,146100.0,19.8106,19.8178,19.7743,19.8033,146100.0
2010-08-09 13:20:00,27.34,27.4,27.33,27.37,219700.0,19.8033,19.8468,19.7961,19.825,219700.0
2010-08-09 13:30:00,27.37,27.39,27.36,27.38,67800.0,19.825,19.8395,19.8178,19.8323,67800.0
2010-08-09 13:40:00,27.38,27.4,27.36,27.4,101700.0,19.8323,19.8468,19.8178,19.8468,101700.0
2010-08-09 13:50:00,27.4,27.43,27.39,27.42,96000.0,19.8468,19.8685,19.8395,19.8613,96000.0
2010-08-09 14:00:00,27.42,27.42,27.4,27.42,114300.0,19.8613,19.8613,19.8468,19.8613,114300.0
2010-08-09 14:10:00,27.42,27.45,27.4,27.44,108400.0,19.8613,19.883,19.8468,19.8757,108400.0
2010-08-09 14:20:00,27.44,27.46,27.44,27.45,110400.0,19.8757,19.8902,19.8757,19.883,110400.0
2010-08-09 14:30:00,27.46,27.49,27.45,27.49,174600.0,19.8902,19.912,19.883,19.912,174600.0
2010-08-09 14:40:00,27.48,27.54,27.48,27.51,202100.0,19.9047,19.9482,19.9047,19.9265,202100.0
2010-08-09 14:50:00,27.52,27.53,27.5,27.51,97400.0,19.9337,19.9409,19.9192,19.9265,97400.0
2010-08-09 15:00:00,27.51,27.51,27.45,27.45,175100.0,19.9265,19.9265,19.883,19.883,175100.0
2010-08-09 15:10:00,27.46,27.46,27.35,27.41,285200.0,19.8902,19.8902,19.8106,19.854,285200.0
2010-08-09 15:20:00,27.41,27.44,27.4,27.43,155100.0,19.854,19.8757,19.8468,19.8685,155100.0
2010-08-09 15:30:00,27.43,27.46,27.4,27.45,172700.0,19.8685,19.8902,19.8468,19.883,172700.0
2010-08-09 15:40:00,27.45,27.5,27.44,27.48,345400.0,19.883,19.9192,19.8757,19.9047,345400.0
2010-08-09 15:50:00,27.47,27.48,27.42,27.45,758700.0,19.8975,19.9047,19.8613,19.883,758700.0
2010-08-10 09:30:00,27.15,27.27,27.09,27.19,432900.0,19.6657,19.7526,19.6222,19.6947,432900.0
2010-08-10 09:40:00,27.19,27.26,27.15,27.21,326300.0,19.6947,19.7454,19.6657,19.7092,326300.0
2010-08-10 09:50:00,27.2,27.28,27.15,27.27,239700.0,19.7019,19.7599,19.6657,19.7526,239700.0
2010-08-10 10:00:00,27.27,27.33,27.19,27.31,293900.0,19.7526,19.7961,19.6947,19.7816,293900.0
2010-08-10 10:10:00,27.3,27.33,27.24,27.29,158300.0,19.7743,19.7961,19.7309,19.7671,158300.0
2010-08-10 10:20:00,27.29,27.32,27.24,27.27,116800.0,19.7671,19.7888,19.7309,19.7526,116800.0
2010-08-10 10:30:00,27.26,27.28,27.19,27.24,169000.0,19.7454,19.7599,19.6947,19.7309,169000.0
2010-08-10 10:40:00,27.24,27.28,27.18,27.18,203600.0,19.7309,19.7599,19.6874,19.6874,203600.0
2010-08-10 10:50:00,27.18,27.22,27.15,27.17,155900.0,19.6874,19.7164,19.6657,19.6802,155900.0
2010-08-10 11:00:00,27.17,27.29,27.16,27.29,154300.0,19.6802,19.7671,19.6729,19.7671,154300.0
2010-08-10 11:10:00,27.29,27.32,27.28,27.31,138000.0,19.7671,19.7888,19.7599,19.7816,138000.0
2010-08-10 11:20:00,27.31,27.32,27.25,27.28,114800.0,19.7816,19.7888,19.7381,19.7599,114800.0
2010-08-10 11:30:00,27.28,27.28,27.23,27.26,110900.0,19.7599,19.7599,19.7236,19.7454,110900.0
2010-08-10 11:40:00,27.26,27.27,27.18,27.26,181700.0,19.7454,19.7526,19.6874,19.7454,181700.0
2010-08-10 11:50:00,27.26,27.33,27.25,27.33,152400.0,19.7454,19.7961,19.7381,19.7961,152400.0
2010-08-10 12:00:00,27.33,27.33,27.25,27.27,148200.0,19.7961,19.7961,19.7381,19.7526,148200.0
2010-08-10 12:10:00,27.27,27.29,27.25,27.27,105200.0,19.7526,19.7671,19.7381,19.7526,105200.0
2010-08-10 12:20:00,27.27,27.28,27.26,27.27,60300.0,19.7526,19.7599,19.7454,19.7526,60300.0
2010-08-10 12:30:00,27.26,27.27,27.2,27.23,95900.0,19.7454,19.7526,19.7019,19.7236,95900.0
2010-08-10 12:40:00,27.23,27.27,27.2,27.27,142900.0,19.7236,19.7526,19.7019,19.7526,142900.0
2010-08-10 12:50:00,27.27,27.28,27.25,27.28,139100.0,19.7526,19.7599,19.7381,19.7599,139100.0
2010-08-10 13:00:00,27.27,27.28,27.26,27.26,62200.0,19.7526,19.7599,19.7454,19.7454,62200.0
2010-08-10 13:10:00,27.26,27.27,27.18,27.19,90000.0,19.7454,19.7526,19.6874,19.6947,90000.0
2010-08-10 13:20:00,27.2,27.22,27.15,27.16,144800.0,19.7019,19.7164,19.6657,19.6729,144800.0
2010-08-10 13:30:00,27.15,27.18,27.14,27.17,131400.0,19.6657,19.6874,19.6584,19.6802,131400.0
2010-08-10 13:40:00,27.16,27.22,27.16,27.21,91400.0,19.6729,19.7164,19.6729,19.7092,91400.0
2010-08-10 13:50:00,27.21,27.21,27.18,27.19,44400.0,19.7092,19.7092,19.6874,19.6947,44400.0
2010-08-10 14:00:00,27.19,27.26,27.19,27.24,140600.0,19.6947,19.7454,19.6947,19.7309,140600.0
2010-08-10 14:10:00,27.24,27.52,27.19,27.43,889100.0,19.7309,19.9337,19.6947,19.8685,889100.0
2010-08-10 14:20:00,27.43,27.51,27.31,27.42,561800.0,19.8685,19.9265,19.7816,19.8613,561800.0
2010-08-10 14:30:00,27.42,27.55,27.42,27.53,365100.0,19.8613,19.9554,19.8613,19.9409,365100.0
2010-08-10 14:40:00,27.53,27.6,27.51,27.52,360400.0,19.9409,19.9916,19.9265,19.9337,360400.0
2010-08-10 14:50:00,27.52,27.52,27.43,27.46,196800.0,19.9337,19.9337,19.8685,19.8902,196800.0
2010-08-10 15:00:00,27.46,27.58,27.45,27.58,292500.0,19.8902,19.9772,19.883,19.9772,292500.0
2010-08-10 15:10:00,27.57,27.58,27.3,27.33,440900.0,19.9699,19.9772,19.7743,19.7961,440900.0
2010-08-10 15:20:00,27.33,27.41,27.32,27.37,332400.0,19.7961,19.854,19.7888,19.825,332400.0
2010-08-10 15:30:00,27.38,27.44,27.33,27.41,276700.0,19.8323,19.8757,19.7961,19.854,276700.0
2010-08-10 15:40:00,27.39,27.46,27.36,27.38,338300.0,19.8395,19.8902,19.8178,19.8323,338300.0
2010-08-10 15:50:00,27.38,27.39,27.3,27.35,874600.0,19.8323,19.8395,19.7743,19.8106,874600.0
2010-08-11 09:30:00,26.85,27.06,26.77,27.05,590400.0,19.4484,19.6005,19.3904,19.5933,590400.0
2010-08-11 09:40:00,27.05,27.07,26.86,26.96,290000.0,19.5933,19.6077,19.4556,19.5281,290000.0
2010-08-11 09:50:00,26.96,26.98,26.81,26.87,285700.0,19.5281,19.5426,19.4194,19.4629,285700.0
2010-08-11 10:00:00,26.87,26.99,26.85,26.99,327300.0,19.4629,19.5498,19.4484,19.5498,327300.0
2010-08-11 10:10:00,26.99,26.99,26.78,26.78,309000.0,19.5498,19.5498,19.3977,19.3977,309000.0
2010-08-11 10:20:00,26.79,26.85,26.78,26.83,265500.0,19.4049,19.4484,19.3977,19.4339,265500.0
2010-08-11 10:30:00,26.82,26.82,26.72,26.76,262000.0,19.4267,19.4267,19.3542,19.3832,262000.0
2010-08-11 10:40:00,26.76,26.79,26.67,26.68,297300.0,19.3832,19.4049,19.318,19.3253,297300.0
2010-08-11 10:50:00,26.67,26.71,26.64,26.67,241000.0,19.318,19.347,19.2963,19.318,241000.0
2010-08-11 11:00:00,26.67,26.69,26.63,26.64,289700.0,19.318,19.3325,19.289,19.2963,289700.0
2010-08-11 11:10:00,26.65,26.67,26.55,26.57,308700.0,19.3035,19.318,19.2311,19.2456,308700.0
2010-08-11 11:20:00,26.57,26.6,26.54,26.57,313100.0,19.2456,19.2673,19.2238,19.2456,313100.0
2010-08-11 11:30:00,26.56,26.6,26.54,26.56,203000.0,19.2383,19.2673,19.2238,19.2383,203000.0
2010-08-11 11:40:00,26.55,26.57,26.49,26.55,272000.0,19.2311,19.2456,19.1876,19.2311,272000.0
2010-08-11 11:50:00,26.55,26.58,26.53,26.54,154000.0,19.2311,19.2528,19.2166,19.2238,154000.0
2010-08-11 12:00:00,26.54,26.6,26.51,26.56,495300.0,19.2238,19.2673,19.2021,19.2383,495300.0
2010-08-11 12:10:00,26.57,26.58,26.53,26.55,110800.0,19.2456,19.2528,19.2166,19.2311,110800.0
2010-08-11 12:20:00,26.54,26.58,26.54,26.56,76600.0,19.2238,19.2528,19.2238,19.2383,76600.0
2010-08-11 12:30:00,26.57,26.57,26.5,26.5,90500.0,19.2456,19.2456,19.1949,19.1949,90500.0
2010-08-11 12:40:00,26.5,26.51,26.42,26.46,152800.0,19.1949,19.2021,19.1369,19.1659,152800.0
2010-08-11 12:50:00,26.46,26.49,26.43,26.46,119900.0,19.1659,19.1876,19.1442,19.1659,119900.0
2010-08-11 13:00:00,26.45,26.53,26.45,26.51,111500.0,19.1587,19.2166,19.1587,19.2021,111500.0
2010-08-11 13:10:00,26.51,26.58,26.51,26.58,145600.0,19.2021,19.2528,19.2021,19.2528,145600.0
2010-08-11 13:20:00,26.57,26.59,26.52,26.55,76100.0,19.2456,19.2601,19.2094,19.2311,76100.0
2010-08-11 13:30:00,26.55,26.57,26.48,26.48,112300.0,19.2311,19.2456,19.1804,19.1804,112300.0
2010-08-11 13:40:00,26.48,26.52,26.44,26.44,115100.0,19.1804,19.2094,19.1514,19.1514,115100.0
2010-08-11 13:50:00,26.44,26.45,26.39,26.42,119900.0,19.1514,19.1587,19.1152,19.1369,119900.0
2010-08-11 14:00:00,26.43,26.5,26.42,26.44,146900.0,19.1442,19.1949,19.1369,19.1514,146900.0
2010-08-11 14:10:00,26.45,26.48,26.44,26.47,167900.0,19.1587,19.1804,19.1514,19.1731,167900.0
2010-08-11 14:20:00,26.46,26.53,26.46,26.51,167700.0,19.1659,19.2166,19.1659,19.2021,167700.0
2010-08-11 14:30:00,26.51,26.53,26.48,26.51,290100.0,19.2021,19.2166,19.1804,19.2021,290100.0
2010-08-11 14:40:00,26.51,26.52,26.47,26.48,169300.0,19.2021,19.2094,19.1731,19.1804,169300.0
2010-08-11 14:50:00,26.49,26.49,26.43,26.49,254100.0,19.1876,19.1876,19.1442,19.1876,254100.0
2010-08-11 15:00:00,26.49,26.52,26.45,26.5,300600.0,19.1876,19.2094,19.1587,19.1949,300600.0
2010-08-11 15:10:00,26.5,26.51,26.44,26.47,241300.0,19.1949,19.2021,19.1514,19.1731,241300.0
2010-08-11 15:20:00,26.47,26.5,26.45,26.48,269900.0,19.1731,19.1949,19.1587,19.1804,269900.0
2010-08-11 15:30:00,26.47,26.56,26.45,26.54,638600.0,19.1731,19.2383,19.1587,19.2238,638600.0
2010-08-11 15:40:00,26.54,26.56,26.43,26.45,606500.0,19.2238,19.2383,19.1442,19.1587,606500.0
2010-08-11 15:50:00,26.45,26.49,26.41,26.43,1411100.0,19.1587,19.1876,19.1297,19.1442,1411100.0
2010-08-12 09:30:00,26.11,26.35,26.03,26.25,825200.0,18.9124,19.0862,18.8544,19.0138,825200.0
2010-08-12 09:40:00,26.25,26.44,26.24,26.27,544300.0,19.0138,19.1514,19.0065,19.0283,544300.0
2010-08-12 09:50:00,26.27,26.32,26.07,26.09,384100.0,19.0283,19.0645,18.8834,18.8979,384100.0
2010-08-12 10:00:00,26.09,26.26,26.07,26.25,478700.0,18.8979,19.021,18.8834,19.0138,478700.0
2010-08-12 10:10:00,26.25,26.25,26.15,26.21,336800.0,19.0138,19.0138,18.9414,18.9848,336800.0
2010-08-12 10:20:00,26.21,26.28,26.15,26.17,229800.0,18.9848,19.0355,18.9414,18.9558,229800.0
2010-08-12 10:30:00,26.16,26.24,26.15,26.18,243200.0,18.9486,19.0065,18.9414,18.9631,243200.0
2010-08-12 10:40:00,26.17,26.25,26.16,26.22,168500.0,18.9558,19.0138,18.9486,18.9921,168500.0
2010-08-12 10:50:00,26.23,26.33,26.2,26.24,262100.0,18.9993,19.0717,18.9776,19.0065,262100.0
2010-08-12 11:00:00,26.25,26.29,26.2,26.23,149700.0,19.0138,19.0428,18.9776,18.9993,149700.0
2010-08-12 11:10:00,26.22,26.23,26.16,26.19,161800.0,18.9921,18.9993,18.9486,18.9703,161800.0
2010-08-12 11:20:00,26.19,26.27,26.14,26.25,253700.0,18.9703,19.0283,18.9341,19.0138,253700.0
2010-08-12 11:30:00,26.25,26.3,26.2,26.24,224600.0,19.0138,19.05,18.9776,19.0065,224600.0
2010-08-12 11:40:00,26.24,26.27,26.19,26.25,134900.0,19.0065,19.0283,18.9703,19.0138,134900.0
2010-08-12 11:50:00,26.25,26.3,26.23,26.23,164800.0,19.0138,19.05,18.9993,18.9993,164800.0
2010-08-12 12:00:00,26.23,26.26,26.18,26.25,109000.0,18.9993,19.021,18.9631,19.0138,109000.0
2010-08-12 12:10:00,26.26,26.29,26.22,26.26,80700.0,19.021,19.0428,18.9921,19.021,80700.0
2010-08-12 12:20:00,26.26,26.29,26.24,26.25,90200.0,19.021,19.0428,19.0065,19.0138,90200.0
2010-08-12 12:30:00,26.26,26.32,26.24,26.31,96800.0,19.021,19.0645,19.0065,19.0573,96800.0
2010-08-12 12:40:00,26.32,26.37,26.28,26.32,146400.0,19.0645,19.1007,19.0355,19.0645,146400.0
2010-08-12 12:50:00,26.32,26.37,26.29,26.36,111200.0,19.0645,19.1007,19.0428,19.0935,111200.0
2010-08-12 13:00:00,26.37,26.4,26.32,26.32,143200.0,19.1007,19.1224,19.0645,19.0645,143200.0
2010-08-12 13:10:00,26.33,26.36,26.31,26.33,119200.0,19.0717,19.0935,19.0573,19.0717,119200.0
2010-08-12 13:20:00,26.35,26.36,26.25,26.26,107800.0,19.0862,19.0935,19.0138,19.021,107800.0
2010-08-12 13:30:00,26.27,26.28,26.23,26.25,125600.0,19.0283,19.0355,18.9993,19.0138,125600.0
2010-08-12 13:40:00,26.24,26.24,26.2,26.21,85700.0,19.0065,19.0065,18.9776,18.9848,85700.0
2010-08-12 13:50:00,26.21,26.23,26.2,26.21,126200.0,18.9848,18.9993,18.9776,18.9848,126200.0
2010-08-12 14:00:00,26.22,26.24,26.2,26.23,150700.0,18.9921,19.0065,18.9776,18.9993,150700.0
2010-08-12 14:10:00,26.24,26.26,26.22,26.24,81600.0,19.0065,19.021,18.9921,19.0065,81600.0
2010-08-12 14:20:00,26.23,26.26,26.19,26.24,120700.0,18.9993,19.021,18.9703,19.0065,120700.0
2010-08-12 14:30:00,26.24,26.25,26.17,26.22,181400.0,19.0065,19.0138,18.9558,18.9921,181400.0
2010-08-12 14:40:00,26.21,26.22,26.13,26.16,254800.0,18.9848,18.9921,18.9269,18.9486,254800.0
2010-08-12 14:50:00,26.16,26.25,26.16,26.2,139000.0,18.9486,19.0138,18.9486,18.9776,139000.0
2010-08-12 15:00:00,26.2,26.3,26.2,26.28,183600.0,18.9776,19.05,18.9776,19.0355,183600.0
2010-08-12 15:10:00,26.27,26.29,26.2,26.2,288500.0,19.0283,19.0428,18.9776,18.9776,288500.0
2010-08-12 15:20:00,26.2,26.24,26.2,26.23,211100.0,18.9776,19.0065,18.9776,18.9993,211100.0
2010-08-12 15:30:00,26.23,26.29,26.22,26.23,267500.0,18.9993,19.0428,18.9921,18.9993,267500.0
2010-08-12 15:40:00,26.24,26.24,26.1,26.16,545000.0,19.0065,19.0065,18.9051,18.9486,545000.0
2010-08-12 15:50:00,26.17,26.19,26.12,26.13,882300.0,18.9558,18.9703,18.9196,18.9269,882300.0
2010-08-13 09:30:00,26.05,26.15,25.96,26.06,497900.0,18.8689,18.9414,18.8037,18.8762,497900.0
2010-08-13 09:40:00,26.07,26.18,26.02,26.03,296500.0,18.8834,18.9631,18.8472,18.8544,296500.0
2010-08-13 09:50:00,26.03,26.08,25.93,26.05,393000.0,18.8544,18.8907,18.782,18.8689,393000.0
2010-08-13 10:00:00,26.06,26.13,26.01,26.12,350100.0,18.8762,18.9269,18.84,18.9196,350100.0
2010-08-13 10:10:00,26.12,26.17,26.09,26.11,431200.0,18.9196,18.9558,18.8979,18.9124,431200.0
2010-08-13 10:20:00,26.1,26.1,26.0,26.01,235100.0,18.9051,18.9051,18.8327,18.84,235100.0
2010-08-13 10:30:00,26.01,26.07,25.98,26.07,222900.0,18.84,18.8834,18.8182,18.8834,222900.0
2010-08-13 10:40:00,26.07,26.07,25.99,26.0,186000.0,18.8834,18.8834,18.8255,18.8327,186000.0
2010-08-13 10:50:00,26.0,26.06,25.94,26.04,171200.0,18.8327,18.8762,18.7892,18.8617,171200.0
2010-08-13 11:00:00,26.03,26.05,25.98,26.0,184400.0,18.8544,18.8689,18.8182,18.8327,184400.0
2010-08-13 11:10:00,26.01,26.01,25.92,25.94,154200.0,18.84,18.84,18.7748,18.7892,154200.0
2010-08-13 11:20:00,25.95,25.96,25.9,25.92,157300.0,18.7965,18.8037,18.7603,18.7748,157300.0
2010-08-13 11:30:00,25.92,25.93,25.85,25.87,180700.0,18.7748,18.782,18.7241,18.7385,180700.0
2010-08-13 11:40:00,25.86,25.94,25.86,25.91,162800.0,18.7313,18.7892,18.7313,18.7675,162800.0
2010-08-13 11:50:00,25.92,25.94,25.87,25.93,95100.0,18.7748,18.7892,18.7385,18.782,95100.0
2010-08-13 12:00:00,25.94,25.96,25.91,25.96,108600.0,18.7892,18.8037,18.7675,18.8037,108600.0
2010-08-13 12:10:00,25.95,25.97,25.92,25.95,88100.0,18.7965,18.811,18.7748,18.7965,88100.0
2010-08-13 12:20:00,25.96,26.0,25.93,25.99,385300.0,18.8037,18.8327,18.782,18.8255,385300.0
2010-08-13 12:30:00,25.99,26.01,25.96,25.96,147800.0,18.8255,18.84,18.8037,18.8037,147800.0
2010-08-13 12:40:00,25.96,26.01,25.96,26.01,139700.0,18.8037,18.84,18.8037,18.84,139700.0
2010-08-13 12:50:00,26.01,26.04,25.99,26.04,140400.0,18.84,18.8617,18.8255,18.8617,140400.0
2010-08-13 13:00:00,26.03,26.09,26.01,26.01,130600.0,18.8544,18.8979,18.84,18.84,130600.0
2010-08-13 13:10:00,26.01,26.04,25.99,26.02,116200.0,18.84,18.8617,18.8255,18.8472,116200.0
2010-08-13 13:20:00,26.02,26.03,25.99,26.03,49600.0,18.8472,18.8544,18.8255,18.8544,49600.0
2010-08-13 13:30:00,26.03,26.07,26.01,26.06,58800.0,18.8544,18.8834,18.84,18.8762,58800.0
2010-08-13 13:40:00,26.06,26.08,25.98,25.98,163300.0,18.8762,18.8907,18.8182,18.8182,163300.0
2010-08-13 13:50:00,25.98,26.0,25.93,25.93,91500.0,18.8182,18.8327,18.782,18.782,91500.0
2010-08-13 14:00:00,25.93,25.96,25.91,25.93,114100.0,18.782,18.8037,18.7675,18.782,114100.0
2010-08-13 14:10:00,25.93,25.94,25.9,25.92,91800.0,18.782,18.7892,18.7603,18.7748,91800.0
2010-08-13 14:20:00,25.92,25.93,25.89,25.93,86500.0,18.7748,18.782,18.753,18.782,86500.0
2010-08-13 14:30:00,25.93,25.94,25.9,25.91,83000.0,18.782,18.7892,18.7603,18.7675,83000.0
2010-08-13 14:40:00,25.91,25.94,25.9,25.9,128000.0,18.7675,18.7892,18.7603,18.7603,128000.0
2010-08-13 14:50:00,25.91,26.0,25.85,25.88,138700.0,18.7675,18.8327,18.7241,18.7458,138700.0
2010-08-13 15:00:00,25.89,25.96,25.88,25.95,90700.0,18.753,18.8037,18.7458,18.7965,90700.0
2010-08-13 15:10:00,25.96,25.96,25.92,25.94,187300.0,18.8037,18.8037,18.7748,18.7892,187300.0
2010-08-13 15:20:00,25.95,25.99,25.93,25.94,265700.0,18.7965,18.8255,18.782,18.7892,265700.0
2010-08-13 15:30:00,25.93,25.97,25.9,25.97,194700.0,18.782,18.811,18.7603,18.811,194700.0
2010-08-13 15:40:00,25.97,25.97,25.88,25.91,462600.0,18.811,18.811,18.7458,18.7675,462600.0
2010-08-13 15:50:00,25.91,25.94,25.85,25.9,980400.0,18.7675,18.7892,18.7241,18.7603,980400.0
2010-08-16 09:30:00,25.77,26.04,25.57,26.0,528400.0,18.6661,18.8617,18.5212,18.8327,528400.0
2010-08-16 09:40:00,26.0,26.04,25.94,25.94,327100.0,18.8327,18.8617,18.7892,18.7892,327100.0
2010-08-16 09:50:00,25.93,25.95,25.84,25.86,138700.0,18.782,18.7965,18.7168,18.7313,138700.0
2010-08-16 10:00:00,25.86,26.02,25.86,25.97,232000.0,18.7313,18.8472,18.7313,18.811,232000.0
2010-08-16 10:10:00,25.97,26.1,25.96,26.07,238400.0,18.811,18.9051,18.8037,18.8834,238400.0
2010-08-16 10:20:00,26.07,26.09,26.02,26.04,186100.0,18.8834,18.8979,18.8472,18.8617,186100.0
2010-08-16 10:30:00,26.05,26.08,26.02,26.03,165700.0,18.8689,18.8907,18.8472,18.8544,165700.0
2010-08-16 10:40:00,26.03,26.05,25.99,26.01,122800.0,18.8544,18.8689,18.8255,18.84,122800.0
2010-08-16 10:50:00,26.02,26.03,25.98,25.98,48700.0,18.8472,18.8544,18.8182,18.8182,48700.0
2010-08-16 11:00:00,25.99,25.99,25.92,25.92,107200.0,18.8255,18.8255,18.7748,18.7748,107200.0
2010-08-16 11:10:00,25.93,25.97,25.92,25.94,86300.0,18.782,18.811,18.7748,18.7892,86300.0
2010-08-16 11:20:00,25.94,25.95,25.89,25.89,161500.0,18.7892,18.7965,18.753,18.753,161500.0
2010-08-16 11:30:00,25.9,25.94,25.89,25.92,138000.0,18.7603,18.7892,18.753,18.7748,138000.0
2010-08-16 11:40:00,25.92,25.95,25.9,25.91,71400.0,18.7748,18.7965,18.7603,18.7675,71400.0
2010-08-16 11:50:00,25.92,25.94,25.9,25.91,72200.0,18.7748,18.7892,18.7603,18.7675,72200.0
2010-08-16 12:00:00,25.91,25.97,25.91,25.96,102500.0,18.7675,18.811,18.7675,18.8037,102500.0
2010-08-16 12:10:00,25.96,25.96,25.9,25.93,59800.0,18.8037,18.8037,18.7603,18.782,59800.0
2010-08-16 12:20:00,25.93,25.94,25.91,25.92,65100.0,18.782,18.7892,18.7675,18.7748,65100.0
2010-08-16 12:30:00,25.92,25.93,25.88,25.9,120800.0,18.7748,18.782,18.7458,18.7603,120800.0
2010-08-16 12:40:00,25.9,25.9,25.84,25.85,63100.0,18.7603,18.7603,18.7168,18.7241,63100.0
2010-08-16 12:50:00,25.84,25.87,25.84,25.86,94500.0,18.7168,18.7385,18.7168,18.7313,94500.0
2010-08-16 13:00:00,25.86,25.9,25.86,25.9,85500.0,18.7313,18.7603,18.7313,18.7603,85500.0
2010-08-16 13:10:00,25.9,25.91,25.85,25.87,151500.0,18.7603,18.7675,18.7241,18.7385,151500.0
2010-08-16 13:20:00,25.87,25.87,25.84,25.85,119000.0,18.7385,18.7385,18.7168,18.7241,119000.0
2010-08-16 13:30:00,25.84,25.88,25.82,25.86,200000.0,18.7168,18.7458,18.7023,18.7313,200000.0
2010-08-16 13:40:00,25.85,25.86,25.81,25.84,96300.0,18.7241,18.7313,18.6951,18.7168,96300.0
2010-08-16 13:50:00,25.83,25.84,25.75,25.76,102200.0,18.7096,18.7168,18.6516,18.6589,102200.0
2010-08-16 14:00:00,25.76,25.79,25.7,25.71,177900.0,18.6589,18.6806,18.6154,18.6227,177900.0
2010-08-16 14:10:00,25.7,25.7,25.66,25.7,131700.0,18.6154,18.6154,18.5864,18.6154,131700.0
2010-08-16 14:20:00,25.7,25.73,25.67,25.7,126800.0,18.6154,18.6371,18.5937,18.6154,126800.0
2010-08-16 14:30:00,25.7,25.72,25.67,25.71,112300.0,18.6154,18.6299,18.5937,18.6227,112300.0
2010-08-16 14:40:00,25.71,25.73,25.66,25.71,124100.0,18.6227,18.6371,18.5864,18.6227,124100.0
2010-08-16 14:50:00,25.71,25.71,25.59,25.62,510600.0,18.6227,18.6227,18.5357,18.5575,510600.0
2010-08-16 15:00:00,25.61,25.64,25.6,25.64,175700.0,18.5502,18.5719,18.543,18.5719,175700.0
2010-08-16 15:10:00,25.63,25.64,25.56,25.58,397800.0,18.5647,18.5719,18.514,18.5285,397800.0
2010-08-16 15:20:00,25.58,25.63,25.57,25.61,329200.0,18.5285,18.5647,18.5212,18.5502,329200.0
2010-08-16 15:30:00,25.61,25.68,25.61,25.68,305000.0,18.5502,18.6009,18.5502,18.6009,305000.0
2010-08-16 15:40:00,25.68,25.74,25.66,25.71,368100.0,18.6009,18.6444,18.5864,18.6227,368100.0
2010-08-16 15:50:00,25.71,25.72,25.68,25.69,696700.0,18.6227,18.6299,18.6009,18.6082,696700.0
2010-08-17 09:30:00,25.98,26.1,25.83,26.09,383400.0,18.8182,18.9051,18.7096,18.8979,383400.0
2010-08-17 09:40:00,26.09,26.11,25.94,25.97,218100.0,18.8979,18.9124,18.7892,18.811,218100.0
2010-08-17 09:50:00,25.97,26.03,25.93,25.93,126600.0,18.811,18.8544,18.782,18.782,126600.0
2010-08-17 10:00:00,25.94,26.0,25.9,25.98,197700.0,18.7892,18.8327,18.7603,18.8182,197700.0
2010-08-17 10:10:00,25.98,26.02,25.96,25.97,228200.0,18.8182,18.8472,18.8037,18.811,228200.0
2010-08-17 10:20:00,25.98,26.0,25.93,25.99,252000.0,18.8182,18.8327,18.782,18.8255,252000.0
2010-08-17 10:30:00,25.99,26.0,25.91,25.93,248700.0,18.8255,18.8327,18.7675,18.782,248700.0
2010-08-17 10:40:00,25.94,26.05,25.94,26.03,260600.0,18.7892,18.8689,18.7892,18.8544,260600.0
2010-08-17 10:50:00,26.04,26.1,26.03,26.09,221900.0,18.8617,18.9051,18.8544,18.8979,221900.0
2010-08-17 11:00:00,26.09,26.2,26.08,26.19,350300.0,18.8979,18.9776,18.8907,18.9703,350300.0
2010-08-17 11:10:00,26.19,26.29,26.19,26.28,457100.0,18.9703,19.0428,18.9703,19.0355,457100.0
2010-08-17 11:20:00,26.28,26.29,26.25,26.25,232200.0,19.0355,19.0428,19.0138,19.0138,232200.0
2010-08-17 11:30:00,26.25,26.34,26.23,26.32,287600.0,19.0138,19.079,18.9993,19.0645,287600.0
2010-08-17 11:40:00,26.32,26.4,26.32,26.39,265200.0,19.0645,19.1224,19.0645,19.1152,265200.0
2010-08-17 11:50:00,26.4,26.43,26.36,26.4,172600.0,19.1224,19.1442,19.0935,19.1224,172600.0
2010-08-17 12:00:00,26.4,26.44,26.38,26.39,187700.0,19.1224,19.1514,19.108,19.1152,187700.0
2010-08-17 12:10:00,26.39,26.4,26.36,26.39,170000.0,19.1152,19.1224,19.0935,19.1152,170000.0
2010-08-17 12:20:00,26.39,26.4,26.35,26.36,105500.0,19.1152,19.1224,19.0862,19.0935,105500.0
2010-08-17 12:30:00,26.36,26.39,26.33,26.37,154400.0,19.0935,19.1152,19.0717,19.1007,154400.0
2010-08-17 12:40:00,26.37,26.4,26.36,26.37,56000.0,19.1007,19.1224,19.0935,19.1007,56000.0
2010-08-17 12:50:00,26.37,26.37,26.32,26.34,73800.0,19.1007,19.1007,19.0645,19.079,73800.0
2010-08-17 13:00:00,26.34,26.36,26.33,26.36,70200.0,19.079,19.0935,19.0717,19.0935,70200.0
2010-08-17 13:10:00,26.35,26.47,26.34,26.46,149300.0,19.0862,19.1731,19.079,19.1659,149300.0
2010-08-17 13:20:00,26.46,26.5,26.45,26.49,171400.0,19.1659,19.1949,19.1587,19.1876,171400.0
2010-08-17 13:30:00,26.49,26.54,26.47,26.53,359800.0,19.1876,19.2238,19.1731,19.2166,359800.0
2010-08-17 13:40:00,26.53,26.54,26.5,26.54,154700.0,19.2166,19.2238,19.1949,19.2238,154700.0
2010-08-17 13:50:00,26.53,26.53,26.44,26.45,109400.0,19.2166,19.2166,19.1514,19.1587,109400.0
2010-08-17 14:00:00,26.45,26.45,26.42,26.42,96200.0,19.1587,19.1587,19.1369,19.1369,96200.0
2010-08-17 14:10:00,26.42,26.47,26.4,26.41,113400.0,19.1369,19.1731,19.1224,19.1297,113400.0
2010-08-17 14:20:00,26.4,26.42,26.38,26.4,174800.0,19.1224,19.1369,19.108,19.1224,174800.0
2010-08-17 14:30:00,26.4,26.41,26.37,26.37,124400.0,19.1224,19.1297,19.1007,19.1007,124400.0
2010-08-17 14:40:00,26.38,26.39,26.33,26.33,143500.0,19.108,19.1152,19.0717,19.0717,143500.0
2010-08-17 14:50:00,26.33,26.4,26.33,26.33,111700.0,19.0717,19.1224,19.0717,19.0717,111700.0
2010-08-17 15:00:00,26.33,26.34,26.26,26.26,155400.0,19.0717,19.079,19.021,19.021,155400.0
2010-08-17 15:10:00,26.27,26.29,26.23,26.23,154700.0,19.0283,19.0428,18.9993,18.9993,154700.0
2010-08-17 15:20:00,26.23,26.31,26.23,26.3,165600.0,18.9993,19.0573,18.9993,19.05,165600.0
2010-08-17 15:30:00,26.3,26.31,26.22,26.25,217400.0,19.05,19.0573,18.9921,19.0138,217400.0
2010-08-17 15:40:00,26.25,26.26,26.21,26.23,354500.0,19.0138,19.021,18.9848,18.9993,354500.0
2010-08-17 15:50:00,26.23,26.25,26.2,26.21,738400.0,18.9993,19.0138,18.9776,18.9848,738400.0
2010-08-18 09:30:00,26.14,26.32,26.09,26.3,288000.0,18.9341,19.0645,18.8979,19.05,288000.0
2010-08-18 09:40:00,26.3,26.3,26.0,26.14,299300.0,19.05,19.05,18.8327,18.9341,299300.0
2010-08-18 09:50:00,26.13,26.17,26.07,26.17,125800.0,18.9269,18.9558,18.8834,18.9558,125800.0
2010-08-18 10:00:00,26.16,26.22,26.13,26.19,139800.0,18.9486,18.9921,18.9269,18.9703,139800.0
2010-08-18 10:10:00,26.18,26.26,26.16,26.16,92000.0,18.9631,19.021,18.9486,18.9486,92000.0
2010-08-18 10:20:00,26.16,26.17,26.07,26.1,183600.0,18.9486,18.9558,18.8834,18.9051,183600.0
2010-08-18 10:30:00,26.1,26.12,26.07,26.08,184800.0,18.9051,18.9196,18.8834,18.8907,184800.0
2010-08-18 10:40:00,26.09,26.22,26.07,26.19,615400.0,18.8979,18.9921,18.8834,18.9703,615400.0
2010-08-18 10:50:00,26.2,26.28,26.17,26.28,466700.0,18.9776,19.0355,18.9558,19.0355,466700.0
2010-08-18 11:00:00,26.28,26.42,26.27,26.36,222100.0,19.0355,19.1369,19.0283,19.0935,222100.0
2010-08-18 11:10:00,26.37,26.38,26.24,26.27,180400.0,19.1007,19.108,19.0065,19.0283,180400.0
2010-08-18 11:20:00,26.27,26.38,26.26,26.36,155400.0,19.0283,19.108,19.021,19.0935,155400.0
2010-08-18 11:30:00,26.36,26.44,26.35,26.42,231700.0,19.0935,19.1514,19.0862,19.1369,231700.0
2010-08-18 11:40:00,26.42,26.5,26.41,26.49,193400.0,19.1369,19.1949,19.1297,19.1876,193400.0
2010-08-18 11:50:00,26.49,26.49,26.43,26.43,124100.0,19.1876,19.1876,19.1442,19.1442,124100.0
2010-08-18 12:00:00,26.43,26.45,26.34,26.35,134000.0,19.1442,19.1587,19.079,19.0862,134000.0
2010-08-18 12:10:00,26.36,26.38,26.35,26.38,39500.0,19.0935,19.108,19.0862,19.108,39500.0
2010-08-18 12:20:00,26.38,26.39,26.36,26.36,44400.0,19.108,19.1152,19.0935,19.0935,44400.0
2010-08-18 12:30:00,26.36,26.38,26.29,26.31,103300.0,19.0935,19.108,19.0428,19.0573,103300.0
2010-08-18 12:40:00,26.31,26.35,26.3,26.35,91000.0,19.0573,19.0862,19.05,19.0862,91000.0
2010-08-18 12:50:00,26.34,26.43,26.33,26.4,123700.0,19.079,19.1442,19.0717,19.1224,123700.0
2010-08-18 13:00:00,26.39,26.5,26.38,26.5,125500.0,19.1152,19.1949,19.108,19.1949,125500.0
2010-08-18 13:10:00,26.5,26.5,26.46,26.49,106100.0,19.1949,19.1949,19.1659,19.1876,106100.0
2010-08-18 13:20:00,26.49,26.5,26.46,26.47,62600.0,19.1876,19.1949,19.1659,19.1731,62600.0
2010-08-18 13:30:00,26.48,26.52,26.46,26.46,125100.0,19.1804,19.2094,19.1659,19.1659,125100.0
2010-08-18 13:40:00,26.46,26.53,26.46,26.51,83500.0,19.1659,19.2166,19.1659,19.2021,83500.0
2010-08-18 13:50:00,26.51,26.52,26.47,26.52,114700.0,19.2021,19.2094,19.1731,19.2094,114700.0
2010-08-18 14:00:00,26.52,26.56,26.45,26.47,151600.0,19.2094,19.2383,19.1587,19.1731,151600.0
2010-08-18 14:10:00,26.47,26.5,26.46,26.46,70000.0,19.1731,19.1949,19.1659,19.1659,70000.0
2010-08-18 14:20:00,26.47,26.49,26.45,26.45,66900.0,19.1731,19.1876,19.1587,19.1587,66900.0
2010-08-18 14:30:00,26.46,26.5,26.45,26.5,112500.0,19.1659,19.1949,19.1587,19.1949,112500.0
2010-08-18 14:40:00,26.49,26.52,26.47,26.49,117900.0,19.1876,19.2094,19.1731,19.1876,117900.0
2010-08-18 14:50:00,26.49,26.49,26.45,26.45,96600.0,19.1876,19.1876,19.1587,19.1587,96600.0
2010-08-18 15:00:00,26.45,26.49,26.4,26.4,152100.0,19.1587,19.1876,19.1224,19.1224,152100.0
2010-08-18 15:10:00,26.41,26.41,26.33,26.38,202700.0,19.1297,19.1297,19.0717,19.108,202700.0
2010-08-18 15:20:00,26.38,26.38,26.29,26.31,390900.0,19.108,19.108,19.0428,19.0573,390900.0
2010-08-18 15:30:00,26.31,26.35,26.28,26.29,295000.0,19.0573,19.0862,19.0355,19.0428,295000.0
2010-08-18 15:40:00,26.29,26.33,26.25,26.29,456600.0,19.0428,19.0717,19.0138,19.0428,456600.0
2010-08-18 15:50:00,26.3,26.32,26.25,26.26,898700.0,19.05,19.0645,19.0138,19.021,898700.0
2010-08-19 09:30:00,26.15,26.39,26.1,26.32,549500.0,18.9414,19.1152,18.9051,19.0645,549500.0
2010-08-19 09:40:00,26.32,26.41,26.31,26.4,320900.0,19.0645,19.1297,19.0573,19.1224,320900.0
2010-08-19 09:50:00,26.4,26.41,26.29,26.35,503100.0,19.1224,19.1297,19.0428,19.0862,503100.0
2010-08-19 10:00:00,26.34,26.34,26.03,26.14,1332300.0,19.079,19.079,18.8544,18.9341,1332300.0
2010-08-19 10:10:00,26.14,26.25,26.07,26.15,242400.0,18.9341,19.0138,18.8834,18.9414,242400.0
2010-08-19 10:20:00,26.15,26.19,26.03,26.09,252600.0,18.9414,18.9703,18.8544,18.8979,252600.0
2010-08-19 10:30:00,26.09,26.09,25.97,25.99,202200.0,18.8979,18.8979,18.811,18.8255,202200.0
2010-08-19 10:40:00,26.0,26.05,25.9,26.04,233800.0,18.8327,18.8689,18.7603,18.8617,233800.0
2010-08-19 10:50:00,26.04,26.08,25.96,26.04,230900.0,18.8617,18.8907,18.8037,18.8617,230900.0
2010-08-19 11:00:00,26.05,26.05,25.9,25.92,343700.0,18.8689,18.8689,18.7603,18.7748,343700.0
2010-08-19 11:10:00,25.93,25.93,25.86,25.91,209500.0,18.782,18.782,18.7313,18.7675,209500.0
2010-08-19 11:20:00,25.91,25.93,25.87,25.91,176900.0,18.7675,18.782,18.7385,18.7675,176900.0
2010-08-19 11:30:00,25.91,25.91,25.81,25.83,221100.0,18.7675,18.7675,18.6951,18.7096,221100.0
2010-08-19 11:40:00,25.83,25.83,25.75,25.76,269400.0,18.7096,18.7096,18.6516,18.6589,269400.0
2010-08-19 11:50:00,25.76,25.78,25.71,25.78,254900.0,18.6589,18.6734,18.6227,18.6734,254900.0
2010-08-19 12:00:00,25.78,25.82,25.75,25.8,139300.0,18.6734,18.7023,18.6516,18.6878,139300.0
2010-08-19 12:10:00,25.8,25.93,25.8,25.93,313200.0,18.6878,18.782,18.6878,18.782,313200.0
2010-08-19 12:20:00,25.93,26.0,25.93,25.99,232300.0,18.782,18.8327,18.782,18.8255,232300.0
2010-08-19 12:30:00,25.98,25.99,25.94,25.94,134100.0,18.8182,18.8255,18.7892,18.7892,134100.0
2010-08-19 12:40:00,25.94,26.01,25.92,25.95,110900.0,18.7892,18.84,18.7748,18.7965,110900.0
2010-08-19 12:50:00,25.95,25.98,25.93,25.98,192900.0,18.7965,18.8182,18.782,18.8182,192900.0
2010-08-19 13:00:00,25.98,26.0,25.94,25.95,96700.0,18.8182,18.8327,18.7892,18.7965,96700.0
2010-08-19 13:10:00,25.96,25.98,25.93,25.97,70500.0,18.8037,18.8182,18.782,18.811,70500.0
2010-08-19 13:20:00,25.97,25.98,25.89,25.89,98300.0,18.811,18.8182,18.753,18.753,98300.0
2010-08-19 13:30:00,25.89,25.92,25.86,25.9,121800.0,18.753,18.7748,18.7313,18.7603,121800.0
2010-08-19 13:40:00,25.91,25.91,25.84,25.86,129000.0,18.7675,18.7675,18.7168,18.7313,129000.0
2010-08-19 13:50:00,25.87,25.89,25.83,25.84,78100.0,18.7385,18.753,18.7096,18.7168,78100.0
2010-08-19 14:00:00,25.84,25.85,25.8,25.85,105100.0,18.7168,18.7241,18.6878,18.7241,105100.0
2010-08-19 14:10:00,25.85,25.94,25.85,25.93,107200.0,18.7241,18.7892,18.7241,18.782,107200.0
2010-08-19 14:20:00,25.93,25.99,25.92,25.97,123900.0,18.782,18.8255,18.7748,18.811,123900.0
2010-08-19 14:30:00,25.98,26.04,25.97,25.97,203700.0,18.8182,18.8617,18.811,18.811,203700.0
2010-08-19 14:40:00,25.98,26.02,25.94,26.02,161500.0,18.8182,18.8472,18.7892,18.8472,161500.0
2010-08-19 14:50:00,26.01,26.03,25.98,25.99,219300.0,18.84,18.8544,18.8182,18.8255,219300.0
2010-08-19 15:00:00,25.98,26.0,25.95,25.99,184300.0,18.8182,18.8327,18.7965,18.8255,184300.0
2010-08-19 15:10:00,26.0,26.16,26.0,26.12,224500.0,18.8327,18.9486,18.8327,18.9196,224500.0
2010-08-19 15:20:00,26.12,26.15,26.09,26.09,322900.0,18.9196,18.9414,18.8979,18.8979,322900.0
2010-08-19 15:30:00,26.09,26.11,26.02,26.02,253400.0,18.8979,18.9124,18.8472,18.8472,253400.0
2010-08-19 15:40:00,26.02,26.03,25.99,26.0,489400.0,18.8472,18.8544,18.8255,18.8327,489400.0
2010-08-19 15:50:00,25.99,26.02,25.97,25.99,1085000.0,18.8255,18.8472,18.811,18.8255,1085000.0
2010-08-20 09:30:00,26.04,26.04,25.76,25.81,1674400.0,18.8617,18.8617,18.6589,18.6951,1674400.0
2010-08-20 09:40:00,25.81,25.81,25.7,25.73,268000.0,18.6951,18.6951,18.6154,18.6371,268000.0
2010-08-20 09:50:00,25.73,25.73,25.63,25.71,531900.0,18.6371,18.6371,18.5647,18.6227,531900.0
2010-08-20 10:00:00,25.72,25.79,25.7,25.77,343200.0,18.6299,18.6806,18.6154,18.6661,343200.0
2010-08-20 10:10:00,25.77,25.85,25.75,25.82,319400.0,18.6661,18.7241,18.6516,18.7023,319400.0
2010-08-20 10:20:00,25.82,25.87,25.78,25.82,206700.0,18.7023,18.7385,18.6734,18.7023,206700.0
2010-08-20 10:30:00,25.82,25.86,25.78,25.83,147600.0,18.7023,18.7313,18.6734,18.7096,147600.0
2010-08-20 10:40:00,25.83,25.87,25.81,25.82,123600.0,18.7096,18.7385,18.6951,18.7023,123600.0
2010-08-20 10:50:00,25.82,25.83,25.72,25.75,164300.0,18.7023,18.7096,18.6299,18.6516,164300.0
2010-08-20 11:00:00,25.75,25.76,25.67,25.71,276300.0,18.6516,18.6589,18.5937,18.6227,276300.0
2010-08-20 11:10:00,25.7,25.71,25.62,25.62,118900.0,18.6154,18.6227,18.5575,18.5575,118900.0
2010-08-20 11:20:00,25.62,25.64,25.58,25.61,110000.0,18.5575,18.5719,18.5285,18.5502,110000.0
2010-08-20 11:30:00,25.61,25.63,25.53,25.55,178800.0,18.5502,18.5647,18.4923,18.5068,178800.0
2010-08-20 11:40:00,25.55,25.6,25.5,25.5,181500.0,18.5068,18.543,18.4705,18.4705,181500.0
2010-08-20 11:50:00,25.5,25.51,25.45,25.47,195100.0,18.4705,18.4778,18.4343,18.4488,195100.0
2010-08-20 12:00:00,25.48,25.55,25.47,25.53,184300.0,18.4561,18.5068,18.4488,18.4923,184300.0
2010-08-20 12:10:00,25.52,25.58,25.52,25.56,210900.0,18.485,18.5285,18.485,18.514,210900.0
2010-08-20 12:20:00,25.56,25.64,25.56,25.6,266800.0,18.514,18.5719,18.514,18.543,266800.0
2010-08-20 12:30:00,25.6,25.62,25.58,25.61,127600.0,18.543,18.5575,18.5285,18.5502,127600.0
2010-08-20 12:40:00,25.61,25.62,25.56,25.56,154400.0,18.5502,18.5575,18.514,18.514,154400.0
2010-08-20 12:50:00,25.56,25.65,25.56,25.65,127500.0,18.514,18.5792,18.514,18.5792,127500.0
2010-08-20 13:00:00,25.65,25.76,25.64,25.76,148700.0,18.5792,18.6589,18.5719,18.6589,148700.0
2010-08-20 13:10:00,25.77,25.77,25.67,25.67,63000.0,18.6661,18.6661,18.5937,18.5937,63000.0
2010-08-20 13:20:00,25.67,25.7,25.67,25.68,108900.0,18.5937,18.6154,18.5937,18.6009,108900.0
2010-08-20 13:30:00,25.67,25.7,25.64,25.66,186000.0,18.5937,18.6154,18.5719,18.5864,186000.0
2010-08-20 13:40:00,25.66,25.67,25.62,25.65,182100.0,18.5864,18.5937,18.5575,18.5792,182100.0
2010-08-20 13:50:00,25.65,25.69,25.61,25.64,115200.0,18.5792,18.6082,18.5502,18.5719,115200.0
2010-08-20 14:00:00,25.64,25.66,25.64,25.65,88800.0,18.5719,18.5864,18.5719,18.5792,88800.0
2010-08-20 14:10:00,25.64,25.7,25.64,25.68,158800.0,18.5719,18.6154,18.5719,18.6009,158800.0
2010-08-20 14:20:00,25.69,25.72,25.68,25.68,139200.0,18.6082,18.6299,18.6009,18.6009,139200.0
2010-08-20 14:30:00,25.68,25.77,25.68,25.76,169300.0,18.6009,18.6661,18.6009,18.6589,169300.0
2010-08-20 14:40:00,25.76,25.87,25.76,25.83,257500.0,18.6589,18.7385,18.6589,18.7096,257500.0
2010-08-20 14:50:00,25.83,25.94,25.83,25.86,244600.0,18.7096,18.7892,18.7096,18.7313,244600.0
2010-08-20 15:00:00,25.86,25.88,25.84,25.88,115500.0,18.7313,18.7458,18.7168,18.7458,115500.0
2010-08-20 15:10:00,25.88,25.99,25.88,25.94,324200.0,18.7458,18.8255,18.7458,18.7892,324200.0
2010-08-20 15:20:00,25.94,25.98,25.9,25.98,214100.0,18.7892,18.8182,18.7603,18.8182,214100.0
2010-08-20 15:30:00,25.97,26.0,25.92,25.93,254200.0,18.811,18.8327,18.7748,18.782,254200.0
2010-08-20 15:40:00,25.94,25.98,25.87,25.89,351100.0,18.7892,18.8182,18.7385,18.753,351100.0
2010-08-20 15:50:00,25.89,25.96,25.89,25.94,867100.0,18.753,18.8037,18.753,18.7892,867100.0
2010-08-23 09:30:00,26.11,26.17,25.92,25.93,497600.0,18.9124,18.9558,18.7748,18.782,497600.0
2010-08-23 09:40:00,25.93,25.96,25.9,25.91,381600.0,18.782,18.8037,18.7603,18.7675,381600.0
2010-08-23 09:50:00,25.91,25.93,25.72,25.72,393700.0,18.7675,18.782,18.6299,18.6299,393700.0
2010-08-23 10:00:00,25.72,25.76,25.63,25.67,529800.0,18.6299,18.6589,18.5647,18.5937,529800.0
2010-08-23 10:10:00,25.67,25.7,25.59,25.7,296300.0,18.5937,18.6154,18.5357,18.6154,296300.0
2010-08-23 10:20:00,25.7,25.7,25.58,25.58,240100.0,18.6154,18.6154,18.5285,18.5285,240100.0
2010-08-23 10:30:00,25.58,25.71,25.57,25.7,223100.0,18.5285,18.6227,18.5212,18.6154,223100.0
2010-08-23 10:40:00,25.7,25.76,25.67,25.68,264600.0,18.6154,18.6589,18.5937,18.6009,264600.0
2010-08-23 10:50:00,25.69,25.77,25.67,25.74,206800.0,18.6082,18.6661,18.5937,18.6444,206800.0
2010-08-23 11:00:00,25.74,25.8,25.66,25.78,144600.0,18.6444,18.6878,18.5864,18.6734,144600.0
2010-08-23 11:10:00,25.78,25.83,25.75,25.83,485400.0,18.6734,18.7096,18.6516,18.7096,485400.0
2010-08-23 11:20:00,25.83,25.84,25.72,25.74,195300.0,18.7096,18.7168,18.6299,18.6444,195300.0
2010-08-23 11:30:00,25.74,25.84,25.73,25.78,108500.0,18.6444,18.7168,18.6371,18.6734,108500.0
2010-08-23 11:40:00,25.78,25.82,25.76,25.78,78800.0,18.6734,18.7023,18.6589,18.6734,78800.0
2010-08-23 11:50:00,25.78,25.78,25.73,25.75,114600.0,18.6734,18.6734,18.6371,18.6516,114600.0
2010-08-23 12:00:00,25.75,25.78,25.73,25.76,101400.0,18.6516,18.6734,18.6371,18.6589,101400.0
2010-08-23 12:10:00,25.76,25.78,25.74,25.75,70500.0,18.6589,18.6734,18.6444,18.6516,70500.0
2010-08-23 12:20:00,25.75,25.77,25.73,25.76,92800.0,18.6516,18.6661,18.6371,18.6589,92800.0
2010-08-23 12:30:00,25.75,25.77,25.7,25.7,105500.0,18.6516,18.6661,18.6154,18.6154,105500.0
2010-08-23 12:40:00,25.7,25.73,25.69,25.71,89000.0,18.6154,18.6371,18.6082,18.6227,89000.0
2010-08-23 12:50:00,25.71,25.74,25.7,25.72,114600.0,18.6227,18.6444,18.6154,18.6299,114600.0
2010-08-23 13:00:00,25.72,25.72,25.67,25.68,104400.0,18.6299,18.6299,18.5937,18.6009,104400.0
2010-08-23 13:10:00,25.67,25.67,25.63,25.65,227700.0,18.5937,18.5937,18.5647,18.5792,227700.0
2010-08-23 13:20:00,25.65,25.67,25.63,25.67,125700.0,18.5792,18.5937,18.5647,18.5937,125700.0
2010-08-23 13:30:00,25.67,25.68,25.63,25.63,161500.0,18.5937,18.6009,18.5647,18.5647,161500.0
2010-08-23 13:40:00,25.63,25.67,25.6,25.66,90300.0,18.5647,18.5937,18.543,18.5864,90300.0
2010-08-23 13:50:00,25.66,25.73,25.66,25.72,255300.0,18.5864,18.6371,18.5864,18.6299,255300.0
2010-08-23 14:00:00,25.71,25.78,25.68,25.76,85800.0,18.6227,18.6734,18.6009,18.6589,85800.0
2010-08-23 14:10:00,25.75,25.79,25.73,25.75,166800.0,18.6516,18.6806,18.6371,18.6516,166800.0
2010-08-23 14:20:00,25.75,25.81,25.75,25.77,224200.0,18.6516,18.6951,18.6516,18.6661,224200.0
2010-08-23 14:30:00,25.76,25.81,25.75,25.78,126000.0,18.6589,18.6951,18.6516,18.6734,126000.0
2010-08-23 14:40:00,25.79,25.8,25.76,25.76,111000.0,18.6806,18.6878,18.6589,18.6589,111000.0
2010-08-23 14:50:00,25.77,25.81,25.75,25.77,114000.0,18.6661,18.6951,18.6516,18.6661,114000.0
2010-08-23 15:00:00,25.77,25.8,25.75,25.77,141600.0,18.6661,18.6878,18.6516,18.6661,141600.0
2010-08-23 15:10:00,25.78,25.87,25.77,25.84,254100.0,18.6734,18.7385,18.6661,18.7168,254100.0
2010-08-23 15:20:00,25.84,25.85,25.74,25.75,306400.0,18.7168,18.7241,18.6444,18.6516,306400.0
2010-08-23 15:30:00,25.76,25.77,25.68,25.69,288100.0,18.6589,18.6661,18.6009,18.6082,288100.0
2010-08-23 15:40:00,25.69,25.73,25.65,25.71,488300.0,18.6082,18.6371,18.5792,18.6227,488300.0
2010-08-23 15:50:00,25.71,25.72,25.67,25.7,693500.0,18.6227,18.6299,18.5937,18.6154,693500.0
2010-08-24 09:30:00,25.31,25.42,25.07,25.24,798500.0,18.3329,18.4126,18.1591,18.2822,798500.0
2010-08-24 09:40:00,25.24,25.3,25.2,25.25,247300.0,18.2822,18.3257,18.2532,18.2895,247300.0
2010-08-24 09:50:00,25.25,25.26,25.16,25.23,289500.0,18.2895,18.2967,18.2243,18.275,289500.0
2010-08-24 10:00:00,25.22,25.22,25.07,25.12,574800.0,18.2677,18.2677,18.1591,18.1953,574800.0
2010-08-24 10:10:00,25.11,25.25,25.1,25.21,517300.0,18.188,18.2895,18.1808,18.2605,517300.0
2010-08-24 10:20:00,25.22,25.33,25.2,25.22,206400.0,18.2677,18.3474,18.2532,18.2677,206400.0
2010-08-24 10:30:00,25.21,25.24,25.11,25.22,253400.0,18.2605,18.2822,18.188,18.2677,253400.0
2010-08-24 10:40:00,25.22,25.29,25.16,25.22,188400.0,18.2677,18.3184,18.2243,18.2677,188400.0
2010-08-24 10:50:00,25.22,25.33,25.21,25.31,520600.0,18.2677,18.3474,18.2605,18.3329,520600.0
2010-08-24 11:00:00,25.31,25.4,25.31,25.34,207900.0,18.3329,18.3981,18.3329,18.3546,207900.0
2010-08-24 11:10:00,25.33,25.35,25.25,25.26,221700.0,18.3474,18.3619,18.2895,18.2967,221700.0
2010-08-24 11:20:00,25.26,25.3,25.24,25.28,189100.0,18.2967,18.3257,18.2822,18.3112,189100.0
2010-08-24 11:30:00,25.29,25.34,25.25,25.31,169600.0,18.3184,18.3546,18.2895,18.3329,169600.0
2010-08-24 11:40:00,25.31,25.39,25.28,25.29,138600.0,18.3329,18.3909,18.3112,18.3184,138600.0
2010-08-24 11:50:00,25.29,25.33,25.26,25.27,147700.0,18.3184,18.3474,18.2967,18.3039,147700.0
2010-08-24 12:00:00,25.26,25.3,25.23,25.28,138300.0,18.2967,18.3257,18.275,18.3112,138300.0
2010-08-24 12:10:00,25.28,25.32,25.24,25.24,116400.0,18.3112,18.3402,18.2822,18.2822,116400.0
2010-08-24 12:20:00,25.25,25.25,25.18,25.19,132800.0,18.2895,18.2895,18.2388,18.246,132800.0
2010-08-24 12:30:00,25.2,25.27,25.2,25.25,231400.0,18.2532,18.3039,18.2532,18.2895,231400.0
2010-08-24 12:40:00,25.25,25.27,25.24,25.25,70100.0,18.2895,18.3039,18.2822,18.2895,70100.0
2010-08-24 12:50:00,25.25,25.28,25.24,25.24,136400.0,18.2895,18.3112,18.2822,18.2822,136400.0
2010-08-24 13:00:00,25.24,25.25,25.19,25.19,103800.0,18.2822,18.2895,18.246,18.246,103800.0
2010-08-24 13:10:00,25.19,25.24,25.19,25.22,76000.0,18.246,18.2822,18.246,18.2677,76000.0
2010-08-24 13:20:00,25.22,25.32,25.21,25.31,62300.0,18.2677,18.3402,18.2605,18.3329,62300.0
2010-08-24 13:30:00,25.31,25.31,25.25,25.26,74900.0,18.3329,18.3329,18.2895,18.2967,74900.0
2010-08-24 13:40:00,25.26,25.29,25.15,25.16,113500.0,18.2967,18.3184,18.217,18.2243,113500.0
2010-08-24 13:50:00,25.16,25.18,25.15,25.17,147700.0,18.2243,18.2388,18.217,18.2315,147700.0
2010-08-24 14:00:00,25.17,25.23,25.15,25.23,169400.0,18.2315,18.275,18.217,18.275,169400.0
2010-08-24 14:10:00,25.24,25.26,25.2,25.25,176900.0,18.2822,18.2967,18.2532,18.2895,176900.0
2010-08-24 14:20:00,25.25,25.26,25.21,25.22,100900.0,18.2895,18.2967,18.2605,18.2677,100900.0
2010-08-24 14:30:00,25.22,25.3,25.19,25.3,171600.0,18.2677,18.3257,18.246,18.3257,171600.0
2010-08-24 14:40:00,25.3,25.32,25.25,25.27,131000.0,18.3257,18.3402,18.2895,18.3039,131000.0
2010-08-24 14:50:00,25.27,25.29,25.24,25.28,129000.0,18.3039,18.3184,18.2822,18.3112,129000.0
2010-08-24 15:00:00,25.29,25.33,25.26,25.32,131700.0,18.3184,18.3474,18.2967,18.3402,131700.0
2010-08-24 15:10:00,25.32,25.33,25.28,25.31,269500.0,18.3402,18.3474,18.3112,18.3329,269500.0
2010-08-24 15:20:00,25.31,25.37,25.28,25.34,227100.0,18.3329,18.3764,18.3112,18.3546,227100.0
2010-08-24 15:30:00,25.33,25.34,25.19,25.2,696100.0,18.3474,18.3546,18.246,18.2532,696100.0
2010-08-24 15:40:00,25.2,25.22,25.14,25.2,545300.0,18.2532,18.2677,18.2098,18.2532,545300.0
2010-08-24 15:50:00,25.2,25.2,25.08,25.09,1785400.0,18.2532,18.2532,18.1663,18.1736,1785400.0
2010-08-25 09:30:00,24.89,25.12,24.89,25.12,426400.0,18.0287,18.1953,18.0287,18.1953,426400.0
2010-08-25 09:40:00,25.13,25.13,24.81,24.81,297000.0,18.2025,18.2025,17.9707,17.9707,297000.0
2010-08-25 09:50:00,24.82,24.89,24.81,24.89,179700.0,17.978,18.0287,17.9707,18.0287,179700.0
2010-08-25 10:00:00,24.89,24.98,24.79,24.95,791600.0,18.0287,18.0939,17.9563,18.0722,791600.0
2010-08-25 10:10:00,24.94,24.95,24.86,24.92,242200.0,18.0649,18.0722,18.007,18.0504,242200.0
2010-08-25 10:20:00,24.92,24.94,24.87,24.88,114500.0,18.0504,18.0649,18.0142,18.0215,114500.0
2010-08-25 10:30:00,24.88,24.9,24.8,24.82,252900.0,18.0215,18.0359,17.9635,17.978,252900.0
2010-08-25 10:40:00,24.83,24.88,24.82,24.88,289200.0,17.9852,18.0215,17.978,18.0215,289200.0
2010-08-25 10:50:00,24.88,24.9,24.83,24.87,281700.0,18.0215,18.0359,17.9852,18.0142,281700.0
2010-08-25 11:00:00,24.87,24.91,24.84,24.85,280400.0,18.0142,18.0432,17.9925,17.9997,280400.0
2010-08-25 11:10:00,24.85,24.88,24.8,24.88,310100.0,17.9997,18.0215,17.9635,18.0215,310100.0
2010-08-25 11:20:00,24.88,24.92,24.85,24.89,406600.0,18.0215,18.0504,17.9997,18.0287,406600.0
2010-08-25 11:30:00,24.9,24.93,24.87,24.91,309200.0,18.0359,18.0577,18.0142,18.0432,309200.0
2010-08-25 11:40:00,24.91,24.91,24.85,24.85,86800.0,18.0432,18.0432,17.9997,17.9997,86800.0
2010-08-25 11:50:00,24.85,24.97,24.85,24.95,146400.0,17.9997,18.0866,17.9997,18.0722,146400.0
2010-08-25 12:00:00,24.95,25.03,24.94,25.0,202400.0,18.0722,18.1301,18.0649,18.1084,202400.0
2010-08-25 12:10:00,25.0,25.02,24.97,25.0,100500.0,18.1084,18.1229,18.0866,18.1084,100500.0
2010-08-25 12:20:00,25.0,25.0,24.93,24.95,74900.0,18.1084,18.1084,18.0577,18.0722,74900.0
2010-08-25 12:30:00,24.95,25.01,24.9,24.9,130500.0,18.0722,18.1156,18.0359,18.0359,130500.0
2010-08-25 12:40:00,24.9,24.9,24.84,24.87,99800.0,18.0359,18.0359,17.9925,18.0142,99800.0
2010-08-25 12:50:00,24.87,24.89,24.84,24.86,85600.0,18.0142,18.0287,17.9925,18.007,85600.0
2010-08-25 13:00:00,24.86,24.92,24.84,24.87,84200.0,18.007,18.0504,17.9925,18.0142,84200.0
2010-08-25 13:10:00,24.87,24.89,24.85,24.89,111300.0,18.0142,18.0287,17.9997,18.0287,111300.0
2010-08-25 13:20:00,24.88,24.89,24.84,24.85,109300.0,18.0215,18.0287,17.9925,17.9997,109300.0
2010-08-25 13:30:00,24.86,24.9,24.83,24.89,58100.0,18.007,18.0359,17.9852,18.0287,58100.0
2010-08-25 13:40:00,24.9,24.97,24.9,24.96,67700.0,18.0359,18.0866,18.0359,18.0794,67700.0
2010-08-25 13:50:00,24.96,24.99,24.92,24.94,130800.0,18.0794,18.1011,18.0504,18.0649,130800.0
2010-08-25 14:00:00,24.94,25.03,24.93,24.99,151200.0,18.0649,18.1301,18.0577,18.1011,151200.0
2010-08-25 14:10:00,24.99,25.05,24.97,24.97,163300.0,18.1011,18.1446,18.0866,18.0866,163300.0
2010-08-25 14:20:00,24.97,24.98,24.93,24.93,121000.0,18.0866,18.0939,18.0577,18.0577,121000.0
2010-08-25 14:30:00,24.94,25.13,24.92,25.08,221600.0,18.0649,18.2025,18.0504,18.1663,221600.0
2010-08-25 14:40:00,25.08,25.13,25.05,25.1,168900.0,18.1663,18.2025,18.1446,18.1808,168900.0
2010-08-25 14:50:00,25.1,25.11,25.05,25.08,132400.0,18.1808,18.188,18.1446,18.1663,132400.0
2010-08-25 15:00:00,25.09,25.11,25.03,25.03,172300.0,18.1736,18.188,18.1301,18.1301,172300.0
2010-08-25 15:10:00,25.03,25.08,24.99,25.01,147100.0,18.1301,18.1663,18.1011,18.1156,147100.0
2010-08-25 15:20:00,25.0,25.02,24.93,24.94,197700.0,18.1084,18.1229,18.0577,18.0649,197700.0
2010-08-25 15:30:00,24.94,25.15,24.93,25.13,545500.0,18.0649,18.217,18.0577,18.2025,545500.0
2010-08-25 15:40:00,25.13,25.23,25.1,25.16,401300.0,18.2025,18.275,18.1808,18.2243,401300.0
2010-08-25 15:50:00,25.16,25.18,25.08,25.09,748000.0,18.2243,18.2388,18.1663,18.1736,748000.0
2010-08-26 09:30:00,25.18,25.18,24.91,24.96,384200.0,18.2388,18.2388,18.0432,18.0794,384200.0
2010-08-26 09:40:00,24.95,25.15,24.9,25.1,503900.0,18.0722,18.217,18.0359,18.1808,503900.0
2010-08-26 09:50:00,25.09,25.1,24.9,24.94,387500.0,18.1736,18.1808,18.0359,18.0649,387500.0
2010-08-26 10:00:00,24.94,25.02,24.92,25.0,331800.0,18.0649,18.1229,18.0504,18.1084,331800.0
2010-08-26 10:10:00,25.0,25.09,24.98,25.01,296200.0,18.1084,18.1736,18.0939,18.1156,296200.0
2010-08-26 10:20:00,25.01,25.03,24.94,24.95,364900.0,18.1156,18.1301,18.0649,18.0722,364900.0
2010-08-26 10:30:00,24.95,25.0,24.91,24.96,308600.0,18.0722,18.1084,18.0432,18.0794,308600.0
2010-08-26 10:40:00,24.96,24.99,24.89,24.95,316100.0,18.0794,18.1011,18.0287,18.0722,316100.0
2010-08-26 10:50:00,24.96,24.97,24.89,24.91,337500.0,18.0794,18.0866,18.0287,18.0432,337500.0
2010-08-26 11:00:00,24.91,24.92,24.75,24.8,588800.0,18.0432,18.0504,17.9273,17.9635,588800.0
2010-08-26 11:10:00,24.79,24.84,24.76,24.84,267200.0,17.9563,17.9925,17.9345,17.9925,267200.0
2010-08-26 11:20:00,24.84,24.85,24.76,24.81,234500.0,17.9925,17.9997,17.9345,17.9707,234500.0
2010-08-26 11:30:00,24.81,24.86,24.79,24.8,219600.0,17.9707,18.007,17.9563,17.9635,219600.0
2010-08-26 11:40:00,24.81,24.83,24.72,24.76,252100.0,17.9707,17.9852,17.9056,17.9345,252100.0
2010-08-26 11:50:00,24.76,24.77,24.66,24.75,286000.0,17.9345,17.9418,17.8621,17.9273,286000.0
2010-08-26 12:00:00,24.75,24.75,24.66,24.68,226900.0,17.9273,17.9273,17.8621,17.8766,226900.0
2010-08-26 12:10:00,24.68,24.68,24.58,24.61,208900.0,17.8766,17.8766,17.8042,17.8259,208900.0
2010-08-26 12:20:00,24.62,24.67,24.61,24.65,123800.0,17.8331,17.8693,17.8259,17.8549,123800.0
2010-08-26 12:30:00,24.65,24.75,24.65,24.7,252600.0,17.8549,17.9273,17.8549,17.8911,252600.0
2010-08-26 12:40:00,24.7,24.72,24.64,24.64,265300.0,17.8911,17.9056,17.8476,17.8476,265300.0
2010-08-26 12:50:00,24.65,24.7,24.56,24.7,300400.0,17.8549,17.8911,17.7897,17.8911,300400.0
2010-08-26 13:00:00,24.7,24.71,24.67,24.7,367900.0,17.8911,17.8983,17.8693,17.8911,367900.0
2010-08-26 13:10:00,24.7,24.7,24.68,24.7,193400.0,17.8911,17.8911,17.8766,17.8911,193400.0
2010-08-26 13:20:00,24.7,24.8,24.69,24.79,408100.0,17.8911,17.9635,17.8838,17.9563,408100.0
2010-08-26 13:30:00,24.78,24.81,24.76,24.81,343000.0,17.949,17.9707,17.9345,17.9707,343000.0
2010-08-26 13:40:00,24.81,24.83,24.74,24.74,254000.0,17.9707,17.9852,17.92,17.92,254000.0
2010-08-26 13:50:00,24.74,24.76,24.66,24.68,144000.0,17.92,17.9345,17.8621,17.8766,144000.0
2010-08-26 14:00:00,24.68,24.74,24.67,24.67,203100.0,17.8766,17.92,17.8693,17.8693,203100.0
2010-08-26 14:10:00,24.67,24.67,24.56,24.59,429400.0,17.8693,17.8693,17.7897,17.8114,429400.0
2010-08-26 14:20:00,24.59,24.6,24.52,24.53,489100.0,17.8114,17.8186,17.7607,17.7679,489100.0
2010-08-26 14:30:00,24.53,24.53,24.48,24.5,308600.0,17.7679,17.7679,17.7317,17.7462,308600.0
2010-08-26 14:40:00,24.5,24.5,24.45,24.47,293900.0,17.7462,17.7462,17.71,17.7245,293900.0
2010-08-26 14:50:00,24.47,24.5,24.42,24.45,297900.0,17.7245,17.7462,17.6883,17.71,297900.0
2010-08-26 15:00:00,24.45,24.57,24.44,24.57,540800.0,17.71,17.7969,17.7027,17.7969,540800.0
2010-08-26 15:10:00,24.57,24.6,24.53,24.59,428500.0,17.7969,17.8186,17.7679,17.8114,428500.0
2010-08-26 15:20:00,24.59,24.63,24.57,24.58,330600.0,17.8114,17.8404,17.7969,17.8042,330600.0
2010-08-26 15:30:00,24.58,24.63,24.56,24.63,398700.0,17.8042,17.8404,17.7897,17.8404,398700.0
2010-08-26 15:40:00,24.63,24.75,24.63,24.74,702700.0,17.8404,17.9273,17.8404,17.92,702700.0
2010-08-26 15:50:00,24.73,24.74,24.6,24.62,1400800.0,17.9128,17.92,17.8186,17.8331,1400800.0
2010-08-27 09:30:00,24.81,24.82,24.5,24.61,330700.0,17.9707,17.978,17.7462,17.8259,330700.0
2010-08-27 09:40:00,24.61,24.72,24.58,24.68,259000.0,17.8259,17.9056,17.8042,17.8766,259000.0
2010-08-27 09:50:00,24.68,24.72,24.55,24.59,579900.0,17.8766,17.9056,17.7824,17.8114,579900.0
2010-08-27 10:00:00,24.6,24.64,24.39,24.52,815500.0,17.8186,17.8476,17.6665,17.7607,815500.0
2010-08-27 10:10:00,24.53,24.7,24.51,24.65,551000.0,17.7679,17.8911,17.7534,17.8549,551000.0
2010-08-27 10:20:00,24.64,24.69,24.53,24.67,441100.0,17.8476,17.8838,17.7679,17.8693,441100.0
2010-08-27 10:30:00,24.67,24.83,24.66,24.82,426700.0,17.8693,17.9852,17.8621,17.978,426700.0
2010-08-27 10:40:00,24.82,24.86,24.7,24.74,208600.0,17.978,18.007,17.8911,17.92,208600.0
2010-08-27 10:50:00,24.74,24.74,24.6,24.65,251100.0,17.92,17.92,17.8186,17.8549,251100.0
2010-08-27 11:00:00,24.65,24.77,24.64,24.76,365400.0,17.8549,17.9418,17.8476,17.9345,365400.0
2010-08-27 11:10:00,24.77,24.8,24.73,24.78,220100.0,17.9418,17.9635,17.9128,17.949,220100.0
2010-08-27 11:20:00,24.77,24.8,24.71,24.74,133700.0,17.9418,17.9635,17.8983,17.92,133700.0
2010-08-27 11:30:00,24.74,24.77,24.68,24.72,123900.0,17.92,17.9418,17.8766,17.9056,123900.0
2010-08-27 11:40:00,24.72,24.78,24.69,24.77,169900.0,17.9056,17.949,17.8838,17.9418,169900.0
2010-08-27 11:50:00,24.77,24.79,24.73,24.77,229400.0,17.9418,17.9563,17.9128,17.9418,229400.0
2010-08-27 12:00:00,24.77,24.86,24.75,24.84,239600.0,17.9418,18.007,17.9273,17.9925,239600.0
2010-08-27 12:10:00,24.84,24.91,24.83,24.89,187300.0,17.9925,18.0432,17.9852,18.0287,187300.0
2010-08-27 12:20:00,24.89,24.9,24.84,24.88,152200.0,18.0287,18.0359,17.9925,18.0215,152200.0
2010-08-27 12:30:00,24.88,24.9,24.84,24.87,200200.0,18.0215,18.0359,17.9925,18.0142,200200.0
2010-08-27 12:40:00,24.87,24.88,24.82,24.87,180900.0,18.0142,18.0215,17.978,18.0142,180900.0
2010-08-27 12:50:00,24.87,24.9,24.8,24.81,133800.0,18.0142,18.0359,17.9635,17.9707,133800.0
2010-08-27 13:00:00,24.82,24.82,24.78,24.8,250100.0,17.978,17.978,17.949,17.9635,250100.0
2010-08-27 13:10:00,24.8,24.8,24.74,24.75,165500.0,17.9635,17.9635,17.92,17.9273,165500.0
2010-08-27 13:20:00,24.75,24.85,24.75,24.85,210800.0,17.9273,17.9997,17.9273,17.9997,210800.0
2010-08-27 13:30:00,24.85,25.06,24.84,24.98,441000.0,17.9997,18.1518,17.9925,18.0939,441000.0
2010-08-27 13:40:00,24.98,24.99,24.9,24.9,131600.0,18.0939,18.1011,18.0359,18.0359,131600.0
2010-08-27 13:50:00,24.91,25.01,24.9,25.0,142000.0,18.0432,18.1156,18.0359,18.1084,142000.0
2010-08-27 14:00:00,25.0,25.01,24.9,24.94,217900.0,18.1084,18.1156,18.0359,18.0649,217900.0
2010-08-27 14:10:00,24.94,24.97,24.91,24.92,137500.0,18.0649,18.0866,18.0432,18.0504,137500.0
2010-08-27 14:20:00,24.93,24.93,24.85,24.85,293600.0,18.0577,18.0577,17.9997,17.9997,293600.0
2010-08-27 14:30:00,24.86,24.92,24.85,24.91,153200.0,18.007,18.0504,17.9997,18.0432,153200.0
2010-08-27 14:40:00,24.91,24.96,24.89,24.9,203000.0,18.0432,18.0794,18.0287,18.0359,203000.0
2010-08-27 14:50:00,24.9,24.94,24.86,24.88,187800.0,18.0359,18.0649,18.007,18.0215,187800.0
2010-08-27 15:00:00,24.88,24.88,24.84,24.87,118700.0,18.0215,18.0215,17.9925,18.0142,118700.0
2010-08-27 15:10:00,24.88,24.9,24.83,24.86,349100.0,18.0215,18.0359,17.9852,18.007,349100.0
2010-08-27 15:20:00,24.85,24.98,24.84,24.96,253400.0,17.9997,18.0939,17.9925,18.0794,253400.0
2010-08-27 15:30:00,24.96,24.97,24.92,24.92,236600.0,18.0794,18.0866,18.0504,18.0504,236600.0
2010-08-27 15:40:00,24.93,24.99,24.91,24.96,283500.0,18.0577,18.1011,18.0432,18.0794,283500.0
2010-08-27 15:50:00,24.97,25.04,24.96,25.03,1017300.0,18.0866,18.1373,18.0794,18.1301,1017300.0
2010-08-30 09:30:00,24.88,25.05,24.84,24.85,195800.0,18.0215,18.1446,17.9925,17.9997,195800.0
2010-08-30 09:40:00,24.85,24.9,24.75,24.86,188100.0,17.9997,18.0359,17.9273,18.007,188100.0
2010-08-30 09:50:00,24.86,24.89,24.8,24.81,136900.0,18.007,18.0287,17.9635,17.9707,136900.0
2010-08-30 10:00:00,24.8,24.87,24.78,24.83,185300.0,17.9635,18.0142,17.949,17.9852,185300.0
2010-08-30 10:10:00,24.82,24.82,24.61,24.7,257100.0,17.978,17.978,17.8259,17.8911,257100.0
2010-08-30 10:20:00,24.69,24.72,24.64,24.71,132000.0,17.8838,17.9056,17.8476,17.8983,132000.0
2010-08-30 10:30:00,24.71,24.72,24.64,24.71,112100.0,17.8983,17.9056,17.8476,17.8983,112100.0
2010-08-30 10:40:00,24.71,24.72,24.66,24.7,114500.0,17.8983,17.9056,17.8621,17.8911,114500.0
2010-08-30 10:50:00,24.7,24.76,24.69,24.71,134400.0,17.8911,17.9345,17.8838,17.8983,134400.0
2010-08-30 11:00:00,24.72,24.73,24.68,24.72,230300.0,17.9056,17.9128,17.8766,17.9056,230300.0
2010-08-30 11:10:00,24.72,24.75,24.71,24.72,243300.0,17.9056,17.9273,17.8983,17.9056,243300.0
2010-08-30 11:20:00,24.72,24.75,24.71,24.74,216500.0,17.9056,17.9273,17.8983,17.92,216500.0
2010-08-30 11:30:00,24.74,24.76,24.73,24.73,159600.0,17.92,17.9345,17.9128,17.9128,159600.0
2010-08-30 11:40:00,24.74,24.78,24.72,24.75,430300.0,17.92,17.949,17.9056,17.9273,430300.0
2010-08-30 11:50:00,24.76,24.8,24.75,24.77,172700.0,17.9345,17.9635,17.9273,17.9418,172700.0
2010-08-30 12:00:00,24.77,24.79,24.76,24.79,47400.0,17.9418,17.9563,17.9345,17.9563,47400.0
2010-08-30 12:10:00,24.79,24.8,24.76,24.79,140800.0,17.9563,17.9635,17.9345,17.9563,140800.0
2010-08-30 12:20:00,24.79,24.82,24.77,24.79,38000.0,17.9563,17.978,17.9418,17.9563,38000.0
2010-08-30 12:30:00,24.79,24.81,24.76,24.77,84600.0,17.9563,17.9707,17.9345,17.9418,84600.0
2010-08-30 12:40:00,24.77,24.82,24.77,24.81,80900.0,17.9418,17.978,17.9418,17.9707,80900.0
2010-08-30 12:50:00,24.8,24.81,24.73,24.74,72500.0,17.9635,17.9707,17.9128,17.92,72500.0
2010-08-30 13:00:00,24.74,24.75,24.72,24.73,77500.0,17.92,17.9273,17.9056,17.9128,77500.0
2010-08-30 13:10:00,24.72,24.75,24.71,24.72,83800.0,17.9056,17.9273,17.8983,17.9056,83800.0
2010-08-30 13:20:00,24.72,24.74,24.69,24.69,191200.0,17.9056,17.92,17.8838,17.8838,191200.0
2010-08-30 13:30:00,24.68,24.68,24.62,24.62,100800.0,17.8766,17.8766,17.8331,17.8331,100800.0
2010-08-30 13:40:00,24.62,24.67,24.61,24.67,148100.0,17.8331,17.8693,17.8259,17.8693,148100.0
2010-08-30 13:50:00,24.67,24.67,24.61,24.62,97000.0,17.8693,17.8693,17.8259,17.8331,97000.0
2010-08-30 14:00:00,24.62,24.65,24.58,24.62,116800.0,17.8331,17.8549,17.8042,17.8331,116800.0
2010-08-30 14:10:00,24.61,24.63,24.57,24.57,92600.0,17.8259,17.8404,17.7969,17.7969,92600.0
2010-08-30 14:20:00,24.57,24.61,24.5,24.61,183600.0,17.7969,17.8259,17.7462,17.8259,183600.0
2010-08-30 14:30:00,24.61,24.65,24.59,24.61,118000.0,17.8259,17.8549,17.8114,17.8259,118000.0
2010-08-30 14:40:00,24.61,24.64,24.58,24.58,92800.0,17.8259,17.8476,17.8042,17.8042,92800.0
2010-08-30 14:50:00,24.58,24.63,24.57,24.59,75400.0,17.8042,17.8404,17.7969,17.8114,75400.0
2010-08-30 15:00:00,24.6,24.6,24.53,24.54,109500.0,17.8186,17.8186,17.7679,17.7752,109500.0
2010-08-30 15:10:00,24.55,24.57,24.51,24.53,144000.0,17.7824,17.7969,17.7534,17.7679,144000.0
2010-08-30 15:20:00,24.54,24.55,24.51,24.53,218000.0,17.7752,17.7824,17.7534,17.7679,218000.0
2010-08-30 15:30:00,24.52,24.56,24.5,24.56,239200.0,17.7607,17.7897,17.7462,17.7897,239200.0
2010-08-30 15:40:00,24.56,24.57,24.48,24.49,529200.0,17.7897,17.7969,17.7317,17.739,529200.0
2010-08-30 15:50:00,24.49,24.5,24.42,24.46,1215200.0,17.739,17.7462,17.6883,17.7172,1215200.0
2010-08-31 09:30:00,24.39,24.47,24.24,24.3,429000.0,17.6665,17.7245,17.5579,17.6013,429000.0
2010-08-31 09:40:00,24.3,24.6,24.25,24.56,426300.0,17.6013,17.8186,17.5651,17.7897,426300.0
2010-08-31 09:50:00,24.56,24.6,24.4,24.46,338100.0,17.7897,17.8186,17.6738,17.7172,338100.0
2010-08-31 10:00:00,24.47,24.67,24.46,24.63,384100.0,17.7245,17.8693,17.7172,17.8404,384100.0
2010-08-31 10:10:00,24.64,24.69,24.58,24.6,142200.0,17.8476,17.8838,17.8042,17.8186,142200.0
2010-08-31 10:20:00,24.6,24.68,24.58,24.68,152600.0,17.8186,17.8766,17.8042,17.8766,152600.0
2010-08-31 10:30:00,24.68,24.7,24.6,24.61,266100.0,17.8766,17.8911,17.8186,17.8259,266100.0
2010-08-31 10:40:00,24.61,24.62,24.54,24.57,165100.0,17.8259,17.8331,17.7752,17.7969,165100.0
2010-08-31 10:50:00,24.56,24.7,24.56,24.68,155600.0,17.7897,17.8911,17.7897,17.8766,155600.0
2010-08-31 11:00:00,24.69,24.72,24.59,24.6,136400.0,17.8838,17.9056,17.8114,17.8186,136400.0
2010-08-31 11:10:00,24.61,24.64,24.56,24.62,201600.0,17.8259,17.8476,17.7897,17.8331,201600.0
2010-08-31 11:20:00,24.61,24.7,24.61,24.66,208200.0,17.8259,17.8911,17.8259,17.8621,208200.0
2010-08-31 11:30:00,24.65,24.79,24.63,24.75,304300.0,17.8549,17.9563,17.8404,17.9273,304300.0
2010-08-31 11:40:00,24.76,24.79,24.73,24.75,99800.0,17.9345,17.9563,17.9128,17.9273,99800.0
2010-08-31 11:50:00,24.74,24.81,24.74,24.75,108700.0,17.92,17.9707,17.92,17.9273,108700.0
2010-08-31 12:00:00,24.75,24.79,24.74,24.75,121000.0,17.9273,17.9563,17.92,17.9273,121000.0
2010-08-31 12:10:00,24.74,24.75,24.68,24.72,143600.0,17.92,17.9273,17.8766,17.9056,143600.0
2010-08-31 12:20:00,24.72,24.73,24.69,24.73,157100.0,17.9056,17.9128,17.8838,17.9128,157100.0
2010-08-31 12:30:00,24.72,24.76,24.71,24.76,106800.0,17.9056,17.9345,17.8983,17.9345,106800.0
2010-08-31 12:40:00,24.75,24.77,24.69,24.76,138500.0,17.9273,17.9418,17.8838,17.9345,138500.0
2010-08-31 12:50:00,24.76,24.78,24.67,24.69,250600.0,17.9345,17.949,17.8693,17.8838,250600.0
2010-08-31 13:00:00,24.68,24.73,24.64,24.7,231000.0,17.8766,17.9128,17.8476,17.8911,231000.0
2010-08-31 13:10:00,24.7,24.72,24.64,24.64,247500.0,17.8911,17.9056,17.8476,17.8476,247500.0
2010-08-31 13:20:00,24.64,24.68,24.62,24.65,196800.0,17.8476,17.8766,17.8331,17.8549,196800.0
2010-08-31 13:30:00,24.65,24.67,24.63,24.65,217700.0,17.8549,17.8693,17.8404,17.8549,217700.0
2010-08-31 13:40:00,24.64,24.66,24.59,24.6,152700.0,17.8476,17.8621,17.8114,17.8186,152700.0
2010-08-31 13:50:00,24.6,24.63,24.59,24.61,153200.0,17.8186,17.8404,17.8114,17.8259,153200.0
2010-08-31 14:00:00,24.6,24.7,24.55,24.64,433300.0,17.8186,17.8911,17.7824,17.8476,433300.0
2010-08-31 14:10:00,24.64,24.68,24.46,24.48,341500.0,17.8476,17.8766,17.7172,17.7317,341500.0
2010-08-31 14:20:00,24.46,24.55,24.46,24.52,235000.0,17.7172,17.7824,17.7172,17.7607,235000.0
2010-08-31 14:30:00,24.53,24.57,24.39,24.4,349500.0,17.7679,17.7969,17.6665,17.6738,349500.0
2010-08-31 14:40:00,24.39,24.42,24.34,24.35,401300.0,17.6665,17.6883,17.6303,17.6376,401300.0
2010-08-31 14:50:00,24.36,24.43,24.33,24.35,328400.0,17.6448,17.6955,17.6231,17.6376,328400.0
2010-08-31 15:00:00,24.34,24.46,24.34,24.46,586800.0,17.6303,17.7172,17.6303,17.7172,586800.0
2010-08-31 15:10:00,24.45,24.46,24.36,24.39,434600.0,17.71,17.7172,17.6448,17.6665,434600.0
2010-08-31 15:20:00,24.38,24.45,24.37,24.45,356900.0,17.6593,17.71,17.652,17.71,356900.0
2010-08-31 15:30:00,24.45,24.53,24.42,24.46,597300.0,17.71,17.7679,17.6883,17.7172,597300.0
2010-08-31 15:40:00,24.47,24.7,24.45,24.61,886600.0,17.7245,17.8911,17.71,17.8259,886600.0
2010-08-31 15:50:00,24.61,24.71,24.58,24.68,1277300.0,17.8259,17.8983,17.8042,17.8766,1277300.0
2010-09-01 09:30:00,25.02,25.1,24.86,24.92,389800.0,18.1229,18.1808,18.007,18.0504,389800.0
2010-09-01 09:40:00,24.9,24.97,24.81,24.86,208200.0,18.0359,18.0866,17.9707,18.007,208200.0
2010-09-01 09:50:00,24.86,25.0,24.85,24.96,192000.0,18.007,18.1084,17.9997,18.0794,192000.0
2010-09-01 10:00:00,24.97,25.24,24.95,25.13,462200.0,18.0866,18.2822,18.0722,18.2025,462200.0
2010-09-01 10:10:00,25.12,25.28,25.05,25.22,305300.0,18.1953,18.3112,18.1446,18.2677,305300.0
2010-09-01 10:20:00,25.21,25.28,25.21,25.28,204800.0,18.2605,18.3112,18.2605,18.3112,204800.0
2010-09-01 10:30:00,25.28,25.3,25.24,25.29,249600.0,18.3112,18.3257,18.2822,18.3184,249600.0
2010-09-01 10:40:00,25.3,25.3,25.22,25.23,155000.0,18.3257,18.3257,18.2677,18.275,155000.0
2010-09-01 10:50:00,25.23,25.31,25.22,25.25,240200.0,18.275,18.3329,18.2677,18.2895,240200.0
2010-09-01 11:00:00,25.26,25.38,25.26,25.35,304500.0,18.2967,18.3836,18.2967,18.3619,304500.0
2010-09-01 11:10:00,25.35,25.42,25.3,25.31,620300.0,18.3619,18.4126,18.3257,18.3329,620300.0
2010-09-01 11:20:00,25.31,25.33,25.28,25.31,158900.0,18.3329,18.3474,18.3112,18.3329,158900.0
2010-09-01 11:30:00,25.31,25.35,25.3,25.33,90900.0,18.3329,18.3619,18.3257,18.3474,90900.0
2010-09-01 11:40:00,25.34,25.34,25.24,25.28,164900.0,18.3546,18.3546,18.2822,18.3112,164900.0
2010-09-01 11:50:00,25.29,25.33,25.25,25.25,128600.0,18.3184,18.3474,18.2895,18.2895,128600.0
2010-09-01 12:00:00,25.26,25.29,25.25,25.26,83900.0,18.2967,18.3184,18.2895,18.2967,83900.0
2010-09-01 12:10:00,25.27,25.31,25.26,25.28,81400.0,18.3039,18.3329,18.2967,18.3112,81400.0
2010-09-01 12:20:00,25.28,25.29,25.22,25.24,83000.0,18.3112,18.3184,18.2677,18.2822,83000.0
2010-09-01 12:30:00,25.24,25.25,25.2,25.23,178000.0,18.2822,18.2895,18.2532,18.275,178000.0
2010-09-01 12:40:00,25.23,25.27,25.21,25.26,107000.0,18.275,18.3039,18.2605,18.2967,107000.0
2010-09-01 12:50:00,25.26,25.31,25.24,25.3,106500.0,18.2967,18.3329,18.2822,18.3257,106500.0
2010-09-01 13:00:00,25.31,25.34,25.28,25.34,80700.0,18.3329,18.3546,18.3112,18.3546,80700.0
2010-09-01 13:10:00,25.33,25.35,25.3,25.34,85100.0,18.3474,18.3619,18.3257,18.3546,85100.0
2010-09-01 13:20:00,25.34,25.36,25.31,25.35,83300.0,18.3546,18.3691,18.3329,18.3619,83300.0
2010-09-01 13:30:00,25.35,25.36,25.33,25.35,128000.0,18.3619,18.3691,18.3474,18.3619,128000.0
2010-09-01 13:40:00,25.35,25.37,25.33,25.36,279800.0,18.3619,18.3764,18.3474,18.3691,279800.0
2010-09-01 13:50:00,25.36,25.38,25.34,25.38,150500.0,18.3691,18.3836,18.3546,18.3836,150500.0
2010-09-01 14:00:00,25.38,25.39,25.32,25.33,108100.0,18.3836,18.3909,18.3402,18.3474,108100.0
2010-09-01 14:10:00,25.32,25.34,25.29,25.29,151500.0,18.3402,18.3546,18.3184,18.3184,151500.0
2010-09-01 14:20:00,25.3,25.31,25.25,25.31,151900.0,18.3257,18.3329,18.2895,18.3329,151900.0
2010-09-01 14:30:00,25.31,25.32,25.22,25.23,185400.0,18.3329,18.3402,18.2677,18.275,185400.0
2010-09-01 14:40:00,25.23,25.27,25.22,25.26,120600.0,18.275,18.3039,18.2677,18.2967,120600.0
2010-09-01 14:50:00,25.27,25.3,25.26,25.28,108300.0,18.3039,18.3257,18.2967,18.3112,108300.0
2010-09-01 15:00:00,25.28,25.33,25.24,25.33,159700.0,18.3112,18.3474,18.2822,18.3474,159700.0
2010-09-01 15:10:00,25.32,25.34,25.27,25.29,206400.0,18.3402,18.3546,18.3039,18.3184,206400.0
2010-09-01 15:20:00,25.29,25.32,25.22,25.24,395800.0,18.3184,18.3402,18.2677,18.2822,395800.0
2010-09-01 15:30:00,25.24,25.34,25.23,25.32,377800.0,18.2822,18.3546,18.275,18.3402,377800.0
2010-09-01 15:40:00,25.32,25.4,25.31,25.32,503600.0,18.3402,18.3981,18.3329,18.3402,503600.0
2010-09-01 15:50:00,25.32,25.43,25.31,25.43,1280400.0,18.3402,18.4198,18.3329,18.4198,1280400.0
2010-09-02 09:30:00,25.32,25.41,25.22,25.35,258200.0,18.3402,18.4053,18.2677,18.3619,258200.0
2010-09-02 09:40:00,25.35,25.39,25.26,25.39,148700.0,18.3619,18.3909,18.2967,18.3909,148700.0
2010-09-02 09:50:00,25.39,25.46,25.38,25.43,185700.0,18.3909,18.4416,18.3836,18.4198,185700.0
2010-09-02 10:00:00,25.44,25.49,25.29,25.29,277500.0,18.4271,18.4633,18.3184,18.3184,277500.0
2010-09-02 10:10:00,25.3,25.31,25.18,25.18,194000.0,18.3257,18.3329,18.2388,18.2388,194000.0
2010-09-02 10:20:00,25.18,25.32,25.18,25.32,111500.0,18.2388,18.3402,18.2388,18.3402,111500.0
2010-09-02 10:30:00,25.32,25.36,25.24,25.35,144900.0,18.3402,18.3691,18.2822,18.3619,144900.0
2010-09-02 10:40:00,25.36,25.42,25.33,25.36,160800.0,18.3691,18.4126,18.3474,18.3691,160800.0
2010-09-02 10:50:00,25.36,25.41,25.34,25.4,125400.0,18.3691,18.4053,18.3546,18.3981,125400.0
2010-09-02 11:00:00,25.4,25.44,25.39,25.39,133200.0,18.3981,18.4271,18.3909,18.3909,133200.0
2010-09-02 11:10:00,25.39,25.44,25.39,25.42,111600.0,18.3909,18.4271,18.3909,18.4126,111600.0
2010-09-02 11:20:00,25.42,25.42,25.38,25.41,139700.0,18.4126,18.4126,18.3836,18.4053,139700.0
2010-09-02 11:30:00,25.4,25.45,25.38,25.44,88000.0,18.3981,18.4343,18.3836,18.4271,88000.0
2010-09-02 11:40:00,25.44,25.45,25.42,25.44,54700.0,18.4271,18.4343,18.4126,18.4271,54700.0
2010-09-02 11:50:00,25.45,25.47,25.43,25.44,60000.0,18.4343,18.4488,18.4198,18.4271,60000.0
2010-09-02 12:00:00,25.45,25.46,25.42,25.43,140100.0,18.4343,18.4416,18.4126,18.4198,140100.0
2010-09-02 12:10:00,25.43,25.44,25.4,25.41,146300.0,18.4198,18.4271,18.3981,18.4053,146300.0
2010-09-02 12:20:00,25.42,25.42,25.31,25.33,240900.0,18.4126,18.4126,18.3329,18.3474,240900.0
2010-09-02 12:30:00,25.34,25.38,25.33,25.36,84300.0,18.3546,18.3836,18.3474,18.3691,84300.0
2010-09-02 12:40:00,25.36,25.38,25.32,25.35,48400.0,18.3691,18.3836,18.3402,18.3619,48400.0
2010-09-02 12:50:00,25.34,25.34,25.27,25.27,56000.0,18.3546,18.3546,18.3039,18.3039,56000.0
2010-09-02 13:00:00,25.27,25.28,25.26,25.27,42600.0,18.3039,18.3112,18.2967,18.3039,42600.0
2010-09-02 13:10:00,25.27,25.31,25.25,25.28,99700.0,18.3039,18.3329,18.2895,18.3112,99700.0
2010-09-02 13:20:00,25.28,25.3,25.27,25.29,61500.0,18.3112,18.3257,18.3039,18.3184,61500.0
2010-09-02 13:30:00,25.29,25.31,25.27,25.28,58700.0,18.3184,18.3329,18.3039,18.3112,58700.0
2010-09-02 13:40:00,25.29,25.32,25.28,25.29,34300.0,18.3184,18.3402,18.3112,18.3184,34300.0
2010-09-02 13:50:00,25.29,25.34,25.28,25.32,86700.0,18.3184,18.3546,18.3112,18.3402,86700.0
2010-09-02 14:00:00,25.33,25.38,25.32,25.37,67400.0,18.3474,18.3836,18.3402,18.3764,67400.0
2010-09-02 14:10:00,25.37,25.42,25.35,25.42,116800.0,18.3764,18.4126,18.3619,18.4126,116800.0
2010-09-02 14:20:00,25.42,25.42,25.39,25.4,86800.0,18.4126,18.4126,18.3909,18.3981,86800.0
2010-09-02 14:30:00,25.39,25.44,25.39,25.44,136200.0,18.3909,18.4271,18.3909,18.4271,136200.0
2010-09-02 14:40:00,25.44,25.46,25.43,25.45,159400.0,18.4271,18.4416,18.4198,18.4343,159400.0
2010-09-02 14:50:00,25.46,25.48,25.45,25.48,91700.0,18.4416,18.4561,18.4343,18.4561,91700.0
2010-09-02 15:00:00,25.47,25.5,25.47,25.49,159300.0,18.4488,18.4705,18.4488,18.4633,159300.0
2010-09-02 15:10:00,25.49,25.52,25.48,25.5,170800.0,18.4633,18.485,18.4561,18.4705,170800.0
2010-09-02 15:20:00,25.5,25.55,25.5,25.52,177300.0,18.4705,18.5068,18.4705,18.485,177300.0
2010-09-02 15:30:00,25.51,25.59,25.51,25.58,360100.0,18.4778,18.5357,18.4778,18.5285,360100.0
2010-09-02 15:40:00,25.58,25.63,25.57,25.61,329300.0,18.5285,18.5647,18.5212,18.5502,329300.0
2010-09-02 15:50:00,25.62,25.69,25.61,25.67,865200.0,18.5575,18.6082,18.5502,18.5937,865200.0
2010-09-03 09:30:00,26.04,26.15,26.0,26.11,410300.0,18.8617,18.9414,18.8327,18.9124,410300.0
2010-09-03 09:40:00,26.11,26.2,26.11,26.14,225400.0,18.9124,18.9776,18.9124,18.9341,225400.0
2010-09-03 09:50:00,26.14,26.16,26.1,26.15,278800.0,18.9341,18.9486,18.9051,18.9414,278800.0
2010-09-03 10:00:00,26.15,26.17,26.09,26.12,447900.0,18.9414,18.9558,18.8979,18.9196,447900.0
2010-09-03 10:10:00,26.12,26.15,26.03,26.13,472200.0,18.9196,18.9414,18.8544,18.9269,472200.0
2010-09-03 10:20:00,26.14,26.25,26.08,26.09,381000.0,18.9341,19.0138,18.8907,18.8979,381000.0
2010-09-03 10:30:00,26.09,26.25,26.08,26.24,331500.0,18.8979,19.0138,18.8907,19.0065,331500.0
2010-09-03 10:40:00,26.23,26.26,26.17,26.21,444300.0,18.9993,19.021,18.9558,18.9848,444300.0
2010-09-03 10:50:00,26.21,26.29,26.18,26.28,538800.0,18.9848,19.0428,18.9631,19.0355,538800.0
2010-09-03 11:00:00,26.27,26.38,26.26,26.38,307300.0,19.0283,19.108,19.021,19.108,307300.0
2010-09-03 11:10:00,26.38,26.47,26.34,26.47,324700.0,19.108,19.1731,19.079,19.1731,324700.0
2010-09-03 11:20:00,26.47,26.52,26.45,26.5,309100.0,19.1731,19.2094,19.1587,19.1949,309100.0
2010-09-03 11:30:00,26.49,26.52,26.48,26.49,209100.0,19.1876,19.2094,19.1804,19.1876,209100.0
2010-09-03 11:40:00,26.5,26.5,26.48,26.48,163300.0,19.1949,19.1949,19.1804,19.1804,163300.0
2010-09-03 11:50:00,26.48,26.54,26.45,26.53,285000.0,19.1804,19.2238,19.1587,19.2166,285000.0
2010-09-03 12:00:00,26.53,26.58,26.49,26.56,191100.0,19.2166,19.2528,19.1876,19.2383,191100.0
2010-09-03 12:10:00,26.57,26.58,26.55,26.58,106200.0,19.2456,19.2528,19.2311,19.2528,106200.0
2010-09-03 12:20:00,26.57,26.6,26.57,26.59,177300.0,19.2456,19.2673,19.2456,19.2601,177300.0
2010-09-03 12:30:00,26.59,26.71,26.59,26.7,319600.0,19.2601,19.347,19.2601,19.3397,319600.0
2010-09-03 12:40:00,26.7,26.71,26.66,26.69,136700.0,19.3397,19.347,19.3108,19.3325,136700.0
2010-09-03 12:50:00,26.69,26.81,26.69,26.79,368300.0,19.3325,19.4194,19.3325,19.4049,368300.0
2010-09-03 13:00:00,26.78,26.8,26.67,26.68,508300.0,19.3977,19.4122,19.318,19.3253,508300.0
2010-09-03 13:10:00,26.68,26.68,26.61,26.67,297300.0,19.3253,19.3253,19.2746,19.318,297300.0
2010-09-03 13:20:00,26.67,26.67,26.58,26.58,207900.0,19.318,19.318,19.2528,19.2528,207900.0
2010-09-03 13:30:00,26.59,26.63,26.56,26.61,224500.0,19.2601,19.289,19.2383,19.2746,224500.0
2010-09-03 13:40:00,26.61,26.67,26.61,26.65,151400.0,19.2746,19.318,19.2746,19.3035,151400.0
2010-09-03 13:50:00,26.66,26.71,26.65,26.69,194200.0,19.3108,19.347,19.3035,19.3325,194200.0
2010-09-03 14:00:00,26.69,26.72,26.65,26.66,145400.0,19.3325,19.3542,19.3035,19.3108,145400.0
2010-09-03 14:10:00,26.66,26.67,26.62,26.64,200300.0,19.3108,19.318,19.2818,19.2963,200300.0
2010-09-03 14:20:00,26.65,26.65,26.6,26.63,108100.0,19.3035,19.3035,19.2673,19.289,108100.0
2010-09-03 14:30:00,26.63,26.65,26.6,26.62,293100.0,19.289,19.3035,19.2673,19.2818,293100.0
2010-09-03 14:40:00,26.62,26.63,26.53,26.53,291800.0,19.2818,19.289,19.2166,19.2166,291800.0
2010-09-03 14:50:00,26.54,26.55,26.47,26.5,159400.0,19.2238,19.2311,19.1731,19.1949,159400.0
2010-09-03 15:00:00,26.5,26.52,26.48,26.49,182700.0,19.1949,19.2094,19.1804,19.1876,182700.0
2010-09-03 15:10:00,26.5,26.55,26.48,26.54,242000.0,19.1949,19.2311,19.1804,19.2238,242000.0
2010-09-03 15:20:00,26.55,26.63,26.55,26.62,275400.0,19.2311,19.289,19.2311,19.2818,275400.0
2010-09-03 15:30:00,26.61,26.64,26.57,26.57,328600.0,19.2746,19.2963,19.2456,19.2456,328600.0
2010-09-03 15:40:00,26.58,26.66,26.57,26.61,680700.0,19.2528,19.3108,19.2456,19.2746,680700.0
2010-09-03 15:50:00,26.61,26.69,26.6,26.65,1159000.0,19.2746,19.3325,19.2673,19.3035,1159000.0
2010-09-07 09:30:00,26.4,26.47,26.15,26.17,439000.0,19.1224,19.1731,18.9414,18.9558,439000.0
2010-09-07 09:40:00,26.16,26.26,26.13,26.14,414600.0,18.9486,19.021,18.9269,18.9341,414600.0
2010-09-07 09:50:00,26.14,26.14,25.98,26.01,783800.0,18.9341,18.9341,18.8182,18.84,783800.0
2010-09-07 10:00:00,26.0,26.02,25.91,25.96,409000.0,18.8327,18.8472,18.7675,18.8037,409000.0
2010-09-07 10:10:00,25.96,25.98,25.89,25.9,178300.0,18.8037,18.8182,18.753,18.7603,178300.0
2010-09-07 10:20:00,25.89,25.99,25.84,25.98,232500.0,18.753,18.8255,18.7168,18.8182,232500.0
2010-09-07 10:30:00,25.98,26.04,25.94,26.03,241100.0,18.8182,18.8617,18.7892,18.8544,241100.0
2010-09-07 10:40:00,26.03,26.1,26.03,26.04,164400.0,18.8544,18.9051,18.8544,18.8617,164400.0
2010-09-07 10:50:00,26.04,26.07,26.0,26.05,137800.0,18.8617,18.8834,18.8327,18.8689,137800.0
2010-09-07 11:00:00,26.05,26.08,25.97,25.98,178200.0,18.8689,18.8907,18.811,18.8182,178200.0
2010-09-07 11:10:00,25.98,25.99,25.95,25.98,225300.0,18.8182,18.8255,18.7965,18.8182,225300.0
2010-09-07 11:20:00,25.98,26.03,25.96,25.99,134900.0,18.8182,18.8544,18.8037,18.8255,134900.0
2010-09-07 11:30:00,25.99,26.04,25.96,25.98,170900.0,18.8255,18.8617,18.8037,18.8182,170900.0
2010-09-07 11:40:00,25.99,25.99,25.96,25.98,81200.0,18.8255,18.8255,18.8037,18.8182,81200.0
2010-09-07 11:50:00,25.98,25.99,25.96,25.99,135500.0,18.8182,18.8255,18.8037,18.8255,135500.0
2010-09-07 12:00:00,25.99,26.0,25.96,25.97,181500.0,18.8255,18.8327,18.8037,18.811,181500.0
2010-09-07 12:10:00,25.97,25.98,25.9,25.92,228000.0,18.811,18.8182,18.7603,18.7748,228000.0
2010-09-07 12:20:00,25.91,25.93,25.86,25.88,197200.0,18.7675,18.782,18.7313,18.7458,197200.0
2010-09-07 12:30:00,25.88,25.88,25.82,25.82,289100.0,18.7458,18.7458,18.7023,18.7023,289100.0
2010-09-07 12:40:00,25.83,25.87,25.82,25.84,173200.0,18.7096,18.7385,18.7023,18.7168,173200.0
2010-09-07 12:50:00,25.84,25.87,25.82,25.84,121000.0,18.7168,18.7385,18.7023,18.7168,121000.0
2010-09-07 13:00:00,25.85,25.86,25.8,25.82,138600.0,18.7241,18.7313,18.6878,18.7023,138600.0
2010-09-07 13:10:00,25.81,25.83,25.8,25.81,65900.0,18.6951,18.7096,18.6878,18.6951,65900.0
2010-09-07 13:20:00,25.81,25.84,25.78,25.83,127900.0,18.6951,18.7168,18.6734,18.7096,127900.0
2010-09-07 13:30:00,25.83,25.91,25.83,25.9,164600.0,18.7096,18.7675,18.7096,18.7603,164600.0
2010-09-07 13:40:00,25.91,25.94,25.89,25.94,112400.0,18.7675,18.7892,18.753,18.7892,112400.0
2010-09-07 13:50:00,25.93,25.98,25.93,25.96,74600.0,18.782,18.8182,18.782,18.8037,74600.0
2010-09-07 14:00:00,25.97,25.99,25.94,25.97,118100.0,18.811,18.8255,18.7892,18.811,118100.0
2010-09-07 14:10:00,25.96,26.04,25.96,25.99,164500.0,18.8037,18.8617,18.8037,18.8255,164500.0
2010-09-07 14:20:00,25.99,25.99,25.9,25.9,199300.0,18.8255,18.8255,18.7603,18.7603,199300.0
2010-09-07 14:30:00,25.91,25.92,25.8,25.8,247900.0,18.7675,18.7748,18.6878,18.6878,247900.0
2010-09-07 14:40:00,25.8,25.86,25.79,25.86,256100.0,18.6878,18.7313,18.6806,18.7313,256100.0
2010-09-07 14:50:00,25.85,25.88,25.76,25.76,405500.0,18.7241,18.7458,18.6589,18.6589,405500.0
2010-09-07 15:00:00,25.76,25.81,25.75,25.78,198600.0,18.6589,18.6951,18.6516,18.6734,198600.0
2010-09-07 15:10:00,25.77,25.79,25.75,25.76,361100.0,18.6661,18.6806,18.6516,18.6589,361100.0
2010-09-07 15:20:00,25.76,25.77,25.68,25.7,516600.0,18.6589,18.6661,18.6009,18.6154,516600.0
2010-09-07 15:30:00,25.7,25.79,25.69,25.76,629100.0,18.6154,18.6806,18.6082,18.6589,629100.0
2010-09-07 15:40:00,25.76,25.8,25.74,25.77,544400.0,18.6589,18.6878,18.6444,18.6661,544400.0
2010-09-07 15:50:00,25.77,25.77,25.65,25.68,1563900.0,18.6661,18.6661,18.5792,18.6009,1563900.0
2010-09-08 09:30:00,25.82,25.96,25.78,25.93,318300.0,18.7023,18.8037,18.6734,18.782,318300.0
2010-09-08 09:40:00,25.94,25.99,25.9,25.97,206400.0,18.7892,18.8255,18.7603,18.811,206400.0
2010-09-08 09:50:00,25.97,26.0,25.95,25.97,440600.0,18.811,18.8327,18.7965,18.811,440600.0
2010-09-08 10:00:00,25.96,26.02,25.91,25.96,455800.0,18.8037,18.8472,18.7675,18.8037,455800.0
2010-09-08 10:10:00,25.96,26.07,25.96,26.04,373400.0,18.8037,18.8834,18.8037,18.8617,373400.0
2010-09-08 10:20:00,26.04,26.07,26.02,26.02,346900.0,18.8617,18.8834,18.8472,18.8472,346900.0
2010-09-08 10:30:00,26.02,26.15,26.02,26.1,301500.0,18.8472,18.9414,18.8472,18.9051,301500.0
2010-09-08 10:40:00,26.1,26.14,26.04,26.05,328800.0,18.9051,18.9341,18.8617,18.8689,328800.0
2010-09-08 10:50:00,26.05,26.19,26.04,26.11,481400.0,18.8689,18.9703,18.8617,18.9124,481400.0
2010-09-08 11:00:00,26.11,26.19,26.11,26.16,368700.0,18.9124,18.9703,18.9124,18.9486,368700.0
2010-09-08 11:10:00,26.15,26.17,26.08,26.1,183300.0,18.9414,18.9558,18.8907,18.9051,183300.0
2010-09-08 11:20:00,26.11,26.12,26.05,26.12,126200.0,18.9124,18.9196,18.8689,18.9196,126200.0
2010-09-08 11:30:00,26.12,26.14,26.1,26.11,130400.0,18.9196,18.9341,18.9051,18.9124,130400.0
2010-09-08 11:40:00,26.11,26.16,26.1,26.16,78600.0,18.9124,18.9486,18.9051,18.9486,78600.0
2010-09-08 11:50:00,26.15,26.2,26.14,26.2,124600.0,18.9414,18.9776,18.9341,18.9776,124600.0
2010-09-08 12:00:00,26.19,26.23,26.17,26.2,84900.0,18.9703,18.9993,18.9558,18.9776,84900.0
2010-09-08 12:10:00,26.19,26.19,26.14,26.14,130600.0,18.9703,18.9703,18.9341,18.9341,130600.0
2010-09-08 12:20:00,26.14,26.16,26.14,26.15,161600.0,18.9341,18.9486,18.9341,18.9414,161600.0
2010-09-08 12:30:00,26.15,26.16,26.12,26.14,174400.0,18.9414,18.9486,18.9196,18.9341,174400.0
2010-09-08 12:40:00,26.14,26.19,26.13,26.17,271600.0,18.9341,18.9703,18.9269,18.9558,271600.0
2010-09-08 12:50:00,26.17,26.19,26.12,26.15,85300.0,18.9558,18.9703,18.9196,18.9414,85300.0
2010-09-08 13:00:00,26.16,26.18,26.11,26.14,124200.0,18.9486,18.9631,18.9124,18.9341,124200.0
2010-09-08 13:10:00,26.13,26.14,26.07,26.07,154000.0,18.9269,18.9341,18.8834,18.8834,154000.0
2010-09-08 13:20:00,26.08,26.12,26.08,26.11,165700.0,18.8907,18.9196,18.8907,18.9124,165700.0
2010-09-08 13:30:00,26.11,26.14,26.04,26.04,77700.0,18.9124,18.9341,18.8617,18.8617,77700.0
2010-09-08 13:40:00,26.04,26.05,25.91,25.94,328000.0,18.8617,18.8689,18.7675,18.7892,328000.0
2010-09-08 13:50:00,25.95,25.97,25.92,25.95,152700.0,18.7965,18.811,18.7748,18.7965,152700.0
2010-09-08 14:00:00,25.95,25.95,25.82,25.89,584600.0,18.7965,18.7965,18.7023,18.753,584600.0
2010-09-08 14:10:00,25.89,25.9,25.84,25.89,301300.0,18.753,18.7603,18.7168,18.753,301300.0
2010-09-08 14:20:00,25.89,25.96,25.88,25.95,321400.0,18.753,18.8037,18.7458,18.7965,321400.0
2010-09-08 14:30:00,25.96,26.0,25.91,25.93,380000.0,18.8037,18.8327,18.7675,18.782,380000.0
2010-09-08 14:40:00,25.94,26.07,25.93,26.05,201800.0,18.7892,18.8834,18.782,18.8689,201800.0
2010-09-08 14:50:00,26.06,26.06,25.99,26.0,153300.0,18.8762,18.8762,18.8255,18.8327,153300.0
2010-09-08 15:00:00,26.0,26.1,26.0,26.07,174300.0,18.8327,18.9051,18.8327,18.8834,174300.0
2010-09-08 15:10:00,26.07,26.08,26.03,26.05,236000.0,18.8834,18.8907,18.8544,18.8689,236000.0
2010-09-08 15:20:00,26.06,26.06,25.98,26.0,388000.0,18.8762,18.8762,18.8182,18.8327,388000.0
2010-09-08 15:30:00,26.0,26.03,25.96,25.98,514400.0,18.8327,18.8544,18.8037,18.8182,514400.0
2010-09-08 15:40:00,25.98,26.0,25.86,25.87,307200.0,18.8182,18.8327,18.7313,18.7385,307200.0
2010-09-08 15:50:00,25.87,25.96,25.85,25.96,742700.0,18.7385,18.8037,18.7241,18.8037,742700.0
2010-09-09 09:30:00,26.54,26.97,26.4,26.91,1202700.0,19.2238,19.5353,19.1224,19.4919,1202700.0
2010-09-09 09:40:00,26.91,26.93,26.75,26.82,752800.0,19.4919,19.5063,19.376,19.4267,752800.0
2010-09-09 09:50:00,26.81,26.96,26.79,26.95,490400.0,19.4194,19.5281,19.4049,19.5208,490400.0
2010-09-09 10:00:00,26.95,27.0,26.93,26.96,731300.0,19.5208,19.557,19.5063,19.5281,731300.0
2010-09-09 10:10:00,26.97,27.12,26.9,27.09,1222000.0,19.5353,19.644,19.4846,19.6222,1222000.0
2010-09-09 10:20:00,27.09,27.19,27.06,27.17,597400.0,19.6222,19.6947,19.6005,19.6802,597400.0
2010-09-09 10:30:00,27.18,27.19,27.12,27.19,713100.0,19.6874,19.6947,19.644,19.6947,713100.0
2010-09-09 10:40:00,27.19,27.2,27.04,27.13,677800.0,19.6947,19.7019,19.586,19.6512,677800.0
2010-09-09 10:50:00,27.13,27.13,27.08,27.09,301300.0,19.6512,19.6512,19.615,19.6222,301300.0
2010-09-09 11:00:00,27.09,27.1,27.0,27.03,421000.0,19.6222,19.6295,19.557,19.5788,421000.0
2010-09-09 11:10:00,27.04,27.1,27.03,27.03,186500.0,19.586,19.6295,19.5788,19.5788,186500.0
2010-09-09 11:20:00,27.03,27.09,27.01,27.04,286400.0,19.5788,19.6222,19.5643,19.586,286400.0
2010-09-09 11:30:00,27.05,27.14,27.02,27.06,275100.0,19.5933,19.6584,19.5715,19.6005,275100.0
2010-09-09 11:40:00,27.06,27.09,27.04,27.04,327700.0,19.6005,19.6222,19.586,19.586,327700.0
2010-09-09 11:50:00,27.05,27.05,26.99,26.99,196100.0,19.5933,19.5933,19.5498,19.5498,196100.0
2010-09-09 12:00:00,26.99,27.03,26.94,26.94,253900.0,19.5498,19.5788,19.5136,19.5136,253900.0
2010-09-09 12:10:00,26.93,26.97,26.91,26.93,282800.0,19.5063,19.5353,19.4919,19.5063,282800.0
2010-09-09 12:20:00,26.93,27.02,26.92,27.0,198700.0,19.5063,19.5715,19.4991,19.557,198700.0
2010-09-09 12:30:00,26.99,27.02,26.97,26.98,301200.0,19.5498,19.5715,19.5353,19.5426,301200.0
2010-09-09 12:40:00,26.99,27.01,26.86,26.88,318100.0,19.5498,19.5643,19.4556,19.4701,318100.0
2010-09-09 12:50:00,26.87,26.92,26.86,26.89,373400.0,19.4629,19.4991,19.4556,19.4774,373400.0
2010-09-09 13:00:00,26.88,26.94,26.88,26.89,922000.0,19.4701,19.5136,19.4701,19.4774,922000.0
2010-09-09 13:10:00,26.9,26.9,26.8,26.83,652000.0,19.4846,19.4846,19.4122,19.4339,652000.0
2010-09-09 13:20:00,26.82,26.82,26.77,26.77,420100.0,19.4267,19.4267,19.3904,19.3904,420100.0
2010-09-09 13:30:00,26.77,26.92,26.7,26.91,435000.0,19.3904,19.4991,19.3397,19.4919,435000.0
2010-09-09 13:40:00,26.91,26.95,26.87,26.95,122600.0,19.4919,19.5208,19.4629,19.5208,122600.0
2010-09-09 13:50:00,26.96,26.97,26.78,26.79,241700.0,19.5281,19.5353,19.3977,19.4049,241700.0
2010-09-09 14:00:00,26.8,26.81,26.77,26.78,234800.0,19.4122,19.4194,19.3904,19.3977,234800.0
2010-09-09 14:10:00,26.79,26.82,26.76,26.8,301200.0,19.4049,19.4267,19.3832,19.4122,301200.0
2010-09-09 14:20:00,26.8,26.84,26.77,26.8,184200.0,19.4122,19.4411,19.3904,19.4122,184200.0
2010-09-09 14:30:00,26.8,26.86,26.79,26.84,266600.0,19.4122,19.4556,19.4049,19.4411,266600.0
2010-09-09 14:40:00,26.83,26.87,26.81,26.86,278400.0,19.4339,19.4629,19.4194,19.4556,278400.0
2010-09-09 14:50:00,26.86,26.92,26.85,26.91,194800.0,19.4556,19.4991,19.4484,19.4919,194800.0
2010-09-09 15:00:00,26.91,27.03,26.9,27.0,345000.0,19.4919,19.5788,19.4846,19.557,345000.0
2010-09-09 15:10:00,26.99,27.01,26.85,26.98,240400.0,19.5498,19.5643,19.4484,19.5426,240400.0
2010-09-09 15:20:00,26.98,27.04,26.97,27.04,202500.0,19.5426,19.586,19.5353,19.586,202500.0
2010-09-09 15:30:00,27.03,27.05,26.98,27.01,410000.0,19.5788,19.5933,19.5426,19.5643,410000.0
2010-09-09 15:40:00,27.02,27.02,26.94,26.99,540700.0,19.5715,19.5715,19.5136,19.5498,540700.0
2010-09-09 15:50:00,26.99,27.01,26.93,27.0,1377300.0,19.5498,19.5643,19.5063,19.557,1377300.0
2010-09-10 09:30:00,27.03,27.08,26.84,26.89,260300.0,19.5788,19.615,19.4411,19.4774,260300.0
2010-09-10 09:40:00,26.89,27.01,26.88,27.0,244000.0,19.4774,19.5643,19.4701,19.557,244000.0
2010-09-10 09:50:00,27.01,27.02,26.9,26.9,222200.0,19.5643,19.5715,19.4846,19.4846,222200.0
2010-09-10 10:00:00,26.9,27.0,26.88,27.0,273400.0,19.4846,19.557,19.4701,19.557,273400.0
2010-09-10 10:10:00,26.99,27.1,26.97,27.08,266900.0,19.5498,19.6295,19.5353,19.615,266900.0
2010-09-10 10:20:00,27.08,27.15,27.08,27.14,247700.0,19.615,19.6657,19.615,19.6584,247700.0
2010-09-10 10:30:00,27.15,27.18,27.08,27.1,233300.0,19.6657,19.6874,19.615,19.6295,233300.0
2010-09-10 10:40:00,27.1,27.17,27.09,27.15,255200.0,19.6295,19.6802,19.6222,19.6657,255200.0
2010-09-10 10:50:00,27.14,27.16,27.12,27.13,336700.0,19.6584,19.6729,19.644,19.6512,336700.0
2010-09-10 11:00:00,27.13,27.14,27.04,27.04,296000.0,19.6512,19.6584,19.586,19.586,296000.0
2010-09-10 11:10:00,27.04,27.08,27.03,27.05,342100.0,19.586,19.615,19.5788,19.5933,342100.0
2010-09-10 11:20:00,27.05,27.12,27.05,27.11,186800.0,19.5933,19.644,19.5933,19.6367,186800.0
2010-09-10 11:30:00,27.12,27.13,27.07,27.08,176500.0,19.644,19.6512,19.6077,19.615,176500.0
2010-09-10 11:40:00,27.08,27.1,27.06,27.07,170600.0,19.615,19.6295,19.6005,19.6077,170600.0
2010-09-10 11:50:00,27.06,27.07,27.03,27.04,218800.0,19.6005,19.6077,19.5788,19.586,218800.0
2010-09-10 12:00:00,27.05,27.11,27.02,27.05,247500.0,19.5933,19.6367,19.5715,19.5933,247500.0
2010-09-10 12:10:00,27.06,27.1,27.05,27.1,124500.0,19.6005,19.6295,19.5933,19.6295,124500.0
2010-09-10 12:20:00,27.09,27.1,27.07,27.07,39700.0,19.6222,19.6295,19.6077,19.6077,39700.0
2010-09-10 12:30:00,27.07,27.13,27.05,27.13,167200.0,19.6077,19.6512,19.5933,19.6512,167200.0
2010-09-10 12:40:00,27.13,27.16,27.09,27.16,138200.0,19.6512,19.6729,19.6222,19.6729,138200.0
2010-09-10 12:50:00,27.16,27.17,27.13,27.13,145400.0,19.6729,19.6802,19.6512,19.6512,145400.0
2010-09-10 13:00:00,27.14,27.17,27.12,27.17,94800.0,19.6584,19.6802,19.644,19.6802,94800.0
2010-09-10 13:10:00,27.16,27.2,27.16,27.2,193600.0,19.6729,19.7019,19.6729,19.7019,193600.0
2010-09-10 13:20:00,27.2,27.22,27.19,27.22,120100.0,19.7019,19.7164,19.6947,19.7164,120100.0
2010-09-10 13:30:00,27.21,27.27,27.21,27.21,137100.0,19.7092,19.7526,19.7092,19.7092,137100.0
2010-09-10 13:40:00,27.21,27.21,27.16,27.17,74900.0,19.7092,19.7092,19.6729,19.6802,74900.0
2010-09-10 13:50:00,27.16,27.17,27.12,27.13,153500.0,19.6729,19.6802,19.644,19.6512,153500.0
2010-09-10 14:00:00,27.14,27.17,27.13,27.15,127600.0,19.6584,19.6802,19.6512,19.6657,127600.0
2010-09-10 14:10:00,27.16,27.2,27.13,27.15,104500.0,19.6729,19.7019,19.6512,19.6657,104500.0
2010-09-10 14:20:00,27.14,27.18,27.11,27.17,132100.0,19.6584,19.6874,19.6367,19.6802,132100.0
2010-09-10 14:30:00,27.17,27.23,27.16,27.21,167900.0,19.6802,19.7236,19.6729,19.7092,167900.0
2010-09-10 14:40:00,27.22,27.22,27.14,27.14,103100.0,19.7164,19.7164,19.6584,19.6584,103100.0
2010-09-10 14:50:00,27.15,27.16,27.13,27.14,49100.0,19.6657,19.6729,19.6512,19.6584,49100.0
2010-09-10 15:00:00,27.14,27.16,27.11,27.13,106700.0,19.6584,19.6729,19.6367,19.6512,106700.0
2010-09-10 15:10:00,27.13,27.15,27.1,27.14,103500.0,19.6512,19.6657,19.6295,19.6584,103500.0
2010-09-10 15:20:00,27.13,27.17,27.12,27.16,98300.0,19.6512,19.6802,19.644,19.6729,98300.0
2010-09-10 15:30:00,27.15,27.19,27.14,27.14,195000.0,19.6657,19.6947,19.6584,19.6584,195000.0
2010-09-10 15:40:00,27.14,27.21,27.14,27.19,432800.0,19.6584,19.7092,19.6584,19.6947,432800.0
2010-09-10 15:50:00,27.2,27.2,27.13,27.2,781200.0,19.7019,19.7019,19.6512,19.7019,781200.0
2010-09-13 09:30:00,27.59,27.73,27.51,27.68,644100.0,19.9844,20.0858,19.9265,20.0496,644100.0
2010-09-13 09:40:00,27.68,27.74,27.61,27.64,661700.0,20.0496,20.0931,19.9989,20.0206,661700.0
2010-09-13 09:50:00,27.63,27.65,27.58,27.59,257200.0,20.0134,20.0279,19.9772,19.9844,257200.0
2010-09-13 10:00:00,27.59,27.75,27.59,27.72,315200.0,19.9844,20.1003,19.9844,20.0786,315200.0
2010-09-13 10:10:00,27.72,27.73,27.64,27.65,165300.0,20.0786,20.0858,20.0206,20.0279,165300.0
2010-09-13 10:20:00,27.65,27.74,27.63,27.74,178500.0,20.0279,20.0931,20.0134,20.0931,178500.0
2010-09-13 10:30:00,27.74,27.75,27.68,27.72,247300.0,20.0931,20.1003,20.0496,20.0786,247300.0
2010-09-13 10:40:00,27.73,27.75,27.71,27.74,134300.0,20.0858,20.1003,20.0713,20.0931,134300.0
2010-09-13 10:50:00,27.74,27.79,27.73,27.77,292000.0,20.0931,20.1293,20.0858,20.1148,292000.0
2010-09-13 11:00:00,27.77,27.79,27.75,27.75,396000.0,20.1148,20.1293,20.1003,20.1003,396000.0
2010-09-13 11:10:00,27.75,27.8,27.75,27.79,168600.0,20.1003,20.1365,20.1003,20.1293,168600.0
2010-09-13 11:20:00,27.8,27.8,27.75,27.78,154500.0,20.1365,20.1365,20.1003,20.122,154500.0
2010-09-13 11:30:00,27.79,27.8,27.69,27.71,284500.0,20.1293,20.1365,20.0568,20.0713,284500.0
2010-09-13 11:40:00,27.72,27.73,27.64,27.71,241000.0,20.0786,20.0858,20.0206,20.0713,241000.0
2010-09-13 11:50:00,27.7,27.75,27.7,27.72,89500.0,20.0641,20.1003,20.0641,20.0786,89500.0
2010-09-13 12:00:00,27.72,27.73,27.65,27.68,141300.0,20.0786,20.0858,20.0279,20.0496,141300.0
2010-09-13 12:10:00,27.68,27.74,27.68,27.72,227100.0,20.0496,20.0931,20.0496,20.0786,227100.0
2010-09-13 12:20:00,27.72,27.73,27.65,27.67,165600.0,20.0786,20.0858,20.0279,20.0423,165600.0
2010-09-13 12:30:00,27.68,27.68,27.62,27.62,212000.0,20.0496,20.0496,20.0061,20.0061,212000.0
2010-09-13 12:40:00,27.61,27.67,27.61,27.67,220300.0,19.9989,20.0423,19.9989,20.0423,220300.0
2010-09-13 12:50:00,27.66,27.7,27.65,27.68,122100.0,20.0351,20.0641,20.0279,20.0496,122100.0
2010-09-13 13:00:00,27.67,27.7,27.67,27.67,66100.0,20.0423,20.0641,20.0423,20.0423,66100.0
2010-09-13 13:10:00,27.67,27.69,27.65,27.67,141200.0,20.0423,20.0568,20.0279,20.0423,141200.0
2010-09-13 13:20:00,27.67,27.7,27.67,27.68,103800.0,20.0423,20.0641,20.0423,20.0496,103800.0
2010-09-13 13:30:00,27.68,27.73,27.67,27.72,103800.0,20.0496,20.0858,20.0423,20.0786,103800.0
2010-09-13 13:40:00,27.72,27.74,27.69,27.73,128200.0,20.0786,20.0931,20.0568,20.0858,128200.0
2010-09-13 13:50:00,27.73,27.74,27.7,27.7,96100.0,20.0858,20.0931,20.0641,20.0641,96100.0
2010-09-13 14:00:00,27.71,27.73,27.63,27.67,97100.0,20.0713,20.0858,20.0134,20.0423,97100.0
2010-09-13 14:10:00,27.68,27.68,27.66,27.67,164300.0,20.0496,20.0496,20.0351,20.0423,164300.0
2010-09-13 14:20:00,27.67,27.71,27.64,27.7,218200.0,20.0423,20.0713,20.0206,20.0641,218200.0
2010-09-13 14:30:00,27.7,27.72,27.64,27.64,415100.0,20.0641,20.0786,20.0206,20.0206,415100.0
2010-09-13 14:40:00,27.65,27.69,27.64,27.67,98400.0,20.0279,20.0568,20.0206,20.0423,98400.0
2010-09-13 14:50:00,27.67,27.69,27.65,27.67,104000.0,20.0423,20.0568,20.0279,20.0423,104000.0
2010-09-13 15:00:00,27.67,27.67,27.61,27.64,211000.0,20.0423,20.0423,19.9989,20.0206,211000.0
2010-09-13 15:10:00,27.64,27.67,27.61,27.67,144100.0,20.0206,20.0423,19.9989,20.0423,144100.0
2010-09-13 15:20:00,27.67,27.7,27.65,27.68,280900.0,20.0423,20.0641,20.0279,20.0496,280900.0
2010-09-13 15:30:00,27.68,27.74,27.66,27.73,366300.0,20.0496,20.0931,20.0351,20.0858,366300.0
2010-09-13 15:40:00,27.73,27.77,27.7,27.73,618200.0,20.0858,20.1148,20.0641,20.0858,618200.0
2010-09-13 15:50:00,27.73,27.78,27.73,27.77,927900.0,20.0858,20.122,20.0858,20.1148,927900.0
2010-09-14 09:30:00,27.71,27.74,27.33,27.34,553200.0,20.0713,20.0931,19.7961,19.8033,553200.0
2010-09-14 09:40:00,27.33,27.4,27.24,27.37,482100.0,19.7961,19.8468,19.7309,19.825,482100.0
2010-09-14 09:50:00,27.36,27.43,27.34,27.4,126500.0,19.8178,19.8685,19.8033,19.8468,126500.0
2010-09-14 10:00:00,27.39,27.47,27.37,27.39,204000.0,19.8395,19.8975,19.825,19.8395,204000.0
2010-09-14 10:10:00,27.4,27.42,27.34,27.42,82500.0,19.8468,19.8613,19.8033,19.8613,82500.0
2010-09-14 10:20:00,27.42,27.53,27.4,27.49,289000.0,19.8613,19.9409,19.8468,19.912,289000.0
2010-09-14 10:30:00,27.49,27.54,27.45,27.52,120600.0,19.912,19.9482,19.883,19.9337,120600.0
2010-09-14 10:40:00,27.53,27.63,27.49,27.61,179400.0,19.9409,20.0134,19.912,19.9989,179400.0
2010-09-14 10:50:00,27.61,27.63,27.53,27.54,180200.0,19.9989,20.0134,19.9409,19.9482,180200.0
2010-09-14 11:00:00,27.53,27.67,27.52,27.65,394500.0,19.9409,20.0423,19.9337,20.0279,394500.0
2010-09-14 11:10:00,27.64,27.75,27.62,27.71,161200.0,20.0206,20.1003,20.0061,20.0713,161200.0
2010-09-14 11:20:00,27.7,27.73,27.68,27.7,222700.0,20.0641,20.0858,20.0496,20.0641,222700.0
2010-09-14 11:30:00,27.69,27.74,27.69,27.73,112500.0,20.0568,20.0931,20.0568,20.0858,112500.0
2010-09-14 11:40:00,27.73,27.77,27.71,27.75,107000.0,20.0858,20.1148,20.0713,20.1003,107000.0
2010-09-14 11:50:00,27.75,27.75,27.68,27.75,109100.0,20.1003,20.1003,20.0496,20.1003,109100.0
2010-09-14 12:00:00,27.75,27.79,27.7,27.71,157800.0,20.1003,20.1293,20.0641,20.0713,157800.0
2010-09-14 12:10:00,27.71,27.73,27.59,27.62,148500.0,20.0713,20.0858,19.9844,20.0061,148500.0
2010-09-14 12:20:00,27.63,27.68,27.6,27.6,87500.0,20.0134,20.0496,19.9916,19.9916,87500.0
2010-09-14 12:30:00,27.59,27.65,27.57,27.6,63200.0,19.9844,20.0279,19.9699,19.9916,63200.0
2010-09-14 12:40:00,27.6,27.62,27.53,27.54,92600.0,19.9916,20.0061,19.9409,19.9482,92600.0
2010-09-14 12:50:00,27.54,27.57,27.49,27.54,142700.0,19.9482,19.9699,19.912,19.9482,142700.0
2010-09-14 13:00:00,27.55,27.58,27.49,27.5,174600.0,19.9554,19.9772,19.912,19.9192,174600.0
2010-09-14 13:10:00,27.49,27.51,27.44,27.47,114200.0,19.912,19.9265,19.8757,19.8975,114200.0
2010-09-14 13:20:00,27.47,27.49,27.42,27.46,132500.0,19.8975,19.912,19.8613,19.8902,132500.0
2010-09-14 13:30:00,27.46,27.51,27.44,27.47,269700.0,19.8902,19.9265,19.8757,19.8975,269700.0
2010-09-14 13:40:00,27.48,27.48,27.38,27.41,63500.0,19.9047,19.9047,19.8323,19.854,63500.0
2010-09-14 13:50:00,27.41,27.45,27.33,27.38,165500.0,19.854,19.883,19.7961,19.8323,165500.0
2010-09-14 14:00:00,27.39,27.45,27.37,27.45,48800.0,19.8395,19.883,19.825,19.883,48800.0
2010-09-14 14:10:00,27.44,27.45,27.41,27.42,56800.0,19.8757,19.883,19.854,19.8613,56800.0
2010-09-14 14:20:00,27.42,27.45,27.39,27.4,154500.0,19.8613,19.883,19.8395,19.8468,154500.0
2010-09-14 14:30:00,27.4,27.51,27.39,27.51,87200.0,19.8468,19.9265,19.8395,19.9265,87200.0
2010-09-14 14:40:00,27.51,27.57,27.5,27.51,166300.0,19.9265,19.9699,19.9192,19.9265,166300.0
2010-09-14 14:50:00,27.51,27.61,27.51,27.56,126600.0,19.9265,19.9989,19.9265,19.9627,126600.0
2010-09-14 15:00:00,27.56,27.63,27.56,27.59,137300.0,19.9627,20.0134,19.9627,19.9844,137300.0
2010-09-14 15:10:00,27.6,27.6,27.54,27.57,127100.0,19.9916,19.9916,19.9482,19.9699,127100.0
2010-09-14 15:20:00,27.56,27.65,27.56,27.59,162600.0,19.9627,20.0279,19.9627,19.9844,162600.0
2010-09-14 15:30:00,27.6,27.7,27.59,27.68,247800.0,19.9916,20.0641,19.9844,20.0496,247800.0
2010-09-14 15:40:00,27.68,27.69,27.55,27.62,473400.0,20.0496,20.0568,19.9554,20.0061,473400.0
2010-09-14 15:50:00,27.61,27.61,27.52,27.52,637800.0,19.9989,19.9989,19.9337,19.9337,637800.0
2010-09-15 09:30:00,27.3,27.32,27.06,27.1,539900.0,19.7743,19.7888,19.6005,19.6295,539900.0
2010-09-15 09:40:00,27.11,27.14,27.03,27.1,395500.0,19.6367,19.6584,19.5788,19.6295,395500.0
2010-09-15 09:50:00,27.1,27.11,27.04,27.1,270000.0,19.6295,19.6367,19.586,19.6295,270000.0
2010-09-15 10:00:00,27.1,27.24,27.08,27.21,351000.0,19.6295,19.7309,19.615,19.7092,351000.0
2010-09-15 10:10:00,27.2,27.36,27.2,27.34,127600.0,19.7019,19.8178,19.7019,19.8033,127600.0
2010-09-15 10:20:00,27.34,27.34,27.26,27.3,337900.0,19.8033,19.8033,19.7454,19.7743,337900.0
2010-09-15 10:30:00,27.29,27.31,27.14,27.19,325400.0,19.7671,19.7816,19.6584,19.6947,325400.0
2010-09-15 10:40:00,27.19,27.27,27.18,27.24,292900.0,19.6947,19.7526,19.6874,19.7309,292900.0
2010-09-15 10:50:00,27.24,27.25,27.14,27.15,308900.0,19.7309,19.7381,19.6584,19.6657,308900.0
2010-09-15 11:00:00,27.16,27.16,26.94,26.94,455600.0,19.6729,19.6729,19.5136,19.5136,455600.0
2010-09-15 11:10:00,26.94,27.0,26.9,26.99,300100.0,19.5136,19.557,19.4846,19.5498,300100.0
2010-09-15 11:20:00,26.99,27.08,26.99,27.0,191300.0,19.5498,19.615,19.5498,19.557,191300.0
2010-09-15 11:30:00,27.0,27.0,26.88,26.96,366900.0,19.557,19.557,19.4701,19.5281,366900.0
2010-09-15 11:40:00,26.97,27.03,26.97,27.01,90100.0,19.5353,19.5788,19.5353,19.5643,90100.0
2010-09-15 11:50:00,27.01,27.1,26.97,27.04,192600.0,19.5643,19.6295,19.5353,19.586,192600.0
2010-09-15 12:00:00,27.04,27.14,27.03,27.08,231600.0,19.586,19.6584,19.5788,19.615,231600.0
2010-09-15 12:10:00,27.07,27.11,27.0,27.05,252800.0,19.6077,19.6367,19.557,19.5933,252800.0
2010-09-15 12:20:00,27.06,27.11,27.06,27.1,89200.0,19.6005,19.6367,19.6005,19.6295,89200.0
2010-09-15 12:30:00,27.1,27.13,27.08,27.13,144500.0,19.6295,19.6512,19.615,19.6512,144500.0
2010-09-15 12:40:00,27.13,27.14,27.08,27.09,61900.0,19.6512,19.6584,19.615,19.6222,61900.0
2010-09-15 12:50:00,27.1,27.1,27.02,27.03,120300.0,19.6295,19.6295,19.5715,19.5788,120300.0
2010-09-15 13:00:00,27.03,27.1,27.02,27.09,238100.0,19.5788,19.6295,19.5715,19.6222,238100.0
2010-09-15 13:10:00,27.1,27.19,27.07,27.19,196300.0,19.6295,19.6947,19.6077,19.6947,196300.0
2010-09-15 13:20:00,27.19,27.19,27.13,27.14,126400.0,19.6947,19.6947,19.6512,19.6584,126400.0
2010-09-15 13:30:00,27.14,27.15,27.12,27.13,107100.0,19.6584,19.6657,19.644,19.6512,107100.0
2010-09-15 13:40:00,27.13,27.17,27.13,27.13,117200.0,19.6512,19.6802,19.6512,19.6512,117200.0
2010-09-15 13:50:00,27.14,27.25,27.13,27.23,186400.0,19.6584,19.7381,19.6512,19.7236,186400.0
2010-09-15 14:00:00,27.24,27.25,27.2,27.22,131600.0,19.7309,19.7381,19.7019,19.7164,131600.0
2010-09-15 14:10:00,27.23,27.23,27.14,27.14,143500.0,19.7236,19.7236,19.6584,19.6584,143500.0
2010-09-15 14:20:00,27.13,27.16,27.09,27.1,190100.0,19.6512,19.6729,19.6222,19.6295,190100.0
2010-09-15 14:30:00,27.11,27.13,27.06,27.1,186400.0,19.6367,19.6512,19.6005,19.6295,186400.0
2010-09-15 14:40:00,27.11,27.12,27.06,27.08,134300.0,19.6367,19.644,19.6005,19.615,134300.0
2010-09-15 14:50:00,27.07,27.17,27.05,27.11,164300.0,19.6077,19.6802,19.5933,19.6367,164300.0
2010-09-15 15:00:00,27.11,27.16,27.11,27.15,114600.0,19.6367,19.6729,19.6367,19.6657,114600.0
2010-09-15 15:10:00,27.16,27.18,27.13,27.17,139000.0,19.6729,19.6874,19.6512,19.6802,139000.0
2010-09-15 15:20:00,27.17,27.29,27.14,27.23,282800.0,19.6802,19.7671,19.6584,19.7236,282800.0
2010-09-15 15:30:00,27.24,27.25,27.18,27.23,535200.0,19.7309,19.7381,19.6874,19.7236,535200.0
2010-09-15 15:40:00,27.23,27.23,27.16,27.23,333500.0,19.7236,19.7236,19.6729,19.7236,333500.0
2010-09-15 15:50:00,27.22,27.27,27.2,27.23,796300.0,19.7164,19.7526,19.7019,19.7236,796300.0
2010-09-16 09:30:00,27.08,27.09,26.92,26.99,546200.0,19.615,19.6222,19.4991,19.5498,546200.0
2010-09-16 09:40:00,26.99,27.0,26.88,26.89,356700.0,19.5498,19.557,19.4701,19.4774,356700.0
2010-09-16 09:50:00,26.89,26.93,26.86,26.91,435200.0,19.4774,19.5063,19.4556,19.4919,435200.0
2010-09-16 10:00:00,26.91,26.91,26.81,26.88,789100.0,19.4919,19.4919,19.4194,19.4701,789100.0
2010-09-16 10:10:00,26.88,26.9,26.8,26.82,243200.0,19.4701,19.4846,19.4122,19.4267,243200.0
2010-09-16 10:20:00,26.82,26.9,26.81,26.83,174600.0,19.4267,19.4846,19.4194,19.4339,174600.0
2010-09-16 10:30:00,26.82,26.84,26.78,26.78,337200.0,19.4267,19.4411,19.3977,19.3977,337200.0
2010-09-16 10:40:00,26.78,26.86,26.77,26.86,302700.0,19.3977,19.4556,19.3904,19.4556,302700.0
2010-09-16 10:50:00,26.85,26.86,26.8,26.8,257900.0,19.4484,19.4556,19.4122,19.4122,257900.0
2010-09-16 11:00:00,26.8,26.91,26.78,26.91,299400.0,19.4122,19.4919,19.3977,19.4919,299400.0
2010-09-16 11:10:00,26.91,26.95,26.89,26.91,258200.0,19.4919,19.5208,19.4774,19.4919,258200.0
2010-09-16 11:20:00,26.91,26.94,26.88,26.9,244700.0,19.4919,19.5136,19.4701,19.4846,244700.0
2010-09-16 11:30:00,26.89,26.91,26.82,26.9,252500.0,19.4774,19.4919,19.4267,19.4846,252500.0
2010-09-16 11:40:00,26.91,26.93,26.84,26.89,330900.0,19.4919,19.5063,19.4411,19.4774,330900.0
2010-09-16 11:50:00,26.89,26.92,26.83,26.89,159300.0,19.4774,19.4991,19.4339,19.4774,159300.0
2010-09-16 12:00:00,26.9,26.9,26.85,26.85,82200.0,19.4846,19.4846,19.4484,19.4484,82200.0
2010-09-16 12:10:00,26.86,26.86,26.81,26.83,69200.0,19.4556,19.4556,19.4194,19.4339,69200.0
2010-09-16 12:20:00,26.84,26.84,26.75,26.75,166400.0,19.4411,19.4411,19.376,19.376,166400.0
2010-09-16 12:30:00,26.76,26.81,26.75,26.78,190500.0,19.3832,19.4194,19.376,19.3977,190500.0
2010-09-16 12:40:00,26.79,26.83,26.76,26.78,217700.0,19.4049,19.4339,19.3832,19.3977,217700.0
2010-09-16 12:50:00,26.79,26.83,26.78,26.82,67200.0,19.4049,19.4339,19.3977,19.4267,67200.0
2010-09-16 13:00:00,26.82,26.82,26.78,26.79,73600.0,19.4267,19.4267,19.3977,19.4049,73600.0
2010-09-16 13:10:00,26.8,26.81,26.75,26.77,102600.0,19.4122,19.4194,19.376,19.3904,102600.0
2010-09-16 13:20:00,26.77,26.82,26.75,26.82,63900.0,19.3904,19.4267,19.376,19.4267,63900.0
2010-09-16 13:30:00,26.81,26.82,26.76,26.77,54900.0,19.4194,19.4267,19.3832,19.3904,54900.0
2010-09-16 13:40:00,26.76,26.77,26.71,26.74,247500.0,19.3832,19.3904,19.347,19.3687,247500.0
2010-09-16 13:50:00,26.74,26.76,26.72,26.75,105900.0,19.3687,19.3832,19.3542,19.376,105900.0
2010-09-16 14:00:00,26.74,26.81,26.74,26.79,131400.0,19.3687,19.4194,19.3687,19.4049,131400.0
2010-09-16 14:10:00,26.79,26.83,26.78,26.78,170400.0,19.4049,19.4339,19.3977,19.3977,170400.0
2010-09-16 14:20:00,26.78,26.84,26.78,26.83,93700.0,19.3977,19.4411,19.3977,19.4339,93700.0
2010-09-16 14:30:00,26.82,26.84,26.79,26.81,82700.0,19.4267,19.4411,19.4049,19.4194,82700.0
2010-09-16 14:40:00,26.82,26.86,26.81,26.81,110800.0,19.4267,19.4556,19.4194,19.4194,110800.0
2010-09-16 14:50:00,26.82,26.84,26.76,26.81,154900.0,19.4267,19.4411,19.3832,19.4194,154900.0
2010-09-16 15:00:00,26.81,26.84,26.77,26.82,211900.0,19.4194,19.4411,19.3904,19.4267,211900.0
2010-09-16 15:10:00,26.82,26.82,26.78,26.81,193800.0,19.4267,19.4267,19.3977,19.4194,193800.0
2010-09-16 15:20:00,26.8,26.81,26.74,26.78,464300.0,19.4122,19.4194,19.3687,19.3977,464300.0
2010-09-16 15:30:00,26.79,26.82,26.76,26.8,340500.0,19.4049,19.4267,19.3832,19.4122,340500.0
2010-09-16 15:40:00,26.8,26.81,26.78,26.8,370200.0,19.4122,19.4194,19.3977,19.4122,370200.0
2010-09-16 15:50:00,26.8,26.82,26.76,26.79,1017400.0,19.4122,19.4267,19.3832,19.4049,1017400.0
2010-09-17 09:30:00,26.96,27.0,26.87,26.89,2258200.0,19.5281,19.557,19.4629,19.4774,2258200.0
2010-09-17 09:40:00,26.89,26.91,26.79,26.81,340200.0,19.4774,19.4919,19.4049,19.4194,340200.0
2010-09-17 09:50:00,26.8,26.81,26.66,26.7,320700.0,19.4122,19.4194,19.3108,19.3397,320700.0
2010-09-17 10:00:00,26.69,26.7,26.56,26.6,260300.0,19.3325,19.3397,19.2383,19.2673,260300.0
2010-09-17 10:10:00,26.58,26.67,26.55,26.62,310100.0,19.2528,19.318,19.2311,19.2818,310100.0
2010-09-17 10:20:00,26.62,26.63,26.56,26.57,271400.0,19.2818,19.289,19.2383,19.2456,271400.0
2010-09-17 10:30:00,26.57,26.62,26.55,26.61,344300.0,19.2456,19.2818,19.2311,19.2746,344300.0
2010-09-17 10:40:00,26.61,26.71,26.59,26.65,268400.0,19.2746,19.347,19.2601,19.3035,268400.0
2010-09-17 10:50:00,26.64,26.64,26.54,26.54,256800.0,19.2963,19.2963,19.2238,19.2238,256800.0
2010-09-17 11:00:00,26.54,26.64,26.54,26.6,213100.0,19.2238,19.2963,19.2238,19.2673,213100.0
2010-09-17 11:10:00,26.6,26.62,26.59,26.6,120400.0,19.2673,19.2818,19.2601,19.2673,120400.0
2010-09-17 11:20:00,26.6,26.6,26.5,26.51,178600.0,19.2673,19.2673,19.1949,19.2021,178600.0
2010-09-17 11:30:00,26.52,26.53,26.4,26.42,219200.0,19.2094,19.2166,19.1224,19.1369,219200.0
2010-09-17 11:40:00,26.42,26.47,26.41,26.44,126500.0,19.1369,19.1731,19.1297,19.1514,126500.0
2010-09-17 11:50:00,26.44,26.52,26.43,26.47,107800.0,19.1514,19.2094,19.1442,19.1731,107800.0
2010-09-17 12:00:00,26.47,26.52,26.47,26.51,134500.0,19.1731,19.2094,19.1731,19.2021,134500.0
2010-09-17 12:10:00,26.5,26.52,26.48,26.5,99500.0,19.1949,19.2094,19.1804,19.1949,99500.0
2010-09-17 12:20:00,26.5,26.54,26.49,26.5,271500.0,19.1949,19.2238,19.1876,19.1949,271500.0
2010-09-17 12:30:00,26.5,26.53,26.47,26.51,123600.0,19.1949,19.2166,19.1731,19.2021,123600.0
2010-09-17 12:40:00,26.52,26.52,26.47,26.49,60200.0,19.2094,19.2094,19.1731,19.1876,60200.0
2010-09-17 12:50:00,26.49,26.52,26.44,26.46,94900.0,19.1876,19.2094,19.1514,19.1659,94900.0
2010-09-17 13:00:00,26.46,26.5,26.45,26.46,74200.0,19.1659,19.1949,19.1587,19.1659,74200.0
2010-09-17 13:10:00,26.46,26.49,26.45,26.46,69600.0,19.1659,19.1876,19.1587,19.1659,69600.0
2010-09-17 13:20:00,26.46,26.51,26.46,26.5,75800.0,19.1659,19.2021,19.1659,19.1949,75800.0
2010-09-17 13:30:00,26.5,26.52,26.49,26.49,122500.0,19.1949,19.2094,19.1876,19.1876,122500.0
2010-09-17 13:40:00,26.5,26.52,26.47,26.5,129900.0,19.1949,19.2094,19.1731,19.1949,129900.0
2010-09-17 13:50:00,26.5,26.54,26.49,26.51,122900.0,19.1949,19.2238,19.1876,19.2021,122900.0
2010-09-17 14:00:00,26.51,26.51,26.48,26.48,61500.0,19.2021,19.2021,19.1804,19.1804,61500.0
2010-09-17 14:10:00,26.48,26.51,26.48,26.5,144900.0,19.1804,19.2021,19.1804,19.1949,144900.0
2010-09-17 14:20:00,26.5,26.56,26.5,26.55,328500.0,19.1949,19.2383,19.1949,19.2311,328500.0
2010-09-17 14:30:00,26.55,26.57,26.53,26.55,323900.0,19.2311,19.2456,19.2166,19.2311,323900.0
2010-09-17 14:40:00,26.55,26.57,26.49,26.5,290800.0,19.2311,19.2456,19.1876,19.1949,290800.0
2010-09-17 14:50:00,26.5,26.53,26.49,26.53,106500.0,19.1949,19.2166,19.1876,19.2166,106500.0
2010-09-17 15:00:00,26.53,26.53,26.48,26.5,181300.0,19.2166,19.2166,19.1804,19.1949,181300.0
2010-09-17 15:10:00,26.5,26.51,26.45,26.5,157200.0,19.1949,19.2021,19.1587,19.1949,157200.0
2010-09-17 15:20:00,26.5,26.51,26.49,26.49,118700.0,19.1949,19.2021,19.1876,19.1876,118700.0
2010-09-17 15:30:00,26.49,26.53,26.48,26.49,339300.0,19.1876,19.2166,19.1804,19.1876,339300.0
2010-09-17 15:40:00,26.5,26.51,26.47,26.5,458600.0,19.1949,19.2021,19.1731,19.1949,458600.0
2010-09-17 15:50:00,26.5,26.51,26.46,26.48,798000.0,19.1949,19.2021,19.1659,19.1804,798000.0
2010-09-20 09:30:00,26.53,26.55,26.22,26.26,607200.0,19.2166,19.2311,18.9921,19.021,607200.0
2010-09-20 09:40:00,26.26,26.36,26.18,26.23,450400.0,19.021,19.0935,18.9631,18.9993,450400.0
2010-09-20 09:50:00,26.23,26.36,26.23,26.33,321900.0,18.9993,19.0935,18.9993,19.0717,321900.0
2010-09-20 10:00:00,26.33,26.48,26.3,26.38,544500.0,19.0717,19.1804,19.05,19.108,544500.0
2010-09-20 10:10:00,26.38,26.42,26.32,26.39,317200.0,19.108,19.1369,19.0645,19.1152,317200.0
2010-09-20 10:20:00,26.38,26.45,26.37,26.39,474900.0,19.108,19.1587,19.1007,19.1152,474900.0
2010-09-20 10:30:00,26.39,26.52,26.38,26.51,304400.0,19.1152,19.2094,19.108,19.2021,304400.0
2010-09-20 10:40:00,26.51,26.57,26.48,26.57,341700.0,19.2021,19.2456,19.1804,19.2456,341700.0
2010-09-20 10:50:00,26.56,26.61,26.51,26.57,342700.0,19.2383,19.2746,19.2021,19.2456,342700.0
2010-09-20 11:00:00,26.57,26.58,26.49,26.5,292200.0,19.2456,19.2528,19.1876,19.1949,292200.0
2010-09-20 11:10:00,26.5,26.52,26.49,26.51,186300.0,19.1949,19.2094,19.1876,19.2021,186300.0
2010-09-20 11:20:00,26.52,26.52,26.48,26.51,287100.0,19.2094,19.2094,19.1804,19.2021,287100.0
2010-09-20 11:30:00,26.52,26.55,26.5,26.51,275000.0,19.2094,19.2311,19.1949,19.2021,275000.0
2010-09-20 11:40:00,26.52,26.52,26.48,26.48,180600.0,19.2094,19.2094,19.1804,19.1804,180600.0
2010-09-20 11:50:00,26.48,26.51,26.48,26.51,198100.0,19.1804,19.2021,19.1804,19.2021,198100.0
2010-09-20 12:00:00,26.51,26.52,26.49,26.5,241300.0,19.2021,19.2094,19.1876,19.1949,241300.0
2010-09-20 12:10:00,26.5,26.52,26.47,26.5,189900.0,19.1949,19.2094,19.1731,19.1949,189900.0
2010-09-20 12:20:00,26.49,26.5,26.43,26.43,134300.0,19.1876,19.1949,19.1442,19.1442,134300.0
2010-09-20 12:30:00,26.44,26.46,26.4,26.42,129100.0,19.1514,19.1659,19.1224,19.1369,129100.0
2010-09-20 12:40:00,26.42,26.49,26.42,26.49,199200.0,19.1369,19.1876,19.1369,19.1876,199200.0
2010-09-20 12:50:00,26.48,26.49,26.44,26.45,196000.0,19.1804,19.1876,19.1514,19.1587,196000.0
2010-09-20 13:00:00,26.47,26.5,26.44,26.47,139200.0,19.1731,19.1949,19.1514,19.1731,139200.0
2010-09-20 13:10:00,26.47,26.48,26.42,26.46,163500.0,19.1731,19.1804,19.1369,19.1659,163500.0
2010-09-20 13:20:00,26.46,26.5,26.45,26.5,203000.0,19.1659,19.1949,19.1587,19.1949,203000.0
2010-09-20 13:30:00,26.5,26.63,26.48,26.62,438800.0,19.1949,19.289,19.1804,19.2818,438800.0
2010-09-20 13:40:00,26.62,26.64,26.55,26.57,336200.0,19.2818,19.2963,19.2311,19.2456,336200.0
2010-09-20 13:50:00,26.56,26.59,26.55,26.56,237900.0,19.2383,19.2601,19.2311,19.2383,237900.0
2010-09-20 14:00:00,26.56,26.59,26.55,26.59,152000.0,19.2383,19.2601,19.2311,19.2601,152000.0
2010-09-20 14:10:00,26.58,26.62,26.57,26.62,292600.0,19.2528,19.2818,19.2456,19.2818,292600.0
2010-09-20 14:20:00,26.62,26.71,26.61,26.69,538400.0,19.2818,19.347,19.2746,19.3325,538400.0
2010-09-20 14:30:00,26.69,26.77,26.69,26.75,447700.0,19.3325,19.3904,19.3325,19.376,447700.0
2010-09-20 14:40:00,26.75,26.8,26.74,26.79,336900.0,19.376,19.4122,19.3687,19.4049,336900.0
2010-09-20 14:50:00,26.79,26.87,26.79,26.86,392900.0,19.4049,19.4629,19.4049,19.4556,392900.0
2010-09-20 15:00:00,26.85,26.89,26.82,26.84,175700.0,19.4484,19.4774,19.4267,19.4411,175700.0
2010-09-20 15:10:00,26.83,26.9,26.81,26.88,374300.0,19.4339,19.4846,19.4194,19.4701,374300.0
2010-09-20 15:20:00,26.89,26.91,26.87,26.87,325200.0,19.4774,19.4919,19.4629,19.4629,325200.0
2010-09-20 15:30:00,26.87,26.9,26.84,26.88,602900.0,19.4629,19.4846,19.4411,19.4701,602900.0
2010-09-20 15:40:00,26.88,26.92,26.85,26.91,667400.0,19.4701,19.4991,19.4484,19.4919,667400.0
2010-09-20 15:50:00,26.92,26.94,26.81,26.84,1496400.0,19.4991,19.5136,19.4194,19.4411,1496400.0
2010-09-21 09:30:00,26.88,27.02,26.86,27.02,403900.0,19.4701,19.5715,19.4556,19.5715,403900.0
2010-09-21 09:40:00,27.02,27.05,26.95,26.96,288900.0,19.5715,19.5933,19.5208,19.5281,288900.0
2010-09-21 09:50:00,26.97,26.99,26.91,26.95,167700.0,19.5353,19.5498,19.4919,19.5208,167700.0
2010-09-21 10:00:00,26.95,27.02,26.93,26.93,476700.0,19.5208,19.5715,19.5063,19.5063,476700.0
2010-09-21 10:10:00,26.93,26.95,26.9,26.93,433300.0,19.5063,19.5208,19.4846,19.5063,433300.0
2010-09-21 10:20:00,26.92,26.93,26.8,26.82,323600.0,19.4991,19.5063,19.4122,19.4267,323600.0
2010-09-21 10:30:00,26.81,26.82,26.73,26.73,325200.0,19.4194,19.4267,19.3615,19.3615,325200.0
2010-09-21 10:40:00,26.74,26.75,26.68,26.7,271700.0,19.3687,19.376,19.3253,19.3397,271700.0
2010-09-21 10:50:00,26.7,26.71,26.62,26.67,299700.0,19.3397,19.347,19.2818,19.318,299700.0
2010-09-21 11:00:00,26.67,26.7,26.62,26.67,282500.0,19.318,19.3397,19.2818,19.318,282500.0
2010-09-21 11:10:00,26.67,26.71,26.58,26.58,151500.0,19.318,19.347,19.2528,19.2528,151500.0
2010-09-21 11:20:00,26.58,26.59,26.45,26.47,378100.0,19.2528,19.2601,19.1587,19.1731,378100.0
2010-09-21 11:30:00,26.47,26.5,26.45,26.49,160700.0,19.1731,19.1949,19.1587,19.1876,160700.0
2010-09-21 11:40:00,26.5,26.53,26.49,26.5,109400.0,19.1949,19.2166,19.1876,19.1949,109400.0
2010-09-21 11:50:00,26.51,26.54,26.5,26.52,128400.0,19.2021,19.2238,19.1949,19.2094,128400.0
2010-09-21 12:00:00,26.52,26.54,26.45,26.46,276000.0,19.2094,19.2238,19.1587,19.1659,276000.0
2010-09-21 12:10:00,26.45,26.46,26.36,26.38,240900.0,19.1587,19.1659,19.0935,19.108,240900.0
2010-09-21 12:20:00,26.37,26.38,26.27,26.28,374500.0,19.1007,19.108,19.0283,19.0355,374500.0
2010-09-21 12:30:00,26.28,26.28,26.22,26.23,431400.0,19.0355,19.0355,18.9921,18.9993,431400.0
2010-09-21 12:40:00,26.23,26.29,26.22,26.27,190800.0,18.9993,19.0428,18.9921,19.0283,190800.0
2010-09-21 12:50:00,26.26,26.34,26.25,26.34,103000.0,19.021,19.079,19.0138,19.079,103000.0
2010-09-21 13:00:00,26.33,26.34,26.22,26.24,187100.0,19.0717,19.079,18.9921,19.0065,187100.0
2010-09-21 13:10:00,26.24,26.33,26.24,26.33,130700.0,19.0065,19.0717,19.0065,19.0717,130700.0
2010-09-21 13:20:00,26.33,26.33,26.27,26.28,110000.0,19.0717,19.0717,19.0283,19.0355,110000.0
2010-09-21 13:30:00,26.28,26.28,26.23,26.25,143600.0,19.0355,19.0355,18.9993,19.0138,143600.0
2010-09-21 13:40:00,26.25,26.25,26.21,26.25,116200.0,19.0138,19.0138,18.9848,19.0138,116200.0
2010-09-21 13:50:00,26.25,26.29,26.24,26.28,180000.0,19.0138,19.0428,19.0065,19.0355,180000.0
2010-09-21 14:00:00,26.28,26.29,26.22,26.27,255800.0,19.0355,19.0428,18.9921,19.0283,255800.0
2010-09-21 14:10:00,26.25,26.46,26.23,26.43,567400.0,19.0138,19.1659,18.9993,19.1442,567400.0
2010-09-21 14:20:00,26.44,26.45,26.34,26.4,505300.0,19.1514,19.1587,19.079,19.1224,505300.0
2010-09-21 14:30:00,26.39,26.54,26.34,26.54,496500.0,19.1152,19.2238,19.079,19.2238,496500.0
2010-09-21 14:40:00,26.54,26.55,26.41,26.45,362300.0,19.2238,19.2311,19.1297,19.1587,362300.0
2010-09-21 14:50:00,26.45,26.45,26.25,26.29,520800.0,19.1587,19.1587,19.0138,19.0428,520800.0
2010-09-21 15:00:00,26.3,26.32,26.23,26.31,374000.0,19.05,19.0645,18.9993,19.0573,374000.0
2010-09-21 15:10:00,26.31,26.32,26.17,26.27,667700.0,19.0573,19.0645,18.9558,19.0283,667700.0
2010-09-21 15:20:00,26.27,26.27,26.09,26.16,614800.0,19.0283,19.0283,18.8979,18.9486,614800.0
2010-09-21 15:30:00,26.17,26.17,26.01,26.12,1144400.0,18.9558,18.9558,18.84,18.9196,1144400.0
2010-09-21 15:40:00,26.11,26.2,26.09,26.11,720100.0,18.9124,18.9776,18.8979,18.9124,720100.0
2010-09-21 15:50:00,26.11,26.17,26.05,26.08,2085200.0,18.9124,18.9558,18.8689,18.8907,2085200.0
2010-09-22 09:30:00,25.78,25.97,25.7,25.86,1219400.0,18.6734,18.811,18.6154,18.7313,1219400.0
2010-09-22 09:40:00,25.86,26.01,25.84,25.93,666000.0,18.7313,18.84,18.7168,18.782,666000.0
2010-09-22 09:50:00,25.94,25.97,25.86,25.94,584000.0,18.7892,18.811,18.7313,18.7892,584000.0
2010-09-22 10:00:00,25.94,25.96,25.72,25.79,995000.0,18.7892,18.8037,18.6299,18.6806,995000.0
2010-09-22 10:10:00,25.79,25.82,25.76,25.77,774800.0,18.6806,18.7023,18.6589,18.6661,774800.0
2010-09-22 10:20:00,25.77,25.8,25.57,25.58,1288500.0,18.6661,18.6878,18.5212,18.5285,1288500.0
2010-09-22 10:30:00,25.57,25.6,25.5,25.53,835900.0,18.5212,18.543,18.4705,18.4923,835900.0
2010-09-22 10:40:00,25.52,25.55,25.5,25.51,590900.0,18.485,18.5068,18.4705,18.4778,590900.0
2010-09-22 10:50:00,25.51,25.62,25.49,25.6,477200.0,18.4778,18.5575,18.4633,18.543,477200.0
2010-09-22 11:00:00,25.6,25.64,25.45,25.5,393200.0,18.543,18.5719,18.4343,18.4705,393200.0
2010-09-22 11:10:00,25.5,25.52,25.43,25.49,414600.0,18.4705,18.485,18.4198,18.4633,414600.0
2010-09-22 11:20:00,25.49,25.5,25.4,25.42,299600.0,18.4633,18.4705,18.3981,18.4126,299600.0
2010-09-22 11:30:00,25.42,25.43,25.31,25.43,477100.0,18.4126,18.4198,18.3329,18.4198,477100.0
2010-09-22 11:40:00,25.42,25.44,25.4,25.4,119900.0,18.4126,18.4271,18.3981,18.3981,119900.0
2010-09-22 11:50:00,25.41,25.48,25.38,25.47,177000.0,18.4053,18.4561,18.3836,18.4488,177000.0
2010-09-22 12:00:00,25.47,25.5,25.42,25.49,206700.0,18.4488,18.4705,18.4126,18.4633,206700.0
2010-09-22 12:10:00,25.49,25.5,25.46,25.47,260500.0,18.4633,18.4705,18.4416,18.4488,260500.0
2010-09-22 12:20:00,25.46,25.48,25.38,25.39,248100.0,18.4416,18.4561,18.3836,18.3909,248100.0
2010-09-22 12:30:00,25.4,25.4,25.28,25.29,411400.0,18.3981,18.3981,18.3112,18.3184,411400.0
2010-09-22 12:40:00,25.29,25.34,25.29,25.31,164800.0,18.3184,18.3546,18.3184,18.3329,164800.0
2010-09-22 12:50:00,25.32,25.32,25.24,25.24,349800.0,18.3402,18.3402,18.2822,18.2822,349800.0
2010-09-22 13:00:00,25.24,25.25,25.11,25.12,781300.0,18.2822,18.2895,18.188,18.1953,781300.0
2010-09-22 13:10:00,25.12,25.15,25.11,25.15,526400.0,18.1953,18.217,18.188,18.217,526400.0
2010-09-22 13:20:00,25.15,25.2,25.15,25.18,319600.0,18.217,18.2532,18.217,18.2388,319600.0
2010-09-22 13:30:00,25.18,25.23,25.18,25.2,264300.0,18.2388,18.275,18.2388,18.2532,264300.0
2010-09-22 13:40:00,25.21,25.23,25.18,25.21,369000.0,18.2605,18.275,18.2388,18.2605,369000.0
2010-09-22 13:50:00,25.2,25.28,25.2,25.23,194900.0,18.2532,18.3112,18.2532,18.275,194900.0
2010-09-22 14:00:00,25.24,25.24,25.14,25.18,582500.0,18.2822,18.2822,18.2098,18.2388,582500.0
2010-09-22 14:10:00,25.17,25.19,25.1,25.17,556400.0,18.2315,18.246,18.1808,18.2315,556400.0
2010-09-22 14:20:00,25.17,25.18,25.14,25.16,304200.0,18.2315,18.2388,18.2098,18.2243,304200.0
2010-09-22 14:30:00,25.16,25.34,25.15,25.29,510500.0,18.2243,18.3546,18.217,18.3184,510500.0
2010-09-22 14:40:00,25.3,25.35,25.24,25.26,327700.0,18.3257,18.3619,18.2822,18.2967,327700.0
2010-09-22 14:50:00,25.26,25.26,25.16,25.18,450500.0,18.2967,18.2967,18.2243,18.2388,450500.0
2010-09-22 15:00:00,25.18,25.19,25.07,25.09,546600.0,18.2388,18.246,18.1591,18.1736,546600.0
2010-09-22 15:10:00,25.08,25.11,24.94,24.94,1140200.0,18.1663,18.188,18.0649,18.0649,1140200.0
2010-09-22 15:20:00,24.94,25.0,24.88,24.98,1223700.0,18.0649,18.1084,18.0215,18.0939,1223700.0
2010-09-22 15:30:00,24.98,25.01,24.92,24.98,1172400.0,18.0939,18.1156,18.0504,18.0939,1172400.0
2010-09-22 15:40:00,24.97,25.01,24.93,24.95,1461600.0,18.0866,18.1156,18.0577,18.0722,1461600.0
2010-09-22 15:50:00,24.94,25.03,24.85,24.96,3261800.0,18.0649,18.1301,17.9997,18.0794,3261800.0
2010-09-23 09:30:00,24.78,24.84,24.7,24.83,643600.0,17.949,17.9925,17.8911,17.9852,643600.0
2010-09-23 09:40:00,24.83,24.95,24.82,24.89,1036400.0,17.9852,18.0722,17.978,18.0287,1036400.0
2010-09-23 09:50:00,24.88,24.92,24.75,24.79,973000.0,18.0215,18.0504,17.9273,17.9563,973000.0
2010-09-23 10:00:00,24.79,24.91,24.79,24.85,650000.0,17.9563,18.0432,17.9563,17.9997,650000.0
2010-09-23 10:10:00,24.85,24.9,24.77,24.83,556800.0,17.9997,18.0359,17.9418,17.9852,556800.0
2010-09-23 10:20:00,24.84,24.9,24.83,24.89,472900.0,17.9925,18.0359,17.9852,18.0287,472900.0
2010-09-23 10:30:00,24.89,25.01,24.89,24.95,671300.0,18.0287,18.1156,18.0287,18.0722,671300.0
2010-09-23 10:40:00,24.95,25.14,24.95,25.11,375900.0,18.0722,18.2098,18.0722,18.188,375900.0
2010-09-23 10:50:00,25.11,25.12,25.0,25.01,454900.0,18.188,18.1953,18.1084,18.1156,454900.0
2010-09-23 11:00:00,25.01,25.18,25.0,25.17,286400.0,18.1156,18.2388,18.1084,18.2315,286400.0
2010-09-23 11:10:00,25.18,25.2,25.13,25.18,300700.0,18.2388,18.2532,18.2025,18.2388,300700.0
2010-09-23 11:20:00,25.18,25.19,25.12,25.18,193900.0,18.2388,18.246,18.1953,18.2388,193900.0
2010-09-23 11:30:00,25.18,25.33,25.18,25.33,529000.0,18.2388,18.3474,18.2388,18.3474,529000.0
2010-09-23 11:40:00,25.32,25.33,25.26,25.26,258000.0,18.3402,18.3474,18.2967,18.2967,258000.0
2010-09-23 11:50:00,25.26,25.26,25.17,25.18,271400.0,18.2967,18.2967,18.2315,18.2388,271400.0
2010-09-23 12:00:00,25.17,25.17,25.09,25.13,313500.0,18.2315,18.2315,18.1736,18.2025,313500.0
2010-09-23 12:10:00,25.13,25.15,25.01,25.03,326300.0,18.2025,18.217,18.1156,18.1301,326300.0
2010-09-23 12:20:00,25.03,25.06,25.0,25.0,218900.0,18.1301,18.1518,18.1084,18.1084,218900.0
2010-09-23 12:30:00,25.0,25.01,24.93,24.93,212900.0,18.1084,18.1156,18.0577,18.0577,212900.0
2010-09-23 12:40:00,24.94,24.97,24.91,24.95,220900.0,18.0649,18.0866,18.0432,18.0722,220900.0
2010-09-23 12:50:00,24.96,25.01,24.95,24.98,157200.0,18.0794,18.1156,18.0722,18.0939,157200.0
2010-09-23 13:00:00,24.98,25.03,24.97,24.99,212700.0,18.0939,18.1301,18.0866,18.1011,212700.0
2010-09-23 13:10:00,25.0,25.0,24.91,24.93,336100.0,18.1084,18.1084,18.0432,18.0577,336100.0
2010-09-23 13:20:00,24.92,24.96,24.92,24.96,160900.0,18.0504,18.0794,18.0504,18.0794,160900.0
2010-09-23 13:30:00,24.95,24.99,24.95,24.97,269000.0,18.0722,18.1011,18.0722,18.0866,269000.0
2010-09-23 13:40:00,24.96,24.97,24.9,24.95,303500.0,18.0794,18.0866,18.0359,18.0722,303500.0
2010-09-23 13:50:00,24.95,25.06,24.93,25.05,373700.0,18.0722,18.1518,18.0577,18.1446,373700.0
2010-09-23 14:00:00,25.04,25.16,25.03,25.1,342300.0,18.1373,18.2243,18.1301,18.1808,342300.0
2010-09-23 14:10:00,25.1,25.18,25.07,25.08,478700.0,18.1808,18.2388,18.1591,18.1663,478700.0
2010-09-23 14:20:00,25.09,25.1,25.05,25.07,249100.0,18.1736,18.1808,18.1446,18.1591,249100.0
2010-09-23 14:30:00,25.06,25.08,25.0,25.01,233700.0,18.1518,18.1663,18.1084,18.1156,233700.0
2010-09-23 14:40:00,25.01,25.02,24.91,24.92,380500.0,18.1156,18.1229,18.0432,18.0504,380500.0
2010-09-23 14:50:00,24.92,24.93,24.83,24.84,421800.0,18.0504,18.0577,17.9852,17.9925,421800.0
2010-09-23 15:00:00,24.85,24.91,24.84,24.86,328200.0,17.9997,18.0432,17.9925,18.007,328200.0
2010-09-23 15:10:00,24.85,24.87,24.82,24.85,243100.0,17.9997,18.0142,17.978,17.9997,243100.0
2010-09-23 15:20:00,24.85,24.88,24.77,24.77,391600.0,17.9997,18.0215,17.9418,17.9418,391600.0
2010-09-23 15:30:00,24.77,24.78,24.67,24.67,731800.0,17.9418,17.949,17.8693,17.8693,731800.0
2010-09-23 15:40:00,24.67,24.77,24.66,24.73,722900.0,17.8693,17.9418,17.8621,17.9128,722900.0
2010-09-23 15:50:00,24.72,24.78,24.71,24.75,1097400.0,17.9056,17.949,17.8983,17.9273,1097400.0
2010-09-24 09:30:00,25.01,25.23,24.75,25.11,1100000.0,18.1156,18.275,17.9273,18.188,1100000.0
2010-09-24 09:40:00,25.11,25.15,24.91,24.92,490600.0,18.188,18.217,18.0432,18.0504,490600.0
2010-09-24 09:50:00,24.92,25.07,24.91,25.05,327600.0,18.0504,18.1591,18.0432,18.1446,327600.0
2010-09-24 10:00:00,25.04,25.15,24.96,25.06,599000.0,18.1373,18.217,18.0794,18.1518,599000.0
2010-09-24 10:10:00,25.07,25.11,25.05,25.1,494100.0,18.1591,18.188,18.1446,18.1808,494100.0
2010-09-24 10:20:00,25.09,25.18,25.09,25.17,385300.0,18.1736,18.2388,18.1736,18.2315,385300.0
2010-09-24 10:30:00,25.17,25.19,25.08,25.16,264700.0,18.2315,18.246,18.1663,18.2243,264700.0
2010-09-24 10:40:00,25.16,25.2,25.09,25.13,400200.0,18.2243,18.2532,18.1736,18.2025,400200.0
2010-09-24 10:50:00,25.12,25.13,25.03,25.05,310700.0,18.1953,18.2025,18.1301,18.1446,310700.0
2010-09-24 11:00:00,25.06,25.08,25.01,25.07,517800.0,18.1518,18.1663,18.1156,18.1591,517800.0
2010-09-24 11:10:00,25.07,25.09,25.03,25.08,251500.0,18.1591,18.1736,18.1301,18.1663,251500.0
2010-09-24 11:20:00,25.09,25.1,25.0,25.01,303100.0,18.1736,18.1808,18.1084,18.1156,303100.0
2010-09-24 11:30:00,25.02,25.03,24.93,25.0,279700.0,18.1229,18.1301,18.0577,18.1084,279700.0
2010-09-24 11:40:00,25.01,25.01,24.94,24.98,119100.0,18.1156,18.1156,18.0649,18.0939,119100.0
2010-09-24 11:50:00,24.99,25.05,24.98,25.04,237500.0,18.1011,18.1446,18.0939,18.1373,237500.0
2010-09-24 12:00:00,25.04,25.04,24.99,25.0,187600.0,18.1373,18.1373,18.1011,18.1084,187600.0
2010-09-24 12:10:00,24.99,25.04,24.98,25.03,153100.0,18.1011,18.1373,18.0939,18.1301,153100.0
2010-09-24 12:20:00,25.03,25.05,24.99,25.04,172700.0,18.1301,18.1446,18.1011,18.1373,172700.0
2010-09-24 12:30:00,25.05,25.08,25.03,25.07,173400.0,18.1446,18.1663,18.1301,18.1591,173400.0
2010-09-24 12:40:00,25.07,25.11,25.04,25.06,219000.0,18.1591,18.188,18.1373,18.1518,219000.0
2010-09-24 12:50:00,25.05,25.06,24.98,24.99,129900.0,18.1446,18.1518,18.0939,18.1011,129900.0
2010-09-24 13:00:00,24.99,25.01,24.98,25.0,148100.0,18.1011,18.1156,18.0939,18.1084,148100.0
2010-09-24 13:10:00,25.01,25.01,24.97,24.98,137600.0,18.1156,18.1156,18.0866,18.0939,137600.0
2010-09-24 13:20:00,24.98,25.03,24.96,25.02,83000.0,18.0939,18.1301,18.0794,18.1229,83000.0
2010-09-24 13:30:00,25.03,25.07,25.0,25.02,202600.0,18.1301,18.1591,18.1084,18.1229,202600.0
2010-09-24 13:40:00,25.02,25.03,24.96,25.02,152900.0,18.1229,18.1301,18.0794,18.1229,152900.0
2010-09-24 13:50:00,25.01,25.07,25.01,25.05,229000.0,18.1156,18.1591,18.1156,18.1446,229000.0
2010-09-24 14:00:00,25.05,25.08,25.03,25.05,184900.0,18.1446,18.1663,18.1301,18.1446,184900.0
2010-09-24 14:10:00,25.05,25.08,25.04,25.06,203200.0,18.1446,18.1663,18.1373,18.1518,203200.0
2010-09-24 14:20:00,25.06,25.09,25.03,25.07,155100.0,18.1518,18.1736,18.1301,18.1591,155100.0
2010-09-24 14:30:00,25.07,25.1,25.06,25.09,190900.0,18.1591,18.1808,18.1518,18.1736,190900.0
2010-09-24 14:40:00,25.09,25.13,25.09,25.11,150000.0,18.1736,18.2025,18.1736,18.188,150000.0
2010-09-24 14:50:00,25.11,25.12,25.09,25.1,208100.0,18.188,18.1953,18.1736,18.1808,208100.0
2010-09-24 15:00:00,25.1,25.1,25.04,25.07,394500.0,18.1808,18.1808,18.1373,18.1591,394500.0
2010-09-24 15:10:00,25.07,25.11,25.04,25.06,269900.0,18.1591,18.188,18.1373,18.1518,269900.0
2010-09-24 15:20:00,25.06,25.07,25.04,25.05,206100.0,18.1518,18.1591,18.1373,18.1446,206100.0
2010-09-24 15:30:00,25.04,25.06,25.02,25.03,539500.0,18.1373,18.1518,18.1229,18.1301,539500.0
2010-09-24 15:40:00,25.04,25.11,25.03,25.05,1421500.0,18.1373,18.188,18.1301,18.1446,1421500.0
2010-09-24 15:50:00,25.05,25.16,25.04,25.15,1714000.0,18.1446,18.2243,18.1373,18.217,1714000.0
2010-09-27 09:30:00,25.1,25.15,24.92,24.94,843000.0,18.1808,18.217,18.0504,18.0649,843000.0
2010-09-27 09:40:00,24.95,24.96,24.81,24.94,837800.0,18.0722,18.0794,17.9707,18.0649,837800.0
2010-09-27 09:50:00,24.94,25.04,24.9,25.02,350300.0,18.0649,18.1373,18.0359,18.1229,350300.0
2010-09-27 10:00:00,25.02,25.1,25.01,25.08,403300.0,18.1229,18.1808,18.1156,18.1663,403300.0
2010-09-27 10:10:00,25.09,25.09,25.0,25.01,421400.0,18.1736,18.1736,18.1084,18.1156,421400.0
2010-09-27 10:20:00,25.01,25.12,25.0,25.12,252300.0,18.1156,18.1953,18.1084,18.1953,252300.0
2010-09-27 10:30:00,25.12,25.14,25.08,25.13,298600.0,18.1953,18.2098,18.1663,18.2025,298600.0
2010-09-27 10:40:00,25.13,25.15,25.1,25.1,219200.0,18.2025,18.217,18.1808,18.1808,219200.0
2010-09-27 10:50:00,25.11,25.12,25.06,25.11,325500.0,18.188,18.1953,18.1518,18.188,325500.0
2010-09-27 11:00:00,25.11,25.12,24.97,24.97,248800.0,18.188,18.1953,18.0866,18.0866,248800.0
2010-09-27 11:10:00,24.98,24.98,24.85,24.88,305100.0,18.0939,18.0939,17.9997,18.0215,305100.0
2010-09-27 11:20:00,24.88,24.93,24.85,24.86,171500.0,18.0215,18.0577,17.9997,18.007,171500.0
2010-09-27 11:30:00,24.87,24.88,24.84,24.84,301700.0,18.0142,18.0215,17.9925,17.9925,301700.0
2010-09-27 11:40:00,24.84,24.87,24.83,24.84,226400.0,17.9925,18.0142,17.9852,17.9925,226400.0
2010-09-27 11:50:00,24.84,24.93,24.83,24.9,342100.0,17.9925,18.0577,17.9852,18.0359,342100.0
2010-09-27 12:00:00,24.89,24.94,24.89,24.89,177500.0,18.0287,18.0649,18.0287,18.0287,177500.0
2010-09-27 12:10:00,24.89,24.95,24.88,24.94,140300.0,18.0287,18.0722,18.0215,18.0649,140300.0
2010-09-27 12:20:00,24.94,24.94,24.85,24.85,182900.0,18.0649,18.0649,17.9997,17.9997,182900.0
2010-09-27 12:30:00,24.84,24.85,24.83,24.84,178000.0,17.9925,17.9997,17.9852,17.9925,178000.0
2010-09-27 12:40:00,24.83,24.85,24.81,24.85,160500.0,17.9852,17.9997,17.9707,17.9997,160500.0
2010-09-27 12:50:00,24.86,24.86,24.83,24.84,101500.0,18.007,18.007,17.9852,17.9925,101500.0
2010-09-27 13:00:00,24.83,24.93,24.82,24.89,222100.0,17.9852,18.0577,17.978,18.0287,222100.0
2010-09-27 13:10:00,24.9,24.9,24.82,24.82,381000.0,18.0359,18.0359,17.978,17.978,381000.0
2010-09-27 13:20:00,24.83,24.85,24.8,24.85,155300.0,17.9852,17.9997,17.9635,17.9997,155300.0
2010-09-27 13:30:00,24.84,24.86,24.81,24.85,281800.0,17.9925,18.007,17.9707,17.9997,281800.0
2010-09-27 13:40:00,24.85,24.98,24.84,24.96,488500.0,17.9997,18.0939,17.9925,18.0794,488500.0
2010-09-27 13:50:00,24.95,25.04,24.95,24.97,397000.0,18.0722,18.1373,18.0722,18.0866,397000.0
2010-09-27 14:00:00,24.97,25.03,24.97,25.01,222600.0,18.0866,18.1301,18.0866,18.1156,222600.0
2010-09-27 14:10:00,25.01,25.05,24.99,25.03,261100.0,18.1156,18.1446,18.1011,18.1301,261100.0
2010-09-27 14:20:00,25.04,25.09,25.03,25.09,167100.0,18.1373,18.1736,18.1301,18.1736,167100.0
2010-09-27 14:30:00,25.08,25.12,25.06,25.12,287600.0,18.1663,18.1953,18.1518,18.1953,287600.0
2010-09-27 14:40:00,25.12,25.18,25.12,25.17,313000.0,18.1953,18.2388,18.1953,18.2315,313000.0
2010-09-27 14:50:00,25.17,25.18,25.09,25.09,330300.0,18.2315,18.2388,18.1736,18.1736,330300.0
2010-09-27 15:00:00,25.09,25.12,25.09,25.1,292000.0,18.1736,18.1953,18.1736,18.1808,292000.0
2010-09-27 15:10:00,25.09,25.1,25.01,25.02,248400.0,18.1736,18.1808,18.1156,18.1229,248400.0
2010-09-27 15:20:00,25.01,25.02,24.98,24.98,213600.0,18.1156,18.1229,18.0939,18.0939,213600.0
2010-09-27 15:30:00,25.0,25.0,24.93,24.97,504100.0,18.1084,18.1084,18.0577,18.0866,504100.0
2010-09-27 15:40:00,24.97,24.97,24.9,24.91,598300.0,18.0866,18.0866,18.0359,18.0432,598300.0
2010-09-27 15:50:00,24.9,24.91,24.82,24.89,1214300.0,18.0359,18.0432,17.978,18.0287,1214300.0
2010-09-28 09:30:00,24.98,24.99,24.66,24.75,376900.0,18.0939,18.1011,17.8621,17.9273,376900.0
2010-09-28 09:40:00,24.75,24.78,24.63,24.66,659600.0,17.9273,17.949,17.8404,17.8621,659600.0
2010-09-28 09:50:00,24.65,24.67,24.61,24.64,638300.0,17.8549,17.8693,17.8259,17.8476,638300.0
2010-09-28 10:00:00,24.62,24.63,24.5,24.54,612200.0,17.8331,17.8404,17.7462,17.7752,612200.0
2010-09-28 10:10:00,24.54,24.56,24.51,24.52,387800.0,17.7752,17.7897,17.7534,17.7607,387800.0
2010-09-28 10:20:00,24.51,24.62,24.46,24.56,625900.0,17.7534,17.8331,17.7172,17.7897,625900.0
2010-09-28 10:30:00,24.56,24.63,24.53,24.59,422200.0,17.7897,17.8404,17.7679,17.8114,422200.0
2010-09-28 10:40:00,24.59,24.66,24.54,24.54,352700.0,17.8114,17.8621,17.7752,17.7752,352700.0
2010-09-28 10:50:00,24.55,24.56,24.52,24.54,223300.0,17.7824,17.7897,17.7607,17.7752,223300.0
2010-09-28 11:00:00,24.55,24.56,24.51,24.52,281200.0,17.7824,17.7897,17.7534,17.7607,281200.0
2010-09-28 11:10:00,24.52,24.53,24.48,24.52,287400.0,17.7607,17.7679,17.7317,17.7607,287400.0
2010-09-28 11:20:00,24.52,24.73,24.51,24.72,766000.0,17.7607,17.9128,17.7534,17.9056,766000.0
2010-09-28 11:30:00,24.72,24.82,24.7,24.74,671900.0,17.9056,17.978,17.8911,17.92,671900.0
2010-09-28 11:40:00,24.74,24.75,24.69,24.7,435900.0,17.92,17.9273,17.8838,17.8911,435900.0
2010-09-28 11:50:00,24.7,24.7,24.57,24.57,415000.0,17.8911,17.8911,17.7969,17.7969,415000.0
2010-09-28 12:00:00,24.58,24.62,24.52,24.58,315600.0,17.8042,17.8331,17.7607,17.8042,315600.0
2010-09-28 12:10:00,24.58,24.64,24.58,24.62,225600.0,17.8042,17.8476,17.8042,17.8331,225600.0
2010-09-28 12:20:00,24.61,24.67,24.57,24.57,289300.0,17.8259,17.8693,17.7969,17.7969,289300.0
2010-09-28 12:30:00,24.58,24.61,24.54,24.55,322700.0,17.8042,17.8259,17.7752,17.7824,322700.0
2010-09-28 12:40:00,24.55,24.6,24.53,24.56,173100.0,17.7824,17.8186,17.7679,17.7897,173100.0
2010-09-28 12:50:00,24.56,24.58,24.52,24.53,274800.0,17.7897,17.8042,17.7607,17.7679,274800.0
2010-09-28 13:00:00,24.53,24.54,24.5,24.5,290900.0,17.7679,17.7752,17.7462,17.7462,290900.0
2010-09-28 13:10:00,24.49,24.51,24.48,24.49,214700.0,17.739,17.7534,17.7317,17.739,214700.0
2010-09-28 13:20:00,24.49,24.5,24.48,24.5,104300.0,17.739,17.7462,17.7317,17.7462,104300.0
2010-09-28 13:30:00,24.5,24.6,24.5,24.58,442400.0,17.7462,17.8186,17.7462,17.8042,442400.0
2010-09-28 13:40:00,24.58,24.58,24.52,24.57,243800.0,17.8042,17.8042,17.7607,17.7969,243800.0
2010-09-28 13:50:00,24.57,24.68,24.57,24.65,384100.0,17.7969,17.8766,17.7969,17.8549,384100.0
2010-09-28 14:00:00,24.66,24.66,24.6,24.61,140500.0,17.8621,17.8621,17.8186,17.8259,140500.0
2010-09-28 14:10:00,24.62,24.64,24.59,24.6,218100.0,17.8331,17.8476,17.8114,17.8186,218100.0
2010-09-28 14:20:00,24.59,24.61,24.52,24.52,226200.0,17.8114,17.8259,17.7607,17.7607,226200.0
2010-09-28 14:30:00,24.52,24.52,24.46,24.47,508300.0,17.7607,17.7607,17.7172,17.7245,508300.0
2010-09-28 14:40:00,24.48,24.48,24.35,24.36,417200.0,17.7317,17.7317,17.6376,17.6448,417200.0
2010-09-28 14:50:00,24.36,24.48,24.35,24.47,605600.0,17.6448,17.7317,17.6376,17.7245,605600.0
2010-09-28 15:00:00,24.47,24.47,24.38,24.44,424500.0,17.7245,17.7245,17.6593,17.7027,424500.0
2010-09-28 15:10:00,24.44,24.51,24.41,24.49,453100.0,17.7027,17.7534,17.681,17.739,453100.0
2010-09-28 15:20:00,24.49,24.5,24.42,24.42,349400.0,17.739,17.7462,17.6883,17.6883,349400.0
2010-09-28 15:30:00,24.43,24.57,24.42,24.55,779000.0,17.6955,17.7969,17.6883,17.7824,779000.0
2010-09-28 15:40:00,24.55,24.58,24.48,24.53,1083100.0,17.7824,17.8042,17.7317,17.7679,1083100.0
2010-09-28 15:50:00,24.53,24.56,24.46,24.48,1852800.0,17.7679,17.7897,17.7172,17.7317,1852800.0
2010-09-29 09:30:00,24.41,24.43,24.22,24.27,653700.0,17.681,17.6955,17.5434,17.5796,653700.0
2010-09-29 09:40:00,24.27,24.4,24.25,24.26,812600.0,17.5796,17.6738,17.5651,17.5724,812600.0
2010-09-29 09:50:00,24.25,24.27,24.18,24.25,677400.0,17.5651,17.5796,17.5144,17.5651,677400.0
2010-09-29 10:00:00,24.25,24.32,24.24,24.3,1214900.0,17.5651,17.6158,17.5579,17.6013,1214900.0
2010-09-29 10:10:00,24.31,24.32,24.29,24.29,612100.0,17.6086,17.6158,17.5941,17.5941,612100.0
2010-09-29 10:20:00,24.29,24.32,24.28,24.31,623500.0,17.5941,17.6158,17.5869,17.6086,623500.0
2010-09-29 10:30:00,24.31,24.32,24.28,24.29,660100.0,17.6086,17.6158,17.5869,17.5941,660100.0
2010-09-29 10:40:00,24.29,24.32,24.25,24.3,529100.0,17.5941,17.6158,17.5651,17.6013,529100.0
2010-09-29 10:50:00,24.29,24.32,24.28,24.29,308900.0,17.5941,17.6158,17.5869,17.5941,308900.0
2010-09-29 11:00:00,24.29,24.4,24.28,24.36,608200.0,17.5941,17.6738,17.5869,17.6448,608200.0
2010-09-29 11:10:00,24.36,24.36,24.29,24.35,228100.0,17.6448,17.6448,17.5941,17.6376,228100.0
2010-09-29 11:20:00,24.35,24.4,24.34,24.36,522300.0,17.6376,17.6738,17.6303,17.6448,522300.0
2010-09-29 11:30:00,24.37,24.41,24.34,24.4,532000.0,17.652,17.681,17.6303,17.6738,532000.0
2010-09-29 11:40:00,24.4,24.59,24.39,24.55,538600.0,17.6738,17.8114,17.6665,17.7824,538600.0
2010-09-29 11:50:00,24.55,24.61,24.48,24.56,762600.0,17.7824,17.8259,17.7317,17.7897,762600.0
2010-09-29 12:00:00,24.56,24.59,24.5,24.54,230400.0,17.7897,17.8114,17.7462,17.7752,230400.0
2010-09-29 12:10:00,24.54,24.59,24.53,24.55,132600.0,17.7752,17.8114,17.7679,17.7824,132600.0
2010-09-29 12:20:00,24.56,24.59,24.54,24.56,142000.0,17.7897,17.8114,17.7752,17.7897,142000.0
2010-09-29 12:30:00,24.55,24.56,24.46,24.49,317700.0,17.7824,17.7897,17.7172,17.739,317700.0
2010-09-29 12:40:00,24.48,24.5,24.43,24.5,220600.0,17.7317,17.7462,17.6955,17.7462,220600.0
2010-09-29 12:50:00,24.49,24.52,24.49,24.51,119300.0,17.739,17.7607,17.739,17.7534,119300.0
2010-09-29 13:00:00,24.5,24.52,24.43,24.45,249700.0,17.7462,17.7607,17.6955,17.71,249700.0
2010-09-29 13:10:00,24.45,24.49,24.43,24.45,289200.0,17.71,17.739,17.6955,17.71,289200.0
2010-09-29 13:20:00,24.44,24.45,24.35,24.35,282300.0,17.7027,17.71,17.6376,17.6376,282300.0
2010-09-29 13:30:00,24.35,24.41,24.34,24.39,171200.0,17.6376,17.681,17.6303,17.6665,171200.0
2010-09-29 13:40:00,24.39,24.46,24.37,24.45,150400.0,17.6665,17.7172,17.652,17.71,150400.0
2010-09-29 13:50:00,24.46,24.52,24.44,24.49,337500.0,17.7172,17.7607,17.7027,17.739,337500.0
2010-09-29 14:00:00,24.49,24.51,24.47,24.49,205000.0,17.739,17.7534,17.7245,17.739,205000.0
2010-09-29 14:10:00,24.5,24.55,24.49,24.52,314800.0,17.7462,17.7824,17.739,17.7607,314800.0
2010-09-29 14:20:00,24.53,24.54,24.5,24.51,302200.0,17.7679,17.7752,17.7462,17.7534,302200.0
2010-09-29 14:30:00,24.51,24.54,24.51,24.53,248200.0,17.7534,17.7752,17.7534,17.7679,248200.0
2010-09-29 14:40:00,24.54,24.59,24.54,24.54,213500.0,17.7752,17.8114,17.7752,17.7752,213500.0
2010-09-29 14:50:00,24.53,24.55,24.51,24.54,150900.0,17.7679,17.7824,17.7534,17.7752,150900.0
2010-09-29 15:00:00,24.54,24.55,24.42,24.45,378900.0,17.7752,17.7824,17.6883,17.71,378900.0
2010-09-29 15:10:00,24.45,24.47,24.34,24.38,507500.0,17.71,17.7245,17.6303,17.6593,507500.0
2010-09-29 15:20:00,24.38,24.41,24.38,24.41,317200.0,17.6593,17.681,17.6593,17.681,317200.0
2010-09-29 15:30:00,24.41,24.47,24.37,24.47,562900.0,17.681,17.7245,17.652,17.7245,562900.0
2010-09-29 15:40:00,24.47,24.47,24.34,24.43,723500.0,17.7245,17.7245,17.6303,17.6955,723500.0
2010-09-29 15:50:00,24.44,24.5,24.42,24.49,1139600.0,17.7027,17.7462,17.6883,17.739,1139600.0
2010-09-30 09:30:00,24.67,24.73,24.56,24.66,917200.0,17.8693,17.9128,17.7897,17.8621,917200.0
2010-09-30 09:40:00,24.65,25.1,24.65,25.08,1822500.0,17.8549,18.1808,17.8549,18.1663,1822500.0
2010-09-30 09:50:00,25.08,25.2,24.97,24.98,940100.0,18.1663,18.2532,18.0866,18.0939,940100.0
2010-09-30 10:00:00,24.98,25.04,24.86,24.86,1049000.0,18.0939,18.1373,18.007,18.007,1049000.0
2010-09-30 10:10:00,24.87,25.08,24.8,25.03,748100.0,18.0142,18.1663,17.9635,18.1301,748100.0
2010-09-30 10:20:00,25.03,25.05,24.95,25.0,585600.0,18.1301,18.1446,18.0722,18.1084,585600.0
2010-09-30 10:30:00,25.0,25.16,25.0,25.15,758500.0,18.1084,18.2243,18.1084,18.217,758500.0
2010-09-30 10:40:00,25.14,25.2,25.1,25.12,340900.0,18.2098,18.2532,18.1808,18.1953,340900.0
2010-09-30 10:50:00,25.12,25.18,25.02,25.02,780400.0,18.1953,18.2388,18.1229,18.1229,780400.0
2010-09-30 11:00:00,25.02,25.07,24.94,25.01,685200.0,18.1229,18.1591,18.0649,18.1156,685200.0
2010-09-30 11:10:00,25.02,25.08,24.89,24.94,934600.0,18.1229,18.1663,18.0287,18.0649,934600.0
2010-09-30 11:20:00,24.94,24.95,24.79,24.89,574100.0,18.0649,18.0722,17.9563,18.0287,574100.0
2010-09-30 11:30:00,24.89,24.97,24.81,24.9,417200.0,18.0287,18.0866,17.9707,18.0359,417200.0
2010-09-30 11:40:00,24.89,24.95,24.89,24.94,244600.0,18.0287,18.0722,18.0287,18.0649,244600.0
2010-09-30 11:50:00,24.94,24.95,24.84,24.86,267000.0,18.0649,18.0722,17.9925,18.007,267000.0
2010-09-30 12:00:00,24.86,24.88,24.69,24.76,429600.0,18.007,18.0215,17.8838,17.9345,429600.0
2010-09-30 12:10:00,24.76,24.84,24.75,24.82,298400.0,17.9345,17.9925,17.9273,17.978,298400.0
2010-09-30 12:20:00,24.82,24.84,24.78,24.8,197700.0,17.978,17.9925,17.949,17.9635,197700.0
2010-09-30 12:30:00,24.8,24.93,24.79,24.92,312800.0,17.9635,18.0577,17.9563,18.0504,312800.0
2010-09-30 12:40:00,24.92,24.95,24.91,24.92,228000.0,18.0504,18.0722,18.0432,18.0504,228000.0
2010-09-30 12:50:00,24.92,24.95,24.91,24.92,176300.0,18.0504,18.0722,18.0432,18.0504,176300.0
2010-09-30 13:00:00,24.91,24.93,24.84,24.84,158300.0,18.0432,18.0577,17.9925,17.9925,158300.0
2010-09-30 13:10:00,24.84,24.85,24.8,24.82,269100.0,17.9925,17.9997,17.9635,17.978,269100.0
2010-09-30 13:20:00,24.83,24.84,24.78,24.84,147200.0,17.9852,17.9925,17.949,17.9925,147200.0
2010-09-30 13:30:00,24.83,24.83,24.76,24.76,128400.0,17.9852,17.9852,17.9345,17.9345,128400.0
2010-09-30 13:40:00,24.76,24.76,24.74,24.74,158700.0,17.9345,17.9345,17.92,17.92,158700.0
2010-09-30 13:50:00,24.74,24.78,24.73,24.78,195000.0,17.92,17.949,17.9128,17.949,195000.0
2010-09-30 14:00:00,24.77,24.85,24.77,24.81,293700.0,17.9418,17.9997,17.9418,17.9707,293700.0
2010-09-30 14:10:00,24.8,24.8,24.71,24.74,291400.0,17.9635,17.9635,17.8983,17.92,291400.0
2010-09-30 14:20:00,24.74,24.79,24.73,24.74,192400.0,17.92,17.9563,17.9128,17.92,192400.0
2010-09-30 14:30:00,24.74,24.78,24.71,24.76,351100.0,17.92,17.949,17.8983,17.9345,351100.0
2010-09-30 14:40:00,24.76,24.85,24.76,24.79,244500.0,17.9345,17.9997,17.9345,17.9563,244500.0
2010-09-30 14:50:00,24.8,24.81,24.74,24.75,295600.0,17.9635,17.9707,17.92,17.9273,295600.0
2010-09-30 15:00:00,24.74,24.76,24.69,24.76,500600.0,17.92,17.9345,17.8838,17.9345,500600.0
2010-09-30 15:10:00,24.76,24.76,24.69,24.73,551400.0,17.9345,17.9345,17.8838,17.9128,551400.0
2010-09-30 15:20:00,24.73,24.8,24.71,24.79,488400.0,17.9128,17.9635,17.8983,17.9563,488400.0
2010-09-30 15:30:00,24.8,24.83,24.71,24.71,436500.0,17.9635,17.9852,17.8983,17.8983,436500.0
2010-09-30 15:40:00,24.71,24.73,24.65,24.69,570400.0,17.8983,17.9128,17.8549,17.8838,570400.0
2010-09-30 15:50:00,24.69,24.75,24.64,24.65,1229500.0,17.8838,17.9273,17.8476,17.8549,1229500.0
2010-10-01 09:30:00,24.93,24.97,24.82,24.85,487600.0,18.0577,18.0866,17.978,17.9997,487600.0
2010-10-01 09:40:00,24.85,24.89,24.84,24.88,661300.0,17.9997,18.0287,17.9925,18.0215,661300.0
2010-10-01 09:50:00,24.88,24.97,24.85,24.91,460300.0,18.0215,18.0866,17.9997,18.0432,460300.0
2010-10-01 10:00:00,24.9,25.02,24.87,24.93,902200.0,18.0359,18.1229,18.0142,18.0577,902200.0
2010-10-01 10:10:00,24.93,25.04,24.93,24.97,380900.0,18.0577,18.1373,18.0577,18.0866,380900.0
2010-10-01 10:20:00,24.97,24.98,24.74,24.81,425200.0,18.0866,18.0939,17.92,17.9707,425200.0
2010-10-01 10:30:00,24.81,24.83,24.69,24.7,552100.0,17.9707,17.9852,17.8838,17.8911,552100.0
2010-10-01 10:40:00,24.69,24.84,24.68,24.83,390600.0,17.8838,17.9925,17.8766,17.9852,390600.0
2010-10-01 10:50:00,24.82,24.88,24.75,24.85,294700.0,17.978,18.0215,17.9273,17.9997,294700.0
2010-10-01 11:00:00,24.85,24.87,24.76,24.83,218700.0,17.9997,18.0142,17.9345,17.9852,218700.0
2010-10-01 11:10:00,24.83,24.83,24.76,24.8,209300.0,17.9852,17.9852,17.9345,17.9635,209300.0
2010-10-01 11:20:00,24.8,24.81,24.75,24.78,217600.0,17.9635,17.9707,17.9273,17.949,217600.0
2010-10-01 11:30:00,24.78,24.82,24.75,24.79,239500.0,17.949,17.978,17.9273,17.9563,239500.0
2010-10-01 11:40:00,24.79,24.88,24.79,24.88,256500.0,17.9563,18.0215,17.9563,18.0215,256500.0
2010-10-01 11:50:00,24.87,24.88,24.83,24.86,152500.0,18.0142,18.0215,17.9852,18.007,152500.0
2010-10-01 12:00:00,24.86,24.92,24.85,24.9,339900.0,18.007,18.0504,17.9997,18.0359,339900.0
2010-10-01 12:10:00,24.9,24.91,24.83,24.87,276800.0,18.0359,18.0432,17.9852,18.0142,276800.0
2010-10-01 12:20:00,24.87,24.88,24.82,24.83,108200.0,18.0142,18.0215,17.978,17.9852,108200.0
2010-10-01 12:30:00,24.83,24.89,24.82,24.87,109800.0,17.9852,18.0287,17.978,18.0142,109800.0
2010-10-01 12:40:00,24.86,24.9,24.84,24.87,158400.0,18.007,18.0359,17.9925,18.0142,158400.0
2010-10-01 12:50:00,24.86,24.9,24.85,24.86,157200.0,18.007,18.0359,17.9997,18.007,157200.0
2010-10-01 13:00:00,24.85,25.0,24.85,24.99,385300.0,17.9997,18.1084,17.9997,18.1011,385300.0
2010-10-01 13:10:00,25.0,25.1,24.97,25.1,832500.0,18.1084,18.1808,18.0866,18.1808,832500.0
2010-10-01 13:20:00,25.09,25.16,25.09,25.13,547600.0,18.1736,18.2243,18.1736,18.2025,547600.0
2010-10-01 13:30:00,25.12,25.13,25.05,25.09,374200.0,18.1953,18.2025,18.1446,18.1736,374200.0
2010-10-01 13:40:00,25.08,25.09,25.0,25.02,397400.0,18.1663,18.1736,18.1084,18.1229,397400.0
2010-10-01 13:50:00,25.02,25.08,24.98,25.08,347700.0,18.1229,18.1663,18.0939,18.1663,347700.0
2010-10-01 14:00:00,25.08,25.11,25.05,25.05,445300.0,18.1663,18.188,18.1446,18.1446,445300.0
2010-10-01 14:10:00,25.06,25.1,25.05,25.08,276100.0,18.1518,18.1808,18.1446,18.1663,276100.0
2010-10-01 14:20:00,25.08,25.1,25.01,25.04,212200.0,18.1663,18.1808,18.1156,18.1373,212200.0
2010-10-01 14:30:00,25.05,25.09,25.03,25.07,265400.0,18.1446,18.1736,18.1301,18.1591,265400.0
2010-10-01 14:40:00,25.06,25.07,24.99,25.03,214600.0,18.1518,18.1591,18.1011,18.1301,214600.0
2010-10-01 14:50:00,25.02,25.08,25.02,25.08,160700.0,18.1229,18.1663,18.1229,18.1663,160700.0
2010-10-01 15:00:00,25.08,25.14,25.04,25.13,378600.0,18.1663,18.2098,18.1373,18.2025,378600.0
2010-10-01 15:10:00,25.12,25.18,25.12,25.18,564700.0,18.1953,18.2388,18.1953,18.2388,564700.0
2010-10-01 15:20:00,25.18,25.2,25.1,25.12,474800.0,18.2388,18.2532,18.1808,18.1953,474800.0
2010-10-01 15:30:00,25.12,25.13,25.09,25.1,414300.0,18.1953,18.2025,18.1736,18.1808,414300.0
2010-10-01 15:40:00,25.11,25.11,25.0,25.0,745700.0,18.188,18.188,18.1084,18.1084,745700.0
2010-10-01 15:50:00,25.0,25.02,24.98,25.01,1137800.0,18.1084,18.1229,18.0939,18.1156,1137800.0
2010-10-04 09:30:00,24.96,25.22,24.92,25.02,793300.0,18.0794,18.2677,18.0504,18.1229,793300.0
2010-10-04 09:40:00,25.02,25.04,24.85,24.85,973200.0,18.1229,18.1373,17.9997,17.9997,973200.0
2010-10-04 09:50:00,24.85,24.87,24.8,24.82,422000.0,17.9997,18.0142,17.9635,17.978,422000.0
2010-10-04 10:00:00,24.82,24.86,24.7,24.82,575100.0,17.978,18.007,17.8911,17.978,575100.0
2010-10-04 10:10:00,24.82,24.91,24.8,24.86,279200.0,17.978,18.0432,17.9635,18.007,279200.0
2010-10-04 10:20:00,24.86,24.9,24.83,24.85,193800.0,18.007,18.0359,17.9852,17.9997,193800.0
2010-10-04 10:30:00,24.85,24.95,24.79,24.8,424700.0,17.9997,18.0722,17.9563,17.9635,424700.0
2010-10-04 10:40:00,24.8,24.81,24.73,24.79,604300.0,17.9635,17.9707,17.9128,17.9563,604300.0
2010-10-04 10:50:00,24.79,24.81,24.74,24.74,211700.0,17.9563,17.9707,17.92,17.92,211700.0
2010-10-04 11:00:00,24.74,24.76,24.72,24.72,217300.0,17.92,17.9345,17.9056,17.9056,217300.0
2010-10-04 11:10:00,24.72,24.73,24.67,24.73,250800.0,17.9056,17.9128,17.8693,17.9128,250800.0
2010-10-04 11:20:00,24.73,24.76,24.68,24.74,171600.0,17.9128,17.9345,17.8766,17.92,171600.0
2010-10-04 11:30:00,24.73,24.77,24.68,24.76,137100.0,17.9128,17.9418,17.8766,17.9345,137100.0
2010-10-04 11:40:00,24.75,24.79,24.74,24.78,108800.0,17.9273,17.9563,17.92,17.949,108800.0
2010-10-04 11:50:00,24.78,24.79,24.66,24.67,278300.0,17.949,17.9563,17.8621,17.8693,278300.0
2010-10-04 12:00:00,24.66,24.67,24.55,24.57,479800.0,17.8621,17.8693,17.7824,17.7969,479800.0
2010-10-04 12:10:00,24.57,24.68,24.57,24.67,198400.0,17.7969,17.8766,17.7969,17.8693,198400.0
2010-10-04 12:20:00,24.67,24.69,24.63,24.63,180400.0,17.8693,17.8838,17.8404,17.8404,180400.0
2010-10-04 12:30:00,24.63,24.66,24.6,24.6,256900.0,17.8404,17.8621,17.8186,17.8186,256900.0
2010-10-04 12:40:00,24.6,24.67,24.6,24.67,196200.0,17.8186,17.8693,17.8186,17.8693,196200.0
2010-10-04 12:50:00,24.66,24.7,24.65,24.68,121600.0,17.8621,17.8911,17.8549,17.8766,121600.0
2010-10-04 13:00:00,24.68,24.73,24.67,24.73,216000.0,17.8766,17.9128,17.8693,17.9128,216000.0
2010-10-04 13:10:00,24.73,24.73,24.65,24.68,126500.0,17.9128,17.9128,17.8549,17.8766,126500.0
2010-10-04 13:20:00,24.67,24.73,24.66,24.68,157800.0,17.8693,17.9128,17.8621,17.8766,157800.0
2010-10-04 13:30:00,24.67,24.69,24.61,24.64,154400.0,17.8693,17.8838,17.8259,17.8476,154400.0
2010-10-04 13:40:00,24.65,24.71,24.65,24.68,115000.0,17.8549,17.8983,17.8549,17.8766,115000.0
2010-10-04 13:50:00,24.68,24.71,24.65,24.71,113800.0,17.8766,17.8983,17.8549,17.8983,113800.0
2010-10-04 14:00:00,24.7,24.72,24.64,24.65,177300.0,17.8911,17.9056,17.8476,17.8549,177300.0
2010-10-04 14:10:00,24.65,24.67,24.6,24.61,108500.0,17.8549,17.8693,17.8186,17.8259,108500.0
2010-10-04 14:20:00,24.61,24.67,24.6,24.67,222200.0,17.8259,17.8693,17.8186,17.8693,222200.0
2010-10-04 14:30:00,24.66,24.72,24.65,24.71,190500.0,17.8621,17.9056,17.8549,17.8983,190500.0
2010-10-04 14:40:00,24.71,24.74,24.69,24.7,129500.0,17.8983,17.92,17.8838,17.8911,129500.0
2010-10-04 14:50:00,24.7,24.72,24.67,24.7,138400.0,17.8911,17.9056,17.8693,17.8911,138400.0
2010-10-04 15:00:00,24.7,24.75,24.68,24.69,211200.0,17.8911,17.9273,17.8766,17.8838,211200.0
2010-10-04 15:10:00,24.69,24.74,24.65,24.7,281000.0,17.8838,17.92,17.8549,17.8911,281000.0
2010-10-04 15:20:00,24.7,24.76,24.68,24.75,296700.0,17.8911,17.9345,17.8766,17.9273,296700.0
2010-10-04 15:30:00,24.74,24.77,24.66,24.68,246500.0,17.92,17.9418,17.8621,17.8766,246500.0
2010-10-04 15:40:00,24.68,24.75,24.68,24.71,379800.0,17.8766,17.9273,17.8766,17.8983,379800.0
2010-10-04 15:50:00,24.71,24.73,24.66,24.73,722800.0,17.8983,17.9128,17.8621,17.9128,722800.0
2010-10-05 09:30:00,25.03,25.15,24.81,24.81,733800.0,18.1301,18.217,17.9707,17.9707,733800.0
2010-10-05 09:40:00,24.81,24.95,24.76,24.95,433800.0,17.9707,18.0722,17.9345,18.0722,433800.0
2010-10-05 09:50:00,24.94,25.04,24.9,25.04,225700.0,18.0649,18.1373,18.0359,18.1373,225700.0
2010-10-05 10:00:00,25.03,25.06,24.91,24.98,646600.0,18.1301,18.1518,18.0432,18.0939,646600.0
2010-10-05 10:10:00,24.98,25.03,24.95,24.95,237100.0,18.0939,18.1301,18.0722,18.0722,237100.0
2010-10-05 10:20:00,24.94,25.0,24.86,24.99,233800.0,18.0649,18.1084,18.007,18.1011,233800.0
2010-10-05 10:30:00,25.0,25.18,25.0,25.14,684100.0,18.1084,18.2388,18.1084,18.2098,684100.0
2010-10-05 10:40:00,25.14,25.22,25.13,25.19,710000.0,18.2098,18.2677,18.2025,18.246,710000.0
2010-10-05 10:50:00,25.19,25.21,25.1,25.1,316700.0,18.246,18.2605,18.1808,18.1808,316700.0
2010-10-05 11:00:00,25.11,25.18,25.1,25.12,549500.0,18.188,18.2388,18.1808,18.1953,549500.0
2010-10-05 11:10:00,25.12,25.26,25.1,25.24,937600.0,18.1953,18.2967,18.1808,18.2822,937600.0
2010-10-05 11:20:00,25.24,25.27,25.21,25.27,253600.0,18.2822,18.3039,18.2605,18.3039,253600.0
2010-10-05 11:30:00,25.27,25.43,25.26,25.43,480800.0,18.3039,18.4198,18.2967,18.4198,480800.0
2010-10-05 11:40:00,25.43,25.52,25.38,25.47,621100.0,18.4198,18.485,18.3836,18.4488,621100.0
2010-10-05 11:50:00,25.47,25.48,25.44,25.45,259900.0,18.4488,18.4561,18.4271,18.4343,259900.0
2010-10-05 12:00:00,25.44,25.57,25.43,25.52,405100.0,18.4271,18.5212,18.4198,18.485,405100.0
2010-10-05 12:10:00,25.51,25.57,25.5,25.55,225500.0,18.4778,18.5212,18.4705,18.5068,225500.0
2010-10-05 12:20:00,25.55,25.55,25.5,25.5,278000.0,18.5068,18.5068,18.4705,18.4705,278000.0
2010-10-05 12:30:00,25.5,25.54,25.46,25.54,199400.0,18.4705,18.4995,18.4416,18.4995,199400.0
2010-10-05 12:40:00,25.53,25.55,25.51,25.54,175000.0,18.4923,18.5068,18.4778,18.4995,175000.0
2010-10-05 12:50:00,25.54,25.58,25.5,25.58,146400.0,18.4995,18.5285,18.4705,18.5285,146400.0
2010-10-05 13:00:00,25.58,25.59,25.55,25.58,163600.0,18.5285,18.5357,18.5068,18.5285,163600.0
2010-10-05 13:10:00,25.58,25.6,25.54,25.54,134200.0,18.5285,18.543,18.4995,18.4995,134200.0
2010-10-05 13:20:00,25.53,25.6,25.53,25.6,187200.0,18.4923,18.543,18.4923,18.543,187200.0
2010-10-05 13:30:00,25.59,25.6,25.55,25.58,250400.0,18.5357,18.543,18.5068,18.5285,250400.0
2010-10-05 13:40:00,25.58,25.6,25.54,25.54,271400.0,18.5285,18.543,18.4995,18.4995,271400.0
2010-10-05 13:50:00,25.55,25.6,25.52,25.56,264600.0,18.5068,18.543,18.485,18.514,264600.0
2010-10-05 14:00:00,25.57,25.65,25.57,25.63,248500.0,18.5212,18.5792,18.5212,18.5647,248500.0
2010-10-05 14:10:00,25.63,25.64,25.59,25.62,110200.0,18.5647,18.5719,18.5357,18.5575,110200.0
2010-10-05 14:20:00,25.62,25.64,25.61,25.64,170800.0,18.5575,18.5719,18.5502,18.5719,170800.0
2010-10-05 14:30:00,25.63,25.69,25.63,25.66,381600.0,18.5647,18.6082,18.5647,18.5864,381600.0
2010-10-05 14:40:00,25.66,25.69,25.65,25.68,174400.0,18.5864,18.6082,18.5792,18.6009,174400.0
2010-10-05 14:50:00,25.67,25.7,25.63,25.7,243100.0,18.5937,18.6154,18.5647,18.6154,243100.0
2010-10-05 15:00:00,25.7,25.77,25.7,25.76,460000.0,18.6154,18.6661,18.6154,18.6589,460000.0
2010-10-05 15:10:00,25.75,25.84,25.75,25.76,473500.0,18.6516,18.7168,18.6516,18.6589,473500.0
2010-10-05 15:20:00,25.77,25.79,25.73,25.75,384600.0,18.6661,18.6806,18.6371,18.6516,384600.0
2010-10-05 15:30:00,25.75,25.76,25.69,25.7,474400.0,18.6516,18.6589,18.6082,18.6154,474400.0
2010-10-05 15:40:00,25.7,25.71,25.59,25.59,1212600.0,18.6154,18.6227,18.5357,18.5357,1212600.0
2010-10-05 15:50:00,25.59,25.61,25.45,25.45,2481900.0,18.5357,18.5502,18.4343,18.4343,2481900.0
2010-10-06 09:30:00,25.53,25.71,25.47,25.69,468700.0,18.4923,18.6227,18.4488,18.6082,468700.0
2010-10-06 09:40:00,25.69,25.7,25.5,25.54,382200.0,18.6082,18.6154,18.4705,18.4995,382200.0
2010-10-06 09:50:00,25.54,25.68,25.54,25.68,431300.0,18.4995,18.6009,18.4995,18.6009,431300.0
2010-10-06 10:00:00,25.67,25.85,25.66,25.77,621900.0,18.5937,18.7241,18.5864,18.6661,621900.0
2010-10-06 10:10:00,25.78,25.79,25.63,25.64,457800.0,18.6734,18.6806,18.5647,18.5719,457800.0
2010-10-06 10:20:00,25.63,25.71,25.63,25.68,238600.0,18.5647,18.6227,18.5647,18.6009,238600.0
2010-10-06 10:30:00,25.68,25.75,25.64,25.73,396000.0,18.6009,18.6516,18.5719,18.6371,396000.0
2010-10-06 10:40:00,25.73,25.83,25.73,25.81,448300.0,18.6371,18.7096,18.6371,18.6951,448300.0
2010-10-06 10:50:00,25.8,25.8,25.66,25.66,506400.0,18.6878,18.6878,18.5864,18.5864,506400.0
2010-10-06 11:00:00,25.66,25.71,25.65,25.67,335200.0,18.5864,18.6227,18.5792,18.5937,335200.0
2010-10-06 11:10:00,25.67,25.69,25.6,25.65,322700.0,18.5937,18.6082,18.543,18.5792,322700.0
2010-10-06 11:20:00,25.64,25.76,25.64,25.74,530300.0,18.5719,18.6589,18.5719,18.6444,530300.0
2010-10-06 11:30:00,25.73,25.81,25.73,25.81,582800.0,18.6371,18.6951,18.6371,18.6951,582800.0
2010-10-06 11:40:00,25.81,25.83,25.73,25.8,163300.0,18.6951,18.7096,18.6371,18.6878,163300.0
2010-10-06 11:50:00,25.79,25.82,25.75,25.77,171300.0,18.6806,18.7023,18.6516,18.6661,171300.0
2010-10-06 12:00:00,25.77,25.8,25.75,25.77,124300.0,18.6661,18.6878,18.6516,18.6661,124300.0
2010-10-06 12:10:00,25.79,25.79,25.72,25.75,106600.0,18.6806,18.6806,18.6299,18.6516,106600.0
2010-10-06 12:20:00,25.75,25.79,25.6,25.62,463800.0,18.6516,18.6806,18.543,18.5575,463800.0
2010-10-06 12:30:00,25.62,25.66,25.6,25.66,235700.0,18.5575,18.5864,18.543,18.5864,235700.0
2010-10-06 12:40:00,25.65,25.71,25.65,25.68,103800.0,18.5792,18.6227,18.5792,18.6009,103800.0
2010-10-06 12:50:00,25.68,25.68,25.54,25.57,286800.0,18.6009,18.6009,18.4995,18.5212,286800.0
2010-10-06 13:00:00,25.57,25.57,25.48,25.5,410100.0,18.5212,18.5212,18.4561,18.4705,410100.0
2010-10-06 13:10:00,25.5,25.57,25.5,25.54,186500.0,18.4705,18.5212,18.4705,18.4995,186500.0
2010-10-06 13:20:00,25.55,25.56,25.49,25.52,259200.0,18.5068,18.514,18.4633,18.485,259200.0
2010-10-06 13:30:00,25.52,25.54,25.51,25.52,186600.0,18.485,18.4995,18.4778,18.485,186600.0
2010-10-06 13:40:00,25.51,25.52,25.43,25.45,269100.0,18.4778,18.485,18.4198,18.4343,269100.0
2010-10-06 13:50:00,25.45,25.48,25.42,25.48,346300.0,18.4343,18.4561,18.4126,18.4561,346300.0
2010-10-06 14:00:00,25.48,25.51,25.44,25.45,278600.0,18.4561,18.4778,18.4271,18.4343,278600.0
2010-10-06 14:10:00,25.45,25.45,25.37,25.39,364100.0,18.4343,18.4343,18.3764,18.3909,364100.0
2010-10-06 14:20:00,25.39,25.45,25.37,25.43,261000.0,18.3909,18.4343,18.3764,18.4198,261000.0
2010-10-06 14:30:00,25.42,25.46,25.41,25.44,265500.0,18.4126,18.4416,18.4053,18.4271,265500.0
2010-10-06 14:40:00,25.44,25.45,25.37,25.41,344200.0,18.4271,18.4343,18.3764,18.4053,344200.0
2010-10-06 14:50:00,25.41,25.42,25.37,25.38,295700.0,18.4053,18.4126,18.3764,18.3836,295700.0
2010-10-06 15:00:00,25.38,25.4,25.35,25.35,369700.0,18.3836,18.3981,18.3619,18.3619,369700.0
2010-10-06 15:10:00,25.35,25.39,25.31,25.36,313400.0,18.3619,18.3909,18.3329,18.3691,313400.0
2010-10-06 15:20:00,25.36,25.39,25.33,25.33,316800.0,18.3691,18.3909,18.3474,18.3474,316800.0
2010-10-06 15:30:00,25.33,25.34,25.28,25.3,481800.0,18.3474,18.3546,18.3112,18.3257,481800.0
2010-10-06 15:40:00,25.31,25.4,25.29,25.38,875700.0,18.3329,18.3981,18.3184,18.3836,875700.0
2010-10-06 15:50:00,25.38,25.4,25.33,25.36,1169800.0,18.3836,18.3981,18.3474,18.3691,1169800.0
2010-10-07 09:30:00,25.61,25.68,25.53,25.59,390700.0,18.5502,18.6009,18.4923,18.5357,390700.0
2010-10-07 09:40:00,25.59,25.62,25.51,25.51,317400.0,18.5357,18.5575,18.4778,18.4778,317400.0
2010-10-07 09:50:00,25.51,25.52,25.41,25.41,405400.0,18.4778,18.485,18.4053,18.4053,405400.0
2010-10-07 10:00:00,25.41,25.46,25.36,25.45,323300.0,18.4053,18.4416,18.3691,18.4343,323300.0
2010-10-07 10:10:00,25.45,25.48,25.42,25.48,322100.0,18.4343,18.4561,18.4126,18.4561,322100.0
2010-10-07 10:20:00,25.48,25.49,25.43,25.45,212200.0,18.4561,18.4633,18.4198,18.4343,212200.0
2010-10-07 10:30:00,25.45,25.5,25.28,25.28,462400.0,18.4343,18.4705,18.3112,18.3112,462400.0
2010-10-07 10:40:00,25.28,25.32,25.22,25.28,407900.0,18.3112,18.3402,18.2677,18.3112,407900.0
2010-10-07 10:50:00,25.28,25.35,25.26,25.26,151100.0,18.3112,18.3619,18.2967,18.2967,151100.0
2010-10-07 11:00:00,25.27,25.29,25.23,25.24,181800.0,18.3039,18.3184,18.275,18.2822,181800.0
2010-10-07 11:10:00,25.24,25.28,25.18,25.2,244000.0,18.2822,18.3112,18.2388,18.2532,244000.0
2010-10-07 11:20:00,25.21,25.23,25.15,25.18,261700.0,18.2605,18.275,18.217,18.2388,261700.0
2010-10-07 11:30:00,25.18,25.27,25.17,25.21,182900.0,18.2388,18.3039,18.2315,18.2605,182900.0
2010-10-07 11:40:00,25.21,25.23,25.17,25.17,118200.0,18.2605,18.275,18.2315,18.2315,118200.0
2010-10-07 11:50:00,25.17,25.22,25.13,25.21,216600.0,18.2315,18.2677,18.2025,18.2605,216600.0
2010-10-07 12:00:00,25.21,25.22,25.15,25.19,142200.0,18.2605,18.2677,18.217,18.246,142200.0
2010-10-07 12:10:00,25.2,25.25,25.16,25.16,271700.0,18.2532,18.2895,18.2243,18.2243,271700.0
2010-10-07 12:20:00,25.17,25.19,25.12,25.13,196300.0,18.2315,18.246,18.1953,18.2025,196300.0
2010-10-07 12:30:00,25.13,25.13,25.01,25.06,413500.0,18.2025,18.2025,18.1156,18.1518,413500.0
2010-10-07 12:40:00,25.07,25.07,25.01,25.01,196700.0,18.1591,18.1591,18.1156,18.1156,196700.0
2010-10-07 12:50:00,25.01,25.05,25.01,25.05,108900.0,18.1156,18.1446,18.1156,18.1446,108900.0
2010-10-07 13:00:00,25.05,25.13,25.03,25.13,796100.0,18.1446,18.2025,18.1301,18.2025,796100.0
2010-10-07 13:10:00,25.13,25.16,25.1,25.12,146100.0,18.2025,18.2243,18.1808,18.1953,146100.0
2010-10-07 13:20:00,25.12,25.14,25.07,25.09,104900.0,18.1953,18.2098,18.1591,18.1736,104900.0
2010-10-07 13:30:00,25.08,25.11,25.06,25.08,104500.0,18.1663,18.188,18.1518,18.1663,104500.0
2010-10-07 13:40:00,25.08,25.13,25.08,25.11,150800.0,18.1663,18.2025,18.1663,18.188,150800.0
2010-10-07 13:50:00,25.1,25.22,25.1,25.18,185900.0,18.1808,18.2677,18.1808,18.2388,185900.0
2010-10-07 14:00:00,25.18,25.2,25.15,25.17,214500.0,18.2388,18.2532,18.217,18.2315,214500.0
2010-10-07 14:10:00,25.17,25.22,25.17,25.19,206800.0,18.2315,18.2677,18.2315,18.246,206800.0
2010-10-07 14:20:00,25.18,25.22,25.17,25.17,165200.0,18.2388,18.2677,18.2315,18.2315,165200.0
2010-10-07 14:30:00,25.18,25.18,25.14,25.17,196600.0,18.2388,18.2388,18.2098,18.2315,196600.0
2010-10-07 14:40:00,25.17,25.17,25.05,25.06,316800.0,18.2315,18.2315,18.1446,18.1518,316800.0
2010-10-07 14:50:00,25.07,25.08,25.04,25.07,280200.0,18.1591,18.1663,18.1373,18.1591,280200.0
2010-10-07 15:00:00,25.07,25.13,25.06,25.1,307400.0,18.1591,18.2025,18.1518,18.1808,307400.0
2010-10-07 15:10:00,25.1,25.11,25.07,25.08,242700.0,18.1808,18.188,18.1591,18.1663,242700.0
2010-10-07 15:20:00,25.07,25.11,25.06,25.08,298800.0,18.1591,18.188,18.1518,18.1663,298800.0
2010-10-07 15:30:00,25.07,25.08,25.05,25.08,307700.0,18.1591,18.1663,18.1446,18.1663,307700.0
2010-10-07 15:40:00,25.08,25.1,25.06,25.08,466900.0,18.1663,18.1808,18.1518,18.1663,466900.0
2010-10-07 15:50:00,25.08,25.09,25.03,25.07,1131000.0,18.1663,18.1736,18.1301,18.1591,1131000.0
2010-10-08 09:30:00,25.08,25.13,25.0,25.03,411900.0,18.1663,18.2025,18.1084,18.1301,411900.0
2010-10-08 09:40:00,25.05,25.14,25.0,25.09,282200.0,18.1446,18.2098,18.1084,18.1736,282200.0
2010-10-08 09:50:00,25.09,25.18,25.06,25.14,258000.0,18.1736,18.2388,18.1518,18.2098,258000.0
2010-10-08 10:00:00,25.13,25.16,25.06,25.06,226600.0,18.2025,18.2243,18.1518,18.1518,226600.0
2010-10-08 10:10:00,25.06,25.13,25.02,25.04,181000.0,18.1518,18.2025,18.1229,18.1373,181000.0
2010-10-08 10:20:00,25.04,25.08,25.01,25.02,224400.0,18.1373,18.1663,18.1156,18.1229,224400.0
2010-10-08 10:30:00,25.02,25.06,25.01,25.04,330700.0,18.1229,18.1518,18.1156,18.1373,330700.0
2010-10-08 10:40:00,25.04,25.05,25.01,25.01,201900.0,18.1373,18.1446,18.1156,18.1156,201900.0
2010-10-08 10:50:00,25.01,25.09,25.0,25.08,276800.0,18.1156,18.1736,18.1084,18.1663,276800.0
2010-10-08 11:00:00,25.07,25.1,25.05,25.07,243800.0,18.1591,18.1808,18.1446,18.1591,243800.0
2010-10-08 11:10:00,25.08,25.11,25.04,25.08,536700.0,18.1663,18.188,18.1373,18.1663,536700.0
2010-10-08 11:20:00,25.07,25.23,25.05,25.19,754000.0,18.1591,18.275,18.1446,18.246,754000.0
2010-10-08 11:30:00,25.19,25.2,25.11,25.12,281000.0,18.246,18.2532,18.188,18.1953,281000.0
2010-10-08 11:40:00,25.13,25.13,25.1,25.12,221700.0,18.2025,18.2025,18.1808,18.1953,221700.0
2010-10-08 11:50:00,25.12,25.13,25.05,25.11,346200.0,18.1953,18.2025,18.1446,18.188,346200.0
2010-10-08 12:00:00,25.11,25.13,25.08,25.13,132500.0,18.188,18.2025,18.1663,18.2025,132500.0
2010-10-08 12:10:00,25.13,25.19,25.12,25.18,147600.0,18.2025,18.246,18.1953,18.2388,147600.0
2010-10-08 12:20:00,25.19,25.19,25.15,25.15,86000.0,18.246,18.246,18.217,18.217,86000.0
2010-10-08 12:30:00,25.15,25.24,25.14,25.21,197600.0,18.217,18.2822,18.2098,18.2605,197600.0
2010-10-08 12:40:00,25.21,25.27,25.21,25.24,152200.0,18.2605,18.3039,18.2605,18.2822,152200.0
2010-10-08 12:50:00,25.25,25.27,25.23,25.26,124000.0,18.2895,18.3039,18.275,18.2967,124000.0
2010-10-08 13:00:00,25.26,25.3,25.26,25.28,112800.0,18.2967,18.3257,18.2967,18.3112,112800.0
2010-10-08 13:10:00,25.27,25.3,25.24,25.3,362200.0,18.3039,18.3257,18.2822,18.3257,362200.0
2010-10-08 13:20:00,25.3,25.31,25.24,25.29,154000.0,18.3257,18.3329,18.2822,18.3184,154000.0
2010-10-08 13:30:00,25.29,25.29,25.26,25.27,92900.0,18.3184,18.3184,18.2967,18.3039,92900.0
2010-10-08 13:40:00,25.27,25.28,25.15,25.21,311900.0,18.3039,18.3112,18.217,18.2605,311900.0
2010-10-08 13:50:00,25.21,25.25,25.15,25.17,202000.0,18.2605,18.2895,18.217,18.2315,202000.0
2010-10-08 14:00:00,25.17,25.2,25.11,25.18,128300.0,18.2315,18.2532,18.188,18.2388,128300.0
2010-10-08 14:10:00,25.18,25.18,25.15,25.18,89400.0,18.2388,18.2388,18.217,18.2388,89400.0
2010-10-08 14:20:00,25.18,25.25,25.18,25.22,140500.0,18.2388,18.2895,18.2388,18.2677,140500.0
2010-10-08 14:30:00,25.23,25.25,25.2,25.24,101700.0,18.275,18.2895,18.2532,18.2822,101700.0
2010-10-08 14:40:00,25.24,25.26,25.22,25.25,83700.0,18.2822,18.2967,18.2677,18.2895,83700.0
2010-10-08 14:50:00,25.25,25.25,25.21,25.22,165400.0,18.2895,18.2895,18.2605,18.2677,165400.0
2010-10-08 15:00:00,25.22,25.31,25.22,25.31,205500.0,18.2677,18.3329,18.2677,18.3329,205500.0
2010-10-08 15:10:00,25.31,25.33,25.29,25.31,96100.0,18.3329,18.3474,18.3184,18.3329,96100.0
2010-10-08 15:20:00,25.31,25.31,25.25,25.28,269700.0,18.3329,18.3329,18.2895,18.3112,269700.0
2010-10-08 15:30:00,25.27,25.36,25.27,25.34,371100.0,18.3039,18.3691,18.3039,18.3546,371100.0
2010-10-08 15:40:00,25.35,25.42,25.34,25.36,621400.0,18.3619,18.4126,18.3546,18.3691,621400.0
2010-10-08 15:50:00,25.36,25.37,25.3,25.31,1014400.0,18.3691,18.3764,18.3257,18.3329,1014400.0
2010-10-11 09:30:00,25.28,25.35,25.17,25.19,385700.0,18.3112,18.3619,18.2315,18.246,385700.0
2010-10-11 09:40:00,25.19,25.22,25.05,25.12,481200.0,18.246,18.2677,18.1446,18.1953,481200.0
2010-10-11 09:50:00,25.12,25.14,25.07,25.12,155900.0,18.1953,18.2098,18.1591,18.1953,155900.0
2010-10-11 10:00:00,25.11,25.24,25.11,25.21,209200.0,18.188,18.2822,18.188,18.2605,209200.0
2010-10-11 10:10:00,25.21,25.21,25.1,25.11,174000.0,18.2605,18.2605,18.1808,18.188,174000.0
2010-10-11 10:20:00,25.1,25.23,25.1,25.2,367700.0,18.1808,18.275,18.1808,18.2532,367700.0
2010-10-11 10:30:00,25.2,25.23,25.15,25.17,145700.0,18.2532,18.275,18.217,18.2315,145700.0
2010-10-11 10:40:00,25.17,25.2,25.11,25.13,187600.0,18.2315,18.2532,18.188,18.2025,187600.0
2010-10-11 10:50:00,25.13,25.16,25.12,25.15,148300.0,18.2025,18.2243,18.1953,18.217,148300.0
2010-10-11 11:00:00,25.15,25.16,25.1,25.14,168800.0,18.217,18.2243,18.1808,18.2098,168800.0
2010-10-11 11:10:00,25.14,25.16,25.11,25.13,203700.0,18.2098,18.2243,18.188,18.2025,203700.0
2010-10-11 11:20:00,25.13,25.16,25.12,25.12,151500.0,18.2025,18.2243,18.1953,18.1953,151500.0
2010-10-11 11:30:00,25.13,25.16,25.11,25.12,136000.0,18.2025,18.2243,18.188,18.1953,136000.0
2010-10-11 11:40:00,25.12,25.15,25.11,25.13,95000.0,18.1953,18.217,18.188,18.2025,95000.0
2010-10-11 11:50:00,25.14,25.15,25.11,25.13,65100.0,18.2098,18.217,18.188,18.2025,65100.0
2010-10-11 12:00:00,25.13,25.16,25.13,25.16,45700.0,18.2025,18.2243,18.2025,18.2243,45700.0
2010-10-11 12:10:00,25.16,25.19,25.15,25.18,101200.0,18.2243,18.246,18.217,18.2388,101200.0
2010-10-11 12:20:00,25.18,25.23,25.18,25.23,102500.0,18.2388,18.275,18.2388,18.275,102500.0
2010-10-11 12:30:00,25.22,25.29,25.22,25.28,118300.0,18.2677,18.3184,18.2677,18.3112,118300.0
2010-10-11 12:40:00,25.29,25.29,25.25,25.25,119400.0,18.3184,18.3184,18.2895,18.2895,119400.0
2010-10-11 12:50:00,25.25,25.26,25.2,25.22,96500.0,18.2895,18.2967,18.2532,18.2677,96500.0
2010-10-11 13:00:00,25.21,25.23,25.2,25.23,84200.0,18.2605,18.275,18.2532,18.275,84200.0
2010-10-11 13:10:00,25.22,25.22,25.18,25.2,180000.0,18.2677,18.2677,18.2388,18.2532,180000.0
2010-10-11 13:20:00,25.2,25.22,25.19,25.22,33700.0,18.2532,18.2677,18.246,18.2677,33700.0
2010-10-11 13:30:00,25.22,25.22,25.18,25.19,93400.0,18.2677,18.2677,18.2388,18.246,93400.0
2010-10-11 13:40:00,25.19,25.23,25.17,25.23,81400.0,18.246,18.275,18.2315,18.275,81400.0
2010-10-11 13:50:00,25.23,25.23,25.19,25.21,83700.0,18.275,18.275,18.246,18.2605,83700.0
2010-10-11 14:00:00,25.21,25.21,25.18,25.2,54100.0,18.2605,18.2605,18.2388,18.2532,54100.0
2010-10-11 14:10:00,25.21,25.21,25.16,25.18,84500.0,18.2605,18.2605,18.2243,18.2388,84500.0
2010-10-11 14:20:00,25.19,25.2,25.18,25.19,35800.0,18.246,18.2532,18.2388,18.246,35800.0
2010-10-11 14:30:00,25.19,25.19,25.18,25.18,22500.0,18.246,18.246,18.2388,18.2388,22500.0
2010-10-11 14:40:00,25.18,25.19,25.17,25.17,47900.0,18.2388,18.246,18.2315,18.2315,47900.0
2010-10-11 14:50:00,25.17,25.18,25.15,25.16,81500.0,18.2315,18.2388,18.217,18.2243,81500.0
2010-10-11 15:00:00,25.16,25.17,25.14,25.15,84300.0,18.2243,18.2315,18.2098,18.217,84300.0
2010-10-11 15:10:00,25.15,25.17,25.12,25.12,197300.0,18.217,18.2315,18.1953,18.1953,197300.0
2010-10-11 15:20:00,25.12,25.13,25.08,25.08,321900.0,18.1953,18.2025,18.1663,18.1663,321900.0
2010-10-11 15:30:00,25.09,25.1,25.06,25.08,371400.0,18.1736,18.1808,18.1518,18.1663,371400.0
2010-10-11 15:40:00,25.08,25.11,25.06,25.11,553300.0,18.1663,18.188,18.1518,18.188,553300.0
2010-10-11 15:50:00,25.11,25.16,25.09,25.15,525100.0,18.188,18.2243,18.1736,18.217,525100.0
2010-10-12 09:30:00,25.09,25.25,25.06,25.17,385700.0,18.1736,18.2895,18.1518,18.2315,385700.0
2010-10-12 09:40:00,25.17,25.19,25.14,25.14,312000.0,18.2315,18.246,18.2098,18.2098,312000.0
2010-10-12 09:50:00,25.14,25.28,25.11,25.27,346900.0,18.2098,18.3112,18.188,18.3039,346900.0
2010-10-12 10:00:00,25.26,25.35,25.25,25.28,422000.0,18.2967,18.3619,18.2895,18.3112,422000.0
2010-10-12 10:10:00,25.27,25.4,25.27,25.37,260900.0,18.3039,18.3981,18.3039,18.3764,260900.0
2010-10-12 10:20:00,25.37,25.4,25.33,25.35,169800.0,18.3764,18.3981,18.3474,18.3619,169800.0
2010-10-12 10:30:00,25.34,25.39,25.33,25.35,233600.0,18.3546,18.3909,18.3474,18.3619,233600.0
2010-10-12 10:40:00,25.35,25.46,25.34,25.44,367200.0,18.3619,18.4416,18.3546,18.4271,367200.0
2010-10-12 10:50:00,25.44,25.45,25.42,25.44,248100.0,18.4271,18.4343,18.4126,18.4271,248100.0
2010-10-12 11:00:00,25.44,25.49,25.43,25.44,210000.0,18.4271,18.4633,18.4198,18.4271,210000.0
2010-10-12 11:10:00,25.45,25.47,25.41,25.42,282500.0,18.4343,18.4488,18.4053,18.4126,282500.0
2010-10-12 11:20:00,25.41,25.5,25.41,25.5,174100.0,18.4053,18.4705,18.4053,18.4705,174100.0
2010-10-12 11:30:00,25.5,25.53,25.5,25.5,216900.0,18.4705,18.4923,18.4705,18.4705,216900.0
2010-10-12 11:40:00,25.5,25.56,25.49,25.55,276800.0,18.4705,18.514,18.4633,18.5068,276800.0
2010-10-12 11:50:00,25.56,25.63,25.54,25.63,300600.0,18.514,18.5647,18.4995,18.5647,300600.0
2010-10-12 12:00:00,25.62,25.67,25.62,25.65,453300.0,18.5575,18.5937,18.5575,18.5792,453300.0
2010-10-12 12:10:00,25.66,25.76,25.64,25.76,305900.0,18.5864,18.6589,18.5719,18.6589,305900.0
2010-10-12 12:20:00,25.76,25.79,25.7,25.7,274900.0,18.6589,18.6806,18.6154,18.6154,274900.0
2010-10-12 12:30:00,25.7,25.72,25.67,25.7,280500.0,18.6154,18.6299,18.5937,18.6154,280500.0
2010-10-12 12:40:00,25.7,25.72,25.69,25.71,114200.0,18.6154,18.6299,18.6082,18.6227,114200.0
2010-10-12 12:50:00,25.71,25.74,25.7,25.73,174900.0,18.6227,18.6444,18.6154,18.6371,174900.0
2010-10-12 13:00:00,25.72,25.74,25.68,25.74,239400.0,18.6299,18.6444,18.6009,18.6444,239400.0
2010-10-12 13:10:00,25.73,25.76,25.73,25.75,133300.0,18.6371,18.6589,18.6371,18.6516,133300.0
2010-10-12 13:20:00,25.75,25.78,25.74,25.78,136600.0,18.6516,18.6734,18.6444,18.6734,136600.0
2010-10-12 13:30:00,25.78,25.8,25.77,25.78,123400.0,18.6734,18.6878,18.6661,18.6734,123400.0
2010-10-12 13:40:00,25.78,25.79,25.75,25.79,109000.0,18.6734,18.6806,18.6516,18.6806,109000.0
2010-10-12 13:50:00,25.79,25.82,25.78,25.82,165700.0,18.6806,18.7023,18.6734,18.7023,165700.0
2010-10-12 14:00:00,25.82,25.9,25.77,25.9,409000.0,18.7023,18.7603,18.6661,18.7603,409000.0
2010-10-12 14:10:00,25.89,26.03,25.89,25.93,802700.0,18.753,18.8544,18.753,18.782,802700.0
2010-10-12 14:20:00,25.93,25.94,25.82,25.86,610400.0,18.782,18.7892,18.7023,18.7313,610400.0
2010-10-12 14:30:00,25.85,25.87,25.75,25.77,418300.0,18.7241,18.7385,18.6516,18.6661,418300.0
2010-10-12 14:40:00,25.77,25.89,25.76,25.85,274900.0,18.6661,18.753,18.6589,18.7241,274900.0
2010-10-12 14:50:00,25.85,25.88,25.84,25.87,192700.0,18.7241,18.7458,18.7168,18.7385,192700.0
2010-10-12 15:00:00,25.86,25.9,25.8,25.9,292400.0,18.7313,18.7603,18.6878,18.7603,292400.0
2010-10-12 15:10:00,25.9,25.98,25.89,25.95,292000.0,18.7603,18.8182,18.753,18.7965,292000.0
2010-10-12 15:20:00,25.95,26.06,25.94,26.06,485400.0,18.7965,18.8762,18.7892,18.8762,485400.0
2010-10-12 15:30:00,26.05,26.06,25.98,26.0,550700.0,18.8689,18.8762,18.8182,18.8327,550700.0
2010-10-12 15:40:00,26.0,26.02,25.98,26.0,606200.0,18.8327,18.8472,18.8182,18.8327,606200.0
2010-10-12 15:50:00,26.02,26.02,25.93,25.95,1918100.0,18.8472,18.8472,18.782,18.7965,1918100.0
2010-10-13 09:30:00,26.19,26.23,25.68,25.8,1178600.0,18.9703,18.9993,18.6009,18.6878,1178600.0
2010-10-13 09:40:00,25.8,26.07,25.76,26.04,871800.0,18.6878,18.8834,18.6589,18.8617,871800.0
2010-10-13 09:50:00,26.04,26.04,25.9,25.95,503800.0,18.8617,18.8617,18.7603,18.7965,503800.0
2010-10-13 10:00:00,25.95,25.99,25.81,25.82,606900.0,18.7965,18.8255,18.6951,18.7023,606900.0
2010-10-13 10:10:00,25.81,25.87,25.72,25.76,391500.0,18.6951,18.7385,18.6299,18.6589,391500.0
2010-10-13 10:20:00,25.76,25.85,25.71,25.83,289100.0,18.6589,18.7241,18.6227,18.7096,289100.0
2010-10-13 10:30:00,25.84,25.86,25.7,25.81,569400.0,18.7168,18.7313,18.6154,18.6951,569400.0
2010-10-13 10:40:00,25.81,25.83,25.76,25.76,281400.0,18.6951,18.7096,18.6589,18.6589,281400.0
2010-10-13 10:50:00,25.76,25.9,25.76,25.83,267100.0,18.6589,18.7603,18.6589,18.7096,267100.0
2010-10-13 11:00:00,25.84,25.95,25.8,25.94,349800.0,18.7168,18.7965,18.6878,18.7892,349800.0
2010-10-13 11:10:00,25.94,25.98,25.91,25.92,321900.0,18.7892,18.8182,18.7675,18.7748,321900.0
2010-10-13 11:20:00,25.93,25.95,25.9,25.93,360400.0,18.782,18.7965,18.7603,18.782,360400.0
2010-10-13 11:30:00,25.93,25.93,25.86,25.86,251400.0,18.782,18.782,18.7313,18.7313,251400.0
2010-10-13 11:40:00,25.86,25.9,25.81,25.9,293500.0,18.7313,18.7603,18.6951,18.7603,293500.0
2010-10-13 11:50:00,25.9,25.9,25.86,25.86,118000.0,18.7603,18.7603,18.7313,18.7313,118000.0
2010-10-13 12:00:00,25.86,25.94,25.86,25.91,156600.0,18.7313,18.7892,18.7313,18.7675,156600.0
2010-10-13 12:10:00,25.9,25.94,25.89,25.91,192500.0,18.7603,18.7892,18.753,18.7675,192500.0
2010-10-13 12:20:00,25.91,26.05,25.91,26.05,322900.0,18.7675,18.8689,18.7675,18.8689,322900.0
2010-10-13 12:30:00,26.05,26.13,26.04,26.12,360100.0,18.8689,18.9269,18.8617,18.9196,360100.0
2010-10-13 12:40:00,26.12,26.15,26.1,26.1,303600.0,18.9196,18.9414,18.9051,18.9051,303600.0
2010-10-13 12:50:00,26.1,26.14,26.08,26.08,162800.0,18.9051,18.9341,18.8907,18.8907,162800.0
2010-10-13 13:00:00,26.08,26.11,26.04,26.04,205500.0,18.8907,18.9124,18.8617,18.8617,205500.0
2010-10-13 13:10:00,26.04,26.07,26.0,26.02,351800.0,18.8617,18.8834,18.8327,18.8472,351800.0
2010-10-13 13:20:00,26.02,26.06,26.02,26.03,102200.0,18.8472,18.8762,18.8472,18.8544,102200.0
2010-10-13 13:30:00,26.04,26.06,25.99,26.0,264400.0,18.8617,18.8762,18.8255,18.8327,264400.0
2010-10-13 13:40:00,26.0,26.02,25.92,25.92,236700.0,18.8327,18.8472,18.7748,18.7748,236700.0
2010-10-13 13:50:00,25.93,26.02,25.92,26.0,229800.0,18.782,18.8472,18.7748,18.8327,229800.0
2010-10-13 14:00:00,26.0,26.04,25.98,26.02,267200.0,18.8327,18.8617,18.8182,18.8472,267200.0
2010-10-13 14:10:00,26.02,26.08,26.02,26.07,195200.0,18.8472,18.8907,18.8472,18.8834,195200.0
2010-10-13 14:20:00,26.06,26.09,26.02,26.04,200400.0,18.8762,18.8979,18.8472,18.8617,200400.0
2010-10-13 14:30:00,26.05,26.08,26.03,26.05,251300.0,18.8689,18.8907,18.8544,18.8689,251300.0
2010-10-13 14:40:00,26.06,26.09,26.06,26.07,264400.0,18.8762,18.8979,18.8762,18.8834,264400.0
2010-10-13 14:50:00,26.07,26.09,26.01,26.01,287900.0,18.8834,18.8979,18.84,18.84,287900.0
2010-10-13 15:00:00,26.01,26.02,25.91,25.97,431900.0,18.84,18.8472,18.7675,18.811,431900.0
2010-10-13 15:10:00,25.97,26.0,25.93,25.99,293600.0,18.811,18.8327,18.782,18.8255,293600.0
2010-10-13 15:20:00,25.99,26.04,25.88,25.89,380300.0,18.8255,18.8617,18.7458,18.753,380300.0
2010-10-13 15:30:00,25.88,25.97,25.86,25.96,563000.0,18.7458,18.811,18.7313,18.8037,563000.0
2010-10-13 15:40:00,25.96,26.0,25.94,25.94,602300.0,18.8037,18.8327,18.7892,18.7892,602300.0
2010-10-13 15:50:00,25.95,25.95,25.88,25.95,1430400.0,18.7965,18.7965,18.7458,18.7965,1430400.0
2010-10-14 09:30:00,25.83,25.9,25.34,25.53,956000.0,18.7096,18.7603,18.3546,18.4923,956000.0
2010-10-14 09:40:00,25.53,25.63,25.41,25.44,935100.0,18.4923,18.5647,18.4053,18.4271,935100.0
2010-10-14 09:50:00,25.44,25.48,25.36,25.39,498800.0,18.4271,18.4561,18.3691,18.3909,498800.0
2010-10-14 10:00:00,25.38,25.53,25.38,25.41,386800.0,18.3836,18.4923,18.3836,18.4053,386800.0
2010-10-14 10:10:00,25.4,25.46,25.27,25.32,722600.0,18.3981,18.4416,18.3039,18.3402,722600.0
2010-10-14 10:20:00,25.32,25.42,25.31,25.41,405900.0,18.3402,18.4126,18.3329,18.4053,405900.0
2010-10-14 10:30:00,25.41,25.56,25.4,25.56,233700.0,18.4053,18.514,18.3981,18.514,233700.0
2010-10-14 10:40:00,25.55,25.6,25.49,25.56,188800.0,18.5068,18.543,18.4633,18.514,188800.0
2010-10-14 10:50:00,25.57,25.59,25.55,25.57,130400.0,18.5212,18.5357,18.5068,18.5212,130400.0
2010-10-14 11:00:00,25.58,25.59,25.51,25.55,143400.0,18.5285,18.5357,18.4778,18.5068,143400.0
2010-10-14 11:10:00,25.56,25.57,25.48,25.51,122200.0,18.514,18.5212,18.4561,18.4778,122200.0
2010-10-14 11:20:00,25.5,25.54,25.46,25.52,241800.0,18.4705,18.4995,18.4416,18.485,241800.0
2010-10-14 11:30:00,25.52,25.54,25.47,25.47,201800.0,18.485,18.4995,18.4488,18.4488,201800.0
2010-10-14 11:40:00,25.47,25.48,25.39,25.4,405600.0,18.4488,18.4561,18.3909,18.3981,405600.0
2010-10-14 11:50:00,25.4,25.48,25.39,25.43,279600.0,18.3981,18.4561,18.3909,18.4198,279600.0
2010-10-14 12:00:00,25.43,25.45,25.41,25.42,148800.0,18.4198,18.4343,18.4053,18.4126,148800.0
2010-10-14 12:10:00,25.42,25.42,25.36,25.37,151100.0,18.4126,18.4126,18.3691,18.3764,151100.0
2010-10-14 12:20:00,25.37,25.38,25.27,25.29,464400.0,18.3764,18.3836,18.3039,18.3184,464400.0
2010-10-14 12:30:00,25.29,25.31,25.24,25.27,305700.0,18.3184,18.3329,18.2822,18.3039,305700.0
2010-10-14 12:40:00,25.28,25.33,25.27,25.32,159600.0,18.3112,18.3474,18.3039,18.3402,159600.0
2010-10-14 12:50:00,25.32,25.36,25.29,25.32,204100.0,18.3402,18.3691,18.3184,18.3402,204100.0
2010-10-14 13:00:00,25.32,25.35,25.25,25.27,272700.0,18.3402,18.3619,18.2895,18.3039,272700.0
2010-10-14 13:10:00,25.27,25.31,25.25,25.27,130000.0,18.3039,18.3329,18.2895,18.3039,130000.0
2010-10-14 13:20:00,25.27,25.29,25.24,25.24,149000.0,18.3039,18.3184,18.2822,18.2822,149000.0
2010-10-14 13:30:00,25.24,25.29,25.24,25.29,176800.0,18.2822,18.3184,18.2822,18.3184,176800.0
2010-10-14 13:40:00,25.28,25.29,25.23,25.25,170800.0,18.3112,18.3184,18.275,18.2895,170800.0
2010-10-14 13:50:00,25.25,25.27,25.23,25.23,238400.0,18.2895,18.3039,18.275,18.275,238400.0
2010-10-14 14:00:00,25.24,25.24,25.14,25.14,278300.0,18.2822,18.2822,18.2098,18.2098,278300.0
2010-10-14 14:10:00,25.15,25.17,25.07,25.17,711000.0,18.217,18.2315,18.1591,18.2315,711000.0
2010-10-14 14:20:00,25.17,25.19,25.07,25.08,266000.0,18.2315,18.246,18.1591,18.1663,266000.0
2010-10-14 14:30:00,25.08,25.1,25.03,25.08,445500.0,18.1663,18.1808,18.1301,18.1663,445500.0
2010-10-14 14:40:00,25.08,25.12,25.06,25.09,234800.0,18.1663,18.1953,18.1518,18.1736,234800.0
2010-10-14 14:50:00,25.09,25.13,25.08,25.09,177600.0,18.1736,18.2025,18.1663,18.1736,177600.0
2010-10-14 15:00:00,25.08,25.17,25.04,25.16,347700.0,18.1663,18.2315,18.1373,18.2243,347700.0
2010-10-14 15:10:00,25.16,25.23,25.16,25.21,312900.0,18.2243,18.275,18.2243,18.2605,312900.0
2010-10-14 15:20:00,25.21,25.31,25.21,25.29,578200.0,18.2605,18.3329,18.2605,18.3184,578200.0
2010-10-14 15:30:00,25.29,25.43,25.26,25.38,638500.0,18.3184,18.4198,18.2967,18.3836,638500.0
2010-10-14 15:40:00,25.37,25.4,25.33,25.37,501300.0,18.3764,18.3981,18.3474,18.3764,501300.0
2010-10-14 15:50:00,25.38,25.49,25.34,25.46,1667000.0,18.3836,18.4633,18.3546,18.4416,1667000.0
2010-10-15 09:30:00,25.61,25.61,25.27,25.38,1243100.0,18.5502,18.5502,18.3039,18.3836,1243100.0
2010-10-15 09:40:00,25.38,25.4,25.23,25.24,515300.0,18.3836,18.3981,18.275,18.2822,515300.0
2010-10-15 09:50:00,25.24,25.28,25.12,25.12,544100.0,18.2822,18.3112,18.1953,18.1953,544100.0
2010-10-15 10:00:00,25.13,25.16,25.0,25.02,931000.0,18.2025,18.2243,18.1084,18.1229,931000.0
2010-10-15 10:10:00,25.02,25.06,24.98,25.0,596600.0,18.1229,18.1518,18.0939,18.1084,596600.0
2010-10-15 10:20:00,24.99,25.05,24.89,24.99,523200.0,18.1011,18.1446,18.0287,18.1011,523200.0
2010-10-15 10:30:00,25.0,25.22,24.96,25.19,633600.0,18.1084,18.2677,18.0794,18.246,633600.0
2010-10-15 10:40:00,25.2,25.28,25.05,25.05,412800.0,18.2532,18.3112,18.1446,18.1446,412800.0
2010-10-15 10:50:00,25.05,25.2,25.05,25.1,495500.0,18.1446,18.2532,18.1446,18.1808,495500.0
2010-10-15 11:00:00,25.11,25.22,25.09,25.14,833500.0,18.188,18.2677,18.1736,18.2098,833500.0
2010-10-15 11:10:00,25.14,25.19,25.03,25.04,521000.0,18.2098,18.246,18.1301,18.1373,521000.0
2010-10-15 11:20:00,25.03,25.07,24.99,25.05,437900.0,18.1301,18.1591,18.1011,18.1446,437900.0
2010-10-15 11:30:00,25.05,25.19,25.05,25.15,578300.0,18.1446,18.246,18.1446,18.217,578300.0
2010-10-15 11:40:00,25.15,25.16,25.04,25.04,263400.0,18.217,18.2243,18.1373,18.1373,263400.0
2010-10-15 11:50:00,25.05,25.1,25.05,25.1,454300.0,18.1446,18.1808,18.1446,18.1808,454300.0
2010-10-15 12:00:00,25.1,25.15,25.0,25.01,677900.0,18.1808,18.217,18.1084,18.1156,677900.0
2010-10-15 12:10:00,25.01,25.07,24.97,25.03,449500.0,18.1156,18.1591,18.0866,18.1301,449500.0
2010-10-15 12:20:00,25.03,25.1,25.03,25.09,319800.0,18.1301,18.1808,18.1301,18.1736,319800.0
2010-10-15 12:30:00,25.09,25.12,24.99,25.01,490600.0,18.1736,18.1953,18.1011,18.1156,490600.0
2010-10-15 12:40:00,25.01,25.02,24.97,25.0,434100.0,18.1156,18.1229,18.0866,18.1084,434100.0
2010-10-15 12:50:00,25.01,25.01,24.87,24.92,630000.0,18.1156,18.1156,18.0142,18.0504,630000.0
2010-10-15 13:00:00,24.92,25.08,24.91,24.99,897800.0,18.0504,18.1663,18.0432,18.1011,897800.0
2010-10-15 13:10:00,25.0,25.02,24.96,24.96,172200.0,18.1084,18.1229,18.0794,18.0794,172200.0
2010-10-15 13:20:00,24.96,24.98,24.94,24.97,163500.0,18.0794,18.0939,18.0649,18.0866,163500.0
2010-10-15 13:30:00,24.97,25.0,24.97,24.97,189400.0,18.0866,18.1084,18.0866,18.0866,189400.0
2010-10-15 13:40:00,24.97,24.97,24.92,24.97,150700.0,18.0866,18.0866,18.0504,18.0866,150700.0
2010-10-15 13:50:00,24.97,25.05,24.92,24.92,233100.0,18.0866,18.1446,18.0504,18.0504,233100.0
2010-10-15 14:00:00,24.93,24.99,24.9,24.98,238500.0,18.0577,18.1011,18.0359,18.0939,238500.0
2010-10-15 14:10:00,24.98,25.05,24.95,25.02,189100.0,18.0939,18.1446,18.0722,18.1229,189100.0
2010-10-15 14:20:00,25.02,25.03,24.99,25.03,149900.0,18.1229,18.1301,18.1011,18.1301,149900.0
2010-10-15 14:30:00,25.02,25.09,25.02,25.06,465900.0,18.1229,18.1736,18.1229,18.1518,465900.0
2010-10-15 14:40:00,25.06,25.06,25.0,25.03,277800.0,18.1518,18.1518,18.1084,18.1301,277800.0
2010-10-15 14:50:00,25.03,25.05,25.0,25.02,162200.0,18.1301,18.1446,18.1084,18.1229,162200.0
2010-10-15 15:00:00,25.02,25.03,24.99,25.01,271000.0,18.1229,18.1301,18.1011,18.1156,271000.0
2010-10-15 15:10:00,25.01,25.03,24.96,25.0,326500.0,18.1156,18.1301,18.0794,18.1084,326500.0
2010-10-15 15:20:00,25.0,25.03,24.96,24.98,433700.0,18.1084,18.1301,18.0794,18.0939,433700.0
2010-10-15 15:30:00,24.98,25.05,24.98,25.04,577400.0,18.0939,18.1446,18.0939,18.1373,577400.0
2010-10-15 15:40:00,25.05,25.05,25.0,25.04,783900.0,18.1446,18.1446,18.1084,18.1373,783900.0
2010-10-15 15:50:00,25.04,25.06,24.93,25.01,2746000.0,18.1373,18.1518,18.0577,18.1156,2746000.0
2010-10-18 09:30:00,24.93,25.25,24.82,25.21,1137700.0,18.0577,18.2895,17.978,18.2605,1137700.0
2010-10-18 09:40:00,25.21,25.33,25.2,25.3,760200.0,18.2605,18.3474,18.2532,18.3257,760200.0
2010-10-18 09:50:00,25.31,25.39,25.24,25.39,361000.0,18.3329,18.3909,18.2822,18.3909,361000.0
2010-10-18 10:00:00,25.39,25.48,25.38,25.46,317200.0,18.3909,18.4561,18.3836,18.4416,317200.0
2010-10-18 10:10:00,25.46,25.6,25.46,25.51,455000.0,18.4416,18.543,18.4416,18.4778,455000.0
2010-10-18 10:20:00,25.51,25.56,25.37,25.41,412300.0,18.4778,18.514,18.3764,18.4053,412300.0
2010-10-18 10:30:00,25.41,25.5,25.37,25.5,228800.0,18.4053,18.4705,18.3764,18.4705,228800.0
2010-10-18 10:40:00,25.5,25.53,25.46,25.46,244700.0,18.4705,18.4923,18.4416,18.4416,244700.0
2010-10-18 10:50:00,25.46,25.48,25.44,25.45,204500.0,18.4416,18.4561,18.4271,18.4343,204500.0
2010-10-18 11:00:00,25.46,25.46,25.34,25.35,333400.0,18.4416,18.4416,18.3546,18.3619,333400.0
2010-10-18 11:10:00,25.36,25.41,25.33,25.34,348600.0,18.3691,18.4053,18.3474,18.3546,348600.0
2010-10-18 11:20:00,25.34,25.39,25.34,25.38,197500.0,18.3546,18.3909,18.3546,18.3836,197500.0
2010-10-18 11:30:00,25.39,25.42,25.32,25.33,278800.0,18.3909,18.4126,18.3402,18.3474,278800.0
2010-10-18 11:40:00,25.34,25.4,25.32,25.38,134000.0,18.3546,18.3981,18.3402,18.3836,134000.0
2010-10-18 11:50:00,25.38,25.4,25.31,25.4,156200.0,18.3836,18.3981,18.3329,18.3981,156200.0
2010-10-18 12:00:00,25.4,25.43,25.37,25.41,203800.0,18.3981,18.4198,18.3764,18.4053,203800.0
2010-10-18 12:10:00,25.41,25.44,25.39,25.4,122600.0,18.4053,18.4271,18.3909,18.3981,122600.0
2010-10-18 12:20:00,25.4,25.41,25.37,25.39,91000.0,18.3981,18.4053,18.3764,18.3909,91000.0
2010-10-18 12:30:00,25.39,25.45,25.36,25.45,143400.0,18.3909,18.4343,18.3691,18.4343,143400.0
2010-10-18 12:40:00,25.45,25.46,25.37,25.37,140600.0,18.4343,18.4416,18.3764,18.3764,140600.0
2010-10-18 12:50:00,25.37,25.4,25.31,25.31,286500.0,18.3764,18.3981,18.3329,18.3329,286500.0
2010-10-18 13:00:00,25.32,25.37,25.3,25.35,265400.0,18.3402,18.3764,18.3257,18.3619,265400.0
2010-10-18 13:10:00,25.34,25.41,25.34,25.39,116500.0,18.3546,18.4053,18.3546,18.3909,116500.0
2010-10-18 13:20:00,25.39,25.4,25.31,25.32,156500.0,18.3909,18.3981,18.3329,18.3402,156500.0
2010-10-18 13:30:00,25.32,25.38,25.32,25.35,140700.0,18.3402,18.3836,18.3402,18.3619,140700.0
2010-10-18 13:40:00,25.35,25.36,25.33,25.33,137800.0,18.3619,18.3691,18.3474,18.3474,137800.0
2010-10-18 13:50:00,25.34,25.38,25.32,25.34,308500.0,18.3546,18.3836,18.3402,18.3546,308500.0
2010-10-18 14:00:00,25.34,25.34,25.3,25.31,369800.0,18.3546,18.3546,18.3257,18.3329,369800.0
2010-10-18 14:10:00,25.3,25.36,25.29,25.36,297100.0,18.3257,18.3691,18.3184,18.3691,297100.0
2010-10-18 14:20:00,25.35,25.36,25.32,25.35,235500.0,18.3619,18.3691,18.3402,18.3619,235500.0
2010-10-18 14:30:00,25.35,25.37,25.31,25.32,308200.0,18.3619,18.3764,18.3329,18.3402,308200.0
2010-10-18 14:40:00,25.32,25.43,25.32,25.43,163200.0,18.3402,18.4198,18.3402,18.4198,163200.0
2010-10-18 14:50:00,25.42,25.43,25.36,25.39,255700.0,18.4126,18.4198,18.3691,18.3909,255700.0
2010-10-18 15:00:00,25.39,25.43,25.38,25.4,531400.0,18.3909,18.4198,18.3836,18.3981,531400.0
2010-10-18 15:10:00,25.4,25.41,25.34,25.34,379000.0,18.3981,18.4053,18.3546,18.3546,379000.0
2010-10-18 15:20:00,25.34,25.42,25.34,25.37,384200.0,18.3546,18.4126,18.3546,18.3764,384200.0
2010-10-18 15:30:00,25.37,25.39,25.32,25.35,535200.0,18.3764,18.3909,18.3402,18.3619,535200.0
2010-10-18 15:40:00,25.35,25.41,25.35,25.41,697900.0,18.3619,18.4053,18.3619,18.4053,697900.0
2010-10-18 15:50:00,25.41,25.44,25.37,25.44,2152800.0,18.4053,18.4271,18.3764,18.4271,2152800.0
2010-10-19 09:30:00,25.31,25.65,25.31,25.48,773400.0,18.3329,18.5792,18.3329,18.4561,773400.0
2010-10-19 09:40:00,25.49,25.78,25.49,25.65,670400.0,18.4633,18.6734,18.4633,18.5792,670400.0
2010-10-19 09:50:00,25.65,25.68,25.44,25.49,483800.0,18.5792,18.6009,18.4271,18.4633,483800.0
2010-10-19 10:00:00,25.49,25.58,25.42,25.48,516700.0,18.4633,18.5285,18.4126,18.4561,516700.0
2010-10-19 10:10:00,25.48,25.7,25.47,25.69,489900.0,18.4561,18.6154,18.4488,18.6082,489900.0
2010-10-19 10:20:00,25.68,25.82,25.64,25.8,594000.0,18.6009,18.7023,18.5719,18.6878,594000.0
2010-10-19 10:30:00,25.79,25.85,25.73,25.76,316000.0,18.6806,18.7241,18.6371,18.6589,316000.0
2010-10-19 10:40:00,25.75,25.8,25.7,25.71,364500.0,18.6516,18.6878,18.6154,18.6227,364500.0
2010-10-19 10:50:00,25.7,25.85,25.7,25.83,827700.0,18.6154,18.7241,18.6154,18.7096,827700.0
2010-10-19 11:00:00,25.84,25.85,25.77,25.79,213300.0,18.7168,18.7241,18.6661,18.6806,213300.0
2010-10-19 11:10:00,25.78,25.87,25.78,25.85,364500.0,18.6734,18.7385,18.6734,18.7241,364500.0
2010-10-19 11:20:00,25.85,25.85,25.72,25.72,256500.0,18.7241,18.7241,18.6299,18.6299,256500.0
2010-10-19 11:30:00,25.73,25.85,25.73,25.79,225800.0,18.6371,18.7241,18.6371,18.6806,225800.0
2010-10-19 11:40:00,25.79,25.85,25.76,25.83,160100.0,18.6806,18.7241,18.6589,18.7096,160100.0
2010-10-19 11:50:00,25.84,25.87,25.82,25.87,181800.0,18.7168,18.7385,18.7023,18.7385,181800.0
2010-10-19 12:00:00,25.87,25.99,25.86,25.94,549800.0,18.7385,18.8255,18.7313,18.7892,549800.0
2010-10-19 12:10:00,25.95,25.99,25.91,25.99,186100.0,18.7965,18.8255,18.7675,18.8255,186100.0
2010-10-19 12:20:00,25.99,26.06,25.92,26.0,556600.0,18.8255,18.8762,18.7748,18.8327,556600.0
2010-10-19 12:30:00,26.0,26.0,25.9,25.93,232300.0,18.8327,18.8327,18.7603,18.782,232300.0
2010-10-19 12:40:00,25.94,25.98,25.9,25.94,129600.0,18.7892,18.8182,18.7603,18.7892,129600.0
2010-10-19 12:50:00,25.93,25.95,25.86,25.93,161300.0,18.782,18.7965,18.7313,18.782,161300.0
2010-10-19 13:00:00,25.94,25.95,25.83,25.84,165700.0,18.7892,18.7965,18.7096,18.7168,165700.0
2010-10-19 13:10:00,25.84,25.85,25.77,25.85,279500.0,18.7168,18.7241,18.6661,18.7241,279500.0
2010-10-19 13:20:00,25.86,25.87,25.68,25.72,300700.0,18.7313,18.7385,18.6009,18.6299,300700.0
2010-10-19 13:30:00,25.72,25.82,25.71,25.82,343600.0,18.6299,18.7023,18.6227,18.7023,343600.0
2010-10-19 13:40:00,25.82,25.83,25.73,25.76,135300.0,18.7023,18.7096,18.6371,18.6589,135300.0
2010-10-19 13:50:00,25.76,25.76,25.48,25.54,723900.0,18.6589,18.6589,18.4561,18.4995,723900.0
2010-10-19 14:00:00,25.54,25.56,25.27,25.41,1063500.0,18.4995,18.514,18.3039,18.4053,1063500.0
2010-10-19 14:10:00,25.41,25.63,25.37,25.51,380000.0,18.4053,18.5647,18.3764,18.4778,380000.0
2010-10-19 14:20:00,25.52,25.57,25.38,25.41,456200.0,18.485,18.5212,18.3836,18.4053,456200.0
2010-10-19 14:30:00,25.42,25.58,25.39,25.39,402400.0,18.4126,18.5285,18.3909,18.3909,402400.0
2010-10-19 14:40:00,25.39,25.49,25.38,25.49,373700.0,18.3909,18.4633,18.3836,18.4633,373700.0
2010-10-19 14:50:00,25.49,25.6,25.42,25.5,369200.0,18.4633,18.543,18.4126,18.4705,369200.0
2010-10-19 15:00:00,25.49,25.56,25.41,25.42,345600.0,18.4633,18.514,18.4053,18.4126,345600.0
2010-10-19 15:10:00,25.41,25.44,25.32,25.33,442100.0,18.4053,18.4271,18.3402,18.3474,442100.0
2010-10-19 15:20:00,25.34,25.41,25.21,25.22,519900.0,18.3546,18.4053,18.2605,18.2677,519900.0
2010-10-19 15:30:00,25.22,25.34,25.2,25.33,601400.0,18.2677,18.3546,18.2532,18.3474,601400.0
2010-10-19 15:40:00,25.33,25.4,25.25,25.36,777200.0,18.3474,18.3981,18.2895,18.3691,777200.0
2010-10-19 15:50:00,25.37,25.48,25.33,25.36,1599200.0,18.3764,18.4561,18.3474,18.3691,1599200.0
2010-10-20 09:30:00,25.0,25.0,24.51,24.56,2484600.0,18.1084,18.1084,17.7534,17.7897,2484600.0
2010-10-20 09:40:00,24.57,24.9,24.42,24.77,2334900.0,17.7969,18.0359,17.6883,17.9418,2334900.0
2010-10-20 09:50:00,24.77,24.84,24.48,24.52,1749700.0,17.9418,17.9925,17.7317,17.7607,1749700.0
2010-10-20 10:00:00,24.52,24.61,24.27,24.4,2215600.0,17.7607,17.8259,17.5796,17.6738,2215600.0
2010-10-20 10:10:00,24.4,24.54,24.3,24.34,1458700.0,17.6738,17.7752,17.6013,17.6303,1458700.0
2010-10-20 10:20:00,24.34,24.38,24.26,24.33,1085300.0,17.6303,17.6593,17.5724,17.6231,1085300.0
2010-10-20 10:30:00,24.33,24.65,24.33,24.51,1585200.0,17.6231,17.8549,17.6231,17.7534,1585200.0
2010-10-20 10:40:00,24.52,24.84,24.49,24.8,1538100.0,17.7607,17.9925,17.739,17.9635,1538100.0
2010-10-20 10:50:00,24.79,24.84,24.5,24.56,709100.0,17.9563,17.9925,17.7462,17.7897,709100.0
2010-10-20 11:00:00,24.56,24.6,24.41,24.55,1085600.0,17.7897,17.8186,17.681,17.7824,1085600.0
2010-10-20 11:10:00,24.55,24.84,24.48,24.82,1132700.0,17.7824,17.9925,17.7317,17.978,1132700.0
2010-10-20 11:20:00,24.81,24.97,24.71,24.93,1452500.0,17.9707,18.0866,17.8983,18.0577,1452500.0
2010-10-20 11:30:00,24.93,24.94,24.81,24.91,1175200.0,18.0577,18.0649,17.9707,18.0432,1175200.0
2010-10-20 11:40:00,24.91,25.09,24.89,25.09,937900.0,18.0432,18.1736,18.0287,18.1736,937900.0
2010-10-20 11:50:00,25.09,25.18,25.03,25.05,746100.0,18.1736,18.2388,18.1301,18.1446,746100.0
2010-10-20 12:00:00,25.04,25.13,25.0,25.09,657600.0,18.1373,18.2025,18.1084,18.1736,657600.0
2010-10-20 12:10:00,25.09,25.18,25.04,25.14,480600.0,18.1736,18.2388,18.1373,18.2098,480600.0
2010-10-20 12:20:00,25.14,25.38,25.14,25.35,1185300.0,18.2098,18.3836,18.2098,18.3619,1185300.0
2010-10-20 12:30:00,25.36,25.65,25.33,25.61,1621900.0,18.3691,18.5792,18.3474,18.5502,1621900.0
2010-10-20 12:40:00,25.61,25.67,25.51,25.53,1245200.0,18.5502,18.5937,18.4778,18.4923,1245200.0
2010-10-20 12:50:00,25.51,25.67,25.49,25.56,904600.0,18.4778,18.5937,18.4633,18.514,904600.0
2010-10-20 13:00:00,25.57,25.61,25.49,25.54,544500.0,18.5212,18.5502,18.4633,18.4995,544500.0
2010-10-20 13:10:00,25.53,25.54,25.38,25.39,573900.0,18.4923,18.4995,18.3836,18.3909,573900.0
2010-10-20 13:20:00,25.38,25.67,25.38,25.67,726700.0,18.3836,18.5937,18.3836,18.5937,726700.0
2010-10-20 13:30:00,25.67,25.75,25.6,25.65,577800.0,18.5937,18.6516,18.543,18.5792,577800.0
2010-10-20 13:40:00,25.65,25.69,25.44,25.46,497300.0,18.5792,18.6082,18.4271,18.4416,497300.0
2010-10-20 13:50:00,25.45,25.48,25.36,25.37,459200.0,18.4343,18.4561,18.3691,18.3764,459200.0
2010-10-20 14:00:00,25.37,25.4,25.23,25.27,1014900.0,18.3764,18.3981,18.275,18.3039,1014900.0
2010-10-20 14:10:00,25.26,25.34,25.22,25.34,526500.0,18.2967,18.3546,18.2677,18.3546,526500.0
2010-10-20 14:20:00,25.34,25.38,25.28,25.36,245300.0,18.3546,18.3836,18.3112,18.3691,245300.0
2010-10-20 14:30:00,25.36,25.44,25.33,25.37,399600.0,18.3691,18.4271,18.3474,18.3764,399600.0
2010-10-20 14:40:00,25.37,25.38,25.23,25.25,600900.0,18.3764,18.3836,18.275,18.2895,600900.0
2010-10-20 14:50:00,25.25,25.3,25.24,25.27,614100.0,18.2895,18.3257,18.2822,18.3039,614100.0
2010-10-20 15:00:00,25.27,25.34,25.26,25.32,835400.0,18.3039,18.3546,18.2967,18.3402,835400.0
2010-10-20 15:10:00,25.33,25.42,25.29,25.4,306300.0,18.3474,18.4126,18.3184,18.3981,306300.0
2010-10-20 15:20:00,25.41,25.45,25.4,25.43,709200.0,18.4053,18.4343,18.3981,18.4198,709200.0
2010-10-20 15:30:00,25.43,25.45,25.39,25.4,927100.0,18.4198,18.4343,18.3909,18.3981,927100.0
2010-10-20 15:40:00,25.4,25.47,25.39,25.42,726600.0,18.3981,18.4488,18.3909,18.4126,726600.0
2010-10-20 15:50:00,25.42,25.45,25.24,25.36,1362200.0,18.4126,18.4343,18.2822,18.3691,1362200.0
2010-10-21 09:30:00,25.16,25.18,24.85,24.93,1429100.0,18.2243,18.2388,17.9997,18.0577,1429100.0
2010-10-21 09:40:00,24.92,24.95,24.88,24.9,769500.0,18.0504,18.0722,18.0215,18.0359,769500.0
2010-10-21 09:50:00,24.9,24.94,24.88,24.9,530600.0,18.0359,18.0649,18.0215,18.0359,530600.0
2010-10-21 10:00:00,24.9,24.91,24.7,24.86,1783800.0,18.0359,18.0432,17.8911,18.007,1783800.0
2010-10-21 10:10:00,24.85,24.95,24.85,24.93,663900.0,17.9997,18.0722,17.9997,18.0577,663900.0
2010-10-21 10:20:00,24.93,25.2,24.9,25.08,897300.0,18.0577,18.2532,18.0359,18.1663,897300.0
2010-10-21 10:30:00,25.08,25.14,25.05,25.08,435900.0,18.1663,18.2098,18.1446,18.1663,435900.0
2010-10-21 10:40:00,25.08,25.14,25.0,25.0,458700.0,18.1663,18.2098,18.1084,18.1084,458700.0
2010-10-21 10:50:00,25.0,25.11,25.0,25.11,438200.0,18.1084,18.188,18.1084,18.188,438200.0
2010-10-21 11:00:00,25.11,25.16,25.08,25.11,488300.0,18.188,18.2243,18.1663,18.188,488300.0
2010-10-21 11:10:00,25.11,25.13,25.0,25.02,668900.0,18.188,18.2025,18.1084,18.1229,668900.0
2010-10-21 11:20:00,25.02,25.06,24.91,24.97,806200.0,18.1229,18.1518,18.0432,18.0866,806200.0
2010-10-21 11:30:00,24.97,25.02,24.81,24.87,621200.0,18.0866,18.1229,17.9707,18.0142,621200.0
2010-10-21 11:40:00,24.87,24.97,24.8,24.94,331000.0,18.0142,18.0866,17.9635,18.0649,331000.0
2010-10-21 11:50:00,24.94,24.94,24.8,24.91,454000.0,18.0649,18.0649,17.9635,18.0432,454000.0
2010-10-21 12:00:00,24.91,24.97,24.89,24.97,370200.0,18.0432,18.0866,18.0287,18.0866,370200.0
2010-10-21 12:10:00,24.97,25.02,24.9,24.98,248100.0,18.0866,18.1229,18.0359,18.0939,248100.0
2010-10-21 12:20:00,24.98,24.98,24.83,24.83,209600.0,18.0939,18.0939,17.9852,17.9852,209600.0
2010-10-21 12:30:00,24.84,24.84,24.7,24.72,331800.0,17.9925,17.9925,17.8911,17.9056,331800.0
2010-10-21 12:40:00,24.72,24.84,24.71,24.82,428100.0,17.9056,17.9925,17.8983,17.978,428100.0
2010-10-21 12:50:00,24.82,24.89,24.8,24.83,199300.0,17.978,18.0287,17.9635,17.9852,199300.0
2010-10-21 13:00:00,24.84,24.91,24.82,24.86,302600.0,17.9925,18.0432,17.978,18.007,302600.0
2010-10-21 13:10:00,24.87,24.92,24.84,24.84,120200.0,18.0142,18.0504,17.9925,17.9925,120200.0
2010-10-21 13:20:00,24.84,24.84,24.76,24.83,177500.0,17.9925,17.9925,17.9345,17.9852,177500.0
2010-10-21 13:30:00,24.83,24.83,24.74,24.77,343100.0,17.9852,17.9852,17.92,17.9418,343100.0
2010-10-21 13:40:00,24.76,24.81,24.68,24.74,487000.0,17.9345,17.9707,17.8766,17.92,487000.0
2010-10-21 13:50:00,24.74,24.76,24.64,24.66,542700.0,17.92,17.9345,17.8476,17.8621,542700.0
2010-10-21 14:00:00,24.66,24.7,24.62,24.63,286400.0,17.8621,17.8911,17.8331,17.8404,286400.0
2010-10-21 14:10:00,24.62,24.74,24.62,24.73,249700.0,17.8331,17.92,17.8331,17.9128,249700.0
2010-10-21 14:20:00,24.73,24.74,24.63,24.68,254100.0,17.9128,17.92,17.8404,17.8766,254100.0
2010-10-21 14:30:00,24.68,24.76,24.68,24.68,269200.0,17.8766,17.9345,17.8766,17.8766,269200.0
2010-10-21 14:40:00,24.68,24.7,24.61,24.61,205300.0,17.8766,17.8911,17.8259,17.8259,205300.0
2010-10-21 14:50:00,24.61,24.67,24.6,24.6,374000.0,17.8259,17.8693,17.8186,17.8186,374000.0
2010-10-21 15:00:00,24.61,24.61,24.5,24.53,854400.0,17.8259,17.8259,17.7462,17.7679,854400.0
2010-10-21 15:10:00,24.53,24.71,24.51,24.7,760700.0,17.7679,17.8983,17.7534,17.8911,760700.0
2010-10-21 15:20:00,24.7,24.77,24.68,24.71,580900.0,17.8911,17.9418,17.8766,17.8983,580900.0
2010-10-21 15:30:00,24.71,24.75,24.64,24.64,800100.0,17.8983,17.9273,17.8476,17.8476,800100.0
2010-10-21 15:40:00,24.65,24.65,24.55,24.57,992400.0,17.8549,17.8549,17.7824,17.7969,992400.0
2010-10-21 15:50:00,24.57,24.63,24.54,24.6,1721400.0,17.7969,17.8404,17.7752,17.8186,1721400.0
2010-10-22 09:30:00,24.61,24.63,24.32,24.43,1081200.0,17.8259,17.8404,17.6158,17.6955,1081200.0
2010-10-22 09:40:00,24.43,24.68,24.42,24.58,506000.0,17.6955,17.8766,17.6883,17.8042,506000.0
2010-10-22 09:50:00,24.58,24.75,24.56,24.71,509800.0,17.8042,17.9273,17.7897,17.8983,509800.0
2010-10-22 10:00:00,24.7,24.8,24.64,24.79,321400.0,17.8911,17.9635,17.8476,17.9563,321400.0
2010-10-22 10:10:00,24.78,24.79,24.66,24.79,327600.0,17.949,17.9563,17.8621,17.9563,327600.0
2010-10-22 10:20:00,24.79,24.84,24.71,24.84,259600.0,17.9563,17.9925,17.8983,17.9925,259600.0
2010-10-22 10:30:00,24.84,24.89,24.81,24.84,319100.0,17.9925,18.0287,17.9707,17.9925,319100.0
2010-10-22 10:40:00,24.83,24.83,24.72,24.74,279200.0,17.9852,17.9852,17.9056,17.92,279200.0
2010-10-22 10:50:00,24.73,24.81,24.73,24.76,170200.0,17.9128,17.9707,17.9128,17.9345,170200.0
2010-10-22 11:00:00,24.76,24.77,24.71,24.72,276700.0,17.9345,17.9418,17.8983,17.9056,276700.0
2010-10-22 11:10:00,24.72,24.77,24.7,24.77,157000.0,17.9056,17.9418,17.8911,17.9418,157000.0
2010-10-22 11:20:00,24.77,24.77,24.59,24.6,313700.0,17.9418,17.9418,17.8114,17.8186,313700.0
2010-10-22 11:30:00,24.6,24.61,24.56,24.61,241200.0,17.8186,17.8259,17.7897,17.8259,241200.0
2010-10-22 11:40:00,24.61,24.7,24.6,24.6,253800.0,17.8259,17.8911,17.8186,17.8186,253800.0
2010-10-22 11:50:00,24.59,24.63,24.57,24.59,125800.0,17.8114,17.8404,17.7969,17.8114,125800.0
2010-10-22 12:00:00,24.58,24.6,24.54,24.56,130500.0,17.8042,17.8186,17.7752,17.7897,130500.0
2010-10-22 12:10:00,24.56,24.56,24.5,24.52,281200.0,17.7897,17.7897,17.7462,17.7607,281200.0
2010-10-22 12:20:00,24.52,24.68,24.51,24.65,259300.0,17.7607,17.8766,17.7534,17.8549,259300.0
2010-10-22 12:30:00,24.65,24.67,24.62,24.65,156000.0,17.8549,17.8693,17.8331,17.8549,156000.0
2010-10-22 12:40:00,24.66,24.66,24.61,24.62,116200.0,17.8621,17.8621,17.8259,17.8331,116200.0
2010-10-22 12:50:00,24.63,24.68,24.62,24.67,167400.0,17.8404,17.8766,17.8331,17.8693,167400.0
2010-10-22 13:00:00,24.67,24.67,24.6,24.63,112600.0,17.8693,17.8693,17.8186,17.8404,112600.0
2010-10-22 13:10:00,24.63,24.64,24.6,24.6,214400.0,17.8404,17.8476,17.8186,17.8186,214400.0
2010-10-22 13:20:00,24.59,24.6,24.55,24.55,118100.0,17.8114,17.8186,17.7824,17.7824,118100.0
2010-10-22 13:30:00,24.56,24.58,24.55,24.56,198800.0,17.7897,17.8042,17.7824,17.7897,198800.0
2010-10-22 13:40:00,24.57,24.57,24.55,24.55,97900.0,17.7969,17.7969,17.7824,17.7824,97900.0
2010-10-22 13:50:00,24.55,24.56,24.51,24.52,111200.0,17.7824,17.7897,17.7534,17.7607,111200.0
2010-10-22 14:00:00,24.51,24.53,24.51,24.53,135200.0,17.7534,17.7679,17.7534,17.7679,135200.0
2010-10-22 14:10:00,24.53,24.54,24.51,24.52,254200.0,17.7679,17.7752,17.7534,17.7607,254200.0
2010-10-22 14:20:00,24.52,24.55,24.51,24.54,149000.0,17.7607,17.7824,17.7534,17.7752,149000.0
2010-10-22 14:30:00,24.54,24.55,24.5,24.54,173000.0,17.7752,17.7824,17.7462,17.7752,173000.0
2010-10-22 14:40:00,24.53,24.57,24.52,24.54,249400.0,17.7679,17.7969,17.7607,17.7752,249400.0
2010-10-22 14:50:00,24.55,24.55,24.46,24.48,298600.0,17.7824,17.7824,17.7172,17.7317,298600.0
2010-10-22 15:00:00,24.48,24.56,24.46,24.53,145400.0,17.7317,17.7897,17.7172,17.7679,145400.0
2010-10-22 15:10:00,24.53,24.57,24.5,24.52,335900.0,17.7679,17.7969,17.7462,17.7607,335900.0
2010-10-22 15:20:00,24.52,24.56,24.51,24.54,327700.0,17.7607,17.7897,17.7534,17.7752,327700.0
2010-10-22 15:30:00,24.55,24.55,24.52,24.53,252800.0,17.7824,17.7824,17.7607,17.7679,252800.0
2010-10-22 15:40:00,24.53,24.57,24.53,24.55,379100.0,17.7679,17.7969,17.7679,17.7824,379100.0
2010-10-22 15:50:00,24.55,24.57,24.5,24.51,1085600.0,17.7824,17.7969,17.7462,17.7534,1085600.0
2010-10-25 09:30:00,24.69,24.79,24.5,24.63,612400.0,17.8838,17.9563,17.7462,17.8404,612400.0
2010-10-25 09:40:00,24.63,24.66,24.53,24.63,244700.0,17.8404,17.8621,17.7679,17.8404,244700.0
2010-10-25 09:50:00,24.62,24.74,24.6,24.72,295800.0,17.8331,17.92,17.8186,17.9056,295800.0
2010-10-25 10:00:00,24.72,24.75,24.61,24.68,296400.0,17.9056,17.9273,17.8259,17.8766,296400.0
2010-10-25 10:10:00,24.68,24.77,24.66,24.75,275400.0,17.8766,17.9418,17.8621,17.9273,275400.0
2010-10-25 10:20:00,24.75,24.76,24.68,24.68,170300.0,17.9273,17.9345,17.8766,17.8766,170300.0
2010-10-25 10:30:00,24.68,24.7,24.54,24.57,503100.0,17.8766,17.8911,17.7752,17.7969,503100.0
2010-10-25 10:40:00,24.58,24.59,24.52,24.56,208200.0,17.8042,17.8114,17.7607,17.7897,208200.0
2010-10-25 10:50:00,24.56,24.57,24.5,24.51,266600.0,17.7897,17.7969,17.7462,17.7534,266600.0
2010-10-25 11:00:00,24.52,24.55,24.46,24.47,206900.0,17.7607,17.7824,17.7172,17.7245,206900.0
2010-10-25 11:10:00,24.47,24.52,24.46,24.5,283300.0,17.7245,17.7607,17.7172,17.7462,283300.0
2010-10-25 11:20:00,24.5,24.53,24.49,24.51,139700.0,17.7462,17.7679,17.739,17.7534,139700.0
2010-10-25 11:30:00,24.51,24.58,24.47,24.47,200500.0,17.7534,17.8042,17.7245,17.7245,200500.0
2010-10-25 11:40:00,24.48,24.53,24.45,24.52,255600.0,17.7317,17.7679,17.71,17.7607,255600.0
2010-10-25 11:50:00,24.52,24.53,24.46,24.48,85300.0,17.7607,17.7679,17.7172,17.7317,85300.0
2010-10-25 12:00:00,24.48,24.49,24.45,24.49,87800.0,17.7317,17.739,17.71,17.739,87800.0
2010-10-25 12:10:00,24.48,24.55,24.47,24.47,182300.0,17.7317,17.7824,17.7245,17.7245,182300.0
2010-10-25 12:20:00,24.47,24.5,24.45,24.49,146800.0,17.7245,17.7462,17.71,17.739,146800.0
2010-10-25 12:30:00,24.49,24.51,24.45,24.49,174700.0,17.739,17.7534,17.71,17.739,174700.0
2010-10-25 12:40:00,24.49,24.51,24.45,24.45,139500.0,17.739,17.7534,17.71,17.71,139500.0
2010-10-25 12:50:00,24.46,24.47,24.41,24.42,154600.0,17.7172,17.7245,17.681,17.6883,154600.0
2010-10-25 13:00:00,24.42,24.46,24.41,24.46,171200.0,17.6883,17.7172,17.681,17.7172,171200.0
2010-10-25 13:10:00,24.46,24.52,24.45,24.52,217900.0,17.7172,17.7607,17.71,17.7607,217900.0
2010-10-25 13:20:00,24.52,24.55,24.49,24.55,177000.0,17.7607,17.7824,17.739,17.7824,177000.0
2010-10-25 13:30:00,24.55,24.56,24.49,24.49,183600.0,17.7824,17.7897,17.739,17.739,183600.0
2010-10-25 13:40:00,24.5,24.5,24.46,24.49,243900.0,17.7462,17.7462,17.7172,17.739,243900.0
2010-10-25 13:50:00,24.49,24.49,24.45,24.48,213200.0,17.739,17.739,17.71,17.7317,213200.0
2010-10-25 14:00:00,24.47,24.5,24.47,24.5,64200.0,17.7245,17.7462,17.7245,17.7462,64200.0
2010-10-25 14:10:00,24.5,24.51,24.43,24.45,189700.0,17.7462,17.7534,17.6955,17.71,189700.0
2010-10-25 14:20:00,24.46,24.5,24.45,24.46,188800.0,17.7172,17.7462,17.71,17.7172,188800.0
2010-10-25 14:30:00,24.45,24.51,24.42,24.45,189800.0,17.71,17.7534,17.6883,17.71,189800.0
2010-10-25 14:40:00,24.45,24.45,24.41,24.42,282000.0,17.71,17.71,17.681,17.6883,282000.0
2010-10-25 14:50:00,24.43,24.47,24.42,24.46,219900.0,17.6955,17.7245,17.6883,17.7172,219900.0
2010-10-25 15:00:00,24.47,24.52,24.46,24.52,404000.0,17.7245,17.7607,17.7172,17.7607,404000.0
2010-10-25 15:10:00,24.52,24.53,24.5,24.5,280200.0,17.7607,17.7679,17.7462,17.7462,280200.0
2010-10-25 15:20:00,24.5,24.57,24.5,24.55,350600.0,17.7462,17.7969,17.7462,17.7824,350600.0
2010-10-25 15:30:00,24.54,24.56,24.48,24.48,461200.0,17.7752,17.7897,17.7317,17.7317,461200.0
2010-10-25 15:40:00,24.49,24.53,24.41,24.43,564800.0,17.739,17.7679,17.681,17.6955,564800.0
2010-10-25 15:50:00,24.44,24.46,24.35,24.38,1279900.0,17.7027,17.7172,17.6376,17.6593,1279900.0
2010-10-26 09:30:00,24.19,24.38,24.18,24.38,595700.0,17.5217,17.6593,17.5144,17.6593,595700.0
2010-10-26 09:40:00,24.37,24.48,24.28,24.47,344800.0,17.652,17.7317,17.5869,17.7245,344800.0
2010-10-26 09:50:00,24.47,24.5,24.4,24.46,256800.0,17.7245,17.7462,17.6738,17.7172,256800.0
2010-10-26 10:00:00,24.45,24.58,24.45,24.54,366200.0,17.71,17.8042,17.71,17.7752,366200.0
2010-10-26 10:10:00,24.54,24.59,24.5,24.57,183000.0,17.7752,17.8114,17.7462,17.7969,183000.0
2010-10-26 10:20:00,24.57,24.59,24.5,24.51,245300.0,17.7969,17.8114,17.7462,17.7534,245300.0
2010-10-26 10:30:00,24.5,24.55,24.4,24.42,318700.0,17.7462,17.7824,17.6738,17.6883,318700.0
2010-10-26 10:40:00,24.41,24.43,24.38,24.4,252300.0,17.681,17.6955,17.6593,17.6738,252300.0
2010-10-26 10:50:00,24.39,24.42,24.36,24.41,214600.0,17.6665,17.6883,17.6448,17.681,214600.0
2010-10-26 11:00:00,24.41,24.44,24.24,24.26,488100.0,17.681,17.7027,17.5579,17.5724,488100.0
2010-10-26 11:10:00,24.25,24.29,24.22,24.29,300000.0,17.5651,17.5941,17.5434,17.5941,300000.0
2010-10-26 11:20:00,24.28,24.36,24.28,24.3,253400.0,17.5869,17.6448,17.5869,17.6013,253400.0
2010-10-26 11:30:00,24.3,24.3,24.23,24.25,140100.0,17.6013,17.6013,17.5506,17.5651,140100.0
2010-10-26 11:40:00,24.25,24.28,24.22,24.23,188000.0,17.5651,17.5869,17.5434,17.5506,188000.0
2010-10-26 11:50:00,24.23,24.26,24.21,24.25,137000.0,17.5506,17.5724,17.5361,17.5651,137000.0
2010-10-26 12:00:00,24.25,24.3,24.24,24.29,209300.0,17.5651,17.6013,17.5579,17.5941,209300.0
2010-10-26 12:10:00,24.3,24.35,24.29,24.32,122700.0,17.6013,17.6376,17.5941,17.6158,122700.0
2010-10-26 12:20:00,24.32,24.32,24.26,24.26,183800.0,17.6158,17.6158,17.5724,17.5724,183800.0
2010-10-26 12:30:00,24.26,24.29,24.24,24.27,154000.0,17.5724,17.5941,17.5579,17.5796,154000.0
2010-10-26 12:40:00,24.27,24.29,24.2,24.2,277900.0,17.5796,17.5941,17.5289,17.5289,277900.0
2010-10-26 12:50:00,24.21,24.22,24.19,24.19,262200.0,17.5361,17.5434,17.5217,17.5217,262200.0
2010-10-26 13:00:00,24.19,24.2,24.15,24.18,216500.0,17.5217,17.5289,17.4927,17.5144,216500.0
2010-10-26 13:10:00,24.18,24.22,24.16,24.17,298200.0,17.5144,17.5434,17.4999,17.5072,298200.0
2010-10-26 13:20:00,24.17,24.19,24.15,24.15,231800.0,17.5072,17.5217,17.4927,17.4927,231800.0
2010-10-26 13:30:00,24.16,24.16,24.13,24.14,195200.0,17.4999,17.4999,17.4782,17.4854,195200.0
2010-10-26 13:40:00,24.14,24.2,24.14,24.19,125600.0,17.4854,17.5289,17.4854,17.5217,125600.0
2010-10-26 13:50:00,24.19,24.21,24.13,24.14,300800.0,17.5217,17.5361,17.4782,17.4854,300800.0
2010-10-26 14:00:00,24.14,24.18,24.11,24.13,210000.0,17.4854,17.5144,17.4637,17.4782,210000.0
2010-10-26 14:10:00,24.12,24.19,24.1,24.16,217900.0,17.471,17.5217,17.4565,17.4999,217900.0
2010-10-26 14:20:00,24.17,24.23,24.16,24.23,271900.0,17.5072,17.5506,17.4999,17.5506,271900.0
2010-10-26 14:30:00,24.23,24.25,24.19,24.22,165900.0,17.5506,17.5651,17.5217,17.5434,165900.0
2010-10-26 14:40:00,24.22,24.23,24.18,24.2,139300.0,17.5434,17.5506,17.5144,17.5289,139300.0
2010-10-26 14:50:00,24.21,24.25,24.2,24.2,214900.0,17.5361,17.5651,17.5289,17.5289,214900.0
2010-10-26 15:00:00,24.2,24.25,24.19,24.21,368900.0,17.5289,17.5651,17.5217,17.5361,368900.0
2010-10-26 15:10:00,24.21,24.23,24.17,24.23,433600.0,17.5361,17.5506,17.5072,17.5506,433600.0
2010-10-26 15:20:00,24.23,24.25,24.19,24.2,386700.0,17.5506,17.5651,17.5217,17.5289,386700.0
2010-10-26 15:30:00,24.2,24.24,24.18,24.24,376400.0,17.5289,17.5579,17.5144,17.5579,376400.0
2010-10-26 15:40:00,24.24,24.25,24.16,24.18,554200.0,17.5579,17.5651,17.4999,17.5144,554200.0
2010-10-26 15:50:00,24.17,24.21,24.17,24.21,1160100.0,17.5072,17.5361,17.5072,17.5361,1160100.0
2010-10-27 09:30:00,23.98,24.14,23.95,24.04,632600.0,17.4051,17.5213,17.3834,17.4487,632600.0
2010-10-27 09:40:00,24.04,24.12,23.98,24.11,460100.0,17.4487,17.5068,17.4051,17.4995,460100.0
2010-10-27 09:50:00,24.12,24.26,24.11,24.25,484800.0,17.5068,17.6084,17.4995,17.6011,484800.0
2010-10-27 10:00:00,24.25,24.31,24.2,24.23,596200.0,17.6011,17.6447,17.5648,17.5866,596200.0
2010-10-27 10:10:00,24.23,24.33,24.22,24.28,320900.0,17.5866,17.6592,17.5793,17.6229,320900.0
2010-10-27 10:20:00,24.28,24.29,24.22,24.24,345500.0,17.6229,17.6301,17.5793,17.5939,345500.0
2010-10-27 10:30:00,24.25,24.26,24.18,24.25,322500.0,17.6011,17.6084,17.5503,17.6011,322500.0
2010-10-27 10:40:00,24.25,24.3,24.22,24.24,295600.0,17.6011,17.6374,17.5793,17.5939,295600.0
2010-10-27 10:50:00,24.24,24.25,24.13,24.14,385200.0,17.5939,17.6011,17.514,17.5213,385200.0
2010-10-27 11:00:00,24.15,24.26,24.14,24.2,445100.0,17.5285,17.6084,17.5213,17.5648,445100.0
2010-10-27 11:10:00,24.2,24.25,24.18,24.25,263400.0,17.5648,17.6011,17.5503,17.6011,263400.0
2010-10-27 11:20:00,24.24,24.25,24.17,24.19,366600.0,17.5939,17.6011,17.543,17.5576,366600.0
2010-10-27 11:30:00,24.2,24.24,24.13,24.2,251000.0,17.5648,17.5939,17.514,17.5648,251000.0
2010-10-27 11:40:00,24.2,24.22,24.14,24.15,190400.0,17.5648,17.5793,17.5213,17.5285,190400.0
2010-10-27 11:50:00,24.15,24.21,24.15,24.2,168000.0,17.5285,17.5721,17.5285,17.5648,168000.0
2010-10-27 12:00:00,24.2,24.21,24.16,24.17,110900.0,17.5648,17.5721,17.5358,17.543,110900.0
2010-10-27 12:10:00,24.17,24.18,24.11,24.11,221200.0,17.543,17.5503,17.4995,17.4995,221200.0
2010-10-27 12:20:00,24.11,24.15,24.1,24.14,119400.0,17.4995,17.5285,17.4922,17.5213,119400.0
2010-10-27 12:30:00,24.14,24.16,24.11,24.14,135800.0,17.5213,17.5358,17.4995,17.5213,135800.0
2010-10-27 12:40:00,24.14,24.25,24.14,24.25,254200.0,17.5213,17.6011,17.5213,17.6011,254200.0
2010-10-27 12:50:00,24.25,24.28,24.18,24.18,402100.0,17.6011,17.6229,17.5503,17.5503,402100.0
2010-10-27 13:00:00,24.18,24.2,24.17,24.17,114800.0,17.5503,17.5648,17.543,17.543,114800.0
2010-10-27 13:10:00,24.17,24.22,24.12,24.17,161400.0,17.543,17.5793,17.5068,17.543,161400.0
2010-10-27 13:20:00,24.17,24.21,24.13,24.2,128900.0,17.543,17.5721,17.514,17.5648,128900.0
2010-10-27 13:30:00,24.2,24.2,24.16,24.18,93700.0,17.5648,17.5648,17.5358,17.5503,93700.0
2010-10-27 13:40:00,24.18,24.28,24.17,24.27,133500.0,17.5503,17.6229,17.543,17.6156,133500.0
2010-10-27 13:50:00,24.27,24.28,24.25,24.28,119400.0,17.6156,17.6229,17.6011,17.6229,119400.0
2010-10-27 14:00:00,24.28,24.28,24.23,24.26,110400.0,17.6229,17.6229,17.5866,17.6084,110400.0
2010-10-27 14:10:00,24.27,24.27,24.24,24.24,66000.0,17.6156,17.6156,17.5939,17.5939,66000.0
2010-10-27 14:20:00,24.25,24.26,24.21,24.22,108700.0,17.6011,17.6084,17.5721,17.5793,108700.0
2010-10-27 14:30:00,24.23,24.3,24.21,24.28,147200.0,17.5866,17.6374,17.5721,17.6229,147200.0
2010-10-27 14:40:00,24.28,24.35,24.28,24.3,165000.0,17.6229,17.6737,17.6229,17.6374,165000.0
2010-10-27 14:50:00,24.3,24.35,24.3,24.32,149800.0,17.6374,17.6737,17.6374,17.6519,149800.0
2010-10-27 15:00:00,24.32,24.36,24.31,24.33,246800.0,17.6519,17.681,17.6447,17.6592,246800.0
2010-10-27 15:10:00,24.33,24.34,24.29,24.29,169300.0,17.6592,17.6664,17.6301,17.6301,169300.0
2010-10-27 15:20:00,24.3,24.37,24.28,24.33,276800.0,17.6374,17.6882,17.6229,17.6592,276800.0
2010-10-27 15:30:00,24.32,24.36,24.31,24.35,500100.0,17.6519,17.681,17.6447,17.6737,500100.0
2010-10-27 15:40:00,24.35,24.39,24.32,24.34,347800.0,17.6737,17.7027,17.6519,17.6664,347800.0
2010-10-27 15:50:00,24.35,24.44,24.34,24.41,1112100.0,17.6737,17.739,17.6664,17.7172,1112100.0
2010-10-28 09:30:00,24.51,24.6,24.3,24.43,589500.0,17.7898,17.8552,17.6374,17.7318,589500.0
2010-10-28 09:40:00,24.43,24.53,24.38,24.41,439400.0,17.7318,17.8043,17.6955,17.7172,439400.0
2010-10-28 09:50:00,24.42,24.5,24.39,24.49,350800.0,17.7245,17.7826,17.7027,17.7753,350800.0
2010-10-28 10:00:00,24.49,24.55,24.47,24.52,349000.0,17.7753,17.8189,17.7608,17.7971,349000.0
2010-10-28 10:10:00,24.52,24.52,24.4,24.45,436200.0,17.7971,17.7971,17.71,17.7463,436200.0
2010-10-28 10:20:00,24.45,24.48,24.38,24.4,260600.0,17.7463,17.7681,17.6955,17.71,260600.0
2010-10-28 10:30:00,24.4,24.42,24.33,24.4,287000.0,17.71,17.7245,17.6592,17.71,287000.0
2010-10-28 10:40:00,24.39,24.5,24.38,24.48,256100.0,17.7027,17.7826,17.6955,17.7681,256100.0
2010-10-28 10:50:00,24.48,24.51,24.45,24.51,162000.0,17.7681,17.7898,17.7463,17.7898,162000.0
2010-10-28 11:00:00,24.5,24.57,24.48,24.56,264500.0,17.7826,17.8334,17.7681,17.8261,264500.0
2010-10-28 11:10:00,24.56,24.59,24.53,24.59,343900.0,17.8261,17.8479,17.8043,17.8479,343900.0
2010-10-28 11:20:00,24.58,24.63,24.56,24.6,378700.0,17.8406,17.8769,17.8261,17.8552,378700.0
2010-10-28 11:30:00,24.59,24.59,24.51,24.55,206300.0,17.8479,17.8479,17.7898,17.8189,206300.0
2010-10-28 11:40:00,24.55,24.59,24.52,24.55,163000.0,17.8189,17.8479,17.7971,17.8189,163000.0
2010-10-28 11:50:00,24.55,24.55,24.43,24.43,283800.0,17.8189,17.8189,17.7318,17.7318,283800.0
2010-10-28 12:00:00,24.43,24.51,24.41,24.47,334600.0,17.7318,17.7898,17.7172,17.7608,334600.0
2010-10-28 12:10:00,24.48,24.55,24.47,24.54,186400.0,17.7681,17.8189,17.7608,17.8116,186400.0
2010-10-28 12:20:00,24.53,24.57,24.53,24.54,203100.0,17.8043,17.8334,17.8043,17.8116,203100.0
2010-10-28 12:30:00,24.54,24.55,24.5,24.5,160600.0,17.8116,17.8189,17.7826,17.7826,160600.0
2010-10-28 12:40:00,24.5,24.55,24.5,24.51,131300.0,17.7826,17.8189,17.7826,17.7898,131300.0
2010-10-28 12:50:00,24.51,24.56,24.48,24.5,153700.0,17.7898,17.8261,17.7681,17.7826,153700.0
2010-10-28 13:00:00,24.5,24.56,24.49,24.54,161100.0,17.7826,17.8261,17.7753,17.8116,161100.0
2010-10-28 13:10:00,24.54,24.65,24.54,24.58,226200.0,17.8116,17.8914,17.8116,17.8406,226200.0
2010-10-28 13:20:00,24.58,24.6,24.53,24.55,124500.0,17.8406,17.8552,17.8043,17.8189,124500.0
2010-10-28 13:30:00,24.56,24.58,24.51,24.56,160800.0,17.8261,17.8406,17.7898,17.8261,160800.0
2010-10-28 13:40:00,24.56,24.63,24.56,24.62,222900.0,17.8261,17.8769,17.8261,17.8697,222900.0
2010-10-28 13:50:00,24.62,24.63,24.6,24.61,88100.0,17.8697,17.8769,17.8552,17.8624,88100.0
2010-10-28 14:00:00,24.61,24.65,24.6,24.64,179300.0,17.8624,17.8914,17.8552,17.8842,179300.0
2010-10-28 14:10:00,24.63,24.66,24.6,24.62,207800.0,17.8769,17.8987,17.8552,17.8697,207800.0
2010-10-28 14:20:00,24.63,24.63,24.55,24.59,179300.0,17.8769,17.8769,17.8189,17.8479,179300.0
2010-10-28 14:30:00,24.58,24.62,24.56,24.59,163900.0,17.8406,17.8697,17.8261,17.8479,163900.0
2010-10-28 14:40:00,24.59,24.62,24.57,24.6,195600.0,17.8479,17.8697,17.8334,17.8552,195600.0
2010-10-28 14:50:00,24.61,24.62,24.59,24.59,181000.0,17.8624,17.8697,17.8479,17.8479,181000.0
2010-10-28 15:00:00,24.59,24.68,24.56,24.67,347800.0,17.8479,17.9132,17.8261,17.906,347800.0
2010-10-28 15:10:00,24.68,24.78,24.66,24.77,962400.0,17.9132,17.9858,17.8987,17.9785,962400.0
2010-10-28 15:20:00,24.77,24.8,24.75,24.76,479900.0,17.9785,18.0003,17.964,17.9713,479900.0
2010-10-28 15:30:00,24.75,24.92,24.72,24.92,1002300.0,17.964,18.0874,17.9423,18.0874,1002300.0
2010-10-28 15:40:00,24.92,24.98,24.86,24.89,899100.0,18.0874,18.131,18.0439,18.0656,899100.0
2010-10-28 15:50:00,24.9,24.9,24.82,24.85,1158500.0,18.0729,18.0729,18.0148,18.0366,1158500.0
2010-10-29 09:30:00,24.91,25.0,24.82,24.85,925500.0,18.0802,18.1455,18.0148,18.0366,925500.0
2010-10-29 09:40:00,24.85,24.92,24.84,24.88,415700.0,18.0366,18.0874,18.0293,18.0584,415700.0
2010-10-29 09:50:00,24.88,24.9,24.77,24.87,412800.0,18.0584,18.0729,17.9785,18.0511,412800.0
2010-10-29 10:00:00,24.88,25.02,24.85,24.99,666000.0,18.0584,18.16,18.0366,18.1382,666000.0
2010-10-29 10:10:00,24.99,25.01,24.94,24.99,394000.0,18.1382,18.1527,18.1019,18.1382,394000.0
2010-10-29 10:20:00,24.99,25.01,24.97,24.97,380600.0,18.1382,18.1527,18.1237,18.1237,380600.0
2010-10-29 10:30:00,24.97,25.01,24.95,24.97,252400.0,18.1237,18.1527,18.1092,18.1237,252400.0
2010-10-29 10:40:00,24.97,24.98,24.92,24.95,408800.0,18.1237,18.131,18.0874,18.1092,408800.0
2010-10-29 10:50:00,24.95,24.95,24.88,24.94,480100.0,18.1092,18.1092,18.0584,18.1019,480100.0
2010-10-29 11:00:00,24.95,24.97,24.92,24.97,458500.0,18.1092,18.1237,18.0874,18.1237,458500.0
2010-10-29 11:10:00,24.96,24.97,24.92,24.96,252500.0,18.1164,18.1237,18.0874,18.1164,252500.0
2010-10-29 11:20:00,24.97,24.98,24.93,24.94,175400.0,18.1237,18.131,18.0947,18.1019,175400.0
2010-10-29 11:30:00,24.94,25.0,24.92,25.0,246700.0,18.1019,18.1455,18.0874,18.1455,246700.0
2010-10-29 11:40:00,25.0,25.0,24.93,24.97,164300.0,18.1455,18.1455,18.0947,18.1237,164300.0
2010-10-29 11:50:00,24.96,24.98,24.93,24.95,134900.0,18.1164,18.131,18.0947,18.1092,134900.0
2010-10-29 12:00:00,24.95,25.01,24.95,24.98,217500.0,18.1092,18.1527,18.1092,18.131,217500.0
2010-10-29 12:10:00,24.98,25.01,24.95,24.95,167200.0,18.131,18.1527,18.1092,18.1092,167200.0
2010-10-29 12:20:00,24.95,24.98,24.95,24.97,128000.0,18.1092,18.131,18.1092,18.1237,128000.0
2010-10-29 12:30:00,24.97,24.98,24.95,24.97,143600.0,18.1237,18.131,18.1092,18.1237,143600.0
2010-10-29 12:40:00,24.98,25.0,24.97,25.0,148600.0,18.131,18.1455,18.1237,18.1455,148600.0
2010-10-29 12:50:00,24.99,25.01,24.99,25.0,87700.0,18.1382,18.1527,18.1382,18.1455,87700.0
2010-10-29 13:00:00,25.01,25.06,24.99,25.06,169700.0,18.1527,18.189,18.1382,18.189,169700.0
2010-10-29 13:10:00,25.06,25.08,25.03,25.08,243000.0,18.189,18.2035,18.1673,18.2035,243000.0
2010-10-29 13:20:00,25.08,25.12,25.08,25.1,203100.0,18.2035,18.2326,18.2035,18.2181,203100.0
2010-10-29 13:30:00,25.11,25.12,25.08,25.08,172300.0,18.2253,18.2326,18.2035,18.2035,172300.0
2010-10-29 13:40:00,25.09,25.09,25.04,25.04,223600.0,18.2108,18.2108,18.1745,18.1745,223600.0
2010-10-29 13:50:00,25.04,25.07,25.02,25.03,159000.0,18.1745,18.1963,18.16,18.1673,159000.0
2010-10-29 14:00:00,25.03,25.06,25.0,25.01,260400.0,18.1673,18.189,18.1455,18.1527,260400.0
2010-10-29 14:10:00,25.01,25.03,24.99,25.01,185500.0,18.1527,18.1673,18.1382,18.1527,185500.0
2010-10-29 14:20:00,25.0,25.01,24.99,25.0,267200.0,18.1455,18.1527,18.1382,18.1455,267200.0
2010-10-29 14:30:00,25.0,25.04,25.0,25.01,248800.0,18.1455,18.1745,18.1455,18.1527,248800.0
2010-10-29 14:40:00,25.01,25.02,24.97,25.0,343000.0,18.1527,18.16,18.1237,18.1455,343000.0
2010-10-29 14:50:00,25.01,25.01,24.99,24.99,120800.0,18.1527,18.1527,18.1382,18.1382,120800.0
2010-10-29 15:00:00,25.0,25.01,24.97,24.98,196200.0,18.1455,18.1527,18.1237,18.131,196200.0
2010-10-29 15:10:00,24.98,24.99,24.9,24.92,436700.0,18.131,18.1382,18.0729,18.0874,436700.0
2010-10-29 15:20:00,24.91,24.92,24.89,24.89,323700.0,18.0802,18.0874,18.0656,18.0656,323700.0
2010-10-29 15:30:00,24.9,24.96,24.89,24.96,401500.0,18.0729,18.1164,18.0656,18.1164,401500.0
2010-10-29 15:40:00,24.96,25.01,24.95,24.96,762300.0,18.1164,18.1527,18.1092,18.1164,762300.0
2010-10-29 15:50:00,24.97,24.97,24.86,24.87,1736800.0,18.1237,18.1237,18.0439,18.0511,1736800.0
2010-11-01 09:30:00,24.95,24.98,24.81,24.87,371100.0,18.1092,18.131,18.0076,18.0511,371100.0
2010-11-01 09:40:00,24.88,24.92,24.8,24.87,284200.0,18.0584,18.0874,18.0003,18.0511,284200.0
2010-11-01 09:50:00,24.87,24.9,24.84,24.87,316700.0,18.0511,18.0729,18.0293,18.0511,316700.0
2010-11-01 10:00:00,24.88,24.95,24.83,24.84,380000.0,18.0584,18.1092,18.0221,18.0293,380000.0
2010-11-01 10:10:00,24.85,24.93,24.84,24.88,200000.0,18.0366,18.0947,18.0293,18.0584,200000.0
2010-11-01 10:20:00,24.89,24.91,24.87,24.87,189400.0,18.0656,18.0802,18.0511,18.0511,189400.0
2010-11-01 10:30:00,24.87,24.95,24.87,24.94,242300.0,18.0511,18.1092,18.0511,18.1019,242300.0
2010-11-01 10:40:00,24.94,24.98,24.93,24.95,204800.0,18.1019,18.131,18.0947,18.1092,204800.0
2010-11-01 10:50:00,24.96,25.02,24.92,24.92,244400.0,18.1164,18.16,18.0874,18.0874,244400.0
2010-11-01 11:00:00,24.92,24.93,24.86,24.89,499400.0,18.0874,18.0947,18.0439,18.0656,499400.0
2010-11-01 11:10:00,24.89,24.91,24.87,24.89,189400.0,18.0656,18.0802,18.0511,18.0656,189400.0
2010-11-01 11:20:00,24.89,24.9,24.86,24.87,174900.0,18.0656,18.0729,18.0439,18.0511,174900.0
2010-11-01 11:30:00,24.87,24.87,24.83,24.87,143900.0,18.0511,18.0511,18.0221,18.0511,143900.0
2010-11-01 11:40:00,24.87,24.97,24.86,24.95,249500.0,18.0511,18.1237,18.0439,18.1092,249500.0
2010-11-01 11:50:00,24.96,24.98,24.92,24.98,160500.0,18.1164,18.131,18.0874,18.131,160500.0
2010-11-01 12:00:00,24.98,25.0,24.96,24.97,154600.0,18.131,18.1455,18.1164,18.1237,154600.0
2010-11-01 12:10:00,24.96,25.02,24.94,25.0,174300.0,18.1164,18.16,18.1019,18.1455,174300.0
2010-11-01 12:20:00,25.01,25.04,24.99,25.03,123200.0,18.1527,18.1745,18.1382,18.1673,123200.0
2010-11-01 12:30:00,25.03,25.04,24.97,25.0,104600.0,18.1673,18.1745,18.1237,18.1455,104600.0
2010-11-01 12:40:00,24.99,25.01,24.97,24.97,97500.0,18.1382,18.1527,18.1237,18.1237,97500.0
2010-11-01 12:50:00,24.97,24.99,24.95,24.95,118900.0,18.1237,18.1382,18.1092,18.1092,118900.0
2010-11-01 13:00:00,24.96,25.0,24.89,24.92,164800.0,18.1164,18.1455,18.0656,18.0874,164800.0
2010-11-01 13:10:00,24.93,24.95,24.92,24.94,73900.0,18.0947,18.1092,18.0874,18.1019,73900.0
2010-11-01 13:20:00,24.94,24.94,24.89,24.93,68600.0,18.1019,18.1019,18.0656,18.0947,68600.0
2010-11-01 13:30:00,24.94,24.97,24.92,24.96,116400.0,18.1019,18.1237,18.0874,18.1164,116400.0
2010-11-01 13:40:00,24.96,24.98,24.94,24.97,79500.0,18.1164,18.131,18.1019,18.1237,79500.0
2010-11-01 13:50:00,24.97,24.97,24.89,24.89,60100.0,18.1237,18.1237,18.0656,18.0656,60100.0
2010-11-01 14:00:00,24.9,24.91,24.88,24.89,59300.0,18.0729,18.0802,18.0584,18.0656,59300.0
2010-11-01 14:10:00,24.9,24.9,24.86,24.87,105900.0,18.0729,18.0729,18.0439,18.0511,105900.0
2010-11-01 14:20:00,24.87,24.89,24.81,24.82,163200.0,18.0511,18.0656,18.0076,18.0148,163200.0
2010-11-01 14:30:00,24.81,24.82,24.64,24.64,466900.0,18.0076,18.0148,17.8842,17.8842,466900.0
2010-11-01 14:40:00,24.65,24.72,24.63,24.69,463500.0,17.8914,17.9423,17.8769,17.9205,463500.0
2010-11-01 14:50:00,24.69,24.78,24.69,24.78,272100.0,17.9205,17.9858,17.9205,17.9858,272100.0
2010-11-01 15:00:00,24.78,24.78,24.57,24.59,476300.0,17.9858,17.9858,17.8334,17.8479,476300.0
2010-11-01 15:10:00,24.58,24.6,24.53,24.56,387000.0,17.8406,17.8552,17.8043,17.8261,387000.0
2010-11-01 15:20:00,24.56,24.61,24.52,24.55,460500.0,17.8261,17.8624,17.7971,17.8189,460500.0
2010-11-01 15:30:00,24.55,24.57,24.49,24.51,463100.0,17.8189,17.8334,17.7753,17.7898,463100.0
2010-11-01 15:40:00,24.52,24.65,24.51,24.65,466200.0,17.7971,17.8914,17.7898,17.8914,466200.0
2010-11-01 15:50:00,24.65,24.71,24.63,24.68,765100.0,17.8914,17.935,17.8769,17.9132,765100.0
2010-11-02 09:30:00,24.83,24.9,24.78,24.9,507000.0,18.0221,18.0729,17.9858,18.0729,507000.0
2010-11-02 09:40:00,24.9,24.97,24.77,24.83,497300.0,18.0729,18.1237,17.9785,18.0221,497300.0
2010-11-02 09:50:00,24.83,24.92,24.8,24.89,175000.0,18.0221,18.0874,18.0003,18.0656,175000.0
2010-11-02 10:00:00,24.88,24.89,24.7,24.7,284800.0,18.0584,18.0656,17.9277,17.9277,284800.0
2010-11-02 10:10:00,24.7,24.7,24.6,24.67,396200.0,17.9277,17.9277,17.8552,17.906,396200.0
2010-11-02 10:20:00,24.67,24.7,24.61,24.68,346700.0,17.906,17.9277,17.8624,17.9132,346700.0
2010-11-02 10:30:00,24.68,24.73,24.66,24.72,276400.0,17.9132,17.9495,17.8987,17.9423,276400.0
2010-11-02 10:40:00,24.72,24.77,24.7,24.74,195700.0,17.9423,17.9785,17.9277,17.9568,195700.0
2010-11-02 10:50:00,24.74,24.78,24.72,24.75,281400.0,17.9568,17.9858,17.9423,17.964,281400.0
2010-11-02 11:00:00,24.75,24.8,24.73,24.76,241500.0,17.964,18.0003,17.9495,17.9713,241500.0
2010-11-02 11:10:00,24.76,24.76,24.72,24.75,163800.0,17.9713,17.9713,17.9423,17.964,163800.0
2010-11-02 11:20:00,24.74,24.76,24.71,24.71,74300.0,17.9568,17.9713,17.935,17.935,74300.0
2010-11-02 11:30:00,24.71,24.73,24.69,24.69,71900.0,17.935,17.9495,17.9205,17.9205,71900.0
2010-11-02 11:40:00,24.69,24.73,24.69,24.72,120700.0,17.9205,17.9495,17.9205,17.9423,120700.0
2010-11-02 11:50:00,24.72,24.75,24.71,24.74,71300.0,17.9423,17.964,17.935,17.9568,71300.0
2010-11-02 12:00:00,24.75,24.75,24.69,24.7,213200.0,17.964,17.964,17.9205,17.9277,213200.0
2010-11-02 12:10:00,24.71,24.71,24.68,24.69,146800.0,17.935,17.935,17.9132,17.9205,146800.0
2010-11-02 12:20:00,24.7,24.7,24.63,24.64,402300.0,17.9277,17.9277,17.8769,17.8842,402300.0
2010-11-02 12:30:00,24.63,24.67,24.6,24.65,410500.0,17.8769,17.906,17.8552,17.8914,410500.0
2010-11-02 12:40:00,24.65,24.72,24.64,24.7,106200.0,17.8914,17.9423,17.8842,17.9277,106200.0
2010-11-02 12:50:00,24.71,24.72,24.68,24.68,68300.0,17.935,17.9423,17.9132,17.9132,68300.0
2010-11-02 13:00:00,24.69,24.72,24.68,24.69,140600.0,17.9205,17.9423,17.9132,17.9205,140600.0
2010-11-02 13:10:00,24.69,24.69,24.64,24.68,127900.0,17.9205,17.9205,17.8842,17.9132,127900.0
2010-11-02 13:20:00,24.68,24.7,24.62,24.62,205200.0,17.9132,17.9277,17.8697,17.8697,205200.0
2010-11-02 13:30:00,24.63,24.68,24.62,24.67,85900.0,17.8769,17.9132,17.8697,17.906,85900.0
2010-11-02 13:40:00,24.67,24.74,24.67,24.72,249500.0,17.906,17.9568,17.906,17.9423,249500.0
2010-11-02 13:50:00,24.72,24.78,24.72,24.75,157100.0,17.9423,17.9858,17.9423,17.964,157100.0
2010-11-02 14:00:00,24.75,24.77,24.73,24.73,149700.0,17.964,17.9785,17.9495,17.9495,149700.0
2010-11-02 14:10:00,24.73,24.75,24.7,24.7,100900.0,17.9495,17.964,17.9277,17.9277,100900.0
2010-11-02 14:20:00,24.7,24.72,24.69,24.7,111300.0,17.9277,17.9423,17.9205,17.9277,111300.0
2010-11-02 14:30:00,24.69,24.73,24.69,24.71,145000.0,17.9205,17.9495,17.9205,17.935,145000.0
2010-11-02 14:40:00,24.7,24.7,24.65,24.66,156600.0,17.9277,17.9277,17.8914,17.8987,156600.0
2010-11-02 14:50:00,24.66,24.68,24.6,24.62,305800.0,17.8987,17.9132,17.8552,17.8697,305800.0
2010-11-02 15:00:00,24.62,24.67,24.57,24.61,316300.0,17.8697,17.906,17.8334,17.8624,316300.0
2010-11-02 15:10:00,24.61,24.64,24.57,24.59,236000.0,17.8624,17.8842,17.8334,17.8479,236000.0
2010-11-02 15:20:00,24.6,24.61,24.58,24.59,191700.0,17.8552,17.8624,17.8406,17.8479,191700.0
2010-11-02 15:30:00,24.6,24.63,24.57,24.61,298600.0,17.8552,17.8769,17.8334,17.8624,298600.0
2010-11-02 15:40:00,24.62,24.64,24.58,24.62,566000.0,17.8697,17.8842,17.8406,17.8697,566000.0
2010-11-02 15:50:00,24.61,24.67,24.59,24.62,966900.0,17.8624,17.906,17.8479,17.8697,966900.0
2010-11-03 09:30:00,24.72,24.75,24.65,24.71,441500.0,17.9423,17.964,17.8914,17.935,441500.0
2010-11-03 09:40:00,24.71,24.79,24.7,24.79,326800.0,17.935,17.9931,17.9277,17.9931,326800.0
2010-11-03 09:50:00,24.79,24.82,24.77,24.8,351900.0,17.9931,18.0148,17.9785,18.0003,351900.0
2010-11-03 10:00:00,24.8,24.9,24.79,24.89,296600.0,18.0003,18.0729,17.9931,18.0656,296600.0
2010-11-03 10:10:00,24.89,24.93,24.88,24.91,127800.0,18.0656,18.0947,18.0584,18.0802,127800.0
2010-11-03 10:20:00,24.92,24.92,24.88,24.9,186400.0,18.0874,18.0874,18.0584,18.0729,186400.0
2010-11-03 10:30:00,24.91,24.96,24.89,24.94,219300.0,18.0802,18.1164,18.0656,18.1019,219300.0
2010-11-03 10:40:00,24.95,24.97,24.89,24.89,263000.0,18.1092,18.1237,18.0656,18.0656,263000.0
2010-11-03 10:50:00,24.9,24.95,24.89,24.93,295900.0,18.0729,18.1092,18.0656,18.0947,295900.0
2010-11-03 11:00:00,24.93,24.93,24.85,24.85,275000.0,18.0947,18.0947,18.0366,18.0366,275000.0
2010-11-03 11:10:00,24.85,24.9,24.78,24.78,288300.0,18.0366,18.0729,17.9858,17.9858,288300.0
2010-11-03 11:20:00,24.78,24.82,24.78,24.81,139200.0,17.9858,18.0148,17.9858,18.0076,139200.0
2010-11-03 11:30:00,24.8,24.89,24.8,24.88,152300.0,18.0003,18.0656,18.0003,18.0584,152300.0
2010-11-03 11:40:00,24.88,24.91,24.86,24.86,118300.0,18.0584,18.0802,18.0439,18.0439,118300.0
2010-11-03 11:50:00,24.86,24.89,24.85,24.89,151300.0,18.0439,18.0656,18.0366,18.0656,151300.0
2010-11-03 12:00:00,24.88,24.88,24.84,24.86,158000.0,18.0584,18.0584,18.0293,18.0439,158000.0
2010-11-03 12:10:00,24.86,24.91,24.86,24.91,112900.0,18.0439,18.0802,18.0439,18.0802,112900.0
2010-11-03 12:20:00,24.91,24.92,24.89,24.92,167600.0,18.0802,18.0874,18.0656,18.0874,167600.0
2010-11-03 12:30:00,24.92,24.96,24.91,24.95,198800.0,18.0874,18.1164,18.0802,18.1092,198800.0
2010-11-03 12:40:00,24.95,24.96,24.93,24.93,149700.0,18.1092,18.1164,18.0947,18.0947,149700.0
2010-11-03 12:50:00,24.93,24.94,24.92,24.93,144400.0,18.0947,18.1019,18.0874,18.0947,144400.0
2010-11-03 13:00:00,24.92,24.97,24.92,24.93,293200.0,18.0874,18.1237,18.0874,18.0947,293200.0
2010-11-03 13:10:00,24.93,24.94,24.88,24.89,184500.0,18.0947,18.1019,18.0584,18.0656,184500.0
2010-11-03 13:20:00,24.89,24.93,24.89,24.9,229700.0,18.0656,18.0947,18.0656,18.0729,229700.0
2010-11-03 13:30:00,24.9,24.93,24.9,24.92,105200.0,18.0729,18.0947,18.0729,18.0874,105200.0
2010-11-03 13:40:00,24.92,24.95,24.91,24.94,221400.0,18.0874,18.1092,18.0802,18.1019,221400.0
2010-11-03 13:50:00,24.93,24.98,24.93,24.95,120400.0,18.0947,18.131,18.0947,18.1092,120400.0
2010-11-03 14:00:00,24.95,24.98,24.93,24.94,440900.0,18.1092,18.131,18.0947,18.1019,440900.0
2010-11-03 14:10:00,24.94,24.99,24.8,24.93,617600.0,18.1019,18.1382,18.0003,18.0947,617600.0
2010-11-03 14:20:00,24.92,25.07,24.75,24.79,854600.0,18.0874,18.1963,17.964,17.9931,854600.0
2010-11-03 14:30:00,24.79,24.9,24.66,24.9,500900.0,17.9931,18.0729,17.8987,18.0729,500900.0
2010-11-03 14:40:00,24.89,25.04,24.86,25.03,473700.0,18.0656,18.1745,18.0439,18.1673,473700.0
2010-11-03 14:50:00,25.03,25.26,25.01,25.21,1080500.0,18.1673,18.3342,18.1527,18.2979,1080500.0
2010-11-03 15:00:00,25.21,25.29,25.13,25.28,609200.0,18.2979,18.356,18.2398,18.3487,609200.0
2010-11-03 15:10:00,25.28,25.31,25.21,25.23,664100.0,18.3487,18.3705,18.2979,18.3124,664100.0
2010-11-03 15:20:00,25.23,25.39,25.22,25.37,1136900.0,18.3124,18.4285,18.3052,18.414,1136900.0
2010-11-03 15:30:00,25.37,25.38,25.28,25.29,665200.0,18.414,18.4213,18.3487,18.356,665200.0
2010-11-03 15:40:00,25.29,25.35,25.25,25.32,769500.0,18.356,18.3995,18.3269,18.3777,769500.0
2010-11-03 15:50:00,25.32,25.4,25.29,25.39,1125300.0,18.3777,18.4358,18.356,18.4285,1125300.0
2010-11-04 09:30:00,25.78,25.91,25.7,25.91,846000.0,18.7116,18.806,18.6536,18.806,846000.0
2010-11-04 09:40:00,25.91,26.0,25.88,25.98,929000.0,18.806,18.8713,18.7842,18.8568,929000.0
2010-11-04 09:50:00,25.98,26.0,25.9,25.98,630800.0,18.8568,18.8713,18.7987,18.8568,630800.0
2010-11-04 10:00:00,25.99,25.99,25.72,25.75,599100.0,18.864,18.864,18.6681,18.6898,599100.0
2010-11-04 10:10:00,25.76,25.95,25.75,25.94,258600.0,18.6971,18.835,18.6898,18.8277,258600.0
2010-11-04 10:20:00,25.93,25.98,25.89,25.96,356700.0,18.8205,18.8568,18.7915,18.8423,356700.0
2010-11-04 10:30:00,25.97,25.97,25.89,25.94,302900.0,18.8495,18.8495,18.7915,18.8277,302900.0
2010-11-04 10:40:00,25.94,25.97,25.93,25.93,259900.0,18.8277,18.8495,18.8205,18.8205,259900.0
2010-11-04 10:50:00,25.94,26.0,25.92,25.95,429000.0,18.8277,18.8713,18.8132,18.835,429000.0
2010-11-04 11:00:00,25.95,26.02,25.94,26.02,742200.0,18.835,18.8858,18.8277,18.8858,742200.0
2010-11-04 11:10:00,26.01,26.03,25.92,25.93,369800.0,18.8786,18.8931,18.8132,18.8205,369800.0
2010-11-04 11:20:00,25.92,25.93,25.83,25.84,292000.0,18.8132,18.8205,18.7479,18.7552,292000.0
2010-11-04 11:30:00,25.84,25.95,25.84,25.94,285400.0,18.7552,18.835,18.7552,18.8277,285400.0
2010-11-04 11:40:00,25.93,25.94,25.81,25.87,465100.0,18.8205,18.8277,18.7334,18.7769,465100.0
2010-11-04 11:50:00,25.87,25.94,25.87,25.93,341200.0,18.7769,18.8277,18.7769,18.8205,341200.0
2010-11-04 12:00:00,25.93,25.99,25.93,25.99,400300.0,18.8205,18.864,18.8205,18.864,400300.0
2010-11-04 12:10:00,25.98,26.01,25.97,26.01,298900.0,18.8568,18.8786,18.8495,18.8786,298900.0
2010-11-04 12:20:00,26.0,26.13,25.98,26.13,383900.0,18.8713,18.9657,18.8568,18.9657,383900.0
2010-11-04 12:30:00,26.12,26.17,26.05,26.07,464200.0,18.9584,18.9947,18.9076,18.9221,464200.0
2010-11-04 12:40:00,26.07,26.11,26.02,26.09,208100.0,18.9221,18.9511,18.8858,18.9366,208100.0
2010-11-04 12:50:00,26.08,26.17,26.08,26.17,288500.0,18.9294,18.9947,18.9294,18.9947,288500.0
2010-11-04 13:00:00,26.16,26.18,26.16,26.17,254400.0,18.9874,19.0019,18.9874,18.9947,254400.0
2010-11-04 13:10:00,26.18,26.2,26.17,26.2,163500.0,19.0019,19.0165,18.9947,19.0165,163500.0
2010-11-04 13:20:00,26.19,26.23,26.19,26.23,317600.0,19.0092,19.0382,19.0092,19.0382,317600.0
2010-11-04 13:30:00,26.22,26.23,26.15,26.16,267300.0,19.031,19.0382,18.9802,18.9874,267300.0
2010-11-04 13:40:00,26.15,26.16,26.11,26.13,279300.0,18.9802,18.9874,18.9511,18.9657,279300.0
2010-11-04 13:50:00,26.13,26.17,26.13,26.14,231200.0,18.9657,18.9947,18.9657,18.9729,231200.0
2010-11-04 14:00:00,26.14,26.15,26.13,26.15,166100.0,18.9729,18.9802,18.9657,18.9802,166100.0
2010-11-04 14:10:00,26.15,26.17,26.14,26.16,179000.0,18.9802,18.9947,18.9729,18.9874,179000.0
2010-11-04 14:20:00,26.16,26.18,26.15,26.17,216100.0,18.9874,19.0019,18.9802,18.9947,216100.0
2010-11-04 14:30:00,26.17,26.17,26.16,26.17,140900.0,18.9947,18.9947,18.9874,18.9947,140900.0
2010-11-04 14:40:00,26.17,26.17,26.11,26.15,384600.0,18.9947,18.9947,18.9511,18.9802,384600.0
2010-11-04 14:50:00,26.15,26.16,26.14,26.15,102600.0,18.9802,18.9874,18.9729,18.9802,102600.0
2010-11-04 15:00:00,26.15,26.17,26.14,26.17,339800.0,18.9802,18.9947,18.9729,18.9947,339800.0
2010-11-04 15:10:00,26.16,26.22,26.16,26.22,505500.0,18.9874,19.031,18.9874,19.031,505500.0
2010-11-04 15:20:00,26.22,26.38,26.19,26.38,940600.0,19.031,19.1471,19.0092,19.1471,940600.0
2010-11-04 15:30:00,26.37,26.45,26.3,26.4,999500.0,19.1399,19.1979,19.089,19.1616,999500.0
2010-11-04 15:40:00,26.4,26.5,26.3,26.36,1311800.0,19.1616,19.2342,19.089,19.1326,1311800.0
2010-11-04 15:50:00,26.35,26.43,26.33,26.36,2164600.0,19.1253,19.1834,19.1108,19.1326,2164600.0
2010-11-05 09:30:00,26.4,26.67,26.26,26.67,641900.0,19.1616,19.3576,19.06,19.3576,641900.0
2010-11-05 09:40:00,26.66,26.74,26.51,26.53,1045300.0,19.3503,19.4084,19.2415,19.256,1045300.0
2010-11-05 09:50:00,26.54,26.86,26.51,26.85,774200.0,19.2632,19.4955,19.2415,19.4882,774200.0
2010-11-05 10:00:00,26.85,27.15,26.81,27.12,2494800.0,19.4882,19.706,19.4592,19.6842,2494800.0
2010-11-05 10:10:00,27.12,27.36,27.01,27.28,1961800.0,19.6842,19.8584,19.6044,19.8003,1961800.0
2010-11-05 10:20:00,27.28,27.35,27.19,27.23,1422000.0,19.8003,19.8512,19.735,19.7641,1422000.0
2010-11-05 10:30:00,27.23,27.29,27.17,27.27,1028800.0,19.7641,19.8076,19.7205,19.7931,1028800.0
2010-11-05 10:40:00,27.27,27.29,27.2,27.27,892500.0,19.7931,19.8076,19.7423,19.7931,892500.0
2010-11-05 10:50:00,27.27,27.28,27.06,27.08,672200.0,19.7931,19.8003,19.6407,19.6552,672200.0
2010-11-05 11:00:00,27.08,27.15,27.01,27.15,546300.0,19.6552,19.706,19.6044,19.706,546300.0
2010-11-05 11:10:00,27.15,27.2,27.08,27.17,475000.0,19.706,19.7423,19.6552,19.7205,475000.0
2010-11-05 11:20:00,27.17,27.19,27.05,27.11,391600.0,19.7205,19.735,19.6334,19.677,391600.0
2010-11-05 11:30:00,27.11,27.12,27.01,27.01,255900.0,19.677,19.6842,19.6044,19.6044,255900.0
2010-11-05 11:40:00,27.01,27.07,26.95,27.02,525100.0,19.6044,19.6479,19.5608,19.6116,525100.0
2010-11-05 11:50:00,27.02,27.05,26.94,26.94,502800.0,19.6116,19.6334,19.5536,19.5536,502800.0
2010-11-05 12:00:00,26.94,27.04,26.93,27.01,620700.0,19.5536,19.6262,19.5463,19.6044,620700.0
2010-11-05 12:10:00,27.02,27.09,27.01,27.08,374300.0,19.6116,19.6624,19.6044,19.6552,374300.0
2010-11-05 12:20:00,27.09,27.1,27.06,27.06,236800.0,19.6624,19.6697,19.6407,19.6407,236800.0
2010-11-05 12:30:00,27.06,27.09,27.01,27.06,393500.0,19.6407,19.6624,19.6044,19.6407,393500.0
2010-11-05 12:40:00,27.06,27.1,27.04,27.09,138700.0,19.6407,19.6697,19.6262,19.6624,138700.0
2010-11-05 12:50:00,27.09,27.13,27.08,27.12,308100.0,19.6624,19.6915,19.6552,19.6842,308100.0
2010-11-05 13:00:00,27.13,27.23,27.12,27.17,293200.0,19.6915,19.7641,19.6842,19.7205,293200.0
2010-11-05 13:10:00,27.16,27.18,27.13,27.18,261000.0,19.7132,19.7278,19.6915,19.7278,261000.0
2010-11-05 13:20:00,27.17,27.2,27.09,27.09,386000.0,19.7205,19.7423,19.6624,19.6624,386000.0
2010-11-05 13:30:00,27.09,27.15,27.07,27.15,184000.0,19.6624,19.706,19.6479,19.706,184000.0
2010-11-05 13:40:00,27.15,27.17,27.07,27.07,226500.0,19.706,19.7205,19.6479,19.6479,226500.0
2010-11-05 13:50:00,27.07,27.09,27.05,27.06,331400.0,19.6479,19.6624,19.6334,19.6407,331400.0
2010-11-05 14:00:00,27.06,27.08,27.01,27.02,260800.0,19.6407,19.6552,19.6044,19.6116,260800.0
2010-11-05 14:10:00,27.01,27.02,26.93,26.97,311700.0,19.6044,19.6116,19.5463,19.5753,311700.0
2010-11-05 14:20:00,26.96,26.98,26.92,26.93,277900.0,19.5681,19.5826,19.5391,19.5463,277900.0
2010-11-05 14:30:00,26.93,27.0,26.92,26.99,412000.0,19.5463,19.5971,19.5391,19.5899,412000.0
2010-11-05 14:40:00,26.99,27.03,26.97,27.0,747700.0,19.5899,19.6189,19.5753,19.5971,747700.0
2010-11-05 14:50:00,27.0,27.05,26.94,27.03,340500.0,19.5971,19.6334,19.5536,19.6189,340500.0
2010-11-05 15:00:00,27.03,27.18,27.02,27.17,483800.0,19.6189,19.7278,19.6116,19.7205,483800.0
2010-11-05 15:10:00,27.17,27.19,27.09,27.14,412100.0,19.7205,19.735,19.6624,19.6987,412100.0
2010-11-05 15:20:00,27.14,27.16,27.07,27.15,496500.0,19.6987,19.7132,19.6479,19.706,496500.0
2010-11-05 15:30:00,27.15,27.23,27.14,27.19,572100.0,19.706,19.7641,19.6987,19.735,572100.0
2010-11-05 15:40:00,27.2,27.28,27.16,27.28,1066100.0,19.7423,19.8003,19.7132,19.8003,1066100.0
2010-11-05 15:50:00,27.28,27.33,27.26,27.26,1977500.0,19.8003,19.8366,19.7858,19.7858,1977500.0
2010-11-08 09:30:00,26.94,27.19,26.9,27.16,422700.0,19.5536,19.735,19.5245,19.7132,422700.0
2010-11-08 09:40:00,27.15,27.28,27.11,27.26,635300.0,19.706,19.8003,19.677,19.7858,635300.0
2010-11-08 09:50:00,27.26,27.27,27.16,27.2,469400.0,19.7858,19.7931,19.7132,19.7423,469400.0
2010-11-08 10:00:00,27.2,27.2,27.04,27.08,407200.0,19.7423,19.7423,19.6262,19.6552,407200.0
2010-11-08 10:10:00,27.08,27.18,27.04,27.11,504400.0,19.6552,19.7278,19.6262,19.677,504400.0
2010-11-08 10:20:00,27.12,27.12,26.97,26.98,606500.0,19.6842,19.6842,19.5753,19.5826,606500.0
2010-11-08 10:30:00,26.98,27.01,26.89,26.99,523100.0,19.5826,19.6044,19.5173,19.5899,523100.0
2010-11-08 10:40:00,26.97,27.03,26.93,27.03,379700.0,19.5753,19.6189,19.5463,19.6189,379700.0
2010-11-08 10:50:00,27.03,27.04,26.81,26.81,702200.0,19.6189,19.6262,19.4592,19.4592,702200.0
2010-11-08 11:00:00,26.8,26.82,26.6,26.81,907900.0,19.452,19.4665,19.3068,19.4592,907900.0
2010-11-08 11:10:00,26.81,26.9,26.81,26.82,302900.0,19.4592,19.5245,19.4592,19.4665,302900.0
2010-11-08 11:20:00,26.83,26.93,26.79,26.92,234300.0,19.4737,19.5463,19.4447,19.5391,234300.0
2010-11-08 11:30:00,26.93,26.98,26.93,26.94,294700.0,19.5463,19.5826,19.5463,19.5536,294700.0
2010-11-08 11:40:00,26.94,26.96,26.87,26.93,119800.0,19.5536,19.5681,19.5028,19.5463,119800.0
2010-11-08 11:50:00,26.93,26.99,26.92,26.97,261200.0,19.5463,19.5899,19.5391,19.5753,261200.0
2010-11-08 12:00:00,26.98,27.06,26.98,27.01,281200.0,19.5826,19.6407,19.5826,19.6044,281200.0
2010-11-08 12:10:00,27.01,27.09,26.99,27.09,133000.0,19.6044,19.6624,19.5899,19.6624,133000.0
2010-11-08 12:20:00,27.08,27.15,27.08,27.13,229200.0,19.6552,19.706,19.6552,19.6915,229200.0
2010-11-08 12:30:00,27.12,27.14,27.07,27.1,150000.0,19.6842,19.6987,19.6479,19.6697,150000.0
2010-11-08 12:40:00,27.09,27.13,27.05,27.08,84900.0,19.6624,19.6915,19.6334,19.6552,84900.0
2010-11-08 12:50:00,27.08,27.12,27.02,27.06,119300.0,19.6552,19.6842,19.6116,19.6407,119300.0
2010-11-08 13:00:00,27.06,27.1,27.06,27.06,99500.0,19.6407,19.6697,19.6407,19.6407,99500.0
2010-11-08 13:10:00,27.06,27.09,27.05,27.07,102300.0,19.6407,19.6624,19.6334,19.6479,102300.0
2010-11-08 13:20:00,27.06,27.15,27.06,27.14,152900.0,19.6407,19.706,19.6407,19.6987,152900.0
2010-11-08 13:30:00,27.15,27.16,27.13,27.15,193900.0,19.706,19.7132,19.6915,19.706,193900.0
2010-11-08 13:40:00,27.15,27.16,27.14,27.14,148700.0,19.706,19.7132,19.6987,19.6987,148700.0
2010-11-08 13:50:00,27.14,27.15,27.11,27.11,144200.0,19.6987,19.706,19.677,19.677,144200.0
2010-11-08 14:00:00,27.11,27.16,27.11,27.16,390000.0,19.677,19.7132,19.677,19.7132,390000.0
2010-11-08 14:10:00,27.16,27.24,27.14,27.22,249400.0,19.7132,19.7713,19.6987,19.7568,249400.0
2010-11-08 14:20:00,27.23,27.27,27.22,27.26,191500.0,19.7641,19.7931,19.7568,19.7858,191500.0
2010-11-08 14:30:00,27.26,27.27,27.15,27.16,234100.0,19.7858,19.7931,19.706,19.7132,234100.0
2010-11-08 14:40:00,27.17,27.2,27.13,27.16,226800.0,19.7205,19.7423,19.6915,19.7132,226800.0
2010-11-08 14:50:00,27.17,27.24,27.14,27.23,335800.0,19.7205,19.7713,19.6987,19.7641,335800.0
2010-11-08 15:00:00,27.22,27.26,27.13,27.13,283100.0,19.7568,19.7858,19.6915,19.6915,283100.0
2010-11-08 15:10:00,27.13,27.23,27.12,27.23,247300.0,19.6915,19.7641,19.6842,19.7641,247300.0
2010-11-08 15:20:00,27.23,27.25,27.2,27.2,232700.0,19.7641,19.7786,19.7423,19.7423,232700.0
2010-11-08 15:30:00,27.21,27.27,27.2,27.26,512300.0,19.7495,19.7931,19.7423,19.7858,512300.0
2010-11-08 15:40:00,27.26,27.29,27.19,27.21,744900.0,19.7858,19.8076,19.735,19.7495,744900.0
2010-11-08 15:50:00,27.21,27.21,27.16,27.2,1146000.0,19.7495,19.7495,19.7132,19.7423,1146000.0
2010-11-09 09:30:00,27.01,27.21,26.73,26.76,939300.0,19.6044,19.7495,19.4011,19.4229,939300.0
2010-11-09 09:40:00,26.75,26.86,26.7,26.8,965000.0,19.4157,19.4955,19.3794,19.452,965000.0
2010-11-09 09:50:00,26.81,26.85,26.71,26.83,599800.0,19.4592,19.4882,19.3866,19.4737,599800.0
2010-11-09 10:00:00,26.82,26.94,26.8,26.92,663300.0,19.4665,19.5536,19.452,19.5391,663300.0
2010-11-09 10:10:00,26.92,27.06,26.92,26.96,697200.0,19.5391,19.6407,19.5391,19.5681,697200.0
2010-11-09 10:20:00,26.97,27.0,26.88,26.94,572500.0,19.5753,19.5971,19.51,19.5536,572500.0
2010-11-09 10:30:00,26.93,26.98,26.9,26.91,513000.0,19.5463,19.5826,19.5245,19.5318,513000.0
2010-11-09 10:40:00,26.91,26.91,26.78,26.8,546000.0,19.5318,19.5318,19.4374,19.452,546000.0
2010-11-09 10:50:00,26.79,26.84,26.77,26.82,347100.0,19.4447,19.481,19.4302,19.4665,347100.0
2010-11-09 11:00:00,26.82,26.87,26.81,26.85,366100.0,19.4665,19.5028,19.4592,19.4882,366100.0
2010-11-09 11:10:00,26.85,26.91,26.84,26.89,159200.0,19.4882,19.5318,19.481,19.5173,159200.0
2010-11-09 11:20:00,26.89,26.9,26.82,26.88,267200.0,19.5173,19.5245,19.4665,19.51,267200.0
2010-11-09 11:30:00,26.89,26.93,26.85,26.91,337300.0,19.5173,19.5463,19.4882,19.5318,337300.0
2010-11-09 11:40:00,26.92,26.92,26.82,26.83,125100.0,19.5391,19.5391,19.4665,19.4737,125100.0
2010-11-09 11:50:00,26.82,26.83,26.72,26.72,203800.0,19.4665,19.4737,19.3939,19.3939,203800.0
2010-11-09 12:00:00,26.71,26.73,26.55,26.56,531000.0,19.3866,19.4011,19.2705,19.2778,531000.0
2010-11-09 12:10:00,26.56,26.62,26.56,26.61,239400.0,19.2778,19.3213,19.2778,19.314,239400.0
2010-11-09 12:20:00,26.61,26.62,26.6,26.62,441400.0,19.314,19.3213,19.3068,19.3213,441400.0
2010-11-09 12:30:00,26.61,26.66,26.61,26.61,260900.0,19.314,19.3503,19.314,19.314,260900.0
2010-11-09 12:40:00,26.61,26.62,26.6,26.61,247700.0,19.314,19.3213,19.3068,19.314,247700.0
2010-11-09 12:50:00,26.61,26.62,26.55,26.6,412800.0,19.314,19.3213,19.2705,19.3068,412800.0
2010-11-09 13:00:00,26.6,26.68,26.6,26.68,300200.0,19.3068,19.3649,19.3068,19.3649,300200.0
2010-11-09 13:10:00,26.68,26.7,26.65,26.68,328600.0,19.3649,19.3794,19.3431,19.3649,328600.0
2010-11-09 13:20:00,26.68,26.68,26.56,26.57,417700.0,19.3649,19.3649,19.2778,19.285,417700.0
2010-11-09 13:30:00,26.58,26.62,26.57,26.61,380000.0,19.2923,19.3213,19.285,19.314,380000.0
2010-11-09 13:40:00,26.6,26.6,26.5,26.56,474000.0,19.3068,19.3068,19.2342,19.2778,474000.0
2010-11-09 13:50:00,26.55,26.56,26.5,26.53,424400.0,19.2705,19.2778,19.2342,19.256,424400.0
2010-11-09 14:00:00,26.53,26.64,26.53,26.63,378900.0,19.256,19.3358,19.256,19.3286,378900.0
2010-11-09 14:10:00,26.63,26.68,26.61,26.62,486800.0,19.3286,19.3649,19.314,19.3213,486800.0
2010-11-09 14:20:00,26.62,26.67,26.59,26.6,359700.0,19.3213,19.3576,19.2995,19.3068,359700.0
2010-11-09 14:30:00,26.61,26.68,26.6,26.68,287300.0,19.314,19.3649,19.3068,19.3649,287300.0
2010-11-09 14:40:00,26.67,26.71,26.67,26.7,408800.0,19.3576,19.3866,19.3576,19.3794,408800.0
2010-11-09 14:50:00,26.71,26.71,26.62,26.64,310000.0,19.3866,19.3866,19.3213,19.3358,310000.0
2010-11-09 15:00:00,26.64,26.64,26.49,26.49,734800.0,19.3358,19.3358,19.227,19.227,734800.0
2010-11-09 15:10:00,26.49,26.59,26.47,26.56,529000.0,19.227,19.2995,19.2124,19.2778,529000.0
2010-11-09 15:20:00,26.55,26.56,26.38,26.39,645000.0,19.2705,19.2778,19.1471,19.1544,645000.0
2010-11-09 15:30:00,26.39,26.43,26.29,26.3,784700.0,19.1544,19.1834,19.0818,19.089,784700.0
2010-11-09 15:40:00,26.29,26.31,26.22,26.24,1080400.0,19.0818,19.0963,19.031,19.0455,1080400.0
2010-11-09 15:50:00,26.23,26.35,26.22,26.34,2221000.0,19.0382,19.1253,19.031,19.1181,2221000.0
2010-11-10 09:30:00,26.11,26.6,26.1,26.57,794700.0,18.9511,19.3068,18.9439,19.285,794700.0
2010-11-10 09:40:00,26.57,26.65,26.44,26.55,732300.0,19.285,19.3431,19.1907,19.2705,732300.0
2010-11-10 09:50:00,26.55,26.63,26.3,26.37,1043600.0,19.2705,19.3286,19.089,19.1399,1043600.0
2010-11-10 10:00:00,26.36,26.42,26.06,26.16,1063200.0,19.1326,19.1761,18.9148,18.9874,1063200.0
2010-11-10 10:10:00,26.16,26.21,26.0,26.0,1053400.0,18.9874,19.0237,18.8713,18.8713,1053400.0
2010-11-10 10:20:00,26.0,26.04,25.88,25.96,856300.0,18.8713,18.9003,18.7842,18.8423,856300.0
2010-11-10 10:30:00,25.97,26.13,25.97,26.13,448100.0,18.8495,18.9657,18.8495,18.9657,448100.0
2010-11-10 10:40:00,26.13,26.31,26.11,26.29,1246100.0,18.9657,19.0963,18.9511,19.0818,1246100.0
2010-11-10 10:50:00,26.29,26.34,26.2,26.29,870200.0,19.0818,19.1181,19.0165,19.0818,870200.0
2010-11-10 11:00:00,26.28,26.35,26.27,26.33,466300.0,19.0745,19.1253,19.0673,19.1108,466300.0
2010-11-10 11:10:00,26.33,26.33,26.26,26.28,487200.0,19.1108,19.1108,19.06,19.0745,487200.0
2010-11-10 11:20:00,26.28,26.3,26.23,26.27,360700.0,19.0745,19.089,19.0382,19.0673,360700.0
2010-11-10 11:30:00,26.26,26.31,26.24,26.29,304700.0,19.06,19.0963,19.0455,19.0818,304700.0
2010-11-10 11:40:00,26.29,26.29,26.21,26.22,237500.0,19.0818,19.0818,19.0237,19.031,237500.0
2010-11-10 11:50:00,26.22,26.34,26.21,26.33,441700.0,19.031,19.1181,19.0237,19.1108,441700.0
2010-11-10 12:00:00,26.34,26.36,26.32,26.35,246400.0,19.1181,19.1326,19.1036,19.1253,246400.0
2010-11-10 12:10:00,26.35,26.38,26.27,26.27,209600.0,19.1253,19.1471,19.0673,19.0673,209600.0
2010-11-10 12:20:00,26.28,26.31,26.27,26.31,197700.0,19.0745,19.0963,19.0673,19.0963,197700.0
2010-11-10 12:30:00,26.31,26.34,26.29,26.32,148800.0,19.0963,19.1181,19.0818,19.1036,148800.0
2010-11-10 12:40:00,26.32,26.33,26.28,26.31,193800.0,19.1036,19.1108,19.0745,19.0963,193800.0
2010-11-10 12:50:00,26.31,26.36,26.27,26.31,173900.0,19.0963,19.1326,19.0673,19.0963,173900.0
2010-11-10 13:00:00,26.31,26.31,26.17,26.27,396600.0,19.0963,19.0963,18.9947,19.0673,396600.0
2010-11-10 13:10:00,26.27,26.43,26.27,26.42,376800.0,19.0673,19.1834,19.0673,19.1761,376800.0
2010-11-10 13:20:00,26.43,26.48,26.36,26.38,415000.0,19.1834,19.2197,19.1326,19.1471,415000.0
2010-11-10 13:30:00,26.39,26.43,26.35,26.41,307000.0,19.1544,19.1834,19.1253,19.1689,307000.0
2010-11-10 13:40:00,26.4,26.41,26.32,26.4,312000.0,19.1616,19.1689,19.1036,19.1616,312000.0
2010-11-10 13:50:00,26.41,26.5,26.35,26.46,257400.0,19.1689,19.2342,19.1253,19.2052,257400.0
2010-11-10 14:00:00,26.46,26.65,26.44,26.6,497100.0,19.2052,19.3431,19.1907,19.3068,497100.0
2010-11-10 14:10:00,26.6,26.6,26.54,26.59,464600.0,19.3068,19.3068,19.2632,19.2995,464600.0
2010-11-10 14:20:00,26.58,26.6,26.53,26.59,287400.0,19.2923,19.3068,19.256,19.2995,287400.0
2010-11-10 14:30:00,26.59,26.59,26.48,26.53,207100.0,19.2995,19.2995,19.2197,19.256,207100.0
2010-11-10 14:40:00,26.53,26.55,26.48,26.49,352200.0,19.256,19.2705,19.2197,19.227,352200.0
2010-11-10 14:50:00,26.49,26.53,26.45,26.47,453000.0,19.227,19.256,19.1979,19.2124,453000.0
2010-11-10 15:00:00,26.46,26.51,26.38,26.43,533300.0,19.2052,19.2415,19.1471,19.1834,533300.0
2010-11-10 15:10:00,26.42,26.43,26.32,26.4,521900.0,19.1761,19.1834,19.1036,19.1616,521900.0
2010-11-10 15:20:00,26.4,26.5,26.36,26.48,660300.0,19.1616,19.2342,19.1326,19.2197,660300.0
2010-11-10 15:30:00,26.49,26.49,26.37,26.4,629700.0,19.227,19.227,19.1399,19.1616,629700.0
2010-11-10 15:40:00,26.4,26.42,26.31,26.35,1444700.0,19.1616,19.1761,19.0963,19.1253,1444700.0
2010-11-10 15:50:00,26.34,26.38,26.27,26.31,4386000.0,19.1181,19.1471,19.0673,19.0963,4386000.0
2010-11-11 09:30:00,26.39,26.73,26.18,26.22,685800.0,19.1544,19.4011,19.0019,19.031,685800.0
2010-11-11 09:40:00,26.21,26.31,26.12,26.19,475600.0,19.0237,19.0963,18.9584,19.0092,475600.0
2010-11-11 09:50:00,26.18,26.32,26.18,26.27,289200.0,19.0019,19.1036,19.0019,19.0673,289200.0
2010-11-11 10:00:00,26.26,26.32,26.19,26.31,288300.0,19.06,19.1036,19.0092,19.0963,288300.0
2010-11-11 10:10:00,26.3,26.4,26.3,26.4,339500.0,19.089,19.1616,19.089,19.1616,339500.0
2010-11-11 10:20:00,26.4,26.4,26.27,26.29,377600.0,19.1616,19.1616,19.0673,19.0818,377600.0
2010-11-11 10:30:00,26.29,26.32,26.24,26.29,260300.0,19.0818,19.1036,19.0455,19.0818,260300.0
2010-11-11 10:40:00,26.28,26.3,26.25,26.26,222700.0,19.0745,19.089,19.0528,19.06,222700.0
2010-11-11 10:50:00,26.26,26.38,26.25,26.34,227000.0,19.06,19.1471,19.0528,19.1181,227000.0
2010-11-11 11:00:00,26.34,26.4,26.31,26.34,285900.0,19.1181,19.1616,19.0963,19.1181,285900.0
2010-11-11 11:10:00,26.34,26.44,26.32,26.43,234800.0,19.1181,19.1907,19.1036,19.1834,234800.0
2010-11-11 11:20:00,26.44,26.44,26.33,26.36,236700.0,19.1907,19.1907,19.1108,19.1326,236700.0
2010-11-11 11:30:00,26.35,26.41,26.33,26.39,164900.0,19.1253,19.1689,19.1108,19.1544,164900.0
2010-11-11 11:40:00,26.39,26.44,26.34,26.43,114800.0,19.1544,19.1907,19.1181,19.1834,114800.0
2010-11-11 11:50:00,26.43,26.47,26.41,26.43,214000.0,19.1834,19.2124,19.1689,19.1834,214000.0
2010-11-11 12:00:00,26.42,26.52,26.39,26.49,216900.0,19.1761,19.2487,19.1544,19.227,216900.0
2010-11-11 12:10:00,26.49,26.58,26.49,26.53,174500.0,19.227,19.2923,19.227,19.256,174500.0
2010-11-11 12:20:00,26.53,26.55,26.48,26.51,109600.0,19.256,19.2705,19.2197,19.2415,109600.0
2010-11-11 12:30:00,26.52,26.56,26.49,26.49,121800.0,19.2487,19.2778,19.227,19.227,121800.0
2010-11-11 12:40:00,26.5,26.51,26.44,26.46,105500.0,19.2342,19.2415,19.1907,19.2052,105500.0
2010-11-11 12:50:00,26.47,26.5,26.43,26.49,168600.0,19.2124,19.2342,19.1834,19.227,168600.0
2010-11-11 13:00:00,26.49,26.5,26.35,26.35,253200.0,19.227,19.2342,19.1253,19.1253,253200.0
2010-11-11 13:10:00,26.36,26.4,26.35,26.35,157300.0,19.1326,19.1616,19.1253,19.1253,157300.0
2010-11-11 13:20:00,26.35,26.39,26.34,26.36,117600.0,19.1253,19.1544,19.1181,19.1326,117600.0
2010-11-11 13:30:00,26.37,26.43,26.36,26.42,128800.0,19.1399,19.1834,19.1326,19.1761,128800.0
2010-11-11 13:40:00,26.42,26.46,26.39,26.4,163400.0,19.1761,19.2052,19.1544,19.1616,163400.0
2010-11-11 13:50:00,26.41,26.44,26.4,26.41,115100.0,19.1689,19.1907,19.1616,19.1689,115100.0
2010-11-11 14:00:00,26.42,26.46,26.39,26.45,90100.0,19.1761,19.2052,19.1544,19.1979,90100.0
2010-11-11 14:10:00,26.45,26.56,26.44,26.56,201400.0,19.1979,19.2778,19.1907,19.2778,201400.0
2010-11-11 14:20:00,26.56,26.56,26.52,26.55,142800.0,19.2778,19.2778,19.2487,19.2705,142800.0
2010-11-11 14:30:00,26.56,26.58,26.54,26.55,196200.0,19.2778,19.2923,19.2632,19.2705,196200.0
2010-11-11 14:40:00,26.54,26.57,26.5,26.5,134600.0,19.2632,19.285,19.2342,19.2342,134600.0
2010-11-11 14:50:00,26.5,26.53,26.45,26.5,152900.0,19.2342,19.256,19.1979,19.2342,152900.0
2010-11-11 15:00:00,26.5,26.5,26.45,26.48,162000.0,19.2342,19.2342,19.1979,19.2197,162000.0
2010-11-11 15:10:00,26.47,26.53,26.45,26.46,167700.0,19.2124,19.256,19.1979,19.2052,167700.0
2010-11-11 15:20:00,26.46,26.47,26.4,26.42,200900.0,19.2052,19.2124,19.1616,19.1761,200900.0
2010-11-11 15:30:00,26.42,26.42,26.27,26.31,420400.0,19.1761,19.1761,19.0673,19.0963,420400.0
2010-11-11 15:40:00,26.31,26.34,26.27,26.31,394100.0,19.0963,19.1181,19.0673,19.0963,394100.0
2010-11-11 15:50:00,26.32,26.33,26.28,26.32,590800.0,19.1036,19.1108,19.0745,19.1036,590800.0
2010-11-12 09:30:00,26.15,26.24,26.04,26.17,495100.0,18.9802,19.0455,18.9003,18.9947,495100.0
2010-11-12 09:40:00,26.17,26.23,26.07,26.12,457500.0,18.9947,19.0382,18.9221,18.9584,457500.0
2010-11-12 09:50:00,26.12,26.2,26.1,26.17,420800.0,18.9584,19.0165,18.9439,18.9947,420800.0
2010-11-12 10:00:00,26.17,26.21,26.1,26.1,277100.0,18.9947,19.0237,18.9439,18.9439,277100.0
2010-11-12 10:10:00,26.11,26.18,26.1,26.13,312800.0,18.9511,19.0019,18.9439,18.9657,312800.0
2010-11-12 10:20:00,26.13,26.14,25.97,25.98,339700.0,18.9657,18.9729,18.8495,18.8568,339700.0
2010-11-12 10:30:00,25.97,25.98,25.8,25.85,455300.0,18.8495,18.8568,18.7261,18.7624,455300.0
2010-11-12 10:40:00,25.85,25.9,25.81,25.82,314000.0,18.7624,18.7987,18.7334,18.7407,314000.0
2010-11-12 10:50:00,25.82,25.83,25.71,25.72,416200.0,18.7407,18.7479,18.6608,18.6681,416200.0
2010-11-12 11:00:00,25.71,25.8,25.65,25.68,314500.0,18.6608,18.7261,18.6173,18.639,314500.0
2010-11-12 11:10:00,25.68,25.74,25.66,25.67,331400.0,18.639,18.6826,18.6245,18.6318,331400.0
2010-11-12 11:20:00,25.67,25.78,25.67,25.78,329400.0,18.6318,18.7116,18.6318,18.7116,329400.0
2010-11-12 11:30:00,25.78,25.81,25.74,25.78,187100.0,18.7116,18.7334,18.6826,18.7116,187100.0
2010-11-12 11:40:00,25.78,25.85,25.73,25.73,125700.0,18.7116,18.7624,18.6753,18.6753,125700.0
2010-11-12 11:50:00,25.74,25.76,25.67,25.76,126400.0,18.6826,18.6971,18.6318,18.6971,126400.0
2010-11-12 12:00:00,25.76,25.78,25.7,25.74,109400.0,18.6971,18.7116,18.6536,18.6826,109400.0
2010-11-12 12:10:00,25.75,25.76,25.69,25.69,185000.0,18.6898,18.6971,18.6463,18.6463,185000.0
2010-11-12 12:20:00,25.69,25.73,25.64,25.68,136700.0,18.6463,18.6753,18.61,18.639,136700.0
2010-11-12 12:30:00,25.67,25.73,25.6,25.67,208300.0,18.6318,18.6753,18.581,18.6318,208300.0
2010-11-12 12:40:00,25.66,25.73,25.66,25.68,164200.0,18.6245,18.6753,18.6245,18.639,164200.0
2010-11-12 12:50:00,25.68,25.73,25.64,25.72,173000.0,18.639,18.6753,18.61,18.6681,173000.0
2010-11-12 13:00:00,25.73,25.79,25.65,25.75,155400.0,18.6753,18.7189,18.6173,18.6898,155400.0
2010-11-12 13:10:00,25.75,25.76,25.67,25.67,152300.0,18.6898,18.6971,18.6318,18.6318,152300.0
2010-11-12 13:20:00,25.67,25.75,25.65,25.72,159100.0,18.6318,18.6898,18.6173,18.6681,159100.0
2010-11-12 13:30:00,25.73,25.74,25.68,25.72,167900.0,18.6753,18.6826,18.639,18.6681,167900.0
2010-11-12 13:40:00,25.72,25.73,25.67,25.68,231200.0,18.6681,18.6753,18.6318,18.639,231200.0
2010-11-12 13:50:00,25.67,25.68,25.5,25.5,420900.0,18.6318,18.639,18.5084,18.5084,420900.0
2010-11-12 14:00:00,25.51,25.58,25.5,25.56,279200.0,18.5156,18.5665,18.5084,18.5519,279200.0
2010-11-12 14:10:00,25.57,25.61,25.51,25.59,327200.0,18.5592,18.5882,18.5156,18.5737,327200.0
2010-11-12 14:20:00,25.59,25.62,25.53,25.56,120000.0,18.5737,18.5955,18.5302,18.5519,120000.0
2010-11-12 14:30:00,25.56,25.57,25.52,25.53,192300.0,18.5519,18.5592,18.5229,18.5302,192300.0
2010-11-12 14:40:00,25.53,25.59,25.5,25.58,151600.0,18.5302,18.5737,18.5084,18.5665,151600.0
2010-11-12 14:50:00,25.59,25.64,25.57,25.58,182000.0,18.5737,18.61,18.5592,18.5665,182000.0
2010-11-12 15:00:00,25.58,25.62,25.54,25.59,427000.0,18.5665,18.5955,18.5374,18.5737,427000.0
2010-11-12 15:10:00,25.59,25.6,25.54,25.59,236500.0,18.5737,18.581,18.5374,18.5737,236500.0
2010-11-12 15:20:00,25.59,25.63,25.5,25.53,391700.0,18.5737,18.6027,18.5084,18.5302,391700.0
2010-11-12 15:30:00,25.52,25.62,25.5,25.53,383000.0,18.5229,18.5955,18.5084,18.5302,383000.0
2010-11-12 15:40:00,25.53,25.58,25.5,25.56,512700.0,18.5302,18.5665,18.5084,18.5519,512700.0
2010-11-12 15:50:00,25.56,25.58,25.48,25.56,1334500.0,18.5519,18.5665,18.4939,18.5519,1334500.0
2010-11-15 09:30:00,25.74,26.01,25.65,25.96,509200.0,18.6826,18.8786,18.6173,18.8423,509200.0
2010-11-15 09:40:00,25.97,26.11,25.94,26.05,454800.0,18.8495,18.9511,18.8277,18.9076,454800.0
2010-11-15 09:50:00,26.05,26.18,26.0,26.16,420700.0,18.9076,19.0019,18.8713,18.9874,420700.0
2010-11-15 10:00:00,26.16,26.18,26.02,26.12,559300.0,18.9874,19.0019,18.8858,18.9584,559300.0
2010-11-15 10:10:00,26.13,26.3,26.13,26.24,650900.0,18.9657,19.089,18.9657,19.0455,650900.0
2010-11-15 10:20:00,26.25,26.28,26.15,26.18,271000.0,19.0528,19.0745,18.9802,19.0019,271000.0
2010-11-15 10:30:00,26.17,26.35,26.17,26.32,205500.0,18.9947,19.1253,18.9947,19.1036,205500.0
2010-11-15 10:40:00,26.32,26.33,26.23,26.27,193800.0,19.1036,19.1108,19.0382,19.0673,193800.0
2010-11-15 10:50:00,26.27,26.3,26.19,26.2,208600.0,19.0673,19.089,19.0092,19.0165,208600.0
2010-11-15 11:00:00,26.19,26.35,26.19,26.34,468600.0,19.0092,19.1253,19.0092,19.1181,468600.0
2010-11-15 11:10:00,26.34,26.45,26.31,26.44,343100.0,19.1181,19.1979,19.0963,19.1907,343100.0
2010-11-15 11:20:00,26.44,26.49,26.33,26.4,381000.0,19.1907,19.227,19.1108,19.1616,381000.0
2010-11-15 11:30:00,26.4,26.43,26.38,26.41,331400.0,19.1616,19.1834,19.1471,19.1689,331400.0
2010-11-15 11:40:00,26.41,26.46,26.39,26.44,361800.0,19.1689,19.2052,19.1544,19.1907,361800.0
2010-11-15 11:50:00,26.44,26.46,26.39,26.4,183100.0,19.1907,19.2052,19.1544,19.1616,183100.0
2010-11-15 12:00:00,26.4,26.41,26.37,26.37,163600.0,19.1616,19.1689,19.1399,19.1399,163600.0
2010-11-15 12:10:00,26.37,26.39,26.31,26.33,176300.0,19.1399,19.1544,19.0963,19.1108,176300.0
2010-11-15 12:20:00,26.34,26.36,26.28,26.28,182000.0,19.1181,19.1326,19.0745,19.0745,182000.0
2010-11-15 12:30:00,26.28,26.3,26.26,26.26,209400.0,19.0745,19.089,19.06,19.06,209400.0
2010-11-15 12:40:00,26.26,26.29,26.25,26.28,102800.0,19.06,19.0818,19.0528,19.0745,102800.0
2010-11-15 12:50:00,26.28,26.39,26.27,26.34,314600.0,19.0745,19.1544,19.0673,19.1181,314600.0
2010-11-15 13:00:00,26.34,26.35,26.29,26.29,252300.0,19.1181,19.1253,19.0818,19.0818,252300.0
2010-11-15 13:10:00,26.29,26.42,26.28,26.42,295800.0,19.0818,19.1761,19.0745,19.1761,295800.0
2010-11-15 13:20:00,26.42,26.43,26.38,26.38,149000.0,19.1761,19.1834,19.1471,19.1471,149000.0
2010-11-15 13:30:00,26.38,26.43,26.3,26.3,212000.0,19.1471,19.1834,19.089,19.089,212000.0
2010-11-15 13:40:00,26.31,26.34,26.28,26.32,125500.0,19.0963,19.1181,19.0745,19.1036,125500.0
2010-11-15 13:50:00,26.32,26.39,26.3,26.33,209000.0,19.1036,19.1544,19.089,19.1108,209000.0
2010-11-15 14:00:00,26.32,26.33,26.22,26.23,170700.0,19.1036,19.1108,19.031,19.0382,170700.0
2010-11-15 14:10:00,26.23,26.24,26.17,26.19,85600.0,19.0382,19.0455,18.9947,19.0092,85600.0
2010-11-15 14:20:00,26.18,26.23,26.13,26.21,214700.0,19.0019,19.0382,18.9657,19.0237,214700.0
2010-11-15 14:30:00,26.21,26.26,26.18,26.23,286100.0,19.0237,19.06,19.0019,19.0382,286100.0
2010-11-15 14:40:00,26.23,26.24,26.17,26.19,320200.0,19.0382,19.0455,18.9947,19.0092,320200.0
2010-11-15 14:50:00,26.2,26.22,26.17,26.17,213800.0,19.0165,19.031,18.9947,18.9947,213800.0
2010-11-15 15:00:00,26.17,26.19,26.1,26.14,426800.0,18.9947,19.0092,18.9439,18.9729,426800.0
2010-11-15 15:10:00,26.13,26.14,26.01,26.07,342700.0,18.9657,18.9729,18.8786,18.9221,342700.0
2010-11-15 15:20:00,26.06,26.1,25.98,26.08,665700.0,18.9148,18.9439,18.8568,18.9294,665700.0
2010-11-15 15:30:00,26.08,26.09,25.99,26.04,489300.0,18.9294,18.9366,18.864,18.9003,489300.0
2010-11-15 15:40:00,26.04,26.06,25.98,25.98,847900.0,18.9003,18.9148,18.8568,18.8568,847900.0
2010-11-15 15:50:00,25.98,26.01,25.94,25.96,1956400.0,18.8568,18.8786,18.8277,18.8423,1956400.0
2010-11-16 09:30:00,25.81,25.88,25.61,25.8,659200.0,18.7334,18.7842,18.5882,18.7261,659200.0
2010-11-16 09:40:00,25.8,25.85,25.73,25.75,362100.0,18.7261,18.7624,18.6753,18.6898,362100.0
2010-11-16 09:50:00,25.75,25.8,25.69,25.73,325800.0,18.6898,18.7261,18.6463,18.6753,325800.0
2010-11-16 10:00:00,25.73,25.83,25.66,25.8,357000.0,18.6753,18.7479,18.6245,18.7261,357000.0
2010-11-16 10:10:00,25.8,25.81,25.73,25.73,228000.0,18.7261,18.7334,18.6753,18.6753,228000.0
2010-11-16 10:20:00,25.73,25.8,25.68,25.78,286700.0,18.6753,18.7261,18.639,18.7116,286700.0
2010-11-16 10:30:00,25.78,25.8,25.66,25.69,457500.0,18.7116,18.7261,18.6245,18.6463,457500.0
2010-11-16 10:40:00,25.69,25.8,25.66,25.8,328900.0,18.6463,18.7261,18.6245,18.7261,328900.0
2010-11-16 10:50:00,25.8,25.81,25.68,25.74,232200.0,18.7261,18.7334,18.639,18.6826,232200.0
2010-11-16 11:00:00,25.75,25.75,25.62,25.66,479800.0,18.6898,18.6898,18.5955,18.6245,479800.0
2010-11-16 11:10:00,25.66,25.73,25.63,25.65,667500.0,18.6245,18.6753,18.6027,18.6173,667500.0
2010-11-16 11:20:00,25.65,25.75,25.63,25.72,329900.0,18.6173,18.6898,18.6027,18.6681,329900.0
2010-11-16 11:30:00,25.72,25.82,25.71,25.81,422000.0,18.6681,18.7407,18.6608,18.7334,422000.0
2010-11-16 11:40:00,25.82,25.82,25.66,25.67,445300.0,18.7407,18.7407,18.6245,18.6318,445300.0
2010-11-16 11:50:00,25.67,25.73,25.64,25.69,226100.0,18.6318,18.6753,18.61,18.6463,226100.0
2010-11-16 12:00:00,25.7,25.8,25.7,25.77,281900.0,18.6536,18.7261,18.6536,18.7044,281900.0
2010-11-16 12:10:00,25.78,25.85,25.78,25.8,472100.0,18.7116,18.7624,18.7116,18.7261,472100.0
2010-11-16 12:20:00,25.81,25.85,25.79,25.81,469800.0,18.7334,18.7624,18.7189,18.7334,469800.0
2010-11-16 12:30:00,25.8,25.84,25.79,25.8,360600.0,18.7261,18.7552,18.7189,18.7261,360600.0
2010-11-16 12:40:00,25.8,25.83,25.77,25.79,350900.0,18.7261,18.7479,18.7044,18.7189,350900.0
2010-11-16 12:50:00,25.79,25.84,25.75,25.84,274000.0,18.7189,18.7552,18.6898,18.7552,274000.0
2010-11-16 13:00:00,25.83,25.89,25.8,25.87,262900.0,18.7479,18.7915,18.7261,18.7769,262900.0
2010-11-16 13:10:00,25.87,25.9,25.85,25.89,472600.0,18.7769,18.7987,18.7624,18.7915,472600.0
2010-11-16 13:20:00,25.89,25.93,25.88,25.91,300000.0,18.7915,18.8205,18.7842,18.806,300000.0
2010-11-16 13:30:00,25.91,25.95,25.87,25.93,344400.0,18.806,18.835,18.7769,18.8205,344400.0
2010-11-16 13:40:00,25.94,25.94,25.77,25.78,293400.0,18.8277,18.8277,18.7044,18.7116,293400.0
2010-11-16 13:50:00,25.79,25.84,25.75,25.77,199100.0,18.7189,18.7552,18.6898,18.7044,199100.0
2010-11-16 14:00:00,25.78,25.8,25.7,25.7,157900.0,18.7116,18.7261,18.6536,18.6536,157900.0
2010-11-16 14:10:00,25.7,25.73,25.67,25.69,152200.0,18.6536,18.6753,18.6318,18.6463,152200.0
2010-11-16 14:20:00,25.69,25.74,25.6,25.69,285400.0,18.6463,18.6826,18.581,18.6463,285400.0
2010-11-16 14:30:00,25.69,25.69,25.64,25.67,362700.0,18.6463,18.6463,18.61,18.6318,362700.0
2010-11-16 14:40:00,25.67,25.68,25.6,25.64,524600.0,18.6318,18.639,18.581,18.61,524600.0
2010-11-16 14:50:00,25.63,25.64,25.58,25.59,469700.0,18.6027,18.61,18.5665,18.5737,469700.0
2010-11-16 15:00:00,25.6,25.65,25.56,25.63,228300.0,18.581,18.6173,18.5519,18.6027,228300.0
2010-11-16 15:10:00,25.64,25.64,25.51,25.57,292600.0,18.61,18.61,18.5156,18.5592,292600.0
2010-11-16 15:20:00,25.57,25.6,25.52,25.53,270200.0,18.5592,18.581,18.5229,18.5302,270200.0
2010-11-16 15:30:00,25.53,25.63,25.53,25.56,432900.0,18.5302,18.6027,18.5302,18.5519,432900.0
2010-11-16 15:40:00,25.56,25.61,25.52,25.58,532900.0,18.5519,18.5882,18.5229,18.5665,532900.0
2010-11-16 15:50:00,25.58,25.76,25.55,25.66,1824400.0,18.5665,18.6971,18.5447,18.6245,1824400.0
2010-11-17 09:30:00,25.61,25.7,25.41,25.42,650100.0,18.5882,18.6536,18.4431,18.4503,650100.0
2010-11-17 09:40:00,25.41,25.56,25.35,25.52,352800.0,18.4431,18.5519,18.3995,18.5229,352800.0
2010-11-17 09:50:00,25.53,25.55,25.42,25.43,173100.0,18.5302,18.5447,18.4503,18.4576,173100.0
2010-11-17 10:00:00,25.44,25.56,25.44,25.56,239600.0,18.4648,18.5519,18.4648,18.5519,239600.0
2010-11-17 10:10:00,25.55,25.68,25.51,25.61,316400.0,18.5447,18.639,18.5156,18.5882,316400.0
2010-11-17 10:20:00,25.62,25.69,25.59,25.62,184900.0,18.5955,18.6463,18.5737,18.5955,184900.0
2010-11-17 10:30:00,25.63,25.65,25.41,25.43,266100.0,18.6027,18.6173,18.4431,18.4576,266100.0
2010-11-17 10:40:00,25.42,25.47,25.4,25.43,249600.0,18.4503,18.4866,18.4358,18.4576,249600.0
2010-11-17 10:50:00,25.44,25.45,25.36,25.37,319400.0,18.4648,18.4721,18.4068,18.414,319400.0
2010-11-17 11:00:00,25.36,25.43,25.35,25.39,418900.0,18.4068,18.4576,18.3995,18.4285,418900.0
2010-11-17 11:10:00,25.39,25.41,25.37,25.37,245400.0,18.4285,18.4431,18.414,18.414,245400.0
2010-11-17 11:20:00,25.37,25.39,25.35,25.35,125500.0,18.414,18.4285,18.3995,18.3995,125500.0
2010-11-17 11:30:00,25.36,25.45,25.35,25.37,337600.0,18.4068,18.4721,18.3995,18.414,337600.0
2010-11-17 11:40:00,25.37,25.4,25.33,25.35,212500.0,18.414,18.4358,18.385,18.3995,212500.0
2010-11-17 11:50:00,25.35,25.48,25.35,25.47,188500.0,18.3995,18.4939,18.3995,18.4866,188500.0
2010-11-17 12:00:00,25.46,25.52,25.45,25.5,241000.0,18.4794,18.5229,18.4721,18.5084,241000.0
2010-11-17 12:10:00,25.5,25.54,25.5,25.52,242600.0,18.5084,18.5374,18.5084,18.5229,242600.0
2010-11-17 12:20:00,25.53,25.53,25.45,25.47,139300.0,18.5302,18.5302,18.4721,18.4866,139300.0
2010-11-17 12:30:00,25.47,25.51,25.44,25.45,125700.0,18.4866,18.5156,18.4648,18.4721,125700.0
2010-11-17 12:40:00,25.45,25.48,25.43,25.47,96100.0,18.4721,18.4939,18.4576,18.4866,96100.0
2010-11-17 12:50:00,25.46,25.47,25.4,25.41,106300.0,18.4794,18.4866,18.4358,18.4431,106300.0
2010-11-17 13:00:00,25.41,25.42,25.37,25.38,120000.0,18.4431,18.4503,18.414,18.4213,120000.0
2010-11-17 13:10:00,25.39,25.42,25.38,25.4,93500.0,18.4285,18.4503,18.4213,18.4358,93500.0
2010-11-17 13:20:00,25.4,25.42,25.37,25.4,128400.0,18.4358,18.4503,18.414,18.4358,128400.0
2010-11-17 13:30:00,25.39,25.46,25.38,25.42,143400.0,18.4285,18.4794,18.4213,18.4503,143400.0
2010-11-17 13:40:00,25.42,25.42,25.34,25.37,210500.0,18.4503,18.4503,18.3923,18.414,210500.0
2010-11-17 13:50:00,25.36,25.4,25.34,25.39,117800.0,18.4068,18.4358,18.3923,18.4285,117800.0
2010-11-17 14:00:00,25.4,25.41,25.35,25.36,146100.0,18.4358,18.4431,18.3995,18.4068,146100.0
2010-11-17 14:10:00,25.36,25.37,25.29,25.31,387900.0,18.4068,18.414,18.356,18.3705,387900.0
2010-11-17 14:20:00,25.31,25.31,25.25,25.27,203500.0,18.3705,18.3705,18.3269,18.3415,203500.0
2010-11-17 14:30:00,25.28,25.29,25.23,25.24,211900.0,18.3487,18.356,18.3124,18.3197,211900.0
2010-11-17 14:40:00,25.23,25.26,25.19,25.2,266800.0,18.3124,18.3342,18.2834,18.2906,266800.0
2010-11-17 14:50:00,25.2,25.25,25.19,25.25,320900.0,18.2906,18.3269,18.2834,18.3269,320900.0
2010-11-17 15:00:00,25.25,25.25,25.19,25.19,299400.0,18.3269,18.3269,18.2834,18.2834,299400.0
2010-11-17 15:10:00,25.19,25.23,25.19,25.19,222100.0,18.2834,18.3124,18.2834,18.2834,222100.0
2010-11-17 15:20:00,25.2,25.21,25.08,25.09,548400.0,18.2906,18.2979,18.2035,18.2108,548400.0
2010-11-17 15:30:00,25.1,25.11,25.02,25.06,596800.0,18.2181,18.2253,18.16,18.189,596800.0
2010-11-17 15:40:00,25.06,25.16,25.05,25.16,629200.0,18.189,18.2616,18.1818,18.2616,629200.0
2010-11-17 15:50:00,25.16,25.16,25.07,25.11,1955900.0,18.2616,18.2616,18.1963,18.2253,1955900.0
2010-11-18 09:30:00,25.45,25.69,25.45,25.68,606800.0,18.4721,18.6463,18.4721,18.639,606800.0
2010-11-18 09:40:00,25.68,25.81,25.62,25.77,378200.0,18.639,18.7334,18.5955,18.7044,378200.0
2010-11-18 09:50:00,25.77,25.85,25.69,25.8,480200.0,18.7044,18.7624,18.6463,18.7261,480200.0
2010-11-18 10:00:00,25.8,26.0,25.8,25.91,758900.0,18.7261,18.8713,18.7261,18.806,758900.0
2010-11-18 10:10:00,25.92,25.97,25.91,25.93,316100.0,18.8132,18.8495,18.806,18.8205,316100.0
2010-11-18 10:20:00,25.93,26.01,25.9,26.0,412100.0,18.8205,18.8786,18.7987,18.8713,412100.0
2010-11-18 10:30:00,26.01,26.05,25.98,26.0,320900.0,18.8786,18.9076,18.8568,18.8713,320900.0
2010-11-18 10:40:00,26.01,26.05,25.99,26.03,291200.0,18.8786,18.9076,18.864,18.8931,291200.0
2010-11-18 10:50:00,26.05,26.15,26.02,26.15,468500.0,18.9076,18.9802,18.8858,18.9802,468500.0
2010-11-18 11:00:00,26.15,26.16,25.99,26.0,510900.0,18.9802,18.9874,18.864,18.8713,510900.0
2010-11-18 11:10:00,26.0,26.05,25.99,26.02,226100.0,18.8713,18.9076,18.864,18.8858,226100.0
2010-11-18 11:20:00,26.01,26.02,25.91,25.99,213100.0,18.8786,18.8858,18.806,18.864,213100.0
2010-11-18 11:30:00,25.99,26.04,25.97,26.0,181400.0,18.864,18.9003,18.8495,18.8713,181400.0
2010-11-18 11:40:00,26.0,26.01,25.98,25.99,287400.0,18.8713,18.8786,18.8568,18.864,287400.0
2010-11-18 11:50:00,26.0,26.01,25.94,25.95,149300.0,18.8713,18.8786,18.8277,18.835,149300.0
2010-11-18 12:00:00,25.95,26.0,25.94,25.94,208300.0,18.835,18.8713,18.8277,18.8277,208300.0
2010-11-18 12:10:00,25.94,25.95,25.88,25.88,155600.0,18.8277,18.835,18.7842,18.7842,155600.0
2010-11-18 12:20:00,25.88,25.89,25.87,25.88,35200.0,18.7842,18.7915,18.7769,18.7842,35200.0
2010-11-18 12:30:00,25.88,25.89,25.8,25.81,152700.0,18.7842,18.7915,18.7261,18.7334,152700.0
2010-11-18 12:40:00,25.8,25.91,25.8,25.9,175100.0,18.7261,18.806,18.7261,18.7987,175100.0
2010-11-18 12:50:00,25.89,25.92,25.88,25.9,132700.0,18.7915,18.8132,18.7842,18.7987,132700.0
2010-11-18 13:00:00,25.9,25.91,25.84,25.85,84600.0,18.7987,18.806,18.7552,18.7624,84600.0
2010-11-18 13:10:00,25.85,25.87,25.84,25.86,86100.0,18.7624,18.7769,18.7552,18.7697,86100.0
2010-11-18 13:20:00,25.86,25.88,25.84,25.85,97500.0,18.7697,18.7842,18.7552,18.7624,97500.0
2010-11-18 13:30:00,25.85,25.86,25.79,25.8,91600.0,18.7624,18.7697,18.7189,18.7261,91600.0
2010-11-18 13:40:00,25.8,25.81,25.77,25.78,93800.0,18.7261,18.7334,18.7044,18.7116,93800.0
2010-11-18 13:50:00,25.79,25.79,25.76,25.77,114900.0,18.7189,18.7189,18.6971,18.7044,114900.0
2010-11-18 14:00:00,25.77,25.78,25.75,25.75,75800.0,18.7044,18.7116,18.6898,18.6898,75800.0
2010-11-18 14:10:00,25.76,25.78,25.75,25.75,104600.0,18.6971,18.7116,18.6898,18.6898,104600.0
2010-11-18 14:20:00,25.75,25.76,25.69,25.7,199700.0,18.6898,18.6971,18.6463,18.6536,199700.0
2010-11-18 14:30:00,25.69,25.73,25.68,25.73,166800.0,18.6463,18.6753,18.639,18.6753,166800.0
2010-11-18 14:40:00,25.73,25.78,25.71,25.77,142800.0,18.6753,18.7116,18.6608,18.7044,142800.0
2010-11-18 14:50:00,25.77,25.78,25.7,25.72,212400.0,18.7044,18.7116,18.6536,18.6681,212400.0
2010-11-18 15:00:00,25.72,25.74,25.71,25.71,106900.0,18.6681,18.6826,18.6608,18.6608,106900.0
2010-11-18 15:10:00,25.72,25.72,25.64,25.66,192000.0,18.6681,18.6681,18.61,18.6245,192000.0
2010-11-18 15:20:00,25.65,25.66,25.59,25.62,350300.0,18.6173,18.6245,18.5737,18.5955,350300.0
2010-11-18 15:30:00,25.62,25.62,25.51,25.56,354800.0,18.5955,18.5955,18.5156,18.5519,354800.0
2010-11-18 15:40:00,25.56,25.61,25.52,25.57,352200.0,18.5519,18.5882,18.5229,18.5592,352200.0
2010-11-18 15:50:00,25.57,25.63,25.5,25.55,1534300.0,18.5592,18.6027,18.5084,18.5447,1534300.0
2010-11-19 09:30:00,25.48,25.57,25.45,25.53,1576300.0,18.4939,18.5592,18.4721,18.5302,1576300.0
2010-11-19 09:40:00,25.53,25.63,25.52,25.56,356500.0,18.5302,18.6027,18.5229,18.5519,356500.0
2010-11-19 09:50:00,25.55,25.56,25.51,25.55,190100.0,18.5447,18.5519,18.5156,18.5447,190100.0
2010-11-19 10:00:00,25.55,25.55,25.47,25.48,192600.0,18.5447,18.5447,18.4866,18.4939,192600.0
2010-11-19 10:10:00,25.48,25.68,25.47,25.67,386300.0,18.4939,18.639,18.4866,18.6318,386300.0
2010-11-19 10:20:00,25.67,25.67,25.53,25.56,243700.0,18.6318,18.6318,18.5302,18.5519,243700.0
2010-11-19 10:30:00,25.57,25.69,25.51,25.67,342700.0,18.5592,18.6463,18.5156,18.6318,342700.0
2010-11-19 10:40:00,25.67,25.77,25.66,25.68,236900.0,18.6318,18.7044,18.6245,18.639,236900.0
2010-11-19 10:50:00,25.68,25.69,25.62,25.63,130000.0,18.639,18.6463,18.5955,18.6027,130000.0
2010-11-19 11:00:00,25.63,25.69,25.63,25.69,107500.0,18.6027,18.6463,18.6027,18.6463,107500.0
2010-11-19 11:10:00,25.69,25.69,25.62,25.65,114400.0,18.6463,18.6463,18.5955,18.6173,114400.0
2010-11-19 11:20:00,25.65,25.66,25.6,25.65,112000.0,18.6173,18.6245,18.581,18.6173,112000.0
2010-11-19 11:30:00,25.64,25.73,25.63,25.64,183800.0,18.61,18.6753,18.6027,18.61,183800.0
2010-11-19 11:40:00,25.64,25.71,25.63,25.64,265900.0,18.61,18.6608,18.6027,18.61,265900.0
2010-11-19 11:50:00,25.64,25.65,25.57,25.59,226200.0,18.61,18.6173,18.5592,18.5737,226200.0
2010-11-19 12:00:00,25.59,25.63,25.51,25.63,387000.0,18.5737,18.6027,18.5156,18.6027,387000.0
2010-11-19 12:10:00,25.62,25.67,25.61,25.66,108200.0,18.5955,18.6318,18.5882,18.6245,108200.0
2010-11-19 12:20:00,25.66,25.74,25.66,25.71,174200.0,18.6245,18.6826,18.6245,18.6608,174200.0
2010-11-19 12:30:00,25.7,25.75,25.7,25.75,119100.0,18.6536,18.6898,18.6536,18.6898,119100.0
2010-11-19 12:40:00,25.75,25.75,25.72,25.74,92700.0,18.6898,18.6898,18.6681,18.6826,92700.0
2010-11-19 12:50:00,25.74,25.79,25.72,25.76,180700.0,18.6826,18.7189,18.6681,18.6971,180700.0
2010-11-19 13:00:00,25.77,25.83,25.76,25.81,114500.0,18.7044,18.7479,18.6971,18.7334,114500.0
2010-11-19 13:10:00,25.8,25.81,25.77,25.78,81600.0,18.7261,18.7334,18.7044,18.7116,81600.0
2010-11-19 13:20:00,25.77,25.78,25.77,25.77,63000.0,18.7044,18.7116,18.7044,18.7044,63000.0
2010-11-19 13:30:00,25.77,25.81,25.77,25.8,117300.0,18.7044,18.7334,18.7044,18.7261,117300.0
2010-11-19 13:40:00,25.81,25.81,25.8,25.81,71400.0,18.7334,18.7334,18.7261,18.7334,71400.0
2010-11-19 13:50:00,25.81,25.81,25.79,25.8,147100.0,18.7334,18.7334,18.7189,18.7261,147100.0
2010-11-19 14:00:00,25.79,25.84,25.78,25.8,185800.0,18.7189,18.7552,18.7116,18.7261,185800.0
2010-11-19 14:10:00,25.8,25.82,25.79,25.81,128000.0,18.7261,18.7407,18.7189,18.7334,128000.0
2010-11-19 14:20:00,25.8,25.8,25.79,25.79,198000.0,18.7261,18.7261,18.7189,18.7189,198000.0
2010-11-19 14:30:00,25.79,25.8,25.7,25.71,217500.0,18.7189,18.7261,18.6536,18.6608,217500.0
2010-11-19 14:40:00,25.7,25.76,25.7,25.75,182800.0,18.6536,18.6971,18.6536,18.6898,182800.0
2010-11-19 14:50:00,25.75,25.76,25.71,25.72,146300.0,18.6898,18.6971,18.6608,18.6681,146300.0
2010-11-19 15:00:00,25.73,25.77,25.72,25.75,146700.0,18.6753,18.7044,18.6681,18.6898,146700.0
2010-11-19 15:10:00,25.76,25.76,25.69,25.71,354500.0,18.6971,18.6971,18.6463,18.6608,354500.0
2010-11-19 15:20:00,25.71,25.71,25.69,25.7,151100.0,18.6608,18.6608,18.6463,18.6536,151100.0
2010-11-19 15:30:00,25.7,25.7,25.65,25.67,292600.0,18.6536,18.6536,18.6173,18.6318,292600.0
2010-11-19 15:40:00,25.66,25.67,25.63,25.64,401300.0,18.6245,18.6318,18.6027,18.61,401300.0
2010-11-19 15:50:00,25.65,25.65,25.6,25.63,761500.0,18.6173,18.6173,18.581,18.6027,761500.0
2010-11-22 09:30:00,25.26,25.39,24.9,24.96,1222400.0,18.3342,18.4285,18.0729,18.1164,1222400.0
2010-11-22 09:40:00,24.96,25.04,24.95,25.01,846700.0,18.1164,18.1745,18.1092,18.1527,846700.0
2010-11-22 09:50:00,25.02,25.06,24.91,24.91,609800.0,18.16,18.189,18.0802,18.0802,609800.0
2010-11-22 10:00:00,24.92,24.98,24.84,24.85,607400.0,18.0874,18.131,18.0293,18.0366,607400.0
2010-11-22 10:10:00,24.84,24.93,24.82,24.93,269800.0,18.0293,18.0947,18.0148,18.0947,269800.0
2010-11-22 10:20:00,24.92,24.93,24.83,24.84,355000.0,18.0874,18.0947,18.0221,18.0293,355000.0
2010-11-22 10:30:00,24.84,24.9,24.81,24.81,620700.0,18.0293,18.0729,18.0076,18.0076,620700.0
2010-11-22 10:40:00,24.82,24.85,24.76,24.78,572600.0,18.0148,18.0366,17.9713,17.9858,572600.0
2010-11-22 10:50:00,24.77,24.85,24.74,24.78,384400.0,17.9785,18.0366,17.9568,17.9858,384400.0
2010-11-22 11:00:00,24.77,24.82,24.72,24.77,287200.0,17.9785,18.0148,17.9423,17.9785,287200.0
2010-11-22 11:10:00,24.77,24.84,24.76,24.76,261800.0,17.9785,18.0293,17.9713,17.9713,261800.0
2010-11-22 11:20:00,24.75,24.86,24.75,24.85,311400.0,17.964,18.0439,17.964,18.0366,311400.0
2010-11-22 11:30:00,24.85,24.88,24.82,24.85,359300.0,18.0366,18.0584,18.0148,18.0366,359300.0
2010-11-22 11:40:00,24.86,24.88,24.82,24.85,287900.0,18.0439,18.0584,18.0148,18.0366,287900.0
2010-11-22 11:50:00,24.85,24.86,24.82,24.83,212400.0,18.0366,18.0439,18.0148,18.0221,212400.0
2010-11-22 12:00:00,24.83,24.83,24.76,24.8,186900.0,18.0221,18.0221,17.9713,18.0003,186900.0
2010-11-22 12:10:00,24.8,24.84,24.78,24.84,123100.0,18.0003,18.0293,17.9858,18.0293,123100.0
2010-11-22 12:20:00,24.84,24.85,24.73,24.75,329600.0,18.0293,18.0366,17.9495,17.964,329600.0
2010-11-22 12:30:00,24.75,24.76,24.71,24.73,271200.0,17.964,17.9713,17.935,17.9495,271200.0
2010-11-22 12:40:00,24.74,24.74,24.69,24.73,291900.0,17.9568,17.9568,17.9205,17.9495,291900.0
2010-11-22 12:50:00,24.72,24.83,24.71,24.82,229900.0,17.9423,18.0221,17.935,18.0148,229900.0
2010-11-22 13:00:00,24.82,24.84,24.8,24.82,198000.0,18.0148,18.0293,18.0003,18.0148,198000.0
2010-11-22 13:10:00,24.82,24.86,24.8,24.8,152400.0,18.0148,18.0439,18.0003,18.0003,152400.0
2010-11-22 13:20:00,24.8,24.83,24.73,24.79,250900.0,18.0003,18.0221,17.9495,17.9931,250900.0
2010-11-22 13:30:00,24.8,24.86,24.79,24.81,276000.0,18.0003,18.0439,17.9931,18.0076,276000.0
2010-11-22 13:40:00,24.81,24.84,24.75,24.75,268400.0,18.0076,18.0293,17.964,17.964,268400.0
2010-11-22 13:50:00,24.75,24.77,24.73,24.76,259200.0,17.964,17.9785,17.9495,17.9713,259200.0
2010-11-22 14:00:00,24.76,24.77,24.7,24.75,234600.0,17.9713,17.9785,17.9277,17.964,234600.0
2010-11-22 14:10:00,24.75,24.86,24.75,24.82,402600.0,17.964,18.0439,17.964,18.0148,402600.0
2010-11-22 14:20:00,24.83,24.85,24.75,24.75,197500.0,18.0221,18.0366,17.964,17.964,197500.0
2010-11-22 14:30:00,24.76,24.82,24.75,24.82,302100.0,17.9713,18.0148,17.964,18.0148,302100.0
2010-11-22 14:40:00,24.81,24.96,24.8,24.91,503800.0,18.0076,18.1164,18.0003,18.0802,503800.0
2010-11-22 14:50:00,24.91,24.94,24.86,24.88,256200.0,18.0802,18.1019,18.0439,18.0584,256200.0
2010-11-22 15:00:00,24.88,24.9,24.84,24.89,264200.0,18.0584,18.0729,18.0293,18.0656,264200.0
2010-11-22 15:10:00,24.9,24.92,24.88,24.89,446600.0,18.0729,18.0874,18.0584,18.0656,446600.0
2010-11-22 15:20:00,24.89,24.96,24.89,24.96,628100.0,18.0656,18.1164,18.0656,18.1164,628100.0
2010-11-22 15:30:00,24.96,25.04,24.93,25.04,661900.0,18.1164,18.1745,18.0947,18.1745,661900.0
2010-11-22 15:40:00,25.04,25.13,25.03,25.13,708100.0,18.1745,18.2398,18.1673,18.2398,708100.0
2010-11-22 15:50:00,25.13,25.14,25.04,25.07,1019700.0,18.2398,18.2471,18.1745,18.1963,1019700.0
2010-11-23 09:30:00,24.76,24.94,24.73,24.87,484800.0,17.9713,18.1019,17.9495,18.0511,484800.0
2010-11-23 09:40:00,24.87,24.98,24.83,24.9,344100.0,18.0511,18.131,18.0221,18.0729,344100.0
2010-11-23 09:50:00,24.9,24.9,24.74,24.76,411200.0,18.0729,18.0729,17.9568,17.9713,411200.0
2010-11-23 10:00:00,24.76,24.88,24.74,24.82,309800.0,17.9713,18.0584,17.9568,18.0148,309800.0
2010-11-23 10:10:00,24.81,24.85,24.77,24.77,224700.0,18.0076,18.0366,17.9785,17.9785,224700.0
2010-11-23 10:20:00,24.77,24.81,24.74,24.79,364500.0,17.9785,18.0076,17.9568,17.9931,364500.0
2010-11-23 10:30:00,24.78,24.87,24.77,24.83,295800.0,17.9858,18.0511,17.9785,18.0221,295800.0
2010-11-23 10:40:00,24.83,24.87,24.82,24.83,204600.0,18.0221,18.0511,18.0148,18.0221,204600.0
2010-11-23 10:50:00,24.83,24.87,24.81,24.84,193000.0,18.0221,18.0511,18.0076,18.0293,193000.0
2010-11-23 11:00:00,24.83,24.85,24.77,24.8,299600.0,18.0221,18.0366,17.9785,18.0003,299600.0
2010-11-23 11:10:00,24.8,24.81,24.79,24.8,403900.0,18.0003,18.0076,17.9931,18.0003,403900.0
2010-11-23 11:20:00,24.8,24.83,24.78,24.79,303100.0,18.0003,18.0221,17.9858,17.9931,303100.0
2010-11-23 11:30:00,24.79,24.82,24.76,24.82,313600.0,17.9931,18.0148,17.9713,18.0148,313600.0
2010-11-23 11:40:00,24.82,24.84,24.8,24.83,248200.0,18.0148,18.0293,18.0003,18.0221,248200.0
2010-11-23 11:50:00,24.83,24.87,24.81,24.84,157400.0,18.0221,18.0511,18.0076,18.0293,157400.0
2010-11-23 12:00:00,24.84,24.9,24.83,24.89,213000.0,18.0293,18.0729,18.0221,18.0656,213000.0
2010-11-23 12:10:00,24.89,24.9,24.81,24.83,83700.0,18.0656,18.0729,18.0076,18.0221,83700.0
2010-11-23 12:20:00,24.84,24.88,24.81,24.84,131000.0,18.0293,18.0584,18.0076,18.0293,131000.0
2010-11-23 12:30:00,24.84,24.86,24.81,24.85,148600.0,18.0293,18.0439,18.0076,18.0366,148600.0
2010-11-23 12:40:00,24.84,24.93,24.84,24.92,147300.0,18.0293,18.0947,18.0293,18.0874,147300.0
2010-11-23 12:50:00,24.93,24.99,24.9,24.92,166400.0,18.0947,18.1382,18.0729,18.0874,166400.0
2010-11-23 13:00:00,24.93,24.94,24.9,24.91,143600.0,18.0947,18.1019,18.0729,18.0802,143600.0
2010-11-23 13:10:00,24.9,24.94,24.86,24.88,194300.0,18.0729,18.1019,18.0439,18.0584,194300.0
2010-11-23 13:20:00,24.88,24.93,24.88,24.93,154400.0,18.0584,18.0947,18.0584,18.0947,154400.0
2010-11-23 13:30:00,24.94,24.98,24.87,24.89,203600.0,18.1019,18.131,18.0511,18.0656,203600.0
2010-11-23 13:40:00,24.88,24.9,24.8,24.81,354700.0,18.0584,18.0729,18.0003,18.0076,354700.0
2010-11-23 13:50:00,24.81,24.85,24.81,24.81,198500.0,18.0076,18.0366,18.0076,18.0076,198500.0
2010-11-23 14:00:00,24.82,24.86,24.8,24.81,220100.0,18.0148,18.0439,18.0003,18.0076,220100.0
2010-11-23 14:10:00,24.81,24.81,24.78,24.79,278100.0,18.0076,18.0076,17.9858,17.9931,278100.0
2010-11-23 14:20:00,24.79,24.85,24.77,24.77,286100.0,17.9931,18.0366,17.9785,17.9785,286100.0
2010-11-23 14:30:00,24.77,24.82,24.75,24.8,223800.0,17.9785,18.0148,17.964,18.0003,223800.0
2010-11-23 14:40:00,24.8,24.81,24.75,24.79,218600.0,18.0003,18.0076,17.964,17.9931,218600.0
2010-11-23 14:50:00,24.79,24.83,24.76,24.76,231600.0,17.9931,18.0221,17.9713,17.9713,231600.0
2010-11-23 15:00:00,24.76,24.83,24.75,24.81,302000.0,17.9713,18.0221,17.964,18.0076,302000.0
2010-11-23 15:10:00,24.8,24.82,24.77,24.77,271900.0,18.0003,18.0148,17.9785,17.9785,271900.0
2010-11-23 15:20:00,24.77,24.78,24.73,24.74,231100.0,17.9785,17.9858,17.9495,17.9568,231100.0
2010-11-23 15:30:00,24.74,24.78,24.73,24.75,326400.0,17.9568,17.9858,17.9495,17.964,326400.0
2010-11-23 15:40:00,24.76,24.76,24.68,24.7,814500.0,17.9713,17.9713,17.9132,17.9277,814500.0
2010-11-23 15:50:00,24.7,24.71,24.65,24.67,934600.0,17.9277,17.935,17.8914,17.906,934600.0
2010-11-24 09:30:00,24.89,25.07,24.88,24.97,576200.0,18.0656,18.1963,18.0584,18.1237,576200.0
2010-11-24 09:40:00,24.97,24.98,24.86,24.87,218700.0,18.1237,18.131,18.0439,18.0511,218700.0
2010-11-24 09:50:00,24.87,24.99,24.86,24.92,204800.0,18.0511,18.1382,18.0439,18.0874,204800.0
2010-11-24 10:00:00,24.92,24.92,24.81,24.85,222500.0,18.0874,18.0874,18.0076,18.0366,222500.0
2010-11-24 10:10:00,24.85,24.86,24.77,24.82,143400.0,18.0366,18.0439,17.9785,18.0148,143400.0
2010-11-24 10:20:00,24.83,24.94,24.83,24.88,165200.0,18.0221,18.1019,18.0221,18.0584,165200.0
2010-11-24 10:30:00,24.88,24.98,24.88,24.96,151700.0,18.0584,18.131,18.0584,18.1164,151700.0
2010-11-24 10:40:00,24.96,24.98,24.91,24.92,136400.0,18.1164,18.131,18.0802,18.0874,136400.0
2010-11-24 10:50:00,24.91,24.92,24.83,24.86,178800.0,18.0802,18.0874,18.0221,18.0439,178800.0
2010-11-24 11:00:00,24.86,24.92,24.85,24.91,161500.0,18.0439,18.0874,18.0366,18.0802,161500.0
2010-11-24 11:10:00,24.92,24.92,24.87,24.88,170500.0,18.0874,18.0874,18.0511,18.0584,170500.0
2010-11-24 11:20:00,24.89,24.91,24.88,24.91,103600.0,18.0656,18.0802,18.0584,18.0802,103600.0
2010-11-24 11:30:00,24.91,24.99,24.91,24.97,151200.0,18.0802,18.1382,18.0802,18.1237,151200.0
2010-11-24 11:40:00,24.97,25.0,24.95,24.95,188200.0,18.1237,18.1455,18.1092,18.1092,188200.0
2010-11-24 11:50:00,24.94,24.99,24.94,24.98,110200.0,18.1019,18.1382,18.1019,18.131,110200.0
2010-11-24 12:00:00,24.98,24.99,24.93,24.96,125400.0,18.131,18.1382,18.0947,18.1164,125400.0
2010-11-24 12:10:00,24.97,24.97,24.95,24.95,81600.0,18.1237,18.1237,18.1092,18.1092,81600.0
2010-11-24 12:20:00,24.95,24.98,24.95,24.96,94600.0,18.1092,18.131,18.1092,18.1164,94600.0
2010-11-24 12:30:00,24.96,25.0,24.96,24.99,83600.0,18.1164,18.1455,18.1164,18.1382,83600.0
2010-11-24 12:40:00,25.0,25.02,24.99,25.02,142800.0,18.1455,18.16,18.1382,18.16,142800.0
2010-11-24 12:50:00,25.02,25.07,25.02,25.03,158600.0,18.16,18.1963,18.16,18.1673,158600.0
2010-11-24 13:00:00,25.03,25.04,25.01,25.02,76300.0,18.1673,18.1745,18.1527,18.16,76300.0
2010-11-24 13:10:00,25.03,25.04,25.0,25.0,62400.0,18.1673,18.1745,18.1455,18.1455,62400.0
2010-11-24 13:20:00,25.0,25.03,24.99,25.02,199100.0,18.1455,18.1673,18.1382,18.16,199100.0
2010-11-24 13:30:00,25.02,25.1,25.01,25.08,558600.0,18.16,18.2181,18.1527,18.2035,558600.0
2010-11-24 13:40:00,25.08,25.08,25.04,25.05,206200.0,18.2035,18.2035,18.1745,18.1818,206200.0
2010-11-24 13:50:00,25.05,25.06,25.03,25.04,108100.0,18.1818,18.189,18.1673,18.1745,108100.0
2010-11-24 14:00:00,25.04,25.07,25.04,25.05,106100.0,18.1745,18.1963,18.1745,18.1818,106100.0
2010-11-24 14:10:00,25.05,25.08,25.05,25.07,375400.0,18.1818,18.2035,18.1818,18.1963,375400.0
2010-11-24 14:20:00,25.07,25.11,25.06,25.07,260100.0,18.1963,18.2253,18.189,18.1963,260100.0
2010-11-24 14:30:00,25.08,25.12,25.08,25.11,140700.0,18.2035,18.2326,18.2035,18.2253,140700.0
2010-11-24 14:40:00,25.11,25.16,25.11,25.16,383300.0,18.2253,18.2616,18.2253,18.2616,383300.0
2010-11-24 14:50:00,25.16,25.17,25.11,25.13,466000.0,18.2616,18.2689,18.2253,18.2398,466000.0
2010-11-24 15:00:00,25.13,25.16,25.11,25.14,142700.0,18.2398,18.2616,18.2253,18.2471,142700.0
2010-11-24 15:10:00,25.14,25.15,25.12,25.13,157000.0,18.2471,18.2544,18.2326,18.2398,157000.0
2010-11-24 15:20:00,25.14,25.16,25.13,25.15,234500.0,18.2471,18.2616,18.2398,18.2544,234500.0
2010-11-24 15:30:00,25.16,25.16,25.14,25.15,793100.0,18.2616,18.2616,18.2471,18.2544,793100.0
2010-11-24 15:40:00,25.15,25.16,25.05,25.11,617400.0,18.2544,18.2616,18.1818,18.2253,617400.0
2010-11-24 15:50:00,25.12,25.17,25.08,25.13,1067600.0,18.2326,18.2689,18.2035,18.2398,1067600.0
2010-11-26 09:30:00,24.85,24.88,24.72,24.74,407400.0,18.0366,18.0584,17.9423,17.9568,407400.0
2010-11-26 09:40:00,24.74,24.81,24.72,24.8,352800.0,17.9568,18.0076,17.9423,18.0003,352800.0
2010-11-26 09:50:00,24.79,24.86,24.79,24.84,163100.0,17.9931,18.0439,17.9931,18.0293,163100.0
2010-11-26 10:00:00,24.83,24.85,24.79,24.79,127600.0,18.0221,18.0366,17.9931,17.9931,127600.0
2010-11-26 10:10:00,24.8,24.82,24.77,24.79,233300.0,18.0003,18.0148,17.9785,17.9931,233300.0
2010-11-26 10:20:00,24.79,24.8,24.75,24.75,136200.0,17.9931,18.0003,17.964,17.964,136200.0
2010-11-26 10:30:00,24.75,24.76,24.71,24.71,208800.0,17.964,17.9713,17.935,17.935,208800.0
2010-11-26 10:40:00,24.71,24.71,24.68,24.71,203700.0,17.935,17.935,17.9132,17.935,203700.0
2010-11-26 10:50:00,24.71,24.71,24.68,24.71,151900.0,17.935,17.935,17.9132,17.935,151900.0
2010-11-26 11:00:00,24.7,24.77,24.7,24.76,171600.0,17.9277,17.9785,17.9277,17.9713,171600.0
2010-11-26 11:10:00,24.76,24.8,24.76,24.79,244300.0,17.9713,18.0003,17.9713,17.9931,244300.0
2010-11-26 11:20:00,24.79,24.85,24.79,24.82,303100.0,17.9931,18.0366,17.9931,18.0148,303100.0
2010-11-26 11:30:00,24.82,24.84,24.81,24.83,218900.0,18.0148,18.0293,18.0076,18.0221,218900.0
2010-11-26 11:40:00,24.83,24.83,24.8,24.83,228300.0,18.0221,18.0221,18.0003,18.0221,228300.0
2010-11-26 11:50:00,24.83,24.83,24.77,24.82,100900.0,18.0221,18.0221,17.9785,18.0148,100900.0
2010-11-26 12:00:00,24.82,24.82,24.75,24.77,183200.0,18.0148,18.0148,17.964,17.9785,183200.0
2010-11-26 12:10:00,24.76,24.78,24.75,24.77,82700.0,17.9713,17.9858,17.964,17.9785,82700.0
2010-11-26 12:20:00,24.77,24.79,24.76,24.78,70400.0,17.9785,17.9931,17.9713,17.9858,70400.0
2010-11-26 12:30:00,24.79,24.84,24.78,24.84,150300.0,17.9931,18.0293,17.9858,18.0293,150300.0
2010-11-26 12:40:00,24.84,24.85,24.8,24.81,191400.0,18.0293,18.0366,18.0003,18.0076,191400.0
2010-11-26 12:50:00,24.81,24.83,24.71,24.72,466900.0,18.0076,18.0221,17.935,17.9423,466900.0
2010-11-29 09:30:00,24.57,24.62,24.42,24.52,633800.0,17.8334,17.8697,17.7245,17.7971,633800.0
2010-11-29 09:40:00,24.51,24.67,24.47,24.61,267200.0,17.7898,17.906,17.7608,17.8624,267200.0
2010-11-29 09:50:00,24.6,24.67,24.55,24.62,503200.0,17.8552,17.906,17.8189,17.8697,503200.0
2010-11-29 10:00:00,24.63,24.64,24.54,24.64,271400.0,17.8769,17.8842,17.8116,17.8842,271400.0
2010-11-29 10:10:00,24.64,24.77,24.59,24.75,273600.0,17.8842,17.9785,17.8479,17.964,273600.0
2010-11-29 10:20:00,24.75,24.79,24.63,24.64,270100.0,17.964,17.9931,17.8769,17.8842,270100.0
2010-11-29 10:30:00,24.65,24.77,24.63,24.74,289400.0,17.8914,17.9785,17.8769,17.9568,289400.0
2010-11-29 10:40:00,24.74,24.78,24.72,24.77,220800.0,17.9568,17.9858,17.9423,17.9785,220800.0
2010-11-29 10:50:00,24.76,24.82,24.66,24.69,370200.0,17.9713,18.0148,17.8987,17.9205,370200.0
2010-11-29 11:00:00,24.69,24.69,24.6,24.61,317600.0,17.9205,17.9205,17.8552,17.8624,317600.0
2010-11-29 11:10:00,24.61,24.68,24.6,24.64,159400.0,17.8624,17.9132,17.8552,17.8842,159400.0
2010-11-29 11:20:00,24.64,24.71,24.62,24.67,219000.0,17.8842,17.935,17.8697,17.906,219000.0
2010-11-29 11:30:00,24.67,24.68,24.6,24.6,156800.0,17.906,17.9132,17.8552,17.8552,156800.0
2010-11-29 11:40:00,24.61,24.63,24.54,24.57,133100.0,17.8624,17.8769,17.8116,17.8334,133100.0
2010-11-29 11:50:00,24.57,24.62,24.51,24.57,210300.0,17.8334,17.8697,17.7898,17.8334,210300.0
2010-11-29 12:00:00,24.56,24.65,24.56,24.64,181400.0,17.8261,17.8914,17.8261,17.8842,181400.0
2010-11-29 12:10:00,24.63,24.66,24.61,24.62,119800.0,17.8769,17.8987,17.8624,17.8697,119800.0
2010-11-29 12:20:00,24.63,24.67,24.62,24.63,123900.0,17.8769,17.906,17.8697,17.8769,123900.0
2010-11-29 12:30:00,24.64,24.68,24.6,24.67,161900.0,17.8842,17.9132,17.8552,17.906,161900.0
2010-11-29 12:40:00,24.67,24.75,24.67,24.71,211500.0,17.906,17.964,17.906,17.935,211500.0
2010-11-29 12:50:00,24.71,24.74,24.66,24.73,108800.0,17.935,17.9568,17.8987,17.9495,108800.0
2010-11-29 13:00:00,24.72,24.74,24.7,24.72,132000.0,17.9423,17.9568,17.9277,17.9423,132000.0
2010-11-29 13:10:00,24.72,24.72,24.71,24.72,44900.0,17.9423,17.9423,17.935,17.9423,44900.0
2010-11-29 13:20:00,24.71,24.72,24.67,24.69,107400.0,17.935,17.9423,17.906,17.9205,107400.0
2010-11-29 13:30:00,24.69,24.69,24.62,24.64,94300.0,17.9205,17.9205,17.8697,17.8842,94300.0
2010-11-29 13:40:00,24.63,24.71,24.63,24.71,143000.0,17.8769,17.935,17.8769,17.935,143000.0
2010-11-29 13:50:00,24.71,24.71,24.64,24.64,118100.0,17.935,17.935,17.8842,17.8842,118100.0
2010-11-29 14:00:00,24.65,24.71,24.64,24.67,170100.0,17.8914,17.935,17.8842,17.906,170100.0
2010-11-29 14:10:00,24.68,24.73,24.65,24.73,165100.0,17.9132,17.9495,17.8914,17.9495,165100.0
2010-11-29 14:20:00,24.73,24.78,24.69,24.78,88900.0,17.9495,17.9858,17.9205,17.9858,88900.0
2010-11-29 14:30:00,24.78,24.85,24.78,24.82,169600.0,17.9858,18.0366,17.9858,18.0148,169600.0
2010-11-29 14:40:00,24.82,24.87,24.82,24.86,123000.0,18.0148,18.0511,18.0148,18.0439,123000.0
2010-11-29 14:50:00,24.86,24.88,24.79,24.85,257300.0,18.0439,18.0584,17.9931,18.0366,257300.0
2010-11-29 15:00:00,24.85,24.9,24.83,24.86,249900.0,18.0366,18.0729,18.0221,18.0439,249900.0
2010-11-29 15:10:00,24.85,24.93,24.85,24.93,202700.0,18.0366,18.0947,18.0366,18.0947,202700.0
2010-11-29 15:20:00,24.94,24.94,24.89,24.94,289300.0,18.1019,18.1019,18.0656,18.1019,289300.0
2010-11-29 15:30:00,24.94,24.95,24.88,24.95,264700.0,18.1019,18.1092,18.0584,18.1092,264700.0
2010-11-29 15:40:00,24.96,25.0,24.89,24.97,447000.0,18.1164,18.1455,18.0656,18.1237,447000.0
2010-11-29 15:50:00,24.97,24.99,24.91,24.92,732100.0,18.1237,18.1382,18.0802,18.0874,732100.0
2010-11-30 09:30:00,24.57,24.77,24.55,24.66,448600.0,17.8334,17.9785,17.8189,17.8987,448600.0
2010-11-30 09:40:00,24.66,24.73,24.59,24.69,480300.0,17.8987,17.9495,17.8479,17.9205,480300.0
2010-11-30 09:50:00,24.69,24.69,24.55,24.68,327300.0,17.9205,17.9205,17.8189,17.9132,327300.0
2010-11-30 10:00:00,24.68,24.7,24.6,24.6,321300.0,17.9132,17.9277,17.8552,17.8552,321300.0
2010-11-30 10:10:00,24.61,24.61,24.53,24.55,260500.0,17.8624,17.8624,17.8043,17.8189,260500.0
2010-11-30 10:20:00,24.55,24.6,24.53,24.59,220800.0,17.8189,17.8552,17.8043,17.8479,220800.0
2010-11-30 10:30:00,24.59,24.62,24.52,24.55,286700.0,17.8479,17.8697,17.7971,17.8189,286700.0
2010-11-30 10:40:00,24.55,24.56,24.48,24.54,208700.0,17.8189,17.8261,17.7681,17.8116,208700.0
2010-11-30 10:50:00,24.53,24.53,24.45,24.46,264800.0,17.8043,17.8043,17.7463,17.7535,264800.0
2010-11-30 11:00:00,24.46,24.5,24.45,24.47,173800.0,17.7535,17.7826,17.7463,17.7608,173800.0
2010-11-30 11:10:00,24.47,24.48,24.42,24.44,218600.0,17.7608,17.7681,17.7245,17.739,218600.0
2010-11-30 11:20:00,24.44,24.45,24.4,24.4,251200.0,17.739,17.7463,17.71,17.71,251200.0
2010-11-30 11:30:00,24.41,24.44,24.4,24.43,168700.0,17.7172,17.739,17.71,17.7318,168700.0
2010-11-30 11:40:00,24.43,24.47,24.41,24.45,113800.0,17.7318,17.7608,17.7172,17.7463,113800.0
2010-11-30 11:50:00,24.45,24.51,24.4,24.49,252900.0,17.7463,17.7898,17.71,17.7753,252900.0
2010-11-30 12:00:00,24.49,24.5,24.45,24.46,141200.0,17.7753,17.7826,17.7463,17.7535,141200.0
2010-11-30 12:10:00,24.47,24.48,24.4,24.4,97500.0,17.7608,17.7681,17.71,17.71,97500.0
2010-11-30 12:20:00,24.41,24.42,24.4,24.42,108000.0,17.7172,17.7245,17.71,17.7245,108000.0
2010-11-30 12:30:00,24.42,24.42,24.4,24.4,115400.0,17.7245,17.7245,17.71,17.71,115400.0
2010-11-30 12:40:00,24.4,24.44,24.37,24.41,290600.0,17.71,17.739,17.6882,17.7172,290600.0
2010-11-30 12:50:00,24.41,24.48,24.41,24.44,151100.0,17.7172,17.7681,17.7172,17.739,151100.0
2010-11-30 13:00:00,24.45,24.56,24.44,24.55,299500.0,17.7463,17.8261,17.739,17.8189,299500.0
2010-11-30 13:10:00,24.55,24.61,24.53,24.59,277700.0,17.8189,17.8624,17.8043,17.8479,277700.0
2010-11-30 13:20:00,24.59,24.63,24.58,24.59,103200.0,17.8479,17.8769,17.8406,17.8479,103200.0
2010-11-30 13:30:00,24.58,24.6,24.56,24.57,119200.0,17.8406,17.8552,17.8261,17.8334,119200.0
2010-11-30 13:40:00,24.57,24.58,24.51,24.53,118400.0,17.8334,17.8406,17.7898,17.8043,118400.0
2010-11-30 13:50:00,24.52,24.56,24.51,24.55,176100.0,17.7971,17.8261,17.7898,17.8189,176100.0
2010-11-30 14:00:00,24.56,24.62,24.56,24.62,160500.0,17.8261,17.8697,17.8261,17.8697,160500.0
2010-11-30 14:10:00,24.62,24.62,24.55,24.56,250400.0,17.8697,17.8697,17.8189,17.8261,250400.0
2010-11-30 14:20:00,24.56,24.56,24.5,24.5,324500.0,17.8261,17.8261,17.7826,17.7826,324500.0
2010-11-30 14:30:00,24.5,24.52,24.48,24.49,275100.0,17.7826,17.7971,17.7681,17.7753,275100.0
2010-11-30 14:40:00,24.49,24.61,24.48,24.61,377400.0,17.7753,17.8624,17.7681,17.8624,377400.0
2010-11-30 14:50:00,24.6,24.67,24.59,24.59,218500.0,17.8552,17.906,17.8479,17.8479,218500.0
2010-11-30 15:00:00,24.59,24.61,24.56,24.56,197800.0,17.8479,17.8624,17.8261,17.8261,197800.0
2010-11-30 15:10:00,24.55,24.55,24.5,24.52,214200.0,17.8189,17.8189,17.7826,17.7971,214200.0
2010-11-30 15:20:00,24.53,24.57,24.5,24.53,310400.0,17.8043,17.8334,17.7826,17.8043,310400.0
2010-11-30 15:30:00,24.53,24.54,24.5,24.51,349300.0,17.8043,17.8116,17.7826,17.7898,349300.0
2010-11-30 15:40:00,24.51,24.51,24.43,24.45,668700.0,17.7898,17.7898,17.7318,17.7463,668700.0
2010-11-30 15:50:00,24.44,24.51,24.4,24.45,955800.0,17.739,17.7898,17.71,17.7463,955800.0
2010-12-01 09:30:00,24.82,24.97,24.73,24.86,966500.0,18.0148,18.1237,17.9495,18.0439,966500.0
2010-12-01 09:40:00,24.87,24.92,24.83,24.88,271200.0,18.0511,18.0874,18.0221,18.0584,271200.0
2010-12-01 09:50:00,24.88,24.93,24.86,24.92,247000.0,18.0584,18.0947,18.0439,18.0874,247000.0
2010-12-01 10:00:00,24.92,24.94,24.8,24.93,635200.0,18.0874,18.1019,18.0003,18.0947,635200.0
2010-12-01 10:10:00,24.93,24.95,24.86,24.92,388800.0,18.0947,18.1092,18.0439,18.0874,388800.0
2010-12-01 10:20:00,24.92,24.93,24.89,24.9,301100.0,18.0874,18.0947,18.0656,18.0729,301100.0
2010-12-01 10:30:00,24.9,24.96,24.89,24.95,274200.0,18.0729,18.1164,18.0656,18.1092,274200.0
2010-12-01 10:40:00,24.94,24.97,24.91,24.93,203200.0,18.1019,18.1237,18.0802,18.0947,203200.0
2010-12-01 10:50:00,24.94,24.97,24.93,24.95,193100.0,18.1019,18.1237,18.0947,18.1092,193100.0
2010-12-01 11:00:00,24.94,24.98,24.93,24.96,184500.0,18.1019,18.131,18.0947,18.1164,184500.0
2010-12-01 11:10:00,24.96,24.96,24.92,24.92,175700.0,18.1164,18.1164,18.0874,18.0874,175700.0
2010-12-01 11:20:00,24.93,24.93,24.87,24.88,303100.0,18.0947,18.0947,18.0511,18.0584,303100.0
2010-12-01 11:30:00,24.88,24.95,24.87,24.94,209500.0,18.0584,18.1092,18.0511,18.1019,209500.0
2010-12-01 11:40:00,24.93,24.98,24.93,24.96,113600.0,18.0947,18.131,18.0947,18.1164,113600.0
2010-12-01 11:50:00,24.97,25.07,24.96,25.06,411600.0,18.1237,18.1963,18.1164,18.189,411600.0
2010-12-01 12:00:00,25.07,25.11,25.01,25.02,367500.0,18.1963,18.2253,18.1527,18.16,367500.0
2010-12-01 12:10:00,25.01,25.04,24.98,25.0,218100.0,18.1527,18.1745,18.131,18.1455,218100.0
2010-12-01 12:20:00,24.99,25.05,24.99,25.01,178300.0,18.1382,18.1818,18.1382,18.1527,178300.0
2010-12-01 12:30:00,25.01,25.03,24.92,24.93,171000.0,18.1527,18.1673,18.0874,18.0947,171000.0
2010-12-01 12:40:00,24.94,25.01,24.93,25.0,231000.0,18.1019,18.1527,18.0947,18.1455,231000.0
2010-12-01 12:50:00,25.0,25.01,24.91,24.91,190000.0,18.1455,18.1527,18.0802,18.0802,190000.0
2010-12-01 13:00:00,24.92,24.99,24.91,24.95,147700.0,18.0874,18.1382,18.0802,18.1092,147700.0
2010-12-01 13:10:00,24.95,25.0,24.92,24.92,168600.0,18.1092,18.1455,18.0874,18.0874,168600.0
2010-12-01 13:20:00,24.92,24.93,24.87,24.88,204100.0,18.0874,18.0947,18.0511,18.0584,204100.0
2010-12-01 13:30:00,24.88,24.91,24.86,24.91,209700.0,18.0584,18.0802,18.0439,18.0802,209700.0
2010-12-01 13:40:00,24.91,24.92,24.86,24.91,160400.0,18.0802,18.0874,18.0439,18.0802,160400.0
2010-12-01 13:50:00,24.92,24.92,24.88,24.89,85800.0,18.0874,18.0874,18.0584,18.0656,85800.0
2010-12-01 14:00:00,24.89,24.91,24.85,24.85,165600.0,18.0656,18.0802,18.0366,18.0366,165600.0
2010-12-01 14:10:00,24.85,24.91,24.82,24.91,280600.0,18.0366,18.0802,18.0148,18.0802,280600.0
2010-12-01 14:20:00,24.9,24.91,24.85,24.85,150600.0,18.0729,18.0802,18.0366,18.0366,150600.0
2010-12-01 14:30:00,24.86,24.89,24.86,24.88,364900.0,18.0439,18.0656,18.0439,18.0584,364900.0
2010-12-01 14:40:00,24.89,24.95,24.88,24.91,460800.0,18.0656,18.1092,18.0584,18.0802,460800.0
2010-12-01 14:50:00,24.9,24.96,24.89,24.95,174400.0,18.0729,18.1164,18.0656,18.1092,174400.0
2010-12-01 15:00:00,24.95,24.96,24.89,24.92,200800.0,18.1092,18.1164,18.0656,18.0874,200800.0
2010-12-01 15:10:00,24.91,24.94,24.9,24.9,228600.0,18.0802,18.1019,18.0729,18.0729,228600.0
2010-12-01 15:20:00,24.91,24.98,24.9,24.97,477100.0,18.0802,18.131,18.0729,18.1237,477100.0
2010-12-01 15:30:00,24.96,24.97,24.93,24.95,569500.0,18.1164,18.1237,18.0947,18.1092,569500.0
2010-12-01 15:40:00,24.95,24.95,24.85,24.91,844200.0,18.1092,18.1092,18.0366,18.0802,844200.0
2010-12-01 15:50:00,24.92,24.93,24.85,24.91,1502800.0,18.0874,18.0947,18.0366,18.0802,1502800.0
2010-12-02 09:30:00,25.08,25.19,25.0,25.09,721400.0,18.2035,18.2834,18.1455,18.2108,721400.0
2010-12-02 09:40:00,25.09,25.26,25.09,25.23,421200.0,18.2108,18.3342,18.2108,18.3124,421200.0
2010-12-02 09:50:00,25.23,25.41,25.22,25.41,501700.0,18.3124,18.4431,18.3052,18.4431,501700.0
2010-12-02 10:00:00,25.41,25.53,25.38,25.4,910200.0,18.4431,18.5302,18.4213,18.4358,910200.0
2010-12-02 10:10:00,25.41,25.7,25.41,25.64,684300.0,18.4431,18.6536,18.4431,18.61,684300.0
2010-12-02 10:20:00,25.63,25.85,25.6,25.82,703100.0,18.6027,18.7624,18.581,18.7407,703100.0
2010-12-02 10:30:00,25.82,25.92,25.79,25.89,902600.0,18.7407,18.8132,18.7189,18.7915,902600.0
2010-12-02 10:40:00,25.88,25.93,25.85,25.9,656900.0,18.7842,18.8205,18.7624,18.7987,656900.0
2010-12-02 10:50:00,25.9,25.93,25.86,25.92,337700.0,18.7987,18.8205,18.7697,18.8132,337700.0
2010-12-02 11:00:00,25.91,25.92,25.88,25.9,401400.0,18.806,18.8132,18.7842,18.7987,401400.0
2010-12-02 11:10:00,25.9,26.05,25.89,26.04,699200.0,18.7987,18.9076,18.7915,18.9003,699200.0
2010-12-02 11:20:00,26.04,26.05,25.91,25.94,549100.0,18.9003,18.9076,18.806,18.8277,549100.0
2010-12-02 11:30:00,25.95,25.97,25.91,25.94,543100.0,18.835,18.8495,18.806,18.8277,543100.0
2010-12-02 11:40:00,25.94,25.96,25.9,25.92,227300.0,18.8277,18.8423,18.7987,18.8132,227300.0
2010-12-02 11:50:00,25.92,25.93,25.88,25.89,270700.0,18.8132,18.8205,18.7842,18.7915,270700.0
2010-12-02 12:00:00,25.89,25.9,25.85,25.87,184300.0,18.7915,18.7987,18.7624,18.7769,184300.0
2010-12-02 12:10:00,25.87,25.88,25.81,25.82,286500.0,18.7769,18.7842,18.7334,18.7407,286500.0
2010-12-02 12:20:00,25.82,25.82,25.72,25.72,333400.0,18.7407,18.7407,18.6681,18.6681,333400.0
2010-12-02 12:30:00,25.72,25.79,25.72,25.75,339400.0,18.6681,18.7189,18.6681,18.6898,339400.0
2010-12-02 12:40:00,25.75,25.81,25.74,25.79,264800.0,18.6898,18.7334,18.6826,18.7189,264800.0
2010-12-02 12:50:00,25.79,25.87,25.79,25.84,197500.0,18.7189,18.7769,18.7189,18.7552,197500.0
2010-12-02 13:00:00,25.83,25.89,25.83,25.84,254500.0,18.7479,18.7915,18.7479,18.7552,254500.0
2010-12-02 13:10:00,25.84,25.85,25.7,25.7,422700.0,18.7552,18.7624,18.6536,18.6536,422700.0
2010-12-02 13:20:00,25.7,25.72,25.67,25.69,215000.0,18.6536,18.6681,18.6318,18.6463,215000.0
2010-12-02 13:30:00,25.68,25.73,25.67,25.73,268200.0,18.639,18.6753,18.6318,18.6753,268200.0
2010-12-02 13:40:00,25.73,25.76,25.69,25.76,236900.0,18.6753,18.6971,18.6463,18.6971,236900.0
2010-12-02 13:50:00,25.76,25.78,25.69,25.7,160400.0,18.6971,18.7116,18.6463,18.6536,160400.0
2010-12-02 14:00:00,25.7,25.76,25.69,25.74,207700.0,18.6536,18.6971,18.6463,18.6826,207700.0
2010-12-02 14:10:00,25.74,25.75,25.7,25.74,260600.0,18.6826,18.6898,18.6536,18.6826,260600.0
2010-12-02 14:20:00,25.75,25.83,25.74,25.81,397200.0,18.6898,18.7479,18.6826,18.7334,397200.0
2010-12-02 14:30:00,25.81,25.81,25.73,25.74,156600.0,18.7334,18.7334,18.6753,18.6826,156600.0
2010-12-02 14:40:00,25.73,25.74,25.72,25.72,125200.0,18.6753,18.6826,18.6681,18.6681,125200.0
2010-12-02 14:50:00,25.73,25.73,25.64,25.64,172600.0,18.6753,18.6753,18.61,18.61,172600.0
2010-12-02 15:00:00,25.64,25.65,25.6,25.65,326300.0,18.61,18.6173,18.581,18.6173,326300.0
2010-12-02 15:10:00,25.65,25.69,25.63,25.64,215900.0,18.6173,18.6463,18.6027,18.61,215900.0
2010-12-02 15:20:00,25.64,25.67,25.63,25.65,275900.0,18.61,18.6318,18.6027,18.6173,275900.0
2010-12-02 15:30:00,25.65,25.65,25.61,25.62,421100.0,18.6173,18.6173,18.5882,18.5955,421100.0
2010-12-02 15:40:00,25.63,25.63,25.58,25.58,730100.0,18.6027,18.6027,18.5665,18.5665,730100.0
2010-12-02 15:50:00,25.58,25.65,25.54,25.58,1857100.0,18.5665,18.6173,18.5374,18.5665,1857100.0
2010-12-03 09:30:00,25.34,25.5,25.21,25.37,840800.0,18.3923,18.5084,18.2979,18.414,840800.0
2010-12-03 09:40:00,25.37,25.63,25.36,25.48,570100.0,18.414,18.6027,18.4068,18.4939,570100.0
2010-12-03 09:50:00,25.48,25.51,25.35,25.39,357600.0,18.4939,18.5156,18.3995,18.4285,357600.0
2010-12-03 10:00:00,25.38,25.53,25.35,25.39,470000.0,18.4213,18.5302,18.3995,18.4285,470000.0
2010-12-03 10:10:00,25.39,25.44,25.35,25.4,357100.0,18.4285,18.4648,18.3995,18.4358,357100.0
2010-12-03 10:20:00,25.41,25.41,25.22,25.27,316900.0,18.4431,18.4431,18.3052,18.3415,316900.0
2010-12-03 10:30:00,25.28,25.33,25.22,25.26,277600.0,18.3487,18.385,18.3052,18.3342,277600.0
2010-12-03 10:40:00,25.25,25.33,25.25,25.29,196700.0,18.3269,18.385,18.3269,18.356,196700.0
2010-12-03 10:50:00,25.29,25.37,25.27,25.36,149400.0,18.356,18.414,18.3415,18.4068,149400.0
2010-12-03 11:00:00,25.36,25.38,25.32,25.37,258400.0,18.4068,18.4213,18.3777,18.414,258400.0
2010-12-03 11:10:00,25.37,25.37,25.29,25.31,158500.0,18.414,18.414,18.356,18.3705,158500.0
2010-12-03 11:20:00,25.31,25.33,25.28,25.29,117100.0,18.3705,18.385,18.3487,18.356,117100.0
2010-12-03 11:30:00,25.29,25.32,25.26,25.26,109400.0,18.356,18.3777,18.3342,18.3342,109400.0
2010-12-03 11:40:00,25.26,25.3,25.24,25.25,219000.0,18.3342,18.3632,18.3197,18.3269,219000.0
2010-12-03 11:50:00,25.25,25.26,25.21,25.21,133500.0,18.3269,18.3342,18.2979,18.2979,133500.0
2010-12-03 12:00:00,25.21,25.27,25.21,25.23,126000.0,18.2979,18.3415,18.2979,18.3124,126000.0
2010-12-03 12:10:00,25.24,25.25,25.22,25.23,179400.0,18.3197,18.3269,18.3052,18.3124,179400.0
2010-12-03 12:20:00,25.22,25.23,25.2,25.21,191500.0,18.3052,18.3124,18.2906,18.2979,191500.0
2010-12-03 12:30:00,25.22,25.29,25.22,25.29,132100.0,18.3052,18.356,18.3052,18.356,132100.0
2010-12-03 12:40:00,25.28,25.32,25.26,25.32,134700.0,18.3487,18.3777,18.3342,18.3777,134700.0
2010-12-03 12:50:00,25.32,25.35,25.3,25.33,119000.0,18.3777,18.3995,18.3632,18.385,119000.0
2010-12-03 13:00:00,25.33,25.37,25.32,25.33,176600.0,18.385,18.414,18.3777,18.385,176600.0
2010-12-03 13:10:00,25.32,25.33,25.31,25.32,90200.0,18.3777,18.385,18.3705,18.3777,90200.0
2010-12-03 13:20:00,25.32,25.33,25.3,25.3,148800.0,18.3777,18.385,18.3632,18.3632,148800.0
2010-12-03 13:30:00,25.31,25.32,25.3,25.32,153900.0,18.3705,18.3777,18.3632,18.3777,153900.0
2010-12-03 13:40:00,25.32,25.36,25.31,25.36,113100.0,18.3777,18.4068,18.3705,18.4068,113100.0
2010-12-03 13:50:00,25.35,25.43,25.35,25.43,152200.0,18.3995,18.4576,18.3995,18.4576,152200.0
2010-12-03 14:00:00,25.42,25.45,25.35,25.39,204300.0,18.4503,18.4721,18.3995,18.4285,204300.0
2010-12-03 14:10:00,25.39,25.44,25.38,25.43,147500.0,18.4285,18.4648,18.4213,18.4576,147500.0
2010-12-03 14:20:00,25.44,25.5,25.43,25.48,272300.0,18.4648,18.5084,18.4576,18.4939,272300.0
2010-12-03 14:30:00,25.48,25.54,25.46,25.5,181200.0,18.4939,18.5374,18.4794,18.5084,181200.0
2010-12-03 14:40:00,25.5,25.51,25.5,25.5,144800.0,18.5084,18.5156,18.5084,18.5084,144800.0
2010-12-03 14:50:00,25.5,25.51,25.43,25.45,127700.0,18.5084,18.5156,18.4576,18.4721,127700.0
2010-12-03 15:00:00,25.47,25.48,25.4,25.4,113400.0,18.4866,18.4939,18.4358,18.4358,113400.0
2010-12-03 15:10:00,25.4,25.49,25.39,25.49,326700.0,18.4358,18.5011,18.4285,18.5011,326700.0
2010-12-03 15:20:00,25.49,25.58,25.48,25.58,285300.0,18.5011,18.5665,18.4939,18.5665,285300.0
2010-12-03 15:30:00,25.57,25.67,25.54,25.64,338300.0,18.5592,18.6318,18.5374,18.61,338300.0
2010-12-03 15:40:00,25.63,25.73,25.61,25.73,676900.0,18.6027,18.6753,18.5882,18.6753,676900.0
2010-12-03 15:50:00,25.72,25.72,25.63,25.64,842000.0,18.6681,18.6681,18.6027,18.61,842000.0
2010-12-06 09:30:00,25.52,25.61,25.42,25.59,360000.0,18.5229,18.5882,18.4503,18.5737,360000.0
2010-12-06 09:40:00,25.6,25.72,25.51,25.58,411200.0,18.581,18.6681,18.5156,18.5665,411200.0
2010-12-06 09:50:00,25.59,25.63,25.5,25.61,210700.0,18.5737,18.6027,18.5084,18.5882,210700.0
2010-12-06 10:00:00,25.62,25.73,25.62,25.71,248500.0,18.5955,18.6753,18.5955,18.6608,248500.0
2010-12-06 10:10:00,25.71,25.76,25.67,25.72,200000.0,18.6608,18.6971,18.6318,18.6681,200000.0
2010-12-06 10:20:00,25.72,25.79,25.67,25.79,246600.0,18.6681,18.7189,18.6318,18.7189,246600.0
2010-12-06 10:30:00,25.8,25.8,25.75,25.77,249200.0,18.7261,18.7261,18.6898,18.7044,249200.0
2010-12-06 10:40:00,25.77,25.77,25.66,25.69,326100.0,18.7044,18.7044,18.6245,18.6463,326100.0
2010-12-06 10:50:00,25.69,25.72,25.61,25.69,233900.0,18.6463,18.6681,18.5882,18.6463,233900.0
2010-12-06 11:00:00,25.69,25.69,25.63,25.66,97000.0,18.6463,18.6463,18.6027,18.6245,97000.0
2010-12-06 11:10:00,25.66,25.68,25.6,25.61,136900.0,18.6245,18.639,18.581,18.5882,136900.0
2010-12-06 11:20:00,25.6,25.67,25.6,25.66,62100.0,18.581,18.6318,18.581,18.6245,62100.0
2010-12-06 11:30:00,25.66,25.66,25.58,25.59,83000.0,18.6245,18.6245,18.5665,18.5737,83000.0
2010-12-06 11:40:00,25.6,25.66,25.59,25.6,89100.0,18.581,18.6245,18.5737,18.581,89100.0
2010-12-06 11:50:00,25.6,25.63,25.56,25.61,77300.0,18.581,18.6027,18.5519,18.5882,77300.0
2010-12-06 12:00:00,25.62,25.64,25.6,25.6,59200.0,18.5955,18.61,18.581,18.581,59200.0
2010-12-06 12:10:00,25.61,25.63,25.56,25.58,86900.0,18.5882,18.6027,18.5519,18.5665,86900.0
2010-12-06 12:20:00,25.59,25.59,25.56,25.56,74100.0,18.5737,18.5737,18.5519,18.5519,74100.0
2010-12-06 12:30:00,25.57,25.6,25.57,25.59,81200.0,18.5592,18.581,18.5592,18.5737,81200.0
2010-12-06 12:40:00,25.59,25.61,25.57,25.58,61100.0,18.5737,18.5882,18.5592,18.5665,61100.0
2010-12-06 12:50:00,25.57,25.61,25.56,25.6,69200.0,18.5592,18.5882,18.5519,18.581,69200.0
2010-12-06 13:00:00,25.59,25.63,25.59,25.6,70900.0,18.5737,18.6027,18.5737,18.581,70900.0
2010-12-06 13:10:00,25.61,25.62,25.6,25.62,86300.0,18.5882,18.5955,18.581,18.5955,86300.0
2010-12-06 13:20:00,25.62,25.64,25.61,25.63,69300.0,18.5955,18.61,18.5882,18.6027,69300.0
2010-12-06 13:30:00,25.64,25.65,25.6,25.6,103900.0,18.61,18.6173,18.581,18.581,103900.0
2010-12-06 13:40:00,25.6,25.63,25.6,25.61,90900.0,18.581,18.6027,18.581,18.5882,90900.0
2010-12-06 13:50:00,25.61,25.62,25.56,25.59,104700.0,18.5882,18.5955,18.5519,18.5737,104700.0
2010-12-06 14:00:00,25.6,25.61,25.56,25.59,95500.0,18.581,18.5882,18.5519,18.5737,95500.0
2010-12-06 14:10:00,25.6,25.62,25.59,25.61,122700.0,18.581,18.5955,18.5737,18.5882,122700.0
2010-12-06 14:20:00,25.61,25.63,25.58,25.58,142700.0,18.5882,18.6027,18.5665,18.5665,142700.0
2010-12-06 14:30:00,25.57,25.63,25.56,25.61,156100.0,18.5592,18.6027,18.5519,18.5882,156100.0
2010-12-06 14:40:00,25.61,25.63,25.58,25.63,93500.0,18.5882,18.6027,18.5665,18.6027,93500.0
2010-12-06 14:50:00,25.63,25.63,25.62,25.63,30900.0,18.6027,18.6027,18.5955,18.6027,30900.0
2010-12-06 15:00:00,25.62,25.67,25.62,25.64,136400.0,18.5955,18.6318,18.5955,18.61,136400.0
2010-12-06 15:10:00,25.65,25.66,25.6,25.61,162500.0,18.6173,18.6245,18.581,18.5882,162500.0
2010-12-06 15:20:00,25.61,25.62,25.58,25.58,115800.0,18.5882,18.5955,18.5665,18.5665,115800.0
2010-12-06 15:30:00,25.58,25.59,25.54,25.58,235800.0,18.5665,18.5737,18.5374,18.5665,235800.0
2010-12-06 15:40:00,25.57,25.62,25.57,25.61,231700.0,18.5592,18.5955,18.5592,18.5882,231700.0
2010-12-06 15:50:00,25.6,25.61,25.52,25.52,631000.0,18.581,18.5882,18.5229,18.5229,631000.0
2010-12-07 09:30:00,25.91,26.0,25.81,25.83,783000.0,18.806,18.8713,18.7334,18.7479,783000.0
2010-12-07 09:40:00,25.84,26.2,25.83,26.15,1067900.0,18.7552,19.0165,18.7479,18.9802,1067900.0
2010-12-07 09:50:00,26.15,26.26,26.12,26.12,883000.0,18.9802,19.06,18.9584,18.9584,883000.0
2010-12-07 10:00:00,26.12,26.15,25.93,25.93,632800.0,18.9584,18.9802,18.8205,18.8205,632800.0
2010-12-07 10:10:00,25.94,26.04,25.92,25.98,515000.0,18.8277,18.9003,18.8132,18.8568,515000.0
2010-12-07 10:20:00,25.98,26.03,25.94,25.95,298500.0,18.8568,18.8931,18.8277,18.835,298500.0
2010-12-07 10:30:00,25.94,25.94,25.77,25.79,589100.0,18.8277,18.8277,18.7044,18.7189,589100.0
2010-12-07 10:40:00,25.78,25.85,25.78,25.85,384000.0,18.7116,18.7624,18.7116,18.7624,384000.0
2010-12-07 10:50:00,25.84,25.88,25.82,25.86,378500.0,18.7552,18.7842,18.7407,18.7697,378500.0
2010-12-07 11:00:00,25.86,25.88,25.83,25.83,217100.0,18.7697,18.7842,18.7479,18.7479,217100.0
2010-12-07 11:10:00,25.84,25.89,25.82,25.85,393700.0,18.7552,18.7915,18.7407,18.7624,393700.0
2010-12-07 11:20:00,25.85,25.87,25.81,25.82,377500.0,18.7624,18.7769,18.7334,18.7407,377500.0
2010-12-07 11:30:00,25.82,25.89,25.81,25.84,337100.0,18.7407,18.7915,18.7334,18.7552,337100.0
2010-12-07 11:40:00,25.84,25.88,25.81,25.84,302700.0,18.7552,18.7842,18.7334,18.7552,302700.0
2010-12-07 11:50:00,25.84,25.88,25.82,25.83,224300.0,18.7552,18.7842,18.7407,18.7479,224300.0
2010-12-07 12:00:00,25.83,25.83,25.71,25.73,268400.0,18.7479,18.7479,18.6608,18.6753,268400.0
2010-12-07 12:10:00,25.71,25.76,25.68,25.74,363700.0,18.6608,18.6971,18.639,18.6826,363700.0
2010-12-07 12:20:00,25.73,25.76,25.72,25.73,147600.0,18.6753,18.6971,18.6681,18.6753,147600.0
2010-12-07 12:30:00,25.73,25.77,25.72,25.76,133500.0,18.6753,18.7044,18.6681,18.6971,133500.0
2010-12-07 12:40:00,25.76,25.77,25.7,25.75,270700.0,18.6971,18.7044,18.6536,18.6898,270700.0
2010-12-07 12:50:00,25.75,25.81,25.74,25.81,145100.0,18.6898,18.7334,18.6826,18.7334,145100.0
2010-12-07 13:00:00,25.81,25.86,25.79,25.85,210400.0,18.7334,18.7697,18.7189,18.7624,210400.0
2010-12-07 13:10:00,25.85,25.88,25.8,25.82,152300.0,18.7624,18.7842,18.7261,18.7407,152300.0
2010-12-07 13:20:00,25.82,25.86,25.81,25.83,139200.0,18.7407,18.7697,18.7334,18.7479,139200.0
2010-12-07 13:30:00,25.83,25.85,25.79,25.82,198700.0,18.7479,18.7624,18.7189,18.7407,198700.0
2010-12-07 13:40:00,25.82,25.92,25.8,25.91,253500.0,18.7407,18.8132,18.7261,18.806,253500.0
2010-12-07 13:50:00,25.92,25.96,25.9,25.91,183700.0,18.8132,18.8423,18.7987,18.806,183700.0
2010-12-07 14:00:00,25.91,25.93,25.84,25.88,165800.0,18.806,18.8205,18.7552,18.7842,165800.0
2010-12-07 14:10:00,25.88,25.95,25.88,25.93,202300.0,18.7842,18.835,18.7842,18.8205,202300.0
2010-12-07 14:20:00,25.94,25.98,25.91,25.96,242800.0,18.8277,18.8568,18.806,18.8423,242800.0
2010-12-07 14:30:00,25.96,26.0,25.94,25.98,149800.0,18.8423,18.8713,18.8277,18.8568,149800.0
2010-12-07 14:40:00,25.99,26.03,25.98,26.0,396400.0,18.864,18.8931,18.8568,18.8713,396400.0
2010-12-07 14:50:00,26.0,26.01,25.84,25.86,460000.0,18.8713,18.8786,18.7552,18.7697,460000.0
2010-12-07 15:00:00,25.86,25.91,25.83,25.87,361800.0,18.7697,18.806,18.7479,18.7769,361800.0
2010-12-07 15:10:00,25.87,25.88,25.75,25.78,351500.0,18.7769,18.7842,18.6898,18.7116,351500.0
2010-12-07 15:20:00,25.8,25.82,25.74,25.8,351600.0,18.7261,18.7407,18.6826,18.7261,351600.0
2010-12-07 15:30:00,25.81,25.89,25.76,25.89,292500.0,18.7334,18.7915,18.6971,18.7915,292500.0
2010-12-07 15:40:00,25.89,25.89,25.73,25.76,730000.0,18.7915,18.7915,18.6753,18.6971,730000.0
2010-12-07 15:50:00,25.76,25.76,25.64,25.66,1549500.0,18.6971,18.6971,18.61,18.6245,1549500.0
2010-12-08 09:30:00,25.68,26.02,25.66,25.98,531000.0,18.639,18.8858,18.6245,18.8568,531000.0
2010-12-08 09:40:00,25.99,26.17,25.97,26.1,505900.0,18.864,18.9947,18.8495,18.9439,505900.0
2010-12-08 09:50:00,26.1,26.19,26.09,26.14,513800.0,18.9439,19.0092,18.9366,18.9729,513800.0
2010-12-08 10:00:00,26.14,26.19,26.12,26.18,501000.0,18.9729,19.0092,18.9584,19.0019,501000.0
2010-12-08 10:10:00,26.18,26.25,26.17,26.23,539100.0,19.0019,19.0528,18.9947,19.0382,539100.0
2010-12-08 10:20:00,26.24,26.25,26.14,26.24,448500.0,19.0455,19.0528,18.9729,19.0455,448500.0
2010-12-08 10:30:00,26.24,26.25,26.13,26.16,477900.0,19.0455,19.0528,18.9657,18.9874,477900.0
2010-12-08 10:40:00,26.16,26.22,26.11,26.17,270900.0,18.9874,19.031,18.9511,18.9947,270900.0
2010-12-08 10:50:00,26.17,26.29,26.16,26.29,336900.0,18.9947,19.0818,18.9874,19.0818,336900.0
2010-12-08 11:00:00,26.28,26.31,26.25,26.25,335600.0,19.0745,19.0963,19.0528,19.0528,335600.0
2010-12-08 11:10:00,26.25,26.26,26.21,26.21,217000.0,19.0528,19.06,19.0237,19.0237,217000.0
2010-12-08 11:20:00,26.22,26.24,26.19,26.19,140000.0,19.031,19.0455,19.0092,19.0092,140000.0
2010-12-08 11:30:00,26.19,26.2,26.15,26.15,167800.0,19.0092,19.0165,18.9802,18.9802,167800.0
2010-12-08 11:40:00,26.15,26.23,26.14,26.23,171200.0,18.9802,19.0382,18.9729,19.0382,171200.0
2010-12-08 11:50:00,26.22,26.27,26.2,26.27,221500.0,19.031,19.0673,19.0165,19.0673,221500.0
2010-12-08 12:00:00,26.26,26.28,26.26,26.27,109900.0,19.06,19.0745,19.06,19.0673,109900.0
2010-12-08 12:10:00,26.27,26.4,26.27,26.35,571700.0,19.0673,19.1616,19.0673,19.1253,571700.0
2010-12-08 12:20:00,26.36,26.43,26.35,26.4,242400.0,19.1326,19.1834,19.1253,19.1616,242400.0
2010-12-08 12:30:00,26.4,26.42,26.36,26.4,566200.0,19.1616,19.1761,19.1326,19.1616,566200.0
2010-12-08 12:40:00,26.41,26.42,26.37,26.37,484800.0,19.1689,19.1761,19.1399,19.1399,484800.0
2010-12-08 12:50:00,26.37,26.38,26.33,26.38,215500.0,19.1399,19.1471,19.1108,19.1471,215500.0
2010-12-08 13:00:00,26.38,26.43,26.37,26.41,285300.0,19.1471,19.1834,19.1399,19.1689,285300.0
2010-12-08 13:10:00,26.41,26.43,26.41,26.42,200000.0,19.1689,19.1834,19.1689,19.1761,200000.0
2010-12-08 13:20:00,26.42,26.44,26.41,26.42,276400.0,19.1761,19.1907,19.1689,19.1761,276400.0
2010-12-08 13:30:00,26.42,26.5,26.41,26.49,316500.0,19.1761,19.2342,19.1689,19.227,316500.0
2010-12-08 13:40:00,26.48,26.6,26.48,26.52,424800.0,19.2197,19.3068,19.2197,19.2487,424800.0
2010-12-08 13:50:00,26.52,26.58,26.5,26.57,237400.0,19.2487,19.2923,19.2342,19.285,237400.0
2010-12-08 14:00:00,26.56,26.57,26.48,26.49,197800.0,19.2778,19.285,19.2197,19.227,197800.0
2010-12-08 14:10:00,26.5,26.58,26.48,26.57,256900.0,19.2342,19.2923,19.2197,19.285,256900.0
2010-12-08 14:20:00,26.57,26.6,26.55,26.58,313500.0,19.285,19.3068,19.2705,19.2923,313500.0
2010-12-08 14:30:00,26.58,26.66,26.57,26.61,302200.0,19.2923,19.3503,19.285,19.314,302200.0
2010-12-08 14:40:00,26.6,26.64,26.56,26.56,231200.0,19.3068,19.3358,19.2778,19.2778,231200.0
2010-12-08 14:50:00,26.57,26.59,26.53,26.53,186900.0,19.285,19.2995,19.256,19.256,186900.0
2010-12-08 15:00:00,26.53,26.54,26.51,26.51,238200.0,19.256,19.2632,19.2415,19.2415,238200.0
2010-12-08 15:10:00,26.51,26.51,26.41,26.41,232800.0,19.2415,19.2415,19.1689,19.1689,232800.0
2010-12-08 15:20:00,26.42,26.46,26.41,26.42,194900.0,19.1761,19.2052,19.1689,19.1761,194900.0
2010-12-08 15:30:00,26.41,26.47,26.4,26.42,429100.0,19.1689,19.2124,19.1616,19.1761,429100.0
2010-12-08 15:40:00,26.43,26.44,26.37,26.4,661000.0,19.1834,19.1907,19.1399,19.1616,661000.0
2010-12-08 15:50:00,26.4,26.46,26.37,26.45,1325000.0,19.1616,19.2052,19.1399,19.1979,1325000.0
2010-12-09 09:30:00,26.53,26.57,26.33,26.35,1440000.0,19.256,19.285,19.1108,19.1253,1440000.0
2010-12-09 09:40:00,26.34,26.48,26.33,26.46,630500.0,19.1181,19.2197,19.1108,19.2052,630500.0
2010-12-09 09:50:00,26.46,26.54,26.43,26.53,439000.0,19.2052,19.2632,19.1834,19.256,439000.0
2010-12-09 10:00:00,26.53,26.61,26.45,26.45,477400.0,19.256,19.314,19.1979,19.1979,477400.0
2010-12-09 10:10:00,26.45,26.48,26.37,26.4,483700.0,19.1979,19.2197,19.1399,19.1616,483700.0
2010-12-09 10:20:00,26.4,26.42,26.37,26.41,320800.0,19.1616,19.1761,19.1399,19.1689,320800.0
2010-12-09 10:30:00,26.42,26.47,26.4,26.41,255800.0,19.1761,19.2124,19.1616,19.1689,255800.0
2010-12-09 10:40:00,26.41,26.42,26.27,26.3,327500.0,19.1689,19.1761,19.0673,19.089,327500.0
2010-12-09 10:50:00,26.3,26.35,26.23,26.32,246000.0,19.089,19.1253,19.0382,19.1036,246000.0
2010-12-09 11:00:00,26.32,26.41,26.31,26.4,314900.0,19.1036,19.1689,19.0963,19.1616,314900.0
2010-12-09 11:10:00,26.41,26.45,26.35,26.36,201500.0,19.1689,19.1979,19.1253,19.1326,201500.0
2010-12-09 11:20:00,26.36,26.4,26.35,26.36,99600.0,19.1326,19.1616,19.1253,19.1326,99600.0
2010-12-09 11:30:00,26.37,26.4,26.27,26.33,355400.0,19.1399,19.1616,19.0673,19.1108,355400.0
2010-12-09 11:40:00,26.33,26.35,26.2,26.2,433000.0,19.1108,19.1253,19.0165,19.0165,433000.0
2010-12-09 11:50:00,26.2,26.31,26.18,26.31,165000.0,19.0165,19.0963,19.0019,19.0963,165000.0
2010-12-09 12:00:00,26.32,26.33,26.28,26.3,133800.0,19.1036,19.1108,19.0745,19.089,133800.0
2010-12-09 12:10:00,26.3,26.32,26.28,26.3,85700.0,19.089,19.1036,19.0745,19.089,85700.0
2010-12-09 12:20:00,26.29,26.33,26.29,26.33,99100.0,19.0818,19.1108,19.0818,19.1108,99100.0
2010-12-09 12:30:00,26.34,26.34,26.28,26.3,264500.0,19.1181,19.1181,19.0745,19.089,264500.0
2010-12-09 12:40:00,26.3,26.31,26.28,26.28,129000.0,19.089,19.0963,19.0745,19.0745,129000.0
2010-12-09 12:50:00,26.28,26.37,26.28,26.35,400000.0,19.0745,19.1399,19.0745,19.1253,400000.0
2010-12-09 13:00:00,26.35,26.44,26.33,26.44,246000.0,19.1253,19.1907,19.1108,19.1907,246000.0
2010-12-09 13:10:00,26.44,26.49,26.42,26.42,161400.0,19.1907,19.227,19.1761,19.1761,161400.0
2010-12-09 13:20:00,26.43,26.46,26.4,26.45,191600.0,19.1834,19.2052,19.1616,19.1979,191600.0
2010-12-09 13:30:00,26.45,26.48,26.44,26.48,176600.0,19.1979,19.2197,19.1907,19.2197,176600.0
2010-12-09 13:40:00,26.48,26.56,26.48,26.51,259800.0,19.2197,19.2778,19.2197,19.2415,259800.0
2010-12-09 13:50:00,26.52,26.56,26.47,26.54,145800.0,19.2487,19.2778,19.2124,19.2632,145800.0
2010-12-09 14:00:00,26.55,26.61,26.55,26.58,321600.0,19.2705,19.314,19.2705,19.2923,321600.0
2010-12-09 14:10:00,26.58,26.58,26.52,26.56,168400.0,19.2923,19.2923,19.2487,19.2778,168400.0
2010-12-09 14:20:00,26.56,26.61,26.56,26.59,154100.0,19.2778,19.314,19.2778,19.2995,154100.0
2010-12-09 14:30:00,26.58,26.64,26.57,26.62,296300.0,19.2923,19.3358,19.285,19.3213,296300.0
2010-12-09 14:40:00,26.62,26.66,26.6,26.64,223500.0,19.3213,19.3503,19.3068,19.3358,223500.0
2010-12-09 14:50:00,26.63,26.7,26.63,26.67,189300.0,19.3286,19.3794,19.3286,19.3576,189300.0
2010-12-09 15:00:00,26.67,26.67,26.62,26.62,164000.0,19.3576,19.3576,19.3213,19.3213,164000.0
2010-12-09 15:10:00,26.63,26.68,26.62,26.66,265100.0,19.3286,19.3649,19.3213,19.3503,265100.0
2010-12-09 15:20:00,26.66,26.66,26.61,26.62,153300.0,19.3503,19.3503,19.314,19.3213,153300.0
2010-12-09 15:30:00,26.61,26.64,26.61,26.64,237000.0,19.314,19.3358,19.314,19.3358,237000.0
2010-12-09 15:40:00,26.64,26.71,26.64,26.71,710400.0,19.3358,19.3866,19.3358,19.3866,710400.0
2010-12-09 15:50:00,26.71,26.71,26.68,26.69,1258200.0,19.3866,19.3866,19.3649,19.3721,1258200.0
2010-12-10 09:30:00,26.7,26.77,26.54,26.56,405100.0,19.3794,19.4302,19.2632,19.2778,405100.0
2010-12-10 09:40:00,26.56,26.66,26.52,26.6,254500.0,19.2778,19.3503,19.2487,19.3068,254500.0
2010-12-10 09:50:00,26.6,26.66,26.56,26.57,169600.0,19.3068,19.3503,19.2778,19.285,169600.0
2010-12-10 10:00:00,26.57,26.57,26.52,26.57,207500.0,19.285,19.285,19.2487,19.285,207500.0
2010-12-10 10:10:00,26.57,26.65,26.52,26.64,241900.0,19.285,19.3431,19.2487,19.3358,241900.0
2010-12-10 10:20:00,26.64,26.68,26.62,26.66,402300.0,19.3358,19.3649,19.3213,19.3503,402300.0
2010-12-10 10:30:00,26.66,26.7,26.61,26.61,234500.0,19.3503,19.3794,19.314,19.314,234500.0
2010-12-10 10:40:00,26.61,26.71,26.61,26.65,169100.0,19.314,19.3866,19.314,19.3431,169100.0
2010-12-10 10:50:00,26.66,26.67,26.64,26.66,225600.0,19.3503,19.3576,19.3358,19.3503,225600.0
2010-12-10 11:00:00,26.66,26.71,26.65,26.69,151000.0,19.3503,19.3866,19.3431,19.3721,151000.0
2010-12-10 11:10:00,26.7,26.75,26.69,26.72,149400.0,19.3794,19.4157,19.3721,19.3939,149400.0
2010-12-10 11:20:00,26.73,26.74,26.66,26.67,160500.0,19.4011,19.4084,19.3503,19.3576,160500.0
2010-12-10 11:30:00,26.67,26.68,26.64,26.65,153000.0,19.3576,19.3649,19.3358,19.3431,153000.0
2010-12-10 11:40:00,26.65,26.67,26.63,26.66,72300.0,19.3431,19.3576,19.3286,19.3503,72300.0
2010-12-10 11:50:00,26.67,26.76,26.65,26.76,197200.0,19.3576,19.4229,19.3431,19.4229,197200.0
2010-12-10 12:00:00,26.75,26.82,26.75,26.82,550700.0,19.4157,19.4665,19.4157,19.4665,550700.0
2010-12-10 12:10:00,26.82,26.82,26.74,26.74,106100.0,19.4665,19.4665,19.4084,19.4084,106100.0
2010-12-10 12:20:00,26.74,26.76,26.7,26.76,113500.0,19.4084,19.4229,19.3794,19.4229,113500.0
2010-12-10 12:30:00,26.75,26.77,26.72,26.73,150800.0,19.4157,19.4302,19.3939,19.4011,150800.0
2010-12-10 12:40:00,26.73,26.79,26.73,26.79,154000.0,19.4011,19.4447,19.4011,19.4447,154000.0
2010-12-10 12:50:00,26.78,26.78,26.73,26.75,134600.0,19.4374,19.4374,19.4011,19.4157,134600.0
2010-12-10 13:00:00,26.75,26.76,26.71,26.74,139000.0,19.4157,19.4229,19.3866,19.4084,139000.0
2010-12-10 13:10:00,26.74,26.77,26.74,26.76,96900.0,19.4084,19.4302,19.4084,19.4229,96900.0
2010-12-10 13:20:00,26.75,26.8,26.75,26.79,175800.0,19.4157,19.452,19.4157,19.4447,175800.0
2010-12-10 13:30:00,26.8,26.86,26.78,26.86,224700.0,19.452,19.4955,19.4374,19.4955,224700.0
2010-12-10 13:40:00,26.85,26.91,26.83,26.89,254600.0,19.4882,19.5318,19.4737,19.5173,254600.0
2010-12-10 13:50:00,26.89,26.9,26.85,26.9,192400.0,19.5173,19.5245,19.4882,19.5245,192400.0
2010-12-10 14:00:00,26.9,26.95,26.88,26.94,285000.0,19.5245,19.5608,19.51,19.5536,285000.0
2010-12-10 14:10:00,26.94,26.96,26.92,26.94,249100.0,19.5536,19.5681,19.5391,19.5536,249100.0
2010-12-10 14:20:00,26.93,26.97,26.92,26.95,162400.0,19.5463,19.5753,19.5391,19.5608,162400.0
2010-12-10 14:30:00,26.95,26.98,26.92,26.98,230400.0,19.5608,19.5826,19.5391,19.5826,230400.0
2010-12-10 14:40:00,26.98,26.98,26.95,26.97,151800.0,19.5826,19.5826,19.5608,19.5753,151800.0
2010-12-10 14:50:00,26.98,26.98,26.94,26.95,182200.0,19.5826,19.5826,19.5536,19.5608,182200.0
2010-12-10 15:00:00,26.95,26.96,26.94,26.96,151200.0,19.5608,19.5681,19.5536,19.5681,151200.0
2010-12-10 15:10:00,26.96,26.97,26.91,26.95,406100.0,19.5681,19.5753,19.5318,19.5608,406100.0
2010-12-10 15:20:00,26.95,26.98,26.94,26.96,300500.0,19.5608,19.5826,19.5536,19.5681,300500.0
2010-12-10 15:30:00,26.96,27.03,26.95,27.03,775700.0,19.5681,19.6189,19.5608,19.6189,775700.0
2010-12-10 15:40:00,27.02,27.03,26.99,26.99,542000.0,19.6116,19.6189,19.5899,19.5899,542000.0
2010-12-10 15:50:00,27.0,27.0,26.93,26.95,1331300.0,19.5971,19.5971,19.5463,19.5608,1331300.0
2010-12-13 09:30:00,27.16,27.16,26.95,27.07,514700.0,19.7132,19.7132,19.5608,19.6479,514700.0
2010-12-13 09:40:00,27.05,27.11,27.02,27.09,260800.0,19.6334,19.677,19.6116,19.6624,260800.0
2010-12-13 09:50:00,27.09,27.19,27.06,27.09,363300.0,19.6624,19.735,19.6407,19.6624,363300.0
2010-12-13 10:00:00,27.08,27.15,27.07,27.15,189500.0,19.6552,19.706,19.6479,19.706,189500.0
2010-12-13 10:10:00,27.15,27.16,27.01,27.1,317800.0,19.706,19.7132,19.6044,19.6697,317800.0
2010-12-13 10:20:00,27.1,27.12,27.04,27.07,169200.0,19.6697,19.6842,19.6262,19.6479,169200.0
2010-12-13 10:30:00,27.07,27.11,27.03,27.07,392200.0,19.6479,19.677,19.6189,19.6479,392200.0
2010-12-13 10:40:00,27.07,27.13,27.05,27.11,209500.0,19.6479,19.6915,19.6334,19.677,209500.0
2010-12-13 10:50:00,27.11,27.12,27.08,27.08,136000.0,19.677,19.6842,19.6552,19.6552,136000.0
2010-12-13 11:00:00,27.08,27.1,27.02,27.04,195500.0,19.6552,19.6697,19.6116,19.6262,195500.0
2010-12-13 11:10:00,27.05,27.05,26.99,27.03,200800.0,19.6334,19.6334,19.5899,19.6189,200800.0
2010-12-13 11:20:00,27.03,27.09,27.02,27.07,296400.0,19.6189,19.6624,19.6116,19.6479,296400.0
2010-12-13 11:30:00,27.07,27.1,27.05,27.08,205900.0,19.6479,19.6697,19.6334,19.6552,205900.0
2010-12-13 11:40:00,27.08,27.09,27.03,27.08,153200.0,19.6552,19.6624,19.6189,19.6552,153200.0
2010-12-13 11:50:00,27.08,27.1,27.07,27.07,102600.0,19.6552,19.6697,19.6479,19.6479,102600.0
2010-12-13 12:00:00,27.08,27.09,27.04,27.07,133900.0,19.6552,19.6624,19.6262,19.6479,133900.0
2010-12-13 12:10:00,27.06,27.09,27.04,27.05,156400.0,19.6407,19.6624,19.6262,19.6334,156400.0
2010-12-13 12:20:00,27.05,27.05,27.02,27.04,116900.0,19.6334,19.6334,19.6116,19.6262,116900.0
2010-12-13 12:30:00,27.04,27.05,27.03,27.03,89000.0,19.6262,19.6334,19.6189,19.6189,89000.0
2010-12-13 12:40:00,27.03,27.05,27.03,27.05,104100.0,19.6189,19.6334,19.6189,19.6334,104100.0
2010-12-13 12:50:00,27.04,27.05,27.02,27.05,66300.0,19.6262,19.6334,19.6116,19.6334,66300.0
2010-12-13 13:00:00,27.05,27.05,27.03,27.05,67100.0,19.6334,19.6334,19.6189,19.6334,67100.0
2010-12-13 13:10:00,27.05,27.05,27.0,27.03,68000.0,19.6334,19.6334,19.5971,19.6189,68000.0
2010-12-13 13:20:00,27.04,27.05,27.0,27.02,71200.0,19.6262,19.6334,19.5971,19.6116,71200.0
2010-12-13 13:30:00,27.01,27.02,27.01,27.02,33400.0,19.6044,19.6116,19.6044,19.6116,33400.0
2010-12-13 13:40:00,27.01,27.02,27.01,27.01,67200.0,19.6044,19.6116,19.6044,19.6044,67200.0
2010-12-13 13:50:00,27.01,27.06,27.01,27.05,227300.0,19.6044,19.6407,19.6044,19.6334,227300.0
2010-12-13 14:00:00,27.05,27.1,27.04,27.09,182100.0,19.6334,19.6697,19.6262,19.6624,182100.0
2010-12-13 14:10:00,27.09,27.11,27.08,27.1,312300.0,19.6624,19.677,19.6552,19.6697,312300.0
2010-12-13 14:20:00,27.09,27.1,27.07,27.07,93600.0,19.6624,19.6697,19.6479,19.6479,93600.0
2010-12-13 14:30:00,27.07,27.11,27.07,27.11,102500.0,19.6479,19.677,19.6479,19.677,102500.0
2010-12-13 14:40:00,27.1,27.14,27.1,27.12,148500.0,19.6697,19.6987,19.6697,19.6842,148500.0
2010-12-13 14:50:00,27.13,27.13,27.05,27.05,128000.0,19.6915,19.6915,19.6334,19.6334,128000.0
2010-12-13 15:00:00,27.06,27.09,26.99,26.99,206000.0,19.6407,19.6624,19.5899,19.5899,206000.0
2010-12-13 15:10:00,26.99,27.01,26.96,26.98,345100.0,19.5899,19.6044,19.5681,19.5826,345100.0
2010-12-13 15:20:00,26.97,27.0,26.96,26.97,184300.0,19.5753,19.5971,19.5681,19.5753,184300.0
2010-12-13 15:30:00,26.98,27.0,26.95,27.0,274100.0,19.5826,19.5971,19.5608,19.5971,274100.0
2010-12-13 15:40:00,27.0,27.0,26.9,26.93,621500.0,19.5971,19.5971,19.5245,19.5463,621500.0
2010-12-13 15:50:00,26.93,26.97,26.9,26.93,999100.0,19.5463,19.5753,19.5245,19.5463,999100.0
2010-12-14 09:30:00,26.83,26.98,26.81,26.88,419300.0,19.4737,19.5826,19.4592,19.51,419300.0
2010-12-14 09:40:00,26.87,26.89,26.79,26.84,349600.0,19.5028,19.5173,19.4447,19.481,349600.0
2010-12-14 09:50:00,26.84,26.9,26.82,26.84,199000.0,19.481,19.5245,19.4665,19.481,199000.0
2010-12-14 10:00:00,26.84,26.94,26.83,26.93,200700.0,19.481,19.5536,19.4737,19.5463,200700.0
2010-12-14 10:10:00,26.94,26.97,26.9,26.96,191700.0,19.5536,19.5753,19.5245,19.5681,191700.0
2010-12-14 10:20:00,26.96,27.0,26.92,26.92,211600.0,19.5681,19.5971,19.5391,19.5391,211600.0
2010-12-14 10:30:00,26.92,26.99,26.91,26.95,206000.0,19.5391,19.5899,19.5318,19.5608,206000.0
2010-12-14 10:40:00,26.95,26.97,26.91,26.92,223000.0,19.5608,19.5753,19.5318,19.5391,223000.0
2010-12-14 10:50:00,26.92,26.96,26.88,26.88,198900.0,19.5391,19.5681,19.51,19.51,198900.0
2010-12-14 11:00:00,26.89,26.93,26.86,26.91,429700.0,19.5173,19.5463,19.4955,19.5318,429700.0
2010-12-14 11:10:00,26.9,26.92,26.86,26.91,172200.0,19.5245,19.5391,19.4955,19.5318,172200.0
2010-12-14 11:20:00,26.91,26.93,26.86,26.9,167000.0,19.5318,19.5463,19.4955,19.5245,167000.0
2010-12-14 11:30:00,26.9,26.95,26.89,26.94,87600.0,19.5245,19.5608,19.5173,19.5536,87600.0
2010-12-14 11:40:00,26.95,26.95,26.83,26.83,188300.0,19.5608,19.5608,19.4737,19.4737,188300.0
2010-12-14 11:50:00,26.83,26.84,26.83,26.84,164600.0,19.4737,19.481,19.4737,19.481,164600.0
2010-12-14 12:00:00,26.84,26.89,26.83,26.86,97100.0,19.481,19.5173,19.4737,19.4955,97100.0
2010-12-14 12:10:00,26.86,26.86,26.84,26.84,76300.0,19.4955,19.4955,19.481,19.481,76300.0
2010-12-14 12:20:00,26.84,26.84,26.82,26.82,112400.0,19.481,19.481,19.4665,19.4665,112400.0
2010-12-14 12:30:00,26.83,26.92,26.82,26.91,143700.0,19.4737,19.5391,19.4665,19.5318,143700.0
2010-12-14 12:40:00,26.9,26.94,26.9,26.93,195700.0,19.5245,19.5536,19.5245,19.5463,195700.0
2010-12-14 12:50:00,26.93,27.0,26.92,26.97,365300.0,19.5463,19.5971,19.5391,19.5753,365300.0
2010-12-14 13:00:00,26.97,26.98,26.95,26.96,84700.0,19.5753,19.5826,19.5608,19.5681,84700.0
2010-12-14 13:10:00,26.95,26.99,26.95,26.98,108200.0,19.5608,19.5899,19.5608,19.5826,108200.0
2010-12-14 13:20:00,26.99,26.99,26.94,26.96,112900.0,19.5899,19.5899,19.5536,19.5681,112900.0
2010-12-14 13:30:00,26.97,26.98,26.95,26.96,49800.0,19.5753,19.5826,19.5608,19.5681,49800.0
2010-12-14 13:40:00,26.96,27.0,26.96,26.97,122600.0,19.5681,19.5971,19.5681,19.5753,122600.0
2010-12-14 13:50:00,26.97,26.99,26.96,26.97,121800.0,19.5753,19.5899,19.5681,19.5753,121800.0
2010-12-14 14:00:00,26.97,26.99,26.93,26.98,206800.0,19.5753,19.5899,19.5463,19.5826,206800.0
2010-12-14 14:10:00,26.98,27.0,26.85,26.99,250300.0,19.5826,19.5971,19.4882,19.5899,250300.0
2010-12-14 14:20:00,26.99,27.05,26.89,26.93,361000.0,19.5899,19.6334,19.5173,19.5463,361000.0
2010-12-14 14:30:00,26.94,26.98,26.93,26.96,147900.0,19.5536,19.5826,19.5463,19.5681,147900.0
2010-12-14 14:40:00,26.95,26.96,26.82,26.9,336600.0,19.5608,19.5681,19.4665,19.5245,336600.0
2010-12-14 14:50:00,26.9,26.94,26.87,26.94,189700.0,19.5245,19.5536,19.5028,19.5536,189700.0
2010-12-14 15:00:00,26.93,26.94,26.9,26.9,101300.0,19.5463,19.5536,19.5245,19.5245,101300.0
2010-12-14 15:10:00,26.9,26.94,26.82,26.83,336400.0,19.5245,19.5536,19.4665,19.4737,336400.0
2010-12-14 15:20:00,26.82,26.83,26.69,26.74,371500.0,19.4665,19.4737,19.3721,19.4084,371500.0
2010-12-14 15:30:00,26.74,26.78,26.58,26.62,485300.0,19.4084,19.4374,19.2923,19.3213,485300.0
2010-12-14 15:40:00,26.63,26.64,26.55,26.57,640400.0,19.3286,19.3358,19.2705,19.285,640400.0
2010-12-14 15:50:00,26.57,26.68,26.57,26.63,960500.0,19.285,19.3649,19.285,19.3286,960500.0
2010-12-15 09:30:00,26.5,26.5,26.28,26.32,545700.0,19.2342,19.2342,19.0745,19.1036,545700.0
2010-12-15 09:40:00,26.32,26.47,26.31,26.45,939900.0,19.1036,19.2124,19.0963,19.1979,939900.0
2010-12-15 09:50:00,26.45,26.57,26.4,26.57,351300.0,19.1979,19.285,19.1616,19.285,351300.0
2010-12-15 10:00:00,26.57,26.59,26.46,26.58,392200.0,19.285,19.2995,19.2052,19.2923,392200.0
2010-12-15 10:10:00,26.57,26.59,26.46,26.46,361200.0,19.285,19.2995,19.2052,19.2052,361200.0
2010-12-15 10:20:00,26.47,26.52,26.43,26.43,419200.0,19.2124,19.2487,19.1834,19.1834,419200.0
2010-12-15 10:30:00,26.44,26.54,26.44,26.49,370500.0,19.1907,19.2632,19.1907,19.227,370500.0
2010-12-15 10:40:00,26.49,26.5,26.4,26.45,456300.0,19.227,19.2342,19.1616,19.1979,456300.0
2010-12-15 10:50:00,26.46,26.51,26.44,26.47,239200.0,19.2052,19.2415,19.1907,19.2124,239200.0
2010-12-15 11:00:00,26.48,26.52,26.44,26.49,263900.0,19.2197,19.2487,19.1907,19.227,263900.0
2010-12-15 11:10:00,26.49,26.52,26.46,26.52,187100.0,19.227,19.2487,19.2052,19.2487,187100.0
2010-12-15 11:20:00,26.52,26.61,26.51,26.61,144200.0,19.2487,19.314,19.2415,19.314,144200.0
2010-12-15 11:30:00,26.61,26.7,26.52,26.55,312900.0,19.314,19.3794,19.2487,19.2705,312900.0
2010-12-15 11:40:00,26.54,26.56,26.48,26.52,200800.0,19.2632,19.2778,19.2197,19.2487,200800.0
2010-12-15 11:50:00,26.53,26.54,26.47,26.52,99900.0,19.256,19.2632,19.2124,19.2487,99900.0
2010-12-15 12:00:00,26.52,26.56,26.49,26.5,96400.0,19.2487,19.2778,19.227,19.2342,96400.0
2010-12-15 12:10:00,26.49,26.5,26.41,26.5,180300.0,19.227,19.2342,19.1689,19.2342,180300.0
2010-12-15 12:20:00,26.5,26.51,26.46,26.5,110700.0,19.2342,19.2415,19.2052,19.2342,110700.0
2010-12-15 12:30:00,26.5,26.5,26.46,26.49,183600.0,19.2342,19.2342,19.2052,19.227,183600.0
2010-12-15 12:40:00,26.48,26.49,26.37,26.39,271800.0,19.2197,19.227,19.1399,19.1544,271800.0
2010-12-15 12:50:00,26.38,26.39,26.27,26.32,226200.0,19.1471,19.1544,19.0673,19.1036,226200.0
2010-12-15 13:00:00,26.32,26.35,26.27,26.34,193100.0,19.1036,19.1253,19.0673,19.1181,193100.0
2010-12-15 13:10:00,26.35,26.39,26.32,26.33,124200.0,19.1253,19.1544,19.1036,19.1108,124200.0
2010-12-15 13:20:00,26.32,26.37,26.31,26.33,145000.0,19.1036,19.1399,19.0963,19.1108,145000.0
2010-12-15 13:30:00,26.33,26.39,26.3,26.36,256200.0,19.1108,19.1544,19.089,19.1326,256200.0
2010-12-15 13:40:00,26.36,26.36,26.29,26.31,124200.0,19.1326,19.1326,19.0818,19.0963,124200.0
2010-12-15 13:50:00,26.31,26.33,26.29,26.33,129500.0,19.0963,19.1108,19.0818,19.1108,129500.0
2010-12-15 14:00:00,26.34,26.35,26.28,26.3,139100.0,19.1181,19.1253,19.0745,19.089,139100.0
2010-12-15 14:10:00,26.3,26.31,26.25,26.27,169700.0,19.089,19.0963,19.0528,19.0673,169700.0
2010-12-15 14:20:00,26.27,26.27,26.18,26.18,146600.0,19.0673,19.0673,19.0019,19.0019,146600.0
2010-12-15 14:30:00,26.18,26.21,26.11,26.15,337800.0,19.0019,19.0237,18.9511,18.9802,337800.0
2010-12-15 14:40:00,26.15,26.18,26.11,26.15,208500.0,18.9802,19.0019,18.9511,18.9802,208500.0
2010-12-15 14:50:00,26.14,26.16,26.07,26.1,226800.0,18.9729,18.9874,18.9221,18.9439,226800.0
2010-12-15 15:00:00,26.1,26.2,26.08,26.16,258000.0,18.9439,19.0165,18.9294,18.9874,258000.0
2010-12-15 15:10:00,26.17,26.18,26.13,26.16,188300.0,18.9947,19.0019,18.9657,18.9874,188300.0
2010-12-15 15:20:00,26.16,26.27,26.15,26.23,196300.0,18.9874,19.0673,18.9802,19.0382,196300.0
2010-12-15 15:30:00,26.22,26.3,26.2,26.26,219200.0,19.031,19.089,19.0165,19.06,219200.0
2010-12-15 15:40:00,26.27,26.31,26.17,26.22,510100.0,19.0673,19.0963,18.9947,19.031,510100.0
2010-12-15 15:50:00,26.21,26.24,26.19,26.21,1458600.0,19.0237,19.0455,19.0092,19.0237,1458600.0
2010-12-16 09:30:00,26.19,26.38,26.01,26.25,471100.0,19.0092,19.1471,18.8786,19.0528,471100.0
2010-12-16 09:40:00,26.25,26.37,26.22,26.28,295400.0,19.0528,19.1399,19.031,19.0745,295400.0
2010-12-16 09:50:00,26.28,26.3,26.14,26.14,222900.0,19.0745,19.089,18.9729,18.9729,222900.0
2010-12-16 10:00:00,26.13,26.32,26.13,26.21,242100.0,18.9657,19.1036,18.9657,19.0237,242100.0
2010-12-16 10:10:00,26.21,26.33,26.15,26.31,207200.0,19.0237,19.1108,18.9802,19.0963,207200.0
2010-12-16 10:20:00,26.32,26.33,26.25,26.26,132200.0,19.1036,19.1108,19.0528,19.06,132200.0
2010-12-16 10:30:00,26.25,26.26,26.04,26.12,278700.0,19.0528,19.06,18.9003,18.9584,278700.0
2010-12-16 10:40:00,26.12,26.14,26.03,26.08,309700.0,18.9584,18.9729,18.8931,18.9294,309700.0
2010-12-16 10:50:00,26.08,26.12,26.05,26.11,127200.0,18.9294,18.9584,18.9076,18.9511,127200.0
2010-12-16 11:00:00,26.11,26.21,26.09,26.18,153600.0,18.9511,19.0237,18.9366,19.0019,153600.0
2010-12-16 11:10:00,26.19,26.25,26.18,26.21,235800.0,19.0092,19.0528,19.0019,19.0237,235800.0
2010-12-16 11:20:00,26.2,26.22,26.12,26.12,187900.0,19.0165,19.031,18.9584,18.9584,187900.0
2010-12-16 11:30:00,26.12,26.12,26.08,26.08,155000.0,18.9584,18.9584,18.9294,18.9294,155000.0
2010-12-16 11:40:00,26.09,26.1,26.05,26.05,127700.0,18.9366,18.9439,18.9076,18.9076,127700.0
2010-12-16 11:50:00,26.05,26.07,26.02,26.05,218000.0,18.9076,18.9221,18.8858,18.9076,218000.0
2010-12-16 12:00:00,26.06,26.09,26.06,26.08,110400.0,18.9148,18.9366,18.9148,18.9294,110400.0
2010-12-16 12:10:00,26.08,26.09,25.98,26.0,311800.0,18.9294,18.9366,18.8568,18.8713,311800.0
2010-12-16 12:20:00,26.0,26.01,25.98,25.99,141200.0,18.8713,18.8786,18.8568,18.864,141200.0
2010-12-16 12:30:00,25.99,26.0,25.98,25.99,147800.0,18.864,18.8713,18.8568,18.864,147800.0
2010-12-16 12:40:00,25.99,26.03,25.98,25.98,382100.0,18.864,18.8931,18.8568,18.8568,382100.0
2010-12-16 12:50:00,25.98,26.0,25.98,25.99,242500.0,18.8568,18.8713,18.8568,18.864,242500.0
2010-12-16 13:00:00,25.99,25.99,25.98,25.98,131000.0,18.864,18.864,18.8568,18.8568,131000.0
2010-12-16 13:10:00,25.99,26.0,25.98,25.99,128600.0,18.864,18.8713,18.8568,18.864,128600.0
2010-12-16 13:20:00,25.99,25.99,25.98,25.98,130800.0,18.864,18.864,18.8568,18.8568,130800.0
2010-12-16 13:30:00,25.98,25.99,25.91,25.95,227700.0,18.8568,18.864,18.806,18.835,227700.0
2010-12-16 13:40:00,25.96,25.98,25.95,25.98,423300.0,18.8423,18.8568,18.835,18.8568,423300.0
2010-12-16 13:50:00,25.97,25.98,25.94,25.94,312600.0,18.8495,18.8568,18.8277,18.8277,312600.0
2010-12-16 14:00:00,25.95,25.95,25.89,25.92,282800.0,18.835,18.835,18.7915,18.8132,282800.0
2010-12-16 14:10:00,25.93,25.96,25.92,25.93,251400.0,18.8205,18.8423,18.8132,18.8205,251400.0
2010-12-16 14:20:00,25.94,25.95,25.92,25.94,218900.0,18.8277,18.835,18.8132,18.8277,218900.0
2010-12-16 14:30:00,25.94,25.98,25.94,25.97,360000.0,18.8277,18.8568,18.8277,18.8495,360000.0
2010-12-16 14:40:00,25.98,25.99,25.97,25.97,115300.0,18.8568,18.864,18.8495,18.8495,115300.0
2010-12-16 14:50:00,25.97,25.98,25.93,25.95,257500.0,18.8495,18.8568,18.8205,18.835,257500.0
2010-12-16 15:00:00,25.95,25.99,25.95,25.98,349000.0,18.835,18.864,18.835,18.8568,349000.0
2010-12-16 15:10:00,25.99,26.02,25.97,25.99,378600.0,18.864,18.8858,18.8495,18.864,378600.0
2010-12-16 15:20:00,25.99,26.0,25.95,25.96,245100.0,18.864,18.8713,18.835,18.8423,245100.0
2010-12-16 15:30:00,25.95,25.99,25.95,25.96,248100.0,18.835,18.864,18.835,18.8423,248100.0
2010-12-16 15:40:00,25.95,25.96,25.9,25.92,636300.0,18.835,18.8423,18.7987,18.8132,636300.0
2010-12-16 15:50:00,25.91,26.01,25.91,26.01,915200.0,18.806,18.8786,18.806,18.8786,915200.0
2010-12-17 09:30:00,25.87,25.97,25.56,25.8,2227300.0,18.7769,18.8495,18.5519,18.7261,2227300.0
2010-12-17 09:40:00,25.8,25.86,25.73,25.81,532500.0,18.7261,18.7697,18.6753,18.7334,532500.0
2010-12-17 09:50:00,25.82,25.82,25.66,25.76,488200.0,18.7407,18.7407,18.6245,18.6971,488200.0
2010-12-17 10:00:00,25.76,25.93,25.74,25.93,449200.0,18.6971,18.8205,18.6826,18.8205,449200.0
2010-12-17 10:10:00,25.93,25.99,25.9,25.99,285000.0,18.8205,18.864,18.7987,18.864,285000.0
2010-12-17 10:20:00,25.99,26.1,25.99,26.08,375900.0,18.864,18.9439,18.864,18.9294,375900.0
2010-12-17 10:30:00,26.09,26.09,25.84,25.85,589600.0,18.9366,18.9366,18.7552,18.7624,589600.0
2010-12-17 10:40:00,25.85,25.95,25.82,25.92,343400.0,18.7624,18.835,18.7407,18.8132,343400.0
2010-12-17 10:50:00,25.92,25.97,25.85,25.9,246600.0,18.8132,18.8495,18.7624,18.7987,246600.0
2010-12-17 11:00:00,25.9,25.95,25.88,25.95,132100.0,18.7987,18.835,18.7842,18.835,132100.0
2010-12-17 11:10:00,25.94,25.98,25.91,25.95,173800.0,18.8277,18.8568,18.806,18.835,173800.0
2010-12-17 11:20:00,25.95,25.98,25.92,25.94,100200.0,18.835,18.8568,18.8132,18.8277,100200.0
2010-12-17 11:30:00,25.94,25.97,25.93,25.93,112700.0,18.8277,18.8495,18.8205,18.8205,112700.0
2010-12-17 11:40:00,25.94,25.95,25.88,25.89,143800.0,18.8277,18.835,18.7842,18.7915,143800.0
2010-12-17 11:50:00,25.89,25.9,25.79,25.85,260500.0,18.7915,18.7987,18.7189,18.7624,260500.0
2010-12-17 12:00:00,25.86,25.97,25.85,25.95,338700.0,18.7697,18.8495,18.7624,18.835,338700.0
2010-12-17 12:10:00,25.95,26.01,25.95,26.0,187400.0,18.835,18.8786,18.835,18.8713,187400.0
2010-12-17 12:20:00,26.01,26.06,25.98,26.05,237500.0,18.8786,18.9148,18.8568,18.9076,237500.0
2010-12-17 12:30:00,26.05,26.2,26.04,26.18,617500.0,18.9076,19.0165,18.9003,19.0019,617500.0
2010-12-17 12:40:00,26.18,26.18,26.13,26.15,293100.0,19.0019,19.0019,18.9657,18.9802,293100.0
2010-12-17 12:50:00,26.16,26.19,26.14,26.17,188200.0,18.9874,19.0092,18.9729,18.9947,188200.0
2010-12-17 13:00:00,26.17,26.31,26.17,26.3,479900.0,18.9947,19.0963,18.9947,19.089,479900.0
2010-12-17 13:10:00,26.3,26.35,26.26,26.3,428100.0,19.089,19.1253,19.06,19.089,428100.0
2010-12-17 13:20:00,26.3,26.32,26.29,26.31,280000.0,19.089,19.1036,19.0818,19.0963,280000.0
2010-12-17 13:30:00,26.31,26.36,26.28,26.32,675800.0,19.0963,19.1326,19.0745,19.1036,675800.0
2010-12-17 13:40:00,26.31,26.45,26.3,26.45,634400.0,19.0963,19.1979,19.089,19.1979,634400.0
2010-12-17 13:50:00,26.45,26.52,26.31,26.31,526000.0,19.1979,19.2487,19.0963,19.0963,526000.0
2010-12-17 14:00:00,26.31,26.32,26.25,26.28,340200.0,19.0963,19.1036,19.0528,19.0745,340200.0
2010-12-17 14:10:00,26.27,26.38,26.26,26.38,450300.0,19.0673,19.1471,19.06,19.1471,450300.0
2010-12-17 14:20:00,26.38,26.47,26.36,26.45,476200.0,19.1471,19.2124,19.1326,19.1979,476200.0
2010-12-17 14:30:00,26.45,26.5,26.39,26.39,333800.0,19.1979,19.2342,19.1544,19.1544,333800.0
2010-12-17 14:40:00,26.4,26.43,26.37,26.37,274800.0,19.1616,19.1834,19.1399,19.1399,274800.0
2010-12-17 14:50:00,26.38,26.38,26.32,26.34,323300.0,19.1471,19.1471,19.1036,19.1181,323300.0
2010-12-17 15:00:00,26.34,26.39,26.33,26.39,533100.0,19.1181,19.1544,19.1108,19.1544,533100.0
2010-12-17 15:10:00,26.39,26.39,26.35,26.36,93200.0,19.1544,19.1544,19.1253,19.1326,93200.0
2010-12-17 15:20:00,26.36,26.38,26.29,26.29,206800.0,19.1326,19.1471,19.0818,19.0818,206800.0
2010-12-17 15:30:00,26.29,26.32,26.25,26.27,431800.0,19.0818,19.1036,19.0528,19.0673,431800.0
2010-12-17 15:40:00,26.26,26.31,26.21,26.22,504800.0,19.06,19.0963,19.0237,19.031,504800.0
2010-12-17 15:50:00,26.22,26.28,26.17,26.27,1887800.0,19.031,19.0745,18.9947,19.0673,1887800.0
2010-12-20 09:30:00,26.27,26.35,26.15,26.26,470300.0,19.0673,19.1253,18.9802,19.06,470300.0
2010-12-20 09:40:00,26.26,26.37,26.26,26.27,437300.0,19.06,19.1399,19.06,19.0673,437300.0
2010-12-20 09:50:00,26.28,26.31,26.18,26.21,286800.0,19.0745,19.0963,19.0019,19.0237,286800.0
2010-12-20 10:00:00,26.21,26.29,26.19,26.21,246900.0,19.0237,19.0818,19.0092,19.0237,246900.0
2010-12-20 10:10:00,26.21,26.26,26.2,26.25,342400.0,19.0237,19.06,19.0165,19.0528,342400.0
2010-12-20 10:20:00,26.25,26.29,26.22,26.28,236300.0,19.0528,19.0818,19.031,19.0745,236300.0
2010-12-20 10:30:00,26.27,26.34,26.26,26.31,314800.0,19.0673,19.1181,19.06,19.0963,314800.0
2010-12-20 10:40:00,26.31,26.35,26.26,26.35,308000.0,19.0963,19.1253,19.06,19.1253,308000.0
2010-12-20 10:50:00,26.35,26.4,26.29,26.29,149800.0,19.1253,19.1616,19.0818,19.0818,149800.0
2010-12-20 11:00:00,26.28,26.32,26.25,26.29,352800.0,19.0745,19.1036,19.0528,19.0818,352800.0
2010-12-20 11:10:00,26.28,26.33,26.27,26.31,149200.0,19.0745,19.1108,19.0673,19.0963,149200.0
2010-12-20 11:20:00,26.3,26.31,26.29,26.31,63300.0,19.089,19.0963,19.0818,19.0963,63300.0
2010-12-20 11:30:00,26.31,26.35,26.29,26.35,179800.0,19.0963,19.1253,19.0818,19.1253,179800.0
2010-12-20 11:40:00,26.34,26.35,26.32,26.32,69800.0,19.1181,19.1253,19.1036,19.1036,69800.0
2010-12-20 11:50:00,26.32,26.33,26.28,26.31,110100.0,19.1036,19.1108,19.0745,19.0963,110100.0
2010-12-20 12:00:00,26.31,26.31,26.28,26.29,137200.0,19.0963,19.0963,19.0745,19.0818,137200.0
2010-12-20 12:10:00,26.29,26.33,26.29,26.32,164200.0,19.0818,19.1108,19.0818,19.1036,164200.0
2010-12-20 12:20:00,26.32,26.34,26.29,26.3,157200.0,19.1036,19.1181,19.0818,19.089,157200.0
2010-12-20 12:30:00,26.3,26.3,26.27,26.28,207600.0,19.089,19.089,19.0673,19.0745,207600.0
2010-12-20 12:40:00,26.29,26.32,26.28,26.3,136700.0,19.0818,19.1036,19.0745,19.089,136700.0
2010-12-20 12:50:00,26.31,26.33,26.29,26.32,97200.0,19.0963,19.1108,19.0818,19.1036,97200.0
2010-12-20 13:00:00,26.32,26.32,26.29,26.29,71000.0,19.1036,19.1036,19.0818,19.0818,71000.0
2010-12-20 13:10:00,26.3,26.3,26.27,26.28,83300.0,19.089,19.089,19.0673,19.0745,83300.0
2010-12-20 13:20:00,26.28,26.31,26.26,26.28,128000.0,19.0745,19.0963,19.06,19.0745,128000.0
2010-12-20 13:30:00,26.28,26.29,26.24,26.26,81800.0,19.0745,19.0818,19.0455,19.06,81800.0
2010-12-20 13:40:00,26.26,26.26,26.23,26.23,78600.0,19.06,19.06,19.0382,19.0382,78600.0
2010-12-20 13:50:00,26.23,26.26,26.23,26.25,74800.0,19.0382,19.06,19.0382,19.0528,74800.0
2010-12-20 14:00:00,26.25,26.31,26.24,26.27,125500.0,19.0528,19.0963,19.0455,19.0673,125500.0
2010-12-20 14:10:00,26.27,26.3,26.26,26.27,85000.0,19.0673,19.089,19.06,19.0673,85000.0
2010-12-20 14:20:00,26.28,26.28,26.25,26.25,132700.0,19.0745,19.0745,19.0528,19.0528,132700.0
2010-12-20 14:30:00,26.25,26.28,26.2,26.26,247000.0,19.0528,19.0745,19.0165,19.06,247000.0
2010-12-20 14:40:00,26.25,26.27,26.24,26.25,94900.0,19.0528,19.0673,19.0455,19.0528,94900.0
2010-12-20 14:50:00,26.26,26.3,26.24,26.29,136200.0,19.06,19.089,19.0455,19.0818,136200.0
2010-12-20 15:00:00,26.3,26.3,26.24,26.26,117100.0,19.089,19.089,19.0455,19.06,117100.0
2010-12-20 15:10:00,26.26,26.26,26.24,26.24,149600.0,19.06,19.06,19.0455,19.0455,149600.0
2010-12-20 15:20:00,26.24,26.27,26.24,26.26,247400.0,19.0455,19.0673,19.0455,19.06,247400.0
2010-12-20 15:30:00,26.27,26.29,26.25,26.26,242100.0,19.0673,19.0818,19.0528,19.06,242100.0
2010-12-20 15:40:00,26.26,26.28,26.21,26.24,693800.0,19.06,19.0745,19.0237,19.0455,693800.0
2010-12-20 15:50:00,26.24,26.27,26.22,26.27,895000.0,19.0455,19.0673,19.031,19.0673,895000.0
2010-12-21 09:30:00,26.39,26.4,26.2,26.25,542400.0,19.1544,19.1616,19.0165,19.0528,542400.0
2010-12-21 09:40:00,26.25,26.36,26.24,26.33,448200.0,19.0528,19.1326,19.0455,19.1108,448200.0
2010-12-21 09:50:00,26.33,26.38,26.31,26.32,374500.0,19.1108,19.1471,19.0963,19.1036,374500.0
2010-12-21 10:00:00,26.32,26.36,26.31,26.33,236300.0,19.1036,19.1326,19.0963,19.1108,236300.0
2010-12-21 10:10:00,26.33,26.36,26.33,26.33,286100.0,19.1108,19.1326,19.1108,19.1108,286100.0
2010-12-21 10:20:00,26.33,26.4,26.33,26.4,625900.0,19.1108,19.1616,19.1108,19.1616,625900.0
2010-12-21 10:30:00,26.4,26.41,26.34,26.36,350700.0,19.1616,19.1689,19.1181,19.1326,350700.0
2010-12-21 10:40:00,26.36,26.44,26.33,26.39,281600.0,19.1326,19.1907,19.1108,19.1544,281600.0
2010-12-21 10:50:00,26.39,26.48,26.38,26.4,233800.0,19.1544,19.2197,19.1471,19.1616,233800.0
2010-12-21 11:00:00,26.4,26.41,26.36,26.37,212200.0,19.1616,19.1689,19.1326,19.1399,212200.0
2010-12-21 11:10:00,26.37,26.41,26.35,26.37,361800.0,19.1399,19.1689,19.1253,19.1399,361800.0
2010-12-21 11:20:00,26.37,26.41,26.36,26.41,278500.0,19.1399,19.1689,19.1326,19.1689,278500.0
2010-12-21 11:30:00,26.4,26.42,26.38,26.42,266800.0,19.1616,19.1761,19.1471,19.1761,266800.0
2010-12-21 11:40:00,26.42,26.42,26.4,26.4,210200.0,19.1761,19.1761,19.1616,19.1616,210200.0
2010-12-21 11:50:00,26.4,26.45,26.4,26.44,309400.0,19.1616,19.1979,19.1616,19.1907,309400.0
2010-12-21 12:00:00,26.44,26.47,26.44,26.46,162200.0,19.1907,19.2124,19.1907,19.2052,162200.0
2010-12-21 12:10:00,26.45,26.49,26.44,26.48,167300.0,19.1979,19.227,19.1907,19.2197,167300.0
2010-12-21 12:20:00,26.49,26.5,26.48,26.49,154200.0,19.227,19.2342,19.2197,19.227,154200.0
2010-12-21 12:30:00,26.5,26.55,26.49,26.54,226200.0,19.2342,19.2705,19.227,19.2632,226200.0
2010-12-21 12:40:00,26.54,26.64,26.53,26.63,334900.0,19.2632,19.3358,19.256,19.3286,334900.0
2010-12-21 12:50:00,26.63,26.69,26.61,26.67,257600.0,19.3286,19.3721,19.314,19.3576,257600.0
2010-12-21 13:00:00,26.67,26.71,26.65,26.7,270700.0,19.3576,19.3866,19.3431,19.3794,270700.0
2010-12-21 13:10:00,26.7,26.77,26.7,26.74,264000.0,19.3794,19.4302,19.3794,19.4084,264000.0
2010-12-21 13:20:00,26.74,26.76,26.7,26.71,130400.0,19.4084,19.4229,19.3794,19.3866,130400.0
2010-12-21 13:30:00,26.7,26.76,26.68,26.74,212900.0,19.3794,19.4229,19.3649,19.4084,212900.0
2010-12-21 13:40:00,26.73,26.78,26.73,26.76,223800.0,19.4011,19.4374,19.4011,19.4229,223800.0
2010-12-21 13:50:00,26.76,26.78,26.74,26.75,173400.0,19.4229,19.4374,19.4084,19.4157,173400.0
2010-12-21 14:00:00,26.75,26.76,26.67,26.68,325300.0,19.4157,19.4229,19.3576,19.3649,325300.0
2010-12-21 14:10:00,26.68,26.75,26.68,26.75,260500.0,19.3649,19.4157,19.3649,19.4157,260500.0
2010-12-21 14:20:00,26.74,26.8,26.74,26.76,216600.0,19.4084,19.452,19.4084,19.4229,216600.0
2010-12-21 14:30:00,26.75,26.78,26.72,26.78,219400.0,19.4157,19.4374,19.3939,19.4374,219400.0
2010-12-21 14:40:00,26.78,26.78,26.77,26.77,147700.0,19.4374,19.4374,19.4302,19.4302,147700.0
2010-12-21 14:50:00,26.77,26.78,26.77,26.77,130700.0,19.4302,19.4374,19.4302,19.4302,130700.0
2010-12-21 15:00:00,26.77,26.78,26.7,26.7,212900.0,19.4302,19.4374,19.3794,19.3794,212900.0
2010-12-21 15:10:00,26.7,26.77,26.7,26.76,216300.0,19.3794,19.4302,19.3794,19.4229,216300.0
2010-12-21 15:20:00,26.76,26.84,26.75,26.83,347900.0,19.4229,19.481,19.4157,19.4737,347900.0
2010-12-21 15:30:00,26.83,26.88,26.81,26.88,411500.0,19.4737,19.51,19.4592,19.51,411500.0
2010-12-21 15:40:00,26.88,26.96,26.88,26.92,811700.0,19.51,19.5681,19.51,19.5391,811700.0
2010-12-21 15:50:00,26.92,26.93,26.79,26.84,1865400.0,19.5391,19.5463,19.4447,19.481,1865400.0
2010-12-22 09:30:00,26.95,26.99,26.85,26.89,407400.0,19.5608,19.5899,19.4882,19.5173,407400.0
2010-12-22 09:40:00,26.9,26.99,26.82,26.99,352400.0,19.5245,19.5899,19.4665,19.5899,352400.0
2010-12-22 09:50:00,26.99,27.18,26.97,27.17,416700.0,19.5899,19.7278,19.5753,19.7205,416700.0
2010-12-22 10:00:00,27.17,27.25,27.12,27.13,593900.0,19.7205,19.7786,19.6842,19.6915,593900.0
2010-12-22 10:10:00,27.13,27.18,27.12,27.17,557600.0,19.6915,19.7278,19.6842,19.7205,557600.0
2010-12-22 10:20:00,27.18,27.25,27.17,27.23,276100.0,19.7278,19.7786,19.7205,19.7641,276100.0
2010-12-22 10:30:00,27.23,27.24,27.21,27.24,436100.0,19.7641,19.7713,19.7495,19.7713,436100.0
2010-12-22 10:40:00,27.24,27.25,27.17,27.18,259400.0,19.7713,19.7786,19.7205,19.7278,259400.0
2010-12-22 10:50:00,27.17,27.21,27.17,27.2,325300.0,19.7205,19.7495,19.7205,19.7423,325300.0
2010-12-22 11:00:00,27.19,27.34,27.19,27.33,491500.0,19.735,19.8439,19.735,19.8366,491500.0
2010-12-22 11:10:00,27.32,27.34,27.27,27.31,219300.0,19.8294,19.8439,19.7931,19.8221,219300.0
2010-12-22 11:20:00,27.3,27.3,27.22,27.24,192800.0,19.8149,19.8149,19.7568,19.7713,192800.0
2010-12-22 11:30:00,27.23,27.31,27.23,27.26,213000.0,19.7641,19.8221,19.7641,19.7858,213000.0
2010-12-22 11:40:00,27.25,27.3,27.24,27.25,270300.0,19.7786,19.8149,19.7713,19.7786,270300.0
2010-12-22 11:50:00,27.25,27.31,27.24,27.27,230600.0,19.7786,19.8221,19.7713,19.7931,230600.0
2010-12-22 12:00:00,27.27,27.29,27.23,27.27,228200.0,19.7931,19.8076,19.7641,19.7931,228200.0
2010-12-22 12:10:00,27.27,27.29,27.25,27.25,189000.0,19.7931,19.8076,19.7786,19.7786,189000.0
2010-12-22 12:20:00,27.25,27.32,27.24,27.25,225400.0,19.7786,19.8294,19.7713,19.7786,225400.0
2010-12-22 12:30:00,27.26,27.31,27.25,27.3,172200.0,19.7858,19.8221,19.7786,19.8149,172200.0
2010-12-22 12:40:00,27.31,27.31,27.29,27.31,154100.0,19.8221,19.8221,19.8076,19.8221,154100.0
2010-12-22 12:50:00,27.31,27.32,27.28,27.32,145200.0,19.8221,19.8294,19.8003,19.8294,145200.0
2010-12-22 13:00:00,27.32,27.34,27.3,27.33,155800.0,19.8294,19.8439,19.8149,19.8366,155800.0
2010-12-22 13:10:00,27.33,27.33,27.3,27.31,375500.0,19.8366,19.8366,19.8149,19.8221,375500.0
2010-12-22 13:20:00,27.31,27.32,27.28,27.3,360700.0,19.8221,19.8294,19.8003,19.8149,360700.0
2010-12-22 13:30:00,27.3,27.31,27.25,27.28,250500.0,19.8149,19.8221,19.7786,19.8003,250500.0
2010-12-22 13:40:00,27.28,27.29,27.26,27.27,324700.0,19.8003,19.8076,19.7858,19.7931,324700.0
2010-12-22 13:50:00,27.28,27.3,27.27,27.29,340400.0,19.8003,19.8149,19.7931,19.8076,340400.0
2010-12-22 14:00:00,27.29,27.3,27.27,27.3,176600.0,19.8076,19.8149,19.7931,19.8149,176600.0
2010-12-22 14:10:00,27.31,27.32,27.27,27.27,119300.0,19.8221,19.8294,19.7931,19.7931,119300.0
2010-12-22 14:20:00,27.28,27.33,27.27,27.28,135800.0,19.8003,19.8366,19.7931,19.8003,135800.0
2010-12-22 14:30:00,27.28,27.3,27.26,27.28,299700.0,19.8003,19.8149,19.7858,19.8003,299700.0
2010-12-22 14:40:00,27.28,27.29,27.25,27.25,84700.0,19.8003,19.8076,19.7786,19.7786,84700.0
2010-12-22 14:50:00,27.25,27.33,27.25,27.32,297300.0,19.7786,19.8366,19.7786,19.8294,297300.0
2010-12-22 15:00:00,27.32,27.33,27.3,27.3,123700.0,19.8294,19.8366,19.8149,19.8149,123700.0
2010-12-22 15:10:00,27.31,27.32,27.3,27.32,158100.0,19.8221,19.8294,19.8149,19.8294,158100.0
2010-12-22 15:20:00,27.32,27.35,27.3,27.31,812900.0,19.8294,19.8512,19.8149,19.8221,812900.0
2010-12-22 15:30:00,27.3,27.33,27.3,27.32,287900.0,19.8149,19.8366,19.8149,19.8294,287900.0
2010-12-22 15:40:00,27.32,27.38,27.3,27.3,772600.0,19.8294,19.8729,19.8149,19.8149,772600.0
2010-12-22 15:50:00,27.31,27.43,27.29,27.4,1904300.0,19.8221,19.9092,19.8076,19.8874,1904300.0
2010-12-23 09:30:00,27.36,27.49,27.21,27.27,320800.0,19.8584,19.9528,19.7495,19.7931,320800.0
2010-12-23 09:40:00,27.27,27.44,27.27,27.37,259600.0,19.7931,19.9165,19.7931,19.8657,259600.0
2010-12-23 09:50:00,27.37,27.38,27.32,27.35,134000.0,19.8657,19.8729,19.8294,19.8512,134000.0
2010-12-23 10:00:00,27.35,27.44,27.34,27.42,145400.0,19.8512,19.9165,19.8439,19.902,145400.0
2010-12-23 10:10:00,27.42,27.42,27.36,27.36,172300.0,19.902,19.902,19.8584,19.8584,172300.0
2010-12-23 10:20:00,27.36,27.41,27.34,27.39,156200.0,19.8584,19.8947,19.8439,19.8802,156200.0
2010-12-23 10:30:00,27.39,27.44,27.39,27.4,121300.0,19.8802,19.9165,19.8802,19.8874,121300.0
2010-12-23 10:40:00,27.4,27.41,27.37,27.37,165500.0,19.8874,19.8947,19.8657,19.8657,165500.0
2010-12-23 10:50:00,27.37,27.41,27.37,27.39,139500.0,19.8657,19.8947,19.8657,19.8802,139500.0
2010-12-23 11:00:00,27.39,27.42,27.39,27.4,165700.0,19.8802,19.902,19.8802,19.8874,165700.0
2010-12-23 11:10:00,27.4,27.43,27.4,27.42,144200.0,19.8874,19.9092,19.8874,19.902,144200.0
2010-12-23 11:20:00,27.41,27.42,27.28,27.28,324800.0,19.8947,19.902,19.8003,19.8003,324800.0
2010-12-23 11:30:00,27.29,27.38,27.29,27.36,204300.0,19.8076,19.8729,19.8076,19.8584,204300.0
2010-12-23 11:40:00,27.36,27.36,27.33,27.34,227800.0,19.8584,19.8584,19.8366,19.8439,227800.0
2010-12-23 11:50:00,27.34,27.34,27.32,27.34,71800.0,19.8439,19.8439,19.8294,19.8439,71800.0
2010-12-23 12:00:00,27.34,27.36,27.32,27.33,95300.0,19.8439,19.8584,19.8294,19.8366,95300.0
2010-12-23 12:10:00,27.33,27.36,27.33,27.35,121600.0,19.8366,19.8584,19.8366,19.8512,121600.0
2010-12-23 12:20:00,27.35,27.38,27.35,27.37,105900.0,19.8512,19.8729,19.8512,19.8657,105900.0
2010-12-23 12:30:00,27.37,27.38,27.34,27.36,89800.0,19.8657,19.8729,19.8439,19.8584,89800.0
2010-12-23 12:40:00,27.35,27.36,27.34,27.35,120800.0,19.8512,19.8584,19.8439,19.8512,120800.0
2010-12-23 12:50:00,27.36,27.36,27.35,27.35,67900.0,19.8584,19.8584,19.8512,19.8512,67900.0
2010-12-23 13:00:00,27.35,27.38,27.35,27.37,96700.0,19.8512,19.8729,19.8512,19.8657,96700.0
2010-12-23 13:10:00,27.38,27.38,27.35,27.35,70900.0,19.8729,19.8729,19.8512,19.8512,70900.0
2010-12-23 13:20:00,27.35,27.37,27.33,27.37,140300.0,19.8512,19.8657,19.8366,19.8657,140300.0
2010-12-23 13:30:00,27.36,27.4,27.36,27.37,161000.0,19.8584,19.8874,19.8584,19.8657,161000.0
2010-12-23 13:40:00,27.37,27.41,27.37,27.4,125100.0,19.8657,19.8947,19.8657,19.8874,125100.0
2010-12-23 13:50:00,27.4,27.42,27.39,27.42,103700.0,19.8874,19.902,19.8802,19.902,103700.0
2010-12-23 14:00:00,27.41,27.43,27.4,27.41,245900.0,19.8947,19.9092,19.8874,19.8947,245900.0
2010-12-23 14:10:00,27.41,27.43,27.39,27.4,191400.0,19.8947,19.9092,19.8802,19.8874,191400.0
2010-12-23 14:20:00,27.4,27.41,27.35,27.37,262200.0,19.8874,19.8947,19.8512,19.8657,262200.0
2010-12-23 14:30:00,27.37,27.42,27.34,27.35,150200.0,19.8657,19.902,19.8439,19.8512,150200.0
2010-12-23 14:40:00,27.36,27.4,27.35,27.37,102100.0,19.8584,19.8874,19.8512,19.8657,102100.0
2010-12-23 14:50:00,27.37,27.44,27.36,27.43,116900.0,19.8657,19.9165,19.8584,19.9092,116900.0
2010-12-23 15:00:00,27.43,27.44,27.37,27.39,187700.0,19.9092,19.9165,19.8657,19.8802,187700.0
2010-12-23 15:10:00,27.38,27.39,27.35,27.35,147700.0,19.8729,19.8802,19.8512,19.8512,147700.0
2010-12-23 15:20:00,27.35,27.37,27.33,27.37,141700.0,19.8512,19.8657,19.8366,19.8657,141700.0
2010-12-23 15:30:00,27.36,27.4,27.36,27.4,261300.0,19.8584,19.8874,19.8584,19.8874,261300.0
2010-12-23 15:40:00,27.4,27.41,27.37,27.4,322000.0,19.8874,19.8947,19.8657,19.8874,322000.0
2010-12-23 15:50:00,27.4,27.44,27.38,27.42,636000.0,19.8874,19.9165,19.8729,19.902,636000.0
2010-12-27 09:30:00,27.25,27.44,27.14,27.38,216200.0,19.7786,19.9165,19.6987,19.8729,216200.0
2010-12-27 09:40:00,27.38,27.46,27.37,27.43,236800.0,19.8729,19.931,19.8657,19.9092,236800.0
2010-12-27 09:50:00,27.43,27.46,27.41,27.43,171300.0,19.9092,19.931,19.8947,19.9092,171300.0
2010-12-27 10:00:00,27.43,27.46,27.38,27.38,96600.0,19.9092,19.931,19.8729,19.8729,96600.0
2010-12-27 10:10:00,27.38,27.43,27.34,27.41,104800.0,19.8729,19.9092,19.8439,19.8947,104800.0
2010-12-27 10:20:00,27.4,27.46,27.4,27.46,124300.0,19.8874,19.931,19.8874,19.931,124300.0
2010-12-27 10:30:00,27.46,27.47,27.41,27.46,93900.0,19.931,19.9383,19.8947,19.931,93900.0
2010-12-27 10:40:00,27.46,27.48,27.45,27.46,51600.0,19.931,19.9455,19.9237,19.931,51600.0
2010-12-27 10:50:00,27.45,27.48,27.45,27.46,68500.0,19.9237,19.9455,19.9237,19.931,68500.0
2010-12-27 11:00:00,27.45,27.47,27.45,27.45,69300.0,19.9237,19.9383,19.9237,19.9237,69300.0
2010-12-27 11:10:00,27.45,27.5,27.45,27.49,79000.0,19.9237,19.96,19.9237,19.9528,79000.0
2010-12-27 11:20:00,27.5,27.54,27.49,27.51,137300.0,19.96,19.9891,19.9528,19.9673,137300.0
2010-12-27 11:30:00,27.51,27.54,27.51,27.52,80000.0,19.9673,19.9891,19.9673,19.9745,80000.0
2010-12-27 11:40:00,27.52,27.53,27.47,27.47,116100.0,19.9745,19.9818,19.9383,19.9383,116100.0
2010-12-27 11:50:00,27.48,27.5,27.47,27.47,65400.0,19.9455,19.96,19.9383,19.9383,65400.0
2010-12-27 12:00:00,27.47,27.48,27.44,27.45,69600.0,19.9383,19.9455,19.9165,19.9237,69600.0
2010-12-27 12:10:00,27.44,27.5,27.44,27.47,99500.0,19.9165,19.96,19.9165,19.9383,99500.0
2010-12-27 12:20:00,27.47,27.48,27.46,27.46,48600.0,19.9383,19.9455,19.931,19.931,48600.0
2010-12-27 12:30:00,27.47,27.51,27.46,27.5,107200.0,19.9383,19.9673,19.931,19.96,107200.0
2010-12-27 12:40:00,27.49,27.49,27.47,27.48,69100.0,19.9528,19.9528,19.9383,19.9455,69100.0
2010-12-27 12:50:00,27.48,27.49,27.46,27.49,68500.0,19.9455,19.9528,19.931,19.9528,68500.0
2010-12-27 13:00:00,27.49,27.5,27.46,27.48,108700.0,19.9528,19.96,19.931,19.9455,108700.0
2010-12-27 13:10:00,27.48,27.5,27.47,27.48,129400.0,19.9455,19.96,19.9383,19.9455,129400.0
2010-12-27 13:20:00,27.48,27.48,27.42,27.45,150000.0,19.9455,19.9455,19.902,19.9237,150000.0
2010-12-27 13:30:00,27.45,27.48,27.44,27.48,85500.0,19.9237,19.9455,19.9165,19.9455,85500.0
2010-12-27 13:40:00,27.48,27.48,27.42,27.45,151600.0,19.9455,19.9455,19.902,19.9237,151600.0
2010-12-27 13:50:00,27.44,27.46,27.41,27.46,90200.0,19.9165,19.931,19.8947,19.931,90200.0
2010-12-27 14:00:00,27.45,27.46,27.36,27.37,173000.0,19.9237,19.931,19.8584,19.8657,173000.0
2010-12-27 14:10:00,27.36,27.39,27.36,27.39,46100.0,19.8584,19.8802,19.8584,19.8802,46100.0
2010-12-27 14:20:00,27.39,27.39,27.38,27.39,44600.0,19.8802,19.8802,19.8729,19.8802,44600.0
2010-12-27 14:30:00,27.39,27.44,27.38,27.44,105500.0,19.8802,19.9165,19.8729,19.9165,105500.0
2010-12-27 14:40:00,27.44,27.48,27.43,27.46,159800.0,19.9165,19.9455,19.9092,19.931,159800.0
2010-12-27 14:50:00,27.46,27.46,27.37,27.4,114600.0,19.931,19.931,19.8657,19.8874,114600.0
2010-12-27 15:00:00,27.4,27.46,27.38,27.44,161000.0,19.8874,19.931,19.8729,19.9165,161000.0
2010-12-27 15:10:00,27.43,27.49,27.43,27.49,84700.0,19.9092,19.9528,19.9092,19.9528,84700.0
2010-12-27 15:20:00,27.49,27.5,27.47,27.47,126100.0,19.9528,19.96,19.9383,19.9383,126100.0
2010-12-27 15:30:00,27.47,27.49,27.43,27.44,241400.0,19.9383,19.9528,19.9092,19.9165,241400.0
2010-12-27 15:40:00,27.45,27.5,27.44,27.48,287600.0,19.9237,19.96,19.9165,19.9455,287600.0
2010-12-27 15:50:00,27.48,27.51,27.47,27.5,520300.0,19.9455,19.9673,19.9383,19.96,520300.0
2010-12-28 09:30:00,27.6,27.64,27.47,27.6,324600.0,20.0326,20.0616,19.9383,20.0326,324600.0
2010-12-28 09:40:00,27.59,27.7,27.59,27.67,244500.0,20.0254,20.1052,20.0254,20.0834,244500.0
2010-12-28 09:50:00,27.67,27.69,27.63,27.63,153100.0,20.0834,20.0979,20.0544,20.0544,153100.0
2010-12-28 10:00:00,27.64,27.67,27.49,27.53,272500.0,20.0616,20.0834,19.9528,19.9818,272500.0
2010-12-28 10:10:00,27.53,27.6,27.5,27.58,111800.0,19.9818,20.0326,19.96,20.0181,111800.0
2010-12-28 10:20:00,27.58,27.67,27.57,27.65,249400.0,20.0181,20.0834,20.0108,20.0689,249400.0
2010-12-28 10:30:00,27.65,27.66,27.62,27.63,118400.0,20.0689,20.0762,20.0471,20.0544,118400.0
2010-12-28 10:40:00,27.63,27.67,27.63,27.64,160700.0,20.0544,20.0834,20.0544,20.0616,160700.0
2010-12-28 10:50:00,27.64,27.65,27.6,27.6,94500.0,20.0616,20.0689,20.0326,20.0326,94500.0
2010-12-28 11:00:00,27.59,27.61,27.57,27.59,135600.0,20.0254,20.0399,20.0108,20.0254,135600.0
2010-12-28 11:10:00,27.59,27.63,27.59,27.6,84200.0,20.0254,20.0544,20.0254,20.0326,84200.0
2010-12-28 11:20:00,27.6,27.6,27.57,27.6,69700.0,20.0326,20.0326,20.0108,20.0326,69700.0
2010-12-28 11:30:00,27.59,27.63,27.58,27.63,89400.0,20.0254,20.0544,20.0181,20.0544,89400.0
2010-12-28 11:40:00,27.63,27.63,27.6,27.63,81400.0,20.0544,20.0544,20.0326,20.0544,81400.0
2010-12-28 11:50:00,27.63,27.63,27.53,27.56,159700.0,20.0544,20.0544,19.9818,20.0036,159700.0
2010-12-28 12:00:00,27.55,27.6,27.54,27.58,121400.0,19.9963,20.0326,19.9891,20.0181,121400.0
2010-12-28 12:10:00,27.58,27.62,27.58,27.61,127900.0,20.0181,20.0471,20.0181,20.0399,127900.0
2010-12-28 12:20:00,27.61,27.61,27.56,27.56,75800.0,20.0399,20.0399,20.0036,20.0036,75800.0
2010-12-28 12:30:00,27.57,27.57,27.56,27.57,34100.0,20.0108,20.0108,20.0036,20.0108,34100.0
2010-12-28 12:40:00,27.56,27.57,27.54,27.54,76600.0,20.0036,20.0108,19.9891,19.9891,76600.0
2010-12-28 12:50:00,27.54,27.56,27.52,27.53,63800.0,19.9891,20.0036,19.9745,19.9818,63800.0
2010-12-28 13:00:00,27.54,27.57,27.53,27.56,54500.0,19.9891,20.0108,19.9818,20.0036,54500.0
2010-12-28 13:10:00,27.56,27.59,27.55,27.57,77100.0,20.0036,20.0254,19.9963,20.0108,77100.0
2010-12-28 13:20:00,27.57,27.58,27.55,27.57,78700.0,20.0108,20.0181,19.9963,20.0108,78700.0
2010-12-28 13:30:00,27.56,27.59,27.56,27.59,52200.0,20.0036,20.0254,20.0036,20.0254,52200.0
2010-12-28 13:40:00,27.58,27.59,27.58,27.59,52800.0,20.0181,20.0254,20.0181,20.0254,52800.0
2010-12-28 13:50:00,27.58,27.59,27.58,27.59,38300.0,20.0181,20.0254,20.0181,20.0254,38300.0
2010-12-28 14:00:00,27.59,27.59,27.57,27.59,81000.0,20.0254,20.0254,20.0108,20.0254,81000.0
2010-12-28 14:10:00,27.59,27.6,27.57,27.6,63000.0,20.0254,20.0326,20.0108,20.0326,63000.0
2010-12-28 14:20:00,27.6,27.62,27.59,27.61,84400.0,20.0326,20.0471,20.0254,20.0399,84400.0
2010-12-28 14:30:00,27.6,27.63,27.6,27.6,116100.0,20.0326,20.0544,20.0326,20.0326,116100.0
2010-12-28 14:40:00,27.6,27.64,27.6,27.64,151000.0,20.0326,20.0616,20.0326,20.0616,151000.0
2010-12-28 14:50:00,27.63,27.66,27.63,27.64,91500.0,20.0544,20.0762,20.0544,20.0616,91500.0
2010-12-28 15:00:00,27.65,27.68,27.63,27.67,371000.0,20.0689,20.0907,20.0544,20.0834,371000.0
2010-12-28 15:10:00,27.67,27.69,27.67,27.69,104300.0,20.0834,20.0979,20.0834,20.0979,104300.0
2010-12-28 15:20:00,27.68,27.7,27.66,27.68,148100.0,20.0907,20.1052,20.0762,20.0907,148100.0
2010-12-28 15:30:00,27.68,27.73,27.67,27.71,213100.0,20.0907,20.127,20.0834,20.1124,213100.0
2010-12-28 15:40:00,27.72,27.77,27.71,27.74,347100.0,20.1197,20.156,20.1124,20.1342,347100.0
2010-12-28 15:50:00,27.75,27.76,27.65,27.67,852300.0,20.1415,20.1487,20.0689,20.0834,852300.0
2010-12-29 09:30:00,27.46,27.54,27.4,27.46,437900.0,19.931,19.9891,19.8874,19.931,437900.0
2010-12-29 09:40:00,27.47,27.55,27.45,27.51,140800.0,19.9383,19.9963,19.9237,19.9673,140800.0
2010-12-29 09:50:00,27.5,27.58,27.49,27.58,131900.0,19.96,20.0181,19.9528,20.0181,131900.0
2010-12-29 10:00:00,27.57,27.58,27.49,27.53,131200.0,20.0108,20.0181,19.9528,19.9818,131200.0
2010-12-29 10:10:00,27.52,27.55,27.48,27.51,134600.0,19.9745,19.9963,19.9455,19.9673,134600.0
2010-12-29 10:20:00,27.52,27.52,27.41,27.43,289100.0,19.9745,19.9745,19.8947,19.9092,289100.0
2010-12-29 10:30:00,27.43,27.44,27.4,27.4,146000.0,19.9092,19.9165,19.8874,19.8874,146000.0
2010-12-29 10:40:00,27.41,27.48,27.41,27.46,129400.0,19.8947,19.9455,19.8947,19.931,129400.0
2010-12-29 10:50:00,27.45,27.47,27.43,27.43,64300.0,19.9237,19.9383,19.9092,19.9092,64300.0
2010-12-29 11:00:00,27.44,27.44,27.41,27.42,63200.0,19.9165,19.9165,19.8947,19.902,63200.0
2010-12-29 11:10:00,27.43,27.43,27.4,27.43,171700.0,19.9092,19.9092,19.8874,19.9092,171700.0
2010-12-29 11:20:00,27.42,27.44,27.42,27.43,105200.0,19.902,19.9165,19.902,19.9092,105200.0
2010-12-29 11:30:00,27.44,27.44,27.41,27.41,83500.0,19.9165,19.9165,19.8947,19.8947,83500.0
2010-12-29 11:40:00,27.41,27.42,27.4,27.4,45300.0,19.8947,19.902,19.8874,19.8874,45300.0
2010-12-29 11:50:00,27.4,27.4,27.34,27.37,175000.0,19.8874,19.8874,19.8439,19.8657,175000.0
2010-12-29 12:00:00,27.37,27.39,27.36,27.39,112400.0,19.8657,19.8802,19.8584,19.8802,112400.0
2010-12-29 12:10:00,27.39,27.39,27.3,27.33,159900.0,19.8802,19.8802,19.8149,19.8366,159900.0
2010-12-29 12:20:00,27.33,27.37,27.33,27.37,70500.0,19.8366,19.8657,19.8366,19.8657,70500.0
2010-12-29 12:30:00,27.37,27.37,27.3,27.31,174900.0,19.8657,19.8657,19.8149,19.8221,174900.0
2010-12-29 12:40:00,27.31,27.31,27.23,27.23,258800.0,19.8221,19.8221,19.7641,19.7641,258800.0
2010-12-29 12:50:00,27.24,27.27,27.23,27.27,103400.0,19.7713,19.7931,19.7641,19.7931,103400.0
2010-12-29 13:00:00,27.26,27.32,27.26,27.3,129600.0,19.7858,19.8294,19.7858,19.8149,129600.0
2010-12-29 13:10:00,27.3,27.32,27.29,27.3,212800.0,19.8149,19.8294,19.8076,19.8149,212800.0
2010-12-29 13:20:00,27.29,27.3,27.29,27.29,54400.0,19.8076,19.8149,19.8076,19.8076,54400.0
2010-12-29 13:30:00,27.3,27.3,27.27,27.29,75100.0,19.8149,19.8149,19.7931,19.8076,75100.0
2010-12-29 13:40:00,27.29,27.31,27.28,27.31,147600.0,19.8076,19.8221,19.8003,19.8221,147600.0
2010-12-29 13:50:00,27.3,27.33,27.29,27.32,53800.0,19.8149,19.8366,19.8076,19.8294,53800.0
2010-12-29 14:00:00,27.32,27.35,27.29,27.34,78600.0,19.8294,19.8512,19.8076,19.8439,78600.0
2010-12-29 14:10:00,27.35,27.37,27.33,27.33,67600.0,19.8512,19.8657,19.8366,19.8366,67600.0
2010-12-29 14:20:00,27.34,27.34,27.29,27.31,59900.0,19.8439,19.8439,19.8076,19.8221,59900.0
2010-12-29 14:30:00,27.32,27.32,27.29,27.3,75000.0,19.8294,19.8294,19.8076,19.8149,75000.0
2010-12-29 14:40:00,27.31,27.32,27.29,27.3,61400.0,19.8221,19.8294,19.8076,19.8149,61400.0
2010-12-29 14:50:00,27.3,27.33,27.29,27.3,107100.0,19.8149,19.8366,19.8076,19.8149,107100.0
2010-12-29 15:00:00,27.3,27.31,27.28,27.31,169500.0,19.8149,19.8221,19.8003,19.8221,169500.0
2010-12-29 15:10:00,27.3,27.31,27.29,27.3,73400.0,19.8149,19.8221,19.8076,19.8149,73400.0
2010-12-29 15:20:00,27.3,27.31,27.25,27.25,149700.0,19.8149,19.8221,19.7786,19.7786,149700.0
2010-12-29 15:30:00,27.26,27.29,27.25,27.26,225200.0,19.7858,19.8076,19.7786,19.7858,225200.0
2010-12-29 15:40:00,27.26,27.29,27.24,27.26,359700.0,19.7858,19.8076,19.7713,19.7858,359700.0
2010-12-29 15:50:00,27.26,27.33,27.26,27.28,1073100.0,19.7858,19.8366,19.7858,19.8003,1073100.0
2010-12-30 09:30:00,27.27,27.39,27.08,27.39,261600.0,19.7931,19.8802,19.6552,19.8802,261600.0
2010-12-30 09:40:00,27.39,27.39,27.31,27.33,152000.0,19.8802,19.8802,19.8221,19.8366,152000.0
2010-12-30 09:50:00,27.34,27.34,27.27,27.29,176200.0,19.8439,19.8439,19.7931,19.8076,176200.0
2010-12-30 10:00:00,27.28,27.31,27.2,27.26,201600.0,19.8003,19.8221,19.7423,19.7858,201600.0
2010-12-30 10:10:00,27.26,27.26,27.2,27.24,295100.0,19.7858,19.7858,19.7423,19.7713,295100.0
2010-12-30 10:20:00,27.24,27.3,27.23,27.27,170300.0,19.7713,19.8149,19.7641,19.7931,170300.0
2010-12-30 10:30:00,27.28,27.28,27.24,27.27,138400.0,19.8003,19.8003,19.7713,19.7931,138400.0
2010-12-30 10:40:00,27.27,27.36,27.25,27.32,133700.0,19.7931,19.8584,19.7786,19.8294,133700.0
2010-12-30 10:50:00,27.32,27.35,27.28,27.35,134700.0,19.8294,19.8512,19.8003,19.8512,134700.0
2010-12-30 11:00:00,27.35,27.41,27.31,27.37,236100.0,19.8512,19.8947,19.8221,19.8657,236100.0
2010-12-30 11:10:00,27.38,27.41,27.33,27.34,202300.0,19.8729,19.8947,19.8366,19.8439,202300.0
2010-12-30 11:20:00,27.34,27.34,27.3,27.3,112500.0,19.8439,19.8439,19.8149,19.8149,112500.0
2010-12-30 11:30:00,27.3,27.31,27.26,27.29,173700.0,19.8149,19.8221,19.7858,19.8076,173700.0
2010-12-30 11:40:00,27.29,27.34,27.28,27.33,146800.0,19.8076,19.8439,19.8003,19.8366,146800.0
2010-12-30 11:50:00,27.33,27.36,27.31,27.34,221500.0,19.8366,19.8584,19.8221,19.8439,221500.0
2010-12-30 12:00:00,27.34,27.38,27.32,27.33,93000.0,19.8439,19.8729,19.8294,19.8366,93000.0
2010-12-30 12:10:00,27.34,27.34,27.28,27.32,173400.0,19.8439,19.8439,19.8003,19.8294,173400.0
2010-12-30 12:20:00,27.32,27.33,27.26,27.26,63000.0,19.8294,19.8366,19.7858,19.7858,63000.0
2010-12-30 12:30:00,27.26,27.3,27.24,27.26,109300.0,19.7858,19.8149,19.7713,19.7858,109300.0
2010-12-30 12:40:00,27.26,27.27,27.25,27.25,78700.0,19.7858,19.7931,19.7786,19.7786,78700.0
2010-12-30 12:50:00,27.25,27.28,27.25,27.27,108300.0,19.7786,19.8003,19.7786,19.7931,108300.0
2010-12-30 13:00:00,27.28,27.28,27.25,27.25,75100.0,19.8003,19.8003,19.7786,19.7786,75100.0
2010-12-30 13:10:00,27.26,27.26,27.21,27.23,93800.0,19.7858,19.7858,19.7495,19.7641,93800.0
2010-12-30 13:20:00,27.23,27.26,27.21,27.23,61800.0,19.7641,19.7858,19.7495,19.7641,61800.0
2010-12-30 13:30:00,27.23,27.27,27.22,27.26,85500.0,19.7641,19.7931,19.7568,19.7858,85500.0
2010-12-30 13:40:00,27.27,27.27,27.24,27.26,38600.0,19.7931,19.7931,19.7713,19.7858,38600.0
2010-12-30 13:50:00,27.26,27.26,27.23,27.26,37400.0,19.7858,19.7858,19.7641,19.7858,37400.0
2010-12-30 14:00:00,27.25,27.27,27.24,27.24,76800.0,19.7786,19.7931,19.7713,19.7713,76800.0
2010-12-30 14:10:00,27.24,27.27,27.24,27.27,101400.0,19.7713,19.7931,19.7713,19.7931,101400.0
2010-12-30 14:20:00,27.26,27.3,27.25,27.27,112100.0,19.7858,19.8149,19.7786,19.7931,112100.0
2010-12-30 14:30:00,27.27,27.28,27.27,27.27,35900.0,19.7931,19.8003,19.7931,19.7931,35900.0
2010-12-30 14:40:00,27.28,27.3,27.27,27.28,144100.0,19.8003,19.8149,19.7931,19.8003,144100.0
2010-12-30 14:50:00,27.27,27.3,27.26,27.29,76800.0,19.7931,19.8149,19.7858,19.8076,76800.0
2010-12-30 15:00:00,27.3,27.33,27.28,27.32,125600.0,19.8149,19.8366,19.8003,19.8294,125600.0
2010-12-30 15:10:00,27.31,27.34,27.29,27.32,115000.0,19.8221,19.8439,19.8076,19.8294,115000.0
2010-12-30 15:20:00,27.32,27.4,27.32,27.39,171300.0,19.8294,19.8874,19.8294,19.8802,171300.0
2010-12-30 15:30:00,27.39,27.44,27.38,27.44,299000.0,19.8802,19.9165,19.8729,19.9165,299000.0
2010-12-30 15:40:00,27.44,27.44,27.36,27.4,315500.0,19.9165,19.9165,19.8584,19.8874,315500.0
2010-12-30 15:50:00,27.39,27.45,27.32,27.34,910400.0,19.8802,19.9237,19.8294,19.8439,910400.0
2010-12-31 09:30:00,27.22,27.25,27.16,27.19,181600.0,19.7568,19.7786,19.7132,19.735,181600.0
2010-12-31 09:40:00,27.19,27.25,27.19,27.24,238300.0,19.735,19.7786,19.735,19.7713,238300.0
2010-12-31 09:50:00,27.24,27.25,27.21,27.24,130000.0,19.7713,19.7786,19.7495,19.7713,130000.0
2010-12-31 10:00:00,27.25,27.26,27.22,27.22,177000.0,19.7786,19.7858,19.7568,19.7568,177000.0
2010-12-31 10:10:00,27.22,27.22,27.12,27.18,289000.0,19.7568,19.7568,19.6842,19.7278,289000.0
2010-12-31 10:20:00,27.18,27.24,27.17,27.24,109600.0,19.7278,19.7713,19.7205,19.7713,109600.0
2010-12-31 10:30:00,27.23,27.25,27.23,27.25,77500.0,19.7641,19.7786,19.7641,19.7786,77500.0
2010-12-31 10:40:00,27.25,27.31,27.24,27.25,217300.0,19.7786,19.8221,19.7713,19.7786,217300.0
2010-12-31 10:50:00,27.25,27.26,27.23,27.25,122600.0,19.7786,19.7858,19.7641,19.7786,122600.0
2010-12-31 11:00:00,27.25,27.25,27.22,27.24,80700.0,19.7786,19.7786,19.7568,19.7713,80700.0
2010-12-31 11:10:00,27.24,27.29,27.23,27.29,101800.0,19.7713,19.8076,19.7641,19.8076,101800.0
2010-12-31 11:20:00,27.29,27.33,27.28,27.33,86200.0,19.8076,19.8366,19.8003,19.8366,86200.0
2010-12-31 11:30:00,27.32,27.33,27.27,27.28,118200.0,19.8294,19.8366,19.7931,19.8003,118200.0
2010-12-31 11:40:00,27.28,27.3,27.27,27.29,65700.0,19.8003,19.8149,19.7931,19.8076,65700.0
2010-12-31 11:50:00,27.29,27.3,27.23,27.24,125800.0,19.8076,19.8149,19.7641,19.7713,125800.0
2010-12-31 12:00:00,27.24,27.34,27.23,27.33,190900.0,19.7713,19.8439,19.7641,19.8366,190900.0
2010-12-31 12:10:00,27.34,27.34,27.3,27.3,148500.0,19.8439,19.8439,19.8149,19.8149,148500.0
2010-12-31 12:20:00,27.3,27.31,27.27,27.29,115900.0,19.8149,19.8221,19.7931,19.8076,115900.0
2010-12-31 12:30:00,27.29,27.3,27.27,27.28,73500.0,19.8076,19.8149,19.7931,19.8003,73500.0
2010-12-31 12:40:00,27.27,27.27,27.24,27.26,92600.0,19.7931,19.7931,19.7713,19.7858,92600.0
2010-12-31 12:50:00,27.26,27.31,27.26,27.29,140200.0,19.7858,19.8221,19.7858,19.8076,140200.0
2010-12-31 13:00:00,27.28,27.29,27.25,27.25,76600.0,19.8003,19.8076,19.7786,19.7786,76600.0
2010-12-31 13:10:00,27.25,27.26,27.24,27.25,70500.0,19.7786,19.7858,19.7713,19.7786,70500.0
2010-12-31 13:20:00,27.24,27.25,27.24,27.24,25500.0,19.7713,19.7786,19.7713,19.7713,25500.0
2010-12-31 13:30:00,27.24,27.27,27.24,27.27,134000.0,19.7713,19.7931,19.7713,19.7931,134000.0
2010-12-31 13:40:00,27.28,27.28,27.25,27.25,98000.0,19.8003,19.8003,19.7786,19.7786,98000.0
2010-12-31 13:50:00,27.25,27.27,27.25,27.26,95800.0,19.7786,19.7931,19.7786,19.7858,95800.0
2010-12-31 14:00:00,27.26,27.28,27.25,27.27,81600.0,19.7858,19.8003,19.7786,19.7931,81600.0
2010-12-31 14:10:00,27.28,27.28,27.25,27.27,134000.0,19.8003,19.8003,19.7786,19.7931,134000.0
2010-12-31 14:20:00,27.27,27.28,27.25,27.27,91800.0,19.7931,19.8003,19.7786,19.7931,91800.0
2010-12-31 14:30:00,27.27,27.3,27.26,27.27,170700.0,19.7931,19.8149,19.7858,19.7931,170700.0
2010-12-31 14:40:00,27.28,27.31,27.27,27.27,85900.0,19.8003,19.8221,19.7931,19.7931,85900.0
2010-12-31 14:50:00,27.27,27.28,27.26,27.26,62100.0,19.7931,19.8003,19.7858,19.7858,62100.0
2010-12-31 15:00:00,27.26,27.27,27.25,27.26,91100.0,19.7858,19.7931,19.7786,19.7858,91100.0
2010-12-31 15:10:00,27.26,27.26,27.23,27.23,79000.0,19.7858,19.7858,19.7641,19.7641,79000.0
2010-12-31 15:20:00,27.23,27.24,27.2,27.2,122900.0,19.7641,19.7713,19.7423,19.7423,122900.0
2010-12-31 15:30:00,27.21,27.24,27.2,27.23,103300.0,19.7495,19.7713,19.7423,19.7641,103300.0
2010-12-31 15:40:00,27.23,27.24,27.14,27.15,322800.0,19.7641,19.7713,19.6987,19.706,322800.0
2010-12-31 15:50:00,27.14,27.22,27.13,27.22,1097200.0,19.6987,19.7568,19.6915,19.7568,1097200.0
2011-01-03 09:30:00,27.69,27.74,27.48,27.64,548700.0,20.0979,20.1342,19.9455,20.0616,548700.0
2011-01-03 09:40:00,27.64,27.95,27.64,27.94,710800.0,20.0616,20.2866,20.0616,20.2794,710800.0
2011-01-03 09:50:00,27.94,28.08,27.89,28.0,1181600.0,20.2794,20.381,20.2431,20.3229,1181600.0
2011-01-03 10:00:00,27.99,28.01,27.9,27.95,610200.0,20.3157,20.3302,20.2504,20.2866,610200.0
2011-01-03 10:10:00,27.95,28.01,27.94,28.01,429600.0,20.2866,20.3302,20.2794,20.3302,429600.0
2011-01-03 10:20:00,28.01,28.01,27.97,27.99,296200.0,20.3302,20.3302,20.3012,20.3157,296200.0
2011-01-03 10:30:00,28.0,28.05,27.98,28.05,397700.0,20.3229,20.3592,20.3084,20.3592,397700.0
2011-01-03 10:40:00,28.05,28.15,28.04,28.15,484800.0,20.3592,20.4318,20.352,20.4318,484800.0
2011-01-03 10:50:00,28.15,28.22,28.14,28.15,472300.0,20.4318,20.4826,20.4246,20.4318,472300.0
2011-01-03 11:00:00,28.16,28.21,28.14,28.21,189500.0,20.4391,20.4754,20.4246,20.4754,189500.0
2011-01-03 11:10:00,28.21,28.21,28.12,28.2,599900.0,20.4754,20.4754,20.41,20.4681,599900.0
2011-01-03 11:20:00,28.21,28.25,28.18,28.25,450100.0,20.4754,20.5044,20.4536,20.5044,450100.0
2011-01-03 11:30:00,28.24,28.44,28.24,28.36,970300.0,20.4971,20.6423,20.4971,20.5842,970300.0
2011-01-03 11:40:00,28.35,28.41,28.34,28.37,332600.0,20.577,20.6205,20.5697,20.5915,332600.0
2011-01-03 11:50:00,28.37,28.44,28.36,28.43,261800.0,20.5915,20.6423,20.5842,20.635,261800.0
2011-01-03 12:00:00,28.43,28.5,28.43,28.48,371100.0,20.635,20.6858,20.635,20.6713,371100.0
2011-01-03 12:10:00,28.47,28.49,28.41,28.49,331900.0,20.6641,20.6786,20.6205,20.6786,331900.0
2011-01-03 12:20:00,28.49,28.5,28.46,28.48,440400.0,20.6786,20.6858,20.6568,20.6713,440400.0
2011-01-03 12:30:00,28.49,28.57,28.48,28.48,455000.0,20.6786,20.7367,20.6713,20.6713,455000.0
2011-01-03 12:40:00,28.48,28.49,28.4,28.4,274700.0,20.6713,20.6786,20.6133,20.6133,274700.0
2011-01-03 12:50:00,28.41,28.44,28.39,28.42,237600.0,20.6205,20.6423,20.606,20.6278,237600.0
2011-01-03 13:00:00,28.43,28.44,28.4,28.43,435600.0,20.635,20.6423,20.6133,20.635,435600.0
2011-01-03 13:10:00,28.43,28.44,28.4,28.43,243000.0,20.635,20.6423,20.6133,20.635,243000.0
2011-01-03 13:20:00,28.43,28.44,28.41,28.42,279500.0,20.635,20.6423,20.6205,20.6278,279500.0
2011-01-03 13:30:00,28.42,28.44,28.41,28.43,142800.0,20.6278,20.6423,20.6205,20.635,142800.0
2011-01-03 13:40:00,28.43,28.49,28.43,28.47,375200.0,20.635,20.6786,20.635,20.6641,375200.0
2011-01-03 13:50:00,28.47,28.47,28.45,28.45,155900.0,20.6641,20.6641,20.6496,20.6496,155900.0
2011-01-03 14:00:00,28.45,28.46,28.38,28.39,383600.0,20.6496,20.6568,20.5987,20.606,383600.0
2011-01-03 14:10:00,28.4,28.4,28.34,28.38,665500.0,20.6133,20.6133,20.5697,20.5987,665500.0
2011-01-03 14:20:00,28.39,28.39,28.24,28.25,415900.0,20.606,20.606,20.4971,20.5044,415900.0
2011-01-03 14:30:00,28.25,28.29,28.18,28.28,572700.0,20.5044,20.5334,20.4536,20.5262,572700.0
2011-01-03 14:40:00,28.28,28.29,28.25,28.29,195800.0,20.5262,20.5334,20.5044,20.5334,195800.0
2011-01-03 14:50:00,28.28,28.29,28.27,28.28,187000.0,20.5262,20.5334,20.5189,20.5262,187000.0
2011-01-03 15:00:00,28.29,28.29,28.2,28.24,482400.0,20.5334,20.5334,20.4681,20.4971,482400.0
2011-01-03 15:10:00,28.24,28.25,28.19,28.22,481700.0,20.4971,20.5044,20.4608,20.4826,481700.0
2011-01-03 15:20:00,28.23,28.23,28.1,28.1,669300.0,20.4899,20.4899,20.3955,20.3955,669300.0
2011-01-03 15:30:00,28.11,28.18,28.1,28.17,470400.0,20.4028,20.4536,20.3955,20.4463,470400.0
2011-01-03 15:40:00,28.17,28.23,28.14,28.23,731800.0,20.4463,20.4899,20.4246,20.4899,731800.0
2011-01-03 15:50:00,28.23,28.24,28.19,28.21,1876500.0,20.4899,20.4971,20.4608,20.4754,1876500.0
2011-01-04 09:30:00,28.47,28.47,28.25,28.27,540600.0,20.6641,20.6641,20.5044,20.5189,540600.0
2011-01-04 09:40:00,28.27,28.3,28.01,28.03,713500.0,20.5189,20.5407,20.3302,20.3447,713500.0
2011-01-04 09:50:00,28.03,28.16,28.0,28.15,310500.0,20.3447,20.4391,20.3229,20.4318,310500.0
2011-01-04 10:00:00,28.16,28.22,28.12,28.21,381600.0,20.4391,20.4826,20.41,20.4754,381600.0
2011-01-04 10:10:00,28.21,28.22,28.13,28.14,289300.0,20.4754,20.4826,20.4173,20.4246,289300.0
2011-01-04 10:20:00,28.14,28.22,28.1,28.21,287200.0,20.4246,20.4826,20.3955,20.4754,287200.0
2011-01-04 10:30:00,28.2,28.24,28.16,28.21,193200.0,20.4681,20.4971,20.4391,20.4754,193200.0
2011-01-04 10:40:00,28.2,28.29,28.14,28.14,237500.0,20.4681,20.5334,20.4246,20.4246,237500.0
2011-01-04 10:50:00,28.14,28.23,28.13,28.23,166800.0,20.4246,20.4899,20.4173,20.4899,166800.0
2011-01-04 11:00:00,28.23,28.23,28.1,28.12,305900.0,20.4899,20.4899,20.3955,20.41,305900.0
2011-01-04 11:10:00,28.12,28.22,28.11,28.22,203800.0,20.41,20.4826,20.4028,20.4826,203800.0
2011-01-04 11:20:00,28.22,28.24,28.2,28.22,225300.0,20.4826,20.4971,20.4681,20.4826,225300.0
2011-01-04 11:30:00,28.21,28.32,28.19,28.32,293000.0,20.4754,20.5552,20.4608,20.5552,293000.0
2011-01-04 11:40:00,28.32,28.35,28.31,28.33,245100.0,20.5552,20.577,20.5479,20.5625,245100.0
2011-01-04 11:50:00,28.33,28.35,28.31,28.33,246600.0,20.5625,20.577,20.5479,20.5625,246600.0
2011-01-04 12:00:00,28.33,28.34,28.26,28.27,252200.0,20.5625,20.5697,20.5117,20.5189,252200.0
2011-01-04 12:10:00,28.26,28.27,28.21,28.21,109400.0,20.5117,20.5189,20.4754,20.4754,109400.0
2011-01-04 12:20:00,28.21,28.22,28.08,28.15,304100.0,20.4754,20.4826,20.381,20.4318,304100.0
2011-01-04 12:30:00,28.16,28.17,28.11,28.16,171900.0,20.4391,20.4463,20.4028,20.4391,171900.0
2011-01-04 12:40:00,28.15,28.16,28.11,28.15,189800.0,20.4318,20.4391,20.4028,20.4318,189800.0
2011-01-04 12:50:00,28.16,28.19,28.15,28.18,130300.0,20.4391,20.4608,20.4318,20.4536,130300.0
2011-01-04 13:00:00,28.18,28.25,28.17,28.18,170900.0,20.4536,20.5044,20.4463,20.4536,170900.0
2011-01-04 13:10:00,28.18,28.2,28.15,28.2,90700.0,20.4536,20.4681,20.4318,20.4681,90700.0
2011-01-04 13:20:00,28.19,28.22,28.18,28.22,116200.0,20.4608,20.4826,20.4536,20.4826,116200.0
2011-01-04 13:30:00,28.22,28.26,28.2,28.22,117200.0,20.4826,20.5117,20.4681,20.4826,117200.0
2011-01-04 13:40:00,28.21,28.21,28.18,28.19,111400.0,20.4754,20.4754,20.4536,20.4608,111400.0
2011-01-04 13:50:00,28.2,28.2,28.18,28.18,92800.0,20.4681,20.4681,20.4536,20.4536,92800.0
2011-01-04 14:00:00,28.19,28.23,28.16,28.22,172200.0,20.4608,20.4899,20.4391,20.4826,172200.0
2011-01-04 14:10:00,28.21,28.31,28.21,28.28,175000.0,20.4754,20.5479,20.4754,20.5262,175000.0
2011-01-04 14:20:00,28.28,28.33,28.26,28.28,176600.0,20.5262,20.5625,20.5117,20.5262,176600.0
2011-01-04 14:30:00,28.28,28.32,28.26,28.28,181800.0,20.5262,20.5552,20.5117,20.5262,181800.0
2011-01-04 14:40:00,28.28,28.33,28.27,28.32,154300.0,20.5262,20.5625,20.5189,20.5552,154300.0
2011-01-04 14:50:00,28.32,28.36,28.31,28.31,188500.0,20.5552,20.5842,20.5479,20.5479,188500.0
2011-01-04 15:00:00,28.31,28.37,28.31,28.35,327000.0,20.5479,20.5915,20.5479,20.577,327000.0
2011-01-04 15:10:00,28.34,28.37,28.31,28.31,358700.0,20.5697,20.5915,20.5479,20.5479,358700.0
2011-01-04 15:20:00,28.32,28.34,28.27,28.31,485500.0,20.5552,20.5697,20.5189,20.5479,485500.0
2011-01-04 15:30:00,28.31,28.33,28.24,28.31,677800.0,20.5479,20.5625,20.4971,20.5479,677800.0
2011-01-04 15:40:00,28.32,28.43,28.31,28.43,710800.0,20.5552,20.635,20.5479,20.635,710800.0
2011-01-04 15:50:00,28.43,28.5,28.42,28.46,1940300.0,20.635,20.6858,20.6278,20.6568,1940300.0
2011-01-05 09:30:00,28.36,28.46,28.3,28.44,734400.0,20.5842,20.6568,20.5407,20.6423,734400.0
2011-01-05 09:40:00,28.45,28.71,28.43,28.7,1039600.0,20.6496,20.8383,20.635,20.831,1039600.0
2011-01-05 09:50:00,28.7,28.72,28.41,28.5,578900.0,20.831,20.8455,20.6205,20.6858,578900.0
2011-01-05 10:00:00,28.5,28.59,28.42,28.58,651700.0,20.6858,20.7512,20.6278,20.7439,651700.0
2011-01-05 10:10:00,28.57,28.62,28.45,28.52,771100.0,20.7367,20.7729,20.6496,20.7004,771100.0
2011-01-05 10:20:00,28.52,28.54,28.42,28.42,575900.0,20.7004,20.7149,20.6278,20.6278,575900.0
2011-01-05 10:30:00,28.42,28.49,28.4,28.47,463600.0,20.6278,20.6786,20.6133,20.6641,463600.0
2011-01-05 10:40:00,28.48,28.57,28.48,28.49,327900.0,20.6713,20.7367,20.6713,20.6786,327900.0
2011-01-05 10:50:00,28.49,28.5,28.44,28.48,355200.0,20.6786,20.6858,20.6423,20.6713,355200.0
2011-01-05 11:00:00,28.48,28.57,28.48,28.57,191700.0,20.6713,20.7367,20.6713,20.7367,191700.0
2011-01-05 11:10:00,28.57,28.57,28.48,28.51,201300.0,20.7367,20.7367,20.6713,20.6931,201300.0
2011-01-05 11:20:00,28.51,28.58,28.5,28.52,190800.0,20.6931,20.7439,20.6858,20.7004,190800.0
2011-01-05 11:30:00,28.52,28.57,28.5,28.52,296600.0,20.7004,20.7367,20.6858,20.7004,296600.0
2011-01-05 11:40:00,28.51,28.52,28.48,28.5,238000.0,20.6931,20.7004,20.6713,20.6858,238000.0
2011-01-05 11:50:00,28.5,28.5,28.45,28.47,157300.0,20.6858,20.6858,20.6496,20.6641,157300.0
2011-01-05 12:00:00,28.47,28.6,28.44,28.6,268600.0,20.6641,20.7584,20.6423,20.7584,268600.0
2011-01-05 12:10:00,28.59,28.59,28.49,28.51,184200.0,20.7512,20.7512,20.6786,20.6931,184200.0
2011-01-05 12:20:00,28.5,28.53,28.47,28.51,212000.0,20.6858,20.7076,20.6641,20.6931,212000.0
2011-01-05 12:30:00,28.51,28.56,28.5,28.56,222700.0,20.6931,20.7294,20.6858,20.7294,222700.0
2011-01-05 12:40:00,28.55,28.57,28.54,28.54,148800.0,20.7221,20.7367,20.7149,20.7149,148800.0
2011-01-05 12:50:00,28.54,28.55,28.52,28.52,75300.0,20.7149,20.7221,20.7004,20.7004,75300.0
2011-01-05 13:00:00,28.52,28.6,28.52,28.58,206400.0,20.7004,20.7584,20.7004,20.7439,206400.0
2011-01-05 13:10:00,28.57,28.59,28.54,28.58,254800.0,20.7367,20.7512,20.7149,20.7439,254800.0
2011-01-05 13:20:00,28.58,28.67,28.58,28.66,283900.0,20.7439,20.8092,20.7439,20.802,283900.0
2011-01-05 13:30:00,28.65,28.75,28.65,28.75,296900.0,20.7947,20.8673,20.7947,20.8673,296900.0
2011-01-05 13:40:00,28.74,28.75,28.68,28.68,330100.0,20.86,20.8673,20.8165,20.8165,330100.0
2011-01-05 13:50:00,28.68,28.72,28.65,28.71,191400.0,20.8165,20.8455,20.7947,20.8383,191400.0
2011-01-05 14:00:00,28.71,28.72,28.68,28.7,222100.0,20.8383,20.8455,20.8165,20.831,222100.0
2011-01-05 14:10:00,28.71,28.74,28.69,28.73,214000.0,20.8383,20.86,20.8238,20.8528,214000.0
2011-01-05 14:20:00,28.73,28.73,28.65,28.66,224200.0,20.8528,20.8528,20.7947,20.802,224200.0
2011-01-05 14:30:00,28.66,28.68,28.62,28.62,239700.0,20.802,20.8165,20.7729,20.7729,239700.0
2011-01-05 14:40:00,28.62,28.72,28.62,28.71,221300.0,20.7729,20.8455,20.7729,20.8383,221300.0
2011-01-05 14:50:00,28.71,28.73,28.69,28.71,236200.0,20.8383,20.8528,20.8238,20.8383,236200.0
2011-01-05 15:00:00,28.72,28.76,28.7,28.76,379900.0,20.8455,20.8746,20.831,20.8746,379900.0
2011-01-05 15:10:00,28.75,28.82,28.72,28.76,762500.0,20.8673,20.9181,20.8455,20.8746,762500.0
2011-01-05 15:20:00,28.76,28.78,28.71,28.73,314300.0,20.8746,20.8891,20.8383,20.8528,314300.0
2011-01-05 15:30:00,28.74,28.77,28.71,28.75,382000.0,20.86,20.8818,20.8383,20.8673,382000.0
2011-01-05 15:40:00,28.75,28.79,28.73,28.78,551100.0,20.8673,20.8963,20.8528,20.8891,551100.0
2011-01-05 15:50:00,28.78,28.83,28.77,28.82,1071300.0,20.8891,20.9254,20.8818,20.9181,1071300.0
2011-01-06 09:30:00,28.85,28.98,28.78,28.81,537100.0,20.9399,21.0342,20.8891,20.9109,537100.0
2011-01-06 09:40:00,28.8,28.88,28.79,28.88,458500.0,20.9036,20.9617,20.8963,20.9617,458500.0
2011-01-06 09:50:00,28.87,28.9,28.81,28.88,345800.0,20.9544,20.9762,20.9109,20.9617,345800.0
2011-01-06 10:00:00,28.88,28.91,28.84,28.87,615400.0,20.9617,20.9834,20.9326,20.9544,615400.0
2011-01-06 10:10:00,28.86,28.9,28.78,28.8,464200.0,20.9471,20.9762,20.8891,20.9036,464200.0
2011-01-06 10:20:00,28.79,28.87,28.79,28.84,419400.0,20.8963,20.9544,20.8963,20.9326,419400.0
2011-01-06 10:30:00,28.85,28.94,28.85,28.94,237000.0,20.9399,21.0052,20.9399,21.0052,237000.0
2011-01-06 10:40:00,28.93,28.96,28.85,28.88,413300.0,20.9979,21.0197,20.9399,20.9617,413300.0
2011-01-06 10:50:00,28.87,28.88,28.79,28.82,213200.0,20.9544,20.9617,20.8963,20.9181,213200.0
2011-01-06 11:00:00,28.81,28.82,28.58,28.59,866500.0,20.9109,20.9181,20.7439,20.7512,866500.0
2011-01-06 11:10:00,28.59,28.68,28.59,28.68,431900.0,20.7512,20.8165,20.7512,20.8165,431900.0
2011-01-06 11:20:00,28.68,28.73,28.64,28.72,197700.0,20.8165,20.8528,20.7875,20.8455,197700.0
2011-01-06 11:30:00,28.72,28.78,28.7,28.75,218200.0,20.8455,20.8891,20.831,20.8673,218200.0
2011-01-06 11:40:00,28.75,28.82,28.73,28.8,300100.0,20.8673,20.9181,20.8528,20.9036,300100.0
2011-01-06 11:50:00,28.8,28.82,28.76,28.78,161700.0,20.9036,20.9181,20.8746,20.8891,161700.0
2011-01-06 12:00:00,28.78,28.8,28.76,28.78,279100.0,20.8891,20.9036,20.8746,20.8891,279100.0
2011-01-06 12:10:00,28.78,28.83,28.77,28.8,252400.0,20.8891,20.9254,20.8818,20.9036,252400.0
2011-01-06 12:20:00,28.8,28.83,28.79,28.8,124300.0,20.9036,20.9254,20.8963,20.9036,124300.0
2011-01-06 12:30:00,28.8,28.8,28.73,28.79,128000.0,20.9036,20.9036,20.8528,20.8963,128000.0
2011-01-06 12:40:00,28.79,28.82,28.75,28.8,226200.0,20.8963,20.9181,20.8673,20.9036,226200.0
2011-01-06 12:50:00,28.8,28.83,28.79,28.83,136400.0,20.9036,20.9254,20.8963,20.9254,136400.0
2011-01-06 13:00:00,28.83,28.83,28.75,28.75,423500.0,20.9254,20.9254,20.8673,20.8673,423500.0
2011-01-06 13:10:00,28.76,28.76,28.64,28.69,211000.0,20.8746,20.8746,20.7875,20.8238,211000.0
2011-01-06 13:20:00,28.7,28.73,28.68,28.73,156200.0,20.831,20.8528,20.8165,20.8528,156200.0
2011-01-06 13:30:00,28.73,28.77,28.72,28.77,212200.0,20.8528,20.8818,20.8455,20.8818,212200.0
2011-01-06 13:40:00,28.76,28.79,28.73,28.78,227100.0,20.8746,20.8963,20.8528,20.8891,227100.0
2011-01-06 13:50:00,28.79,28.85,28.77,28.82,261900.0,20.8963,20.9399,20.8818,20.9181,261900.0
2011-01-06 14:00:00,28.82,28.86,28.78,28.79,273700.0,20.9181,20.9471,20.8891,20.8963,273700.0
2011-01-06 14:10:00,28.79,28.79,28.71,28.73,102400.0,20.8963,20.8963,20.8383,20.8528,102400.0
2011-01-06 14:20:00,28.73,28.75,28.7,28.73,114500.0,20.8528,20.8673,20.831,20.8528,114500.0
2011-01-06 14:30:00,28.74,28.74,28.67,28.7,233000.0,20.86,20.86,20.8092,20.831,233000.0
2011-01-06 14:40:00,28.71,28.71,28.62,28.66,260500.0,20.8383,20.8383,20.7729,20.802,260500.0
2011-01-06 14:50:00,28.66,28.72,28.62,28.7,253400.0,20.802,20.8455,20.7729,20.831,253400.0
2011-01-06 15:00:00,28.7,28.74,28.66,28.72,165100.0,20.831,20.86,20.802,20.8455,165100.0
2011-01-06 15:10:00,28.72,28.82,28.71,28.76,271400.0,20.8455,20.9181,20.8383,20.8746,271400.0
2011-01-06 15:20:00,28.76,28.78,28.68,28.71,280600.0,20.8746,20.8891,20.8165,20.8383,280600.0
2011-01-06 15:30:00,28.7,28.79,28.67,28.73,306500.0,20.831,20.8963,20.8092,20.8528,306500.0
2011-01-06 15:40:00,28.74,28.78,28.69,28.77,415800.0,20.86,20.8891,20.8238,20.8818,415800.0
2011-01-06 15:50:00,28.77,28.91,28.76,28.78,1387500.0,20.8818,20.9834,20.8746,20.8891,1387500.0
2011-01-07 09:30:00,28.87,28.89,28.71,28.79,563900.0,20.9544,20.9689,20.8383,20.8963,563900.0
2011-01-07 09:40:00,28.78,28.84,28.74,28.78,358500.0,20.8891,20.9326,20.86,20.8891,358500.0
2011-01-07 09:50:00,28.77,28.81,28.71,28.71,225300.0,20.8818,20.9109,20.8383,20.8383,225300.0
2011-01-07 10:00:00,28.71,28.76,28.69,28.71,252500.0,20.8383,20.8746,20.8238,20.8383,252500.0
2011-01-07 10:10:00,28.7,28.72,28.65,28.68,270800.0,20.831,20.8455,20.7947,20.8165,270800.0
2011-01-07 10:20:00,28.68,28.74,28.66,28.72,197600.0,20.8165,20.86,20.802,20.8455,197600.0
2011-01-07 10:30:00,28.73,28.78,28.7,28.7,197700.0,20.8528,20.8891,20.831,20.831,197700.0
2011-01-07 10:40:00,28.7,28.72,28.67,28.7,321500.0,20.831,20.8455,20.8092,20.831,321500.0
2011-01-07 10:50:00,28.71,28.74,28.66,28.72,516000.0,20.8383,20.86,20.802,20.8455,516000.0
2011-01-07 11:00:00,28.71,28.72,28.42,28.5,615700.0,20.8383,20.8455,20.6278,20.6858,615700.0
2011-01-07 11:10:00,28.5,28.66,28.5,28.56,353600.0,20.6858,20.802,20.6858,20.7294,353600.0
2011-01-07 11:20:00,28.56,28.58,28.48,28.51,686200.0,20.7294,20.7439,20.6713,20.6931,686200.0
2011-01-07 11:30:00,28.5,28.51,28.36,28.39,1971600.0,20.6858,20.6931,20.5842,20.606,1971600.0
2011-01-07 11:40:00,28.39,28.47,28.36,28.45,563700.0,20.606,20.6641,20.5842,20.6496,563700.0
2011-01-07 11:50:00,28.46,28.5,28.4,28.44,409600.0,20.6568,20.6858,20.6133,20.6423,409600.0
2011-01-07 12:00:00,28.44,28.46,28.39,28.45,169000.0,20.6423,20.6568,20.606,20.6496,169000.0
2011-01-07 12:10:00,28.45,28.46,28.37,28.38,233400.0,20.6496,20.6568,20.5915,20.5987,233400.0
2011-01-07 12:20:00,28.39,28.4,28.28,28.29,212100.0,20.606,20.6133,20.5262,20.5334,212100.0
2011-01-07 12:30:00,28.29,28.3,28.14,28.25,352600.0,20.5334,20.5407,20.4246,20.5044,352600.0
2011-01-07 12:40:00,28.24,28.25,28.11,28.18,303300.0,20.4971,20.5044,20.4028,20.4536,303300.0
2011-01-07 12:50:00,28.17,28.17,28.01,28.03,594300.0,20.4463,20.4463,20.3302,20.3447,594300.0
2011-01-07 13:00:00,28.04,28.14,28.0,28.13,715500.0,20.352,20.4246,20.3229,20.4173,715500.0
2011-01-07 13:10:00,28.13,28.27,28.11,28.18,683000.0,20.4173,20.5189,20.4028,20.4536,683000.0
2011-01-07 13:20:00,28.17,28.19,28.1,28.11,498700.0,20.4463,20.4608,20.3955,20.4028,498700.0
2011-01-07 13:30:00,28.12,28.2,28.08,28.2,143500.0,20.41,20.4681,20.381,20.4681,143500.0
2011-01-07 13:40:00,28.19,28.2,28.17,28.18,91800.0,20.4608,20.4681,20.4463,20.4536,91800.0
2011-01-07 13:50:00,28.18,28.19,28.08,28.12,176200.0,20.4536,20.4608,20.381,20.41,176200.0
2011-01-07 14:00:00,28.11,28.17,28.1,28.12,156300.0,20.4028,20.4463,20.3955,20.41,156300.0
2011-01-07 14:10:00,28.11,28.14,28.06,28.08,354900.0,20.4028,20.4246,20.3665,20.381,354900.0
2011-01-07 14:20:00,28.08,28.16,28.08,28.11,176400.0,20.381,20.4391,20.381,20.4028,176400.0
2011-01-07 14:30:00,28.11,28.16,28.06,28.13,243100.0,20.4028,20.4391,20.3665,20.4173,243100.0
2011-01-07 14:40:00,28.14,28.18,28.13,28.17,191300.0,20.4246,20.4536,20.4173,20.4463,191300.0
2011-01-07 14:50:00,28.18,28.28,28.16,28.27,493400.0,20.4536,20.5262,20.4391,20.5189,493400.0
2011-01-07 15:00:00,28.26,28.29,28.22,28.26,194300.0,20.5117,20.5334,20.4826,20.5117,194300.0
2011-01-07 15:10:00,28.26,28.31,28.19,28.31,330900.0,20.5117,20.5479,20.4608,20.5479,330900.0
2011-01-07 15:20:00,28.3,28.39,28.29,28.29,210500.0,20.5407,20.606,20.5334,20.5334,210500.0
2011-01-07 15:30:00,28.29,28.41,28.27,28.36,536100.0,20.5334,20.6205,20.5189,20.5842,536100.0
2011-01-07 15:40:00,28.36,28.38,28.21,28.22,698800.0,20.5842,20.5987,20.4754,20.4826,698800.0
2011-01-07 15:50:00,28.22,28.23,28.16,28.19,1315000.0,20.4826,20.4899,20.4391,20.4608,1315000.0
2011-01-10 09:30:00,28.13,28.15,27.82,27.99,616200.0,20.4173,20.4318,20.1923,20.3157,616200.0
2011-01-10 09:40:00,27.99,28.14,27.99,28.08,453300.0,20.3157,20.4246,20.3157,20.381,453300.0
2011-01-10 09:50:00,28.08,28.08,27.8,27.82,404700.0,20.381,20.381,20.1778,20.1923,404700.0
2011-01-10 10:00:00,27.82,27.94,27.7,27.8,476700.0,20.1923,20.2794,20.1052,20.1778,476700.0
2011-01-10 10:10:00,27.8,27.85,27.71,27.73,459800.0,20.1778,20.2141,20.1124,20.127,459800.0
2011-01-10 10:20:00,27.74,27.8,27.73,27.78,653000.0,20.1342,20.1778,20.127,20.1633,653000.0
2011-01-10 10:30:00,27.79,27.86,27.78,27.83,814200.0,20.1705,20.2213,20.1633,20.1995,814200.0
2011-01-10 10:40:00,27.83,27.91,27.83,27.89,274100.0,20.1995,20.2576,20.1995,20.2431,274100.0
2011-01-10 10:50:00,27.89,27.89,27.73,27.76,317500.0,20.2431,20.2431,20.127,20.1487,317500.0
2011-01-10 11:00:00,27.76,27.82,27.64,27.71,297000.0,20.1487,20.1923,20.0616,20.1124,297000.0
2011-01-10 11:10:00,27.71,27.76,27.69,27.74,192800.0,20.1124,20.1487,20.0979,20.1342,192800.0
2011-01-10 11:20:00,27.74,27.8,27.68,27.77,270900.0,20.1342,20.1778,20.0907,20.156,270900.0
2011-01-10 11:30:00,27.76,27.77,27.69,27.72,171500.0,20.1487,20.156,20.0979,20.1197,171500.0
2011-01-10 11:40:00,27.72,27.77,27.63,27.74,331900.0,20.1197,20.156,20.0544,20.1342,331900.0
2011-01-10 11:50:00,27.74,27.79,27.71,27.72,378000.0,20.1342,20.1705,20.1124,20.1197,378000.0
2011-01-10 12:00:00,27.73,27.77,27.71,27.75,211200.0,20.127,20.156,20.1124,20.1415,211200.0
2011-01-10 12:10:00,27.76,27.78,27.64,27.66,256600.0,20.1487,20.1633,20.0616,20.0762,256600.0
2011-01-10 12:20:00,27.66,27.79,27.64,27.79,192000.0,20.0762,20.1705,20.0616,20.1705,192000.0
2011-01-10 12:30:00,27.79,27.89,27.75,27.84,361500.0,20.1705,20.2431,20.1415,20.2068,361500.0
2011-01-10 12:40:00,27.84,27.9,27.83,27.89,355100.0,20.2068,20.2504,20.1995,20.2431,355100.0
2011-01-10 12:50:00,27.89,27.9,27.87,27.9,221500.0,20.2431,20.2504,20.2286,20.2504,221500.0
2011-01-10 13:00:00,27.9,27.96,27.9,27.91,292500.0,20.2504,20.2939,20.2504,20.2576,292500.0
2011-01-10 13:10:00,27.92,27.95,27.89,27.93,188900.0,20.2649,20.2866,20.2431,20.2721,188900.0
2011-01-10 13:20:00,27.94,27.99,27.92,27.96,283800.0,20.2794,20.3157,20.2649,20.2939,283800.0
2011-01-10 13:30:00,27.97,27.98,27.92,27.93,221200.0,20.3012,20.3084,20.2649,20.2721,221200.0
2011-01-10 13:40:00,27.94,27.97,27.92,27.94,91800.0,20.2794,20.3012,20.2649,20.2794,91800.0
2011-01-10 13:50:00,27.95,28.02,27.92,28.0,329400.0,20.2866,20.3375,20.2649,20.3229,329400.0
2011-01-10 14:00:00,28.0,28.01,27.92,27.92,486400.0,20.3229,20.3302,20.2649,20.2649,486400.0
2011-01-10 14:10:00,27.92,27.98,27.91,27.96,243900.0,20.2649,20.3084,20.2576,20.2939,243900.0
2011-01-10 14:20:00,27.96,28.02,27.95,28.0,207300.0,20.2939,20.3375,20.2866,20.3229,207300.0
2011-01-10 14:30:00,28.02,28.04,27.99,28.02,190700.0,20.3375,20.352,20.3157,20.3375,190700.0
2011-01-10 14:40:00,28.02,28.04,27.97,27.98,145400.0,20.3375,20.352,20.3012,20.3084,145400.0
2011-01-10 14:50:00,27.97,27.99,27.94,27.96,599600.0,20.3012,20.3157,20.2794,20.2939,599600.0
2011-01-10 15:00:00,27.95,28.02,27.92,28.0,388500.0,20.2866,20.3375,20.2649,20.3229,388500.0
2011-01-10 15:10:00,28.0,28.02,27.97,27.97,139100.0,20.3229,20.3375,20.3012,20.3012,139100.0
2011-01-10 15:20:00,27.98,28.02,27.96,28.0,220800.0,20.3084,20.3375,20.2939,20.3229,220800.0
2011-01-10 15:30:00,28.01,28.05,27.98,28.01,279500.0,20.3302,20.3592,20.3084,20.3302,279500.0
2011-01-10 15:40:00,28.01,28.04,27.97,28.01,497300.0,20.3302,20.352,20.3012,20.3302,497300.0
2011-01-10 15:50:00,28.02,28.13,28.01,28.06,1724900.0,20.3375,20.4173,20.3302,20.3665,1724900.0
2011-01-11 09:30:00,28.31,28.39,28.11,28.15,502100.0,20.5479,20.606,20.4028,20.4318,502100.0
2011-01-11 09:40:00,28.15,28.18,28.07,28.07,333600.0,20.4318,20.4536,20.3737,20.3737,333600.0
2011-01-11 09:50:00,28.07,28.17,28.06,28.09,205500.0,20.3737,20.4463,20.3665,20.3883,205500.0
2011-01-11 10:00:00,28.1,28.23,28.07,28.2,245300.0,20.3955,20.4899,20.3737,20.4681,245300.0
2011-01-11 10:10:00,28.2,28.25,28.18,28.25,260800.0,20.4681,20.5044,20.4536,20.5044,260800.0
2011-01-11 10:20:00,28.25,28.25,28.21,28.24,149900.0,20.5044,20.5044,20.4754,20.4971,149900.0
2011-01-11 10:30:00,28.24,28.32,28.2,28.32,325500.0,20.4971,20.5552,20.4681,20.5552,325500.0
2011-01-11 10:40:00,28.32,28.38,28.32,28.35,383400.0,20.5552,20.5987,20.5552,20.577,383400.0
2011-01-11 10:50:00,28.35,28.42,28.33,28.35,492500.0,20.577,20.6278,20.5625,20.577,492500.0
2011-01-11 11:00:00,28.35,28.43,28.34,28.41,258300.0,20.577,20.635,20.5697,20.6205,258300.0
2011-01-11 11:10:00,28.4,28.47,28.4,28.44,329400.0,20.6133,20.6641,20.6133,20.6423,329400.0
2011-01-11 11:20:00,28.44,28.44,28.37,28.37,240500.0,20.6423,20.6423,20.5915,20.5915,240500.0
2011-01-11 11:30:00,28.37,28.41,28.3,28.33,459000.0,20.5915,20.6205,20.5407,20.5625,459000.0
2011-01-11 11:40:00,28.33,28.43,28.33,28.41,182600.0,20.5625,20.635,20.5625,20.6205,182600.0
2011-01-11 11:50:00,28.41,28.47,28.41,28.45,94800.0,20.6205,20.6641,20.6205,20.6496,94800.0
2011-01-11 12:00:00,28.45,28.45,28.38,28.41,76400.0,20.6496,20.6496,20.5987,20.6205,76400.0
2011-01-11 12:10:00,28.41,28.43,28.39,28.4,83100.0,20.6205,20.635,20.606,20.6133,83100.0
2011-01-11 12:20:00,28.4,28.41,28.35,28.35,58900.0,20.6133,20.6205,20.577,20.577,58900.0
2011-01-11 12:30:00,28.35,28.37,28.3,28.35,146300.0,20.577,20.5915,20.5407,20.577,146300.0
2011-01-11 12:40:00,28.34,28.34,28.29,28.31,130200.0,20.5697,20.5697,20.5334,20.5479,130200.0
2011-01-11 12:50:00,28.31,28.36,28.31,28.33,61800.0,20.5479,20.5842,20.5479,20.5625,61800.0
2011-01-11 13:00:00,28.33,28.34,28.22,28.24,104000.0,20.5625,20.5697,20.4826,20.4971,104000.0
2011-01-11 13:10:00,28.24,28.24,28.09,28.11,478200.0,20.4971,20.4971,20.3883,20.4028,478200.0
2011-01-11 13:20:00,28.11,28.11,28.05,28.06,347100.0,20.4028,20.4028,20.3592,20.3665,347100.0
2011-01-11 13:30:00,28.06,28.08,28.04,28.05,245200.0,20.3665,20.381,20.352,20.3592,245200.0
2011-01-11 13:40:00,28.05,28.08,28.0,28.0,204400.0,20.3592,20.381,20.3229,20.3229,204400.0
2011-01-11 13:50:00,28.0,28.02,27.88,27.89,330700.0,20.3229,20.3375,20.2358,20.2431,330700.0
2011-01-11 14:00:00,27.89,27.9,27.81,27.87,422000.0,20.2431,20.2504,20.185,20.2286,422000.0
2011-01-11 14:10:00,27.87,27.88,27.83,27.85,427800.0,20.2286,20.2358,20.1995,20.2141,427800.0
2011-01-11 14:20:00,27.86,27.9,27.85,27.9,253800.0,20.2213,20.2504,20.2141,20.2504,253800.0
2011-01-11 14:30:00,27.9,27.92,27.82,27.86,238400.0,20.2504,20.2649,20.1923,20.2213,238400.0
2011-01-11 14:40:00,27.86,27.86,27.83,27.85,206700.0,20.2213,20.2213,20.1995,20.2141,206700.0
2011-01-11 14:50:00,27.84,27.87,27.8,27.86,257300.0,20.2068,20.2286,20.1778,20.2213,257300.0
2011-01-11 15:00:00,27.86,27.9,27.84,27.89,208500.0,20.2213,20.2504,20.2068,20.2431,208500.0
2011-01-11 15:10:00,27.9,27.9,27.85,27.9,171900.0,20.2504,20.2504,20.2141,20.2504,171900.0
2011-01-11 15:20:00,27.9,27.93,27.88,27.88,173600.0,20.2504,20.2721,20.2358,20.2358,173600.0
2011-01-11 15:30:00,27.89,27.93,27.88,27.92,278100.0,20.2431,20.2721,20.2358,20.2649,278100.0
2011-01-11 15:40:00,27.92,27.96,27.87,27.94,473400.0,20.2649,20.2939,20.2286,20.2794,473400.0
2011-01-11 15:50:00,27.95,27.96,27.91,27.94,502300.0,20.2866,20.2939,20.2576,20.2794,502300.0
2011-01-12 09:30:00,28.18,28.45,28.17,28.43,540700.0,20.4536,20.6496,20.4463,20.635,540700.0
2011-01-12 09:40:00,28.43,28.45,28.37,28.4,643500.0,20.635,20.6496,20.5915,20.6133,643500.0
2011-01-12 09:50:00,28.41,28.42,28.15,28.16,666000.0,20.6205,20.6278,20.4318,20.4391,666000.0
2011-01-12 10:00:00,28.16,28.26,28.13,28.2,457300.0,20.4391,20.5117,20.4173,20.4681,457300.0
2011-01-12 10:10:00,28.2,28.3,28.17,28.29,302500.0,20.4681,20.5407,20.4463,20.5334,302500.0
2011-01-12 10:20:00,28.3,28.41,28.28,28.4,395400.0,20.5407,20.6205,20.5262,20.6133,395400.0
2011-01-12 10:30:00,28.4,28.42,28.35,28.39,417600.0,20.6133,20.6278,20.577,20.606,417600.0
2011-01-12 10:40:00,28.38,28.42,28.35,28.38,333100.0,20.5987,20.6278,20.577,20.5987,333100.0
2011-01-12 10:50:00,28.38,28.49,28.35,28.49,343700.0,20.5987,20.6786,20.577,20.6786,343700.0
2011-01-12 11:00:00,28.48,28.57,28.46,28.54,314800.0,20.6713,20.7367,20.6568,20.7149,314800.0
2011-01-12 11:10:00,28.54,28.65,28.51,28.63,309600.0,20.7149,20.7947,20.6931,20.7802,309600.0
2011-01-12 11:20:00,28.63,28.64,28.56,28.58,182400.0,20.7802,20.7875,20.7294,20.7439,182400.0
2011-01-12 11:30:00,28.58,28.6,28.54,28.55,230900.0,20.7439,20.7584,20.7149,20.7221,230900.0
2011-01-12 11:40:00,28.54,28.56,28.52,28.52,226500.0,20.7149,20.7294,20.7004,20.7004,226500.0
2011-01-12 11:50:00,28.52,28.56,28.5,28.51,152800.0,20.7004,20.7294,20.6858,20.6931,152800.0
2011-01-12 12:00:00,28.51,28.59,28.5,28.58,149500.0,20.6931,20.7512,20.6858,20.7439,149500.0
2011-01-12 12:10:00,28.59,28.6,28.57,28.6,152600.0,20.7512,20.7584,20.7367,20.7584,152600.0
2011-01-12 12:20:00,28.59,28.62,28.59,28.6,134800.0,20.7512,20.7729,20.7512,20.7584,134800.0
2011-01-12 12:30:00,28.6,28.62,28.56,28.56,160700.0,20.7584,20.7729,20.7294,20.7294,160700.0
2011-01-12 12:40:00,28.55,28.56,28.51,28.55,146400.0,20.7221,20.7294,20.6931,20.7221,146400.0
2011-01-12 12:50:00,28.55,28.57,28.54,28.56,176100.0,20.7221,20.7367,20.7149,20.7294,176100.0
2011-01-12 13:00:00,28.55,28.61,28.55,28.56,256300.0,20.7221,20.7657,20.7221,20.7294,256300.0
2011-01-12 13:10:00,28.57,28.6,28.56,28.59,97300.0,20.7367,20.7584,20.7294,20.7512,97300.0
2011-01-12 13:20:00,28.59,28.6,28.59,28.59,94400.0,20.7512,20.7584,20.7512,20.7512,94400.0
2011-01-12 13:30:00,28.59,28.6,28.58,28.59,77400.0,20.7512,20.7584,20.7439,20.7512,77400.0
2011-01-12 13:40:00,28.59,28.62,28.58,28.61,120500.0,20.7512,20.7729,20.7439,20.7657,120500.0
2011-01-12 13:50:00,28.61,28.66,28.6,28.63,255500.0,20.7657,20.802,20.7584,20.7802,255500.0
2011-01-12 14:00:00,28.63,28.66,28.61,28.66,310500.0,20.7802,20.802,20.7657,20.802,310500.0
2011-01-12 14:10:00,28.66,28.68,28.63,28.64,284600.0,20.802,20.8165,20.7802,20.7875,284600.0
2011-01-12 14:20:00,28.65,28.72,28.64,28.66,255900.0,20.7947,20.8455,20.7875,20.802,255900.0
2011-01-12 14:30:00,28.65,28.68,28.63,28.63,145700.0,20.7947,20.8165,20.7802,20.7802,145700.0
2011-01-12 14:40:00,28.63,28.67,28.63,28.66,239400.0,20.7802,20.8092,20.7802,20.802,239400.0
2011-01-12 14:50:00,28.65,28.66,28.63,28.65,260400.0,20.7947,20.802,20.7802,20.7947,260400.0
2011-01-12 15:00:00,28.65,28.65,28.6,28.6,161400.0,20.7947,20.7947,20.7584,20.7584,161400.0
2011-01-12 15:10:00,28.6,28.61,28.55,28.56,449100.0,20.7584,20.7657,20.7221,20.7294,449100.0
2011-01-12 15:20:00,28.55,28.58,28.5,28.56,415500.0,20.7221,20.7439,20.6858,20.7294,415500.0
2011-01-12 15:30:00,28.55,28.59,28.53,28.59,362400.0,20.7221,20.7512,20.7076,20.7512,362400.0
2011-01-12 15:40:00,28.58,28.65,28.58,28.62,463500.0,20.7439,20.7947,20.7439,20.7729,463500.0
2011-01-12 15:50:00,28.63,28.72,28.62,28.72,1583500.0,20.7802,20.8455,20.7729,20.8455,1583500.0
2011-01-13 09:30:00,28.67,28.71,28.51,28.56,467800.0,20.8092,20.8383,20.6931,20.7294,467800.0
2011-01-13 09:40:00,28.55,28.63,28.52,28.58,204700.0,20.7221,20.7802,20.7004,20.7439,204700.0
2011-01-13 09:50:00,28.57,28.62,28.54,28.59,248400.0,20.7367,20.7729,20.7149,20.7512,248400.0
2011-01-13 10:00:00,28.59,28.61,28.42,28.44,345300.0,20.7512,20.7657,20.6278,20.6423,345300.0
2011-01-13 10:10:00,28.45,28.49,28.4,28.47,489900.0,20.6496,20.6786,20.6133,20.6641,489900.0
2011-01-13 10:20:00,28.48,28.48,28.44,28.46,197400.0,20.6713,20.6713,20.6423,20.6568,197400.0
2011-01-13 10:30:00,28.46,28.47,28.42,28.42,290000.0,20.6568,20.6641,20.6278,20.6278,290000.0
2011-01-13 10:40:00,28.42,28.42,28.34,28.38,494000.0,20.6278,20.6278,20.5697,20.5987,494000.0
2011-01-13 10:50:00,28.38,28.41,28.37,28.39,209100.0,20.5987,20.6205,20.5915,20.606,209100.0
2011-01-13 11:00:00,28.38,28.42,28.32,28.38,428200.0,20.5987,20.6278,20.5552,20.5987,428200.0
2011-01-13 11:10:00,28.39,28.48,28.38,28.47,207800.0,20.606,20.6713,20.5987,20.6641,207800.0
2011-01-13 11:20:00,28.47,28.49,28.44,28.47,239100.0,20.6641,20.6786,20.6423,20.6641,239100.0
2011-01-13 11:30:00,28.47,28.59,28.47,28.59,291100.0,20.6641,20.7512,20.6641,20.7512,291100.0
2011-01-13 11:40:00,28.59,28.65,28.58,28.65,452700.0,20.7512,20.7947,20.7439,20.7947,452700.0
2011-01-13 11:50:00,28.64,28.66,28.62,28.65,308500.0,20.7875,20.802,20.7729,20.7947,308500.0
2011-01-13 12:00:00,28.66,28.7,28.63,28.7,210600.0,20.802,20.831,20.7802,20.831,210600.0
2011-01-13 12:10:00,28.71,28.75,28.65,28.66,347900.0,20.8383,20.8673,20.7947,20.802,347900.0
2011-01-13 12:20:00,28.66,28.67,28.6,28.64,149400.0,20.802,20.8092,20.7584,20.7875,149400.0
2011-01-13 12:30:00,28.63,28.64,28.59,28.61,106600.0,20.7802,20.7875,20.7512,20.7657,106600.0
2011-01-13 12:40:00,28.6,28.62,28.59,28.61,68600.0,20.7584,20.7729,20.7512,20.7657,68600.0
2011-01-13 12:50:00,28.6,28.65,28.59,28.6,70800.0,20.7584,20.7947,20.7512,20.7584,70800.0
2011-01-13 13:00:00,28.6,28.62,28.55,28.62,127200.0,20.7584,20.7729,20.7221,20.7729,127200.0
2011-01-13 13:10:00,28.62,28.69,28.61,28.68,109000.0,20.7729,20.8238,20.7657,20.8165,109000.0
2011-01-13 13:20:00,28.67,28.68,28.59,28.62,74100.0,20.8092,20.8165,20.7512,20.7729,74100.0
2011-01-13 13:30:00,28.62,28.66,28.58,28.62,102200.0,20.7729,20.802,20.7439,20.7729,102200.0
2011-01-13 13:40:00,28.63,28.65,28.6,28.62,122900.0,20.7802,20.7947,20.7584,20.7729,122900.0
2011-01-13 13:50:00,28.62,28.65,28.62,28.64,71800.0,20.7729,20.7947,20.7729,20.7875,71800.0
2011-01-13 14:00:00,28.63,28.64,28.58,28.6,89000.0,20.7802,20.7875,20.7439,20.7584,89000.0
2011-01-13 14:10:00,28.6,28.62,28.53,28.53,284000.0,20.7584,20.7729,20.7076,20.7076,284000.0
2011-01-13 14:20:00,28.54,28.55,28.46,28.47,318900.0,20.7149,20.7221,20.6568,20.6641,318900.0
2011-01-13 14:30:00,28.48,28.5,28.43,28.43,212900.0,20.6713,20.6858,20.635,20.635,212900.0
2011-01-13 14:40:00,28.43,28.5,28.4,28.47,236000.0,20.635,20.6858,20.6133,20.6641,236000.0
2011-01-13 14:50:00,28.46,28.49,28.42,28.45,497900.0,20.6568,20.6786,20.6278,20.6496,497900.0
2011-01-13 15:00:00,28.45,28.48,28.42,28.42,266100.0,20.6496,20.6713,20.6278,20.6278,266100.0
2011-01-13 15:10:00,28.42,28.46,28.39,28.39,215000.0,20.6278,20.6568,20.606,20.606,215000.0
2011-01-13 15:20:00,28.39,28.4,28.28,28.28,415000.0,20.606,20.6133,20.5262,20.5262,415000.0
2011-01-13 15:30:00,28.29,28.34,28.25,28.33,754300.0,20.5334,20.5697,20.5044,20.5625,754300.0
2011-01-13 15:40:00,28.33,28.37,28.28,28.34,859800.0,20.5625,20.5915,20.5262,20.5697,859800.0
2011-01-13 15:50:00,28.33,28.37,28.27,28.29,1543600.0,20.5625,20.5915,20.5189,20.5334,1543600.0
2011-01-14 09:30:00,28.21,28.45,28.21,28.37,571500.0,20.4754,20.6496,20.4754,20.5915,571500.0
2011-01-14 09:40:00,28.37,28.64,28.35,28.57,992400.0,20.5915,20.7875,20.577,20.7367,992400.0
2011-01-14 09:50:00,28.56,28.81,28.56,28.75,652500.0,20.7294,20.9109,20.7294,20.8673,652500.0
2011-01-14 10:00:00,28.76,28.87,28.7,28.86,399800.0,20.8746,20.9544,20.831,20.9471,399800.0
2011-01-14 10:10:00,28.85,28.9,28.72,28.75,378800.0,20.9399,20.9762,20.8455,20.8673,378800.0
2011-01-14 10:20:00,28.74,28.86,28.74,28.81,281000.0,20.86,20.9471,20.86,20.9109,281000.0
2011-01-14 10:30:00,28.81,28.97,28.77,28.96,383700.0,20.9109,21.027,20.8818,21.0197,383700.0
2011-01-14 10:40:00,28.97,29.08,28.95,29.06,711200.0,21.027,21.1068,21.0125,21.0923,711200.0
2011-01-14 10:50:00,29.06,29.09,29.03,29.04,394300.0,21.0923,21.1141,21.0705,21.0778,394300.0
2011-01-14 11:00:00,29.04,29.04,28.98,29.01,252800.0,21.0778,21.0778,21.0342,21.056,252800.0
2011-01-14 11:10:00,29.01,29.04,28.96,28.99,286600.0,21.056,21.0778,21.0197,21.0415,286600.0
2011-01-14 11:20:00,28.98,29.07,28.98,29.03,367600.0,21.0342,21.0996,21.0342,21.0705,367600.0
2011-01-14 11:30:00,29.03,29.05,28.99,29.04,221900.0,21.0705,21.085,21.0415,21.0778,221900.0
2011-01-14 11:40:00,29.05,29.07,29.0,29.05,258200.0,21.085,21.0996,21.0488,21.085,258200.0
2011-01-14 11:50:00,29.05,29.05,28.97,28.99,197600.0,21.085,21.085,21.027,21.0415,197600.0
2011-01-14 12:00:00,28.99,29.02,28.98,29.02,106100.0,21.0415,21.0633,21.0342,21.0633,106100.0
2011-01-14 12:10:00,29.02,29.11,29.01,29.05,279500.0,21.0633,21.1286,21.056,21.085,279500.0
2011-01-14 12:20:00,29.05,29.08,29.0,29.01,300800.0,21.085,21.1068,21.0488,21.056,300800.0
2011-01-14 12:30:00,29.01,29.17,29.01,29.14,368100.0,21.056,21.1721,21.056,21.1504,368100.0
2011-01-14 12:40:00,29.14,29.14,29.01,29.08,423000.0,21.1504,21.1504,21.056,21.1068,423000.0
2011-01-14 12:50:00,29.08,29.11,29.02,29.06,220200.0,21.1068,21.1286,21.0633,21.0923,220200.0
2011-01-14 13:00:00,29.06,29.08,29.03,29.06,123900.0,21.0923,21.1068,21.0705,21.0923,123900.0
2011-01-14 13:10:00,29.06,29.06,28.93,28.94,261500.0,21.0923,21.0923,20.9979,21.0052,261500.0
2011-01-14 13:20:00,28.94,29.02,28.93,29.0,340700.0,21.0052,21.0633,20.9979,21.0488,340700.0
2011-01-14 13:30:00,29.0,29.03,28.97,28.98,182100.0,21.0488,21.0705,21.027,21.0342,182100.0
2011-01-14 13:40:00,28.99,28.99,28.94,28.94,138500.0,21.0415,21.0415,21.0052,21.0052,138500.0
2011-01-14 13:50:00,28.95,29.02,28.94,29.02,475400.0,21.0125,21.0633,21.0052,21.0633,475400.0
2011-01-14 14:00:00,29.02,29.06,29.01,29.04,303000.0,21.0633,21.0923,21.056,21.0778,303000.0
2011-01-14 14:10:00,29.03,29.04,28.97,28.98,279800.0,21.0705,21.0778,21.027,21.0342,279800.0
2011-01-14 14:20:00,28.98,28.99,28.97,28.97,77500.0,21.0342,21.0415,21.027,21.027,77500.0
2011-01-14 14:30:00,28.97,28.98,28.86,28.86,210600.0,21.027,21.0342,20.9471,20.9471,210600.0
2011-01-14 14:40:00,28.85,28.92,28.85,28.89,235900.0,20.9399,20.9907,20.9399,20.9689,235900.0
2011-01-14 14:50:00,28.9,28.9,28.82,28.85,211600.0,20.9762,20.9762,20.9181,20.9399,211600.0
2011-01-14 15:00:00,28.85,28.91,28.85,28.87,240800.0,20.9399,20.9834,20.9399,20.9544,240800.0
2011-01-14 15:10:00,28.87,28.91,28.82,28.88,181100.0,20.9544,20.9834,20.9181,20.9617,181100.0
2011-01-14 15:20:00,28.89,28.89,28.8,28.83,454500.0,20.9689,20.9689,20.9036,20.9254,454500.0
2011-01-14 15:30:00,28.83,28.88,28.82,28.87,245800.0,20.9254,20.9617,20.9181,20.9544,245800.0
2011-01-14 15:40:00,28.87,28.92,28.83,28.91,397900.0,20.9544,20.9907,20.9254,20.9834,397900.0
2011-01-14 15:50:00,28.91,28.98,28.9,28.97,1275100.0,20.9834,21.0342,20.9762,21.027,1275100.0
2011-01-18 09:30:00,28.95,28.98,28.75,28.77,756500.0,21.0125,21.0342,20.8673,20.8818,756500.0
2011-01-18 09:40:00,28.77,28.8,28.6,28.62,442900.0,20.8818,20.9036,20.7584,20.7729,442900.0
2011-01-18 09:50:00,28.61,28.63,28.5,28.6,611900.0,20.7657,20.7802,20.6858,20.7584,611900.0
2011-01-18 10:00:00,28.61,28.62,28.52,28.59,330900.0,20.7657,20.7729,20.7004,20.7512,330900.0
2011-01-18 10:10:00,28.59,28.65,28.56,28.61,348100.0,20.7512,20.7947,20.7294,20.7657,348100.0
2011-01-18 10:20:00,28.61,28.65,28.6,28.63,226700.0,20.7657,20.7947,20.7584,20.7802,226700.0
2011-01-18 10:30:00,28.63,28.64,28.6,28.61,352600.0,20.7802,20.7875,20.7584,20.7657,352600.0
2011-01-18 10:40:00,28.61,28.65,28.59,28.61,285400.0,20.7657,20.7947,20.7512,20.7657,285400.0
2011-01-18 10:50:00,28.6,28.61,28.56,28.6,220700.0,20.7584,20.7657,20.7294,20.7584,220700.0
2011-01-18 11:00:00,28.6,28.64,28.58,28.64,168600.0,20.7584,20.7875,20.7439,20.7875,168600.0
2011-01-18 11:10:00,28.63,28.66,28.62,28.64,207600.0,20.7802,20.802,20.7729,20.7875,207600.0
2011-01-18 11:20:00,28.65,28.67,28.59,28.61,190000.0,20.7947,20.8092,20.7512,20.7657,190000.0
2011-01-18 11:30:00,28.61,28.64,28.58,28.58,162000.0,20.7657,20.7875,20.7439,20.7439,162000.0
2011-01-18 11:40:00,28.59,28.65,28.57,28.59,292500.0,20.7512,20.7947,20.7367,20.7512,292500.0
2011-01-18 11:50:00,28.58,28.6,28.56,28.58,142900.0,20.7439,20.7584,20.7294,20.7439,142900.0
2011-01-18 12:00:00,28.58,28.59,28.53,28.54,185900.0,20.7439,20.7512,20.7076,20.7149,185900.0
2011-01-18 12:10:00,28.54,28.6,28.54,28.58,129600.0,20.7149,20.7584,20.7149,20.7439,129600.0
2011-01-18 12:20:00,28.58,28.62,28.58,28.62,111000.0,20.7439,20.7729,20.7439,20.7729,111000.0
2011-01-18 12:30:00,28.61,28.67,28.61,28.66,133300.0,20.7657,20.8092,20.7657,20.802,133300.0
2011-01-18 12:40:00,28.66,28.69,28.62,28.69,132800.0,20.802,20.8238,20.7729,20.8238,132800.0
2011-01-18 12:50:00,28.68,28.7,28.67,28.69,129000.0,20.8165,20.831,20.8092,20.8238,129000.0
2011-01-18 13:00:00,28.69,28.71,28.68,28.7,141900.0,20.8238,20.8383,20.8165,20.831,141900.0
2011-01-18 13:10:00,28.69,28.72,28.67,28.71,134800.0,20.8238,20.8455,20.8092,20.8383,134800.0
2011-01-18 13:20:00,28.72,28.8,28.7,28.79,188700.0,20.8455,20.9036,20.831,20.8963,188700.0
2011-01-18 13:30:00,28.8,28.8,28.75,28.77,147400.0,20.9036,20.9036,20.8673,20.8818,147400.0
2011-01-18 13:40:00,28.76,28.79,28.76,28.79,141400.0,20.8746,20.8963,20.8746,20.8963,141400.0
2011-01-18 13:50:00,28.79,28.79,28.76,28.79,116000.0,20.8963,20.8963,20.8746,20.8963,116000.0
2011-01-18 14:00:00,28.79,28.79,28.76,28.79,156500.0,20.8963,20.8963,20.8746,20.8963,156500.0
2011-01-18 14:10:00,28.78,28.85,28.78,28.84,150600.0,20.8891,20.9399,20.8891,20.9326,150600.0
2011-01-18 14:20:00,28.85,28.86,28.81,28.86,106600.0,20.9399,20.9471,20.9109,20.9471,106600.0
2011-01-18 14:30:00,28.85,28.88,28.83,28.87,167600.0,20.9399,20.9617,20.9254,20.9544,167600.0
2011-01-18 14:40:00,28.86,28.87,28.77,28.77,347800.0,20.9471,20.9544,20.8818,20.8818,347800.0
2011-01-18 14:50:00,28.77,28.8,28.75,28.79,154100.0,20.8818,20.9036,20.8673,20.8963,154100.0
2011-01-18 15:00:00,28.78,28.79,28.72,28.72,325000.0,20.8891,20.8963,20.8455,20.8455,325000.0
2011-01-18 15:10:00,28.72,28.73,28.65,28.66,396200.0,20.8455,20.8528,20.7947,20.802,396200.0
2011-01-18 15:20:00,28.65,28.74,28.65,28.72,309200.0,20.7947,20.86,20.7947,20.8455,309200.0
2011-01-18 15:30:00,28.71,28.76,28.7,28.71,285100.0,20.8383,20.8746,20.831,20.8383,285100.0
2011-01-18 15:40:00,28.72,28.75,28.67,28.68,461800.0,20.8455,20.8673,20.8092,20.8165,461800.0
2011-01-18 15:50:00,28.68,28.72,28.65,28.72,926000.0,20.8165,20.8455,20.7947,20.8455,926000.0
2011-01-19 09:30:00,28.49,28.5,28.16,28.34,876300.0,20.6786,20.6858,20.4391,20.5697,876300.0
2011-01-19 09:40:00,28.35,28.47,28.27,28.28,656300.0,20.577,20.6641,20.5189,20.5262,656300.0
2011-01-19 09:50:00,28.28,28.35,28.14,28.21,627900.0,20.5262,20.577,20.4246,20.4754,627900.0
2011-01-19 10:00:00,28.21,28.24,28.13,28.18,402200.0,20.4754,20.4971,20.4173,20.4536,402200.0
2011-01-19 10:10:00,28.18,28.23,28.14,28.2,409700.0,20.4536,20.4899,20.4246,20.4681,409700.0
2011-01-19 10:20:00,28.19,28.2,28.03,28.05,341600.0,20.4608,20.4681,20.3447,20.3592,341600.0
2011-01-19 10:30:00,28.05,28.06,28.0,28.01,408500.0,20.3592,20.3665,20.3229,20.3302,408500.0
2011-01-19 10:40:00,28.02,28.13,28.0,28.13,301100.0,20.3375,20.4173,20.3229,20.4173,301100.0
2011-01-19 10:50:00,28.13,28.13,28.05,28.05,319000.0,20.4173,20.4173,20.3592,20.3592,319000.0
2011-01-19 11:00:00,28.06,28.07,28.0,28.03,201000.0,20.3665,20.3737,20.3229,20.3447,201000.0
2011-01-19 11:10:00,28.03,28.06,28.02,28.04,314300.0,20.3447,20.3665,20.3375,20.352,314300.0
2011-01-19 11:20:00,28.04,28.05,27.94,27.95,264100.0,20.352,20.3592,20.2794,20.2866,264100.0
2011-01-19 11:30:00,27.95,28.08,27.94,28.07,413100.0,20.2866,20.381,20.2794,20.3737,413100.0
2011-01-19 11:40:00,28.06,28.08,28.0,28.05,264900.0,20.3665,20.381,20.3229,20.3592,264900.0
2011-01-19 11:50:00,28.04,28.06,28.0,28.04,158400.0,20.352,20.3665,20.3229,20.352,158400.0
2011-01-19 12:00:00,28.05,28.07,28.02,28.03,168800.0,20.3592,20.3737,20.3375,20.3447,168800.0
2011-01-19 12:10:00,28.03,28.1,28.03,28.09,271500.0,20.3447,20.3955,20.3447,20.3883,271500.0
2011-01-19 12:20:00,28.1,28.18,28.08,28.15,249400.0,20.3955,20.4536,20.381,20.4318,249400.0
2011-01-19 12:30:00,28.15,28.15,28.06,28.1,443600.0,20.4318,20.4318,20.3665,20.3955,443600.0
2011-01-19 12:40:00,28.1,28.1,28.02,28.02,212900.0,20.3955,20.3955,20.3375,20.3375,212900.0
2011-01-19 12:50:00,28.02,28.05,28.01,28.03,231700.0,20.3375,20.3592,20.3302,20.3447,231700.0
2011-01-19 13:00:00,28.03,28.04,27.95,28.01,389000.0,20.3447,20.352,20.2866,20.3302,389000.0
2011-01-19 13:10:00,28.01,28.05,27.99,28.02,268700.0,20.3302,20.3592,20.3157,20.3375,268700.0
2011-01-19 13:20:00,28.01,28.12,27.98,28.1,291700.0,20.3302,20.41,20.3084,20.3955,291700.0
2011-01-19 13:30:00,28.1,28.13,28.03,28.11,291200.0,20.3955,20.4173,20.3447,20.4028,291200.0
2011-01-19 13:40:00,28.1,28.11,28.04,28.06,151100.0,20.3955,20.4028,20.352,20.3665,151100.0
2011-01-19 13:50:00,28.06,28.07,27.96,27.97,340800.0,20.3665,20.3737,20.2939,20.3012,340800.0
2011-01-19 14:00:00,27.98,28.01,27.87,27.9,517300.0,20.3084,20.3302,20.2286,20.2504,517300.0
2011-01-19 14:10:00,27.9,28.01,27.86,27.9,527900.0,20.2504,20.3302,20.2213,20.2504,527900.0
2011-01-19 14:20:00,27.9,27.91,27.7,27.72,1112900.0,20.2504,20.2576,20.1052,20.1197,1112900.0
2011-01-19 14:30:00,27.73,27.73,27.63,27.65,976700.0,20.127,20.127,20.0544,20.0689,976700.0
2011-01-19 14:40:00,27.64,27.72,27.58,27.65,728200.0,20.0616,20.1197,20.0181,20.0689,728200.0
2011-01-19 14:50:00,27.65,27.69,27.57,27.58,521400.0,20.0689,20.0979,20.0108,20.0181,521400.0
2011-01-19 15:00:00,27.59,27.71,27.58,27.67,628700.0,20.0254,20.1124,20.0181,20.0834,628700.0
2011-01-19 15:10:00,27.67,27.76,27.66,27.74,903900.0,20.0834,20.1487,20.0762,20.1342,903900.0
2011-01-19 15:20:00,27.75,27.76,27.66,27.66,469700.0,20.1415,20.1487,20.0762,20.0762,469700.0
2011-01-19 15:30:00,27.66,27.67,27.57,27.62,704400.0,20.0762,20.0834,20.0108,20.0471,704400.0
2011-01-19 15:40:00,27.63,27.79,27.62,27.75,1179000.0,20.0544,20.1705,20.0471,20.1415,1179000.0
2011-01-19 15:50:00,27.75,27.8,27.73,27.74,1917900.0,20.1415,20.1778,20.127,20.1342,1917900.0
2011-01-20 09:30:00,28.33,28.46,27.9,28.07,2451300.0,20.5625,20.6568,20.2504,20.3737,2451300.0
2011-01-20 09:40:00,28.07,28.3,27.91,28.28,1790600.0,20.3737,20.5407,20.2576,20.5262,1790600.0
2011-01-20 09:50:00,28.28,28.35,28.16,28.33,1015800.0,20.5262,20.577,20.4391,20.5625,1015800.0
2011-01-20 10:00:00,28.34,28.43,28.22,28.23,981900.0,20.5697,20.635,20.4826,20.4899,981900.0
2011-01-20 10:10:00,28.22,28.23,27.85,27.86,898700.0,20.4826,20.4899,20.2141,20.2213,898700.0
2011-01-20 10:20:00,27.86,27.94,27.59,27.8,1595900.0,20.2213,20.2794,20.0254,20.1778,1595900.0
2011-01-20 10:30:00,27.81,28.0,27.74,27.92,748700.0,20.185,20.3229,20.1342,20.2649,748700.0
2011-01-20 10:40:00,27.92,28.0,27.87,27.92,398200.0,20.2649,20.3229,20.2286,20.2649,398200.0
2011-01-20 10:50:00,27.93,28.01,27.81,27.92,1114300.0,20.2721,20.3302,20.185,20.2649,1114300.0
2011-01-20 11:00:00,27.92,28.16,27.9,28.0,624400.0,20.2649,20.4391,20.2504,20.3229,624400.0
2011-01-20 11:10:00,28.01,28.23,27.96,28.14,613200.0,20.3302,20.4899,20.2939,20.4246,613200.0
2011-01-20 11:20:00,28.15,28.16,28.07,28.13,377600.0,20.4318,20.4391,20.3737,20.4173,377600.0
2011-01-20 11:30:00,28.13,28.13,27.96,28.04,655500.0,20.4173,20.4173,20.2939,20.352,655500.0
2011-01-20 11:40:00,28.03,28.26,28.0,28.25,937300.0,20.3447,20.5117,20.3229,20.5044,937300.0
2011-01-20 11:50:00,28.24,28.42,28.22,28.42,1146700.0,20.4971,20.6278,20.4826,20.6278,1146700.0
2011-01-20 12:00:00,28.42,28.72,28.4,28.65,1434700.0,20.6278,20.8455,20.6133,20.7947,1434700.0
2011-01-20 12:10:00,28.66,28.72,28.59,28.63,923300.0,20.802,20.8455,20.7512,20.7802,923300.0
2011-01-20 12:20:00,28.64,28.85,28.63,28.68,726000.0,20.7875,20.9399,20.7802,20.8165,726000.0
2011-01-20 12:30:00,28.68,28.75,28.62,28.7,514600.0,20.8165,20.8673,20.7729,20.831,514600.0
2011-01-20 12:40:00,28.7,28.78,28.69,28.75,347700.0,20.831,20.8891,20.8238,20.8673,347700.0
2011-01-20 12:50:00,28.75,29.09,28.74,29.07,829900.0,20.8673,21.1141,20.86,21.0996,829900.0
2011-01-20 13:00:00,29.07,29.1,28.92,28.97,909300.0,21.0996,21.1213,20.9907,21.027,909300.0
2011-01-20 13:10:00,28.98,29.03,28.82,28.82,412900.0,21.0342,21.0705,20.9181,20.9181,412900.0
2011-01-20 13:20:00,28.82,28.87,28.79,28.82,381700.0,20.9181,20.9544,20.8963,20.9181,381700.0
2011-01-20 13:30:00,28.81,28.87,28.8,28.84,372700.0,20.9109,20.9544,20.9036,20.9326,372700.0
2011-01-20 13:40:00,28.84,28.88,28.75,28.86,637300.0,20.9326,20.9617,20.8673,20.9471,637300.0
2011-01-20 13:50:00,28.86,28.98,28.86,28.98,607100.0,20.9471,21.0342,20.9471,21.0342,607100.0
2011-01-20 14:00:00,28.98,29.07,28.94,29.05,592600.0,21.0342,21.0996,21.0052,21.085,592600.0
2011-01-20 14:10:00,29.05,29.1,29.04,29.09,476100.0,21.085,21.1213,21.0778,21.1141,476100.0
2011-01-20 14:20:00,29.09,29.09,28.95,29.04,529500.0,21.1141,21.1141,21.0125,21.0778,529500.0
2011-01-20 14:30:00,29.04,29.08,29.0,29.03,347200.0,21.0778,21.1068,21.0488,21.0705,347200.0
2011-01-20 14:40:00,29.04,29.09,29.02,29.08,281800.0,21.0778,21.1141,21.0633,21.1068,281800.0
2011-01-20 14:50:00,29.08,29.18,29.05,29.15,633800.0,21.1068,21.1794,21.085,21.1576,633800.0
2011-01-20 15:00:00,29.15,29.15,28.98,29.0,611800.0,21.1576,21.1576,21.0342,21.0488,611800.0
2011-01-20 15:10:00,28.99,29.02,28.9,28.91,693500.0,21.0415,21.0633,20.9762,20.9834,693500.0
2011-01-20 15:20:00,28.92,29.07,28.91,29.02,733400.0,20.9907,21.0996,20.9834,21.0633,733400.0
2011-01-20 15:30:00,29.02,29.09,28.98,29.01,1120800.0,21.0633,21.1141,21.0342,21.056,1120800.0
2011-01-20 15:40:00,29.0,29.05,28.95,28.98,1038000.0,21.0488,21.085,21.0125,21.0342,1038000.0
2011-01-20 15:50:00,28.99,29.02,28.89,29.01,1973400.0,21.0415,21.0633,20.9689,21.056,1973400.0
2011-01-21 09:30:00,29.4,29.71,29.31,29.55,3052500.0,21.3391,21.5641,21.2738,21.448,3052500.0
2011-01-21 09:40:00,29.55,29.62,29.52,29.59,880700.0,21.448,21.4988,21.4262,21.477,880700.0
2011-01-21 09:50:00,29.59,29.85,29.58,29.85,1475900.0,21.477,21.6657,21.4697,21.6657,1475900.0
2011-01-21 10:00:00,29.85,29.93,29.76,29.77,1344600.0,21.6657,21.7238,21.6004,21.6076,1344600.0
2011-01-21 10:10:00,29.78,29.79,29.73,29.73,803200.0,21.6149,21.6222,21.5786,21.5786,803200.0
2011-01-21 10:20:00,29.73,29.83,29.65,29.78,655700.0,21.5786,21.6512,21.5205,21.6149,655700.0
2011-01-21 10:30:00,29.77,29.86,29.69,29.69,659500.0,21.6076,21.673,21.5496,21.5496,659500.0
2011-01-21 10:40:00,29.7,29.75,29.55,29.57,653100.0,21.5568,21.5931,21.448,21.4625,653100.0
2011-01-21 10:50:00,29.56,29.68,29.51,29.65,627400.0,21.4552,21.5423,21.4189,21.5205,627400.0
2011-01-21 11:00:00,29.65,29.77,29.57,29.64,589100.0,21.5205,21.6076,21.4625,21.5133,589100.0
2011-01-21 11:10:00,29.64,29.64,29.53,29.62,467300.0,21.5133,21.5133,21.4334,21.4988,467300.0
2011-01-21 11:20:00,29.62,29.63,29.52,29.55,562300.0,21.4988,21.506,21.4262,21.448,562300.0
2011-01-21 11:30:00,29.55,29.65,29.54,29.55,361100.0,21.448,21.5205,21.4407,21.448,361100.0
2011-01-21 11:40:00,29.54,29.64,29.52,29.62,332900.0,21.4407,21.5133,21.4262,21.4988,332900.0
2011-01-21 11:50:00,29.63,29.64,29.54,29.63,199400.0,21.506,21.5133,21.4407,21.506,199400.0
2011-01-21 12:00:00,29.64,29.75,29.59,29.75,198400.0,21.5133,21.5931,21.477,21.5931,198400.0
2011-01-21 12:10:00,29.75,29.96,29.74,29.9,947700.0,21.5931,21.7455,21.5859,21.702,947700.0
2011-01-21 12:20:00,29.9,29.96,29.86,29.95,694800.0,21.702,21.7455,21.673,21.7383,694800.0
2011-01-21 12:30:00,29.95,30.04,29.89,30.01,1174100.0,21.7383,21.8036,21.6947,21.7818,1174100.0
2011-01-21 12:40:00,30.01,30.04,29.95,30.02,1048000.0,21.7818,21.8036,21.7383,21.7891,1048000.0
2011-01-21 12:50:00,30.03,30.25,30.02,30.24,1345900.0,21.7964,21.956,21.7891,21.9488,1345900.0
2011-01-21 13:00:00,30.24,30.24,30.09,30.19,826100.0,21.9488,21.9488,21.8399,21.9125,826100.0
2011-01-21 13:10:00,30.19,30.21,30.11,30.17,847900.0,21.9125,21.927,21.8544,21.898,847900.0
2011-01-21 13:20:00,30.17,30.2,30.15,30.16,666700.0,21.898,21.9197,21.8834,21.8907,666700.0
2011-01-21 13:30:00,30.16,30.22,30.15,30.21,566200.0,21.8907,21.9343,21.8834,21.927,566200.0
2011-01-21 13:40:00,30.21,30.22,30.14,30.17,1155100.0,21.927,21.9343,21.8762,21.898,1155100.0
2011-01-21 13:50:00,30.17,30.18,30.1,30.1,357800.0,21.898,21.9052,21.8472,21.8472,357800.0
2011-01-21 14:00:00,30.11,30.15,30.02,30.11,684800.0,21.8544,21.8834,21.7891,21.8544,684800.0
2011-01-21 14:10:00,30.1,30.13,29.99,30.0,805400.0,21.8472,21.8689,21.7673,21.7746,805400.0
2011-01-21 14:20:00,30.0,30.01,29.94,29.98,819400.0,21.7746,21.7818,21.731,21.7601,819400.0
2011-01-21 14:30:00,29.98,30.1,29.93,30.05,975200.0,21.7601,21.8472,21.7238,21.8109,975200.0
2011-01-21 14:40:00,30.05,30.08,29.98,29.99,437000.0,21.8109,21.8326,21.7601,21.7673,437000.0
2011-01-21 14:50:00,30.0,30.03,29.97,30.0,468900.0,21.7746,21.7964,21.7528,21.7746,468900.0
2011-01-21 15:00:00,30.0,30.15,30.0,30.14,666500.0,21.7746,21.8834,21.7746,21.8762,666500.0
2011-01-21 15:10:00,30.14,30.15,30.08,30.08,412000.0,21.8762,21.8834,21.8326,21.8326,412000.0
2011-01-21 15:20:00,30.09,30.12,30.05,30.09,554500.0,21.8399,21.8617,21.8109,21.8399,554500.0
2011-01-21 15:30:00,30.1,30.1,30.0,30.02,925200.0,21.8472,21.8472,21.7746,21.7891,925200.0
2011-01-21 15:40:00,30.02,30.05,29.98,29.98,1272400.0,21.7891,21.8109,21.7601,21.7601,1272400.0
2011-01-21 15:50:00,29.99,30.11,29.98,30.05,2706000.0,21.7673,21.8544,21.7601,21.8109,2706000.0
2011-01-24 09:30:00,29.44,29.9,29.4,29.83,1906900.0,21.3681,21.702,21.3391,21.6512,1906900.0
2011-01-24 09:40:00,29.83,29.98,29.79,29.98,997800.0,21.6512,21.7601,21.6222,21.7601,997800.0
2011-01-24 09:50:00,29.98,29.99,29.56,29.57,1506000.0,21.7601,21.7673,21.4552,21.4625,1506000.0
2011-01-24 10:00:00,29.57,29.67,29.51,29.59,526400.0,21.4625,21.5351,21.4189,21.477,526400.0
2011-01-24 10:10:00,29.59,29.64,29.47,29.54,464200.0,21.477,21.5133,21.3899,21.4407,464200.0
2011-01-24 10:20:00,29.53,29.66,29.53,29.65,393000.0,21.4334,21.5278,21.4334,21.5205,393000.0
2011-01-24 10:30:00,29.65,29.73,29.56,29.73,470200.0,21.5205,21.5786,21.4552,21.5786,470200.0
2011-01-24 10:40:00,29.73,29.8,29.7,29.74,292200.0,21.5786,21.6294,21.5568,21.5859,292200.0
2011-01-24 10:50:00,29.73,29.79,29.67,29.68,288600.0,21.5786,21.6222,21.5351,21.5423,288600.0
2011-01-24 11:00:00,29.68,29.76,29.65,29.75,402100.0,21.5423,21.6004,21.5205,21.5931,402100.0
2011-01-24 11:10:00,29.75,29.78,29.69,29.75,351300.0,21.5931,21.6149,21.5496,21.5931,351300.0
2011-01-24 11:20:00,29.75,29.77,29.72,29.76,233300.0,21.5931,21.6076,21.5713,21.6004,233300.0
2011-01-24 11:30:00,29.76,29.77,29.66,29.66,270200.0,21.6004,21.6076,21.5278,21.5278,270200.0
2011-01-24 11:40:00,29.66,29.69,29.58,29.58,399300.0,21.5278,21.5496,21.4697,21.4697,399300.0
2011-01-24 11:50:00,29.58,29.64,29.58,29.62,210500.0,21.4697,21.5133,21.4697,21.4988,210500.0
2011-01-24 12:00:00,29.63,29.68,29.61,29.64,171700.0,21.506,21.5423,21.4915,21.5133,171700.0
2011-01-24 12:10:00,29.65,29.66,29.59,29.6,183100.0,21.5205,21.5278,21.477,21.4842,183100.0
2011-01-24 12:20:00,29.59,29.6,29.54,29.56,223800.0,21.477,21.4842,21.4407,21.4552,223800.0
2011-01-24 12:30:00,29.56,29.58,29.52,29.55,263100.0,21.4552,21.4697,21.4262,21.448,263100.0
2011-01-24 12:40:00,29.55,29.66,29.55,29.65,188800.0,21.448,21.5278,21.448,21.5205,188800.0
2011-01-24 12:50:00,29.64,29.66,29.59,29.6,313100.0,21.5133,21.5278,21.477,21.4842,313100.0
2011-01-24 13:00:00,29.6,29.62,29.59,29.59,210800.0,21.4842,21.4988,21.477,21.477,210800.0
2011-01-24 13:10:00,29.6,29.62,29.58,29.6,160000.0,21.4842,21.4988,21.4697,21.4842,160000.0
2011-01-24 13:20:00,29.6,29.6,29.56,29.57,170300.0,21.4842,21.4842,21.4552,21.4625,170300.0
2011-01-24 13:30:00,29.58,29.65,29.57,29.63,309500.0,21.4697,21.5205,21.4625,21.506,309500.0
2011-01-24 13:40:00,29.63,29.73,29.62,29.73,250400.0,21.506,21.5786,21.4988,21.5786,250400.0
2011-01-24 13:50:00,29.72,29.74,29.65,29.67,333300.0,21.5713,21.5859,21.5205,21.5351,333300.0
2011-01-24 14:00:00,29.67,29.72,29.66,29.7,367700.0,21.5351,21.5713,21.5278,21.5568,367700.0
2011-01-24 14:10:00,29.71,29.74,29.69,29.73,279000.0,21.5641,21.5859,21.5496,21.5786,279000.0
2011-01-24 14:20:00,29.73,29.76,29.72,29.74,239800.0,21.5786,21.6004,21.5713,21.5859,239800.0
2011-01-24 14:30:00,29.75,29.76,29.68,29.72,337900.0,21.5931,21.6004,21.5423,21.5713,337900.0
2011-01-24 14:40:00,29.72,29.78,29.7,29.75,282700.0,21.5713,21.6149,21.5568,21.5931,282700.0
2011-01-24 14:50:00,29.76,29.77,29.68,29.68,362000.0,21.6004,21.6076,21.5423,21.5423,362000.0
2011-01-24 15:00:00,29.68,29.75,29.66,29.74,335000.0,21.5423,21.5931,21.5278,21.5859,335000.0
2011-01-24 15:10:00,29.73,29.75,29.66,29.66,337300.0,21.5786,21.5931,21.5278,21.5278,337300.0
2011-01-24 15:20:00,29.67,29.67,29.62,29.65,265000.0,21.5351,21.5351,21.4988,21.5205,265000.0
2011-01-24 15:30:00,29.65,29.73,29.65,29.73,262000.0,21.5205,21.5786,21.5205,21.5786,262000.0
2011-01-24 15:40:00,29.73,29.75,29.71,29.73,415700.0,21.5786,21.5931,21.5641,21.5786,415700.0
2011-01-24 15:50:00,29.74,29.78,29.73,29.76,694800.0,21.5859,21.6149,21.5786,21.6004,694800.0
2011-01-25 09:30:00,29.46,29.61,29.44,29.56,518500.0,21.3826,21.4915,21.3681,21.4552,518500.0
2011-01-25 09:40:00,29.56,29.62,29.48,29.51,778700.0,21.4552,21.4988,21.3971,21.4189,778700.0
2011-01-25 09:50:00,29.5,29.55,29.43,29.45,332900.0,21.4117,21.448,21.3609,21.3754,332900.0
2011-01-25 10:00:00,29.46,29.58,29.4,29.48,683600.0,21.3826,21.4697,21.3391,21.3971,683600.0
2011-01-25 10:10:00,29.48,29.51,29.42,29.43,291200.0,21.3971,21.4189,21.3536,21.3609,291200.0
2011-01-25 10:20:00,29.42,29.43,29.29,29.35,551800.0,21.3536,21.3609,21.2592,21.3028,551800.0
2011-01-25 10:30:00,29.36,29.41,29.28,29.28,432800.0,21.3101,21.3463,21.252,21.252,432800.0
2011-01-25 10:40:00,29.28,29.32,29.2,29.31,597300.0,21.252,21.281,21.1939,21.2738,597300.0
2011-01-25 10:50:00,29.31,29.37,29.26,29.36,350000.0,21.2738,21.3173,21.2375,21.3101,350000.0
2011-01-25 11:00:00,29.36,29.36,29.3,29.32,153200.0,21.3101,21.3101,21.2665,21.281,153200.0
2011-01-25 11:10:00,29.32,29.32,29.2,29.21,362900.0,21.281,21.281,21.1939,21.2012,362900.0
2011-01-25 11:20:00,29.21,29.22,29.12,29.16,468000.0,21.2012,21.2084,21.1359,21.1649,468000.0
2011-01-25 11:30:00,29.16,29.24,29.11,29.2,241600.0,21.1649,21.223,21.1286,21.1939,241600.0
2011-01-25 11:40:00,29.2,29.2,29.1,29.1,328300.0,21.1939,21.1939,21.1213,21.1213,328300.0
2011-01-25 11:50:00,29.1,29.16,29.07,29.12,224700.0,21.1213,21.1649,21.0996,21.1359,224700.0
2011-01-25 12:00:00,29.13,29.24,29.12,29.2,163800.0,21.1431,21.223,21.1359,21.1939,163800.0
2011-01-25 12:10:00,29.21,29.25,29.2,29.21,128800.0,21.2012,21.2302,21.1939,21.2012,128800.0
2011-01-25 12:20:00,29.2,29.27,29.19,29.21,174800.0,21.1939,21.2447,21.1867,21.2012,174800.0
2011-01-25 12:30:00,29.21,29.24,29.16,29.2,288100.0,21.2012,21.223,21.1649,21.1939,288100.0
2011-01-25 12:40:00,29.21,29.22,29.13,29.15,168700.0,21.2012,21.2084,21.1431,21.1576,168700.0
2011-01-25 12:50:00,29.14,29.23,29.13,29.2,233500.0,21.1504,21.2157,21.1431,21.1939,233500.0
2011-01-25 13:00:00,29.2,29.26,29.19,29.25,206300.0,21.1939,21.2375,21.1867,21.2302,206300.0
2011-01-25 13:10:00,29.26,29.27,29.21,29.21,108700.0,21.2375,21.2447,21.2012,21.2012,108700.0
2011-01-25 13:20:00,29.21,29.21,29.16,29.17,156000.0,21.2012,21.2012,21.1649,21.1721,156000.0
2011-01-25 13:30:00,29.17,29.18,29.13,29.15,224600.0,21.1721,21.1794,21.1431,21.1576,224600.0
2011-01-25 13:40:00,29.15,29.24,29.15,29.24,114300.0,21.1576,21.223,21.1576,21.223,114300.0
2011-01-25 13:50:00,29.24,29.25,29.2,29.2,100100.0,21.223,21.2302,21.1939,21.1939,100100.0
2011-01-25 14:00:00,29.2,29.2,29.03,29.05,440300.0,21.1939,21.1939,21.0705,21.085,440300.0
2011-01-25 14:10:00,29.05,29.06,28.96,28.99,359300.0,21.085,21.0923,21.0197,21.0415,359300.0
2011-01-25 14:20:00,29.0,29.03,28.89,28.96,473700.0,21.0488,21.0705,20.9689,21.0197,473700.0
2011-01-25 14:30:00,28.96,29.01,28.9,29.0,351500.0,21.0197,21.056,20.9762,21.0488,351500.0
2011-01-25 14:40:00,29.0,29.01,28.91,28.92,240700.0,21.0488,21.056,20.9834,20.9907,240700.0
2011-01-25 14:50:00,28.92,29.0,28.86,28.99,512600.0,20.9907,21.0488,20.9471,21.0415,512600.0
2011-01-25 15:00:00,28.99,29.09,28.97,29.04,375200.0,21.0415,21.1141,21.027,21.0778,375200.0
2011-01-25 15:10:00,29.04,29.21,29.04,29.18,336700.0,21.0778,21.2012,21.0778,21.1794,336700.0
2011-01-25 15:20:00,29.18,29.25,29.16,29.25,296200.0,21.1794,21.2302,21.1649,21.2302,296200.0
2011-01-25 15:30:00,29.25,29.25,29.19,29.2,304800.0,21.2302,21.2302,21.1867,21.1939,304800.0
2011-01-25 15:40:00,29.2,29.36,29.2,29.32,457300.0,21.1939,21.3101,21.1939,21.281,457300.0
2011-01-25 15:50:00,29.32,29.36,29.28,29.34,794500.0,21.281,21.3101,21.252,21.2955,794500.0
2011-01-26 09:30:00,29.13,29.4,29.12,29.25,660200.0,21.1431,21.3391,21.1359,21.2302,660200.0
2011-01-26 09:40:00,29.25,29.26,29.02,29.04,589000.0,21.2302,21.2375,21.0633,21.0778,589000.0
2011-01-26 09:50:00,29.04,29.19,28.99,29.08,612800.0,21.0778,21.1867,21.0415,21.1068,612800.0
2011-01-26 10:00:00,29.08,29.16,28.95,29.03,629800.0,21.1068,21.1649,21.0125,21.0705,629800.0
2011-01-26 10:10:00,29.04,29.15,28.98,29.15,698300.0,21.0778,21.1576,21.0342,21.1576,698300.0
2011-01-26 10:20:00,29.15,29.21,29.1,29.14,865500.0,21.1576,21.2012,21.1213,21.1504,865500.0
2011-01-26 10:30:00,29.14,29.18,28.98,29.04,565300.0,21.1504,21.1794,21.0342,21.0778,565300.0
2011-01-26 10:40:00,29.05,29.19,29.04,29.12,435500.0,21.085,21.1867,21.0778,21.1359,435500.0
2011-01-26 10:50:00,29.12,29.16,29.01,29.03,332200.0,21.1359,21.1649,21.056,21.0705,332200.0
2011-01-26 11:00:00,29.04,29.05,28.96,28.98,329900.0,21.0778,21.085,21.0197,21.0342,329900.0
2011-01-26 11:10:00,28.98,29.04,28.93,28.93,345900.0,21.0342,21.0778,20.9979,20.9979,345900.0
2011-01-26 11:20:00,28.94,28.94,28.83,28.84,683100.0,21.0052,21.0052,20.9254,20.9326,683100.0
2011-01-26 11:30:00,28.83,28.91,28.82,28.84,496100.0,20.9254,20.9834,20.9181,20.9326,496100.0
2011-01-26 11:40:00,28.84,28.97,28.82,28.92,573100.0,20.9326,21.027,20.9181,20.9907,573100.0
2011-01-26 11:50:00,28.93,28.95,28.89,28.93,259700.0,20.9979,21.0125,20.9689,20.9979,259700.0
2011-01-26 12:00:00,28.93,28.96,28.88,28.94,139300.0,20.9979,21.0197,20.9617,21.0052,139300.0
2011-01-26 12:10:00,28.93,28.97,28.92,28.92,127200.0,20.9979,21.027,20.9907,20.9907,127200.0
2011-01-26 12:20:00,28.92,29.0,28.92,28.99,176400.0,20.9907,21.0488,20.9907,21.0415,176400.0
2011-01-26 12:30:00,28.99,28.99,28.95,28.95,163500.0,21.0415,21.0415,21.0125,21.0125,163500.0
2011-01-26 12:40:00,28.96,29.08,28.95,29.08,174800.0,21.0197,21.1068,21.0125,21.1068,174800.0
2011-01-26 12:50:00,29.08,29.11,29.05,29.09,212800.0,21.1068,21.1286,21.085,21.1141,212800.0
2011-01-26 13:00:00,29.09,29.13,29.05,29.06,174000.0,21.1141,21.1431,21.085,21.0923,174000.0
2011-01-26 13:10:00,29.07,29.08,29.0,29.02,149900.0,21.0996,21.1068,21.0488,21.0633,149900.0
2011-01-26 13:20:00,29.01,29.03,28.98,28.98,208400.0,21.056,21.0705,21.0342,21.0342,208400.0
2011-01-26 13:30:00,28.99,29.0,28.94,28.96,129800.0,21.0415,21.0488,21.0052,21.0197,129800.0
2011-01-26 13:40:00,28.96,28.99,28.94,28.95,120500.0,21.0197,21.0415,21.0052,21.0125,120500.0
2011-01-26 13:50:00,28.94,28.97,28.87,28.87,247100.0,21.0052,21.027,20.9544,20.9544,247100.0
2011-01-26 14:00:00,28.87,28.93,28.86,28.9,156000.0,20.9544,20.9979,20.9471,20.9762,156000.0
2011-01-26 14:10:00,28.89,28.97,28.85,28.93,331700.0,20.9689,21.027,20.9399,20.9979,331700.0
2011-01-26 14:20:00,28.93,28.93,28.79,28.79,447100.0,20.9979,20.9979,20.8963,20.8963,447100.0
2011-01-26 14:30:00,28.81,28.87,28.79,28.82,365400.0,20.9109,20.9544,20.8963,20.9181,365400.0
2011-01-26 14:40:00,28.82,28.93,28.81,28.87,331300.0,20.9181,20.9979,20.9109,20.9544,331300.0
2011-01-26 14:50:00,28.87,28.91,28.85,28.89,360200.0,20.9544,20.9834,20.9399,20.9689,360200.0
2011-01-26 15:00:00,28.89,28.92,28.85,28.91,148600.0,20.9689,20.9907,20.9399,20.9834,148600.0
2011-01-26 15:10:00,28.91,28.95,28.88,28.93,244000.0,20.9834,21.0125,20.9617,20.9979,244000.0
2011-01-26 15:20:00,28.93,29.02,28.92,29.01,264100.0,20.9979,21.0633,20.9907,21.056,264100.0
2011-01-26 15:30:00,29.02,29.03,28.96,28.98,257900.0,21.0633,21.0705,21.0197,21.0342,257900.0
2011-01-26 15:40:00,28.99,29.02,28.96,29.02,663300.0,21.0415,21.0633,21.0197,21.0633,663300.0
2011-01-26 15:50:00,29.01,29.06,28.98,29.01,1092500.0,21.056,21.0923,21.0342,21.056,1092500.0
2011-01-27 09:30:00,28.95,29.0,28.84,28.84,425100.0,21.0477,21.084,20.9677,20.9677,425100.0
2011-01-27 09:40:00,28.84,29.11,28.84,29.0,438800.0,20.9677,21.164,20.9677,21.084,438800.0
2011-01-27 09:50:00,29.0,29.15,28.98,29.14,524000.0,21.084,21.1931,21.0695,21.1858,524000.0
2011-01-27 10:00:00,29.15,29.18,28.99,29.05,377900.0,21.1931,21.2149,21.0767,21.1204,377900.0
2011-01-27 10:10:00,29.05,29.15,29.03,29.12,375100.0,21.1204,21.1931,21.1058,21.1713,375100.0
2011-01-27 10:20:00,29.12,29.29,29.09,29.29,530900.0,21.1713,21.2949,21.1494,21.2949,530900.0
2011-01-27 10:30:00,29.29,29.39,29.28,29.39,428600.0,21.2949,21.3676,21.2876,21.3676,428600.0
2011-01-27 10:40:00,29.39,29.43,29.33,29.34,543400.0,21.3676,21.3966,21.3239,21.3312,543400.0
2011-01-27 10:50:00,29.33,29.47,29.32,29.42,241700.0,21.3239,21.4257,21.3167,21.3894,241700.0
2011-01-27 11:00:00,29.41,29.43,29.33,29.35,373600.0,21.3821,21.3966,21.3239,21.3385,373600.0
2011-01-27 11:10:00,29.35,29.4,29.31,29.35,321900.0,21.3385,21.3748,21.3094,21.3385,321900.0
2011-01-27 11:20:00,29.35,29.41,29.33,29.41,293500.0,21.3385,21.3821,21.3239,21.3821,293500.0
2011-01-27 11:30:00,29.42,29.47,29.38,29.46,430500.0,21.3894,21.4257,21.3603,21.4185,430500.0
2011-01-27 11:40:00,29.45,29.46,29.41,29.43,153700.0,21.4112,21.4185,21.3821,21.3966,153700.0
2011-01-27 11:50:00,29.42,29.59,29.4,29.59,396000.0,21.3894,21.513,21.3748,21.513,396000.0
2011-01-27 12:00:00,29.59,29.72,29.58,29.71,512900.0,21.513,21.6075,21.5057,21.6002,512900.0
2011-01-27 12:10:00,29.7,29.82,29.7,29.79,605600.0,21.5929,21.6802,21.5929,21.6584,605600.0
2011-01-27 12:20:00,29.78,29.82,29.72,29.77,333700.0,21.6511,21.6802,21.6075,21.6438,333700.0
2011-01-27 12:30:00,29.77,29.78,29.69,29.77,421400.0,21.6438,21.6511,21.5857,21.6438,421400.0
2011-01-27 12:40:00,29.77,29.85,29.73,29.74,402700.0,21.6438,21.702,21.6147,21.622,402700.0
2011-01-27 12:50:00,29.74,29.75,29.63,29.63,298500.0,21.622,21.6293,21.542,21.542,298500.0
2011-01-27 13:00:00,29.64,29.64,29.56,29.57,192700.0,21.5493,21.5493,21.4912,21.4984,192700.0
2011-01-27 13:10:00,29.57,29.6,29.56,29.58,175700.0,21.4984,21.5202,21.4912,21.5057,175700.0
2011-01-27 13:20:00,29.58,29.58,29.55,29.57,163500.0,21.5057,21.5057,21.4839,21.4984,163500.0
2011-01-27 13:30:00,29.57,29.57,29.51,29.52,313600.0,21.4984,21.4984,21.4548,21.4621,313600.0
2011-01-27 13:40:00,29.51,29.57,29.51,29.57,290700.0,21.4548,21.4984,21.4548,21.4984,290700.0
2011-01-27 13:50:00,29.57,29.69,29.57,29.67,276700.0,21.4984,21.5857,21.4984,21.5711,276700.0
2011-01-27 14:00:00,29.67,29.7,29.64,29.7,218600.0,21.5711,21.5929,21.5493,21.5929,218600.0
2011-01-27 14:10:00,29.7,29.75,29.69,29.75,177600.0,21.5929,21.6293,21.5857,21.6293,177600.0
2011-01-27 14:20:00,29.75,29.75,29.67,29.67,275200.0,21.6293,21.6293,21.5711,21.5711,275200.0
2011-01-27 14:30:00,29.67,29.72,29.65,29.69,240300.0,21.5711,21.6075,21.5566,21.5857,240300.0
2011-01-27 14:40:00,29.69,29.8,29.69,29.8,345300.0,21.5857,21.6656,21.5857,21.6656,345300.0
2011-01-27 14:50:00,29.8,29.81,29.78,29.81,271800.0,21.6656,21.6729,21.6511,21.6729,271800.0
2011-01-27 15:00:00,29.8,29.84,29.78,29.84,400100.0,21.6656,21.6947,21.6511,21.6947,400100.0
2011-01-27 15:10:00,29.84,29.87,29.79,29.81,346500.0,21.6947,21.7165,21.6584,21.6729,346500.0
2011-01-27 15:20:00,29.82,29.88,29.79,29.86,334000.0,21.6802,21.7238,21.6584,21.7093,334000.0
2011-01-27 15:30:00,29.86,29.87,29.79,29.8,516300.0,21.7093,21.7165,21.6584,21.6656,516300.0
2011-01-27 15:40:00,29.8,29.85,29.8,29.82,590700.0,21.6656,21.702,21.6656,21.6802,590700.0
2011-01-27 15:50:00,29.82,29.85,29.77,29.85,1318400.0,21.6802,21.702,21.6438,21.702,1318400.0
2011-01-28 09:30:00,29.7,29.94,29.68,29.9,795800.0,21.5929,21.7674,21.5784,21.7383,795800.0
2011-01-28 09:40:00,29.9,30.0,29.88,29.9,806400.0,21.7383,21.811,21.7238,21.7383,806400.0
2011-01-28 09:50:00,29.9,29.93,29.82,29.89,510800.0,21.7383,21.7602,21.6802,21.7311,510800.0
2011-01-28 10:00:00,29.88,29.93,29.68,29.77,588000.0,21.7238,21.7602,21.5784,21.6438,588000.0
2011-01-28 10:10:00,29.77,29.81,29.73,29.73,311200.0,21.6438,21.6729,21.6147,21.6147,311200.0
2011-01-28 10:20:00,29.72,29.73,29.55,29.56,355800.0,21.6075,21.6147,21.4839,21.4912,355800.0
2011-01-28 10:30:00,29.57,29.62,29.43,29.48,581300.0,21.4984,21.5348,21.3966,21.433,581300.0
2011-01-28 10:40:00,29.49,29.51,29.36,29.41,415500.0,21.4403,21.4548,21.3457,21.3821,415500.0
2011-01-28 10:50:00,29.41,29.45,29.31,29.44,297600.0,21.3821,21.4112,21.3094,21.4039,297600.0
2011-01-28 11:00:00,29.45,29.46,29.36,29.4,393200.0,21.4112,21.4185,21.3457,21.3748,393200.0
2011-01-28 11:10:00,29.4,29.59,29.4,29.58,404600.0,21.3748,21.513,21.3748,21.5057,404600.0
2011-01-28 11:20:00,29.58,29.6,29.47,29.48,305000.0,21.5057,21.5202,21.4257,21.433,305000.0
2011-01-28 11:30:00,29.47,29.47,29.29,29.39,318800.0,21.4257,21.4257,21.2949,21.3676,318800.0
2011-01-28 11:40:00,29.38,29.43,29.31,29.33,181600.0,21.3603,21.3966,21.3094,21.3239,181600.0
2011-01-28 11:50:00,29.33,29.34,29.08,29.15,459600.0,21.3239,21.3312,21.1422,21.1931,459600.0
2011-01-28 12:00:00,29.15,29.17,29.02,29.15,436700.0,21.1931,21.2076,21.0986,21.1931,436700.0
2011-01-28 12:10:00,29.14,29.27,29.13,29.22,194200.0,21.1858,21.2803,21.1785,21.244,194200.0
2011-01-28 12:20:00,29.22,29.24,29.17,29.21,227800.0,21.244,21.2585,21.2076,21.2367,227800.0
2011-01-28 12:30:00,29.21,29.21,29.08,29.12,400400.0,21.2367,21.2367,21.1422,21.1713,400400.0
2011-01-28 12:40:00,29.12,29.14,29.05,29.08,346200.0,21.1713,21.1858,21.1204,21.1422,346200.0
2011-01-28 12:50:00,29.08,29.09,28.98,29.02,299000.0,21.1422,21.1494,21.0695,21.0986,299000.0
2011-01-28 13:00:00,29.02,29.04,29.0,29.0,265500.0,21.0986,21.1131,21.084,21.084,265500.0
2011-01-28 13:10:00,29.0,29.08,29.0,29.04,175600.0,21.084,21.1422,21.084,21.1131,175600.0
2011-01-28 13:20:00,29.05,29.06,28.96,28.97,435500.0,21.1204,21.1276,21.0549,21.0622,435500.0
2011-01-28 13:30:00,28.98,29.05,28.96,29.0,173200.0,21.0695,21.1204,21.0549,21.084,173200.0
2011-01-28 13:40:00,29.0,29.07,28.97,29.06,235200.0,21.084,21.1349,21.0622,21.1276,235200.0
2011-01-28 13:50:00,29.06,29.2,29.05,29.19,179100.0,21.1276,21.2294,21.1204,21.2222,179100.0
2011-01-28 14:00:00,29.19,29.21,29.06,29.08,283700.0,21.2222,21.2367,21.1276,21.1422,283700.0
2011-01-28 14:10:00,29.07,29.18,29.06,29.16,480800.0,21.1349,21.2149,21.1276,21.2003,480800.0
2011-01-28 14:20:00,29.17,29.2,29.13,29.19,265700.0,21.2076,21.2294,21.1785,21.2222,265700.0
2011-01-28 14:30:00,29.18,29.2,29.09,29.1,357800.0,21.2149,21.2294,21.1494,21.1567,357800.0
2011-01-28 14:40:00,29.1,29.19,29.09,29.15,222100.0,21.1567,21.2222,21.1494,21.1931,222100.0
2011-01-28 14:50:00,29.15,29.16,29.01,29.1,342400.0,21.1931,21.2003,21.0913,21.1567,342400.0
2011-01-28 15:00:00,29.1,29.14,29.04,29.08,298300.0,21.1567,21.1858,21.1131,21.1422,298300.0
2011-01-28 15:10:00,29.07,29.15,29.02,29.1,347800.0,21.1349,21.1931,21.0986,21.1567,347800.0
2011-01-28 15:20:00,29.1,29.15,29.07,29.09,465500.0,21.1567,21.1931,21.1349,21.1494,465500.0
2011-01-28 15:30:00,29.1,29.14,29.05,29.11,439700.0,21.1567,21.1858,21.1204,21.164,439700.0
2011-01-28 15:40:00,29.12,29.12,29.02,29.03,838200.0,21.1713,21.1713,21.0986,21.1058,838200.0
2011-01-28 15:50:00,29.02,29.09,29.0,29.04,1180500.0,21.0986,21.1494,21.084,21.1131,1180500.0
2011-01-31 09:30:00,29.0,29.13,28.98,29.12,430100.0,21.084,21.1785,21.0695,21.1713,430100.0
2011-01-31 09:40:00,29.12,29.19,28.99,28.99,436800.0,21.1713,21.2222,21.0767,21.0767,436800.0
2011-01-31 09:50:00,29.0,29.0,28.82,28.84,451600.0,21.084,21.084,20.9531,20.9677,451600.0
2011-01-31 10:00:00,28.83,28.98,28.81,28.9,263800.0,20.9604,21.0695,20.9459,21.0113,263800.0
2011-01-31 10:10:00,28.9,28.95,28.75,28.78,355700.0,21.0113,21.0477,20.9023,20.9241,355700.0
2011-01-31 10:20:00,28.78,28.87,28.76,28.83,338800.0,20.9241,20.9895,20.9095,20.9604,338800.0
2011-01-31 10:30:00,28.84,28.93,28.84,28.93,330000.0,20.9677,21.0331,20.9677,21.0331,330000.0
2011-01-31 10:40:00,28.93,28.98,28.88,28.94,226800.0,21.0331,21.0695,20.9968,21.0404,226800.0
2011-01-31 10:50:00,28.93,29.01,28.93,28.99,196300.0,21.0331,21.0913,21.0331,21.0767,196300.0
2011-01-31 11:00:00,28.98,29.02,28.95,29.01,204100.0,21.0695,21.0986,21.0477,21.0913,204100.0
2011-01-31 11:10:00,29.01,29.09,29.01,29.04,295300.0,21.0913,21.1494,21.0913,21.1131,295300.0
2011-01-31 11:20:00,29.04,29.18,29.04,29.14,269700.0,21.1131,21.2149,21.1131,21.1858,269700.0
2011-01-31 11:30:00,29.14,29.15,29.1,29.12,220500.0,21.1858,21.1931,21.1567,21.1713,220500.0
2011-01-31 11:40:00,29.11,29.17,29.1,29.14,96800.0,21.164,21.2076,21.1567,21.1858,96800.0
2011-01-31 11:50:00,29.13,29.16,29.08,29.14,191100.0,21.1785,21.2003,21.1422,21.1858,191100.0
2011-01-31 12:00:00,29.13,29.27,29.12,29.27,358300.0,21.1785,21.2803,21.1713,21.2803,358300.0
2011-01-31 12:10:00,29.27,29.31,29.27,29.28,172500.0,21.2803,21.3094,21.2803,21.2876,172500.0
2011-01-31 12:20:00,29.28,29.35,29.28,29.33,226900.0,21.2876,21.3385,21.2876,21.3239,226900.0
2011-01-31 12:30:00,29.33,29.34,29.21,29.21,153500.0,21.3239,21.3312,21.2367,21.2367,153500.0
2011-01-31 12:40:00,29.21,29.21,29.13,29.16,176400.0,21.2367,21.2367,21.1785,21.2003,176400.0
2011-01-31 12:50:00,29.17,29.21,29.14,29.17,171200.0,21.2076,21.2367,21.1858,21.2076,171200.0
2011-01-31 13:00:00,29.17,29.25,29.16,29.23,366500.0,21.2076,21.2658,21.2003,21.2512,366500.0
2011-01-31 13:10:00,29.23,29.26,29.19,29.24,165900.0,21.2512,21.273,21.2222,21.2585,165900.0
2011-01-31 13:20:00,29.24,29.26,29.19,29.2,153000.0,21.2585,21.273,21.2222,21.2294,153000.0
2011-01-31 13:30:00,29.19,29.23,29.16,29.17,136000.0,21.2222,21.2512,21.2003,21.2076,136000.0
2011-01-31 13:40:00,29.16,29.19,29.15,29.17,152200.0,21.2003,21.2222,21.1931,21.2076,152200.0
2011-01-31 13:50:00,29.17,29.2,29.16,29.2,94100.0,21.2076,21.2294,21.2003,21.2294,94100.0
2011-01-31 14:00:00,29.2,29.25,29.16,29.16,233200.0,21.2294,21.2658,21.2003,21.2003,233200.0
2011-01-31 14:10:00,29.16,29.17,29.1,29.15,260700.0,21.2003,21.2076,21.1567,21.1931,260700.0
2011-01-31 14:20:00,29.15,29.19,29.13,29.13,165100.0,21.1931,21.2222,21.1785,21.1785,165100.0
2011-01-31 14:30:00,29.14,29.25,28.97,29.25,1107400.0,21.1858,21.2658,21.0622,21.2658,1107400.0
2011-01-31 14:40:00,29.26,29.3,29.16,29.18,399000.0,21.273,21.3021,21.2003,21.2149,399000.0
2011-01-31 14:50:00,29.17,29.31,29.17,29.29,285000.0,21.2076,21.3094,21.2076,21.2949,285000.0
2011-01-31 15:00:00,29.29,29.37,29.28,29.29,355000.0,21.2949,21.353,21.2876,21.2949,355000.0
2011-01-31 15:10:00,29.3,29.43,29.3,29.36,358000.0,21.3021,21.3966,21.3021,21.3457,358000.0
2011-01-31 15:20:00,29.37,29.37,29.3,29.32,332600.0,21.353,21.353,21.3021,21.3167,332600.0
2011-01-31 15:30:00,29.33,29.41,29.31,29.41,340500.0,21.3239,21.3821,21.3094,21.3821,340500.0
2011-01-31 15:40:00,29.41,29.46,29.4,29.41,513000.0,21.3821,21.4185,21.3748,21.3821,513000.0
2011-01-31 15:50:00,29.41,29.44,29.37,29.39,835200.0,21.3821,21.4039,21.353,21.3676,835200.0
2011-02-01 09:30:00,29.54,29.63,29.47,29.58,465300.0,21.4766,21.542,21.4257,21.5057,465300.0
2011-02-01 09:40:00,29.57,29.64,29.5,29.63,308400.0,21.4984,21.5493,21.4475,21.542,308400.0
2011-02-01 09:50:00,29.62,29.84,29.62,29.79,339800.0,21.5348,21.6947,21.5348,21.6584,339800.0
2011-02-01 10:00:00,29.8,29.83,29.75,29.81,456000.0,21.6656,21.6875,21.6293,21.6729,456000.0
2011-02-01 10:10:00,29.81,29.84,29.68,29.69,322600.0,21.6729,21.6947,21.5784,21.5857,322600.0
2011-02-01 10:20:00,29.7,29.75,29.7,29.73,216900.0,21.5929,21.6293,21.5929,21.6147,216900.0
2011-02-01 10:30:00,29.73,29.76,29.66,29.72,239900.0,21.6147,21.6366,21.5639,21.6075,239900.0
2011-02-01 10:40:00,29.71,29.76,29.67,29.75,230700.0,21.6002,21.6366,21.5711,21.6293,230700.0
2011-02-01 10:50:00,29.75,29.84,29.74,29.77,298000.0,21.6293,21.6947,21.622,21.6438,298000.0
2011-02-01 11:00:00,29.77,29.79,29.76,29.77,208500.0,21.6438,21.6584,21.6366,21.6438,208500.0
2011-02-01 11:10:00,29.78,29.8,29.74,29.8,235100.0,21.6511,21.6656,21.622,21.6656,235100.0
2011-02-01 11:20:00,29.79,29.8,29.76,29.78,222200.0,21.6584,21.6656,21.6366,21.6511,222200.0
2011-02-01 11:30:00,29.78,29.88,29.77,29.87,302100.0,21.6511,21.7238,21.6438,21.7165,302100.0
2011-02-01 11:40:00,29.87,29.92,29.85,29.86,168300.0,21.7165,21.7529,21.702,21.7093,168300.0
2011-02-01 11:50:00,29.87,29.9,29.77,29.77,289300.0,21.7165,21.7383,21.6438,21.6438,289300.0
2011-02-01 12:00:00,29.77,29.8,29.69,29.7,198100.0,21.6438,21.6656,21.5857,21.5929,198100.0
2011-02-01 12:10:00,29.71,29.76,29.7,29.75,136200.0,21.6002,21.6366,21.5929,21.6293,136200.0
2011-02-01 12:20:00,29.75,29.78,29.73,29.76,163400.0,21.6293,21.6511,21.6147,21.6366,163400.0
2011-02-01 12:30:00,29.76,29.85,29.75,29.83,273500.0,21.6366,21.702,21.6293,21.6875,273500.0
2011-02-01 12:40:00,29.84,29.91,29.83,29.9,287800.0,21.6947,21.7456,21.6875,21.7383,287800.0
2011-02-01 12:50:00,29.9,30.0,29.9,30.0,440200.0,21.7383,21.811,21.7383,21.811,440200.0
2011-02-01 13:00:00,30.0,30.07,29.92,29.93,630100.0,21.811,21.8619,21.7529,21.7602,630100.0
2011-02-01 13:10:00,29.93,29.95,29.86,29.89,229500.0,21.7602,21.7747,21.7093,21.7311,229500.0
2011-02-01 13:20:00,29.88,29.93,29.85,29.86,323000.0,21.7238,21.7602,21.702,21.7093,323000.0
2011-02-01 13:30:00,29.87,29.9,29.86,29.87,170500.0,21.7165,21.7383,21.7093,21.7165,170500.0
2011-02-01 13:40:00,29.87,29.9,29.82,29.9,162000.0,21.7165,21.7383,21.6802,21.7383,162000.0
2011-02-01 13:50:00,29.9,29.9,29.82,29.84,205500.0,21.7383,21.7383,21.6802,21.6947,205500.0
2011-02-01 14:00:00,29.84,29.89,29.83,29.88,169200.0,21.6947,21.7311,21.6875,21.7238,169200.0
2011-02-01 14:10:00,29.87,29.9,29.85,29.86,159600.0,21.7165,21.7383,21.702,21.7093,159600.0
2011-02-01 14:20:00,29.85,29.9,29.84,29.88,157200.0,21.702,21.7383,21.6947,21.7238,157200.0
2011-02-01 14:30:00,29.87,29.88,29.83,29.84,167200.0,21.7165,21.7238,21.6875,21.6947,167200.0
2011-02-01 14:40:00,29.83,29.91,29.83,29.85,190000.0,21.6875,21.7456,21.6875,21.702,190000.0
2011-02-01 14:50:00,29.86,29.92,29.79,29.92,391100.0,21.7093,21.7529,21.6584,21.7529,391100.0
2011-02-01 15:00:00,29.92,29.94,29.87,29.89,204000.0,21.7529,21.7674,21.7165,21.7311,204000.0
2011-02-01 15:10:00,29.9,29.9,29.85,29.89,136900.0,21.7383,21.7383,21.702,21.7311,136900.0
2011-02-01 15:20:00,29.88,29.91,29.86,29.87,181700.0,21.7238,21.7456,21.7093,21.7165,181700.0
2011-02-01 15:30:00,29.87,29.92,29.85,29.87,314700.0,21.7165,21.7529,21.702,21.7165,314700.0
2011-02-01 15:40:00,29.87,29.94,29.86,29.92,474300.0,21.7165,21.7674,21.7093,21.7529,474300.0
2011-02-01 15:50:00,29.92,29.92,29.86,29.91,727400.0,21.7529,21.7529,21.7093,21.7456,727400.0
2011-02-02 09:30:00,29.8,29.9,29.68,29.79,417000.0,21.6656,21.7383,21.5784,21.6584,417000.0
2011-02-02 09:40:00,29.79,29.82,29.63,29.69,246200.0,21.6584,21.6802,21.542,21.5857,246200.0
2011-02-02 09:50:00,29.7,29.92,29.7,29.81,316900.0,21.5929,21.7529,21.5929,21.6729,316900.0
2011-02-02 10:00:00,29.82,29.82,29.62,29.63,256900.0,21.6802,21.6802,21.5348,21.542,256900.0
2011-02-02 10:10:00,29.64,29.71,29.63,29.69,170100.0,21.5493,21.6002,21.542,21.5857,170100.0
2011-02-02 10:20:00,29.69,29.71,29.61,29.65,261300.0,21.5857,21.6002,21.5275,21.5566,261300.0
2011-02-02 10:30:00,29.65,29.73,29.61,29.61,303400.0,21.5566,21.6147,21.5275,21.5275,303400.0
2011-02-02 10:40:00,29.61,29.65,29.58,29.64,232400.0,21.5275,21.5566,21.5057,21.5493,232400.0
2011-02-02 10:50:00,29.64,29.69,29.64,29.65,159500.0,21.5493,21.5857,21.5493,21.5566,159500.0
2011-02-02 11:00:00,29.65,29.67,29.59,29.66,184900.0,21.5566,21.5711,21.513,21.5639,184900.0
2011-02-02 11:10:00,29.66,29.67,29.59,29.6,169800.0,21.5639,21.5711,21.513,21.5202,169800.0
2011-02-02 11:20:00,29.59,29.68,29.59,29.66,124500.0,21.513,21.5784,21.513,21.5639,124500.0
2011-02-02 11:30:00,29.67,29.7,29.65,29.66,140500.0,21.5711,21.5929,21.5566,21.5639,140500.0
2011-02-02 11:40:00,29.66,29.75,29.66,29.75,147800.0,21.5639,21.6293,21.5639,21.6293,147800.0
2011-02-02 11:50:00,29.74,29.76,29.7,29.76,148400.0,21.622,21.6366,21.5929,21.6366,148400.0
2011-02-02 12:00:00,29.76,29.76,29.68,29.71,146300.0,21.6366,21.6366,21.5784,21.6002,146300.0
2011-02-02 12:10:00,29.71,29.85,29.71,29.83,230300.0,21.6002,21.702,21.6002,21.6875,230300.0
2011-02-02 12:20:00,29.83,29.83,29.78,29.82,150600.0,21.6875,21.6875,21.6511,21.6802,150600.0
2011-02-02 12:30:00,29.83,29.92,29.82,29.92,299200.0,21.6875,21.7529,21.6802,21.7529,299200.0
2011-02-02 12:40:00,29.92,30.0,29.92,30.0,501300.0,21.7529,21.811,21.7529,21.811,501300.0
2011-02-02 12:50:00,29.99,30.01,29.93,29.97,389600.0,21.8038,21.8183,21.7602,21.7892,389600.0
2011-02-02 13:00:00,29.96,29.97,29.86,29.86,183600.0,21.782,21.7892,21.7093,21.7093,183600.0
2011-02-02 13:10:00,29.87,29.9,29.79,29.81,187100.0,21.7165,21.7383,21.6584,21.6729,187100.0
2011-02-02 13:20:00,29.8,29.9,29.8,29.84,184600.0,21.6656,21.7383,21.6656,21.6947,184600.0
2011-02-02 13:30:00,29.84,29.89,29.83,29.83,173300.0,21.6947,21.7311,21.6875,21.6875,173300.0
2011-02-02 13:40:00,29.82,29.83,29.73,29.75,266400.0,21.6802,21.6875,21.6147,21.6293,266400.0
2011-02-02 13:50:00,29.76,29.89,29.75,29.86,252800.0,21.6366,21.7311,21.6293,21.7093,252800.0
2011-02-02 14:00:00,29.86,29.86,29.77,29.78,94300.0,21.7093,21.7093,21.6438,21.6511,94300.0
2011-02-02 14:10:00,29.78,29.79,29.75,29.77,162400.0,21.6511,21.6584,21.6293,21.6438,162400.0
2011-02-02 14:20:00,29.76,29.76,29.72,29.75,154100.0,21.6366,21.6366,21.6075,21.6293,154100.0
2011-02-02 14:30:00,29.75,29.75,29.71,29.73,152900.0,21.6293,21.6293,21.6002,21.6147,152900.0
2011-02-02 14:40:00,29.73,29.75,29.72,29.75,76400.0,21.6147,21.6293,21.6075,21.6293,76400.0
2011-02-02 14:50:00,29.74,29.84,29.74,29.78,194600.0,21.622,21.6947,21.622,21.6511,194600.0
2011-02-02 15:00:00,29.78,29.84,29.77,29.79,88800.0,21.6511,21.6947,21.6438,21.6584,88800.0
2011-02-02 15:10:00,29.79,29.82,29.76,29.78,144500.0,21.6584,21.6802,21.6366,21.6511,144500.0
2011-02-02 15:20:00,29.78,29.82,29.7,29.7,205700.0,21.6511,21.6802,21.5929,21.5929,205700.0
2011-02-02 15:30:00,29.7,29.71,29.58,29.62,317200.0,21.5929,21.6002,21.5057,21.5348,317200.0
2011-02-02 15:40:00,29.61,29.69,29.61,29.68,194600.0,21.5275,21.5857,21.5275,21.5784,194600.0
2011-02-02 15:50:00,29.69,29.71,29.65,29.67,572600.0,21.5857,21.6002,21.5566,21.5711,572600.0
2011-02-03 09:30:00,29.67,29.79,29.61,29.7,266900.0,21.5711,21.6584,21.5275,21.5929,266900.0
2011-02-03 09:40:00,29.7,29.7,29.43,29.51,273600.0,21.5929,21.5929,21.3966,21.4548,273600.0
2011-02-03 09:50:00,29.51,29.52,29.3,29.41,244900.0,21.4548,21.4621,21.3021,21.3821,244900.0
2011-02-03 10:00:00,29.41,29.47,29.18,29.22,288900.0,21.3821,21.4257,21.2149,21.244,288900.0
2011-02-03 10:10:00,29.21,29.22,29.1,29.15,300500.0,21.2367,21.244,21.1567,21.1931,300500.0
2011-02-03 10:20:00,29.16,29.31,29.15,29.31,247800.0,21.2003,21.3094,21.1931,21.3094,247800.0
2011-02-03 10:30:00,29.31,29.38,29.24,29.37,251600.0,21.3094,21.3603,21.2585,21.353,251600.0
2011-02-03 10:40:00,29.37,29.37,29.28,29.29,256700.0,21.353,21.353,21.2876,21.2949,256700.0
2011-02-03 10:50:00,29.29,29.32,29.27,29.31,159900.0,21.2949,21.3167,21.2803,21.3094,159900.0
2011-02-03 11:00:00,29.31,29.31,29.22,29.24,127600.0,21.3094,21.3094,21.244,21.2585,127600.0
2011-02-03 11:10:00,29.25,29.34,29.24,29.32,154400.0,21.2658,21.3312,21.2585,21.3167,154400.0
2011-02-03 11:20:00,29.31,29.39,29.31,29.37,163200.0,21.3094,21.3676,21.3094,21.353,163200.0
2011-02-03 11:30:00,29.37,29.45,29.36,29.44,208700.0,21.353,21.4112,21.3457,21.4039,208700.0
2011-02-03 11:40:00,29.44,29.5,29.4,29.46,255400.0,21.4039,21.4475,21.3748,21.4185,255400.0
2011-02-03 11:50:00,29.46,29.54,29.46,29.52,562200.0,21.4185,21.4766,21.4185,21.4621,562200.0
2011-02-03 12:00:00,29.52,29.56,29.49,29.51,191800.0,21.4621,21.4912,21.4403,21.4548,191800.0
2011-02-03 12:10:00,29.51,29.61,29.51,29.6,94800.0,21.4548,21.5275,21.4548,21.5202,94800.0
2011-02-03 12:20:00,29.6,29.61,29.58,29.61,86600.0,21.5202,21.5275,21.5057,21.5275,86600.0
2011-02-03 12:30:00,29.61,29.64,29.59,29.6,147300.0,21.5275,21.5493,21.513,21.5202,147300.0
2011-02-03 12:40:00,29.6,29.62,29.5,29.5,209700.0,21.5202,21.5348,21.4475,21.4475,209700.0
2011-02-03 12:50:00,29.51,29.57,29.51,29.55,130400.0,21.4548,21.4984,21.4548,21.4839,130400.0
2011-02-03 13:00:00,29.55,29.55,29.48,29.52,152600.0,21.4839,21.4839,21.433,21.4621,152600.0
2011-02-03 13:10:00,29.52,29.52,29.47,29.5,96500.0,21.4621,21.4621,21.4257,21.4475,96500.0
2011-02-03 13:20:00,29.49,29.52,29.48,29.51,79100.0,21.4403,21.4621,21.433,21.4548,79100.0
2011-02-03 13:30:00,29.5,29.51,29.47,29.5,145600.0,21.4475,21.4548,21.4257,21.4475,145600.0
2011-02-03 13:40:00,29.49,29.5,29.43,29.45,172600.0,21.4403,21.4475,21.3966,21.4112,172600.0
2011-02-03 13:50:00,29.46,29.49,29.44,29.49,84200.0,21.4185,21.4403,21.4039,21.4403,84200.0
2011-02-03 14:00:00,29.48,29.53,29.47,29.52,149600.0,21.433,21.4693,21.4257,21.4621,149600.0
2011-02-03 14:10:00,29.52,29.55,29.47,29.53,109400.0,21.4621,21.4839,21.4257,21.4693,109400.0
2011-02-03 14:20:00,29.53,29.54,29.49,29.52,105900.0,21.4693,21.4766,21.4403,21.4621,105900.0
2011-02-03 14:30:00,29.52,29.55,29.49,29.51,74100.0,21.4621,21.4839,21.4403,21.4548,74100.0
2011-02-03 14:40:00,29.51,29.53,29.49,29.52,63200.0,21.4548,21.4693,21.4403,21.4621,63200.0
2011-02-03 14:50:00,29.53,29.65,29.53,29.61,219600.0,21.4693,21.5566,21.4693,21.5275,219600.0
2011-02-03 15:00:00,29.61,29.73,29.6,29.73,211200.0,21.5275,21.6147,21.5202,21.6147,211200.0
2011-02-03 15:10:00,29.73,29.78,29.72,29.74,343600.0,21.6147,21.6511,21.6075,21.622,343600.0
2011-02-03 15:20:00,29.75,29.78,29.73,29.75,110000.0,21.6293,21.6511,21.6147,21.6293,110000.0
2011-02-03 15:30:00,29.76,29.83,29.75,29.82,301200.0,21.6366,21.6875,21.6293,21.6802,301200.0
2011-02-03 15:40:00,29.81,29.87,29.8,29.82,345800.0,21.6729,21.7165,21.6656,21.6802,345800.0
2011-02-03 15:50:00,29.81,29.85,29.78,29.8,528400.0,21.6729,21.702,21.6511,21.6656,528400.0
2011-02-04 09:30:00,29.75,29.85,29.56,29.61,567200.0,21.6293,21.702,21.4912,21.5275,567200.0
2011-02-04 09:40:00,29.61,29.66,29.52,29.6,511900.0,21.5275,21.5639,21.4621,21.5202,511900.0
2011-02-04 09:50:00,29.6,29.74,29.58,29.73,282900.0,21.5202,21.622,21.5057,21.6147,282900.0
2011-02-04 10:00:00,29.72,29.8,29.67,29.69,229100.0,21.6075,21.6656,21.5711,21.5857,229100.0
2011-02-04 10:10:00,29.69,29.7,29.55,29.68,316000.0,21.5857,21.5929,21.4839,21.5784,316000.0
2011-02-04 10:20:00,29.67,29.75,29.65,29.71,274300.0,21.5711,21.6293,21.5566,21.6002,274300.0
2011-02-04 10:30:00,29.71,29.73,29.65,29.67,235400.0,21.6002,21.6147,21.5566,21.5711,235400.0
2011-02-04 10:40:00,29.67,29.67,29.59,29.64,317500.0,21.5711,21.5711,21.513,21.5493,317500.0
2011-02-04 10:50:00,29.65,29.7,29.58,29.65,305900.0,21.5566,21.5929,21.5057,21.5566,305900.0
2011-02-04 11:00:00,29.64,29.69,29.59,29.65,275800.0,21.5493,21.5857,21.513,21.5566,275800.0
2011-02-04 11:10:00,29.66,29.66,29.59,29.64,208500.0,21.5639,21.5639,21.513,21.5493,208500.0
2011-02-04 11:20:00,29.64,29.66,29.61,29.65,203900.0,21.5493,21.5639,21.5275,21.5566,203900.0
2011-02-04 11:30:00,29.65,29.71,29.64,29.64,163000.0,21.5566,21.6002,21.5493,21.5493,163000.0
2011-02-04 11:40:00,29.64,29.66,29.59,29.65,305100.0,21.5493,21.5639,21.513,21.5566,305100.0
2011-02-04 11:50:00,29.65,29.65,29.62,29.64,111900.0,21.5566,21.5566,21.5348,21.5493,111900.0
2011-02-04 12:00:00,29.65,29.65,29.56,29.57,164900.0,21.5566,21.5566,21.4912,21.4984,164900.0
2011-02-04 12:10:00,29.58,29.58,29.5,29.58,204700.0,21.5057,21.5057,21.4475,21.5057,204700.0
2011-02-04 12:20:00,29.58,29.64,29.57,29.64,107500.0,21.5057,21.5493,21.4984,21.5493,107500.0
2011-02-04 12:30:00,29.64,29.64,29.6,29.61,142600.0,21.5493,21.5493,21.5202,21.5275,142600.0
2011-02-04 12:40:00,29.61,29.61,29.59,29.61,113900.0,21.5275,21.5275,21.513,21.5275,113900.0
2011-02-04 12:50:00,29.61,29.64,29.6,29.63,227600.0,21.5275,21.5493,21.5202,21.542,227600.0
2011-02-04 13:00:00,29.64,29.65,29.6,29.63,335800.0,21.5493,21.5566,21.5202,21.542,335800.0
2011-02-04 13:10:00,29.64,29.65,29.61,29.61,97900.0,21.5493,21.5566,21.5275,21.5275,97900.0
2011-02-04 13:20:00,29.61,29.64,29.6,29.63,86200.0,21.5275,21.5493,21.5202,21.542,86200.0
2011-02-04 13:30:00,29.62,29.67,29.61,29.67,143600.0,21.5348,21.5711,21.5275,21.5711,143600.0
2011-02-04 13:40:00,29.66,29.72,29.63,29.66,147100.0,21.5639,21.6075,21.542,21.5639,147100.0
2011-02-04 13:50:00,29.66,29.68,29.66,29.66,47000.0,21.5639,21.5784,21.5639,21.5639,47000.0
2011-02-04 14:00:00,29.67,29.68,29.66,29.66,101100.0,21.5711,21.5784,21.5639,21.5639,101100.0
2011-02-04 14:10:00,29.66,29.68,29.64,29.67,105100.0,21.5639,21.5784,21.5493,21.5711,105100.0
2011-02-04 14:20:00,29.67,29.69,29.66,29.68,186200.0,21.5711,21.5857,21.5639,21.5784,186200.0
2011-02-04 14:30:00,29.68,29.69,29.67,29.67,44500.0,21.5784,21.5857,21.5711,21.5711,44500.0
2011-02-04 14:40:00,29.67,29.68,29.64,29.65,276400.0,21.5711,21.5784,21.5493,21.5566,276400.0
2011-02-04 14:50:00,29.65,29.66,29.63,29.65,135900.0,21.5566,21.5639,21.542,21.5566,135900.0
2011-02-04 15:00:00,29.65,29.67,29.63,29.66,190500.0,21.5566,21.5711,21.542,21.5639,190500.0
2011-02-04 15:10:00,29.66,29.67,29.64,29.67,96500.0,21.5639,21.5711,21.5493,21.5711,96500.0
2011-02-04 15:20:00,29.67,29.72,29.66,29.72,186900.0,21.5711,21.6075,21.5639,21.6075,186900.0
2011-02-04 15:30:00,29.72,29.77,29.71,29.73,152500.0,21.6075,21.6438,21.6002,21.6147,152500.0
2011-02-04 15:40:00,29.73,29.83,29.73,29.82,317900.0,21.6147,21.6875,21.6147,21.6802,317900.0
2011-02-04 15:50:00,29.83,29.86,29.82,29.86,718800.0,21.6875,21.7093,21.6802,21.7093,718800.0
2011-02-07 09:30:00,29.99,30.16,29.89,30.09,609400.0,21.8038,21.9274,21.7311,21.8765,609400.0
2011-02-07 09:40:00,30.09,30.3,30.09,30.28,560500.0,21.8765,22.0292,21.8765,22.0146,560500.0
2011-02-07 09:50:00,30.29,30.32,30.23,30.3,289700.0,22.0219,22.0437,21.9783,22.0292,289700.0
2011-02-07 10:00:00,30.3,30.36,30.26,30.33,564200.0,22.0292,22.0728,22.0001,22.051,564200.0
2011-02-07 10:10:00,30.33,30.35,30.24,30.29,316200.0,22.051,22.0655,21.9855,22.0219,316200.0
2011-02-07 10:20:00,30.29,30.46,30.29,30.42,572500.0,22.0219,22.1455,22.0219,22.1164,572500.0
2011-02-07 10:30:00,30.43,30.5,30.42,30.48,443200.0,22.1237,22.1746,22.1164,22.16,443200.0
2011-02-07 10:40:00,30.48,30.49,30.41,30.46,356700.0,22.16,22.1673,22.1091,22.1455,356700.0
2011-02-07 10:50:00,30.46,30.49,30.37,30.42,254100.0,22.1455,22.1673,22.0801,22.1164,254100.0
2011-02-07 11:00:00,30.42,30.43,30.37,30.4,172400.0,22.1164,22.1237,22.0801,22.1019,172400.0
2011-02-07 11:10:00,30.41,30.45,30.41,30.43,177000.0,22.1091,22.1382,22.1091,22.1237,177000.0
2011-02-07 11:20:00,30.43,30.5,30.43,30.48,165900.0,22.1237,22.1746,22.1237,22.16,165900.0
2011-02-07 11:30:00,30.48,30.54,30.48,30.54,213300.0,22.16,22.2036,22.16,22.2036,213300.0
2011-02-07 11:40:00,30.54,30.58,30.45,30.48,188900.0,22.2036,22.2327,22.1382,22.16,188900.0
2011-02-07 11:50:00,30.48,30.48,30.37,30.38,207600.0,22.16,22.16,22.0801,22.0873,207600.0
2011-02-07 12:00:00,30.39,30.39,30.36,30.38,139100.0,22.0946,22.0946,22.0728,22.0873,139100.0
2011-02-07 12:10:00,30.39,30.4,30.34,30.36,170000.0,22.0946,22.1019,22.0582,22.0728,170000.0
2011-02-07 12:20:00,30.37,30.39,30.31,30.38,169500.0,22.0801,22.0946,22.0364,22.0873,169500.0
2011-02-07 12:30:00,30.38,30.39,30.34,30.35,225700.0,22.0873,22.0946,22.0582,22.0655,225700.0
2011-02-07 12:40:00,30.35,30.44,30.34,30.43,188600.0,22.0655,22.1309,22.0582,22.1237,188600.0
2011-02-07 12:50:00,30.43,30.53,30.43,30.51,277600.0,22.1237,22.1964,22.1237,22.1818,277600.0
2011-02-07 13:00:00,30.5,30.51,30.42,30.45,114700.0,22.1746,22.1818,22.1164,22.1382,114700.0
2011-02-07 13:10:00,30.45,30.48,30.43,30.45,77600.0,22.1382,22.16,22.1237,22.1382,77600.0
2011-02-07 13:20:00,30.44,30.49,30.42,30.49,296800.0,22.1309,22.1673,22.1164,22.1673,296800.0
2011-02-07 13:30:00,30.49,30.54,30.46,30.5,119300.0,22.1673,22.2036,22.1455,22.1746,119300.0
2011-02-07 13:40:00,30.5,30.61,30.5,30.52,228100.0,22.1746,22.2545,22.1746,22.1891,228100.0
2011-02-07 13:50:00,30.52,30.53,30.48,30.49,129000.0,22.1891,22.1964,22.16,22.1673,129000.0
2011-02-07 14:00:00,30.49,30.51,30.48,30.48,110200.0,22.1673,22.1818,22.16,22.16,110200.0
2011-02-07 14:10:00,30.48,30.49,30.41,30.43,180700.0,22.16,22.1673,22.1091,22.1237,180700.0
2011-02-07 14:20:00,30.43,30.46,30.42,30.44,123100.0,22.1237,22.1455,22.1164,22.1309,123100.0
2011-02-07 14:30:00,30.44,30.49,30.44,30.44,104500.0,22.1309,22.1673,22.1309,22.1309,104500.0
2011-02-07 14:40:00,30.45,30.54,30.44,30.48,225100.0,22.1382,22.2036,22.1309,22.16,225100.0
2011-02-07 14:50:00,30.49,30.51,30.44,30.48,201300.0,22.1673,22.1818,22.1309,22.16,201300.0
2011-02-07 15:00:00,30.48,30.5,30.41,30.48,192700.0,22.16,22.1746,22.1091,22.16,192700.0
2011-02-07 15:10:00,30.48,30.48,30.37,30.39,299700.0,22.16,22.16,22.0801,22.0946,299700.0
2011-02-07 15:20:00,30.39,30.44,30.32,30.41,264300.0,22.0946,22.1309,22.0437,22.1091,264300.0
2011-02-07 15:30:00,30.42,30.47,30.38,30.4,270400.0,22.1164,22.1528,22.0873,22.1019,270400.0
2011-02-07 15:40:00,30.4,30.48,30.39,30.44,401600.0,22.1019,22.16,22.0946,22.1309,401600.0
2011-02-07 15:50:00,30.45,30.45,30.36,30.42,637600.0,22.1382,22.1382,22.0728,22.1164,637600.0
2011-02-08 09:30:00,30.35,30.5,30.28,30.44,572900.0,22.0655,22.1746,22.0146,22.1309,572900.0
2011-02-08 09:40:00,30.44,30.55,30.39,30.49,469200.0,22.1309,22.2109,22.0946,22.1673,469200.0
2011-02-08 09:50:00,30.49,30.6,30.48,30.6,506400.0,22.1673,22.2473,22.16,22.2473,506400.0
2011-02-08 10:00:00,30.6,30.67,30.58,30.66,415400.0,22.2473,22.2982,22.2327,22.2909,415400.0
2011-02-08 10:10:00,30.65,30.75,30.61,30.73,637200.0,22.2836,22.3563,22.2545,22.3418,637200.0
2011-02-08 10:20:00,30.73,30.87,30.73,30.78,502500.0,22.3418,22.4436,22.3418,22.3781,502500.0
2011-02-08 10:30:00,30.78,30.82,30.73,30.75,312700.0,22.3781,22.4072,22.3418,22.3563,312700.0
2011-02-08 10:40:00,30.74,30.8,30.68,30.8,794900.0,22.3491,22.3927,22.3054,22.3927,794900.0
2011-02-08 10:50:00,30.81,30.81,30.67,30.74,403600.0,22.3999,22.3999,22.2982,22.3491,403600.0
2011-02-08 11:00:00,30.74,30.74,30.63,30.66,299000.0,22.3491,22.3491,22.2691,22.2909,299000.0
2011-02-08 11:10:00,30.66,30.7,30.64,30.65,259800.0,22.2909,22.32,22.2764,22.2836,259800.0
2011-02-08 11:20:00,30.65,30.68,30.58,30.6,417200.0,22.2836,22.3054,22.2327,22.2473,417200.0
2011-02-08 11:30:00,30.6,30.7,30.6,30.65,265100.0,22.2473,22.32,22.2473,22.2836,265100.0
2011-02-08 11:40:00,30.67,30.68,30.61,30.65,120300.0,22.2982,22.3054,22.2545,22.2836,120300.0
2011-02-08 11:50:00,30.65,30.7,30.62,30.68,101700.0,22.2836,22.32,22.2618,22.3054,101700.0
2011-02-08 12:00:00,30.67,30.73,30.67,30.7,112600.0,22.2982,22.3418,22.2982,22.32,112600.0
2011-02-08 12:10:00,30.7,30.71,30.66,30.68,119000.0,22.32,22.3272,22.2909,22.3054,119000.0
2011-02-08 12:20:00,30.67,30.7,30.64,30.68,66900.0,22.2982,22.32,22.2764,22.3054,66900.0
2011-02-08 12:30:00,30.67,30.78,30.67,30.74,222800.0,22.2982,22.3781,22.2982,22.3491,222800.0
2011-02-08 12:40:00,30.75,30.8,30.74,30.79,167000.0,22.3563,22.3927,22.3491,22.3854,167000.0
2011-02-08 12:50:00,30.8,30.83,30.73,30.77,164600.0,22.3927,22.4145,22.3418,22.3709,164600.0
2011-02-08 13:00:00,30.77,30.77,30.68,30.69,106200.0,22.3709,22.3709,22.3054,22.3127,106200.0
2011-02-08 13:10:00,30.7,30.76,30.69,30.76,159300.0,22.32,22.3636,22.3127,22.3636,159300.0
2011-02-08 13:20:00,30.76,30.77,30.75,30.75,88900.0,22.3636,22.3709,22.3563,22.3563,88900.0
2011-02-08 13:30:00,30.76,30.76,30.67,30.72,159800.0,22.3636,22.3636,22.2982,22.3345,159800.0
2011-02-08 13:40:00,30.71,30.72,30.68,30.7,161100.0,22.3272,22.3345,22.3054,22.32,161100.0
2011-02-08 13:50:00,30.69,30.74,30.66,30.71,282200.0,22.3127,22.3491,22.2909,22.3272,282200.0
2011-02-08 14:00:00,30.72,30.75,30.7,30.71,145500.0,22.3345,22.3563,22.32,22.3272,145500.0
2011-02-08 14:10:00,30.7,30.75,30.7,30.7,124600.0,22.32,22.3563,22.32,22.32,124600.0
2011-02-08 14:20:00,30.7,30.77,30.7,30.76,249600.0,22.32,22.3709,22.32,22.3636,249600.0
2011-02-08 14:30:00,30.76,30.8,30.74,30.75,226800.0,22.3636,22.3927,22.3491,22.3563,226800.0
2011-02-08 14:40:00,30.75,30.76,30.72,30.73,116600.0,22.3563,22.3636,22.3345,22.3418,116600.0
2011-02-08 14:50:00,30.73,30.74,30.68,30.71,191700.0,22.3418,22.3491,22.3054,22.3272,191700.0
2011-02-08 15:00:00,30.71,30.76,30.68,30.76,256500.0,22.3272,22.3636,22.3054,22.3636,256500.0
2011-02-08 15:10:00,30.76,30.76,30.71,30.71,145000.0,22.3636,22.3636,22.3272,22.3272,145000.0
2011-02-08 15:20:00,30.71,30.74,30.68,30.7,346100.0,22.3272,22.3491,22.3054,22.32,346100.0
2011-02-08 15:30:00,30.7,30.73,30.65,30.68,487900.0,22.32,22.3418,22.2836,22.3054,487900.0
2011-02-08 15:40:00,30.67,30.68,30.6,30.67,549600.0,22.2982,22.3054,22.2473,22.2982,549600.0
2011-02-08 15:50:00,30.65,30.67,30.6,30.62,1336900.0,22.2836,22.2982,22.2473,22.2618,1336900.0
2011-02-09 09:30:00,30.39,30.44,30.2,30.22,498200.0,22.0946,22.1309,21.9565,21.971,498200.0
2011-02-09 09:40:00,30.22,30.26,30.11,30.17,370800.0,21.971,22.0001,21.891,21.9346,370800.0
2011-02-09 09:50:00,30.17,30.24,30.13,30.21,197900.0,21.9346,21.9855,21.9056,21.9637,197900.0
2011-02-09 10:00:00,30.21,30.32,30.17,30.28,525800.0,21.9637,22.0437,21.9346,22.0146,525800.0
2011-02-09 10:10:00,30.28,30.31,30.2,30.21,295200.0,22.0146,22.0364,21.9565,21.9637,295200.0
2011-02-09 10:20:00,30.21,30.21,30.15,30.2,302200.0,21.9637,21.9637,21.9201,21.9565,302200.0
2011-02-09 10:30:00,30.19,30.2,30.11,30.14,419700.0,21.9492,21.9565,21.891,21.9128,419700.0
2011-02-09 10:40:00,30.13,30.2,30.11,30.18,448200.0,21.9056,21.9565,21.891,21.9419,448200.0
2011-02-09 10:50:00,30.19,30.24,30.14,30.22,310100.0,21.9492,21.9855,21.9128,21.971,310100.0
2011-02-09 11:00:00,30.22,30.3,30.21,30.27,406700.0,21.971,22.0292,21.9637,22.0073,406700.0
2011-02-09 11:10:00,30.28,30.3,30.19,30.21,693300.0,22.0146,22.0292,21.9492,21.9637,693300.0
2011-02-09 11:20:00,30.21,30.21,30.01,30.1,667400.0,21.9637,21.9637,21.8183,21.8838,667400.0
2011-02-09 11:30:00,30.1,30.22,30.09,30.19,662600.0,21.8838,21.971,21.8765,21.9492,662600.0
2011-02-09 11:40:00,30.19,30.22,30.09,30.09,310000.0,21.9492,21.971,21.8765,21.8765,310000.0
2011-02-09 11:50:00,30.09,30.12,30.05,30.05,612200.0,21.8765,21.8983,21.8474,21.8474,612200.0
2011-02-09 12:00:00,30.05,30.05,29.9,29.92,871000.0,21.8474,21.8474,21.7383,21.7529,871000.0
2011-02-09 12:10:00,29.92,29.93,29.65,29.85,1318900.0,21.7529,21.7602,21.5566,21.702,1318900.0
2011-02-09 12:20:00,29.85,30.04,29.83,30.02,617300.0,21.702,21.8401,21.6875,21.8256,617300.0
2011-02-09 12:30:00,30.02,30.04,29.95,30.03,232700.0,21.8256,21.8401,21.7747,21.8329,232700.0
2011-02-09 12:40:00,30.03,30.03,29.97,29.99,166000.0,21.8329,21.8329,21.7892,21.8038,166000.0
2011-02-09 12:50:00,30.0,30.05,30.0,30.04,160700.0,21.811,21.8474,21.811,21.8401,160700.0
2011-02-09 13:00:00,30.04,30.13,29.98,30.11,384300.0,21.8401,21.9056,21.7965,21.891,384300.0
2011-02-09 13:10:00,30.11,30.13,30.09,30.13,222600.0,21.891,21.9056,21.8765,21.9056,222600.0
2011-02-09 13:20:00,30.12,30.16,30.1,30.11,165100.0,21.8983,21.9274,21.8838,21.891,165100.0
2011-02-09 13:30:00,30.11,30.14,30.1,30.14,45200.0,21.891,21.9128,21.8838,21.9128,45200.0
2011-02-09 13:40:00,30.13,30.14,30.09,30.12,112800.0,21.9056,21.9128,21.8765,21.8983,112800.0
2011-02-09 13:50:00,30.11,30.15,30.06,30.06,169000.0,21.891,21.9201,21.8547,21.8547,169000.0
2011-02-09 14:00:00,30.06,30.07,29.98,30.01,282700.0,21.8547,21.8619,21.7965,21.8183,282700.0
2011-02-09 14:10:00,30.01,30.02,29.94,29.94,213500.0,21.8183,21.8256,21.7674,21.7674,213500.0
2011-02-09 14:20:00,29.94,29.99,29.89,29.93,322800.0,21.7674,21.8038,21.7311,21.7602,322800.0
2011-02-09 14:30:00,29.93,29.98,29.87,29.88,198200.0,21.7602,21.7965,21.7165,21.7238,198200.0
2011-02-09 14:40:00,29.87,29.91,29.77,29.83,350100.0,21.7165,21.7456,21.6438,21.6875,350100.0
2011-02-09 14:50:00,29.83,29.84,29.74,29.74,349400.0,21.6875,21.6947,21.622,21.622,349400.0
2011-02-09 15:00:00,29.74,29.84,29.73,29.77,317800.0,21.622,21.6947,21.6147,21.6438,317800.0
2011-02-09 15:10:00,29.77,29.89,29.77,29.89,385100.0,21.6438,21.7311,21.6438,21.7311,385100.0
2011-02-09 15:20:00,29.89,29.95,29.88,29.94,200500.0,21.7311,21.7747,21.7238,21.7674,200500.0
2011-02-09 15:30:00,29.95,30.01,29.91,29.98,371300.0,21.7747,21.8183,21.7456,21.7965,371300.0
2011-02-09 15:40:00,29.98,30.09,29.97,30.02,517900.0,21.7965,21.8765,21.7892,21.8256,517900.0
2011-02-09 15:50:00,30.02,30.13,29.99,30.09,836700.0,21.8256,21.9056,21.8038,21.8765,836700.0
2011-02-10 09:30:00,29.92,29.98,29.76,29.98,391700.0,21.7529,21.7965,21.6366,21.7965,391700.0
2011-02-10 09:40:00,29.97,30.01,29.73,29.74,338400.0,21.7892,21.8183,21.6147,21.622,338400.0
2011-02-10 09:50:00,29.74,29.94,29.74,29.91,258700.0,21.622,21.7674,21.622,21.7456,258700.0
2011-02-10 10:00:00,29.91,30.07,29.84,30.05,406900.0,21.7456,21.8619,21.6947,21.8474,406900.0
2011-02-10 10:10:00,30.05,30.19,30.02,30.18,317400.0,21.8474,21.9492,21.8256,21.9419,317400.0
2011-02-10 10:20:00,30.17,30.2,30.09,30.14,230600.0,21.9346,21.9565,21.8765,21.9128,230600.0
2011-02-10 10:30:00,30.15,30.2,30.08,30.15,286800.0,21.9201,21.9565,21.8692,21.9201,286800.0
2011-02-10 10:40:00,30.15,30.15,30.02,30.03,211600.0,21.9201,21.9201,21.8256,21.8329,211600.0
2011-02-10 10:50:00,30.02,30.02,29.89,29.91,274600.0,21.8256,21.8256,21.7311,21.7456,274600.0
2011-02-10 11:00:00,29.91,29.96,29.88,29.91,201300.0,21.7456,21.782,21.7238,21.7456,201300.0
2011-02-10 11:10:00,29.92,29.94,29.85,29.88,134900.0,21.7529,21.7674,21.702,21.7238,134900.0
2011-02-10 11:20:00,29.88,29.95,29.88,29.95,137200.0,21.7238,21.7747,21.7238,21.7747,137200.0
2011-02-10 11:30:00,29.94,29.99,29.93,29.93,161600.0,21.7674,21.8038,21.7602,21.7602,161600.0
2011-02-10 11:40:00,29.94,29.94,29.82,29.86,188800.0,21.7674,21.7674,21.6802,21.7093,188800.0
2011-02-10 11:50:00,29.87,29.91,29.81,29.87,145700.0,21.7165,21.7456,21.6729,21.7165,145700.0
2011-02-10 12:00:00,29.86,29.89,29.8,29.82,138000.0,21.7093,21.7311,21.6656,21.6802,138000.0
2011-02-10 12:10:00,29.81,29.81,29.7,29.7,314900.0,21.6729,21.6729,21.5929,21.5929,314900.0
2011-02-10 12:20:00,29.7,29.82,29.7,29.82,224600.0,21.5929,21.6802,21.5929,21.6802,224600.0
2011-02-10 12:30:00,29.82,29.84,29.79,29.8,248400.0,21.6802,21.6947,21.6584,21.6656,248400.0
2011-02-10 12:40:00,29.8,29.82,29.79,29.79,343600.0,21.6656,21.6802,21.6584,21.6584,343600.0
2011-02-10 12:50:00,29.79,29.8,29.66,29.68,448400.0,21.6584,21.6656,21.5639,21.5784,448400.0
2011-02-10 13:00:00,29.68,29.7,29.67,29.68,334100.0,21.5784,21.5929,21.5711,21.5784,334100.0
2011-02-10 13:10:00,29.69,29.71,29.68,29.71,363300.0,21.5857,21.6002,21.5784,21.6002,363300.0
2011-02-10 13:20:00,29.71,29.72,29.66,29.66,168300.0,21.6002,21.6075,21.5639,21.5639,168300.0
2011-02-10 13:30:00,29.67,29.69,29.63,29.66,160800.0,21.5711,21.5857,21.542,21.5639,160800.0
2011-02-10 13:40:00,29.66,29.67,29.63,29.65,193600.0,21.5639,21.5711,21.542,21.5566,193600.0
2011-02-10 13:50:00,29.64,29.69,29.64,29.68,176000.0,21.5493,21.5857,21.5493,21.5784,176000.0
2011-02-10 14:00:00,29.68,29.75,29.67,29.74,293400.0,21.5784,21.6293,21.5711,21.622,293400.0
2011-02-10 14:10:00,29.74,29.77,29.74,29.75,205700.0,21.622,21.6438,21.622,21.6293,205700.0
2011-02-10 14:20:00,29.74,29.82,29.72,29.76,323000.0,21.622,21.6802,21.6075,21.6366,323000.0
2011-02-10 14:30:00,29.76,29.76,29.66,29.68,390900.0,21.6366,21.6366,21.5639,21.5784,390900.0
2011-02-10 14:40:00,29.69,29.76,29.69,29.76,121700.0,21.5857,21.6366,21.5857,21.6366,121700.0
2011-02-10 14:50:00,29.76,29.76,29.67,29.67,186100.0,21.6366,21.6366,21.5711,21.5711,186100.0
2011-02-10 15:00:00,29.67,29.68,29.6,29.6,379200.0,21.5711,21.5784,21.5202,21.5202,379200.0
2011-02-10 15:10:00,29.61,29.61,29.53,29.54,492900.0,21.5275,21.5275,21.4693,21.4766,492900.0
2011-02-10 15:20:00,29.54,29.66,29.5,29.66,447100.0,21.4766,21.5639,21.4475,21.5639,447100.0
2011-02-10 15:30:00,29.65,29.74,29.65,29.73,366400.0,21.5566,21.622,21.5566,21.6147,366400.0
2011-02-10 15:40:00,29.73,29.85,29.7,29.81,741100.0,21.6147,21.702,21.5929,21.6729,741100.0
2011-02-10 15:50:00,29.81,29.82,29.63,29.73,1283200.0,21.6729,21.6802,21.542,21.6147,1283200.0
2011-02-11 09:30:00,29.64,29.83,29.54,29.66,374600.0,21.5493,21.6875,21.4766,21.5639,374600.0
2011-02-11 09:40:00,29.66,29.75,29.63,29.75,299400.0,21.5639,21.6293,21.542,21.6293,299400.0
2011-02-11 09:50:00,29.74,29.81,29.71,29.77,276200.0,21.622,21.6729,21.6002,21.6438,276200.0
2011-02-11 10:00:00,29.78,29.82,29.75,29.81,275000.0,21.6511,21.6802,21.6293,21.6729,275000.0
2011-02-11 10:10:00,29.81,29.83,29.72,29.8,307200.0,21.6729,21.6875,21.6075,21.6656,307200.0
2011-02-11 10:20:00,29.8,29.95,29.8,29.94,182100.0,21.6656,21.7747,21.6656,21.7674,182100.0
2011-02-11 10:30:00,29.94,30.02,29.88,29.94,298400.0,21.7674,21.8256,21.7238,21.7674,298400.0
2011-02-11 10:40:00,29.95,29.98,29.84,29.98,201700.0,21.7747,21.7965,21.6947,21.7965,201700.0
2011-02-11 10:50:00,29.98,30.06,29.93,30.01,309700.0,21.7965,21.8547,21.7602,21.8183,309700.0
2011-02-11 11:00:00,30.01,30.13,29.95,30.01,530100.0,21.8183,21.9056,21.7747,21.8183,530100.0
2011-02-11 11:10:00,30.0,30.01,29.9,29.94,437200.0,21.811,21.8183,21.7383,21.7674,437200.0
2011-02-11 11:20:00,29.94,29.95,29.84,29.86,499900.0,21.7674,21.7747,21.6947,21.7093,499900.0
2011-02-11 11:30:00,29.86,29.93,29.8,29.88,276200.0,21.7093,21.7602,21.6656,21.7238,276200.0
2011-02-11 11:40:00,29.88,29.96,29.86,29.92,174300.0,21.7238,21.782,21.7093,21.7529,174300.0
2011-02-11 11:50:00,29.91,30.0,29.91,30.0,211500.0,21.7456,21.811,21.7456,21.811,211500.0
2011-02-11 12:00:00,30.0,30.02,29.93,29.93,151100.0,21.811,21.8256,21.7602,21.7602,151100.0
2011-02-11 12:10:00,29.94,29.95,29.77,29.78,260200.0,21.7674,21.7747,21.6438,21.6511,260200.0
2011-02-11 12:20:00,29.79,29.9,29.78,29.87,199700.0,21.6584,21.7383,21.6511,21.7165,199700.0
2011-02-11 12:30:00,29.86,29.96,29.86,29.93,134700.0,21.7093,21.782,21.7093,21.7602,134700.0
2011-02-11 12:40:00,29.93,29.99,29.92,29.96,128700.0,21.7602,21.8038,21.7529,21.782,128700.0
2011-02-11 12:50:00,29.96,29.99,29.93,29.94,111200.0,21.782,21.8038,21.7602,21.7674,111200.0
2011-02-11 13:00:00,29.94,30.0,29.93,30.0,99900.0,21.7674,21.811,21.7602,21.811,99900.0
2011-02-11 13:10:00,30.0,30.02,29.99,30.02,138400.0,21.811,21.8256,21.8038,21.8256,138400.0
2011-02-11 13:20:00,30.02,30.02,29.98,30.01,135600.0,21.8256,21.8256,21.7965,21.8183,135600.0
2011-02-11 13:30:00,30.01,30.04,29.99,29.99,140800.0,21.8183,21.8401,21.8038,21.8038,140800.0
2011-02-11 13:40:00,29.99,30.01,29.93,29.96,230100.0,21.8038,21.8183,21.7602,21.782,230100.0
2011-02-11 13:50:00,29.95,30.01,29.94,30.01,94100.0,21.7747,21.8183,21.7674,21.8183,94100.0
2011-02-11 14:00:00,30.01,30.08,30.0,30.08,200000.0,21.8183,21.8692,21.811,21.8692,200000.0
2011-02-11 14:10:00,30.08,30.1,30.06,30.1,131500.0,21.8692,21.8838,21.8547,21.8838,131500.0
2011-02-11 14:20:00,30.1,30.15,30.09,30.14,167700.0,21.8838,21.9201,21.8765,21.9128,167700.0
2011-02-11 14:30:00,30.15,30.2,30.14,30.2,162500.0,21.9201,21.9565,21.9128,21.9565,162500.0
2011-02-11 14:40:00,30.2,30.24,30.16,30.2,213500.0,21.9565,21.9855,21.9274,21.9565,213500.0
2011-02-11 14:50:00,30.2,30.2,30.1,30.1,156300.0,21.9565,21.9565,21.8838,21.8838,156300.0
2011-02-11 15:00:00,30.1,30.2,30.1,30.18,230700.0,21.8838,21.9565,21.8838,21.9419,230700.0
2011-02-11 15:10:00,30.18,30.24,30.18,30.2,230600.0,21.9419,21.9855,21.9419,21.9565,230600.0
2011-02-11 15:20:00,30.2,30.22,30.13,30.17,194800.0,21.9565,21.971,21.9056,21.9346,194800.0
2011-02-11 15:30:00,30.17,30.21,30.14,30.19,358800.0,21.9346,21.9637,21.9128,21.9492,358800.0
2011-02-11 15:40:00,30.18,30.22,30.14,30.14,296100.0,21.9419,21.971,21.9128,21.9128,296100.0
2011-02-11 15:50:00,30.14,30.15,30.09,30.15,600200.0,21.9128,21.9201,21.8765,21.9201,600200.0
2011-02-14 09:30:00,29.99,30.15,29.96,30.0,422500.0,21.8038,21.9201,21.782,21.811,422500.0
2011-02-14 09:40:00,29.99,30.02,29.88,30.02,368800.0,21.8038,21.8256,21.7238,21.8256,368800.0
2011-02-14 09:50:00,30.02,30.06,29.95,29.99,177700.0,21.8256,21.8547,21.7747,21.8038,177700.0
2011-02-14 10:00:00,29.99,30.1,29.98,30.02,166400.0,21.8038,21.8838,21.7965,21.8256,166400.0
2011-02-14 10:10:00,30.02,30.04,29.95,30.0,267900.0,21.8256,21.8401,21.7747,21.811,267900.0
2011-02-14 10:20:00,29.99,30.06,29.98,30.0,123400.0,21.8038,21.8547,21.7965,21.811,123400.0
2011-02-14 10:30:00,30.0,30.04,29.96,30.01,247000.0,21.811,21.8401,21.782,21.8183,247000.0
2011-02-14 10:40:00,30.01,30.01,29.91,29.96,287300.0,21.8183,21.8183,21.7456,21.782,287300.0
2011-02-14 10:50:00,29.96,30.02,29.95,29.99,153500.0,21.782,21.8256,21.7747,21.8038,153500.0
2011-02-14 11:00:00,29.99,30.03,29.94,30.02,260000.0,21.8038,21.8329,21.7674,21.8256,260000.0
2011-02-14 11:10:00,30.01,30.02,29.95,30.0,71400.0,21.8183,21.8256,21.7747,21.811,71400.0
2011-02-14 11:20:00,30.0,30.02,29.94,29.94,130700.0,21.811,21.8256,21.7674,21.7674,130700.0
2011-02-14 11:30:00,29.94,29.98,29.94,29.97,74800.0,21.7674,21.7965,21.7674,21.7892,74800.0
2011-02-14 11:40:00,29.97,30.0,29.94,29.94,67600.0,21.7892,21.811,21.7674,21.7674,67600.0
2011-02-14 11:50:00,29.95,29.98,29.95,29.98,62600.0,21.7747,21.7965,21.7747,21.7965,62600.0
2011-02-14 12:00:00,29.98,29.99,29.96,29.97,79300.0,21.7965,21.8038,21.782,21.7892,79300.0
2011-02-14 12:10:00,29.97,30.0,29.93,29.97,136000.0,21.7892,21.811,21.7602,21.7892,136000.0
2011-02-14 12:20:00,29.97,30.0,29.96,29.98,84700.0,21.7892,21.811,21.782,21.7965,84700.0
2011-02-14 12:30:00,29.99,30.0,29.95,29.98,172300.0,21.8038,21.811,21.7747,21.7965,172300.0
2011-02-14 12:40:00,29.98,30.1,29.97,30.02,235400.0,21.7965,21.8838,21.7892,21.8256,235400.0
2011-02-14 12:50:00,30.02,30.06,30.01,30.06,94900.0,21.8256,21.8547,21.8183,21.8547,94900.0
2011-02-14 13:00:00,30.06,30.08,30.0,30.0,124500.0,21.8547,21.8692,21.811,21.811,124500.0
2011-02-14 13:10:00,29.99,30.04,29.97,30.0,117200.0,21.8038,21.8401,21.7892,21.811,117200.0
2011-02-14 13:20:00,30.0,30.06,29.99,30.01,99000.0,21.811,21.8547,21.8038,21.8183,99000.0
2011-02-14 13:30:00,30.02,30.04,30.01,30.03,71800.0,21.8256,21.8401,21.8183,21.8329,71800.0
2011-02-14 13:40:00,30.03,30.03,29.99,30.02,81800.0,21.8329,21.8329,21.8038,21.8256,81800.0
2011-02-14 13:50:00,30.02,30.03,29.99,29.99,92500.0,21.8256,21.8329,21.8038,21.8038,92500.0
2011-02-14 14:00:00,30.0,30.0,29.95,30.0,88900.0,21.811,21.811,21.7747,21.811,88900.0
2011-02-14 14:10:00,30.0,30.0,29.97,29.99,74300.0,21.811,21.811,21.7892,21.8038,74300.0
2011-02-14 14:20:00,29.99,30.03,29.97,30.02,143100.0,21.8038,21.8329,21.7892,21.8256,143100.0
2011-02-14 14:30:00,30.02,30.03,29.99,30.0,92900.0,21.8256,21.8329,21.8038,21.811,92900.0
2011-02-14 14:40:00,30.01,30.09,30.0,30.07,194100.0,21.8183,21.8765,21.811,21.8619,194100.0
2011-02-14 14:50:00,30.07,30.1,30.02,30.06,260900.0,21.8619,21.8838,21.8256,21.8547,260900.0
2011-02-14 15:00:00,30.05,30.06,30.02,30.02,188500.0,21.8474,21.8547,21.8256,21.8256,188500.0
2011-02-14 15:10:00,30.02,30.03,29.98,30.0,267600.0,21.8256,21.8329,21.7965,21.811,267600.0
2011-02-14 15:20:00,30.01,30.02,29.98,29.99,245000.0,21.8183,21.8256,21.7965,21.8038,245000.0
2011-02-14 15:30:00,29.99,30.01,29.98,29.98,267500.0,21.8038,21.8183,21.7965,21.7965,267500.0
2011-02-14 15:40:00,29.98,30.02,29.97,29.99,546200.0,21.7965,21.8256,21.7892,21.8038,546200.0
2011-02-14 15:50:00,30.0,30.0,29.97,29.98,771800.0,21.811,21.811,21.7892,21.7965,771800.0
2011-02-15 09:30:00,29.83,30.23,29.83,30.14,673300.0,21.6875,21.9783,21.6875,21.9128,673300.0
2011-02-15 09:40:00,30.13,30.21,30.06,30.19,314100.0,21.9056,21.9637,21.8547,21.9492,314100.0
2011-02-15 09:50:00,30.19,30.35,30.17,30.26,419600.0,21.9492,22.0655,21.9346,22.0001,419600.0
2011-02-15 10:00:00,30.25,30.33,30.25,30.28,430800.0,21.9928,22.051,21.9928,22.0146,430800.0
2011-02-15 10:10:00,30.27,30.37,30.23,30.31,699700.0,22.0073,22.0801,21.9783,22.0364,699700.0
2011-02-15 10:20:00,30.3,30.37,30.23,30.25,370600.0,22.0292,22.0801,21.9783,21.9928,370600.0
2011-02-15 10:30:00,30.24,30.33,30.23,30.31,209500.0,21.9855,22.051,21.9783,22.0364,209500.0
2011-02-15 10:40:00,30.32,30.38,30.28,30.29,299900.0,22.0437,22.0873,22.0146,22.0219,299900.0
2011-02-15 10:50:00,30.28,30.38,30.26,30.32,198700.0,22.0146,22.0873,22.0001,22.0437,198700.0
2011-02-15 11:00:00,30.33,30.34,30.25,30.31,222500.0,22.051,22.0582,21.9928,22.0364,222500.0
2011-02-15 11:10:00,30.31,30.35,30.28,30.28,146000.0,22.0364,22.0655,22.0146,22.0146,146000.0
2011-02-15 11:20:00,30.29,30.37,30.27,30.36,161600.0,22.0219,22.0801,22.0073,22.0728,161600.0
2011-02-15 11:30:00,30.36,30.37,30.29,30.34,88500.0,22.0728,22.0801,22.0219,22.0582,88500.0
2011-02-15 11:40:00,30.34,30.35,30.19,30.21,222200.0,22.0582,22.0655,21.9492,21.9637,222200.0
2011-02-15 11:50:00,30.2,30.33,30.2,30.32,268800.0,21.9565,22.051,21.9565,22.0437,268800.0
2011-02-15 12:00:00,30.32,30.4,30.3,30.4,247500.0,22.0437,22.1019,22.0292,22.1019,247500.0
2011-02-15 12:10:00,30.4,30.44,30.36,30.39,221200.0,22.1019,22.1309,22.0728,22.0946,221200.0
2011-02-15 12:20:00,30.39,30.43,30.37,30.39,199500.0,22.0946,22.1237,22.0801,22.0946,199500.0
2011-02-15 12:30:00,30.39,30.42,30.38,30.41,139700.0,22.0946,22.1164,22.0873,22.1091,139700.0
2011-02-15 12:40:00,30.4,30.45,30.4,30.4,131800.0,22.1019,22.1382,22.1019,22.1019,131800.0
2011-02-15 12:50:00,30.4,30.41,30.35,30.38,84700.0,22.1019,22.1091,22.0655,22.0873,84700.0
2011-02-15 13:00:00,30.38,30.38,30.34,30.35,49400.0,22.0873,22.0873,22.0582,22.0655,49400.0
2011-02-15 13:10:00,30.35,30.39,30.33,30.33,120000.0,22.0655,22.0946,22.051,22.051,120000.0
2011-02-15 13:20:00,30.33,30.36,30.33,30.35,38700.0,22.051,22.0728,22.051,22.0655,38700.0
2011-02-15 13:30:00,30.35,30.38,30.34,30.35,80200.0,22.0655,22.0873,22.0582,22.0655,80200.0
2011-02-15 13:40:00,30.35,30.38,30.34,30.36,255100.0,22.0655,22.0873,22.0582,22.0728,255100.0
2011-02-15 13:50:00,30.36,30.36,30.3,30.31,93800.0,22.0728,22.0728,22.0292,22.0364,93800.0
2011-02-15 14:00:00,30.3,30.31,30.18,30.22,232800.0,22.0292,22.0364,21.9419,21.971,232800.0
2011-02-15 14:10:00,30.22,30.24,30.18,30.21,226000.0,21.971,21.9855,21.9419,21.9637,226000.0
2011-02-15 14:20:00,30.21,30.22,30.08,30.15,255500.0,21.9637,21.971,21.8692,21.9201,255500.0
2011-02-15 14:30:00,30.15,30.27,30.12,30.23,217200.0,21.9201,22.0073,21.8983,21.9783,217200.0
2011-02-15 14:40:00,30.23,30.31,30.22,30.31,176200.0,21.9783,22.0364,21.971,22.0364,176200.0
2011-02-15 14:50:00,30.31,30.4,30.3,30.33,193500.0,22.0364,22.1019,22.0292,22.051,193500.0
2011-02-15 15:00:00,30.32,30.35,30.29,30.31,77400.0,22.0437,22.0655,22.0219,22.0364,77400.0
2011-02-15 15:10:00,30.31,30.32,30.29,30.29,80700.0,22.0364,22.0437,22.0219,22.0219,80700.0
2011-02-15 15:20:00,30.3,30.3,30.22,30.22,169400.0,22.0292,22.0292,21.971,21.971,169400.0
2011-02-15 15:30:00,30.23,30.28,30.19,30.27,363000.0,21.9783,22.0146,21.9492,22.0073,363000.0
2011-02-15 15:40:00,30.26,30.3,30.23,30.26,356300.0,22.0001,22.0292,21.9783,22.0001,356300.0
2011-02-15 15:50:00,30.26,30.33,30.24,30.31,613800.0,22.0001,22.051,21.9855,22.0364,613800.0
2011-02-16 09:30:00,30.41,30.62,30.4,30.59,519500.0,22.1091,22.2618,22.1019,22.24,519500.0
2011-02-16 09:40:00,30.6,30.74,30.58,30.63,575100.0,22.2473,22.3491,22.2327,22.2691,575100.0
2011-02-16 09:50:00,30.62,30.78,30.59,30.77,291600.0,22.2618,22.3781,22.24,22.3709,291600.0
2011-02-16 10:00:00,30.77,30.79,30.64,30.73,332700.0,22.3709,22.3854,22.2764,22.3418,332700.0
2011-02-16 10:10:00,30.73,30.84,30.69,30.74,396400.0,22.3418,22.4218,22.3127,22.3491,396400.0
2011-02-16 10:20:00,30.74,30.76,30.72,30.76,220000.0,22.3491,22.3636,22.3345,22.3636,220000.0
2011-02-16 10:30:00,30.75,30.8,30.7,30.7,304900.0,22.3563,22.3927,22.32,22.32,304900.0
2011-02-16 10:40:00,30.7,30.72,30.6,30.63,240700.0,22.32,22.3345,22.2473,22.2691,240700.0
2011-02-16 10:50:00,30.62,30.64,30.58,30.63,320200.0,22.2618,22.2764,22.2327,22.2691,320200.0
2011-02-16 11:00:00,30.62,30.67,30.57,30.58,195400.0,22.2618,22.2982,22.2255,22.2327,195400.0
2011-02-16 11:10:00,30.59,30.7,30.59,30.68,140200.0,22.24,22.32,22.24,22.3054,140200.0
2011-02-16 11:20:00,30.67,30.74,30.67,30.7,212400.0,22.2982,22.3491,22.2982,22.32,212400.0
2011-02-16 11:30:00,30.7,30.72,30.63,30.68,258300.0,22.32,22.3345,22.2691,22.3054,258300.0
2011-02-16 11:40:00,30.7,30.7,30.64,30.65,160100.0,22.32,22.32,22.2764,22.2836,160100.0
2011-02-16 11:50:00,30.66,30.68,30.63,30.65,128800.0,22.2909,22.3054,22.2691,22.2836,128800.0
2011-02-16 12:00:00,30.66,30.66,30.43,30.44,346600.0,22.2909,22.2909,22.1237,22.1309,346600.0
2011-02-16 12:10:00,30.44,30.53,30.43,30.5,218600.0,22.1309,22.1964,22.1237,22.1746,218600.0
2011-02-16 12:20:00,30.49,30.53,30.47,30.51,117800.0,22.1673,22.1964,22.1528,22.1818,117800.0
2011-02-16 12:30:00,30.51,30.62,30.5,30.57,160100.0,22.1818,22.2618,22.1746,22.2255,160100.0
2011-02-16 12:40:00,30.57,30.58,30.52,30.54,85400.0,22.2255,22.2327,22.1891,22.2036,85400.0
2011-02-16 12:50:00,30.54,30.58,30.5,30.58,63300.0,22.2036,22.2327,22.1746,22.2327,63300.0
2011-02-16 13:00:00,30.58,30.6,30.53,30.58,112800.0,22.2327,22.2473,22.1964,22.2327,112800.0
2011-02-16 13:10:00,30.57,30.59,30.53,30.57,97900.0,22.2255,22.24,22.1964,22.2255,97900.0
2011-02-16 13:20:00,30.57,30.62,30.57,30.61,117400.0,22.2255,22.2618,22.2255,22.2545,117400.0
2011-02-16 13:30:00,30.61,30.65,30.6,30.65,106100.0,22.2545,22.2836,22.2473,22.2836,106100.0
2011-02-16 13:40:00,30.64,30.75,30.64,30.69,329200.0,22.2764,22.3563,22.2764,22.3127,329200.0
2011-02-16 13:50:00,30.69,30.74,30.68,30.74,153200.0,22.3127,22.3491,22.3054,22.3491,153200.0
2011-02-16 14:00:00,30.74,30.75,30.68,30.68,267700.0,22.3491,22.3563,22.3054,22.3054,267700.0
2011-02-16 14:10:00,30.69,30.73,30.65,30.67,287200.0,22.3127,22.3418,22.2836,22.2982,287200.0
2011-02-16 14:20:00,30.67,30.7,30.65,30.67,130100.0,22.2982,22.32,22.2836,22.2982,130100.0
2011-02-16 14:30:00,30.68,30.77,30.66,30.76,165700.0,22.3054,22.3709,22.2909,22.3636,165700.0
2011-02-16 14:40:00,30.75,30.77,30.7,30.74,153000.0,22.3563,22.3709,22.32,22.3491,153000.0
2011-02-16 14:50:00,30.74,30.79,30.72,30.74,170300.0,22.3491,22.3854,22.3345,22.3491,170300.0
2011-02-16 15:00:00,30.72,30.78,30.71,30.75,99000.0,22.3345,22.3781,22.3272,22.3563,99000.0
2011-02-16 15:10:00,30.75,30.76,30.7,30.71,151000.0,22.3563,22.3636,22.32,22.3272,151000.0
2011-02-16 15:20:00,30.71,30.74,30.66,30.69,189700.0,22.3272,22.3491,22.2909,22.3127,189700.0
2011-02-16 15:30:00,30.69,30.74,30.67,30.73,239200.0,22.3127,22.3491,22.2982,22.3418,239200.0
2011-02-16 15:40:00,30.73,30.76,30.69,30.73,633800.0,22.3418,22.3636,22.3127,22.3418,633800.0
2011-02-16 15:50:00,30.73,30.75,30.65,30.71,495400.0,22.3418,22.3563,22.2836,22.3272,495400.0
2011-02-17 09:30:00,30.28,30.44,30.28,30.42,321500.0,22.0146,22.1309,22.0146,22.1164,321500.0
2011-02-17 09:40:00,30.42,30.46,30.32,30.35,407900.0,22.1164,22.1455,22.0437,22.0655,407900.0
2011-02-17 09:50:00,30.34,30.48,30.33,30.45,261500.0,22.0582,22.16,22.051,22.1382,261500.0
2011-02-17 10:00:00,30.46,30.49,30.41,30.45,209900.0,22.1455,22.1673,22.1091,22.1382,209900.0
2011-02-17 10:10:00,30.45,30.46,30.38,30.4,127300.0,22.1382,22.1455,22.0873,22.1019,127300.0
2011-02-17 10:20:00,30.39,30.52,30.39,30.52,215100.0,22.0946,22.1891,22.0946,22.1891,215100.0
2011-02-17 10:30:00,30.52,30.59,30.51,30.58,155000.0,22.1891,22.24,22.1818,22.2327,155000.0
2011-02-17 10:40:00,30.58,30.6,30.54,30.58,197800.0,22.2327,22.2473,22.2036,22.2327,197800.0
2011-02-17 10:50:00,30.57,30.59,30.51,30.53,140700.0,22.2255,22.24,22.1818,22.1964,140700.0
2011-02-17 11:00:00,30.54,30.58,30.52,30.56,209700.0,22.2036,22.2327,22.1891,22.2182,209700.0
2011-02-17 11:10:00,30.56,30.63,30.56,30.58,180700.0,22.2182,22.2691,22.2182,22.2327,180700.0
2011-02-17 11:20:00,30.57,30.61,30.54,30.57,183300.0,22.2255,22.2545,22.2036,22.2255,183300.0
2011-02-17 11:30:00,30.57,30.61,30.52,30.52,74000.0,22.2255,22.2545,22.1891,22.1891,74000.0
2011-02-17 11:40:00,30.53,30.6,30.52,30.57,89900.0,22.1964,22.2473,22.1891,22.2255,89900.0
2011-02-17 11:50:00,30.57,30.64,30.55,30.63,159800.0,22.2255,22.2764,22.2109,22.2691,159800.0
2011-02-17 12:00:00,30.63,30.64,30.59,30.63,122400.0,22.2691,22.2764,22.24,22.2691,122400.0
2011-02-17 12:10:00,30.62,30.64,30.53,30.54,245800.0,22.2618,22.2764,22.1964,22.2036,245800.0
2011-02-17 12:20:00,30.53,30.56,30.53,30.55,34300.0,22.1964,22.2182,22.1964,22.2109,34300.0
2011-02-17 12:30:00,30.55,30.58,30.53,30.55,89700.0,22.2109,22.2327,22.1964,22.2109,89700.0
2011-02-17 12:40:00,30.54,30.56,30.54,30.55,35900.0,22.2036,22.2182,22.2036,22.2109,35900.0
2011-02-17 12:50:00,30.55,30.58,30.52,30.52,99600.0,22.2109,22.2327,22.1891,22.1891,99600.0
2011-02-17 13:00:00,30.52,30.59,30.52,30.57,65400.0,22.1891,22.24,22.1891,22.2255,65400.0
2011-02-17 13:10:00,30.56,30.57,30.52,30.56,81700.0,22.2182,22.2255,22.1891,22.2182,81700.0
2011-02-17 13:20:00,30.56,30.64,30.55,30.64,127200.0,22.2182,22.2764,22.2109,22.2764,127200.0
2011-02-17 13:30:00,30.63,30.66,30.63,30.64,76600.0,22.2691,22.2909,22.2691,22.2764,76600.0
2011-02-17 13:40:00,30.64,30.68,30.63,30.68,107000.0,22.2764,22.3054,22.2691,22.3054,107000.0
2011-02-17 13:50:00,30.67,30.69,30.65,30.68,90100.0,22.2982,22.3127,22.2836,22.3054,90100.0
2011-02-17 14:00:00,30.68,30.69,30.65,30.65,90100.0,22.3054,22.3127,22.2836,22.2836,90100.0
2011-02-17 14:10:00,30.65,30.69,30.63,30.69,150200.0,22.2836,22.3127,22.2691,22.3127,150200.0
2011-02-17 14:20:00,30.69,30.69,30.65,30.66,94100.0,22.3127,22.3127,22.2836,22.2909,94100.0
2011-02-17 14:30:00,30.67,30.68,30.65,30.67,109600.0,22.2982,22.3054,22.2836,22.2982,109600.0
2011-02-17 14:40:00,30.66,30.7,30.66,30.69,151000.0,22.2909,22.32,22.2909,22.3127,151000.0
2011-02-17 14:50:00,30.69,30.7,30.65,30.7,76200.0,22.3127,22.32,22.2836,22.32,76200.0
2011-02-17 15:00:00,30.7,30.7,30.62,30.62,106500.0,22.32,22.32,22.2618,22.2618,106500.0
2011-02-17 15:10:00,30.62,30.68,30.6,30.68,125200.0,22.2618,22.3054,22.2473,22.3054,125200.0
2011-02-17 15:20:00,30.68,30.71,30.67,30.71,229000.0,22.3054,22.3272,22.2982,22.3272,229000.0
2011-02-17 15:30:00,30.71,30.71,30.67,30.71,317500.0,22.3272,22.3272,22.2982,22.3272,317500.0
2011-02-17 15:40:00,30.71,30.75,30.7,30.7,456700.0,22.3272,22.3563,22.32,22.32,456700.0
2011-02-17 15:50:00,30.7,30.73,30.68,30.69,376900.0,22.32,22.3418,22.3054,22.3127,376900.0
2011-02-18 09:30:00,30.7,30.87,30.69,30.83,1464700.0,22.32,22.4436,22.3127,22.4145,1464700.0
2011-02-18 09:40:00,30.83,30.86,30.7,30.83,234300.0,22.4145,22.4363,22.32,22.4145,234300.0
2011-02-18 09:50:00,30.84,30.86,30.72,30.76,259900.0,22.4218,22.4363,22.3345,22.3636,259900.0
2011-02-18 10:00:00,30.76,30.83,30.73,30.78,353300.0,22.3636,22.4145,22.3418,22.3781,353300.0
2011-02-18 10:10:00,30.79,30.87,30.78,30.79,284200.0,22.3854,22.4436,22.3781,22.3854,284200.0
2011-02-18 10:20:00,30.79,30.88,30.78,30.87,191900.0,22.3854,22.4508,22.3781,22.4436,191900.0
2011-02-18 10:30:00,30.87,30.89,30.8,30.84,178300.0,22.4436,22.4581,22.3927,22.4218,178300.0
2011-02-18 10:40:00,30.84,30.9,30.84,30.85,136800.0,22.4218,22.4654,22.4218,22.429,136800.0
2011-02-18 10:50:00,30.85,30.86,30.8,30.81,170600.0,22.429,22.4363,22.3927,22.3999,170600.0
2011-02-18 11:00:00,30.8,30.9,30.8,30.89,95100.0,22.3927,22.4654,22.3927,22.4581,95100.0
2011-02-18 11:10:00,30.9,30.9,30.84,30.89,116700.0,22.4654,22.4654,22.4218,22.4581,116700.0
2011-02-18 11:20:00,30.89,30.95,30.88,30.91,253800.0,22.4581,22.5017,22.4508,22.4727,253800.0
2011-02-18 11:30:00,30.92,30.97,30.89,30.96,225900.0,22.4799,22.5163,22.4581,22.509,225900.0
2011-02-18 11:40:00,30.96,30.97,30.93,30.96,150600.0,22.509,22.5163,22.4872,22.509,150600.0
2011-02-18 11:50:00,30.96,31.04,30.96,31.02,434300.0,22.509,22.5672,22.509,22.5526,434300.0
2011-02-18 12:00:00,31.02,31.03,30.93,30.94,171300.0,22.5526,22.5599,22.4872,22.4945,171300.0
2011-02-18 12:10:00,30.94,30.94,30.87,30.91,107700.0,22.4945,22.4945,22.4436,22.4727,107700.0
2011-02-18 12:20:00,30.91,30.91,30.84,30.87,143000.0,22.4727,22.4727,22.4218,22.4436,143000.0
2011-02-18 12:30:00,30.85,30.86,30.81,30.85,123400.0,22.429,22.4363,22.3999,22.429,123400.0
2011-02-18 12:40:00,30.85,30.85,30.8,30.83,74000.0,22.429,22.429,22.3927,22.4145,74000.0
2011-02-18 12:50:00,30.83,30.9,30.83,30.87,216600.0,22.4145,22.4654,22.4145,22.4436,216600.0
2011-02-18 13:00:00,30.87,30.87,30.82,30.82,109200.0,22.4436,22.4436,22.4072,22.4072,109200.0
2011-02-18 13:10:00,30.82,30.86,30.81,30.81,115200.0,22.4072,22.4363,22.3999,22.3999,115200.0
2011-02-18 13:20:00,30.81,30.84,30.77,30.79,182000.0,22.3999,22.4218,22.3709,22.3854,182000.0
2011-02-18 13:30:00,30.79,30.83,30.71,30.79,384100.0,22.3854,22.4145,22.3272,22.3854,384100.0
2011-02-18 13:40:00,30.78,30.8,30.74,30.75,185500.0,22.3781,22.3927,22.3491,22.3563,185500.0
2011-02-18 13:50:00,30.74,30.81,30.74,30.8,134800.0,22.3491,22.3999,22.3491,22.3927,134800.0
2011-02-18 14:00:00,30.8,30.87,30.8,30.85,103200.0,22.3927,22.4436,22.3927,22.429,103200.0
2011-02-18 14:10:00,30.85,30.86,30.8,30.85,201600.0,22.429,22.4363,22.3927,22.429,201600.0
2011-02-18 14:20:00,30.84,30.86,30.77,30.82,279700.0,22.4218,22.4363,22.3709,22.4072,279700.0
2011-02-18 14:30:00,30.82,30.93,30.8,30.9,170900.0,22.4072,22.4872,22.3927,22.4654,170900.0
2011-02-18 14:40:00,30.91,30.99,30.9,30.98,133800.0,22.4727,22.5308,22.4654,22.5235,133800.0
2011-02-18 14:50:00,30.98,31.01,30.96,30.99,167700.0,22.5235,22.5454,22.509,22.5308,167700.0
2011-02-18 15:00:00,30.98,31.01,30.96,30.97,347700.0,22.5235,22.5454,22.509,22.5163,347700.0
2011-02-18 15:10:00,30.97,31.01,30.97,30.98,134400.0,22.5163,22.5454,22.5163,22.5235,134400.0
2011-02-18 15:20:00,30.98,31.0,30.95,30.95,146800.0,22.5235,22.5381,22.5017,22.5017,146800.0
2011-02-18 15:30:00,30.96,30.98,30.91,30.94,305200.0,22.509,22.5235,22.4727,22.4945,305200.0
2011-02-18 15:40:00,30.94,31.02,30.94,30.96,562100.0,22.4945,22.5526,22.4945,22.509,562100.0
2011-02-18 15:50:00,30.96,31.02,30.95,30.98,870600.0,22.509,22.5526,22.5017,22.5235,870600.0
2011-02-22 09:30:00,30.18,30.3,29.96,30.1,722600.0,21.9419,22.0292,21.782,21.8838,722600.0
2011-02-22 09:40:00,30.1,30.17,30.06,30.12,394100.0,21.8838,21.9346,21.8547,21.8983,394100.0
2011-02-22 09:50:00,30.13,30.13,30.04,30.08,590600.0,21.9056,21.9056,21.8401,21.8692,590600.0
2011-02-22 10:00:00,30.09,30.12,30.02,30.1,369100.0,21.8765,21.8983,21.8256,21.8838,369100.0
2011-02-22 10:10:00,30.09,30.25,30.08,30.22,217400.0,21.8765,21.9928,21.8692,21.971,217400.0
2011-02-22 10:20:00,30.22,30.23,30.08,30.1,252000.0,21.971,21.9783,21.8692,21.8838,252000.0
2011-02-22 10:30:00,30.09,30.21,30.05,30.18,168800.0,21.8765,21.9637,21.8474,21.9419,168800.0
2011-02-22 10:40:00,30.19,30.24,30.14,30.17,122100.0,21.9492,21.9855,21.9128,21.9346,122100.0
2011-02-22 10:50:00,30.17,30.22,30.13,30.14,112300.0,21.9346,21.971,21.9056,21.9128,112300.0
2011-02-22 11:00:00,30.16,30.16,30.02,30.05,242800.0,21.9274,21.9274,21.8256,21.8474,242800.0
2011-02-22 11:10:00,30.05,30.06,29.98,30.03,217200.0,21.8474,21.8547,21.7965,21.8329,217200.0
2011-02-22 11:20:00,30.03,30.08,29.98,30.05,269400.0,21.8329,21.8692,21.7965,21.8474,269400.0
2011-02-22 11:30:00,30.04,30.05,29.98,29.98,189000.0,21.8401,21.8474,21.7965,21.7965,189000.0
2011-02-22 11:40:00,29.98,30.02,29.84,29.84,332100.0,21.7965,21.8256,21.6947,21.6947,332100.0
2011-02-22 11:50:00,29.85,29.85,29.77,29.8,401700.0,21.702,21.702,21.6438,21.6656,401700.0
2011-02-22 12:00:00,29.81,29.81,29.71,29.73,321900.0,21.6729,21.6729,21.6002,21.6147,321900.0
2011-02-22 12:10:00,29.73,29.82,29.67,29.81,392600.0,21.6147,21.6802,21.5711,21.6729,392600.0
2011-02-22 12:20:00,29.81,29.85,29.75,29.82,190200.0,21.6729,21.702,21.6293,21.6802,190200.0
2011-02-22 12:30:00,29.83,29.86,29.78,29.78,171800.0,21.6875,21.7093,21.6511,21.6511,171800.0
2011-02-22 12:40:00,29.77,29.8,29.66,29.67,158600.0,21.6438,21.6656,21.5639,21.5711,158600.0
2011-02-22 12:50:00,29.67,29.71,29.63,29.67,324400.0,21.5711,21.6002,21.542,21.5711,324400.0
2011-02-22 13:00:00,29.68,29.76,29.64,29.75,196800.0,21.5784,21.6366,21.5493,21.6293,196800.0
2011-02-22 13:10:00,29.76,29.76,29.64,29.72,158300.0,21.6366,21.6366,21.5493,21.6075,158300.0
2011-02-22 13:20:00,29.72,29.73,29.62,29.66,216000.0,21.6075,21.6147,21.5348,21.5639,216000.0
2011-02-22 13:30:00,29.67,29.7,29.6,29.68,134700.0,21.5711,21.5929,21.5202,21.5784,134700.0
2011-02-22 13:40:00,29.69,29.74,29.57,29.59,228400.0,21.5857,21.622,21.4984,21.513,228400.0
2011-02-22 13:50:00,29.59,29.68,29.58,29.66,131200.0,21.513,21.5784,21.5057,21.5639,131200.0
2011-02-22 14:00:00,29.67,29.7,29.57,29.59,215600.0,21.5711,21.5929,21.4984,21.513,215600.0
2011-02-22 14:10:00,29.59,29.63,29.57,29.59,130100.0,21.513,21.542,21.4984,21.513,130100.0
2011-02-22 14:20:00,29.58,29.6,29.55,29.6,245800.0,21.5057,21.5202,21.4839,21.5202,245800.0
2011-02-22 14:30:00,29.6,29.65,29.59,29.61,188900.0,21.5202,21.5566,21.513,21.5275,188900.0
2011-02-22 14:40:00,29.61,29.75,29.58,29.72,299600.0,21.5275,21.6293,21.5057,21.6075,299600.0
2011-02-22 14:50:00,29.72,29.72,29.6,29.62,182700.0,21.6075,21.6075,21.5202,21.5348,182700.0
2011-02-22 15:00:00,29.62,29.69,29.53,29.55,275300.0,21.5348,21.5857,21.4693,21.4839,275300.0
2011-02-22 15:10:00,29.56,29.58,29.48,29.49,293400.0,21.4912,21.5057,21.433,21.4403,293400.0
2011-02-22 15:20:00,29.48,29.5,29.43,29.46,264300.0,21.433,21.4475,21.3966,21.4185,264300.0
2011-02-22 15:30:00,29.46,29.54,29.42,29.43,358000.0,21.4185,21.4766,21.3894,21.3966,358000.0
2011-02-22 15:40:00,29.43,29.5,29.42,29.45,550600.0,21.3966,21.4475,21.3894,21.4112,550600.0
2011-02-22 15:50:00,29.46,29.54,29.45,29.53,975200.0,21.4185,21.4766,21.4112,21.4693,975200.0
2011-02-23 09:30:00,29.62,29.96,29.6,29.8,470500.0,21.5348,21.782,21.5202,21.6656,470500.0
2011-02-23 09:40:00,29.79,29.85,29.63,29.69,406200.0,21.6584,21.702,21.542,21.5857,406200.0
2011-02-23 09:50:00,29.69,29.75,29.48,29.48,229400.0,21.5857,21.6293,21.433,21.433,229400.0
2011-02-23 10:00:00,29.49,29.63,29.4,29.43,344300.0,21.4403,21.542,21.3748,21.3966,344300.0
2011-02-23 10:10:00,29.43,29.44,29.33,29.35,680600.0,21.3966,21.4039,21.3239,21.3385,680600.0
2011-02-23 10:20:00,29.36,29.41,29.32,29.35,291700.0,21.3457,21.3821,21.3167,21.3385,291700.0
2011-02-23 10:30:00,29.36,29.44,29.34,29.39,361400.0,21.3457,21.4039,21.3312,21.3676,361400.0
2011-02-23 10:40:00,29.38,29.42,29.3,29.41,286700.0,21.3603,21.3894,21.3021,21.3821,286700.0
2011-02-23 10:50:00,29.4,29.52,29.4,29.52,180700.0,21.3748,21.4621,21.3748,21.4621,180700.0
2011-02-23 11:00:00,29.52,29.59,29.5,29.58,113300.0,21.4621,21.513,21.4475,21.5057,113300.0
2011-02-23 11:10:00,29.57,29.59,29.51,29.53,150200.0,21.4984,21.513,21.4548,21.4693,150200.0
2011-02-23 11:20:00,29.53,29.57,29.48,29.52,167300.0,21.4693,21.4984,21.433,21.4621,167300.0
2011-02-23 11:30:00,29.51,29.54,29.45,29.54,225700.0,21.4548,21.4766,21.4112,21.4766,225700.0
2011-02-23 11:40:00,29.55,29.58,29.26,29.27,385700.0,21.4839,21.5057,21.273,21.2803,385700.0
2011-02-23 11:50:00,29.28,29.41,29.26,29.27,284600.0,21.2876,21.3821,21.273,21.2803,284600.0
2011-02-23 12:00:00,29.28,29.28,29.18,29.22,373800.0,21.2876,21.2876,21.2149,21.244,373800.0
2011-02-23 12:10:00,29.22,29.24,29.12,29.12,270100.0,21.244,21.2585,21.1713,21.1713,270100.0
2011-02-23 12:20:00,29.12,29.24,29.11,29.21,247000.0,21.1713,21.2585,21.164,21.2367,247000.0
2011-02-23 12:30:00,29.21,29.28,29.17,29.28,279700.0,21.2367,21.2876,21.2076,21.2876,279700.0
2011-02-23 12:40:00,29.27,29.3,29.2,29.24,187300.0,21.2803,21.3021,21.2294,21.2585,187300.0
2011-02-23 12:50:00,29.25,29.32,29.23,29.28,149700.0,21.2658,21.3167,21.2512,21.2876,149700.0
2011-02-23 13:00:00,29.29,29.37,29.27,29.29,159000.0,21.2949,21.353,21.2803,21.2949,159000.0
2011-02-23 13:10:00,29.29,29.31,29.17,29.19,228800.0,21.2949,21.3094,21.2076,21.2222,228800.0
2011-02-23 13:20:00,29.2,29.35,29.2,29.34,137400.0,21.2294,21.3385,21.2294,21.3312,137400.0
2011-02-23 13:30:00,29.34,29.39,29.25,29.39,191400.0,21.3312,21.3676,21.2658,21.3676,191400.0
2011-02-23 13:40:00,29.38,29.43,29.32,29.38,182700.0,21.3603,21.3966,21.3167,21.3603,182700.0
2011-02-23 13:50:00,29.37,29.48,29.37,29.4,129300.0,21.353,21.433,21.353,21.3748,129300.0
2011-02-23 14:00:00,29.41,29.49,29.4,29.48,124700.0,21.3821,21.4403,21.3748,21.433,124700.0
2011-02-23 14:10:00,29.48,29.52,29.43,29.52,151100.0,21.433,21.4621,21.3966,21.4621,151100.0
2011-02-23 14:20:00,29.51,29.59,29.51,29.52,278000.0,21.4548,21.513,21.4548,21.4621,278000.0
2011-02-23 14:30:00,29.52,29.61,29.51,29.51,148400.0,21.4621,21.5275,21.4548,21.4548,148400.0
2011-02-23 14:40:00,29.52,29.58,29.49,29.51,182500.0,21.4621,21.5057,21.4403,21.4548,182500.0
2011-02-23 14:50:00,29.51,29.75,29.5,29.74,186400.0,21.4548,21.6293,21.4475,21.622,186400.0
2011-02-23 15:00:00,29.74,29.78,29.69,29.69,345000.0,21.622,21.6511,21.5857,21.5857,345000.0
2011-02-23 15:10:00,29.7,29.71,29.61,29.66,303200.0,21.5929,21.6002,21.5275,21.5639,303200.0
2011-02-23 15:20:00,29.66,29.81,29.66,29.7,226200.0,21.5639,21.6729,21.5639,21.5929,226200.0
2011-02-23 15:30:00,29.7,29.73,29.63,29.72,358700.0,21.5929,21.6147,21.542,21.6075,358700.0
2011-02-23 15:40:00,29.72,29.74,29.57,29.64,271700.0,21.6075,21.622,21.4984,21.5493,271700.0
2011-02-23 15:50:00,29.64,29.69,29.6,29.63,549300.0,21.5493,21.5857,21.5202,21.542,549300.0
2011-02-24 09:30:00,29.54,29.57,29.29,29.45,511600.0,21.4766,21.4984,21.2949,21.4112,511600.0
2011-02-24 09:40:00,29.45,29.45,29.29,29.3,528300.0,21.4112,21.4112,21.2949,21.3021,528300.0
2011-02-24 09:50:00,29.3,29.36,29.21,29.34,304500.0,21.3021,21.3457,21.2367,21.3312,304500.0
2011-02-24 10:00:00,29.34,29.38,29.18,29.37,440800.0,21.3312,21.3603,21.2149,21.353,440800.0
2011-02-24 10:10:00,29.35,29.4,29.26,29.37,405400.0,21.3385,21.3748,21.273,21.353,405400.0
2011-02-24 10:20:00,29.38,29.41,29.31,29.4,209700.0,21.3603,21.3821,21.3094,21.3748,209700.0
2011-02-24 10:30:00,29.4,29.4,29.24,29.24,383800.0,21.3748,21.3748,21.2585,21.2585,383800.0
2011-02-24 10:40:00,29.25,29.31,29.22,29.29,260500.0,21.2658,21.3094,21.244,21.2949,260500.0
2011-02-24 10:50:00,29.3,29.33,29.21,29.25,357400.0,21.3021,21.3239,21.2367,21.2658,357400.0
2011-02-24 11:00:00,29.24,29.28,29.2,29.21,227900.0,21.2585,21.2876,21.2294,21.2367,227900.0
2011-02-24 11:10:00,29.22,29.24,29.14,29.16,395200.0,21.244,21.2585,21.1858,21.2003,395200.0
2011-02-24 11:20:00,29.16,29.27,29.11,29.26,371600.0,21.2003,21.2803,21.164,21.273,371600.0
2011-02-24 11:30:00,29.26,29.26,29.16,29.2,183500.0,21.273,21.273,21.2003,21.2294,183500.0
2011-02-24 11:40:00,29.2,29.21,29.08,29.12,233900.0,21.2294,21.2367,21.1422,21.1713,233900.0
2011-02-24 11:50:00,29.11,29.15,29.08,29.1,189100.0,21.164,21.1931,21.1422,21.1567,189100.0
2011-02-24 12:00:00,29.09,29.12,28.97,28.99,422600.0,21.1494,21.1713,21.0622,21.0767,422600.0
2011-02-24 12:10:00,28.99,29.11,28.99,29.08,217100.0,21.0767,21.164,21.0767,21.1422,217100.0
2011-02-24 12:20:00,29.08,29.09,29.01,29.02,166400.0,21.1422,21.1494,21.0913,21.0986,166400.0
2011-02-24 12:30:00,29.03,29.12,29.03,29.1,273500.0,21.1058,21.1713,21.1058,21.1567,273500.0
2011-02-24 12:40:00,29.11,29.13,28.98,29.0,278400.0,21.164,21.1785,21.0695,21.084,278400.0
2011-02-24 12:50:00,29.01,29.1,29.0,29.09,168500.0,21.0913,21.1567,21.084,21.1494,168500.0
2011-02-24 13:00:00,29.08,29.1,29.0,29.0,178600.0,21.1422,21.1567,21.084,21.084,178600.0
2011-02-24 13:10:00,29.0,29.07,28.98,29.04,209300.0,21.084,21.1349,21.0695,21.1131,209300.0
2011-02-24 13:20:00,29.04,29.04,28.87,28.92,322700.0,21.1131,21.1131,20.9895,21.0259,322700.0
2011-02-24 13:30:00,28.92,29.0,28.91,28.98,194700.0,21.0259,21.084,21.0186,21.0695,194700.0
2011-02-24 13:40:00,28.97,28.98,28.87,28.92,345100.0,21.0622,21.0695,20.9895,21.0259,345100.0
2011-02-24 13:50:00,28.93,28.99,28.87,28.87,346200.0,21.0331,21.0767,20.9895,20.9895,346200.0
2011-02-24 14:00:00,28.88,29.05,28.87,29.04,318500.0,20.9968,21.1204,20.9895,21.1131,318500.0
2011-02-24 14:10:00,29.04,29.23,29.04,29.23,378800.0,21.1131,21.2512,21.1131,21.2512,378800.0
2011-02-24 14:20:00,29.23,29.26,29.13,29.21,222500.0,21.2512,21.273,21.1785,21.2367,222500.0
2011-02-24 14:30:00,29.21,29.36,29.16,29.33,283800.0,21.2367,21.3457,21.2003,21.3239,283800.0
2011-02-24 14:40:00,29.34,29.37,29.25,29.34,368100.0,21.3312,21.353,21.2658,21.3312,368100.0
2011-02-24 14:50:00,29.32,29.35,29.23,29.33,286500.0,21.3167,21.3385,21.2512,21.3239,286500.0
2011-02-24 15:00:00,29.33,29.43,29.3,29.4,256700.0,21.3239,21.3966,21.3021,21.3748,256700.0
2011-02-24 15:10:00,29.41,29.47,29.34,29.43,349700.0,21.3821,21.4257,21.3312,21.3966,349700.0
2011-02-24 15:20:00,29.43,29.51,29.42,29.44,320600.0,21.3966,21.4548,21.3894,21.4039,320600.0
2011-02-24 15:30:00,29.44,29.55,29.43,29.44,292600.0,21.4039,21.4839,21.3966,21.4039,292600.0
2011-02-24 15:40:00,29.45,29.52,29.41,29.49,516300.0,21.4112,21.4621,21.3821,21.4403,516300.0
2011-02-24 15:50:00,29.49,29.51,29.43,29.48,646900.0,21.4403,21.4548,21.3966,21.433,646900.0
2011-02-25 09:30:00,29.68,29.78,29.57,29.76,305400.0,21.5784,21.6511,21.4984,21.6366,305400.0
2011-02-25 09:40:00,29.75,29.79,29.62,29.79,241100.0,21.6293,21.6584,21.5348,21.6584,241100.0
2011-02-25 09:50:00,29.79,29.88,29.68,29.86,223600.0,21.6584,21.7238,21.5784,21.7093,223600.0
2011-02-25 10:00:00,29.87,30.02,29.87,30.01,365400.0,21.7165,21.8256,21.7165,21.8183,365400.0
2011-02-25 10:10:00,30.01,30.02,29.86,29.88,191100.0,21.8183,21.8256,21.7093,21.7238,191100.0
2011-02-25 10:20:00,29.88,29.95,29.84,29.91,167300.0,21.7238,21.7747,21.6947,21.7456,167300.0
2011-02-25 10:30:00,29.91,29.94,29.86,29.94,276600.0,21.7456,21.7674,21.7093,21.7674,276600.0
2011-02-25 10:40:00,29.93,29.95,29.89,29.93,231000.0,21.7602,21.7747,21.7311,21.7602,231000.0
2011-02-25 10:50:00,29.94,29.94,29.88,29.91,202500.0,21.7674,21.7674,21.7238,21.7456,202500.0
2011-02-25 11:00:00,29.91,29.92,29.85,29.87,138500.0,21.7456,21.7529,21.702,21.7165,138500.0
2011-02-25 11:10:00,29.87,29.91,29.85,29.91,219800.0,21.7165,21.7456,21.702,21.7456,219800.0
2011-02-25 11:20:00,29.9,29.95,29.79,29.8,283000.0,21.7383,21.7747,21.6584,21.6656,283000.0
2011-02-25 11:30:00,29.8,29.83,29.77,29.8,146900.0,21.6656,21.6875,21.6438,21.6656,146900.0
2011-02-25 11:40:00,29.8,29.8,29.68,29.73,228000.0,21.6656,21.6656,21.5784,21.6147,228000.0
2011-02-25 11:50:00,29.73,29.78,29.7,29.73,135600.0,21.6147,21.6511,21.5929,21.6147,135600.0
2011-02-25 12:00:00,29.74,29.81,29.71,29.77,87400.0,21.622,21.6729,21.6002,21.6438,87400.0
2011-02-25 12:10:00,29.77,29.84,29.74,29.83,76800.0,21.6438,21.6947,21.622,21.6875,76800.0
2011-02-25 12:20:00,29.82,29.88,29.81,29.86,77900.0,21.6802,21.7238,21.6729,21.7093,77900.0
2011-02-25 12:30:00,29.86,29.88,29.83,29.86,74400.0,21.7093,21.7238,21.6875,21.7093,74400.0
2011-02-25 12:40:00,29.86,29.92,29.84,29.92,96100.0,21.7093,21.7529,21.6947,21.7529,96100.0
2011-02-25 12:50:00,29.92,29.92,29.87,29.9,69800.0,21.7529,21.7529,21.7165,21.7383,69800.0
2011-02-25 13:00:00,29.89,29.95,29.88,29.93,64500.0,21.7311,21.7747,21.7238,21.7602,64500.0
2011-02-25 13:10:00,29.92,29.98,29.92,29.97,119000.0,21.7529,21.7965,21.7529,21.7892,119000.0
2011-02-25 13:20:00,29.98,29.98,29.91,29.92,110400.0,21.7965,21.7965,21.7456,21.7529,110400.0
2011-02-25 13:30:00,29.92,29.92,29.85,29.89,124300.0,21.7529,21.7529,21.702,21.7311,124300.0
2011-02-25 13:40:00,29.89,29.94,29.88,29.88,94900.0,21.7311,21.7674,21.7238,21.7238,94900.0
2011-02-25 13:50:00,29.89,29.92,29.83,29.87,111600.0,21.7311,21.7529,21.6875,21.7165,111600.0
2011-02-25 14:00:00,29.88,29.92,29.84,29.92,175600.0,21.7238,21.7529,21.6947,21.7529,175600.0
2011-02-25 14:10:00,29.92,29.94,29.86,29.89,159100.0,21.7529,21.7674,21.7093,21.7311,159100.0
2011-02-25 14:20:00,29.89,29.92,29.86,29.88,129300.0,21.7311,21.7529,21.7093,21.7238,129300.0
2011-02-25 14:30:00,29.88,29.92,29.77,29.77,268700.0,21.7238,21.7529,21.6438,21.6438,268700.0
2011-02-25 14:40:00,29.77,29.83,29.76,29.77,150200.0,21.6438,21.6875,21.6366,21.6438,150200.0
2011-02-25 14:50:00,29.78,29.81,29.75,29.8,229500.0,21.6511,21.6729,21.6293,21.6656,229500.0
2011-02-25 15:00:00,29.8,29.82,29.75,29.82,125300.0,21.6656,21.6802,21.6293,21.6802,125300.0
2011-02-25 15:10:00,29.81,29.83,29.79,29.82,180000.0,21.6729,21.6875,21.6584,21.6802,180000.0
2011-02-25 15:20:00,29.82,29.83,29.76,29.83,183900.0,21.6802,21.6875,21.6366,21.6875,183900.0
2011-02-25 15:30:00,29.83,29.85,29.82,29.83,235300.0,21.6875,21.702,21.6802,21.6875,235300.0
2011-02-25 15:40:00,29.83,29.91,29.82,29.87,477000.0,21.6875,21.7456,21.6802,21.7165,477000.0
2011-02-25 15:50:00,29.88,29.91,29.86,29.88,769100.0,21.7238,21.7456,21.7093,21.7238,769100.0
2011-02-28 09:30:00,29.97,30.0,29.89,29.91,277700.0,21.7892,21.811,21.7311,21.7456,277700.0
2011-02-28 09:40:00,29.92,30.04,29.92,30.01,270300.0,21.7529,21.8401,21.7529,21.8183,270300.0
2011-02-28 09:50:00,30.02,30.03,29.92,29.93,205600.0,21.8256,21.8329,21.7529,21.7602,205600.0
2011-02-28 10:00:00,29.94,29.97,29.77,29.78,273400.0,21.7674,21.7892,21.6438,21.6511,273400.0
2011-02-28 10:10:00,29.77,29.87,29.73,29.87,251000.0,21.6438,21.7165,21.6147,21.7165,251000.0
2011-02-28 10:20:00,29.88,29.97,29.87,29.9,220600.0,21.7238,21.7892,21.7165,21.7383,220600.0
2011-02-28 10:30:00,29.9,29.95,29.82,29.84,389700.0,21.7383,21.7747,21.6802,21.6947,389700.0
2011-02-28 10:40:00,29.85,29.92,29.83,29.89,181800.0,21.702,21.7529,21.6875,21.7311,181800.0
2011-02-28 10:50:00,29.89,29.89,29.76,29.83,241800.0,21.7311,21.7311,21.6366,21.6875,241800.0
2011-02-28 11:00:00,29.83,29.84,29.78,29.78,102600.0,21.6875,21.6947,21.6511,21.6511,102600.0
2011-02-28 11:10:00,29.79,29.79,29.66,29.71,165800.0,21.6584,21.6584,21.5639,21.6002,165800.0
2011-02-28 11:20:00,29.7,29.72,29.63,29.67,161200.0,21.5929,21.6075,21.542,21.5711,161200.0
2011-02-28 11:30:00,29.67,29.67,29.59,29.6,160600.0,21.5711,21.5711,21.513,21.5202,160600.0
2011-02-28 11:40:00,29.6,29.61,29.57,29.6,176000.0,21.5202,21.5275,21.4984,21.5202,176000.0
2011-02-28 11:50:00,29.6,29.64,29.59,29.63,109300.0,21.5202,21.5493,21.513,21.542,109300.0
2011-02-28 12:00:00,29.63,29.63,29.56,29.59,174600.0,21.542,21.542,21.4912,21.513,174600.0
2011-02-28 12:10:00,29.59,29.66,29.59,29.6,149800.0,21.513,21.5639,21.513,21.5202,149800.0
2011-02-28 12:20:00,29.59,29.6,29.52,29.59,130600.0,21.513,21.5202,21.4621,21.513,130600.0
2011-02-28 12:30:00,29.59,29.67,29.59,29.65,104800.0,21.513,21.5711,21.513,21.5566,104800.0
2011-02-28 12:40:00,29.65,29.68,29.6,29.6,88200.0,21.5566,21.5784,21.5202,21.5202,88200.0
2011-02-28 12:50:00,29.61,29.62,29.5,29.56,128600.0,21.5275,21.5348,21.4475,21.4912,128600.0
2011-02-28 13:00:00,29.55,29.58,29.46,29.48,177200.0,21.4839,21.5057,21.4185,21.433,177200.0
2011-02-28 13:10:00,29.47,29.54,29.47,29.53,126300.0,21.4257,21.4766,21.4257,21.4693,126300.0
2011-02-28 13:20:00,29.53,29.53,29.41,29.46,162500.0,21.4693,21.4693,21.3821,21.4185,162500.0
2011-02-28 13:30:00,29.46,29.51,29.45,29.51,86400.0,21.4185,21.4548,21.4112,21.4548,86400.0
2011-02-28 13:40:00,29.5,29.55,29.45,29.45,124700.0,21.4475,21.4839,21.4112,21.4112,124700.0
2011-02-28 13:50:00,29.45,29.48,29.42,29.42,106700.0,21.4112,21.433,21.3894,21.3894,106700.0
2011-02-28 14:00:00,29.43,29.45,29.41,29.42,101500.0,21.3966,21.4112,21.3821,21.3894,101500.0
2011-02-28 14:10:00,29.43,29.53,29.42,29.5,137600.0,21.3966,21.4693,21.3894,21.4475,137600.0
2011-02-28 14:20:00,29.5,29.52,29.47,29.5,100900.0,21.4475,21.4621,21.4257,21.4475,100900.0
2011-02-28 14:30:00,29.51,29.56,29.51,29.53,126000.0,21.4548,21.4912,21.4548,21.4693,126000.0
2011-02-28 14:40:00,29.53,29.53,29.46,29.46,137800.0,21.4693,21.4693,21.4185,21.4185,137800.0
2011-02-28 14:50:00,29.46,29.51,29.43,29.51,174000.0,21.4185,21.4548,21.3966,21.4548,174000.0
2011-02-28 15:00:00,29.51,29.52,29.4,29.41,180800.0,21.4548,21.4621,21.3748,21.3821,180800.0
2011-02-28 15:10:00,29.41,29.51,29.41,29.51,229700.0,21.3821,21.4548,21.3821,21.4548,229700.0
2011-02-28 15:20:00,29.51,29.57,29.49,29.5,205500.0,21.4548,21.4984,21.4403,21.4475,205500.0
2011-02-28 15:30:00,29.5,29.55,29.49,29.5,295600.0,21.4475,21.4839,21.4403,21.4475,295600.0
2011-02-28 15:40:00,29.5,29.55,29.47,29.55,365100.0,21.4475,21.4839,21.4257,21.4839,365100.0
2011-02-28 15:50:00,29.55,29.68,29.54,29.67,1075400.0,21.4839,21.5784,21.4766,21.5711,1075400.0
2011-03-01 09:30:00,29.69,29.78,29.58,29.7,347300.0,21.5857,21.6511,21.5057,21.5929,347300.0
2011-03-01 09:40:00,29.7,29.76,29.53,29.71,308100.0,21.5929,21.6366,21.4693,21.6002,308100.0
2011-03-01 09:50:00,29.72,29.78,29.49,29.58,270700.0,21.6075,21.6511,21.4403,21.5057,270700.0
2011-03-01 10:00:00,29.59,29.63,29.4,29.43,361800.0,21.513,21.542,21.3748,21.3966,361800.0
2011-03-01 10:10:00,29.43,29.43,29.3,29.3,295200.0,21.3966,21.3966,21.3021,21.3021,295200.0
2011-03-01 10:20:00,29.31,29.41,29.27,29.27,271100.0,21.3094,21.3821,21.2803,21.2803,271100.0
2011-03-01 10:30:00,29.28,29.28,29.14,29.25,636800.0,21.2876,21.2876,21.1858,21.2658,636800.0
2011-03-01 10:40:00,29.24,29.34,29.23,29.33,334400.0,21.2585,21.3312,21.2512,21.3239,334400.0
2011-03-01 10:50:00,29.32,29.38,29.3,29.33,376400.0,21.3167,21.3603,21.3021,21.3239,376400.0
2011-03-01 11:00:00,29.33,29.38,29.23,29.24,257000.0,21.3239,21.3603,21.2512,21.2585,257000.0
2011-03-01 11:10:00,29.24,29.35,29.2,29.2,397900.0,21.2585,21.3385,21.2294,21.2294,397900.0
2011-03-01 11:20:00,29.2,29.24,29.09,29.11,408200.0,21.2294,21.2585,21.1494,21.164,408200.0
2011-03-01 11:30:00,29.11,29.21,29.07,29.18,321500.0,21.164,21.2367,21.1349,21.2149,321500.0
2011-03-01 11:40:00,29.18,29.24,29.15,29.16,251300.0,21.2149,21.2585,21.1931,21.2003,251300.0
2011-03-01 11:50:00,29.17,29.18,29.07,29.12,274400.0,21.2076,21.2149,21.1349,21.1713,274400.0
2011-03-01 12:00:00,29.12,29.18,29.05,29.18,232500.0,21.1713,21.2149,21.1204,21.2149,232500.0
2011-03-01 12:10:00,29.18,29.21,29.12,29.18,280600.0,21.2149,21.2367,21.1713,21.2149,280600.0
2011-03-01 12:20:00,29.18,29.19,29.12,29.19,255100.0,21.2149,21.2222,21.1713,21.2222,255100.0
2011-03-01 12:30:00,29.19,29.25,29.17,29.23,169600.0,21.2222,21.2658,21.2076,21.2512,169600.0
2011-03-01 12:40:00,29.24,29.27,29.21,29.22,124700.0,21.2585,21.2803,21.2367,21.244,124700.0
2011-03-01 12:50:00,29.23,29.27,29.16,29.17,117300.0,21.2512,21.2803,21.2003,21.2076,117300.0
2011-03-01 13:00:00,29.18,29.18,29.09,29.14,203000.0,21.2149,21.2149,21.1494,21.1858,203000.0
2011-03-01 13:10:00,29.14,29.19,29.09,29.13,280900.0,21.1858,21.2222,21.1494,21.1785,280900.0
2011-03-01 13:20:00,29.12,29.15,28.99,29.05,313800.0,21.1713,21.1931,21.0767,21.1204,313800.0
2011-03-01 13:30:00,29.04,29.1,29.03,29.07,134200.0,21.1131,21.1567,21.1058,21.1349,134200.0
2011-03-01 13:40:00,29.06,29.08,28.99,28.99,118400.0,21.1276,21.1422,21.0767,21.0767,118400.0
2011-03-01 13:50:00,29.0,29.09,28.98,29.07,207300.0,21.084,21.1494,21.0695,21.1349,207300.0
2011-03-01 14:00:00,29.08,29.11,28.99,29.0,417700.0,21.1422,21.164,21.0767,21.084,417700.0
2011-03-01 14:10:00,29.0,29.04,28.97,29.03,329200.0,21.084,21.1131,21.0622,21.1058,329200.0
2011-03-01 14:20:00,29.04,29.04,28.93,28.95,243700.0,21.1131,21.1131,21.0331,21.0477,243700.0
2011-03-01 14:30:00,28.95,28.98,28.93,28.95,186000.0,21.0477,21.0695,21.0331,21.0477,186000.0
2011-03-01 14:40:00,28.95,28.99,28.93,28.97,269000.0,21.0477,21.0767,21.0331,21.0622,269000.0
2011-03-01 14:50:00,28.98,29.04,28.96,28.98,305900.0,21.0695,21.1131,21.0549,21.0695,305900.0
2011-03-01 15:00:00,28.99,29.04,28.94,28.96,393800.0,21.0767,21.1131,21.0404,21.0549,393800.0
2011-03-01 15:10:00,28.96,29.05,28.93,29.04,228700.0,21.0549,21.1204,21.0331,21.1131,228700.0
2011-03-01 15:20:00,29.04,29.08,28.96,28.99,299500.0,21.1131,21.1422,21.0549,21.0767,299500.0
2011-03-01 15:30:00,28.99,29.04,28.94,28.98,426000.0,21.0767,21.1131,21.0404,21.0695,426000.0
2011-03-01 15:40:00,28.97,28.99,28.87,28.9,547300.0,21.0622,21.0767,20.9895,21.0113,547300.0
2011-03-01 15:50:00,28.91,28.92,28.82,28.83,675000.0,21.0186,21.0259,20.9531,20.9604,675000.0
2011-03-02 09:30:00,28.82,28.9,28.66,28.83,651600.0,20.9531,21.0113,20.8368,20.9604,651600.0
2011-03-02 09:40:00,28.83,29.07,28.81,29.03,495800.0,20.9604,21.1349,20.9459,21.1058,495800.0
2011-03-02 09:50:00,29.03,29.11,28.97,29.08,269200.0,21.1058,21.164,21.0622,21.1422,269200.0
2011-03-02 10:00:00,29.07,29.15,28.98,29.02,338200.0,21.1349,21.1931,21.0695,21.0986,338200.0
2011-03-02 10:10:00,29.03,29.06,28.98,29.04,152400.0,21.1058,21.1276,21.0695,21.1131,152400.0
2011-03-02 10:20:00,29.04,29.14,28.99,28.99,222100.0,21.1131,21.1858,21.0767,21.0767,222100.0
2011-03-02 10:30:00,28.99,29.1,28.96,29.08,189700.0,21.0767,21.1567,21.0549,21.1422,189700.0
2011-03-02 10:40:00,29.08,29.15,29.02,29.12,150500.0,21.1422,21.1931,21.0986,21.1713,150500.0
2011-03-02 10:50:00,29.13,29.14,29.06,29.1,201100.0,21.1785,21.1858,21.1276,21.1567,201100.0
2011-03-02 11:00:00,29.1,29.19,29.09,29.14,231000.0,21.1567,21.2222,21.1494,21.1858,231000.0
2011-03-02 11:10:00,29.14,29.15,29.03,29.05,139200.0,21.1858,21.1931,21.1058,21.1204,139200.0
2011-03-02 11:20:00,29.05,29.06,28.9,28.9,228400.0,21.1204,21.1276,21.0113,21.0113,228400.0
2011-03-02 11:30:00,28.9,28.98,28.87,28.87,256000.0,21.0113,21.0695,20.9895,20.9895,256000.0
2011-03-02 11:40:00,28.87,28.94,28.8,28.82,239300.0,20.9895,21.0404,20.9386,20.9531,239300.0
2011-03-02 11:50:00,28.82,28.87,28.76,28.77,178300.0,20.9531,20.9895,20.9095,20.9168,178300.0
2011-03-02 12:00:00,28.76,28.88,28.67,28.87,150600.0,20.9095,20.9968,20.8441,20.9895,150600.0
2011-03-02 12:10:00,28.86,28.91,28.77,28.81,164500.0,20.9822,21.0186,20.9168,20.9459,164500.0
2011-03-02 12:20:00,28.81,28.9,28.81,28.89,133900.0,20.9459,21.0113,20.9459,21.004,133900.0
2011-03-02 12:30:00,28.89,28.97,28.89,28.94,164600.0,21.004,21.0622,21.004,21.0404,164600.0
2011-03-02 12:40:00,28.95,28.96,28.9,28.93,132900.0,21.0477,21.0549,21.0113,21.0331,132900.0
2011-03-02 12:50:00,28.93,28.98,28.9,28.91,85200.0,21.0331,21.0695,21.0113,21.0186,85200.0
2011-03-02 13:00:00,28.91,28.96,28.9,28.91,103600.0,21.0186,21.0549,21.0113,21.0186,103600.0
2011-03-02 13:10:00,28.91,28.92,28.86,28.88,122900.0,21.0186,21.0259,20.9822,20.9968,122900.0
2011-03-02 13:20:00,28.89,28.96,28.87,28.92,84600.0,21.004,21.0549,20.9895,21.0259,84600.0
2011-03-02 13:30:00,28.92,28.95,28.88,28.93,66000.0,21.0259,21.0477,20.9968,21.0331,66000.0
2011-03-02 13:40:00,28.92,28.95,28.88,28.95,168400.0,21.0259,21.0477,20.9968,21.0477,168400.0
2011-03-02 13:50:00,28.95,29.0,28.91,28.96,153800.0,21.0477,21.084,21.0186,21.0549,153800.0
2011-03-02 14:00:00,28.95,29.0,28.9,28.98,118300.0,21.0477,21.084,21.0113,21.0695,118300.0
2011-03-02 14:10:00,28.99,29.08,28.99,29.04,152800.0,21.0767,21.1422,21.0767,21.1131,152800.0
2011-03-02 14:20:00,29.05,29.12,29.04,29.08,170300.0,21.1204,21.1713,21.1131,21.1422,170300.0
2011-03-02 14:30:00,29.08,29.17,29.05,29.12,161800.0,21.1422,21.2076,21.1204,21.1713,161800.0
2011-03-02 14:40:00,29.13,29.19,29.12,29.17,145500.0,21.1785,21.2222,21.1713,21.2076,145500.0
2011-03-02 14:50:00,29.17,29.25,29.16,29.18,185100.0,21.2076,21.2658,21.2003,21.2149,185100.0
2011-03-02 15:00:00,29.17,29.22,29.16,29.2,158800.0,21.2076,21.244,21.2003,21.2294,158800.0
2011-03-02 15:10:00,29.21,29.21,29.09,29.1,130500.0,21.2367,21.2367,21.1494,21.1567,130500.0
2011-03-02 15:20:00,29.1,29.16,29.07,29.09,183800.0,21.1567,21.2003,21.1349,21.1494,183800.0
2011-03-02 15:30:00,29.09,29.12,29.06,29.1,268900.0,21.1494,21.1713,21.1276,21.1567,268900.0
2011-03-02 15:40:00,29.09,29.1,29.0,29.03,373700.0,21.1494,21.1567,21.084,21.1058,373700.0
2011-03-02 15:50:00,29.04,29.04,28.92,28.95,728000.0,21.1131,21.1131,21.0259,21.0477,728000.0
2011-03-03 09:30:00,29.29,29.48,29.26,29.42,411100.0,21.2949,21.433,21.273,21.3894,411100.0
2011-03-03 09:40:00,29.42,29.46,29.38,29.42,507700.0,21.3894,21.4185,21.3603,21.3894,507700.0
2011-03-03 09:50:00,29.41,29.44,29.27,29.3,308800.0,21.3821,21.4039,21.2803,21.3021,308800.0
2011-03-03 10:00:00,29.29,29.31,29.18,29.19,282100.0,21.2949,21.3094,21.2149,21.2222,282100.0
2011-03-03 10:10:00,29.19,29.29,29.18,29.25,198500.0,21.2222,21.2949,21.2149,21.2658,198500.0
2011-03-03 10:20:00,29.26,29.29,29.22,29.26,342700.0,21.273,21.2949,21.244,21.273,342700.0
2011-03-03 10:30:00,29.27,29.37,29.24,29.34,263700.0,21.2803,21.353,21.2585,21.3312,263700.0
2011-03-03 10:40:00,29.35,29.5,29.35,29.44,427300.0,21.3385,21.4475,21.3385,21.4039,427300.0
2011-03-03 10:50:00,29.44,29.46,29.32,29.38,182100.0,21.4039,21.4185,21.3167,21.3603,182100.0
2011-03-03 11:00:00,29.39,29.47,29.38,29.44,134900.0,21.3676,21.4257,21.3603,21.4039,134900.0
2011-03-03 11:10:00,29.44,29.5,29.41,29.49,228300.0,21.4039,21.4475,21.3821,21.4403,228300.0
2011-03-03 11:20:00,29.49,29.5,29.45,29.45,99000.0,21.4403,21.4475,21.4112,21.4112,99000.0
2011-03-03 11:30:00,29.46,29.5,29.44,29.5,129800.0,21.4185,21.4475,21.4039,21.4475,129800.0
2011-03-03 11:40:00,29.5,29.52,29.49,29.51,174600.0,21.4475,21.4621,21.4403,21.4548,174600.0
2011-03-03 11:50:00,29.51,29.56,29.5,29.53,187500.0,21.4548,21.4912,21.4475,21.4693,187500.0
2011-03-03 12:00:00,29.53,29.55,29.49,29.5,122400.0,21.4693,21.4839,21.4403,21.4475,122400.0
2011-03-03 12:10:00,29.5,29.51,29.42,29.43,81200.0,21.4475,21.4548,21.3894,21.3966,81200.0
2011-03-03 12:20:00,29.43,29.48,29.38,29.39,113500.0,21.3966,21.433,21.3603,21.3676,113500.0
2011-03-03 12:30:00,29.39,29.44,29.38,29.42,63200.0,21.3676,21.4039,21.3603,21.3894,63200.0
2011-03-03 12:40:00,29.42,29.46,29.39,29.46,105700.0,21.3894,21.4185,21.3676,21.4185,105700.0
2011-03-03 12:50:00,29.46,29.47,29.43,29.46,94600.0,21.4185,21.4257,21.3966,21.4185,94600.0
2011-03-03 13:00:00,29.46,29.46,29.4,29.4,101600.0,21.4185,21.4185,21.3748,21.3748,101600.0
2011-03-03 13:10:00,29.4,29.46,29.4,29.46,99200.0,21.3748,21.4185,21.3748,21.4185,99200.0
2011-03-03 13:20:00,29.46,29.49,29.4,29.4,126500.0,21.4185,21.4403,21.3748,21.3748,126500.0
2011-03-03 13:30:00,29.4,29.41,29.31,29.34,133400.0,21.3748,21.3821,21.3094,21.3312,133400.0
2011-03-03 13:40:00,29.34,29.35,29.3,29.31,122000.0,21.3312,21.3385,21.3021,21.3094,122000.0
2011-03-03 13:50:00,29.31,29.36,29.27,29.27,177900.0,21.3094,21.3457,21.2803,21.2803,177900.0
2011-03-03 14:00:00,29.28,29.36,29.27,29.33,176300.0,21.2876,21.3457,21.2803,21.3239,176300.0
2011-03-03 14:10:00,29.33,29.37,29.3,29.32,296900.0,21.3239,21.353,21.3021,21.3167,296900.0
2011-03-03 14:20:00,29.32,29.35,29.3,29.32,217000.0,21.3167,21.3385,21.3021,21.3167,217000.0
2011-03-03 14:30:00,29.32,29.38,29.31,29.34,145300.0,21.3167,21.3603,21.3094,21.3312,145300.0
2011-03-03 14:40:00,29.34,29.41,29.34,29.4,126300.0,21.3312,21.3821,21.3312,21.3748,126300.0
2011-03-03 14:50:00,29.41,29.44,29.36,29.41,243500.0,21.3821,21.4039,21.3457,21.3821,243500.0
2011-03-03 15:00:00,29.42,29.46,29.39,29.4,292600.0,21.3894,21.4185,21.3676,21.3748,292600.0
2011-03-03 15:10:00,29.4,29.41,29.36,29.36,134200.0,21.3748,21.3821,21.3457,21.3457,134200.0
2011-03-03 15:20:00,29.37,29.39,29.35,29.35,264600.0,21.353,21.3676,21.3385,21.3385,264600.0
2011-03-03 15:30:00,29.35,29.36,29.27,29.3,403600.0,21.3385,21.3457,21.2803,21.3021,403600.0
2011-03-03 15:40:00,29.3,29.35,29.26,29.28,450800.0,21.3021,21.3385,21.273,21.2876,450800.0
2011-03-03 15:50:00,29.28,29.34,29.27,29.27,942200.0,21.2876,21.3312,21.2803,21.2803,942200.0
2011-03-04 09:30:00,29.0,29.08,28.68,28.79,1085800.0,21.084,21.1422,20.8514,20.9313,1085800.0
2011-03-04 09:40:00,28.78,28.9,28.54,28.68,1060100.0,20.9241,21.0113,20.7496,20.8514,1060100.0
2011-03-04 09:50:00,28.68,28.78,28.68,28.73,735300.0,20.8514,20.9241,20.8514,20.8877,735300.0
2011-03-04 10:00:00,28.74,28.74,28.6,28.61,501000.0,20.895,20.895,20.7932,20.8005,501000.0
2011-03-04 10:10:00,28.61,28.63,28.57,28.6,563400.0,20.8005,20.815,20.7714,20.7932,563400.0
2011-03-04 10:20:00,28.59,28.64,28.49,28.62,487500.0,20.7859,20.8223,20.7132,20.8077,487500.0
2011-03-04 10:30:00,28.62,28.71,28.59,28.63,442500.0,20.8077,20.8732,20.7859,20.815,442500.0
2011-03-04 10:40:00,28.63,28.67,28.5,28.53,560600.0,20.815,20.8441,20.7205,20.7423,560600.0
2011-03-04 10:50:00,28.53,28.59,28.5,28.57,374600.0,20.7423,20.7859,20.7205,20.7714,374600.0
2011-03-04 11:00:00,28.58,28.62,28.51,28.53,431300.0,20.7787,20.8077,20.7278,20.7423,431300.0
2011-03-04 11:10:00,28.53,28.54,28.48,28.5,406100.0,20.7423,20.7496,20.706,20.7205,406100.0
2011-03-04 11:20:00,28.5,28.51,28.45,28.48,514600.0,20.7205,20.7278,20.6841,20.706,514600.0
2011-03-04 11:30:00,28.49,28.55,28.44,28.53,784600.0,20.7132,20.7568,20.6769,20.7423,784600.0
2011-03-04 11:40:00,28.53,28.54,28.44,28.44,355200.0,20.7423,20.7496,20.6769,20.6769,355200.0
2011-03-04 11:50:00,28.45,28.47,28.35,28.35,328800.0,20.6841,20.6987,20.6114,20.6114,328800.0
2011-03-04 12:00:00,28.35,28.36,28.25,28.25,686000.0,20.6114,20.6187,20.5387,20.5387,686000.0
2011-03-04 12:10:00,28.26,28.27,28.12,28.26,787600.0,20.546,20.5533,20.4442,20.546,787600.0
2011-03-04 12:20:00,28.27,28.34,28.23,28.32,547800.0,20.5533,20.6042,20.5242,20.5896,547800.0
2011-03-04 12:30:00,28.31,28.35,28.26,28.32,286900.0,20.5824,20.6114,20.546,20.5896,286900.0
2011-03-04 12:40:00,28.32,28.35,28.29,28.3,223300.0,20.5896,20.6114,20.5678,20.5751,223300.0
2011-03-04 12:50:00,28.3,28.33,28.26,28.27,198400.0,20.5751,20.5969,20.546,20.5533,198400.0
2011-03-04 13:00:00,28.27,28.29,28.2,28.28,259800.0,20.5533,20.5678,20.5024,20.5605,259800.0
2011-03-04 13:10:00,28.28,28.31,28.23,28.3,258100.0,20.5605,20.5824,20.5242,20.5751,258100.0
2011-03-04 13:20:00,28.3,28.33,28.29,28.32,149700.0,20.5751,20.5969,20.5678,20.5896,149700.0
2011-03-04 13:30:00,28.31,28.41,28.31,28.4,212700.0,20.5824,20.6551,20.5824,20.6478,212700.0
2011-03-04 13:40:00,28.4,28.41,28.3,28.3,183700.0,20.6478,20.6551,20.5751,20.5751,183700.0
2011-03-04 13:50:00,28.31,28.35,28.25,28.34,227300.0,20.5824,20.6114,20.5387,20.6042,227300.0
2011-03-04 14:00:00,28.34,28.34,28.21,28.22,301900.0,20.6042,20.6042,20.5097,20.5169,301900.0
2011-03-04 14:10:00,28.22,28.27,28.21,28.27,147600.0,20.5169,20.5533,20.5097,20.5533,147600.0
2011-03-04 14:20:00,28.27,28.33,28.24,28.28,154100.0,20.5533,20.5969,20.5315,20.5605,154100.0
2011-03-04 14:30:00,28.28,28.3,28.21,28.23,227600.0,20.5605,20.5751,20.5097,20.5242,227600.0
2011-03-04 14:40:00,28.23,28.25,28.21,28.23,250500.0,20.5242,20.5387,20.5097,20.5242,250500.0
2011-03-04 14:50:00,28.23,28.33,28.23,28.31,207300.0,20.5242,20.5969,20.5242,20.5824,207300.0
2011-03-04 15:00:00,28.31,28.4,28.31,28.32,375700.0,20.5824,20.6478,20.5824,20.5896,375700.0
2011-03-04 15:10:00,28.32,28.33,28.24,28.29,311900.0,20.5896,20.5969,20.5315,20.5678,311900.0
2011-03-04 15:20:00,28.28,28.29,28.2,28.21,351300.0,20.5605,20.5678,20.5024,20.5097,351300.0
2011-03-04 15:30:00,28.21,28.28,28.18,28.28,623000.0,20.5097,20.5605,20.4878,20.5605,623000.0
2011-03-04 15:40:00,28.28,28.4,28.27,28.38,703000.0,20.5605,20.6478,20.5533,20.6333,703000.0
2011-03-04 15:50:00,28.38,28.46,28.37,28.41,1445500.0,20.6333,20.6914,20.626,20.6551,1445500.0
2011-03-07 09:30:00,28.52,28.64,28.46,28.63,474000.0,20.735,20.8223,20.6914,20.815,474000.0
2011-03-07 09:40:00,28.64,28.67,28.53,28.55,353700.0,20.8223,20.8441,20.7423,20.7568,353700.0
2011-03-07 09:50:00,28.56,28.61,28.42,28.5,459300.0,20.7641,20.8005,20.6623,20.7205,459300.0
2011-03-07 10:00:00,28.5,28.52,28.35,28.41,445800.0,20.7205,20.735,20.6114,20.6551,445800.0
2011-03-07 10:10:00,28.41,28.51,28.37,28.47,228000.0,20.6551,20.7278,20.626,20.6987,228000.0
2011-03-07 10:20:00,28.47,28.51,28.43,28.51,288600.0,20.6987,20.7278,20.6696,20.7278,288600.0
2011-03-07 10:30:00,28.51,28.51,28.35,28.35,341800.0,20.7278,20.7278,20.6114,20.6114,341800.0
2011-03-07 10:40:00,28.36,28.39,28.26,28.38,375600.0,20.6187,20.6405,20.546,20.6333,375600.0
2011-03-07 10:50:00,28.38,28.41,28.29,28.35,285400.0,20.6333,20.6551,20.5678,20.6114,285400.0
2011-03-07 11:00:00,28.35,28.41,28.32,28.41,279100.0,20.6114,20.6551,20.5896,20.6551,279100.0
2011-03-07 11:10:00,28.4,28.45,28.35,28.41,185200.0,20.6478,20.6841,20.6114,20.6551,185200.0
2011-03-07 11:20:00,28.41,28.42,28.29,28.3,379200.0,20.6551,20.6623,20.5678,20.5751,379200.0
2011-03-07 11:30:00,28.31,28.34,28.24,28.33,233500.0,20.5824,20.6042,20.5315,20.5969,233500.0
2011-03-07 11:40:00,28.34,28.38,28.23,28.25,257300.0,20.6042,20.6333,20.5242,20.5387,257300.0
2011-03-07 11:50:00,28.24,28.33,28.24,28.27,166900.0,20.5315,20.5969,20.5315,20.5533,166900.0
2011-03-07 12:00:00,28.26,28.3,28.17,28.29,312600.0,20.546,20.5751,20.4806,20.5678,312600.0
2011-03-07 12:10:00,28.3,28.32,28.22,28.22,163100.0,20.5751,20.5896,20.5169,20.5169,163100.0
2011-03-07 12:20:00,28.22,28.26,28.2,28.21,314900.0,20.5169,20.546,20.5024,20.5097,314900.0
2011-03-07 12:30:00,28.21,28.27,28.2,28.2,251100.0,20.5097,20.5533,20.5024,20.5024,251100.0
2011-03-07 12:40:00,28.2,28.2,28.11,28.15,246800.0,20.5024,20.5024,20.437,20.466,246800.0
2011-03-07 12:50:00,28.14,28.16,28.1,28.13,239700.0,20.4588,20.4733,20.4297,20.4515,239700.0
2011-03-07 13:00:00,28.13,28.13,28.1,28.1,145400.0,20.4515,20.4515,20.4297,20.4297,145400.0
2011-03-07 13:10:00,28.1,28.18,28.05,28.18,377600.0,20.4297,20.4878,20.3933,20.4878,377600.0
2011-03-07 13:20:00,28.18,28.21,28.14,28.19,262400.0,20.4878,20.5097,20.4588,20.4951,262400.0
2011-03-07 13:30:00,28.2,28.27,28.19,28.25,287200.0,20.5024,20.5533,20.4951,20.5387,287200.0
2011-03-07 13:40:00,28.25,28.32,28.25,28.32,292400.0,20.5387,20.5896,20.5387,20.5896,292400.0
2011-03-07 13:50:00,28.32,28.37,28.14,28.34,386400.0,20.5896,20.626,20.4588,20.6042,386400.0
2011-03-07 14:00:00,28.34,28.38,28.19,28.3,180300.0,20.6042,20.6333,20.4951,20.5751,180300.0
2011-03-07 14:10:00,28.31,28.37,28.26,28.37,304600.0,20.5824,20.626,20.546,20.626,304600.0
2011-03-07 14:20:00,28.37,28.38,28.31,28.34,202700.0,20.626,20.6333,20.5824,20.6042,202700.0
2011-03-07 14:30:00,28.33,28.37,28.31,28.31,190100.0,20.5969,20.626,20.5824,20.5824,190100.0
2011-03-07 14:40:00,28.32,28.36,28.18,28.34,242300.0,20.5896,20.6187,20.4878,20.6042,242300.0
2011-03-07 14:50:00,28.35,28.35,28.28,28.29,210400.0,20.6114,20.6114,20.5605,20.5678,210400.0
2011-03-07 15:00:00,28.3,28.34,28.27,28.33,241100.0,20.5751,20.6042,20.5533,20.5969,241100.0
2011-03-07 15:10:00,28.33,28.42,28.33,28.37,342100.0,20.5969,20.6623,20.5969,20.626,342100.0
2011-03-07 15:20:00,28.37,28.41,28.3,28.37,256600.0,20.626,20.6551,20.5751,20.626,256600.0
2011-03-07 15:30:00,28.36,28.45,28.33,28.44,317900.0,20.6187,20.6841,20.5969,20.6769,317900.0
2011-03-07 15:40:00,28.44,28.47,28.39,28.4,367500.0,20.6769,20.6987,20.6405,20.6478,367500.0
2011-03-07 15:50:00,28.39,28.39,28.32,28.34,707900.0,20.6405,20.6405,20.5896,20.6042,707900.0
2011-03-08 09:30:00,28.43,28.51,28.33,28.37,310000.0,20.6696,20.7278,20.5969,20.626,310000.0
2011-03-08 09:40:00,28.37,28.44,28.32,28.38,325100.0,20.626,20.6769,20.5896,20.6333,325100.0
2011-03-08 09:50:00,28.39,28.51,28.36,28.51,325400.0,20.6405,20.7278,20.6187,20.7278,325400.0
2011-03-08 10:00:00,28.51,28.64,28.46,28.48,331000.0,20.7278,20.8223,20.6914,20.706,331000.0
2011-03-08 10:10:00,28.49,28.64,28.48,28.64,397800.0,20.7132,20.8223,20.706,20.8223,397800.0
2011-03-08 10:20:00,28.64,28.7,28.61,28.69,347100.0,20.8223,20.8659,20.8005,20.8586,347100.0
2011-03-08 10:30:00,28.69,28.74,28.65,28.72,452200.0,20.8586,20.895,20.8296,20.8804,452200.0
2011-03-08 10:40:00,28.72,28.74,28.61,28.74,382700.0,20.8804,20.895,20.8005,20.895,382700.0
2011-03-08 10:50:00,28.74,28.77,28.71,28.75,366300.0,20.895,20.9168,20.8732,20.9023,366300.0
2011-03-08 11:00:00,28.75,28.8,28.74,28.77,350900.0,20.9023,20.9386,20.895,20.9168,350900.0
2011-03-08 11:10:00,28.76,28.83,28.76,28.8,471400.0,20.9095,20.9604,20.9095,20.9386,471400.0
2011-03-08 11:20:00,28.8,28.85,28.77,28.84,478600.0,20.9386,20.975,20.9168,20.9677,478600.0
2011-03-08 11:30:00,28.84,28.86,28.8,28.83,321800.0,20.9677,20.9822,20.9386,20.9604,321800.0
2011-03-08 11:40:00,28.83,28.89,28.82,28.87,238200.0,20.9604,21.004,20.9531,20.9895,238200.0
2011-03-08 11:50:00,28.88,28.95,28.87,28.94,275000.0,20.9968,21.0477,20.9895,21.0404,275000.0
2011-03-08 12:00:00,28.94,28.97,28.9,28.91,167900.0,21.0404,21.0622,21.0113,21.0186,167900.0
2011-03-08 12:10:00,28.9,28.94,28.84,28.84,222200.0,21.0113,21.0404,20.9677,20.9677,222200.0
2011-03-08 12:20:00,28.84,28.86,28.82,28.85,199400.0,20.9677,20.9822,20.9531,20.975,199400.0
2011-03-08 12:30:00,28.85,28.85,28.83,28.83,105800.0,20.975,20.975,20.9604,20.9604,105800.0
2011-03-08 12:40:00,28.83,28.84,28.73,28.74,160200.0,20.9604,20.9677,20.8877,20.895,160200.0
2011-03-08 12:50:00,28.74,28.75,28.68,28.68,118000.0,20.895,20.9023,20.8514,20.8514,118000.0
2011-03-08 13:00:00,28.69,28.75,28.68,28.74,69200.0,20.8586,20.9023,20.8514,20.895,69200.0
2011-03-08 13:10:00,28.74,28.74,28.71,28.72,63300.0,20.895,20.895,20.8732,20.8804,63300.0
2011-03-08 13:20:00,28.71,28.75,28.71,28.75,87100.0,20.8732,20.9023,20.8732,20.9023,87100.0
2011-03-08 13:30:00,28.75,28.78,28.71,28.77,117700.0,20.9023,20.9241,20.8732,20.9168,117700.0
2011-03-08 13:40:00,28.77,28.77,28.74,28.76,74200.0,20.9168,20.9168,20.895,20.9095,74200.0
2011-03-08 13:50:00,28.75,28.78,28.75,28.77,62800.0,20.9023,20.9241,20.9023,20.9168,62800.0
2011-03-08 14:00:00,28.77,28.79,28.69,28.71,155900.0,20.9168,20.9313,20.8586,20.8732,155900.0
2011-03-08 14:10:00,28.72,28.74,28.66,28.73,126300.0,20.8804,20.895,20.8368,20.8877,126300.0
2011-03-08 14:20:00,28.73,28.76,28.71,28.71,133100.0,20.8877,20.9095,20.8732,20.8732,133100.0
2011-03-08 14:30:00,28.71,28.76,28.68,28.76,114800.0,20.8732,20.9095,20.8514,20.9095,114800.0
2011-03-08 14:40:00,28.76,28.82,28.76,28.8,121000.0,20.9095,20.9531,20.9095,20.9386,121000.0
2011-03-08 14:50:00,28.81,28.82,28.79,28.8,156800.0,20.9459,20.9531,20.9313,20.9386,156800.0
2011-03-08 15:00:00,28.8,28.81,28.71,28.77,176100.0,20.9386,20.9459,20.8732,20.9168,176100.0
2011-03-08 15:10:00,28.77,28.84,28.76,28.82,245900.0,20.9168,20.9677,20.9095,20.9531,245900.0
2011-03-08 15:20:00,28.81,28.83,28.78,28.82,182900.0,20.9459,20.9604,20.9241,20.9531,182900.0
2011-03-08 15:30:00,28.82,28.84,28.78,28.82,307600.0,20.9531,20.9677,20.9241,20.9531,307600.0
2011-03-08 15:40:00,28.82,28.91,28.81,28.9,804400.0,20.9531,21.0186,20.9459,21.0113,804400.0
2011-03-08 15:50:00,28.91,28.92,28.81,28.84,926000.0,21.0186,21.0259,20.9459,20.9677,926000.0
2011-03-09 09:30:00,28.73,28.8,28.69,28.74,299600.0,20.8877,20.9386,20.8586,20.895,299600.0
2011-03-09 09:40:00,28.73,28.78,28.67,28.74,372200.0,20.8877,20.9241,20.8441,20.895,372200.0
2011-03-09 09:50:00,28.73,28.76,28.6,28.62,192300.0,20.8877,20.9095,20.7932,20.8077,192300.0
2011-03-09 10:00:00,28.62,28.7,28.6,28.66,257600.0,20.8077,20.8659,20.7932,20.8368,257600.0
2011-03-09 10:10:00,28.66,28.77,28.66,28.75,169700.0,20.8368,20.9168,20.8368,20.9023,169700.0
2011-03-09 10:20:00,28.74,28.87,28.74,28.81,240300.0,20.895,20.9895,20.895,20.9459,240300.0
2011-03-09 10:30:00,28.81,28.84,28.74,28.74,153400.0,20.9459,20.9677,20.895,20.895,153400.0
2011-03-09 10:40:00,28.75,28.77,28.66,28.68,130800.0,20.9023,20.9168,20.8368,20.8514,130800.0
2011-03-09 10:50:00,28.67,28.67,28.53,28.54,377500.0,20.8441,20.8441,20.7423,20.7496,377500.0
2011-03-09 11:00:00,28.53,28.6,28.48,28.58,122100.0,20.7423,20.7932,20.706,20.7787,122100.0
2011-03-09 11:10:00,28.58,28.71,28.55,28.7,199300.0,20.7787,20.8732,20.7568,20.8659,199300.0
2011-03-09 11:20:00,28.7,28.76,28.7,28.74,275800.0,20.8659,20.9095,20.8659,20.895,275800.0
2011-03-09 11:30:00,28.75,28.8,28.66,28.77,236900.0,20.9023,20.9386,20.8368,20.9168,236900.0
2011-03-09 11:40:00,28.77,28.79,28.73,28.73,61900.0,20.9168,20.9313,20.8877,20.8877,61900.0
2011-03-09 11:50:00,28.73,28.85,28.72,28.83,152900.0,20.8877,20.975,20.8804,20.9604,152900.0
2011-03-09 12:00:00,28.83,28.91,28.82,28.91,316900.0,20.9604,21.0186,20.9531,21.0186,316900.0
2011-03-09 12:10:00,28.9,28.92,28.85,28.88,367700.0,21.0113,21.0259,20.975,20.9968,367700.0
2011-03-09 12:20:00,28.87,28.91,28.81,28.84,178600.0,20.9895,21.0186,20.9459,20.9677,178600.0
2011-03-09 12:30:00,28.84,28.85,28.81,28.82,109200.0,20.9677,20.975,20.9459,20.9531,109200.0
2011-03-09 12:40:00,28.83,28.83,28.77,28.81,196400.0,20.9604,20.9604,20.9168,20.9459,196400.0
2011-03-09 12:50:00,28.8,28.86,28.72,28.76,237000.0,20.9386,20.9822,20.8804,20.9095,237000.0
2011-03-09 13:00:00,28.76,28.77,28.62,28.63,148200.0,20.9095,20.9168,20.8077,20.815,148200.0
2011-03-09 13:10:00,28.63,28.71,28.63,28.7,96400.0,20.815,20.8732,20.815,20.8659,96400.0
2011-03-09 13:20:00,28.7,28.7,28.64,28.67,277800.0,20.8659,20.8659,20.8223,20.8441,277800.0
2011-03-09 13:30:00,28.67,28.7,28.66,28.67,214900.0,20.8441,20.8659,20.8368,20.8441,214900.0
2011-03-09 13:40:00,28.67,28.67,28.63,28.64,117100.0,20.8441,20.8441,20.815,20.8223,117100.0
2011-03-09 13:50:00,28.64,28.64,28.59,28.59,130800.0,20.8223,20.8223,20.7859,20.7859,130800.0
2011-03-09 14:00:00,28.59,28.63,28.57,28.59,217800.0,20.7859,20.815,20.7714,20.7859,217800.0
2011-03-09 14:10:00,28.58,28.62,28.55,28.6,174800.0,20.7787,20.8077,20.7568,20.7932,174800.0
2011-03-09 14:20:00,28.6,28.6,28.55,28.58,167200.0,20.7932,20.7932,20.7568,20.7787,167200.0
2011-03-09 14:30:00,28.57,28.64,28.48,28.53,109600.0,20.7714,20.8223,20.706,20.7423,109600.0
2011-03-09 14:40:00,28.53,28.62,28.5,28.61,114000.0,20.7423,20.8077,20.7205,20.8005,114000.0
2011-03-09 14:50:00,28.61,28.67,28.61,28.63,122500.0,20.8005,20.8441,20.8005,20.815,122500.0
2011-03-09 15:00:00,28.63,28.67,28.62,28.64,127600.0,20.815,20.8441,20.8077,20.8223,127600.0
2011-03-09 15:10:00,28.64,28.69,28.64,28.69,104800.0,20.8223,20.8586,20.8223,20.8586,104800.0
2011-03-09 15:20:00,28.68,28.7,28.64,28.67,220200.0,20.8514,20.8659,20.8223,20.8441,220200.0
2011-03-09 15:30:00,28.67,28.69,28.63,28.65,188600.0,20.8441,20.8586,20.815,20.8296,188600.0
2011-03-09 15:40:00,28.65,28.72,28.64,28.72,340200.0,20.8296,20.8804,20.8223,20.8804,340200.0
2011-03-09 15:50:00,28.72,28.76,28.7,28.7,550300.0,20.8804,20.9095,20.8659,20.8659,550300.0
2011-03-10 09:30:00,28.33,28.43,28.21,28.26,379300.0,20.5969,20.6696,20.5097,20.546,379300.0
2011-03-10 09:40:00,28.26,28.4,28.21,28.37,292000.0,20.546,20.6478,20.5097,20.626,292000.0
2011-03-10 09:50:00,28.37,28.4,28.28,28.29,190300.0,20.626,20.6478,20.5605,20.5678,190300.0
2011-03-10 10:00:00,28.29,28.3,28.12,28.16,367400.0,20.5678,20.5751,20.4442,20.4733,367400.0
2011-03-10 10:10:00,28.16,28.2,28.13,28.13,252300.0,20.4733,20.5024,20.4515,20.4515,252300.0
2011-03-10 10:20:00,28.14,28.19,28.1,28.12,304400.0,20.4588,20.4951,20.4297,20.4442,304400.0
2011-03-10 10:30:00,28.12,28.15,28.09,28.15,300900.0,20.4442,20.466,20.4224,20.466,300900.0
2011-03-10 10:40:00,28.15,28.28,28.12,28.21,297600.0,20.466,20.5605,20.4442,20.5097,297600.0
2011-03-10 10:50:00,28.21,28.3,28.12,28.28,423300.0,20.5097,20.5751,20.4442,20.5605,423300.0
2011-03-10 11:00:00,28.28,28.3,28.25,28.28,239900.0,20.5605,20.5751,20.5387,20.5605,239900.0
2011-03-10 11:10:00,28.28,28.35,28.26,28.34,437600.0,20.5605,20.6114,20.546,20.6042,437600.0
2011-03-10 11:20:00,28.35,28.36,28.29,28.29,184200.0,20.6114,20.6187,20.5678,20.5678,184200.0
2011-03-10 11:30:00,28.29,28.29,28.23,28.23,166600.0,20.5678,20.5678,20.5242,20.5242,166600.0
2011-03-10 11:40:00,28.23,28.24,28.15,28.15,165300.0,20.5242,20.5315,20.466,20.466,165300.0
2011-03-10 11:50:00,28.16,28.23,28.14,28.2,264500.0,20.4733,20.5242,20.4588,20.5024,264500.0
2011-03-10 12:00:00,28.2,28.21,28.11,28.12,158700.0,20.5024,20.5097,20.437,20.4442,158700.0
2011-03-10 12:10:00,28.12,28.14,28.1,28.11,242300.0,20.4442,20.4588,20.4297,20.437,242300.0
2011-03-10 12:20:00,28.1,28.16,28.07,28.1,197200.0,20.4297,20.4733,20.4079,20.4297,197200.0
2011-03-10 12:30:00,28.11,28.12,28.06,28.12,134200.0,20.437,20.4442,20.4006,20.4442,134200.0
2011-03-10 12:40:00,28.12,28.12,28.07,28.09,142000.0,20.4442,20.4442,20.4079,20.4224,142000.0
2011-03-10 12:50:00,28.1,28.19,28.09,28.18,146900.0,20.4297,20.4951,20.4224,20.4878,146900.0
2011-03-10 13:00:00,28.19,28.21,28.1,28.13,184200.0,20.4951,20.5097,20.4297,20.4515,184200.0
2011-03-10 13:10:00,28.14,28.2,28.12,28.18,157100.0,20.4588,20.5024,20.4442,20.4878,157100.0
2011-03-10 13:20:00,28.18,28.19,28.08,28.09,157700.0,20.4878,20.4951,20.4151,20.4224,157700.0
2011-03-10 13:30:00,28.09,28.09,27.95,27.96,523100.0,20.4224,20.4224,20.3206,20.3279,523100.0
2011-03-10 13:40:00,27.95,28.05,27.95,28.02,225800.0,20.3206,20.3933,20.3206,20.3715,225800.0
2011-03-10 13:50:00,28.03,28.08,28.0,28.05,225500.0,20.3788,20.4151,20.357,20.3933,225500.0
2011-03-10 14:00:00,28.06,28.11,28.02,28.1,178200.0,20.4006,20.437,20.3715,20.4297,178200.0
2011-03-10 14:10:00,28.1,28.17,28.1,28.16,347600.0,20.4297,20.4806,20.4297,20.4733,347600.0
2011-03-10 14:20:00,28.16,28.19,28.13,28.17,215300.0,20.4733,20.4951,20.4515,20.4806,215300.0
2011-03-10 14:30:00,28.17,28.28,28.16,28.28,231600.0,20.4806,20.5605,20.4733,20.5605,231600.0
2011-03-10 14:40:00,28.28,28.29,28.21,28.21,198000.0,20.5605,20.5678,20.5097,20.5097,198000.0
2011-03-10 14:50:00,28.21,28.26,28.17,28.22,253500.0,20.5097,20.546,20.4806,20.5169,253500.0
2011-03-10 15:00:00,28.23,28.26,28.12,28.14,161800.0,20.5242,20.546,20.4442,20.4588,161800.0
2011-03-10 15:10:00,28.15,28.16,28.1,28.12,223500.0,20.466,20.4733,20.4297,20.4442,223500.0
2011-03-10 15:20:00,28.12,28.16,28.09,28.14,235400.0,20.4442,20.4733,20.4224,20.4588,235400.0
2011-03-10 15:30:00,28.14,28.17,28.09,28.16,494500.0,20.4588,20.4806,20.4224,20.4733,494500.0
2011-03-10 15:40:00,28.15,28.23,28.11,28.12,474700.0,20.466,20.5242,20.437,20.4442,474700.0
2011-03-10 15:50:00,28.12,28.15,28.04,28.05,814400.0,20.4442,20.466,20.3861,20.3933,814400.0
2011-03-11 09:30:00,28.04,28.25,28.01,28.18,246500.0,20.3861,20.5387,20.3642,20.4878,246500.0
2011-03-11 09:40:00,28.19,28.31,28.11,28.23,233500.0,20.4951,20.5824,20.437,20.5242,233500.0
2011-03-11 09:50:00,28.22,28.28,28.1,28.19,281000.0,20.5169,20.5605,20.4297,20.4951,281000.0
2011-03-11 10:00:00,28.18,28.19,28.0,28.01,229300.0,20.4878,20.4951,20.357,20.3642,229300.0
2011-03-11 10:10:00,28.01,28.1,28.0,28.07,155300.0,20.3642,20.4297,20.357,20.4079,155300.0
2011-03-11 10:20:00,28.07,28.12,28.05,28.06,222500.0,20.4079,20.4442,20.3933,20.4006,222500.0
2011-03-11 10:30:00,28.07,28.12,28.06,28.1,152000.0,20.4079,20.4442,20.4006,20.4297,152000.0
2011-03-11 10:40:00,28.1,28.11,28.04,28.08,159200.0,20.4297,20.437,20.3861,20.4151,159200.0
2011-03-11 10:50:00,28.08,28.17,28.08,28.16,149000.0,20.4151,20.4806,20.4151,20.4733,149000.0
2011-03-11 11:00:00,28.16,28.19,28.05,28.07,149200.0,20.4733,20.4951,20.3933,20.4079,149200.0
2011-03-11 11:10:00,28.08,28.14,28.08,28.1,77400.0,20.4151,20.4588,20.4151,20.4297,77400.0
2011-03-11 11:20:00,28.1,28.17,28.1,28.13,136400.0,20.4297,20.4806,20.4297,20.4515,136400.0
2011-03-11 11:30:00,28.14,28.26,28.14,28.23,163400.0,20.4588,20.546,20.4588,20.5242,163400.0
2011-03-11 11:40:00,28.24,28.27,28.22,28.25,136200.0,20.5315,20.5533,20.5169,20.5387,136200.0
2011-03-11 11:50:00,28.26,28.27,28.22,28.23,146900.0,20.546,20.5533,20.5169,20.5242,146900.0
2011-03-11 12:00:00,28.23,28.29,28.23,28.28,98000.0,20.5242,20.5678,20.5242,20.5605,98000.0
2011-03-11 12:10:00,28.27,28.32,28.24,28.27,152500.0,20.5533,20.5896,20.5315,20.5533,152500.0
2011-03-11 12:20:00,28.28,28.3,28.26,28.28,77900.0,20.5605,20.5751,20.546,20.5605,77900.0
2011-03-11 12:30:00,28.27,28.29,28.26,28.28,109500.0,20.5533,20.5678,20.546,20.5605,109500.0
2011-03-11 12:40:00,28.28,28.3,28.26,28.26,133000.0,20.5605,20.5751,20.546,20.546,133000.0
2011-03-11 12:50:00,28.26,28.31,28.26,28.28,66800.0,20.546,20.5824,20.546,20.5605,66800.0
2011-03-11 13:00:00,28.28,28.28,28.23,28.27,59500.0,20.5605,20.5605,20.5242,20.5533,59500.0
2011-03-11 13:10:00,28.27,28.29,28.24,28.26,237700.0,20.5533,20.5678,20.5315,20.546,237700.0
2011-03-11 13:20:00,28.26,28.27,28.23,28.23,62200.0,20.546,20.5533,20.5242,20.5242,62200.0
2011-03-11 13:30:00,28.24,28.29,28.22,28.28,61600.0,20.5315,20.5678,20.5169,20.5605,61600.0
2011-03-11 13:40:00,28.26,28.3,28.26,28.27,48100.0,20.546,20.5751,20.546,20.5533,48100.0
2011-03-11 13:50:00,28.27,28.3,28.25,28.3,109700.0,20.5533,20.5751,20.5387,20.5751,109700.0
2011-03-11 14:00:00,28.29,28.33,28.28,28.28,118600.0,20.5678,20.5969,20.5605,20.5605,118600.0
2011-03-11 14:10:00,28.29,28.36,28.28,28.35,195700.0,20.5678,20.6187,20.5605,20.6114,195700.0
2011-03-11 14:20:00,28.36,28.37,28.33,28.33,72500.0,20.6187,20.626,20.5969,20.5969,72500.0
2011-03-11 14:30:00,28.34,28.37,28.32,28.32,67100.0,20.6042,20.626,20.5896,20.5896,67100.0
2011-03-11 14:40:00,28.33,28.38,28.32,28.33,111800.0,20.5969,20.6333,20.5896,20.5969,111800.0
2011-03-11 14:50:00,28.33,28.35,28.31,28.32,107200.0,20.5969,20.6114,20.5824,20.5896,107200.0
2011-03-11 15:00:00,28.33,28.36,28.32,28.34,190900.0,20.5969,20.6187,20.5896,20.6042,190900.0
2011-03-11 15:10:00,28.34,28.34,28.29,28.34,206900.0,20.6042,20.6042,20.5678,20.6042,206900.0
2011-03-11 15:20:00,28.33,28.38,28.33,28.37,151300.0,20.5969,20.6333,20.5969,20.626,151300.0
2011-03-11 15:30:00,28.37,28.4,28.3,28.34,289200.0,20.626,20.6478,20.5751,20.6042,289200.0
2011-03-11 15:40:00,28.33,28.4,28.3,28.38,277600.0,20.5969,20.6478,20.5751,20.6333,277600.0
2011-03-11 15:50:00,28.37,28.4,28.32,28.33,629200.0,20.626,20.6478,20.5896,20.5969,629200.0
2011-03-14 09:30:00,28.04,28.12,27.85,28.03,548500.0,20.3861,20.4442,20.2479,20.3788,548500.0
2011-03-14 09:40:00,28.03,28.1,27.98,28.03,459000.0,20.3788,20.4297,20.3424,20.3788,459000.0
2011-03-14 09:50:00,28.04,28.13,28.03,28.12,185300.0,20.3861,20.4515,20.3788,20.4442,185300.0
2011-03-14 10:00:00,28.11,28.16,28.1,28.1,264100.0,20.437,20.4733,20.4297,20.4297,264100.0
2011-03-14 10:10:00,28.11,28.11,28.03,28.03,225000.0,20.437,20.437,20.3788,20.3788,225000.0
2011-03-14 10:20:00,28.04,28.09,28.02,28.09,139900.0,20.3861,20.4224,20.3715,20.4224,139900.0
2011-03-14 10:30:00,28.09,28.09,27.92,27.95,414300.0,20.4224,20.4224,20.2988,20.3206,414300.0
2011-03-14 10:40:00,27.95,27.95,27.9,27.92,205100.0,20.3206,20.3206,20.2843,20.2988,205100.0
2011-03-14 10:50:00,27.93,27.94,27.82,27.83,223400.0,20.3061,20.3134,20.2261,20.2334,223400.0
2011-03-14 11:00:00,27.83,27.88,27.8,27.8,269100.0,20.2334,20.2697,20.2116,20.2116,269100.0
2011-03-14 11:10:00,27.8,27.81,27.72,27.75,250600.0,20.2116,20.2188,20.1534,20.1752,250600.0
2011-03-14 11:20:00,27.76,27.8,27.72,27.73,205600.0,20.1825,20.2116,20.1534,20.1607,205600.0
2011-03-14 11:30:00,27.72,27.73,27.67,27.69,501700.0,20.1534,20.1607,20.1171,20.1316,501700.0
2011-03-14 11:40:00,27.68,27.74,27.67,27.73,314800.0,20.1243,20.168,20.1171,20.1607,314800.0
2011-03-14 11:50:00,27.72,27.73,27.68,27.7,235400.0,20.1534,20.1607,20.1243,20.1389,235400.0
2011-03-14 12:00:00,27.7,27.73,27.69,27.7,186500.0,20.1389,20.1607,20.1316,20.1389,186500.0
2011-03-14 12:10:00,27.71,27.73,27.69,27.73,179100.0,20.1461,20.1607,20.1316,20.1607,179100.0
2011-03-14 12:20:00,27.73,27.77,27.72,27.74,176500.0,20.1607,20.1898,20.1534,20.168,176500.0
2011-03-14 12:30:00,27.74,27.78,27.69,27.7,180100.0,20.168,20.197,20.1316,20.1389,180100.0
2011-03-14 12:40:00,27.7,27.71,27.68,27.71,200700.0,20.1389,20.1461,20.1243,20.1461,200700.0
2011-03-14 12:50:00,27.7,27.72,27.67,27.7,119800.0,20.1389,20.1534,20.1171,20.1389,119800.0
2011-03-14 13:00:00,27.7,27.76,27.69,27.74,154000.0,20.1389,20.1825,20.1316,20.168,154000.0
2011-03-14 13:10:00,27.75,27.77,27.73,27.76,134500.0,20.1752,20.1898,20.1607,20.1825,134500.0
2011-03-14 13:20:00,27.77,27.82,27.76,27.8,234400.0,20.1898,20.2261,20.1825,20.2116,234400.0
2011-03-14 13:30:00,27.8,27.81,27.77,27.77,71400.0,20.2116,20.2188,20.1898,20.1898,71400.0
2011-03-14 13:40:00,27.77,27.8,27.76,27.78,60300.0,20.1898,20.2116,20.1825,20.197,60300.0
2011-03-14 13:50:00,27.77,27.83,27.77,27.79,97100.0,20.1898,20.2334,20.1898,20.2043,97100.0
2011-03-14 14:00:00,27.79,27.88,27.79,27.86,115700.0,20.2043,20.2697,20.2043,20.2552,115700.0
2011-03-14 14:10:00,27.85,27.88,27.75,27.75,138800.0,20.2479,20.2697,20.1752,20.1752,138800.0
2011-03-14 14:20:00,27.76,27.82,27.75,27.79,265500.0,20.1825,20.2261,20.1752,20.2043,265500.0
2011-03-14 14:30:00,27.78,27.79,27.72,27.73,251300.0,20.197,20.2043,20.1534,20.1607,251300.0
2011-03-14 14:40:00,27.74,27.75,27.71,27.73,142500.0,20.168,20.1752,20.1461,20.1607,142500.0
2011-03-14 14:50:00,27.73,27.76,27.67,27.74,190800.0,20.1607,20.1825,20.1171,20.168,190800.0
2011-03-14 15:00:00,27.74,27.77,27.69,27.76,242700.0,20.168,20.1898,20.1316,20.1825,242700.0
2011-03-14 15:10:00,27.76,27.81,27.76,27.8,241600.0,20.1825,20.2188,20.1825,20.2116,241600.0
2011-03-14 15:20:00,27.79,27.81,27.75,27.77,242600.0,20.2043,20.2188,20.1752,20.1898,242600.0
2011-03-14 15:30:00,27.78,27.84,27.77,27.83,421200.0,20.197,20.2407,20.1898,20.2334,421200.0
2011-03-14 15:40:00,27.82,27.96,27.82,27.89,424800.0,20.2261,20.3279,20.2261,20.277,424800.0
2011-03-14 15:50:00,27.89,27.94,27.88,27.89,559100.0,20.277,20.3134,20.2697,20.277,559100.0
2011-03-15 09:30:00,27.25,27.31,26.98,27.07,746900.0,19.8117,19.8553,19.6154,19.6808,746900.0
2011-03-15 09:40:00,27.06,27.18,27.0,27.17,963200.0,19.6736,19.7608,19.6299,19.7535,963200.0
2011-03-15 09:50:00,27.16,27.21,27.0,27.0,583500.0,19.7463,19.7826,19.6299,19.6299,583500.0
2011-03-15 10:00:00,27.0,27.14,26.98,27.09,459900.0,19.6299,19.7317,19.6154,19.6954,459900.0
2011-03-15 10:10:00,27.09,27.2,27.06,27.14,288300.0,19.6954,19.7754,19.6736,19.7317,288300.0
2011-03-15 10:20:00,27.15,27.42,27.14,27.41,371500.0,19.739,19.9353,19.7317,19.928,371500.0
2011-03-15 10:30:00,27.41,27.47,27.33,27.34,534700.0,19.928,19.9717,19.8699,19.8771,534700.0
2011-03-15 10:40:00,27.33,27.38,27.27,27.31,381600.0,19.8699,19.9062,19.8262,19.8553,381600.0
2011-03-15 10:50:00,27.3,27.37,27.22,27.23,352900.0,19.8481,19.8989,19.7899,19.7972,352900.0
2011-03-15 11:00:00,27.23,27.24,27.06,27.06,295800.0,19.7972,19.8044,19.6736,19.6736,295800.0
2011-03-15 11:10:00,27.06,27.19,27.06,27.16,202700.0,19.6736,19.7681,19.6736,19.7463,202700.0
2011-03-15 11:20:00,27.16,27.21,27.11,27.2,176900.0,19.7463,19.7826,19.7099,19.7754,176900.0
2011-03-15 11:30:00,27.2,27.3,27.18,27.28,295800.0,19.7754,19.8481,19.7608,19.8335,295800.0
2011-03-15 11:40:00,27.28,27.33,27.24,27.33,281600.0,19.8335,19.8699,19.8044,19.8699,281600.0
2011-03-15 11:50:00,27.33,27.54,27.32,27.54,788100.0,19.8699,20.0225,19.8626,20.0225,788100.0
2011-03-15 12:00:00,27.54,27.64,27.53,27.61,359900.0,20.0225,20.0952,20.0153,20.0734,359900.0
2011-03-15 12:10:00,27.6,27.65,27.53,27.55,238700.0,20.0662,20.1025,20.0153,20.0298,238700.0
2011-03-15 12:20:00,27.54,27.65,27.54,27.65,119200.0,20.0225,20.1025,20.0225,20.1025,119200.0
2011-03-15 12:30:00,27.64,27.72,27.6,27.7,567800.0,20.0952,20.1534,20.0662,20.1389,567800.0
2011-03-15 12:40:00,27.69,27.71,27.63,27.7,484200.0,20.1316,20.1461,20.088,20.1389,484200.0
2011-03-15 12:50:00,27.7,27.74,27.66,27.71,194000.0,20.1389,20.168,20.1098,20.1461,194000.0
2011-03-15 13:00:00,27.7,27.72,27.65,27.66,219300.0,20.1389,20.1534,20.1025,20.1098,219300.0
2011-03-15 13:10:00,27.65,27.71,27.64,27.68,440600.0,20.1025,20.1461,20.0952,20.1243,440600.0
2011-03-15 13:20:00,27.68,27.71,27.66,27.67,243300.0,20.1243,20.1461,20.1098,20.1171,243300.0
2011-03-15 13:30:00,27.66,27.72,27.66,27.7,128900.0,20.1098,20.1534,20.1098,20.1389,128900.0
2011-03-15 13:40:00,27.69,27.81,27.69,27.79,419200.0,20.1316,20.2188,20.1316,20.2043,419200.0
2011-03-15 13:50:00,27.79,27.82,27.77,27.8,138000.0,20.2043,20.2261,20.1898,20.2116,138000.0
2011-03-15 14:00:00,27.8,27.8,27.69,27.69,151100.0,20.2116,20.2116,20.1316,20.1316,151100.0
2011-03-15 14:10:00,27.7,27.71,27.56,27.56,253600.0,20.1389,20.1461,20.0371,20.0371,253600.0
2011-03-15 14:20:00,27.56,27.74,27.55,27.73,228600.0,20.0371,20.168,20.0298,20.1607,228600.0
2011-03-15 14:30:00,27.73,27.79,27.71,27.77,173400.0,20.1607,20.2043,20.1461,20.1898,173400.0
2011-03-15 14:40:00,27.76,27.85,27.75,27.84,206900.0,20.1825,20.2479,20.1752,20.2407,206900.0
2011-03-15 14:50:00,27.83,27.85,27.79,27.79,278700.0,20.2334,20.2479,20.2043,20.2043,278700.0
2011-03-15 15:00:00,27.79,27.85,27.77,27.82,241900.0,20.2043,20.2479,20.1898,20.2261,241900.0
2011-03-15 15:10:00,27.82,27.85,27.79,27.84,212800.0,20.2261,20.2479,20.2043,20.2407,212800.0
2011-03-15 15:20:00,27.84,27.86,27.79,27.8,294000.0,20.2407,20.2552,20.2043,20.2116,294000.0
2011-03-15 15:30:00,27.8,27.8,27.68,27.71,368600.0,20.2116,20.2116,20.1243,20.1461,368600.0
2011-03-15 15:40:00,27.71,27.8,27.68,27.7,457600.0,20.1461,20.2116,20.1243,20.1389,457600.0
2011-03-15 15:50:00,27.7,27.73,27.62,27.65,721500.0,20.1389,20.1607,20.0807,20.1025,721500.0
2011-03-16 09:30:00,27.73,27.76,27.52,27.54,432000.0,20.1607,20.1825,20.008,20.0225,432000.0
2011-03-16 09:40:00,27.53,27.55,27.38,27.39,334000.0,20.0153,20.0298,19.9062,19.9135,334000.0
2011-03-16 09:50:00,27.38,27.56,27.35,27.52,602600.0,19.9062,20.0371,19.8844,20.008,602600.0
2011-03-16 10:00:00,27.52,27.54,27.41,27.42,442600.0,20.008,20.0225,19.928,19.9353,442600.0
2011-03-16 10:10:00,27.42,27.48,27.42,27.46,297600.0,19.9353,19.9789,19.9353,19.9644,297600.0
2011-03-16 10:20:00,27.45,27.48,27.37,27.48,252500.0,19.9571,19.9789,19.8989,19.9789,252500.0
2011-03-16 10:30:00,27.47,27.54,27.45,27.53,341400.0,19.9717,20.0225,19.9571,20.0153,341400.0
2011-03-16 10:40:00,27.53,27.58,27.52,27.56,247600.0,20.0153,20.0516,20.008,20.0371,247600.0
2011-03-16 10:50:00,27.57,27.58,27.4,27.42,301200.0,20.0444,20.0516,19.9208,19.9353,301200.0
2011-03-16 11:00:00,27.42,27.43,26.98,27.19,1424500.0,19.9353,19.9426,19.6154,19.7681,1424500.0
2011-03-16 11:10:00,27.19,27.38,27.18,27.32,616600.0,19.7681,19.9062,19.7608,19.8626,616600.0
2011-03-16 11:20:00,27.32,27.34,27.21,27.32,288700.0,19.8626,19.8771,19.7826,19.8626,288700.0
2011-03-16 11:30:00,27.34,27.37,27.27,27.32,209500.0,19.8771,19.8989,19.8262,19.8626,209500.0
2011-03-16 11:40:00,27.31,27.36,27.21,27.26,397900.0,19.8553,19.8917,19.7826,19.819,397900.0
2011-03-16 11:50:00,27.26,27.27,27.18,27.2,269600.0,19.819,19.8262,19.7608,19.7754,269600.0
2011-03-16 12:00:00,27.21,27.23,27.11,27.21,317200.0,19.7826,19.7972,19.7099,19.7826,317200.0
2011-03-16 12:10:00,27.21,27.25,27.1,27.14,353600.0,19.7826,19.8117,19.7026,19.7317,353600.0
2011-03-16 12:20:00,27.13,27.27,27.11,27.26,234400.0,19.7245,19.8262,19.7099,19.819,234400.0
2011-03-16 12:30:00,27.27,27.29,27.14,27.16,322100.0,19.8262,19.8408,19.7317,19.7463,322100.0
2011-03-16 12:40:00,27.16,27.23,27.07,27.2,500500.0,19.7463,19.7972,19.6808,19.7754,500500.0
2011-03-16 12:50:00,27.21,27.29,27.2,27.26,222100.0,19.7826,19.8408,19.7754,19.819,222100.0
2011-03-16 13:00:00,27.26,27.32,27.23,27.23,411400.0,19.819,19.8626,19.7972,19.7972,411400.0
2011-03-16 13:10:00,27.24,27.25,27.16,27.16,224000.0,19.8044,19.8117,19.7463,19.7463,224000.0
2011-03-16 13:20:00,27.17,27.19,27.04,27.04,328500.0,19.7535,19.7681,19.659,19.659,328500.0
2011-03-16 13:30:00,27.04,27.05,26.97,26.98,541800.0,19.659,19.6663,19.6081,19.6154,541800.0
2011-03-16 13:40:00,26.98,27.0,26.93,26.94,428300.0,19.6154,19.6299,19.5791,19.5863,428300.0
2011-03-16 13:50:00,26.93,26.99,26.91,26.91,256800.0,19.5791,19.6227,19.5645,19.5645,256800.0
2011-03-16 14:00:00,26.91,26.92,26.78,26.79,596600.0,19.5645,19.5718,19.47,19.4773,596600.0
2011-03-16 14:10:00,26.78,26.81,26.7,26.71,798900.0,19.47,19.4918,19.4118,19.4191,798900.0
2011-03-16 14:20:00,26.74,26.93,26.7,26.92,541600.0,19.4409,19.5791,19.4118,19.5718,541600.0
2011-03-16 14:30:00,26.92,27.04,26.87,27.0,470100.0,19.5718,19.659,19.5354,19.6299,470100.0
2011-03-16 14:40:00,27.0,27.19,27.0,27.15,409300.0,19.6299,19.7681,19.6299,19.739,409300.0
2011-03-16 14:50:00,27.14,27.21,27.1,27.16,246500.0,19.7317,19.7826,19.7026,19.7463,246500.0
2011-03-16 15:00:00,27.17,27.2,27.09,27.14,307200.0,19.7535,19.7754,19.6954,19.7317,307200.0
2011-03-16 15:10:00,27.14,27.2,27.09,27.17,425000.0,19.7317,19.7754,19.6954,19.7535,425000.0
2011-03-16 15:20:00,27.18,27.2,27.02,27.02,496900.0,19.7608,19.7754,19.6445,19.6445,496900.0
2011-03-16 15:30:00,27.02,27.07,26.98,27.01,511800.0,19.6445,19.6808,19.6154,19.6372,511800.0
2011-03-16 15:40:00,27.01,27.13,26.99,27.13,782400.0,19.6372,19.7245,19.6227,19.7245,782400.0
2011-03-16 15:50:00,27.12,27.16,27.09,27.1,1046100.0,19.7172,19.7463,19.6954,19.7026,1046100.0
2011-03-17 09:30:00,27.48,27.58,27.41,27.58,394800.0,19.9789,20.0516,19.928,20.0516,394800.0
2011-03-17 09:40:00,27.59,27.59,27.4,27.43,388100.0,20.0589,20.0589,19.9208,19.9426,388100.0
2011-03-17 09:50:00,27.43,27.52,27.42,27.47,244000.0,19.9426,20.008,19.9353,19.9717,244000.0
2011-03-17 10:00:00,27.48,27.57,27.41,27.44,272400.0,19.9789,20.0444,19.928,19.9498,272400.0
2011-03-17 10:10:00,27.43,27.5,27.36,27.49,158300.0,19.9426,19.9935,19.8917,19.9862,158300.0
2011-03-17 10:20:00,27.49,27.52,27.39,27.48,378400.0,19.9862,20.008,19.9135,19.9789,378400.0
2011-03-17 10:30:00,27.48,27.57,27.42,27.55,164700.0,19.9789,20.0444,19.9353,20.0298,164700.0
2011-03-17 10:40:00,27.55,27.55,27.39,27.44,166000.0,20.0298,20.0298,19.9135,19.9498,166000.0
2011-03-17 10:50:00,27.44,27.51,27.4,27.41,267700.0,19.9498,20.0007,19.9208,19.928,267700.0
2011-03-17 11:00:00,27.42,27.55,27.41,27.54,283500.0,19.9353,20.0298,19.928,20.0225,283500.0
2011-03-17 11:10:00,27.54,27.54,27.46,27.48,348800.0,20.0225,20.0225,19.9644,19.9789,348800.0
2011-03-17 11:20:00,27.47,27.5,27.32,27.33,371200.0,19.9717,19.9935,19.8626,19.8699,371200.0
2011-03-17 11:30:00,27.33,27.36,27.31,27.32,233200.0,19.8699,19.8917,19.8553,19.8626,233200.0
2011-03-17 11:40:00,27.31,27.32,27.22,27.23,338200.0,19.8553,19.8626,19.7899,19.7972,338200.0
2011-03-17 11:50:00,27.23,27.29,27.18,27.26,283900.0,19.7972,19.8408,19.7608,19.819,283900.0
2011-03-17 12:00:00,27.26,27.3,27.25,27.29,390400.0,19.819,19.8481,19.8117,19.8408,390400.0
2011-03-17 12:10:00,27.29,27.35,27.26,27.35,462500.0,19.8408,19.8844,19.819,19.8844,462500.0
2011-03-17 12:20:00,27.35,27.4,27.33,27.34,292300.0,19.8844,19.9208,19.8699,19.8771,292300.0
2011-03-17 12:30:00,27.33,27.38,27.33,27.36,183300.0,19.8699,19.9062,19.8699,19.8917,183300.0
2011-03-17 12:40:00,27.36,27.37,27.27,27.28,193300.0,19.8917,19.8989,19.8262,19.8335,193300.0
2011-03-17 12:50:00,27.28,27.33,27.24,27.3,199000.0,19.8335,19.8699,19.8044,19.8481,199000.0
2011-03-17 13:00:00,27.3,27.33,27.27,27.33,112800.0,19.8481,19.8699,19.8262,19.8699,112800.0
2011-03-17 13:10:00,27.33,27.4,27.33,27.35,150100.0,19.8699,19.9208,19.8699,19.8844,150100.0
2011-03-17 13:20:00,27.36,27.37,27.19,27.2,216100.0,19.8917,19.8989,19.7681,19.7754,216100.0
2011-03-17 13:30:00,27.2,27.23,27.15,27.17,453600.0,19.7754,19.7972,19.739,19.7535,453600.0
2011-03-17 13:40:00,27.17,27.18,27.09,27.11,222800.0,19.7535,19.7608,19.6954,19.7099,222800.0
2011-03-17 13:50:00,27.11,27.12,27.05,27.08,349600.0,19.7099,19.7172,19.6663,19.6881,349600.0
2011-03-17 14:00:00,27.09,27.13,27.09,27.1,185000.0,19.6954,19.7245,19.6954,19.7026,185000.0
2011-03-17 14:10:00,27.11,27.16,27.08,27.16,291900.0,19.7099,19.7463,19.6881,19.7463,291900.0
2011-03-17 14:20:00,27.16,27.17,27.11,27.13,198400.0,19.7463,19.7535,19.7099,19.7245,198400.0
2011-03-17 14:30:00,27.13,27.2,27.12,27.19,136000.0,19.7245,19.7754,19.7172,19.7681,136000.0
2011-03-17 14:40:00,27.19,27.24,27.19,27.22,196700.0,19.7681,19.8044,19.7681,19.7899,196700.0
2011-03-17 14:50:00,27.23,27.33,27.22,27.29,201300.0,19.7972,19.8699,19.7899,19.8408,201300.0
2011-03-17 15:00:00,27.28,27.44,27.26,27.39,606400.0,19.8335,19.9498,19.819,19.9135,606400.0
2011-03-17 15:10:00,27.39,27.42,27.34,27.36,317500.0,19.9135,19.9353,19.8771,19.8917,317500.0
2011-03-17 15:20:00,27.36,27.38,27.29,27.3,307100.0,19.8917,19.9062,19.8408,19.8481,307100.0
2011-03-17 15:30:00,27.3,27.46,27.3,27.44,396800.0,19.8481,19.9644,19.8481,19.9498,396800.0
2011-03-17 15:40:00,27.45,27.52,27.44,27.46,676600.0,19.9571,20.008,19.9498,19.9644,676600.0
2011-03-17 15:50:00,27.47,27.47,27.39,27.44,773200.0,19.9717,19.9717,19.9135,19.9498,773200.0
2011-03-18 09:30:00,27.48,27.65,27.36,27.54,1692100.0,19.9789,20.1025,19.8917,20.0225,1692100.0
2011-03-18 09:40:00,27.55,27.63,27.51,27.57,292500.0,20.0298,20.088,20.0007,20.0444,292500.0
2011-03-18 09:50:00,27.57,27.58,27.5,27.53,190100.0,20.0444,20.0516,19.9935,20.0153,190100.0
2011-03-18 10:00:00,27.53,27.54,27.45,27.5,358800.0,20.0153,20.0225,19.9571,19.9935,358800.0
2011-03-18 10:10:00,27.5,27.52,27.35,27.39,252400.0,19.9935,20.008,19.8844,19.9135,252400.0
2011-03-18 10:20:00,27.38,27.39,27.28,27.29,245400.0,19.9062,19.9135,19.8335,19.8408,245400.0
2011-03-18 10:30:00,27.29,27.37,27.26,27.35,172300.0,19.8408,19.8989,19.819,19.8844,172300.0
2011-03-18 10:40:00,27.35,27.42,27.34,27.42,251400.0,19.8844,19.9353,19.8771,19.9353,251400.0
2011-03-18 10:50:00,27.41,27.47,27.4,27.44,277500.0,19.928,19.9717,19.9208,19.9498,277500.0
2011-03-18 11:00:00,27.45,27.71,27.44,27.62,679700.0,19.9571,20.1461,19.9498,20.0807,679700.0
2011-03-18 11:10:00,27.61,27.63,27.52,27.54,213100.0,20.0734,20.088,20.008,20.0225,213100.0
2011-03-18 11:20:00,27.54,27.55,27.41,27.43,352500.0,20.0225,20.0298,19.928,19.9426,352500.0
2011-03-18 11:30:00,27.44,27.78,27.43,27.75,544500.0,19.9498,20.197,19.9426,20.1752,544500.0
2011-03-18 11:40:00,27.76,27.81,27.62,27.64,511400.0,20.1825,20.2188,20.0807,20.0952,511400.0
2011-03-18 11:50:00,27.63,27.75,27.61,27.72,260400.0,20.088,20.1752,20.0734,20.1534,260400.0
2011-03-18 12:00:00,27.73,27.79,27.67,27.73,238700.0,20.1607,20.2043,20.1171,20.1607,238700.0
2011-03-18 12:10:00,27.72,27.74,27.67,27.71,151900.0,20.1534,20.168,20.1171,20.1461,151900.0
2011-03-18 12:20:00,27.71,27.87,27.71,27.85,385900.0,20.1461,20.2625,20.1461,20.2479,385900.0
2011-03-18 12:30:00,27.86,27.87,27.77,27.83,222900.0,20.2552,20.2625,20.1898,20.2334,222900.0
2011-03-18 12:40:00,27.82,27.87,27.81,27.83,321200.0,20.2261,20.2625,20.2188,20.2334,321200.0
2011-03-18 12:50:00,27.83,27.84,27.75,27.75,152700.0,20.2334,20.2407,20.1752,20.1752,152700.0
2011-03-18 13:00:00,27.76,27.84,27.75,27.81,139100.0,20.1825,20.2407,20.1752,20.2188,139100.0
2011-03-18 13:10:00,27.81,27.84,27.79,27.82,192200.0,20.2188,20.2407,20.2043,20.2261,192200.0
2011-03-18 13:20:00,27.82,27.83,27.64,27.66,168000.0,20.2261,20.2334,20.0952,20.1098,168000.0
2011-03-18 13:30:00,27.66,27.74,27.63,27.72,232100.0,20.1098,20.168,20.088,20.1534,232100.0
2011-03-18 13:40:00,27.72,27.72,27.65,27.67,109600.0,20.1534,20.1534,20.1025,20.1171,109600.0
2011-03-18 13:50:00,27.66,27.69,27.64,27.65,104900.0,20.1098,20.1316,20.0952,20.1025,104900.0
2011-03-18 14:00:00,27.66,27.74,27.65,27.72,202400.0,20.1098,20.168,20.1025,20.1534,202400.0
2011-03-18 14:10:00,27.71,27.72,27.7,27.7,297000.0,20.1461,20.1534,20.1389,20.1389,297000.0
2011-03-18 14:20:00,27.7,27.75,27.7,27.74,180400.0,20.1389,20.1752,20.1389,20.168,180400.0
2011-03-18 14:30:00,27.75,27.75,27.65,27.7,168900.0,20.1752,20.1752,20.1025,20.1389,168900.0
2011-03-18 14:40:00,27.71,27.72,27.6,27.6,132500.0,20.1461,20.1534,20.0662,20.0662,132500.0
2011-03-18 14:50:00,27.6,27.64,27.5,27.54,293100.0,20.0662,20.0952,19.9935,20.0225,293100.0
2011-03-18 15:00:00,27.54,27.58,27.53,27.55,229100.0,20.0225,20.0516,20.0153,20.0298,229100.0
2011-03-18 15:10:00,27.56,27.57,27.51,27.55,298600.0,20.0371,20.0444,20.0007,20.0298,298600.0
2011-03-18 15:20:00,27.54,27.58,27.53,27.54,268200.0,20.0225,20.0516,20.0153,20.0225,268200.0
2011-03-18 15:30:00,27.53,27.61,27.49,27.49,621100.0,20.0153,20.0734,19.9862,19.9862,621100.0
2011-03-18 15:40:00,27.49,27.54,27.44,27.45,924400.0,19.9862,20.0225,19.9498,19.9571,924400.0
2011-03-18 15:50:00,27.46,27.47,27.4,27.43,1381100.0,19.9644,19.9717,19.9208,19.9426,1381100.0
2011-03-21 09:30:00,27.82,27.91,27.71,27.84,422500.0,20.2261,20.2915,20.1461,20.2407,422500.0
2011-03-21 09:40:00,27.84,27.97,27.82,27.96,385900.0,20.2407,20.3352,20.2261,20.3279,385900.0
2011-03-21 09:50:00,27.96,27.97,27.85,27.86,282900.0,20.3279,20.3352,20.2479,20.2552,282900.0
2011-03-21 10:00:00,27.87,27.96,27.77,27.94,350500.0,20.2625,20.3279,20.1898,20.3134,350500.0
2011-03-21 10:10:00,27.94,27.98,27.87,27.91,212900.0,20.3134,20.3424,20.2625,20.2915,212900.0
2011-03-21 10:20:00,27.91,27.94,27.87,27.91,162700.0,20.2915,20.3134,20.2625,20.2915,162700.0
2011-03-21 10:30:00,27.92,27.92,27.78,27.81,175200.0,20.2988,20.2988,20.197,20.2188,175200.0
2011-03-21 10:40:00,27.81,27.88,27.75,27.86,485900.0,20.2188,20.2697,20.1752,20.2552,485900.0
2011-03-21 10:50:00,27.86,27.87,27.81,27.82,169700.0,20.2552,20.2625,20.2188,20.2261,169700.0
2011-03-21 11:00:00,27.81,27.88,27.81,27.87,141700.0,20.2188,20.2697,20.2188,20.2625,141700.0
2011-03-21 11:10:00,27.87,27.89,27.85,27.88,109800.0,20.2625,20.277,20.2479,20.2697,109800.0
2011-03-21 11:20:00,27.87,27.88,27.83,27.84,90500.0,20.2625,20.2697,20.2334,20.2407,90500.0
2011-03-21 11:30:00,27.83,27.87,27.73,27.73,175500.0,20.2334,20.2625,20.1607,20.1607,175500.0
2011-03-21 11:40:00,27.74,27.77,27.71,27.74,138400.0,20.168,20.1898,20.1461,20.168,138400.0
2011-03-21 11:50:00,27.75,27.76,27.71,27.75,134900.0,20.1752,20.1825,20.1461,20.1752,134900.0
2011-03-21 12:00:00,27.75,27.78,27.72,27.78,112000.0,20.1752,20.197,20.1534,20.197,112000.0
2011-03-21 12:10:00,27.78,27.79,27.73,27.75,354400.0,20.197,20.2043,20.1607,20.1752,354400.0
2011-03-21 12:20:00,27.75,27.8,27.74,27.8,137400.0,20.1752,20.2116,20.168,20.2116,137400.0
2011-03-21 12:30:00,27.8,27.8,27.73,27.73,104100.0,20.2116,20.2116,20.1607,20.1607,104100.0
2011-03-21 12:40:00,27.73,27.75,27.67,27.72,137700.0,20.1607,20.1752,20.1171,20.1534,137700.0
2011-03-21 12:50:00,27.71,27.76,27.71,27.73,115200.0,20.1461,20.1825,20.1461,20.1607,115200.0
2011-03-21 13:00:00,27.73,27.75,27.69,27.69,93400.0,20.1607,20.1752,20.1316,20.1316,93400.0
2011-03-21 13:10:00,27.69,27.75,27.69,27.75,61600.0,20.1316,20.1752,20.1316,20.1752,61600.0
2011-03-21 13:20:00,27.74,27.75,27.7,27.71,101700.0,20.168,20.1752,20.1389,20.1461,101700.0
2011-03-21 13:30:00,27.72,27.74,27.7,27.72,154600.0,20.1534,20.168,20.1389,20.1534,154600.0
2011-03-21 13:40:00,27.72,27.74,27.68,27.69,206200.0,20.1534,20.168,20.1243,20.1316,206200.0
2011-03-21 13:50:00,27.69,27.75,27.69,27.74,90000.0,20.1316,20.1752,20.1316,20.168,90000.0
2011-03-21 14:00:00,27.74,27.75,27.71,27.73,63600.0,20.168,20.1752,20.1461,20.1607,63600.0
2011-03-21 14:10:00,27.73,27.78,27.72,27.78,98700.0,20.1607,20.197,20.1534,20.197,98700.0
2011-03-21 14:20:00,27.78,27.81,27.77,27.81,165100.0,20.197,20.2188,20.1898,20.2188,165100.0
2011-03-21 14:30:00,27.8,27.86,27.79,27.86,99900.0,20.2116,20.2552,20.2043,20.2552,99900.0
2011-03-21 14:40:00,27.86,27.86,27.79,27.8,104600.0,20.2552,20.2552,20.2043,20.2116,104600.0
2011-03-21 14:50:00,27.81,27.81,27.74,27.74,97000.0,20.2188,20.2188,20.168,20.168,97000.0
2011-03-21 15:00:00,27.75,27.79,27.74,27.78,78900.0,20.1752,20.2043,20.168,20.197,78900.0
2011-03-21 15:10:00,27.77,27.8,27.75,27.79,115400.0,20.1898,20.2116,20.1752,20.2043,115400.0
2011-03-21 15:20:00,27.79,27.79,27.72,27.75,222200.0,20.2043,20.2043,20.1534,20.1752,222200.0
2011-03-21 15:30:00,27.75,27.75,27.71,27.71,183600.0,20.1752,20.1752,20.1461,20.1461,183600.0
2011-03-21 15:40:00,27.71,27.78,27.71,27.75,236200.0,20.1461,20.197,20.1461,20.1752,236200.0
2011-03-21 15:50:00,27.76,27.8,27.74,27.78,566000.0,20.1825,20.2116,20.168,20.197,566000.0
2011-03-22 09:30:00,27.81,28.05,27.74,27.99,546300.0,20.2188,20.3933,20.168,20.3497,546300.0
2011-03-22 09:40:00,27.99,28.03,27.87,27.88,386200.0,20.3497,20.3788,20.2625,20.2697,386200.0
2011-03-22 09:50:00,27.88,27.97,27.87,27.93,253000.0,20.2697,20.3352,20.2625,20.3061,253000.0
2011-03-22 10:00:00,27.92,28.09,27.92,28.08,345100.0,20.2988,20.4224,20.2988,20.4151,345100.0
2011-03-22 10:10:00,28.09,28.09,27.96,28.07,294400.0,20.4224,20.4224,20.3279,20.4079,294400.0
2011-03-22 10:20:00,28.08,28.13,28.06,28.13,167900.0,20.4151,20.4515,20.4006,20.4515,167900.0
2011-03-22 10:30:00,28.13,28.19,28.12,28.17,367600.0,20.4515,20.4951,20.4442,20.4806,367600.0
2011-03-22 10:40:00,28.18,28.2,28.09,28.1,294300.0,20.4878,20.5024,20.4224,20.4297,294300.0
2011-03-22 10:50:00,28.1,28.1,27.93,27.94,144200.0,20.4297,20.4297,20.3061,20.3134,144200.0
2011-03-22 11:00:00,27.94,28.03,27.94,27.95,136100.0,20.3134,20.3788,20.3134,20.3206,136100.0
2011-03-22 11:10:00,27.95,27.96,27.89,27.91,159900.0,20.3206,20.3279,20.277,20.2915,159900.0
2011-03-22 11:20:00,27.92,27.97,27.9,27.96,94800.0,20.2988,20.3352,20.2843,20.3279,94800.0
2011-03-22 11:30:00,27.97,28.0,27.93,27.99,93100.0,20.3352,20.357,20.3061,20.3497,93100.0
2011-03-22 11:40:00,27.99,28.04,27.98,28.02,80800.0,20.3497,20.3861,20.3424,20.3715,80800.0
2011-03-22 11:50:00,28.02,28.05,28.02,28.04,54000.0,20.3715,20.3933,20.3715,20.3861,54000.0
2011-03-22 12:00:00,28.05,28.05,28.01,28.01,106300.0,20.3933,20.3933,20.3642,20.3642,106300.0
2011-03-22 12:10:00,28.02,28.04,28.01,28.02,67000.0,20.3715,20.3861,20.3642,20.3715,67000.0
2011-03-22 12:20:00,28.01,28.04,27.98,27.99,77600.0,20.3642,20.3861,20.3424,20.3497,77600.0
2011-03-22 12:30:00,27.99,28.0,27.98,28.0,53100.0,20.3497,20.357,20.3424,20.357,53100.0
2011-03-22 12:40:00,27.99,28.01,27.96,27.99,166600.0,20.3497,20.3642,20.3279,20.3497,166600.0
2011-03-22 12:50:00,27.98,28.02,27.96,28.01,84300.0,20.3424,20.3715,20.3279,20.3642,84300.0
2011-03-22 13:00:00,28.01,28.01,27.96,27.96,79800.0,20.3642,20.3642,20.3279,20.3279,79800.0
2011-03-22 13:10:00,27.96,27.98,27.94,27.96,79000.0,20.3279,20.3424,20.3134,20.3279,79000.0
2011-03-22 13:20:00,27.96,27.96,27.92,27.92,56800.0,20.3279,20.3279,20.2988,20.2988,56800.0
2011-03-22 13:30:00,27.92,27.92,27.84,27.84,160900.0,20.2988,20.2988,20.2407,20.2407,160900.0
2011-03-22 13:40:00,27.85,27.87,27.83,27.87,94200.0,20.2479,20.2625,20.2334,20.2625,94200.0
2011-03-22 13:50:00,27.86,27.89,27.83,27.86,197500.0,20.2552,20.277,20.2334,20.2552,197500.0
2011-03-22 14:00:00,27.86,27.88,27.84,27.84,187500.0,20.2552,20.2697,20.2407,20.2407,187500.0
2011-03-22 14:10:00,27.85,27.87,27.79,27.79,204400.0,20.2479,20.2625,20.2043,20.2043,204400.0
2011-03-22 14:20:00,27.8,27.8,27.76,27.76,240000.0,20.2116,20.2116,20.1825,20.1825,240000.0
2011-03-22 14:30:00,27.77,27.8,27.76,27.8,171600.0,20.1898,20.2116,20.1825,20.2116,171600.0
2011-03-22 14:40:00,27.79,27.8,27.78,27.79,133400.0,20.2043,20.2116,20.197,20.2043,133400.0
2011-03-22 14:50:00,27.79,27.83,27.78,27.81,125700.0,20.2043,20.2334,20.197,20.2188,125700.0
2011-03-22 15:00:00,27.82,27.83,27.79,27.8,119100.0,20.2261,20.2334,20.2043,20.2116,119100.0
2011-03-22 15:10:00,27.8,27.81,27.79,27.81,96100.0,20.2116,20.2188,20.2043,20.2188,96100.0
2011-03-22 15:20:00,27.81,27.83,27.79,27.82,177900.0,20.2188,20.2334,20.2043,20.2261,177900.0
2011-03-22 15:30:00,27.82,27.83,27.78,27.8,288100.0,20.2261,20.2334,20.197,20.2116,288100.0
2011-03-22 15:40:00,27.8,27.82,27.77,27.79,449800.0,20.2116,20.2261,20.1898,20.2043,449800.0
2011-03-22 15:50:00,27.79,27.8,27.76,27.77,489800.0,20.2043,20.2116,20.1825,20.1898,489800.0
2011-03-23 09:30:00,27.51,27.6,27.2,27.23,819600.0,20.0007,20.0662,19.7754,19.7972,819600.0
2011-03-23 09:40:00,27.23,27.25,27.15,27.2,592600.0,19.7972,19.8117,19.739,19.7754,592600.0
2011-03-23 09:50:00,27.2,27.39,27.19,27.37,765600.0,19.7754,19.9135,19.7681,19.8989,765600.0
2011-03-23 10:00:00,27.37,27.38,27.18,27.19,396100.0,19.8989,19.9062,19.7608,19.7681,396100.0
2011-03-23 10:10:00,27.19,27.22,27.1,27.21,498900.0,19.7681,19.7899,19.7026,19.7826,498900.0
2011-03-23 10:20:00,27.22,27.24,27.18,27.19,166700.0,19.7899,19.8044,19.7608,19.7681,166700.0
2011-03-23 10:30:00,27.2,27.21,27.13,27.19,288600.0,19.7754,19.7826,19.7245,19.7681,288600.0
2011-03-23 10:40:00,27.19,27.21,27.12,27.19,214600.0,19.7681,19.7826,19.7172,19.7681,214600.0
2011-03-23 10:50:00,27.19,27.25,27.19,27.25,136100.0,19.7681,19.8117,19.7681,19.8117,136100.0
2011-03-23 11:00:00,27.25,27.29,27.25,27.29,168500.0,19.8117,19.8408,19.8117,19.8408,168500.0
2011-03-23 11:10:00,27.28,27.32,27.28,27.31,187500.0,19.8335,19.8626,19.8335,19.8553,187500.0
2011-03-23 11:20:00,27.31,27.36,27.27,27.34,219900.0,19.8553,19.8917,19.8262,19.8771,219900.0
2011-03-23 11:30:00,27.34,27.4,27.33,27.39,162100.0,19.8771,19.9208,19.8699,19.9135,162100.0
2011-03-23 11:40:00,27.38,27.39,27.35,27.37,133000.0,19.9062,19.9135,19.8844,19.8989,133000.0
2011-03-23 11:50:00,27.37,27.39,27.37,27.38,102200.0,19.8989,19.9135,19.8989,19.9062,102200.0
2011-03-23 12:00:00,27.37,27.39,27.34,27.34,147700.0,19.8989,19.9135,19.8771,19.8771,147700.0
2011-03-23 12:10:00,27.33,27.37,27.29,27.32,119500.0,19.8699,19.8989,19.8408,19.8626,119500.0
2011-03-23 12:20:00,27.33,27.47,27.33,27.45,177500.0,19.8699,19.9717,19.8699,19.9571,177500.0
2011-03-23 12:30:00,27.46,27.51,27.45,27.5,231300.0,19.9644,20.0007,19.9571,19.9935,231300.0
2011-03-23 12:40:00,27.5,27.55,27.48,27.51,292700.0,19.9935,20.0298,19.9789,20.0007,292700.0
2011-03-23 12:50:00,27.52,27.53,27.47,27.48,195700.0,20.008,20.0153,19.9717,19.9789,195700.0
2011-03-23 13:00:00,27.48,27.49,27.44,27.45,72100.0,19.9789,19.9862,19.9498,19.9571,72100.0
2011-03-23 13:10:00,27.44,27.46,27.43,27.44,207900.0,19.9498,19.9644,19.9426,19.9498,207900.0
2011-03-23 13:20:00,27.44,27.44,27.41,27.42,116100.0,19.9498,19.9498,19.928,19.9353,116100.0
2011-03-23 13:30:00,27.43,27.46,27.41,27.44,205300.0,19.9426,19.9644,19.928,19.9498,205300.0
2011-03-23 13:40:00,27.44,27.44,27.42,27.43,156900.0,19.9498,19.9498,19.9353,19.9426,156900.0
2011-03-23 13:50:00,27.43,27.5,27.43,27.48,207900.0,19.9426,19.9935,19.9426,19.9789,207900.0
2011-03-23 14:00:00,27.49,27.49,27.42,27.47,189600.0,19.9862,19.9862,19.9353,19.9717,189600.0
2011-03-23 14:10:00,27.47,27.49,27.42,27.49,413800.0,19.9717,19.9862,19.9353,19.9862,413800.0
2011-03-23 14:20:00,27.49,27.49,27.43,27.45,413000.0,19.9862,19.9862,19.9426,19.9571,413000.0
2011-03-23 14:30:00,27.45,27.46,27.45,27.45,121700.0,19.9571,19.9644,19.9571,19.9571,121700.0
2011-03-23 14:40:00,27.45,27.56,27.45,27.56,285600.0,19.9571,20.0371,19.9571,20.0371,285600.0
2011-03-23 14:50:00,27.56,27.62,27.55,27.56,388300.0,20.0371,20.0807,20.0298,20.0371,388300.0
2011-03-23 15:00:00,27.57,27.57,27.54,27.54,371200.0,20.0444,20.0444,20.0225,20.0225,371200.0
2011-03-23 15:10:00,27.55,27.59,27.54,27.58,241900.0,20.0298,20.0589,20.0225,20.0516,241900.0
2011-03-23 15:20:00,27.57,27.58,27.53,27.57,413300.0,20.0444,20.0516,20.0153,20.0444,413300.0
2011-03-23 15:30:00,27.58,27.62,27.53,27.55,658900.0,20.0516,20.0807,20.0153,20.0298,658900.0
2011-03-23 15:40:00,27.55,27.61,27.54,27.61,597800.0,20.0298,20.0734,20.0225,20.0734,597800.0
2011-03-23 15:50:00,27.61,27.64,27.55,27.58,1022300.0,20.0734,20.0952,20.0298,20.0516,1022300.0
2011-03-24 09:30:00,27.65,27.72,27.59,27.59,335200.0,20.1025,20.1534,20.0589,20.0589,335200.0
2011-03-24 09:40:00,27.6,27.63,27.47,27.56,267700.0,20.0662,20.088,19.9717,20.0371,267700.0
2011-03-24 09:50:00,27.56,27.57,27.49,27.51,165700.0,20.0371,20.0444,19.9862,20.0007,165700.0
2011-03-24 10:00:00,27.51,27.52,27.47,27.47,241800.0,20.0007,20.008,19.9717,19.9717,241800.0
2011-03-24 10:10:00,27.47,27.48,27.41,27.47,349000.0,19.9717,19.9789,19.928,19.9717,349000.0
2011-03-24 10:20:00,27.47,27.58,27.46,27.56,126200.0,19.9717,20.0516,19.9644,20.0371,126200.0
2011-03-24 10:30:00,27.56,27.59,27.55,27.55,171300.0,20.0371,20.0589,20.0298,20.0298,171300.0
2011-03-24 10:40:00,27.55,27.56,27.48,27.49,58500.0,20.0298,20.0371,19.9789,19.9862,58500.0
2011-03-24 10:50:00,27.48,27.61,27.48,27.6,301200.0,19.9789,20.0734,19.9789,20.0662,301200.0
2011-03-24 11:00:00,27.6,27.6,27.53,27.53,130900.0,20.0662,20.0662,20.0153,20.0153,130900.0
2011-03-24 11:10:00,27.54,27.55,27.53,27.54,188700.0,20.0225,20.0298,20.0153,20.0225,188700.0
2011-03-24 11:20:00,27.53,27.56,27.51,27.54,125400.0,20.0153,20.0371,20.0007,20.0225,125400.0
2011-03-24 11:30:00,27.54,27.54,27.39,27.47,748200.0,20.0225,20.0225,19.9135,19.9717,748200.0
2011-03-24 11:40:00,27.47,27.51,27.45,27.51,311700.0,19.9717,20.0007,19.9571,20.0007,311700.0
2011-03-24 11:50:00,27.51,27.52,27.47,27.48,216500.0,20.0007,20.008,19.9717,19.9789,216500.0
2011-03-24 12:00:00,27.48,27.53,27.44,27.47,340100.0,19.9789,20.0153,19.9498,19.9717,340100.0
2011-03-24 12:10:00,27.48,27.5,27.47,27.5,153700.0,19.9789,19.9935,19.9717,19.9935,153700.0
2011-03-24 12:20:00,27.5,27.51,27.49,27.5,128300.0,19.9935,20.0007,19.9862,19.9935,128300.0
2011-03-24 12:30:00,27.5,27.51,27.44,27.44,194700.0,19.9935,20.0007,19.9498,19.9498,194700.0
2011-03-24 12:40:00,27.43,27.44,27.39,27.42,197800.0,19.9426,19.9498,19.9135,19.9353,197800.0
2011-03-24 12:50:00,27.41,27.44,27.37,27.41,320100.0,19.928,19.9498,19.8989,19.928,320100.0
2011-03-24 13:00:00,27.41,27.44,27.38,27.4,146100.0,19.928,19.9498,19.9062,19.9208,146100.0
2011-03-24 13:10:00,27.4,27.46,27.4,27.46,159400.0,19.9208,19.9644,19.9208,19.9644,159400.0
2011-03-24 13:20:00,27.46,27.46,27.43,27.45,136800.0,19.9644,19.9644,19.9426,19.9571,136800.0
2011-03-24 13:30:00,27.45,27.47,27.43,27.44,246000.0,19.9571,19.9717,19.9426,19.9498,246000.0
2011-03-24 13:40:00,27.45,27.48,27.39,27.43,178500.0,19.9571,19.9789,19.9135,19.9426,178500.0
2011-03-24 13:50:00,27.44,27.46,27.41,27.45,141900.0,19.9498,19.9644,19.928,19.9571,141900.0
2011-03-24 14:00:00,27.45,27.48,27.44,27.44,163400.0,19.9571,19.9789,19.9498,19.9498,163400.0
2011-03-24 14:10:00,27.44,27.45,27.42,27.44,117500.0,19.9498,19.9571,19.9353,19.9498,117500.0
2011-03-24 14:20:00,27.44,27.44,27.42,27.43,79700.0,19.9498,19.9498,19.9353,19.9426,79700.0
2011-03-24 14:30:00,27.42,27.46,27.42,27.45,193500.0,19.9353,19.9644,19.9353,19.9571,193500.0
2011-03-24 14:40:00,27.45,27.53,27.44,27.53,155100.0,19.9571,20.0153,19.9498,20.0153,155100.0
2011-03-24 14:50:00,27.53,27.54,27.49,27.49,154800.0,20.0153,20.0225,19.9862,19.9862,154800.0
2011-03-24 15:00:00,27.5,27.5,27.45,27.46,207700.0,19.9935,19.9935,19.9571,19.9644,207700.0
2011-03-24 15:10:00,27.47,27.49,27.45,27.49,258100.0,19.9717,19.9862,19.9571,19.9862,258100.0
2011-03-24 15:20:00,27.48,27.55,27.48,27.51,321700.0,19.9789,20.0298,19.9789,20.0007,321700.0
2011-03-24 15:30:00,27.52,27.53,27.48,27.49,279000.0,20.008,20.0153,19.9789,19.9862,279000.0
2011-03-24 15:40:00,27.5,27.58,27.49,27.57,503300.0,19.9935,20.0516,19.9862,20.0444,503300.0
2011-03-24 15:50:00,27.57,27.62,27.55,27.62,834000.0,20.0444,20.0807,20.0298,20.0807,834000.0
2011-03-25 09:30:00,27.67,27.7,27.47,27.48,254000.0,20.1171,20.1389,19.9717,19.9789,254000.0
2011-03-25 09:40:00,27.49,27.49,27.35,27.39,538700.0,19.9862,19.9862,19.8844,19.9135,538700.0
2011-03-25 09:50:00,27.4,27.45,27.39,27.43,395200.0,19.9208,19.9571,19.9135,19.9426,395200.0
2011-03-25 10:00:00,27.42,27.43,27.32,27.36,279800.0,19.9353,19.9426,19.8626,19.8917,279800.0
2011-03-25 10:10:00,27.35,27.36,27.3,27.31,130300.0,19.8844,19.8917,19.8481,19.8553,130300.0
2011-03-25 10:20:00,27.31,27.4,27.3,27.38,255200.0,19.8553,19.9208,19.8481,19.9062,255200.0
2011-03-25 10:30:00,27.38,27.42,27.31,27.31,323600.0,19.9062,19.9353,19.8553,19.8553,323600.0
2011-03-25 10:40:00,27.31,27.34,27.23,27.31,329200.0,19.8553,19.8771,19.7972,19.8553,329200.0
2011-03-25 10:50:00,27.31,27.42,27.31,27.4,621900.0,19.8553,19.9353,19.8553,19.9208,621900.0
2011-03-25 11:00:00,27.41,27.41,27.34,27.37,457000.0,19.928,19.928,19.8771,19.8989,457000.0
2011-03-25 11:10:00,27.38,27.39,27.31,27.33,267800.0,19.9062,19.9135,19.8553,19.8699,267800.0
2011-03-25 11:20:00,27.34,27.35,27.25,27.28,345500.0,19.8771,19.8844,19.8117,19.8335,345500.0
2011-03-25 11:30:00,27.29,27.31,27.25,27.27,301300.0,19.8408,19.8553,19.8117,19.8262,301300.0
2011-03-25 11:40:00,27.27,27.28,27.2,27.24,419300.0,19.8262,19.8335,19.7754,19.8044,419300.0
2011-03-25 11:50:00,27.23,27.26,27.21,27.26,729200.0,19.7972,19.819,19.7826,19.819,729200.0
2011-03-25 12:00:00,27.25,27.31,27.24,27.26,467200.0,19.8117,19.8553,19.8044,19.819,467200.0
2011-03-25 12:10:00,27.25,27.27,27.24,27.25,282800.0,19.8117,19.8262,19.8044,19.8117,282800.0
2011-03-25 12:20:00,27.24,27.27,27.22,27.24,266500.0,19.8044,19.8262,19.7899,19.8044,266500.0
2011-03-25 12:30:00,27.24,27.26,27.23,27.25,420600.0,19.8044,19.819,19.7972,19.8117,420600.0
2011-03-25 12:40:00,27.25,27.25,27.23,27.24,145500.0,19.8117,19.8117,19.7972,19.8044,145500.0
2011-03-25 12:50:00,27.25,27.25,27.23,27.24,155000.0,19.8117,19.8117,19.7972,19.8044,155000.0
2011-03-25 13:00:00,27.24,27.24,27.22,27.23,121500.0,19.8044,19.8044,19.7899,19.7972,121500.0
2011-03-25 13:10:00,27.22,27.23,27.19,27.23,152000.0,19.7899,19.7972,19.7681,19.7972,152000.0
2011-03-25 13:20:00,27.22,27.23,27.19,27.21,290800.0,19.7899,19.7972,19.7681,19.7826,290800.0
2011-03-25 13:30:00,27.21,27.22,27.19,27.22,140100.0,19.7826,19.7899,19.7681,19.7899,140100.0
2011-03-25 13:40:00,27.22,27.23,27.21,27.22,110200.0,19.7899,19.7972,19.7826,19.7899,110200.0
2011-03-25 13:50:00,27.22,27.22,27.19,27.2,143200.0,19.7899,19.7899,19.7681,19.7754,143200.0
2011-03-25 14:00:00,27.2,27.21,27.19,27.2,126600.0,19.7754,19.7826,19.7681,19.7754,126600.0
2011-03-25 14:10:00,27.19,27.22,27.19,27.19,176400.0,19.7681,19.7899,19.7681,19.7681,176400.0
2011-03-25 14:20:00,27.19,27.2,27.14,27.15,271400.0,19.7681,19.7754,19.7317,19.739,271400.0
2011-03-25 14:30:00,27.15,27.15,27.11,27.15,236900.0,19.739,19.739,19.7099,19.739,236900.0
2011-03-25 14:40:00,27.15,27.15,27.12,27.14,215700.0,19.739,19.739,19.7172,19.7317,215700.0
2011-03-25 14:50:00,27.14,27.17,27.13,27.14,227300.0,19.7317,19.7535,19.7245,19.7317,227300.0
2011-03-25 15:00:00,27.14,27.15,27.1,27.1,282100.0,19.7317,19.739,19.7026,19.7026,282100.0
2011-03-25 15:10:00,27.11,27.16,27.08,27.13,318900.0,19.7099,19.7463,19.6881,19.7245,318900.0
2011-03-25 15:20:00,27.13,27.15,27.08,27.09,333600.0,19.7245,19.739,19.6881,19.6954,333600.0
2011-03-25 15:30:00,27.09,27.15,27.09,27.14,419800.0,19.6954,19.739,19.6954,19.7317,419800.0
2011-03-25 15:40:00,27.13,27.14,27.08,27.11,597700.0,19.7245,19.7317,19.6881,19.7099,597700.0
2011-03-25 15:50:00,27.1,27.15,27.09,27.12,518400.0,19.7026,19.739,19.6954,19.7172,518400.0
2011-03-28 09:30:00,27.15,27.22,27.13,27.2,255500.0,19.739,19.7899,19.7245,19.7754,255500.0
2011-03-28 09:40:00,27.21,27.32,27.2,27.28,148300.0,19.7826,19.8626,19.7754,19.8335,148300.0
2011-03-28 09:50:00,27.28,27.4,27.27,27.33,317900.0,19.8335,19.9208,19.8262,19.8699,317900.0
2011-03-28 10:00:00,27.33,27.37,27.33,27.36,138500.0,19.8699,19.8989,19.8699,19.8917,138500.0
2011-03-28 10:10:00,27.37,27.42,27.31,27.41,159700.0,19.8989,19.9353,19.8553,19.928,159700.0
2011-03-28 10:20:00,27.42,27.46,27.41,27.43,145600.0,19.9353,19.9644,19.928,19.9426,145600.0
2011-03-28 10:30:00,27.42,27.45,27.4,27.43,110000.0,19.9353,19.9571,19.9208,19.9426,110000.0
2011-03-28 10:40:00,27.43,27.43,27.36,27.37,90700.0,19.9426,19.9426,19.8917,19.8989,90700.0
2011-03-28 10:50:00,27.38,27.39,27.31,27.31,91800.0,19.9062,19.9135,19.8553,19.8553,91800.0
2011-03-28 11:00:00,27.3,27.31,27.24,27.29,142100.0,19.8481,19.8553,19.8044,19.8408,142100.0
2011-03-28 11:10:00,27.3,27.32,27.26,27.27,68400.0,19.8481,19.8626,19.819,19.8262,68400.0
2011-03-28 11:20:00,27.27,27.27,27.24,27.27,143900.0,19.8262,19.8262,19.8044,19.8262,143900.0
2011-03-28 11:30:00,27.27,27.28,27.21,27.25,94500.0,19.8262,19.8335,19.7826,19.8117,94500.0
2011-03-28 11:40:00,27.26,27.26,27.2,27.2,75900.0,19.819,19.819,19.7754,19.7754,75900.0
2011-03-28 11:50:00,27.21,27.24,27.18,27.23,118300.0,19.7826,19.8044,19.7608,19.7972,118300.0
2011-03-28 12:00:00,27.24,27.25,27.21,27.21,91100.0,19.8044,19.8117,19.7826,19.7826,91100.0
2011-03-28 12:10:00,27.21,27.22,27.18,27.18,50700.0,19.7826,19.7899,19.7608,19.7608,50700.0
2011-03-28 12:20:00,27.19,27.2,27.18,27.19,83900.0,19.7681,19.7754,19.7608,19.7681,83900.0
2011-03-28 12:30:00,27.19,27.27,27.19,27.26,164800.0,19.7681,19.8262,19.7681,19.819,164800.0
2011-03-28 12:40:00,27.26,27.3,27.25,27.28,148700.0,19.819,19.8481,19.8117,19.8335,148700.0
2011-03-28 12:50:00,27.28,27.32,27.28,27.32,174800.0,19.8335,19.8626,19.8335,19.8626,174800.0
2011-03-28 13:00:00,27.32,27.36,27.31,27.35,103000.0,19.8626,19.8917,19.8553,19.8844,103000.0
2011-03-28 13:10:00,27.35,27.37,27.35,27.36,76200.0,19.8844,19.8989,19.8844,19.8917,76200.0
2011-03-28 13:20:00,27.36,27.37,27.35,27.35,84300.0,19.8917,19.8989,19.8844,19.8844,84300.0
2011-03-28 13:30:00,27.35,27.36,27.32,27.32,74700.0,19.8844,19.8917,19.8626,19.8626,74700.0
2011-03-28 13:40:00,27.32,27.33,27.28,27.28,75600.0,19.8626,19.8699,19.8335,19.8335,75600.0
2011-03-28 13:50:00,27.28,27.29,27.22,27.22,81000.0,19.8335,19.8408,19.7899,19.7899,81000.0
2011-03-28 14:00:00,27.22,27.23,27.19,27.21,144800.0,19.7899,19.7972,19.7681,19.7826,144800.0
2011-03-28 14:10:00,27.21,27.21,27.17,27.18,159300.0,19.7826,19.7826,19.7535,19.7608,159300.0
2011-03-28 14:20:00,27.18,27.18,27.17,27.17,78800.0,19.7608,19.7608,19.7535,19.7535,78800.0
2011-03-28 14:30:00,27.18,27.22,27.17,27.21,111000.0,19.7608,19.7899,19.7535,19.7826,111000.0
2011-03-28 14:40:00,27.22,27.22,27.17,27.17,123600.0,19.7899,19.7899,19.7535,19.7535,123600.0
2011-03-28 14:50:00,27.17,27.2,27.17,27.18,153800.0,19.7535,19.7754,19.7535,19.7608,153800.0
2011-03-28 15:00:00,27.17,27.2,27.17,27.17,144300.0,19.7535,19.7754,19.7535,19.7535,144300.0
2011-03-28 15:10:00,27.18,27.19,27.17,27.18,71700.0,19.7608,19.7681,19.7535,19.7608,71700.0
2011-03-28 15:20:00,27.19,27.27,27.18,27.24,358100.0,19.7681,19.8262,19.7608,19.8044,358100.0
2011-03-28 15:30:00,27.24,27.27,27.22,27.23,190900.0,19.8044,19.8262,19.7899,19.7972,190900.0
2011-03-28 15:40:00,27.24,27.25,27.15,27.18,579600.0,19.8044,19.8117,19.739,19.7608,579600.0
2011-03-28 15:50:00,27.18,27.2,27.16,27.17,592000.0,19.7608,19.7754,19.7463,19.7535,592000.0
2011-03-29 09:30:00,27.15,27.19,26.99,26.99,393100.0,19.739,19.7681,19.6227,19.6227,393100.0
2011-03-29 09:40:00,26.99,27.02,26.92,26.98,358000.0,19.6227,19.6445,19.5718,19.6154,358000.0
2011-03-29 09:50:00,26.98,27.09,26.97,27.01,106800.0,19.6154,19.6954,19.6081,19.6372,106800.0
2011-03-29 10:00:00,27.01,27.08,26.97,27.06,247000.0,19.6372,19.6881,19.6081,19.6736,247000.0
2011-03-29 10:10:00,27.06,27.11,27.05,27.11,369900.0,19.6736,19.7099,19.6663,19.7099,369900.0
2011-03-29 10:20:00,27.11,27.12,27.04,27.04,116900.0,19.7099,19.7172,19.659,19.659,116900.0
2011-03-29 10:30:00,27.04,27.06,27.02,27.03,223700.0,19.659,19.6736,19.6445,19.6518,223700.0
2011-03-29 10:40:00,27.03,27.06,27.0,27.01,126700.0,19.6518,19.6736,19.6299,19.6372,126700.0
2011-03-29 10:50:00,27.01,27.04,26.97,27.04,179300.0,19.6372,19.659,19.6081,19.659,179300.0
2011-03-29 11:00:00,27.04,27.05,27.0,27.02,166000.0,19.659,19.6663,19.6299,19.6445,166000.0
2011-03-29 11:10:00,27.02,27.03,26.98,27.03,287000.0,19.6445,19.6518,19.6154,19.6518,287000.0
2011-03-29 11:20:00,27.03,27.11,27.01,27.11,387000.0,19.6518,19.7099,19.6372,19.7099,387000.0
2011-03-29 11:30:00,27.1,27.14,27.08,27.08,237500.0,19.7026,19.7317,19.6881,19.6881,237500.0
2011-03-29 11:40:00,27.08,27.12,27.08,27.12,63700.0,19.6881,19.7172,19.6881,19.7172,63700.0
2011-03-29 11:50:00,27.12,27.13,27.05,27.07,79500.0,19.7172,19.7245,19.6663,19.6808,79500.0
2011-03-29 12:00:00,27.07,27.07,27.01,27.02,99100.0,19.6808,19.6808,19.6372,19.6445,99100.0
2011-03-29 12:10:00,27.02,27.05,27.01,27.04,111700.0,19.6445,19.6663,19.6372,19.659,111700.0
2011-03-29 12:20:00,27.04,27.1,27.03,27.09,161500.0,19.659,19.7026,19.6518,19.6954,161500.0
2011-03-29 12:30:00,27.09,27.1,27.05,27.1,122900.0,19.6954,19.7026,19.6663,19.7026,122900.0
2011-03-29 12:40:00,27.1,27.11,27.08,27.08,90700.0,19.7026,19.7099,19.6881,19.6881,90700.0
2011-03-29 12:50:00,27.08,27.11,27.07,27.07,158500.0,19.6881,19.7099,19.6808,19.6808,158500.0
2011-03-29 13:00:00,27.07,27.11,27.05,27.11,214300.0,19.6808,19.7099,19.6663,19.7099,214300.0
2011-03-29 13:10:00,27.1,27.12,27.08,27.09,114400.0,19.7026,19.7172,19.6881,19.6954,114400.0
2011-03-29 13:20:00,27.1,27.13,27.09,27.12,160600.0,19.7026,19.7245,19.6954,19.7172,160600.0
2011-03-29 13:30:00,27.11,27.11,27.09,27.09,107100.0,19.7099,19.7099,19.6954,19.6954,107100.0
2011-03-29 13:40:00,27.09,27.1,27.08,27.1,139900.0,19.6954,19.7026,19.6881,19.7026,139900.0
2011-03-29 13:50:00,27.1,27.1,27.07,27.07,107500.0,19.7026,19.7026,19.6808,19.6808,107500.0
2011-03-29 14:00:00,27.07,27.16,27.07,27.16,285900.0,19.6808,19.7463,19.6808,19.7463,285900.0
2011-03-29 14:10:00,27.15,27.17,27.09,27.15,327900.0,19.739,19.7535,19.6954,19.739,327900.0
2011-03-29 14:20:00,27.14,27.15,27.08,27.09,102000.0,19.7317,19.739,19.6881,19.6954,102000.0
2011-03-29 14:30:00,27.09,27.1,27.07,27.08,134400.0,19.6954,19.7026,19.6808,19.6881,134400.0
2011-03-29 14:40:00,27.08,27.1,27.07,27.1,161800.0,19.6881,19.7026,19.6808,19.7026,161800.0
2011-03-29 14:50:00,27.1,27.11,27.08,27.08,110900.0,19.7026,19.7099,19.6881,19.6881,110900.0
2011-03-29 15:00:00,27.09,27.09,27.04,27.05,138500.0,19.6954,19.6954,19.659,19.6663,138500.0
2011-03-29 15:10:00,27.05,27.11,27.05,27.09,343600.0,19.6663,19.7099,19.6663,19.6954,343600.0
2011-03-29 15:20:00,27.09,27.1,27.09,27.1,111800.0,19.6954,19.7026,19.6954,19.7026,111800.0
2011-03-29 15:30:00,27.1,27.14,27.1,27.14,252100.0,19.7026,19.7317,19.7026,19.7317,252100.0
2011-03-29 15:40:00,27.14,27.23,27.12,27.22,504900.0,19.7317,19.7972,19.7172,19.7899,504900.0
2011-03-29 15:50:00,27.22,27.25,27.21,27.24,546400.0,19.7899,19.8117,19.7826,19.8044,546400.0
2011-03-30 09:30:00,27.37,27.37,27.16,27.16,262700.0,19.8989,19.8989,19.7463,19.7463,262700.0
2011-03-30 09:40:00,27.16,27.16,27.03,27.11,287500.0,19.7463,19.7463,19.6518,19.7099,287500.0
2011-03-30 09:50:00,27.11,27.13,27.03,27.07,439100.0,19.7099,19.7245,19.6518,19.6808,439100.0
2011-03-30 10:00:00,27.07,27.1,27.06,27.06,259700.0,19.6808,19.7026,19.6736,19.6736,259700.0
2011-03-30 10:10:00,27.06,27.1,27.02,27.03,258000.0,19.6736,19.7026,19.6445,19.6518,258000.0
2011-03-30 10:20:00,27.03,27.05,27.01,27.03,193000.0,19.6518,19.6663,19.6372,19.6518,193000.0
2011-03-30 10:30:00,27.03,27.12,27.02,27.08,363000.0,19.6518,19.7172,19.6445,19.6881,363000.0
2011-03-30 10:40:00,27.09,27.24,27.09,27.22,496400.0,19.6954,19.8044,19.6954,19.7899,496400.0
2011-03-30 10:50:00,27.23,27.27,27.19,27.24,410800.0,19.7972,19.8262,19.7681,19.8044,410800.0
2011-03-30 11:00:00,27.24,27.33,27.23,27.26,596500.0,19.8044,19.8699,19.7972,19.819,596500.0
2011-03-30 11:10:00,27.26,27.26,27.19,27.25,336900.0,19.819,19.819,19.7681,19.8117,336900.0
2011-03-30 11:20:00,27.25,27.25,27.19,27.2,81700.0,19.8117,19.8117,19.7681,19.7754,81700.0
2011-03-30 11:30:00,27.2,27.23,27.19,27.22,143600.0,19.7754,19.7972,19.7681,19.7899,143600.0
2011-03-30 11:40:00,27.21,27.21,27.16,27.16,264100.0,19.7826,19.7826,19.7463,19.7463,264100.0
2011-03-30 11:50:00,27.17,27.19,27.12,27.13,240900.0,19.7535,19.7681,19.7172,19.7245,240900.0
2011-03-30 12:00:00,27.12,27.19,27.08,27.17,463800.0,19.7172,19.7681,19.6881,19.7535,463800.0
2011-03-30 12:10:00,27.17,27.22,27.16,27.16,254600.0,19.7535,19.7899,19.7463,19.7463,254600.0
2011-03-30 12:20:00,27.17,27.21,27.16,27.19,294700.0,19.7535,19.7826,19.7463,19.7681,294700.0
2011-03-30 12:30:00,27.18,27.19,27.11,27.14,220000.0,19.7608,19.7681,19.7099,19.7317,220000.0
2011-03-30 12:40:00,27.14,27.16,27.06,27.07,189800.0,19.7317,19.7463,19.6736,19.6808,189800.0
2011-03-30 12:50:00,27.06,27.12,27.04,27.08,322300.0,19.6736,19.7172,19.659,19.6881,322300.0
2011-03-30 13:00:00,27.08,27.08,27.03,27.04,271300.0,19.6881,19.6881,19.6518,19.659,271300.0
2011-03-30 13:10:00,27.05,27.07,27.03,27.03,144300.0,19.6663,19.6808,19.6518,19.6518,144300.0
2011-03-30 13:20:00,27.04,27.06,27.02,27.06,220400.0,19.659,19.6736,19.6445,19.6736,220400.0
2011-03-30 13:30:00,27.06,27.11,27.05,27.11,217400.0,19.6736,19.7099,19.6663,19.7099,217400.0
2011-03-30 13:40:00,27.1,27.15,27.1,27.14,202400.0,19.7026,19.739,19.7026,19.7317,202400.0
2011-03-30 13:50:00,27.14,27.15,27.1,27.15,198600.0,19.7317,19.739,19.7026,19.739,198600.0
2011-03-30 14:00:00,27.14,27.2,27.14,27.16,217400.0,19.7317,19.7754,19.7317,19.7463,217400.0
2011-03-30 14:10:00,27.16,27.21,27.16,27.2,282100.0,19.7463,19.7826,19.7463,19.7754,282100.0
2011-03-30 14:20:00,27.2,27.23,27.19,27.22,208000.0,19.7754,19.7972,19.7681,19.7899,208000.0
2011-03-30 14:30:00,27.23,27.29,27.22,27.28,284600.0,19.7972,19.8408,19.7899,19.8335,284600.0
2011-03-30 14:40:00,27.28,27.28,27.24,27.27,211400.0,19.8335,19.8335,19.8044,19.8262,211400.0
2011-03-30 14:50:00,27.27,27.28,27.26,27.28,312500.0,19.8262,19.8335,19.819,19.8335,312500.0
2011-03-30 15:00:00,27.27,27.3,27.25,27.26,176500.0,19.8262,19.8481,19.8117,19.819,176500.0
2011-03-30 15:10:00,27.25,27.28,27.24,27.27,155100.0,19.8117,19.8335,19.8044,19.8262,155100.0
2011-03-30 15:20:00,27.27,27.28,27.22,27.25,222600.0,19.8262,19.8335,19.7899,19.8117,222600.0
2011-03-30 15:30:00,27.24,27.26,27.21,27.25,201600.0,19.8044,19.819,19.7826,19.8117,201600.0
2011-03-30 15:40:00,27.25,27.26,27.21,27.21,531400.0,19.8117,19.819,19.7826,19.7826,531400.0
2011-03-30 15:50:00,27.21,27.25,27.21,27.23,820200.0,19.7826,19.8117,19.7826,19.7972,820200.0
2011-03-31 09:30:00,27.09,27.17,27.05,27.1,344900.0,19.6954,19.7535,19.6663,19.7026,344900.0
2011-03-31 09:40:00,27.1,27.29,27.1,27.26,246900.0,19.7026,19.8408,19.7026,19.819,246900.0
2011-03-31 09:50:00,27.26,27.27,27.21,27.22,201200.0,19.819,19.8262,19.7826,19.7899,201200.0
2011-03-31 10:00:00,27.21,27.29,27.16,27.29,162000.0,19.7826,19.8408,19.7463,19.8408,162000.0
2011-03-31 10:10:00,27.29,27.36,27.28,27.35,238300.0,19.8408,19.8917,19.8335,19.8844,238300.0
2011-03-31 10:20:00,27.34,27.39,27.34,27.36,170000.0,19.8771,19.9135,19.8771,19.8917,170000.0
2011-03-31 10:30:00,27.35,27.39,27.33,27.34,214100.0,19.8844,19.9135,19.8699,19.8771,214100.0
2011-03-31 10:40:00,27.34,27.35,27.31,27.33,98700.0,19.8771,19.8844,19.8553,19.8699,98700.0
2011-03-31 10:50:00,27.32,27.36,27.3,27.34,184300.0,19.8626,19.8917,19.8481,19.8771,184300.0
2011-03-31 11:00:00,27.34,27.35,27.25,27.28,168900.0,19.8771,19.8844,19.8117,19.8335,168900.0
2011-03-31 11:10:00,27.27,27.29,27.26,27.26,67000.0,19.8262,19.8408,19.819,19.819,67000.0
2011-03-31 11:20:00,27.26,27.35,27.23,27.33,243800.0,19.819,19.8844,19.7972,19.8699,243800.0
2011-03-31 11:30:00,27.33,27.33,27.22,27.25,207200.0,19.8699,19.8699,19.7899,19.8117,207200.0
2011-03-31 11:40:00,27.25,27.28,27.23,27.28,108100.0,19.8117,19.8335,19.7972,19.8335,108100.0
2011-03-31 11:50:00,27.28,27.32,27.27,27.32,104600.0,19.8335,19.8626,19.8262,19.8626,104600.0
2011-03-31 12:00:00,27.31,27.32,27.3,27.32,107200.0,19.8553,19.8626,19.8481,19.8626,107200.0
2011-03-31 12:10:00,27.32,27.41,27.31,27.4,127600.0,19.8626,19.928,19.8553,19.9208,127600.0
2011-03-31 12:20:00,27.4,27.49,27.4,27.48,197500.0,19.9208,19.9862,19.9208,19.9789,197500.0
2011-03-31 12:30:00,27.49,27.5,27.47,27.47,157300.0,19.9862,19.9935,19.9717,19.9717,157300.0
2011-03-31 12:40:00,27.48,27.49,27.45,27.48,139200.0,19.9789,19.9862,19.9571,19.9789,139200.0
2011-03-31 12:50:00,27.48,27.58,27.47,27.58,323600.0,19.9789,20.0516,19.9717,20.0516,323600.0
2011-03-31 13:00:00,27.57,27.59,27.5,27.5,190400.0,20.0444,20.0589,19.9935,19.9935,190400.0
2011-03-31 13:10:00,27.51,27.51,27.47,27.47,79500.0,20.0007,20.0007,19.9717,19.9717,79500.0
2011-03-31 13:20:00,27.47,27.5,27.44,27.48,165500.0,19.9717,19.9935,19.9498,19.9789,165500.0
2011-03-31 13:30:00,27.48,27.49,27.46,27.46,48600.0,19.9789,19.9862,19.9644,19.9644,48600.0
2011-03-31 13:40:00,27.47,27.5,27.46,27.5,87200.0,19.9717,19.9935,19.9644,19.9935,87200.0
2011-03-31 13:50:00,27.49,27.5,27.44,27.44,96900.0,19.9862,19.9935,19.9498,19.9498,96900.0
2011-03-31 14:00:00,27.45,27.45,27.42,27.44,205400.0,19.9571,19.9571,19.9353,19.9498,205400.0
2011-03-31 14:10:00,27.45,27.49,27.45,27.47,125600.0,19.9571,19.9862,19.9571,19.9717,125600.0
2011-03-31 14:20:00,27.47,27.49,27.43,27.43,128100.0,19.9717,19.9862,19.9426,19.9426,128100.0
2011-03-31 14:30:00,27.44,27.44,27.39,27.39,61900.0,19.9498,19.9498,19.9135,19.9135,61900.0
2011-03-31 14:40:00,27.39,27.4,27.35,27.35,126400.0,19.9135,19.9208,19.8844,19.8844,126400.0
2011-03-31 14:50:00,27.35,27.37,27.32,27.37,114900.0,19.8844,19.8989,19.8626,19.8989,114900.0
2011-03-31 15:00:00,27.36,27.36,27.3,27.3,127000.0,19.8917,19.8917,19.8481,19.8481,127000.0
2011-03-31 15:10:00,27.3,27.31,27.28,27.28,147400.0,19.8481,19.8553,19.8335,19.8335,147400.0
2011-03-31 15:20:00,27.28,27.3,27.25,27.29,142300.0,19.8335,19.8481,19.8117,19.8408,142300.0
2011-03-31 15:30:00,27.3,27.34,27.27,27.3,258900.0,19.8481,19.8771,19.8262,19.8481,258900.0
2011-03-31 15:40:00,27.31,27.33,27.25,27.29,457800.0,19.8553,19.8699,19.8117,19.8408,457800.0
2011-03-31 15:50:00,27.29,27.39,27.29,27.33,1062400.0,19.8408,19.9135,19.8408,19.8699,1062400.0
2011-04-01 09:30:00,27.4,27.45,27.32,27.36,455000.0,19.9208,19.9571,19.8626,19.8917,455000.0
2011-04-01 09:40:00,27.35,27.39,27.3,27.35,355700.0,19.8844,19.9135,19.8481,19.8844,355700.0
2011-04-01 09:50:00,27.35,27.37,27.24,27.26,256800.0,19.8844,19.8989,19.8044,19.819,256800.0
2011-04-01 10:00:00,27.26,27.3,27.25,27.29,814700.0,19.819,19.8481,19.8117,19.8408,814700.0
2011-04-01 10:10:00,27.29,27.41,27.29,27.37,321100.0,19.8408,19.928,19.8408,19.8989,321100.0
2011-04-01 10:20:00,27.36,27.37,27.31,27.35,206300.0,19.8917,19.8989,19.8553,19.8844,206300.0
2011-04-01 10:30:00,27.35,27.38,27.26,27.27,287000.0,19.8844,19.9062,19.819,19.8262,287000.0
2011-04-01 10:40:00,27.28,27.29,27.23,27.27,221100.0,19.8335,19.8408,19.7972,19.8262,221100.0
2011-04-01 10:50:00,27.27,27.36,27.26,27.36,300200.0,19.8262,19.8917,19.819,19.8917,300200.0
2011-04-01 11:00:00,27.35,27.4,27.3,27.4,413800.0,19.8844,19.9208,19.8481,19.9208,413800.0
2011-04-01 11:10:00,27.39,27.48,27.36,27.44,329700.0,19.9135,19.9789,19.8917,19.9498,329700.0
2011-04-01 11:20:00,27.45,27.47,27.42,27.42,307700.0,19.9571,19.9717,19.9353,19.9353,307700.0
2011-04-01 11:30:00,27.43,27.44,27.4,27.44,214200.0,19.9426,19.9498,19.9208,19.9498,214200.0
2011-04-01 11:40:00,27.44,27.44,27.41,27.43,142600.0,19.9498,19.9498,19.928,19.9426,142600.0
2011-04-01 11:50:00,27.42,27.43,27.4,27.41,119200.0,19.9353,19.9426,19.9208,19.928,119200.0
2011-04-01 12:00:00,27.41,27.43,27.4,27.43,98000.0,19.928,19.9426,19.9208,19.9426,98000.0
2011-04-01 12:10:00,27.42,27.45,27.42,27.43,74300.0,19.9353,19.9571,19.9353,19.9426,74300.0
2011-04-01 12:20:00,27.42,27.43,27.4,27.4,42700.0,19.9353,19.9426,19.9208,19.9208,42700.0
2011-04-01 12:30:00,27.4,27.44,27.39,27.43,91300.0,19.9208,19.9498,19.9135,19.9426,91300.0
2011-04-01 12:40:00,27.42,27.43,27.39,27.4,95000.0,19.9353,19.9426,19.9135,19.9208,95000.0
2011-04-01 12:50:00,27.4,27.41,27.27,27.41,158400.0,19.9208,19.928,19.8262,19.928,158400.0
2011-04-01 13:00:00,27.4,27.41,27.37,27.38,115400.0,19.9208,19.928,19.8989,19.9062,115400.0
2011-04-01 13:10:00,27.37,27.38,27.35,27.35,48400.0,19.8989,19.9062,19.8844,19.8844,48400.0
2011-04-01 13:20:00,27.36,27.38,27.36,27.37,124400.0,19.8917,19.9062,19.8917,19.8989,124400.0
2011-04-01 13:30:00,27.38,27.39,27.37,27.39,84100.0,19.9062,19.9135,19.8989,19.9135,84100.0
2011-04-01 13:40:00,27.39,27.39,27.37,27.39,79600.0,19.9135,19.9135,19.8989,19.9135,79600.0
2011-04-01 13:50:00,27.38,27.39,27.38,27.39,94100.0,19.9062,19.9135,19.9062,19.9135,94100.0
2011-04-01 14:00:00,27.39,27.45,27.38,27.45,107000.0,19.9135,19.9571,19.9062,19.9571,107000.0
2011-04-01 14:10:00,27.45,27.45,27.42,27.44,208100.0,19.9571,19.9571,19.9353,19.9498,208100.0
2011-04-01 14:20:00,27.44,27.45,27.42,27.43,60700.0,19.9498,19.9571,19.9353,19.9426,60700.0
2011-04-01 14:30:00,27.42,27.43,27.41,27.43,141400.0,19.9353,19.9426,19.928,19.9426,141400.0
2011-04-01 14:40:00,27.43,27.43,27.34,27.35,472900.0,19.9426,19.9426,19.8771,19.8844,472900.0
2011-04-01 14:50:00,27.35,27.39,27.34,27.36,390500.0,19.8844,19.9135,19.8771,19.8917,390500.0
2011-04-01 15:00:00,27.35,27.36,27.29,27.3,198200.0,19.8844,19.8917,19.8408,19.8481,198200.0
2011-04-01 15:10:00,27.3,27.3,27.17,27.2,380600.0,19.8481,19.8481,19.7535,19.7754,380600.0
2011-04-01 15:20:00,27.19,27.22,27.17,27.2,216700.0,19.7681,19.7899,19.7535,19.7754,216700.0
2011-04-01 15:30:00,27.2,27.26,27.19,27.25,337300.0,19.7754,19.819,19.7681,19.8117,337300.0
2011-04-01 15:40:00,27.24,27.3,27.22,27.23,370200.0,19.8044,19.8481,19.7899,19.7972,370200.0
2011-04-01 15:50:00,27.24,27.25,27.21,27.24,701900.0,19.8044,19.8117,19.7826,19.8044,701900.0
2011-04-04 09:30:00,27.59,27.6,27.42,27.44,686100.0,20.0589,20.0662,19.9353,19.9498,686100.0
2011-04-04 09:40:00,27.45,27.46,27.37,27.42,325600.0,19.9571,19.9644,19.8989,19.9353,325600.0
2011-04-04 09:50:00,27.43,27.43,27.24,27.31,328600.0,19.9426,19.9426,19.8044,19.8553,328600.0
2011-04-04 10:00:00,27.31,27.31,27.2,27.23,269700.0,19.8553,19.8553,19.7754,19.7972,269700.0
2011-04-04 10:10:00,27.23,27.25,27.2,27.23,236300.0,19.7972,19.8117,19.7754,19.7972,236300.0
2011-04-04 10:20:00,27.24,27.25,27.2,27.21,154200.0,19.8044,19.8117,19.7754,19.7826,154200.0
2011-04-04 10:30:00,27.21,27.26,27.21,27.21,123900.0,19.7826,19.819,19.7826,19.7826,123900.0
2011-04-04 10:40:00,27.21,27.22,27.2,27.21,136300.0,19.7826,19.7899,19.7754,19.7826,136300.0
2011-04-04 10:50:00,27.21,27.23,27.2,27.21,116300.0,19.7826,19.7972,19.7754,19.7826,116300.0
2011-04-04 11:00:00,27.21,27.23,27.2,27.21,143400.0,19.7826,19.7972,19.7754,19.7826,143400.0
2011-04-04 11:10:00,27.22,27.22,27.2,27.21,180000.0,19.7899,19.7899,19.7754,19.7826,180000.0
2011-04-04 11:20:00,27.2,27.23,27.2,27.23,293400.0,19.7754,19.7972,19.7754,19.7972,293400.0
2011-04-04 11:30:00,27.23,27.23,27.2,27.21,99900.0,19.7972,19.7972,19.7754,19.7826,99900.0
2011-04-04 11:40:00,27.21,27.21,27.2,27.2,61200.0,19.7826,19.7826,19.7754,19.7754,61200.0
2011-04-04 11:50:00,27.21,27.23,27.18,27.21,256100.0,19.7826,19.7972,19.7608,19.7826,256100.0
2011-04-04 12:00:00,27.21,27.21,27.18,27.18,70600.0,19.7826,19.7826,19.7608,19.7608,70600.0
2011-04-04 12:10:00,27.18,27.19,27.16,27.16,180400.0,19.7608,19.7681,19.7463,19.7463,180400.0
2011-04-04 12:20:00,27.16,27.18,27.13,27.14,151100.0,19.7463,19.7608,19.7245,19.7317,151100.0
2011-04-04 12:30:00,27.13,27.14,27.1,27.11,152100.0,19.7245,19.7317,19.7026,19.7099,152100.0
2011-04-04 12:40:00,27.11,27.12,27.1,27.11,113300.0,19.7099,19.7172,19.7026,19.7099,113300.0
2011-04-04 12:50:00,27.11,27.11,27.09,27.11,159000.0,19.7099,19.7099,19.6954,19.7099,159000.0
2011-04-04 13:00:00,27.11,27.11,27.1,27.1,98300.0,19.7099,19.7099,19.7026,19.7026,98300.0
2011-04-04 13:10:00,27.1,27.1,27.08,27.08,99300.0,19.7026,19.7026,19.6881,19.6881,99300.0
2011-04-04 13:20:00,27.08,27.1,27.08,27.08,98300.0,19.6881,19.7026,19.6881,19.6881,98300.0
2011-04-04 13:30:00,27.08,27.09,27.05,27.05,169000.0,19.6881,19.6954,19.6663,19.6663,169000.0
2011-04-04 13:40:00,27.05,27.09,27.03,27.08,205600.0,19.6663,19.6954,19.6518,19.6881,205600.0
2011-04-04 13:50:00,27.08,27.1,27.05,27.09,123600.0,19.6881,19.7026,19.6663,19.6954,123600.0
2011-04-04 14:00:00,27.09,27.12,27.07,27.1,141600.0,19.6954,19.7172,19.6808,19.7026,141600.0
2011-04-04 14:10:00,27.1,27.11,27.09,27.1,59900.0,19.7026,19.7099,19.6954,19.7026,59900.0
2011-04-04 14:20:00,27.1,27.12,27.08,27.08,178100.0,19.7026,19.7172,19.6881,19.6881,178100.0
2011-04-04 14:30:00,27.08,27.11,27.08,27.11,101800.0,19.6881,19.7099,19.6881,19.7099,101800.0
2011-04-04 14:40:00,27.11,27.11,27.1,27.1,42100.0,19.7099,19.7099,19.7026,19.7026,42100.0
2011-04-04 14:50:00,27.1,27.13,27.1,27.12,204200.0,19.7026,19.7245,19.7026,19.7172,204200.0
2011-04-04 15:00:00,27.12,27.13,27.08,27.09,230400.0,19.7172,19.7245,19.6881,19.6954,230400.0
2011-04-04 15:10:00,27.1,27.12,27.06,27.06,263900.0,19.7026,19.7172,19.6736,19.6736,263900.0
2011-04-04 15:20:00,27.06,27.12,27.06,27.1,156100.0,19.6736,19.7172,19.6736,19.7026,156100.0
2011-04-04 15:30:00,27.11,27.12,27.06,27.07,194100.0,19.7099,19.7172,19.6736,19.6808,194100.0
2011-04-04 15:40:00,27.08,27.11,27.07,27.09,427500.0,19.6881,19.7099,19.6808,19.6954,427500.0
2011-04-04 15:50:00,27.1,27.1,27.04,27.08,994100.0,19.7026,19.7026,19.659,19.6881,994100.0
2011-04-05 09:30:00,27.1,27.1,27.0,27.0,400200.0,19.7026,19.7026,19.6299,19.6299,400200.0
2011-04-05 09:40:00,27.0,27.09,26.99,27.09,242500.0,19.6299,19.6954,19.6227,19.6954,242500.0
2011-04-05 09:50:00,27.09,27.2,27.08,27.1,218100.0,19.6954,19.7754,19.6881,19.7026,218100.0
2011-04-05 10:00:00,27.1,27.13,27.06,27.07,191500.0,19.7026,19.7245,19.6736,19.6808,191500.0
2011-04-05 10:10:00,27.07,27.09,27.05,27.07,168900.0,19.6808,19.6954,19.6663,19.6808,168900.0
2011-04-05 10:20:00,27.06,27.15,27.06,27.09,185100.0,19.6736,19.739,19.6736,19.6954,185100.0
2011-04-05 10:30:00,27.09,27.16,27.09,27.13,187000.0,19.6954,19.7463,19.6954,19.7245,187000.0
2011-04-05 10:40:00,27.13,27.15,27.09,27.11,110000.0,19.7245,19.739,19.6954,19.7099,110000.0
2011-04-05 10:50:00,27.11,27.16,27.09,27.16,174000.0,19.7099,19.7463,19.6954,19.7463,174000.0
2011-04-05 11:00:00,27.16,27.17,27.1,27.11,128500.0,19.7463,19.7535,19.7026,19.7099,128500.0
2011-04-05 11:10:00,27.11,27.17,27.09,27.17,95100.0,19.7099,19.7535,19.6954,19.7535,95100.0
2011-04-05 11:20:00,27.17,27.2,27.14,27.17,177000.0,19.7535,19.7754,19.7317,19.7535,177000.0
2011-04-05 11:30:00,27.17,27.23,27.17,27.18,181400.0,19.7535,19.7972,19.7535,19.7608,181400.0
2011-04-05 11:40:00,27.18,27.2,27.12,27.13,136000.0,19.7608,19.7754,19.7172,19.7245,136000.0
2011-04-05 11:50:00,27.13,27.19,27.11,27.17,117800.0,19.7245,19.7681,19.7099,19.7535,117800.0
2011-04-05 12:00:00,27.16,27.17,27.11,27.11,52200.0,19.7463,19.7535,19.7099,19.7099,52200.0
2011-04-05 12:10:00,27.11,27.14,27.11,27.13,69100.0,19.7099,19.7317,19.7099,19.7245,69100.0
2011-04-05 12:20:00,27.12,27.15,27.1,27.12,68600.0,19.7172,19.739,19.7026,19.7172,68600.0
2011-04-05 12:30:00,27.11,27.17,27.11,27.16,68300.0,19.7099,19.7535,19.7099,19.7463,68300.0
2011-04-05 12:40:00,27.15,27.17,27.14,27.16,87700.0,19.739,19.7535,19.7317,19.7463,87700.0
2011-04-05 12:50:00,27.15,27.17,27.14,27.16,53200.0,19.739,19.7535,19.7317,19.7463,53200.0
2011-04-05 13:00:00,27.16,27.18,27.15,27.17,112300.0,19.7463,19.7608,19.739,19.7535,112300.0
2011-04-05 13:10:00,27.17,27.2,27.15,27.17,150400.0,19.7535,19.7754,19.739,19.7535,150400.0
2011-04-05 13:20:00,27.17,27.19,27.15,27.17,54900.0,19.7535,19.7681,19.739,19.7535,54900.0
2011-04-05 13:30:00,27.17,27.18,27.15,27.17,54400.0,19.7535,19.7608,19.739,19.7535,54400.0
2011-04-05 13:40:00,27.16,27.2,27.16,27.16,64700.0,19.7463,19.7754,19.7463,19.7463,64700.0
2011-04-05 13:50:00,27.16,27.19,27.16,27.17,42000.0,19.7463,19.7681,19.7463,19.7535,42000.0
2011-04-05 14:00:00,27.16,27.18,27.13,27.14,121300.0,19.7463,19.7608,19.7245,19.7317,121300.0
2011-04-05 14:10:00,27.14,27.17,27.14,27.16,69100.0,19.7317,19.7535,19.7317,19.7463,69100.0
2011-04-05 14:20:00,27.16,27.19,27.16,27.16,62100.0,19.7463,19.7681,19.7463,19.7463,62100.0
2011-04-05 14:30:00,27.16,27.18,27.15,27.15,68600.0,19.7463,19.7608,19.739,19.739,68600.0
2011-04-05 14:40:00,27.16,27.16,27.12,27.14,123800.0,19.7463,19.7463,19.7172,19.7317,123800.0
2011-04-05 14:50:00,27.15,27.16,27.13,27.15,98200.0,19.739,19.7463,19.7245,19.739,98200.0
2011-04-05 15:00:00,27.15,27.17,27.13,27.14,153700.0,19.739,19.7535,19.7245,19.7317,153700.0
2011-04-05 15:10:00,27.14,27.15,27.11,27.15,195500.0,19.7317,19.739,19.7099,19.739,195500.0
2011-04-05 15:20:00,27.15,27.16,27.13,27.13,129000.0,19.739,19.7463,19.7245,19.7245,129000.0
2011-04-05 15:30:00,27.13,27.16,27.12,27.15,397400.0,19.7245,19.7463,19.7172,19.739,397400.0
2011-04-05 15:40:00,27.16,27.21,27.15,27.21,432000.0,19.7463,19.7826,19.739,19.7826,432000.0
2011-04-05 15:50:00,27.21,27.21,27.17,27.19,692100.0,19.7826,19.7826,19.7535,19.7681,692100.0
2011-04-06 09:30:00,27.31,27.33,27.17,27.25,390300.0,19.8553,19.8699,19.7535,19.8117,390300.0
2011-04-06 09:40:00,27.25,27.31,27.17,27.18,342900.0,19.8117,19.8553,19.7535,19.7608,342900.0
2011-04-06 09:50:00,27.18,27.2,27.11,27.18,228600.0,19.7608,19.7754,19.7099,19.7608,228600.0
2011-04-06 10:00:00,27.18,27.2,27.13,27.16,214700.0,19.7608,19.7754,19.7245,19.7463,214700.0
2011-04-06 10:10:00,27.16,27.23,27.16,27.19,207600.0,19.7463,19.7972,19.7463,19.7681,207600.0
2011-04-06 10:20:00,27.2,27.25,27.16,27.16,188900.0,19.7754,19.8117,19.7463,19.7463,188900.0
2011-04-06 10:30:00,27.16,27.29,27.13,27.27,250600.0,19.7463,19.8408,19.7245,19.8262,250600.0
2011-04-06 10:40:00,27.28,27.37,27.25,27.36,219700.0,19.8335,19.8989,19.8117,19.8917,219700.0
2011-04-06 10:50:00,27.36,27.42,27.35,27.39,380500.0,19.8917,19.9353,19.8844,19.9135,380500.0
2011-04-06 11:00:00,27.38,27.39,27.36,27.37,300000.0,19.9062,19.9135,19.8917,19.8989,300000.0
2011-04-06 11:10:00,27.38,27.51,27.37,27.51,480100.0,19.9062,20.0007,19.8989,20.0007,480100.0
2011-04-06 11:20:00,27.51,27.63,27.5,27.63,630200.0,20.0007,20.088,19.9935,20.088,630200.0
2011-04-06 11:30:00,27.63,27.67,27.52,27.56,502000.0,20.088,20.1171,20.008,20.0371,502000.0
2011-04-06 11:40:00,27.56,27.58,27.5,27.56,311300.0,20.0371,20.0516,19.9935,20.0371,311300.0
2011-04-06 11:50:00,27.57,27.57,27.51,27.52,166000.0,20.0444,20.0444,20.0007,20.008,166000.0
2011-04-06 12:00:00,27.51,27.53,27.46,27.51,189700.0,20.0007,20.0153,19.9644,20.0007,189700.0
2011-04-06 12:10:00,27.51,27.53,27.44,27.49,103500.0,20.0007,20.0153,19.9498,19.9862,103500.0
2011-04-06 12:20:00,27.49,27.57,27.48,27.55,147700.0,19.9862,20.0444,19.9789,20.0298,147700.0
2011-04-06 12:30:00,27.55,27.6,27.54,27.54,136200.0,20.0298,20.0662,20.0225,20.0225,136200.0
2011-04-06 12:40:00,27.55,27.57,27.53,27.55,62200.0,20.0298,20.0444,20.0153,20.0298,62200.0
2011-04-06 12:50:00,27.55,27.59,27.54,27.58,137100.0,20.0298,20.0589,20.0225,20.0516,137100.0
2011-04-06 13:00:00,27.57,27.58,27.56,27.57,34100.0,20.0444,20.0516,20.0371,20.0444,34100.0
2011-04-06 13:10:00,27.57,27.57,27.47,27.5,269100.0,20.0444,20.0444,19.9717,19.9935,269100.0
2011-04-06 13:20:00,27.5,27.51,27.48,27.49,85500.0,19.9935,20.0007,19.9789,19.9862,85500.0
2011-04-06 13:30:00,27.49,27.54,27.48,27.53,209000.0,19.9862,20.0225,19.9789,20.0153,209000.0
2011-04-06 13:40:00,27.53,27.53,27.44,27.44,140700.0,20.0153,20.0153,19.9498,19.9498,140700.0
2011-04-06 13:50:00,27.45,27.55,27.45,27.55,91900.0,19.9571,20.0298,19.9571,20.0298,91900.0
2011-04-06 14:00:00,27.55,27.57,27.51,27.53,154300.0,20.0298,20.0444,20.0007,20.0153,154300.0
2011-04-06 14:10:00,27.52,27.53,27.48,27.5,307900.0,20.008,20.0153,19.9789,19.9935,307900.0
2011-04-06 14:20:00,27.51,27.51,27.47,27.48,253400.0,20.0007,20.0007,19.9717,19.9789,253400.0
2011-04-06 14:30:00,27.48,27.51,27.48,27.51,140300.0,19.9789,20.0007,19.9789,20.0007,140300.0
2011-04-06 14:40:00,27.51,27.6,27.49,27.6,423800.0,20.0007,20.0662,19.9862,20.0662,423800.0
2011-04-06 14:50:00,27.6,27.7,27.59,27.69,351000.0,20.0662,20.1389,20.0589,20.1316,351000.0
2011-04-06 15:00:00,27.7,27.82,27.68,27.79,568600.0,20.1389,20.2261,20.1243,20.2043,568600.0
2011-04-06 15:10:00,27.8,27.84,27.74,27.74,330300.0,20.2116,20.2407,20.168,20.168,330300.0
2011-04-06 15:20:00,27.74,27.81,27.72,27.79,211700.0,20.168,20.2188,20.1534,20.2043,211700.0
2011-04-06 15:30:00,27.79,27.83,27.77,27.83,326600.0,20.2043,20.2334,20.1898,20.2334,326600.0
2011-04-06 15:40:00,27.83,27.87,27.76,27.76,629800.0,20.2334,20.2625,20.1825,20.1825,629800.0
2011-04-06 15:50:00,27.77,27.77,27.7,27.75,820800.0,20.1898,20.1898,20.1389,20.1752,820800.0
2011-04-07 09:30:00,27.8,27.88,27.62,27.75,664700.0,20.2116,20.2697,20.0807,20.1752,664700.0
2011-04-07 09:40:00,27.74,28.1,27.73,28.08,586600.0,20.168,20.4297,20.1607,20.4151,586600.0
2011-04-07 09:50:00,28.08,28.24,28.05,28.14,711200.0,20.4151,20.5315,20.3933,20.4588,711200.0
2011-04-07 10:00:00,28.15,28.2,28.13,28.14,642100.0,20.466,20.5024,20.4515,20.4588,642100.0
2011-04-07 10:10:00,28.14,28.15,28.06,28.06,304000.0,20.4588,20.466,20.4006,20.4006,304000.0
2011-04-07 10:20:00,28.06,28.19,28.06,28.14,233800.0,20.4006,20.4951,20.4006,20.4588,233800.0
2011-04-07 10:30:00,28.14,28.16,27.84,27.92,498400.0,20.4588,20.4733,20.2407,20.2988,498400.0
2011-04-07 10:40:00,27.91,28.05,27.79,28.04,473700.0,20.2915,20.3933,20.2043,20.3861,473700.0
2011-04-07 10:50:00,28.04,28.12,28.0,28.08,294000.0,20.3861,20.4442,20.357,20.4151,294000.0
2011-04-07 11:00:00,28.09,28.09,27.97,27.97,211400.0,20.4224,20.4224,20.3352,20.3352,211400.0
2011-04-07 11:10:00,27.97,27.97,27.88,27.88,264700.0,20.3352,20.3352,20.2697,20.2697,264700.0
2011-04-07 11:20:00,27.88,27.93,27.85,27.88,215800.0,20.2697,20.3061,20.2479,20.2697,215800.0
2011-04-07 11:30:00,27.89,27.89,27.69,27.74,301700.0,20.277,20.277,20.1316,20.168,301700.0
2011-04-07 11:40:00,27.74,27.77,27.72,27.72,223100.0,20.168,20.1898,20.1534,20.1534,223100.0
2011-04-07 11:50:00,27.73,27.86,27.73,27.85,122200.0,20.1607,20.2552,20.1607,20.2479,122200.0
2011-04-07 12:00:00,27.85,27.9,27.84,27.87,114700.0,20.2479,20.2843,20.2407,20.2625,114700.0
2011-04-07 12:10:00,27.87,27.89,27.83,27.89,122400.0,20.2625,20.277,20.2334,20.277,122400.0
2011-04-07 12:20:00,27.88,27.93,27.88,27.91,221400.0,20.2697,20.3061,20.2697,20.2915,221400.0
2011-04-07 12:30:00,27.91,27.94,27.9,27.93,111100.0,20.2915,20.3134,20.2843,20.3061,111100.0
2011-04-07 12:40:00,27.94,27.96,27.91,27.92,91200.0,20.3134,20.3279,20.2915,20.2988,91200.0
2011-04-07 12:50:00,27.92,27.95,27.91,27.95,113100.0,20.2988,20.3206,20.2915,20.3206,113100.0
2011-04-07 13:00:00,27.94,27.95,27.85,27.89,120200.0,20.3134,20.3206,20.2479,20.277,120200.0
2011-04-07 13:10:00,27.89,27.89,27.83,27.84,71000.0,20.277,20.277,20.2334,20.2407,71000.0
2011-04-07 13:20:00,27.83,27.85,27.83,27.83,103400.0,20.2334,20.2479,20.2334,20.2334,103400.0
2011-04-07 13:30:00,27.83,27.84,27.8,27.83,152700.0,20.2334,20.2407,20.2116,20.2334,152700.0
2011-04-07 13:40:00,27.82,27.83,27.7,27.76,177500.0,20.2261,20.2334,20.1389,20.1825,177500.0
2011-04-07 13:50:00,27.76,27.81,27.74,27.76,87500.0,20.1825,20.2188,20.168,20.1825,87500.0
2011-04-07 14:00:00,27.76,27.82,27.73,27.74,103300.0,20.1825,20.2261,20.1607,20.168,103300.0
2011-04-07 14:10:00,27.74,27.77,27.7,27.74,316100.0,20.168,20.1898,20.1389,20.168,316100.0
2011-04-07 14:20:00,27.73,27.74,27.64,27.64,297500.0,20.1607,20.168,20.0952,20.0952,297500.0
2011-04-07 14:30:00,27.64,27.7,27.64,27.67,121400.0,20.0952,20.1389,20.0952,20.1171,121400.0
2011-04-07 14:40:00,27.67,27.7,27.65,27.7,88300.0,20.1171,20.1389,20.1025,20.1389,88300.0
2011-04-07 14:50:00,27.7,27.71,27.68,27.7,103100.0,20.1389,20.1461,20.1243,20.1389,103100.0
2011-04-07 15:00:00,27.7,27.7,27.65,27.7,136900.0,20.1389,20.1389,20.1025,20.1389,136900.0
2011-04-07 15:10:00,27.7,27.71,27.68,27.7,208800.0,20.1389,20.1461,20.1243,20.1389,208800.0
2011-04-07 15:20:00,27.7,27.7,27.6,27.63,239000.0,20.1389,20.1389,20.0662,20.088,239000.0
2011-04-07 15:30:00,27.63,27.68,27.6,27.67,182700.0,20.088,20.1243,20.0662,20.1171,182700.0
2011-04-07 15:40:00,27.67,27.69,27.66,27.69,228700.0,20.1171,20.1316,20.1098,20.1316,228700.0
2011-04-07 15:50:00,27.68,27.69,27.62,27.63,796400.0,20.1243,20.1316,20.0807,20.088,796400.0
2011-04-08 09:30:00,27.83,27.83,27.68,27.68,308600.0,20.2334,20.2334,20.1243,20.1243,308600.0
2011-04-08 09:40:00,27.68,27.69,27.51,27.53,203800.0,20.1243,20.1316,20.0007,20.0153,203800.0
2011-04-08 09:50:00,27.54,27.64,27.5,27.62,197400.0,20.0225,20.0952,19.9935,20.0807,197400.0
2011-04-08 10:00:00,27.61,27.62,27.51,27.52,150500.0,20.0734,20.0807,20.0007,20.008,150500.0
2011-04-08 10:10:00,27.51,27.54,27.46,27.49,240600.0,20.0007,20.0225,19.9644,19.9862,240600.0
2011-04-08 10:20:00,27.48,27.51,27.46,27.48,225900.0,19.9789,20.0007,19.9644,19.9789,225900.0
2011-04-08 10:30:00,27.48,27.53,27.46,27.5,129300.0,19.9789,20.0153,19.9644,19.9935,129300.0
2011-04-08 10:40:00,27.5,27.54,27.47,27.53,128900.0,19.9935,20.0225,19.9717,20.0153,128900.0
2011-04-08 10:50:00,27.54,27.56,27.46,27.48,185600.0,20.0225,20.0371,19.9644,19.9789,185600.0
2011-04-08 11:00:00,27.48,27.48,27.32,27.37,323300.0,19.9789,19.9789,19.8626,19.8989,323300.0
2011-04-08 11:10:00,27.38,27.4,27.3,27.39,186400.0,19.9062,19.9208,19.8481,19.9135,186400.0
2011-04-08 11:20:00,27.38,27.39,27.33,27.33,109900.0,19.9062,19.9135,19.8699,19.8699,109900.0
2011-04-08 11:30:00,27.33,27.47,27.32,27.43,145100.0,19.8699,19.9717,19.8626,19.9426,145100.0
2011-04-08 11:40:00,27.44,27.45,27.41,27.44,95000.0,19.9498,19.9571,19.928,19.9498,95000.0
2011-04-08 11:50:00,27.43,27.46,27.4,27.41,98800.0,19.9426,19.9644,19.9208,19.928,98800.0
2011-04-08 12:00:00,27.42,27.44,27.41,27.42,52000.0,19.9353,19.9498,19.928,19.9353,52000.0
2011-04-08 12:10:00,27.42,27.43,27.41,27.42,34700.0,19.9353,19.9426,19.928,19.9353,34700.0
2011-04-08 12:20:00,27.42,27.45,27.41,27.44,51700.0,19.9353,19.9571,19.928,19.9498,51700.0
2011-04-08 12:30:00,27.44,27.45,27.42,27.43,32700.0,19.9498,19.9571,19.9353,19.9426,32700.0
2011-04-08 12:40:00,27.44,27.47,27.43,27.43,206900.0,19.9498,19.9717,19.9426,19.9426,206900.0
2011-04-08 12:50:00,27.44,27.44,27.38,27.39,225200.0,19.9498,19.9498,19.9062,19.9135,225200.0
2011-04-08 13:00:00,27.39,27.41,27.38,27.4,152000.0,19.9135,19.928,19.9062,19.9208,152000.0
2011-04-08 13:10:00,27.39,27.42,27.38,27.4,155000.0,19.9135,19.9353,19.9062,19.9208,155000.0
2011-04-08 13:20:00,27.41,27.45,27.39,27.39,141300.0,19.928,19.9571,19.9135,19.9135,141300.0
2011-04-08 13:30:00,27.39,27.42,27.37,27.41,91000.0,19.9135,19.9353,19.8989,19.928,91000.0
2011-04-08 13:40:00,27.42,27.42,27.38,27.38,93700.0,19.9353,19.9353,19.9062,19.9062,93700.0
2011-04-08 13:50:00,27.39,27.41,27.39,27.4,106900.0,19.9135,19.928,19.9135,19.9208,106900.0
2011-04-08 14:00:00,27.39,27.4,27.39,27.39,49900.0,19.9135,19.9208,19.9135,19.9135,49900.0
2011-04-08 14:10:00,27.39,27.43,27.34,27.39,142100.0,19.9135,19.9426,19.8771,19.9135,142100.0
2011-04-08 14:20:00,27.39,27.39,27.33,27.34,65300.0,19.9135,19.9135,19.8699,19.8771,65300.0
2011-04-08 14:30:00,27.33,27.35,27.3,27.32,96100.0,19.8699,19.8844,19.8481,19.8626,96100.0
2011-04-08 14:40:00,27.31,27.31,27.26,27.26,120100.0,19.8553,19.8553,19.819,19.819,120100.0
2011-04-08 14:50:00,27.26,27.26,27.2,27.23,192300.0,19.819,19.819,19.7754,19.7972,192300.0
2011-04-08 15:00:00,27.22,27.23,27.16,27.16,639800.0,19.7899,19.7972,19.7463,19.7463,639800.0
2011-04-08 15:10:00,27.16,27.21,27.14,27.18,291000.0,19.7463,19.7826,19.7317,19.7608,291000.0
2011-04-08 15:20:00,27.18,27.19,27.12,27.16,311500.0,19.7608,19.7681,19.7172,19.7463,311500.0
2011-04-08 15:30:00,27.16,27.23,27.16,27.2,307700.0,19.7463,19.7972,19.7463,19.7754,307700.0
2011-04-08 15:40:00,27.19,27.27,27.18,27.26,564600.0,19.7681,19.8262,19.7608,19.819,564600.0
2011-04-08 15:50:00,27.25,27.3,27.24,27.25,758900.0,19.8117,19.8481,19.8044,19.8117,758900.0
2011-04-11 09:30:00,27.3,27.31,27.21,27.25,341100.0,19.8481,19.8553,19.7826,19.8117,341100.0
2011-04-11 09:40:00,27.24,27.38,27.21,27.37,200600.0,19.8044,19.9062,19.7826,19.8989,200600.0
2011-04-11 09:50:00,27.38,27.44,27.38,27.43,230500.0,19.9062,19.9498,19.9062,19.9426,230500.0
2011-04-11 10:00:00,27.44,27.46,27.34,27.34,202900.0,19.9498,19.9644,19.8771,19.8771,202900.0
2011-04-11 10:10:00,27.34,27.37,27.29,27.33,149600.0,19.8771,19.8989,19.8408,19.8699,149600.0
2011-04-11 10:20:00,27.33,27.34,27.24,27.26,171500.0,19.8699,19.8771,19.8044,19.819,171500.0
2011-04-11 10:30:00,27.26,27.3,27.22,27.25,156400.0,19.819,19.8481,19.7899,19.8117,156400.0
2011-04-11 10:40:00,27.25,27.26,27.21,27.23,229000.0,19.8117,19.819,19.7826,19.7972,229000.0
2011-04-11 10:50:00,27.23,27.26,27.21,27.25,200600.0,19.7972,19.819,19.7826,19.8117,200600.0
2011-04-11 11:00:00,27.25,27.25,27.21,27.25,124100.0,19.8117,19.8117,19.7826,19.8117,124100.0
2011-04-11 11:10:00,27.24,27.28,27.21,27.27,223500.0,19.8044,19.8335,19.7826,19.8262,223500.0
2011-04-11 11:20:00,27.28,27.28,27.13,27.14,261600.0,19.8335,19.8335,19.7245,19.7317,261600.0
2011-04-11 11:30:00,27.15,27.23,27.13,27.2,229200.0,19.739,19.7972,19.7245,19.7754,229200.0
2011-04-11 11:40:00,27.21,27.22,27.17,27.17,194900.0,19.7826,19.7899,19.7535,19.7535,194900.0
2011-04-11 11:50:00,27.17,27.18,27.04,27.07,349200.0,19.7535,19.7608,19.659,19.6808,349200.0
2011-04-11 12:00:00,27.06,27.11,27.05,27.09,201200.0,19.6736,19.7099,19.6663,19.6954,201200.0
2011-04-11 12:10:00,27.09,27.09,27.04,27.04,124300.0,19.6954,19.6954,19.659,19.659,124300.0
2011-04-11 12:20:00,27.04,27.05,26.99,27.01,245100.0,19.659,19.6663,19.6227,19.6372,245100.0
2011-04-11 12:30:00,27.01,27.06,27.0,27.03,129200.0,19.6372,19.6736,19.6299,19.6518,129200.0
2011-04-11 12:40:00,27.02,27.03,27.0,27.0,105100.0,19.6445,19.6518,19.6299,19.6299,105100.0
2011-04-11 12:50:00,27.0,27.0,26.95,26.98,336100.0,19.6299,19.6299,19.5936,19.6154,336100.0
2011-04-11 13:00:00,26.98,26.98,26.95,26.98,201000.0,19.6154,19.6154,19.5936,19.6154,201000.0
2011-04-11 13:10:00,26.98,26.99,26.97,26.98,93100.0,19.6154,19.6227,19.6081,19.6154,93100.0
2011-04-11 13:20:00,26.98,27.0,26.96,26.97,147200.0,19.6154,19.6299,19.6009,19.6081,147200.0
2011-04-11 13:30:00,26.97,26.97,26.93,26.93,254100.0,19.6081,19.6081,19.5791,19.5791,254100.0
2011-04-11 13:40:00,26.93,26.98,26.92,26.94,166100.0,19.5791,19.6154,19.5718,19.5863,166100.0
2011-04-11 13:50:00,26.94,27.02,26.93,27.02,140200.0,19.5863,19.6445,19.5791,19.6445,140200.0
2011-04-11 14:00:00,27.02,27.09,27.02,27.06,190500.0,19.6445,19.6954,19.6445,19.6736,190500.0
2011-04-11 14:10:00,27.06,27.08,27.03,27.06,142700.0,19.6736,19.6881,19.6518,19.6736,142700.0
2011-04-11 14:20:00,27.06,27.08,26.99,27.02,204300.0,19.6736,19.6881,19.6227,19.6445,204300.0
2011-04-11 14:30:00,27.01,27.05,27.0,27.0,186300.0,19.6372,19.6663,19.6299,19.6299,186300.0
2011-04-11 14:40:00,27.0,27.02,26.96,27.0,96700.0,19.6299,19.6445,19.6009,19.6299,96700.0
2011-04-11 14:50:00,27.0,27.02,26.95,26.97,196600.0,19.6299,19.6445,19.5936,19.6081,196600.0
2011-04-11 15:00:00,26.96,26.98,26.88,26.92,211000.0,19.6009,19.6154,19.5427,19.5718,211000.0
2011-04-11 15:10:00,26.92,26.94,26.9,26.92,252600.0,19.5718,19.5863,19.5572,19.5718,252600.0
2011-04-11 15:20:00,26.92,26.92,26.88,26.88,193000.0,19.5718,19.5718,19.5427,19.5427,193000.0
2011-04-11 15:30:00,26.88,26.94,26.87,26.94,279900.0,19.5427,19.5863,19.5354,19.5863,279900.0
2011-04-11 15:40:00,26.94,26.96,26.92,26.95,632900.0,19.5863,19.6009,19.5718,19.5936,632900.0
2011-04-11 15:50:00,26.95,26.95,26.91,26.92,848800.0,19.5936,19.5936,19.5645,19.5718,848800.0
2011-04-12 09:30:00,26.57,26.76,26.45,26.73,877700.0,19.3173,19.4555,19.2301,19.4336,877700.0
2011-04-12 09:40:00,26.73,26.84,26.7,26.7,454400.0,19.4336,19.5136,19.4118,19.4118,454400.0
2011-04-12 09:50:00,26.7,26.72,26.61,26.67,811000.0,19.4118,19.4264,19.3464,19.39,811000.0
2011-04-12 10:00:00,26.67,26.78,26.67,26.69,879300.0,19.39,19.47,19.39,19.4046,879300.0
2011-04-12 10:10:00,26.7,26.72,26.55,26.61,315800.0,19.4118,19.4264,19.3028,19.3464,315800.0
2011-04-12 10:20:00,26.61,26.67,26.6,26.66,211800.0,19.3464,19.39,19.3391,19.3828,211800.0
2011-04-12 10:30:00,26.66,26.73,26.63,26.73,354600.0,19.3828,19.4336,19.3609,19.4336,354600.0
2011-04-12 10:40:00,26.73,26.75,26.65,26.66,326800.0,19.4336,19.4482,19.3755,19.3828,326800.0
2011-04-12 10:50:00,26.67,26.71,26.6,26.63,134400.0,19.39,19.4191,19.3391,19.3609,134400.0
2011-04-12 11:00:00,26.63,26.68,26.62,26.66,236300.0,19.3609,19.3973,19.3537,19.3828,236300.0
2011-04-12 11:10:00,26.66,26.72,26.65,26.7,212200.0,19.3828,19.4264,19.3755,19.4118,212200.0
2011-04-12 11:20:00,26.69,26.72,26.63,26.68,262500.0,19.4046,19.4264,19.3609,19.3973,262500.0
2011-04-12 11:30:00,26.68,26.68,26.61,26.63,230400.0,19.3973,19.3973,19.3464,19.3609,230400.0
2011-04-12 11:40:00,26.63,26.66,26.6,26.6,172600.0,19.3609,19.3828,19.3391,19.3391,172600.0
2011-04-12 11:50:00,26.61,26.61,26.59,26.61,320000.0,19.3464,19.3464,19.3319,19.3464,320000.0
2011-04-12 12:00:00,26.61,26.61,26.6,26.61,174200.0,19.3464,19.3464,19.3391,19.3464,174200.0
2011-04-12 12:10:00,26.6,26.64,26.59,26.6,215300.0,19.3391,19.3682,19.3319,19.3391,215300.0
2011-04-12 12:20:00,26.6,26.61,26.58,26.59,106600.0,19.3391,19.3464,19.3246,19.3319,106600.0
2011-04-12 12:30:00,26.59,26.59,26.5,26.51,452600.0,19.3319,19.3319,19.2664,19.2737,452600.0
2011-04-12 12:40:00,26.51,26.59,26.5,26.58,603700.0,19.2737,19.3319,19.2664,19.3246,603700.0
2011-04-12 12:50:00,26.57,26.64,26.57,26.61,296500.0,19.3173,19.3682,19.3173,19.3464,296500.0
2011-04-12 13:00:00,26.6,26.63,26.56,26.56,100000.0,19.3391,19.3609,19.31,19.31,100000.0
2011-04-12 13:10:00,26.57,26.59,26.5,26.53,275900.0,19.3173,19.3319,19.2664,19.2882,275900.0
2011-04-12 13:20:00,26.52,26.63,26.52,26.63,199600.0,19.281,19.3609,19.281,19.3609,199600.0
2011-04-12 13:30:00,26.63,26.64,26.59,26.6,218600.0,19.3609,19.3682,19.3319,19.3391,218600.0
2011-04-12 13:40:00,26.6,26.63,26.54,26.63,274600.0,19.3391,19.3609,19.2955,19.3609,274600.0
2011-04-12 13:50:00,26.63,26.76,26.62,26.72,503800.0,19.3609,19.4555,19.3537,19.4264,503800.0
2011-04-12 14:00:00,26.72,26.8,26.71,26.78,263700.0,19.4264,19.4845,19.4191,19.47,263700.0
2011-04-12 14:10:00,26.78,26.8,26.74,26.8,195600.0,19.47,19.4845,19.4409,19.4845,195600.0
2011-04-12 14:20:00,26.8,26.88,26.79,26.85,341300.0,19.4845,19.5427,19.4773,19.5209,341300.0
2011-04-12 14:30:00,26.85,26.86,26.79,26.79,125400.0,19.5209,19.5282,19.4773,19.4773,125400.0
2011-04-12 14:40:00,26.79,26.81,26.75,26.76,175400.0,19.4773,19.4918,19.4482,19.4555,175400.0
2011-04-12 14:50:00,26.76,26.79,26.76,26.79,129200.0,19.4555,19.4773,19.4555,19.4773,129200.0
2011-04-12 15:00:00,26.79,26.83,26.77,26.83,246900.0,19.4773,19.5063,19.4627,19.5063,246900.0
2011-04-12 15:10:00,26.83,26.84,26.81,26.81,191700.0,19.5063,19.5136,19.4918,19.4918,191700.0
2011-04-12 15:20:00,26.82,26.82,26.71,26.74,488400.0,19.4991,19.4991,19.4191,19.4409,488400.0
2011-04-12 15:30:00,26.74,26.8,26.7,26.77,388100.0,19.4409,19.4845,19.4118,19.4627,388100.0
2011-04-12 15:40:00,26.76,26.8,26.75,26.79,550700.0,19.4555,19.4845,19.4482,19.4773,550700.0
2011-04-12 15:50:00,26.79,26.83,26.78,26.82,807500.0,19.4773,19.5063,19.47,19.4991,807500.0
2011-04-13 09:30:00,27.22,27.3,27.18,27.29,987700.0,19.7899,19.8481,19.7608,19.8408,987700.0
2011-04-13 09:40:00,27.28,27.34,26.93,26.94,644000.0,19.8335,19.8771,19.5791,19.5863,644000.0
2011-04-13 09:50:00,26.94,27.18,26.94,27.09,1318900.0,19.5863,19.7608,19.5863,19.6954,1318900.0
2011-04-13 10:00:00,27.09,27.1,26.95,26.95,522500.0,19.6954,19.7026,19.5936,19.5936,522500.0
2011-04-13 10:10:00,26.95,27.02,26.88,26.96,399300.0,19.5936,19.6445,19.5427,19.6009,399300.0
2011-04-13 10:20:00,26.95,27.04,26.95,27.04,212000.0,19.5936,19.659,19.5936,19.659,212000.0
2011-04-13 10:30:00,27.04,27.08,26.94,26.96,294400.0,19.659,19.6881,19.5863,19.6009,294400.0
2011-04-13 10:40:00,26.96,26.98,26.84,26.92,341000.0,19.6009,19.6154,19.5136,19.5718,341000.0
2011-04-13 10:50:00,26.93,26.98,26.87,26.89,197100.0,19.5791,19.6154,19.5354,19.55,197100.0
2011-04-13 11:00:00,26.89,26.93,26.88,26.92,175300.0,19.55,19.5791,19.5427,19.5718,175300.0
2011-04-13 11:10:00,26.92,26.95,26.87,26.94,202300.0,19.5718,19.5936,19.5354,19.5863,202300.0
2011-04-13 11:20:00,26.93,26.94,26.8,26.81,283400.0,19.5791,19.5863,19.4845,19.4918,283400.0
2011-04-13 11:30:00,26.81,26.82,26.72,26.72,191800.0,19.4918,19.4991,19.4264,19.4264,191800.0
2011-04-13 11:40:00,26.73,26.79,26.71,26.78,166200.0,19.4336,19.4773,19.4191,19.47,166200.0
2011-04-13 11:50:00,26.78,26.83,26.72,26.76,256800.0,19.47,19.5063,19.4264,19.4555,256800.0
2011-04-13 12:00:00,26.76,26.84,26.75,26.83,171800.0,19.4555,19.5136,19.4482,19.5063,171800.0
2011-04-13 12:10:00,26.83,26.86,26.82,26.84,87700.0,19.5063,19.5282,19.4991,19.5136,87700.0
2011-04-13 12:20:00,26.84,26.85,26.77,26.79,97200.0,19.5136,19.5209,19.4627,19.4773,97200.0
2011-04-13 12:30:00,26.78,26.78,26.7,26.72,182600.0,19.47,19.47,19.4118,19.4264,182600.0
2011-04-13 12:40:00,26.72,26.72,26.63,26.67,373300.0,19.4264,19.4264,19.3609,19.39,373300.0
2011-04-13 12:50:00,26.67,26.73,26.66,26.72,183900.0,19.39,19.4336,19.3828,19.4264,183900.0
2011-04-13 13:00:00,26.71,26.76,26.7,26.74,113000.0,19.4191,19.4555,19.4118,19.4409,113000.0
2011-04-13 13:10:00,26.75,26.76,26.72,26.73,202600.0,19.4482,19.4555,19.4264,19.4336,202600.0
2011-04-13 13:20:00,26.73,26.75,26.72,26.74,98900.0,19.4336,19.4482,19.4264,19.4409,98900.0
2011-04-13 13:30:00,26.74,26.74,26.66,26.66,150100.0,19.4409,19.4409,19.3828,19.3828,150100.0
2011-04-13 13:40:00,26.67,26.73,26.64,26.64,161600.0,19.39,19.4336,19.3682,19.3682,161600.0
2011-04-13 13:50:00,26.64,26.66,26.6,26.66,243100.0,19.3682,19.3828,19.3391,19.3828,243100.0
2011-04-13 14:00:00,26.66,26.72,26.66,26.7,97700.0,19.3828,19.4264,19.3828,19.4118,97700.0
2011-04-13 14:10:00,26.7,26.71,26.6,26.62,301300.0,19.4118,19.4191,19.3391,19.3537,301300.0
2011-04-13 14:20:00,26.62,26.68,26.59,26.66,357900.0,19.3537,19.3973,19.3319,19.3828,357900.0
2011-04-13 14:30:00,26.66,26.69,26.65,26.66,98100.0,19.3828,19.4046,19.3755,19.3828,98100.0
2011-04-13 14:40:00,26.66,26.79,26.66,26.72,298500.0,19.3828,19.4773,19.3828,19.4264,298500.0
2011-04-13 14:50:00,26.72,26.78,26.72,26.76,99300.0,19.4264,19.47,19.4264,19.4555,99300.0
2011-04-13 15:00:00,26.77,26.88,26.76,26.86,335100.0,19.4627,19.5427,19.4555,19.5282,335100.0
2011-04-13 15:10:00,26.86,26.89,26.82,26.89,278700.0,19.5282,19.55,19.4991,19.55,278700.0
2011-04-13 15:20:00,26.88,26.89,26.85,26.86,178900.0,19.5427,19.55,19.5209,19.5282,178900.0
2011-04-13 15:30:00,26.85,26.86,26.8,26.81,270000.0,19.5209,19.5282,19.4845,19.4918,270000.0
2011-04-13 15:40:00,26.8,26.83,26.78,26.78,324500.0,19.4845,19.5063,19.47,19.47,324500.0
2011-04-13 15:50:00,26.78,26.81,26.77,26.79,546800.0,19.47,19.4918,19.4627,19.4773,546800.0
2011-04-14 09:30:00,26.63,26.69,26.36,26.52,587300.0,19.3609,19.4046,19.1646,19.281,587300.0
2011-04-14 09:40:00,26.53,26.59,26.51,26.52,496100.0,19.2882,19.3319,19.2737,19.281,496100.0
2011-04-14 09:50:00,26.52,26.66,26.51,26.65,904100.0,19.281,19.3828,19.2737,19.3755,904100.0
2011-04-14 10:00:00,26.65,26.71,26.61,26.69,429900.0,19.3755,19.4191,19.3464,19.4046,429900.0
2011-04-14 10:10:00,26.69,26.73,26.63,26.71,283300.0,19.4046,19.4336,19.3609,19.4191,283300.0
2011-04-14 10:20:00,26.7,26.73,26.63,26.68,224100.0,19.4118,19.4336,19.3609,19.3973,224100.0
2011-04-14 10:30:00,26.68,26.69,26.59,26.63,220100.0,19.3973,19.4046,19.3319,19.3609,220100.0
2011-04-14 10:40:00,26.63,26.64,26.57,26.61,255400.0,19.3609,19.3682,19.3173,19.3464,255400.0
2011-04-14 10:50:00,26.61,26.66,26.59,26.66,160000.0,19.3464,19.3828,19.3319,19.3828,160000.0
2011-04-14 11:00:00,26.65,26.7,26.64,26.67,88100.0,19.3755,19.4118,19.3682,19.39,88100.0
2011-04-14 11:10:00,26.67,26.68,26.64,26.66,198300.0,19.39,19.3973,19.3682,19.3828,198300.0
2011-04-14 11:20:00,26.66,26.68,26.62,26.63,220700.0,19.3828,19.3973,19.3537,19.3609,220700.0
2011-04-14 11:30:00,26.64,26.66,26.6,26.64,165200.0,19.3682,19.3828,19.3391,19.3682,165200.0
2011-04-14 11:40:00,26.64,26.7,26.61,26.69,214200.0,19.3682,19.4118,19.3464,19.4046,214200.0
2011-04-14 11:50:00,26.69,26.7,26.65,26.67,96500.0,19.4046,19.4118,19.3755,19.39,96500.0
2011-04-14 12:00:00,26.66,26.67,26.6,26.64,113300.0,19.3828,19.39,19.3391,19.3682,113300.0
2011-04-14 12:10:00,26.64,26.67,26.63,26.63,80600.0,19.3682,19.39,19.3609,19.3609,80600.0
2011-04-14 12:20:00,26.63,26.7,26.62,26.7,151800.0,19.3609,19.4118,19.3537,19.4118,151800.0
2011-04-14 12:30:00,26.69,26.7,26.65,26.66,169600.0,19.4046,19.4118,19.3755,19.3828,169600.0
2011-04-14 12:40:00,26.66,26.68,26.64,26.65,94800.0,19.3828,19.3973,19.3682,19.3755,94800.0
2011-04-14 12:50:00,26.64,26.7,26.64,26.7,95400.0,19.3682,19.4118,19.3682,19.4118,95400.0
2011-04-14 13:00:00,26.7,26.78,26.68,26.74,224100.0,19.4118,19.47,19.3973,19.4409,224100.0
2011-04-14 13:10:00,26.74,26.78,26.7,26.73,149700.0,19.4409,19.47,19.4118,19.4336,149700.0
2011-04-14 13:20:00,26.74,26.8,26.73,26.79,178700.0,19.4409,19.4845,19.4336,19.4773,178700.0
2011-04-14 13:30:00,26.78,26.8,26.76,26.8,84100.0,19.47,19.4845,19.4555,19.4845,84100.0
2011-04-14 13:40:00,26.79,26.8,26.72,26.75,79900.0,19.4773,19.4845,19.4264,19.4482,79900.0
2011-04-14 13:50:00,26.75,26.75,26.68,26.69,130300.0,19.4482,19.4482,19.3973,19.4046,130300.0
2011-04-14 14:00:00,26.69,26.72,26.66,26.7,124200.0,19.4046,19.4264,19.3828,19.4118,124200.0
2011-04-14 14:10:00,26.7,26.7,26.66,26.68,65200.0,19.4118,19.4118,19.3828,19.3973,65200.0
2011-04-14 14:20:00,26.68,26.71,26.67,26.7,98800.0,19.3973,19.4191,19.39,19.4118,98800.0
2011-04-14 14:30:00,26.7,26.73,26.67,26.69,278400.0,19.4118,19.4336,19.39,19.4046,278400.0
2011-04-14 14:40:00,26.69,26.71,26.66,26.7,92200.0,19.4046,19.4191,19.3828,19.4118,92200.0
2011-04-14 14:50:00,26.7,26.74,26.69,26.7,127500.0,19.4118,19.4409,19.4046,19.4118,127500.0
2011-04-14 15:00:00,26.71,26.76,26.69,26.74,173900.0,19.4191,19.4555,19.4046,19.4409,173900.0
2011-04-14 15:10:00,26.74,26.82,26.72,26.79,298600.0,19.4409,19.4991,19.4264,19.4773,298600.0
2011-04-14 15:20:00,26.78,26.79,26.74,26.79,295500.0,19.47,19.4773,19.4409,19.4773,295500.0
2011-04-14 15:30:00,26.79,26.81,26.77,26.79,485400.0,19.4773,19.4918,19.4627,19.4773,485400.0
2011-04-14 15:40:00,26.79,26.81,26.74,26.76,874300.0,19.4773,19.4918,19.4409,19.4555,874300.0
2011-04-14 15:50:00,26.76,26.82,26.75,26.8,962200.0,19.4555,19.4991,19.4482,19.4845,962200.0
2011-04-15 09:30:00,26.91,27.13,26.78,27.09,1221700.0,19.5645,19.7245,19.47,19.6954,1221700.0
2011-04-15 09:40:00,27.08,27.16,27.06,27.06,772200.0,19.6881,19.7463,19.6736,19.6736,772200.0
2011-04-15 09:50:00,27.06,27.12,27.04,27.09,587200.0,19.6736,19.7172,19.659,19.6954,587200.0
2011-04-15 10:00:00,27.1,27.15,27.0,27.0,422600.0,19.7026,19.739,19.6299,19.6299,422600.0
2011-04-15 10:10:00,27.0,27.06,26.97,27.0,520800.0,19.6299,19.6736,19.6081,19.6299,520800.0
2011-04-15 10:20:00,27.01,27.01,26.93,27.0,208500.0,19.6372,19.6372,19.5791,19.6299,208500.0
2011-04-15 10:30:00,27.0,27.03,26.93,26.96,298800.0,19.6299,19.6518,19.5791,19.6009,298800.0
2011-04-15 10:40:00,26.95,27.0,26.94,26.97,237200.0,19.5936,19.6299,19.5863,19.6081,237200.0
2011-04-15 10:50:00,26.96,27.04,26.96,27.02,244100.0,19.6009,19.659,19.6009,19.6445,244100.0
2011-04-15 11:00:00,27.01,27.03,26.97,26.98,282900.0,19.6372,19.6518,19.6081,19.6154,282900.0
2011-04-15 11:10:00,26.98,26.99,26.95,26.97,128000.0,19.6154,19.6227,19.5936,19.6081,128000.0
2011-04-15 11:20:00,26.97,27.04,26.96,27.03,120000.0,19.6081,19.659,19.6009,19.6518,120000.0
2011-04-15 11:30:00,27.03,27.05,26.98,26.99,115300.0,19.6518,19.6663,19.6154,19.6227,115300.0
2011-04-15 11:40:00,26.98,27.03,26.98,27.0,187100.0,19.6154,19.6518,19.6154,19.6299,187100.0
2011-04-15 11:50:00,27.0,27.04,26.99,27.0,134900.0,19.6299,19.659,19.6227,19.6299,134900.0
2011-04-15 12:00:00,27.0,27.02,26.99,27.01,131000.0,19.6299,19.6445,19.6227,19.6372,131000.0
2011-04-15 12:10:00,27.01,27.04,27.0,27.02,135400.0,19.6372,19.659,19.6299,19.6445,135400.0
2011-04-15 12:20:00,27.02,27.03,26.98,27.0,117100.0,19.6445,19.6518,19.6154,19.6299,117100.0
2011-04-15 12:30:00,27.0,27.01,26.95,26.96,107400.0,19.6299,19.6372,19.5936,19.6009,107400.0
2011-04-15 12:40:00,26.95,27.03,26.94,27.01,132100.0,19.5936,19.6518,19.5863,19.6372,132100.0
2011-04-15 12:50:00,27.01,27.03,26.98,27.0,167900.0,19.6372,19.6518,19.6154,19.6299,167900.0
2011-04-15 13:00:00,27.0,27.02,26.99,27.0,101600.0,19.6299,19.6445,19.6227,19.6299,101600.0
2011-04-15 13:10:00,27.0,27.05,27.0,27.04,218100.0,19.6299,19.6663,19.6299,19.659,218100.0
2011-04-15 13:20:00,27.04,27.04,27.02,27.02,164200.0,19.659,19.659,19.6445,19.6445,164200.0
2011-04-15 13:30:00,27.03,27.07,27.02,27.05,182400.0,19.6518,19.6808,19.6445,19.6663,182400.0
2011-04-15 13:40:00,27.05,27.09,27.05,27.08,102700.0,19.6663,19.6954,19.6663,19.6881,102700.0
2011-04-15 13:50:00,27.09,27.09,27.07,27.08,92000.0,19.6954,19.6954,19.6808,19.6881,92000.0
2011-04-15 14:00:00,27.08,27.08,27.06,27.07,120300.0,19.6881,19.6881,19.6736,19.6808,120300.0
2011-04-15 14:10:00,27.07,27.07,27.05,27.06,116900.0,19.6808,19.6808,19.6663,19.6736,116900.0
2011-04-15 14:20:00,27.07,27.09,27.06,27.07,94100.0,19.6808,19.6954,19.6736,19.6808,94100.0
2011-04-15 14:30:00,27.08,27.11,27.07,27.1,207800.0,19.6881,19.7099,19.6808,19.7026,207800.0
2011-04-15 14:40:00,27.09,27.1,27.09,27.1,154300.0,19.6954,19.7026,19.6954,19.7026,154300.0
2011-04-15 14:50:00,27.09,27.1,27.07,27.09,488500.0,19.6954,19.7026,19.6808,19.6954,488500.0
2011-04-15 15:00:00,27.09,27.09,27.01,27.03,577600.0,19.6954,19.6954,19.6372,19.6518,577600.0
2011-04-15 15:10:00,27.02,27.04,26.95,27.02,628600.0,19.6445,19.659,19.5936,19.6445,628600.0
2011-04-15 15:20:00,27.02,27.03,26.98,27.01,467500.0,19.6445,19.6518,19.6154,19.6372,467500.0
2011-04-15 15:30:00,27.01,27.03,26.96,26.98,540400.0,19.6372,19.6518,19.6009,19.6154,540400.0
2011-04-15 15:40:00,26.98,27.0,26.96,26.99,634900.0,19.6154,19.6299,19.6009,19.6227,634900.0
2011-04-15 15:50:00,26.99,27.01,26.95,27.0,1324100.0,19.6227,19.6372,19.5936,19.6299,1324100.0
2011-04-18 09:30:00,26.65,26.66,26.27,26.44,516300.0,19.3755,19.3828,19.0992,19.2228,516300.0
2011-04-18 09:40:00,26.44,26.64,26.4,26.62,529800.0,19.2228,19.3682,19.1937,19.3537,529800.0
2011-04-18 09:50:00,26.61,26.61,26.35,26.36,391500.0,19.3464,19.3464,19.1574,19.1646,391500.0
2011-04-18 10:00:00,26.37,26.48,26.26,26.31,536600.0,19.1719,19.2519,19.0919,19.1283,536600.0
2011-04-18 10:10:00,26.31,26.4,26.25,26.4,299800.0,19.1283,19.1937,19.0847,19.1937,299800.0
2011-04-18 10:20:00,26.4,26.5,26.39,26.46,542800.0,19.1937,19.2664,19.1865,19.2373,542800.0
2011-04-18 10:30:00,26.47,26.54,26.4,26.4,226000.0,19.2446,19.2955,19.1937,19.1937,226000.0
2011-04-18 10:40:00,26.41,26.41,26.29,26.32,216100.0,19.201,19.201,19.1137,19.1356,216100.0
2011-04-18 10:50:00,26.32,26.36,26.26,26.28,633700.0,19.1356,19.1646,19.0919,19.1065,633700.0
2011-04-18 11:00:00,26.28,26.36,26.24,26.32,473000.0,19.1065,19.1646,19.0774,19.1356,473000.0
2011-04-18 11:10:00,26.32,26.38,26.3,26.35,302600.0,19.1356,19.1792,19.121,19.1574,302600.0
2011-04-18 11:20:00,26.34,26.45,26.34,26.42,277900.0,19.1501,19.2301,19.1501,19.2083,277900.0
2011-04-18 11:30:00,26.42,26.45,26.37,26.43,223600.0,19.2083,19.2301,19.1719,19.2155,223600.0
2011-04-18 11:40:00,26.42,26.44,26.38,26.42,209700.0,19.2083,19.2228,19.1792,19.2083,209700.0
2011-04-18 11:50:00,26.42,26.42,26.35,26.41,287900.0,19.2083,19.2083,19.1574,19.201,287900.0
2011-04-18 12:00:00,26.41,26.44,26.36,26.4,222400.0,19.201,19.2228,19.1646,19.1937,222400.0
2011-04-18 12:10:00,26.4,26.44,26.39,26.41,195600.0,19.1937,19.2228,19.1865,19.201,195600.0
2011-04-18 12:20:00,26.41,26.44,26.4,26.44,305100.0,19.201,19.2228,19.1937,19.2228,305100.0
2011-04-18 12:30:00,26.43,26.44,26.4,26.43,196000.0,19.2155,19.2228,19.1937,19.2155,196000.0
2011-04-18 12:40:00,26.44,26.44,26.37,26.38,218100.0,19.2228,19.2228,19.1719,19.1792,218100.0
2011-04-18 12:50:00,26.37,26.43,26.36,26.41,163800.0,19.1719,19.2155,19.1646,19.201,163800.0
2011-04-18 13:00:00,26.42,26.43,26.39,26.39,157300.0,19.2083,19.2155,19.1865,19.1865,157300.0
2011-04-18 13:10:00,26.39,26.42,26.35,26.36,98400.0,19.1865,19.2083,19.1574,19.1646,98400.0
2011-04-18 13:20:00,26.36,26.41,26.36,26.38,148300.0,19.1646,19.201,19.1646,19.1792,148300.0
2011-04-18 13:30:00,26.39,26.42,26.38,26.4,77600.0,19.1865,19.2083,19.1792,19.1937,77600.0
2011-04-18 13:40:00,26.4,26.47,26.4,26.46,155200.0,19.1937,19.2446,19.1937,19.2373,155200.0
2011-04-18 13:50:00,26.46,26.52,26.46,26.5,205500.0,19.2373,19.281,19.2373,19.2664,205500.0
2011-04-18 14:00:00,26.5,26.51,26.43,26.5,197600.0,19.2664,19.2737,19.2155,19.2664,197600.0
2011-04-18 14:10:00,26.5,26.53,26.47,26.49,202700.0,19.2664,19.2882,19.2446,19.2592,202700.0
2011-04-18 14:20:00,26.49,26.51,26.45,26.49,185700.0,19.2592,19.2737,19.2301,19.2592,185700.0
2011-04-18 14:30:00,26.49,26.52,26.48,26.5,204400.0,19.2592,19.281,19.2519,19.2664,204400.0
2011-04-18 14:40:00,26.51,26.57,26.5,26.55,293000.0,19.2737,19.3173,19.2664,19.3028,293000.0
2011-04-18 14:50:00,26.55,26.62,26.53,26.59,230800.0,19.3028,19.3537,19.2882,19.3319,230800.0
2011-04-18 15:00:00,26.59,26.6,26.53,26.54,127600.0,19.3319,19.3391,19.2882,19.2955,127600.0
2011-04-18 15:10:00,26.53,26.65,26.53,26.63,247700.0,19.2882,19.3755,19.2882,19.3609,247700.0
2011-04-18 15:20:00,26.63,26.68,26.62,26.64,295700.0,19.3609,19.3973,19.3537,19.3682,295700.0
2011-04-18 15:30:00,26.64,26.67,26.58,26.61,358800.0,19.3682,19.39,19.3246,19.3464,358800.0
2011-04-18 15:40:00,26.61,26.62,26.56,26.58,296500.0,19.3464,19.3537,19.31,19.3246,296500.0
2011-04-18 15:50:00,26.59,26.6,26.52,26.53,647400.0,19.3319,19.3391,19.281,19.2882,647400.0
2011-04-19 09:30:00,26.67,26.73,26.5,26.54,506900.0,19.39,19.4336,19.2664,19.2955,506900.0
2011-04-19 09:40:00,26.54,26.6,26.3,26.39,531500.0,19.2955,19.3391,19.121,19.1865,531500.0
2011-04-19 09:50:00,26.38,26.39,26.13,26.29,471300.0,19.1792,19.1865,18.9974,19.1137,471300.0
2011-04-19 10:00:00,26.3,26.33,26.2,26.28,272800.0,19.121,19.1428,19.0483,19.1065,272800.0
2011-04-19 10:10:00,26.27,26.29,26.22,26.23,347600.0,19.0992,19.1137,19.0629,19.0701,347600.0
2011-04-19 10:20:00,26.24,26.26,26.17,26.2,389100.0,19.0774,19.0919,19.0265,19.0483,389100.0
2011-04-19 10:30:00,26.2,26.2,26.1,26.11,311400.0,19.0483,19.0483,18.9756,18.9829,311400.0
2011-04-19 10:40:00,26.11,26.23,26.1,26.23,403000.0,18.9829,19.0701,18.9756,19.0701,403000.0
2011-04-19 10:50:00,26.23,26.26,26.21,26.21,165200.0,19.0701,19.0919,19.0556,19.0556,165200.0
2011-04-19 11:00:00,26.22,26.25,26.14,26.19,333500.0,19.0629,19.0847,19.0047,19.041,333500.0
2011-04-19 11:10:00,26.19,26.19,26.14,26.16,171000.0,19.041,19.041,19.0047,19.0192,171000.0
2011-04-19 11:20:00,26.16,26.16,26.06,26.06,249600.0,19.0192,19.0192,18.9465,18.9465,249600.0
2011-04-19 11:30:00,26.07,26.13,26.05,26.09,140400.0,18.9538,18.9974,18.9393,18.9683,140400.0
2011-04-19 11:40:00,26.1,26.14,26.08,26.1,148000.0,18.9756,19.0047,18.9611,18.9756,148000.0
2011-04-19 11:50:00,26.09,26.1,26.06,26.09,123800.0,18.9683,18.9756,18.9465,18.9683,123800.0
2011-04-19 12:00:00,26.09,26.14,26.07,26.12,118100.0,18.9683,19.0047,18.9538,18.9902,118100.0
2011-04-19 12:10:00,26.12,26.14,26.09,26.1,217200.0,18.9902,19.0047,18.9683,18.9756,217200.0
2011-04-19 12:20:00,26.11,26.14,26.09,26.1,125400.0,18.9829,19.0047,18.9683,18.9756,125400.0
2011-04-19 12:30:00,26.11,26.12,26.1,26.1,94700.0,18.9829,18.9902,18.9756,18.9756,94700.0
2011-04-19 12:40:00,26.11,26.12,26.1,26.11,306300.0,18.9829,18.9902,18.9756,18.9829,306300.0
2011-04-19 12:50:00,26.11,26.3,26.11,26.28,595300.0,18.9829,19.121,18.9829,19.1065,595300.0
2011-04-19 13:00:00,26.27,26.35,26.26,26.31,496900.0,19.0992,19.1574,19.0919,19.1283,496900.0
2011-04-19 13:10:00,26.31,26.31,26.27,26.27,359200.0,19.1283,19.1283,19.0992,19.0992,359200.0
2011-04-19 13:20:00,26.27,26.28,26.24,26.25,108100.0,19.0992,19.1065,19.0774,19.0847,108100.0
2011-04-19 13:30:00,26.25,26.25,26.21,26.22,63500.0,19.0847,19.0847,19.0556,19.0629,63500.0
2011-04-19 13:40:00,26.22,26.25,26.2,26.24,167300.0,19.0629,19.0847,19.0483,19.0774,167300.0
2011-04-19 13:50:00,26.24,26.25,26.21,26.23,97000.0,19.0774,19.0847,19.0556,19.0701,97000.0
2011-04-19 14:00:00,26.22,26.23,26.16,26.2,321500.0,19.0629,19.0701,19.0192,19.0483,321500.0
2011-04-19 14:10:00,26.2,26.27,26.19,26.24,228500.0,19.0483,19.0992,19.041,19.0774,228500.0
2011-04-19 14:20:00,26.24,26.24,26.17,26.17,149900.0,19.0774,19.0774,19.0265,19.0265,149900.0
2011-04-19 14:30:00,26.17,26.18,26.14,26.16,217300.0,19.0265,19.0338,19.0047,19.0192,217300.0
2011-04-19 14:40:00,26.16,26.16,26.12,26.12,223700.0,19.0192,19.0192,18.9902,18.9902,223700.0
2011-04-19 14:50:00,26.13,26.16,26.08,26.09,202500.0,18.9974,19.0192,18.9611,18.9683,202500.0
2011-04-19 15:00:00,26.09,26.15,26.08,26.12,342000.0,18.9683,19.012,18.9611,18.9902,342000.0
2011-04-19 15:10:00,26.12,26.12,26.05,26.07,252600.0,18.9902,18.9902,18.9393,18.9538,252600.0
2011-04-19 15:20:00,26.07,26.07,26.01,26.02,297400.0,18.9538,18.9538,18.9102,18.9174,297400.0
2011-04-19 15:30:00,26.02,26.04,26.0,26.01,409300.0,18.9174,18.932,18.9029,18.9102,409300.0
2011-04-19 15:40:00,26.02,26.05,26.0,26.04,575300.0,18.9174,18.9393,18.9029,18.932,575300.0
2011-04-19 15:50:00,26.05,26.12,26.04,26.09,1107300.0,18.9393,18.9902,18.932,18.9683,1107300.0
2011-04-20 09:30:00,26.43,26.44,26.25,26.43,752000.0,19.2155,19.2228,19.0847,19.2155,752000.0
2011-04-20 09:40:00,26.42,26.54,26.4,26.51,1014400.0,19.2083,19.2955,19.1937,19.2737,1014400.0
2011-04-20 09:50:00,26.51,26.84,26.48,26.74,1314400.0,19.2737,19.5136,19.2519,19.4409,1314400.0
2011-04-20 10:00:00,26.75,26.88,26.73,26.75,1025100.0,19.4482,19.5427,19.4336,19.4482,1025100.0
2011-04-20 10:10:00,26.75,26.78,26.71,26.76,742200.0,19.4482,19.47,19.4191,19.4555,742200.0
2011-04-20 10:20:00,26.76,26.8,26.71,26.73,391200.0,19.4555,19.4845,19.4191,19.4336,391200.0
2011-04-20 10:30:00,26.74,26.74,26.55,26.65,699800.0,19.4409,19.4409,19.3028,19.3755,699800.0
2011-04-20 10:40:00,26.64,26.72,26.64,26.64,358800.0,19.3682,19.4264,19.3682,19.3682,358800.0
2011-04-20 10:50:00,26.65,26.67,26.59,26.67,682100.0,19.3755,19.39,19.3319,19.39,682100.0
2011-04-20 11:00:00,26.67,26.69,26.59,26.65,343500.0,19.39,19.4046,19.3319,19.3755,343500.0
2011-04-20 11:10:00,26.64,26.7,26.64,26.67,586000.0,19.3682,19.4118,19.3682,19.39,586000.0
2011-04-20 11:20:00,26.66,26.71,26.65,26.67,327800.0,19.3828,19.4191,19.3755,19.39,327800.0
2011-04-20 11:30:00,26.67,26.69,26.64,26.65,269300.0,19.39,19.4046,19.3682,19.3755,269300.0
2011-04-20 11:40:00,26.65,26.67,26.59,26.6,316400.0,19.3755,19.39,19.3319,19.3391,316400.0
2011-04-20 11:50:00,26.6,26.65,26.59,26.62,233800.0,19.3391,19.3755,19.3319,19.3537,233800.0
2011-04-20 12:00:00,26.62,26.63,26.5,26.51,538200.0,19.3537,19.3609,19.2664,19.2737,538200.0
2011-04-20 12:10:00,26.5,26.55,26.5,26.53,222300.0,19.2664,19.3028,19.2664,19.2882,222300.0
2011-04-20 12:20:00,26.53,26.55,26.45,26.46,266600.0,19.2882,19.3028,19.2301,19.2373,266600.0
2011-04-20 12:30:00,26.45,26.46,26.4,26.41,461500.0,19.2301,19.2373,19.1937,19.201,461500.0
2011-04-20 12:40:00,26.4,26.42,26.34,26.34,260100.0,19.1937,19.2083,19.1501,19.1501,260100.0
2011-04-20 12:50:00,26.33,26.35,26.25,26.26,375400.0,19.1428,19.1574,19.0847,19.0919,375400.0
2011-04-20 13:00:00,26.27,26.27,26.19,26.21,542400.0,19.0992,19.0992,19.041,19.0556,542400.0
2011-04-20 13:10:00,26.2,26.2,26.13,26.13,397200.0,19.0483,19.0483,18.9974,18.9974,397200.0
2011-04-20 13:20:00,26.13,26.14,26.02,26.05,393800.0,18.9974,19.0047,18.9174,18.9393,393800.0
2011-04-20 13:30:00,26.05,26.05,25.91,25.95,635600.0,18.9393,18.9393,18.8375,18.8666,635600.0
2011-04-20 13:40:00,25.95,25.97,25.9,25.94,569300.0,18.8666,18.8811,18.8302,18.8593,569300.0
2011-04-20 13:50:00,25.94,26.04,25.93,26.01,522100.0,18.8593,18.932,18.852,18.9102,522100.0
2011-04-20 14:00:00,26.01,26.06,25.99,26.05,715400.0,18.9102,18.9465,18.8956,18.9393,715400.0
2011-04-20 14:10:00,26.05,26.17,26.03,26.15,386800.0,18.9393,19.0265,18.9247,19.012,386800.0
2011-04-20 14:20:00,26.15,26.17,26.05,26.06,298900.0,19.012,19.0265,18.9393,18.9465,298900.0
2011-04-20 14:30:00,26.05,26.14,26.05,26.14,337100.0,18.9393,19.0047,18.9393,19.0047,337100.0
2011-04-20 14:40:00,26.14,26.15,26.05,26.06,346000.0,19.0047,19.012,18.9393,18.9465,346000.0
2011-04-20 14:50:00,26.07,26.11,26.06,26.1,344200.0,18.9538,18.9829,18.9465,18.9756,344200.0
2011-04-20 15:00:00,26.1,26.12,26.06,26.1,350400.0,18.9756,18.9902,18.9465,18.9756,350400.0
2011-04-20 15:10:00,26.1,26.16,26.08,26.09,522800.0,18.9756,19.0192,18.9611,18.9683,522800.0
2011-04-20 15:20:00,26.09,26.1,26.03,26.1,415100.0,18.9683,18.9756,18.9247,18.9756,415100.0
2011-04-20 15:30:00,26.11,26.13,25.99,26.05,586100.0,18.9829,18.9974,18.8956,18.9393,586100.0
2011-04-20 15:40:00,26.05,26.07,26.0,26.06,946100.0,18.9393,18.9538,18.9029,18.9465,946100.0
2011-04-20 15:50:00,26.06,26.12,26.04,26.04,1887900.0,18.9465,18.9902,18.932,18.932,1887900.0
2011-04-21 09:30:00,26.75,26.92,26.53,26.88,1376300.0,19.4482,19.5718,19.2882,19.5427,1376300.0
2011-04-21 09:40:00,26.88,26.96,26.79,26.92,1457300.0,19.5427,19.6009,19.4773,19.5718,1457300.0
2011-04-21 09:50:00,26.92,27.38,26.92,27.38,1787100.0,19.5718,19.9062,19.5718,19.9062,1787100.0
2011-04-21 10:00:00,27.37,27.37,26.95,27.07,1382100.0,19.8989,19.8989,19.5936,19.6808,1382100.0
2011-04-21 10:10:00,27.07,27.09,26.92,26.97,439700.0,19.6808,19.6954,19.5718,19.6081,439700.0
2011-04-21 10:20:00,26.96,26.96,26.85,26.94,681900.0,19.6009,19.6009,19.5209,19.5863,681900.0
2011-04-21 10:30:00,26.94,26.96,26.85,26.88,376400.0,19.5863,19.6009,19.5209,19.5427,376400.0
2011-04-21 10:40:00,26.88,26.92,26.87,26.89,473800.0,19.5427,19.5718,19.5354,19.55,473800.0
2011-04-21 10:50:00,26.89,26.91,26.79,26.81,708800.0,19.55,19.5645,19.4773,19.4918,708800.0
2011-04-21 11:00:00,26.82,26.85,26.79,26.8,285200.0,19.4991,19.5209,19.4773,19.4845,285200.0
2011-04-21 11:10:00,26.8,26.8,26.64,26.64,484900.0,19.4845,19.4845,19.3682,19.3682,484900.0
2011-04-21 11:20:00,26.65,26.7,26.55,26.67,526200.0,19.3755,19.4118,19.3028,19.39,526200.0
2011-04-21 11:30:00,26.67,26.69,26.56,26.61,348100.0,19.39,19.4046,19.31,19.3464,348100.0
2011-04-21 11:40:00,26.61,26.78,26.59,26.78,221000.0,19.3464,19.47,19.3319,19.47,221000.0
2011-04-21 11:50:00,26.78,26.79,26.76,26.78,248000.0,19.47,19.4773,19.4555,19.47,248000.0
2011-04-21 12:00:00,26.78,26.8,26.74,26.8,131500.0,19.47,19.4845,19.4409,19.4845,131500.0
2011-04-21 12:10:00,26.8,26.8,26.76,26.78,140200.0,19.4845,19.4845,19.4555,19.47,140200.0
2011-04-21 12:20:00,26.78,26.78,26.75,26.76,137900.0,19.47,19.47,19.4482,19.4555,137900.0
2011-04-21 12:30:00,26.76,26.77,26.71,26.77,212700.0,19.4555,19.4627,19.4191,19.4627,212700.0
2011-04-21 12:40:00,26.77,26.77,26.66,26.73,286600.0,19.4627,19.4627,19.3828,19.4336,286600.0
2011-04-21 12:50:00,26.72,26.75,26.57,26.57,160000.0,19.4264,19.4482,19.3173,19.3173,160000.0
2011-04-21 13:00:00,26.57,26.62,26.56,26.61,163100.0,19.3173,19.3537,19.31,19.3464,163100.0
2011-04-21 13:10:00,26.61,26.61,26.59,26.6,175000.0,19.3464,19.3464,19.3319,19.3391,175000.0
2011-04-21 13:20:00,26.6,26.65,26.6,26.64,63100.0,19.3391,19.3755,19.3391,19.3682,63100.0
2011-04-21 13:30:00,26.64,26.66,26.59,26.6,135100.0,19.3682,19.3828,19.3319,19.3391,135100.0
2011-04-21 13:40:00,26.6,26.6,26.55,26.59,215000.0,19.3391,19.3391,19.3028,19.3319,215000.0
2011-04-21 13:50:00,26.59,26.62,26.53,26.53,161700.0,19.3319,19.3537,19.2882,19.2882,161700.0
2011-04-21 14:00:00,26.53,26.54,26.43,26.45,267700.0,19.2882,19.2955,19.2155,19.2301,267700.0
2011-04-21 14:10:00,26.46,26.59,26.43,26.56,298400.0,19.2373,19.3319,19.2155,19.31,298400.0
2011-04-21 14:20:00,26.56,26.57,26.49,26.49,174200.0,19.31,19.3173,19.2592,19.2592,174200.0
2011-04-21 14:30:00,26.49,26.52,26.47,26.49,216300.0,19.2592,19.281,19.2446,19.2592,216300.0
2011-04-21 14:40:00,26.48,26.51,26.44,26.45,157200.0,19.2519,19.2737,19.2228,19.2301,157200.0
2011-04-21 14:50:00,26.44,26.46,26.44,26.44,128600.0,19.2228,19.2373,19.2228,19.2228,128600.0
2011-04-21 15:00:00,26.45,26.46,26.43,26.46,142700.0,19.2301,19.2373,19.2155,19.2373,142700.0
2011-04-21 15:10:00,26.46,26.51,26.44,26.51,239900.0,19.2373,19.2737,19.2228,19.2737,239900.0
2011-04-21 15:20:00,26.5,26.52,26.43,26.45,240600.0,19.2664,19.281,19.2155,19.2301,240600.0
2011-04-21 15:30:00,26.45,26.54,26.42,26.48,294300.0,19.2301,19.2955,19.2083,19.2519,294300.0
2011-04-21 15:40:00,26.48,26.58,26.48,26.5,660300.0,19.2519,19.3246,19.2519,19.2664,660300.0
2011-04-21 15:50:00,26.5,26.52,26.46,26.48,920100.0,19.2664,19.281,19.2373,19.2519,920100.0
2011-04-25 09:30:00,26.29,26.45,25.99,26.08,913000.0,19.1137,19.2301,18.8956,18.9611,913000.0
2011-04-25 09:40:00,26.0,26.03,25.84,25.84,1280500.0,18.9029,18.9247,18.7866,18.7866,1280500.0
2011-04-25 09:50:00,25.84,25.88,25.75,25.78,785600.0,18.7866,18.8157,18.7212,18.743,785600.0
2011-04-25 10:00:00,25.78,26.06,25.77,26.0,663700.0,18.743,18.9465,18.7357,18.9029,663700.0
2011-04-25 10:10:00,26.01,26.05,25.94,25.96,401800.0,18.9102,18.9393,18.8593,18.8738,401800.0
2011-04-25 10:20:00,25.96,25.96,25.9,25.92,933300.0,18.8738,18.8738,18.8302,18.8447,933300.0
2011-04-25 10:30:00,25.91,25.96,25.9,25.92,221400.0,18.8375,18.8738,18.8302,18.8447,221400.0
2011-04-25 10:40:00,25.92,25.94,25.9,25.91,256600.0,18.8447,18.8593,18.8302,18.8375,256600.0
2011-04-25 10:50:00,25.91,25.92,25.87,25.88,250500.0,18.8375,18.8447,18.8084,18.8157,250500.0
2011-04-25 11:00:00,25.88,25.91,25.82,25.91,356500.0,18.8157,18.8375,18.772,18.8375,356500.0
2011-04-25 11:10:00,25.91,25.95,25.9,25.94,190100.0,18.8375,18.8666,18.8302,18.8593,190100.0
2011-04-25 11:20:00,25.94,25.98,25.92,25.97,122100.0,18.8593,18.8884,18.8447,18.8811,122100.0
2011-04-25 11:30:00,25.98,25.99,25.92,25.92,240200.0,18.8884,18.8956,18.8447,18.8447,240200.0
2011-04-25 11:40:00,25.93,25.94,25.89,25.91,122600.0,18.852,18.8593,18.8229,18.8375,122600.0
2011-04-25 11:50:00,25.9,25.92,25.86,25.9,150600.0,18.8302,18.8447,18.8011,18.8302,150600.0
2011-04-25 12:00:00,25.9,25.97,25.89,25.95,92100.0,18.8302,18.8811,18.8229,18.8666,92100.0
2011-04-25 12:10:00,25.95,25.98,25.91,25.93,96400.0,18.8666,18.8884,18.8375,18.852,96400.0
2011-04-25 12:20:00,25.93,25.95,25.9,25.91,82400.0,18.852,18.8666,18.8302,18.8375,82400.0
2011-04-25 12:30:00,25.91,25.93,25.89,25.9,107100.0,18.8375,18.852,18.8229,18.8302,107100.0
2011-04-25 12:40:00,25.91,25.92,25.89,25.9,167800.0,18.8375,18.8447,18.8229,18.8302,167800.0
2011-04-25 12:50:00,25.89,25.92,25.88,25.89,110800.0,18.8229,18.8447,18.8157,18.8229,110800.0
2011-04-25 13:00:00,25.89,25.89,25.83,25.83,115400.0,18.8229,18.8229,18.7793,18.7793,115400.0
2011-04-25 13:10:00,25.83,25.91,25.82,25.91,201500.0,18.7793,18.8375,18.772,18.8375,201500.0
2011-04-25 13:20:00,25.91,25.93,25.88,25.92,157400.0,18.8375,18.852,18.8157,18.8447,157400.0
2011-04-25 13:30:00,25.91,25.92,25.88,25.91,151300.0,18.8375,18.8447,18.8157,18.8375,151300.0
2011-04-25 13:40:00,25.9,25.91,25.88,25.91,85800.0,18.8302,18.8375,18.8157,18.8375,85800.0
2011-04-25 13:50:00,25.9,25.91,25.88,25.89,59500.0,18.8302,18.8375,18.8157,18.8229,59500.0
2011-04-25 14:00:00,25.89,25.94,25.89,25.91,189700.0,18.8229,18.8593,18.8229,18.8375,189700.0
2011-04-25 14:10:00,25.91,25.92,25.89,25.92,124500.0,18.8375,18.8447,18.8229,18.8447,124500.0
2011-04-25 14:20:00,25.91,25.92,25.89,25.92,113200.0,18.8375,18.8447,18.8229,18.8447,113200.0
2011-04-25 14:30:00,25.92,25.94,25.86,25.87,125900.0,18.8447,18.8593,18.8011,18.8084,125900.0
2011-04-25 14:40:00,25.87,25.89,25.85,25.85,112600.0,18.8084,18.8229,18.7939,18.7939,112600.0
2011-04-25 14:50:00,25.85,25.86,25.83,25.83,125300.0,18.7939,18.8011,18.7793,18.7793,125300.0
2011-04-25 15:00:00,25.84,25.84,25.82,25.83,144800.0,18.7866,18.7866,18.772,18.7793,144800.0
2011-04-25 15:10:00,25.83,25.83,25.8,25.8,196600.0,18.7793,18.7793,18.7575,18.7575,196600.0
2011-04-25 15:20:00,25.81,25.82,25.77,25.81,307100.0,18.7648,18.772,18.7357,18.7648,307100.0
2011-04-25 15:30:00,25.82,25.82,25.78,25.78,245300.0,18.772,18.772,18.743,18.743,245300.0
2011-04-25 15:40:00,25.78,25.81,25.77,25.8,680600.0,18.743,18.7648,18.7357,18.7575,680600.0
2011-04-25 15:50:00,25.8,25.81,25.75,25.77,1485800.0,18.7575,18.7648,18.7212,18.7357,1485800.0
2011-04-26 09:30:00,25.84,26.06,25.82,26.01,742900.0,18.7866,18.9465,18.772,18.9102,742900.0
2011-04-26 09:40:00,26.01,26.01,25.85,25.87,447600.0,18.9102,18.9102,18.7939,18.8084,447600.0
2011-04-26 09:50:00,25.87,25.93,25.86,25.91,230600.0,18.8084,18.852,18.8011,18.8375,230600.0
2011-04-26 10:00:00,25.91,25.95,25.85,25.86,271000.0,18.8375,18.8666,18.7939,18.8011,271000.0
2011-04-26 10:10:00,25.85,25.89,25.85,25.85,130600.0,18.7939,18.8229,18.7939,18.7939,130600.0
2011-04-26 10:20:00,25.86,25.89,25.82,25.84,184400.0,18.8011,18.8229,18.772,18.7866,184400.0
2011-04-26 10:30:00,25.84,25.85,25.81,25.84,160700.0,18.7866,18.7939,18.7648,18.7866,160700.0
2011-04-26 10:40:00,25.84,25.92,25.84,25.9,256900.0,18.7866,18.8447,18.7866,18.8302,256900.0
2011-04-26 10:50:00,25.91,25.91,25.84,25.85,251300.0,18.8375,18.8375,18.7866,18.7939,251300.0
2011-04-26 11:00:00,25.85,25.92,25.84,25.86,139300.0,18.7939,18.8447,18.7866,18.8011,139300.0
2011-04-26 11:10:00,25.86,25.95,25.86,25.95,118100.0,18.8011,18.8666,18.8011,18.8666,118100.0
2011-04-26 11:20:00,25.95,26.01,25.92,26.01,265500.0,18.8666,18.9102,18.8447,18.9102,265500.0
2011-04-26 11:30:00,26.01,26.03,25.99,26.02,401900.0,18.9102,18.9247,18.8956,18.9174,401900.0
2011-04-26 11:40:00,26.02,26.03,25.99,26.0,488600.0,18.9174,18.9247,18.8956,18.9029,488600.0
2011-04-26 11:50:00,26.01,26.05,25.99,26.04,165100.0,18.9102,18.9393,18.8956,18.932,165100.0
2011-04-26 12:00:00,26.03,26.04,25.97,25.98,279600.0,18.9247,18.932,18.8811,18.8884,279600.0
2011-04-26 12:10:00,25.98,26.01,25.96,25.96,138300.0,18.8884,18.9102,18.8738,18.8738,138300.0
2011-04-26 12:20:00,25.97,25.98,25.91,25.93,147000.0,18.8811,18.8884,18.8375,18.852,147000.0
2011-04-26 12:30:00,25.92,25.96,25.91,25.93,107900.0,18.8447,18.8738,18.8375,18.852,107900.0
2011-04-26 12:40:00,25.93,25.96,25.9,25.95,224300.0,18.852,18.8738,18.8302,18.8666,224300.0
2011-04-26 12:50:00,25.96,25.98,25.95,25.97,81300.0,18.8738,18.8884,18.8666,18.8811,81300.0
2011-04-26 13:00:00,25.96,25.97,25.95,25.96,240500.0,18.8738,18.8811,18.8666,18.8738,240500.0
2011-04-26 13:10:00,25.95,25.98,25.92,25.93,227400.0,18.8666,18.8884,18.8447,18.852,227400.0
2011-04-26 13:20:00,25.93,25.97,25.92,25.94,203000.0,18.852,18.8811,18.8447,18.8593,203000.0
2011-04-26 13:30:00,25.93,25.95,25.9,25.9,269300.0,18.852,18.8666,18.8302,18.8302,269300.0
2011-04-26 13:40:00,25.9,25.92,25.85,25.89,314600.0,18.8302,18.8447,18.7939,18.8229,314600.0
2011-04-26 13:50:00,25.89,25.9,25.87,25.87,84400.0,18.8229,18.8302,18.8084,18.8084,84400.0
2011-04-26 14:00:00,25.88,25.9,25.87,25.88,137500.0,18.8157,18.8302,18.8084,18.8157,137500.0
2011-04-26 14:10:00,25.88,25.95,25.86,25.95,135800.0,18.8157,18.8666,18.8011,18.8666,135800.0
2011-04-26 14:20:00,25.95,25.96,25.9,25.9,180500.0,18.8666,18.8738,18.8302,18.8302,180500.0
2011-04-26 14:30:00,25.9,25.92,25.87,25.91,98000.0,18.8302,18.8447,18.8084,18.8375,98000.0
2011-04-26 14:40:00,25.91,25.92,25.86,25.88,101900.0,18.8375,18.8447,18.8011,18.8157,101900.0
2011-04-26 14:50:00,25.88,25.89,25.84,25.85,202000.0,18.8157,18.8229,18.7866,18.7939,202000.0
2011-04-26 15:00:00,25.85,25.87,25.83,25.86,245200.0,18.7939,18.8084,18.7793,18.8011,245200.0
2011-04-26 15:10:00,25.86,25.89,25.85,25.87,117000.0,18.8011,18.8229,18.7939,18.8084,117000.0
2011-04-26 15:20:00,25.87,25.88,25.85,25.86,111800.0,18.8084,18.8157,18.7939,18.8011,111800.0
2011-04-26 15:30:00,25.87,25.88,25.86,25.88,129800.0,18.8084,18.8157,18.8011,18.8157,129800.0
2011-04-26 15:40:00,25.87,25.92,25.84,25.86,522000.0,18.8084,18.8447,18.7866,18.8011,522000.0
2011-04-26 15:50:00,25.86,25.87,25.84,25.85,833900.0,18.8011,18.8084,18.7866,18.7939,833900.0
2011-04-27 09:30:00,25.91,25.92,25.82,25.82,318000.0,18.8744,18.8817,18.8089,18.8089,318000.0
2011-04-27 09:40:00,25.82,25.82,25.7,25.7,578300.0,18.8089,18.8089,18.7214,18.7214,578300.0
2011-04-27 09:50:00,25.71,25.73,25.65,25.65,277200.0,18.7287,18.7433,18.685,18.685,277200.0
2011-04-27 10:00:00,25.66,25.7,25.62,25.69,318500.0,18.6923,18.7214,18.6632,18.7142,318500.0
2011-04-27 10:10:00,25.69,25.78,25.68,25.75,279600.0,18.7142,18.7797,18.7069,18.7579,279600.0
2011-04-27 10:20:00,25.75,25.76,25.7,25.72,131500.0,18.7579,18.7651,18.7214,18.736,131500.0
2011-04-27 10:30:00,25.71,25.72,25.61,25.64,281900.0,18.7287,18.736,18.6559,18.6777,281900.0
2011-04-27 10:40:00,25.64,25.64,25.61,25.62,103800.0,18.6777,18.6777,18.6559,18.6632,103800.0
2011-04-27 10:50:00,25.62,25.62,25.54,25.56,267800.0,18.6632,18.6632,18.6049,18.6195,267800.0
2011-04-27 11:00:00,25.55,25.6,25.54,25.59,217600.0,18.6122,18.6486,18.6049,18.6413,217600.0
2011-04-27 11:10:00,25.6,25.6,25.5,25.51,273800.0,18.6486,18.6486,18.5757,18.583,273800.0
2011-04-27 11:20:00,25.51,25.54,25.51,25.51,153700.0,18.583,18.6049,18.583,18.583,153700.0
2011-04-27 11:30:00,25.52,25.55,25.5,25.5,357800.0,18.5903,18.6122,18.5757,18.5757,357800.0
2011-04-27 11:40:00,25.5,25.51,25.45,25.47,220600.0,18.5757,18.583,18.5393,18.5539,220600.0
2011-04-27 11:50:00,25.48,25.53,25.46,25.49,282900.0,18.5612,18.5976,18.5466,18.5685,282900.0
2011-04-27 12:00:00,25.48,25.49,25.47,25.48,257300.0,18.5612,18.5685,18.5539,18.5612,257300.0
2011-04-27 12:10:00,25.47,25.48,25.45,25.47,221700.0,18.5539,18.5612,18.5393,18.5539,221700.0
2011-04-27 12:20:00,25.48,25.59,25.47,25.57,304800.0,18.5612,18.6413,18.5539,18.6267,304800.0
2011-04-27 12:30:00,25.58,25.72,25.56,25.7,850800.0,18.634,18.736,18.6195,18.7214,850800.0
2011-04-27 12:40:00,25.7,25.7,25.58,25.59,269600.0,18.7214,18.7214,18.634,18.6413,269600.0
2011-04-27 12:50:00,25.59,25.6,25.55,25.55,125700.0,18.6413,18.6486,18.6122,18.6122,125700.0
2011-04-27 13:00:00,25.56,25.56,25.53,25.54,188600.0,18.6195,18.6195,18.5976,18.6049,188600.0
2011-04-27 13:10:00,25.55,25.55,25.5,25.54,175100.0,18.6122,18.6122,18.5757,18.6049,175100.0
2011-04-27 13:20:00,25.54,25.57,25.5,25.51,181400.0,18.6049,18.6267,18.5757,18.583,181400.0
2011-04-27 13:30:00,25.51,25.51,25.47,25.5,132700.0,18.583,18.583,18.5539,18.5757,132700.0
2011-04-27 13:40:00,25.5,25.54,25.49,25.51,116800.0,18.5757,18.6049,18.5685,18.583,116800.0
2011-04-27 13:50:00,25.51,25.55,25.5,25.52,152200.0,18.583,18.6122,18.5757,18.5903,152200.0
2011-04-27 14:00:00,25.51,25.54,25.45,25.45,247700.0,18.583,18.6049,18.5393,18.5393,247700.0
2011-04-27 14:10:00,25.46,25.47,25.36,25.37,444100.0,18.5466,18.5539,18.4738,18.481,444100.0
2011-04-27 14:20:00,25.37,25.38,25.32,25.32,468800.0,18.481,18.4883,18.4446,18.4446,468800.0
2011-04-27 14:30:00,25.33,25.38,25.33,25.37,205000.0,18.4519,18.4883,18.4519,18.481,205000.0
2011-04-27 14:40:00,25.37,25.37,25.33,25.35,536600.0,18.481,18.481,18.4519,18.4665,536600.0
2011-04-27 14:50:00,25.35,25.4,25.35,25.38,356200.0,18.4665,18.5029,18.4665,18.4883,356200.0
2011-04-27 15:00:00,25.38,25.39,25.36,25.37,342600.0,18.4883,18.4956,18.4738,18.481,342600.0
2011-04-27 15:10:00,25.37,25.38,25.34,25.38,262100.0,18.481,18.4883,18.4592,18.4883,262100.0
2011-04-27 15:20:00,25.38,25.48,25.37,25.47,430900.0,18.4883,18.5612,18.481,18.5539,430900.0
2011-04-27 15:30:00,25.47,25.58,25.46,25.57,1195100.0,18.5539,18.634,18.5466,18.6267,1195100.0
2011-04-27 15:40:00,25.58,25.61,25.46,25.48,1210400.0,18.634,18.6559,18.5466,18.5612,1210400.0
2011-04-27 15:50:00,25.48,25.51,25.48,25.49,1166100.0,18.5612,18.583,18.5612,18.5685,1166100.0
2011-04-28 09:30:00,25.46,25.54,25.39,25.53,831100.0,18.5466,18.6049,18.4956,18.5976,831100.0
2011-04-28 09:40:00,25.53,25.57,25.43,25.54,278600.0,18.5976,18.6267,18.5248,18.6049,278600.0
2011-04-28 09:50:00,25.54,25.64,25.53,25.62,695400.0,18.6049,18.6777,18.5976,18.6632,695400.0
2011-04-28 10:00:00,25.62,25.66,25.62,25.64,467400.0,18.6632,18.6923,18.6632,18.6777,467400.0
2011-04-28 10:10:00,25.65,25.65,25.55,25.56,177200.0,18.685,18.685,18.6122,18.6195,177200.0
2011-04-28 10:20:00,25.57,25.63,25.55,25.59,192900.0,18.6267,18.6704,18.6122,18.6413,192900.0
2011-04-28 10:30:00,25.59,25.6,25.55,25.59,145900.0,18.6413,18.6486,18.6122,18.6413,145900.0
2011-04-28 10:40:00,25.6,25.61,25.57,25.59,360600.0,18.6486,18.6559,18.6267,18.6413,360600.0
2011-04-28 10:50:00,25.6,25.64,25.57,25.62,358000.0,18.6486,18.6777,18.6267,18.6632,358000.0
2011-04-28 11:00:00,25.62,25.64,25.6,25.61,177300.0,18.6632,18.6777,18.6486,18.6559,177300.0
2011-04-28 11:10:00,25.62,25.64,25.61,25.64,154400.0,18.6632,18.6777,18.6559,18.6777,154400.0
2011-04-28 11:20:00,25.63,25.64,25.59,25.6,249700.0,18.6704,18.6777,18.6413,18.6486,249700.0
2011-04-28 11:30:00,25.6,25.61,25.58,25.59,324100.0,18.6486,18.6559,18.634,18.6413,324100.0
2011-04-28 11:40:00,25.6,25.61,25.58,25.59,141800.0,18.6486,18.6559,18.634,18.6413,141800.0
2011-04-28 11:50:00,25.59,25.6,25.58,25.58,205500.0,18.6413,18.6486,18.634,18.634,205500.0
2011-04-28 12:00:00,25.58,25.62,25.56,25.57,358400.0,18.634,18.6632,18.6195,18.6267,358400.0
2011-04-28 12:10:00,25.56,25.57,25.52,25.54,359900.0,18.6195,18.6267,18.5903,18.6049,359900.0
2011-04-28 12:20:00,25.55,25.57,25.53,25.55,403200.0,18.6122,18.6267,18.5976,18.6122,403200.0
2011-04-28 12:30:00,25.55,25.6,25.53,25.6,247800.0,18.6122,18.6486,18.5976,18.6486,247800.0
2011-04-28 12:40:00,25.6,25.64,25.59,25.62,148000.0,18.6486,18.6777,18.6413,18.6632,148000.0
2011-04-28 12:50:00,25.63,25.65,25.59,25.59,255900.0,18.6704,18.685,18.6413,18.6413,255900.0
2011-04-28 13:00:00,25.59,25.74,25.59,25.74,473900.0,18.6413,18.7506,18.6413,18.7506,473900.0
2011-04-28 13:10:00,25.74,25.78,25.69,25.71,445600.0,18.7506,18.7797,18.7142,18.7287,445600.0
2011-04-28 13:20:00,25.71,25.75,25.68,25.75,253900.0,18.7287,18.7579,18.7069,18.7579,253900.0
2011-04-28 13:30:00,25.74,25.81,25.74,25.79,476500.0,18.7506,18.8016,18.7506,18.787,476500.0
2011-04-28 13:40:00,25.79,25.82,25.77,25.82,358700.0,18.787,18.8089,18.7724,18.8089,358700.0
2011-04-28 13:50:00,25.82,25.86,25.81,25.84,241600.0,18.8089,18.838,18.8016,18.8234,241600.0
2011-04-28 14:00:00,25.83,25.84,25.81,25.81,212000.0,18.8161,18.8234,18.8016,18.8016,212000.0
2011-04-28 14:10:00,25.82,25.91,25.8,25.91,492200.0,18.8089,18.8744,18.7943,18.8744,492200.0
2011-04-28 14:20:00,25.91,25.93,25.87,25.87,421000.0,18.8744,18.889,18.8453,18.8453,421000.0
2011-04-28 14:30:00,25.87,25.88,25.83,25.86,532600.0,18.8453,18.8526,18.8161,18.838,532600.0
2011-04-28 14:40:00,25.87,25.9,25.84,25.88,228300.0,18.8453,18.8671,18.8234,18.8526,228300.0
2011-04-28 14:50:00,25.87,25.9,25.85,25.85,553200.0,18.8453,18.8671,18.8307,18.8307,553200.0
2011-04-28 15:00:00,25.85,25.89,25.85,25.88,255000.0,18.8307,18.8598,18.8307,18.8526,255000.0
2011-04-28 15:10:00,25.88,25.94,25.87,25.9,632700.0,18.8526,18.8963,18.8453,18.8671,632700.0
2011-04-28 15:20:00,25.91,25.91,25.86,25.87,344900.0,18.8744,18.8744,18.838,18.8453,344900.0
2011-04-28 15:30:00,25.86,25.9,25.86,25.89,591400.0,18.838,18.8671,18.838,18.8598,591400.0
2011-04-28 15:40:00,25.89,25.9,25.84,25.86,789500.0,18.8598,18.8671,18.8234,18.838,789500.0
2011-04-28 15:50:00,25.86,25.86,25.8,25.83,1434200.0,18.838,18.838,18.7943,18.8161,1434200.0
2011-04-29 09:30:00,25.88,26.0,25.82,25.95,789400.0,18.8526,18.94,18.8089,18.9036,789400.0
2011-04-29 09:40:00,25.96,25.96,25.86,25.89,270900.0,18.9108,18.9108,18.838,18.8598,270900.0
2011-04-29 09:50:00,25.88,25.93,25.88,25.92,205800.0,18.8526,18.889,18.8526,18.8817,205800.0
2011-04-29 10:00:00,25.91,25.95,25.89,25.91,282100.0,18.8744,18.9036,18.8598,18.8744,282100.0
2011-04-29 10:10:00,25.9,25.96,25.9,25.92,183000.0,18.8671,18.9108,18.8671,18.8817,183000.0
2011-04-29 10:20:00,25.92,25.94,25.91,25.94,106300.0,18.8817,18.8963,18.8744,18.8963,106300.0
2011-04-29 10:30:00,25.93,25.95,25.9,25.95,228500.0,18.889,18.9036,18.8671,18.9036,228500.0
2011-04-29 10:40:00,25.94,25.95,25.91,25.94,139700.0,18.8963,18.9036,18.8744,18.8963,139700.0
2011-04-29 10:50:00,25.93,25.98,25.93,25.97,121100.0,18.889,18.9254,18.889,18.9181,121100.0
2011-04-29 11:00:00,25.96,25.98,25.95,25.96,87300.0,18.9108,18.9254,18.9036,18.9108,87300.0
2011-04-29 11:10:00,25.95,26.0,25.95,25.96,161200.0,18.9036,18.94,18.9036,18.9108,161200.0
2011-04-29 11:20:00,25.96,25.98,25.94,25.98,135700.0,18.9108,18.9254,18.8963,18.9254,135700.0
2011-04-29 11:30:00,25.98,26.2,25.96,26.12,1099700.0,18.9254,19.0857,18.9108,19.0274,1099700.0
2011-04-29 11:40:00,26.12,26.12,26.06,26.07,98400.0,19.0274,19.0274,18.9837,18.991,98400.0
2011-04-29 11:50:00,26.07,26.16,26.06,26.15,239400.0,18.991,19.0565,18.9837,19.0492,239400.0
2011-04-29 12:00:00,26.15,26.18,26.14,26.16,197900.0,19.0492,19.0711,19.042,19.0565,197900.0
2011-04-29 12:10:00,26.16,26.17,26.11,26.11,154400.0,19.0565,19.0638,19.0201,19.0201,154400.0
2011-04-29 12:20:00,26.11,26.12,26.08,26.12,77900.0,19.0201,19.0274,18.9983,19.0274,77900.0
2011-04-29 12:30:00,26.12,26.14,26.12,26.13,56200.0,19.0274,19.042,19.0274,19.0347,56200.0
2011-04-29 12:40:00,26.14,26.14,26.11,26.12,121700.0,19.042,19.042,19.0201,19.0274,121700.0
2011-04-29 12:50:00,26.13,26.15,26.11,26.15,150600.0,19.0347,19.0492,19.0201,19.0492,150600.0
2011-04-29 13:00:00,26.15,26.15,26.06,26.07,195300.0,19.0492,19.0492,18.9837,18.991,195300.0
2011-04-29 13:10:00,26.06,26.07,26.02,26.03,89800.0,18.9837,18.991,18.9545,18.9618,89800.0
2011-04-29 13:20:00,26.02,26.1,26.01,26.1,190600.0,18.9545,19.0128,18.9473,19.0128,190600.0
2011-04-29 13:30:00,26.1,26.18,26.09,26.18,358000.0,19.0128,19.0711,19.0055,19.0711,358000.0
2011-04-29 13:40:00,26.18,26.25,26.18,26.18,327900.0,19.0711,19.1221,19.0711,19.0711,327900.0
2011-04-29 13:50:00,26.17,26.18,26.12,26.14,145700.0,19.0638,19.0711,19.0274,19.042,145700.0
2011-04-29 14:00:00,26.14,26.14,26.11,26.13,131100.0,19.042,19.042,19.0201,19.0347,131100.0
2011-04-29 14:10:00,26.13,26.16,26.11,26.12,149000.0,19.0347,19.0565,19.0201,19.0274,149000.0
2011-04-29 14:20:00,26.12,26.13,26.1,26.12,97700.0,19.0274,19.0347,19.0128,19.0274,97700.0
2011-04-29 14:30:00,26.11,26.17,26.1,26.17,137300.0,19.0201,19.0638,19.0128,19.0638,137300.0
2011-04-29 14:40:00,26.17,26.17,26.11,26.14,149300.0,19.0638,19.0638,19.0201,19.042,149300.0
2011-04-29 14:50:00,26.14,26.15,26.11,26.11,149100.0,19.042,19.0492,19.0201,19.0201,149100.0
2011-04-29 15:00:00,26.12,26.15,26.08,26.13,192500.0,19.0274,19.0492,18.9983,19.0347,192500.0
2011-04-29 15:10:00,26.13,26.14,26.09,26.1,132400.0,19.0347,19.042,19.0055,19.0128,132400.0
2011-04-29 15:20:00,26.11,26.12,26.09,26.1,390100.0,19.0201,19.0274,19.0055,19.0128,390100.0
2011-04-29 15:30:00,26.1,26.1,26.06,26.08,236600.0,19.0128,19.0128,18.9837,18.9983,236600.0
2011-04-29 15:40:00,26.08,26.12,26.06,26.1,468000.0,18.9983,19.0274,18.9837,19.0128,468000.0
2011-04-29 15:50:00,26.11,26.16,26.1,26.14,944700.0,19.0201,19.0565,19.0128,19.042,944700.0
2011-05-02 09:30:00,26.28,26.35,26.2,26.24,289500.0,19.1439,19.1949,19.0857,19.1148,289500.0
2011-05-02 09:40:00,26.24,26.3,26.22,26.27,341800.0,19.1148,19.1585,19.1002,19.1367,341800.0
2011-05-02 09:50:00,26.27,26.3,26.26,26.3,147800.0,19.1367,19.1585,19.1294,19.1585,147800.0
2011-05-02 10:00:00,26.29,26.43,26.29,26.37,381900.0,19.1512,19.2532,19.1512,19.2095,381900.0
2011-05-02 10:10:00,26.37,26.4,26.35,26.39,121000.0,19.2095,19.2314,19.1949,19.2241,121000.0
2011-05-02 10:20:00,26.38,26.42,26.37,26.4,75900.0,19.2168,19.2459,19.2095,19.2314,75900.0
2011-05-02 10:30:00,26.41,26.47,26.4,26.47,397900.0,19.2386,19.2824,19.2314,19.2824,397900.0
2011-05-02 10:40:00,26.46,26.49,26.46,26.46,319700.0,19.2751,19.2969,19.2751,19.2751,319700.0
2011-05-02 10:50:00,26.46,26.47,26.4,26.42,178100.0,19.2751,19.2824,19.2314,19.2459,178100.0
2011-05-02 11:00:00,26.42,26.43,26.38,26.4,131200.0,19.2459,19.2532,19.2168,19.2314,131200.0
2011-05-02 11:10:00,26.4,26.4,26.35,26.38,126700.0,19.2314,19.2314,19.1949,19.2168,126700.0
2011-05-02 11:20:00,26.39,26.39,26.3,26.3,129100.0,19.2241,19.2241,19.1585,19.1585,129100.0
2011-05-02 11:30:00,26.3,26.39,26.28,26.39,278700.0,19.1585,19.2241,19.1439,19.2241,278700.0
2011-05-02 11:40:00,26.39,26.39,26.29,26.29,259700.0,19.2241,19.2241,19.1512,19.1512,259700.0
2011-05-02 11:50:00,26.29,26.34,26.28,26.31,306100.0,19.1512,19.1877,19.1439,19.1658,306100.0
2011-05-02 12:00:00,26.31,26.4,26.31,26.35,360300.0,19.1658,19.2314,19.1658,19.1949,360300.0
2011-05-02 12:10:00,26.35,26.4,26.34,26.38,380100.0,19.1949,19.2314,19.1877,19.2168,380100.0
2011-05-02 12:20:00,26.38,26.41,26.34,26.34,360100.0,19.2168,19.2386,19.1877,19.1877,360100.0
2011-05-02 12:30:00,26.34,26.35,26.28,26.3,420900.0,19.1877,19.1949,19.1439,19.1585,420900.0
2011-05-02 12:40:00,26.3,26.3,26.19,26.2,131200.0,19.1585,19.1585,19.0784,19.0857,131200.0
2011-05-02 12:50:00,26.19,26.28,26.19,26.25,150100.0,19.0784,19.1439,19.0784,19.1221,150100.0
2011-05-02 13:00:00,26.25,26.28,26.24,26.28,87000.0,19.1221,19.1439,19.1148,19.1439,87000.0
2011-05-02 13:10:00,26.28,26.29,26.27,26.29,101700.0,19.1439,19.1512,19.1367,19.1512,101700.0
2011-05-02 13:20:00,26.29,26.35,26.28,26.31,234600.0,19.1512,19.1949,19.1439,19.1658,234600.0
2011-05-02 13:30:00,26.31,26.31,26.25,26.25,84800.0,19.1658,19.1658,19.1221,19.1221,84800.0
2011-05-02 13:40:00,26.25,26.26,26.22,26.23,58200.0,19.1221,19.1294,19.1002,19.1075,58200.0
2011-05-02 13:50:00,26.23,26.24,26.21,26.21,107500.0,19.1075,19.1148,19.093,19.093,107500.0
2011-05-02 14:00:00,26.22,26.23,26.15,26.19,104300.0,19.1002,19.1075,19.0492,19.0784,104300.0
2011-05-02 14:10:00,26.19,26.23,26.18,26.21,203700.0,19.0784,19.1075,19.0711,19.093,203700.0
2011-05-02 14:20:00,26.21,26.22,26.16,26.17,138700.0,19.093,19.1002,19.0565,19.0638,138700.0
2011-05-02 14:30:00,26.16,26.17,26.15,26.16,110700.0,19.0565,19.0638,19.0492,19.0565,110700.0
2011-05-02 14:40:00,26.15,26.17,26.12,26.12,139900.0,19.0492,19.0638,19.0274,19.0274,139900.0
2011-05-02 14:50:00,26.13,26.14,26.1,26.11,231300.0,19.0347,19.042,19.0128,19.0201,231300.0
2011-05-02 15:00:00,26.11,26.15,26.09,26.15,152600.0,19.0201,19.0492,19.0055,19.0492,152600.0
2011-05-02 15:10:00,26.14,26.15,26.08,26.08,118700.0,19.042,19.0492,18.9983,18.9983,118700.0
2011-05-02 15:20:00,26.08,26.09,26.04,26.05,272200.0,18.9983,19.0055,18.9691,18.9764,272200.0
2011-05-02 15:30:00,26.05,26.06,26.01,26.03,303200.0,18.9764,18.9837,18.9473,18.9618,303200.0
2011-05-02 15:40:00,26.02,26.08,26.01,26.06,345200.0,18.9545,18.9983,18.9473,18.9837,345200.0
2011-05-02 15:50:00,26.07,26.1,26.03,26.04,523400.0,18.991,19.0128,18.9618,18.9691,523400.0
2011-05-03 09:30:00,26.04,26.08,25.93,26.04,470600.0,18.9691,18.9983,18.889,18.9691,470600.0
2011-05-03 09:40:00,26.04,26.09,26.01,26.06,323300.0,18.9691,19.0055,18.9473,18.9837,323300.0
2011-05-03 09:50:00,26.06,26.22,26.04,26.16,370400.0,18.9837,19.1002,18.9691,19.0565,370400.0
2011-05-03 10:00:00,26.16,26.19,26.11,26.16,530100.0,19.0565,19.0784,19.0201,19.0565,530100.0
2011-05-03 10:10:00,26.16,26.16,26.09,26.13,457600.0,19.0565,19.0565,19.0055,19.0347,457600.0
2011-05-03 10:20:00,26.12,26.19,26.1,26.15,188500.0,19.0274,19.0784,19.0128,19.0492,188500.0
2011-05-03 10:30:00,26.15,26.16,25.98,25.99,237900.0,19.0492,19.0565,18.9254,18.9327,237900.0
2011-05-03 10:40:00,25.98,26.03,25.98,26.03,207300.0,18.9254,18.9618,18.9254,18.9618,207300.0
2011-05-03 10:50:00,26.04,26.04,25.94,25.94,191800.0,18.9691,18.9691,18.8963,18.8963,191800.0
2011-05-03 11:00:00,25.94,26.01,25.93,25.94,147700.0,18.8963,18.9473,18.889,18.8963,147700.0
2011-05-03 11:10:00,25.94,26.0,25.91,25.98,135200.0,18.8963,18.94,18.8744,18.9254,135200.0
2011-05-03 11:20:00,25.98,26.01,25.92,25.93,205200.0,18.9254,18.9473,18.8817,18.889,205200.0
2011-05-03 11:30:00,25.94,25.96,25.91,25.92,157100.0,18.8963,18.9108,18.8744,18.8817,157100.0
2011-05-03 11:40:00,25.91,25.96,25.91,25.96,148700.0,18.8744,18.9108,18.8744,18.9108,148700.0
2011-05-03 11:50:00,25.96,26.0,25.95,25.98,159500.0,18.9108,18.94,18.9036,18.9254,159500.0
2011-05-03 12:00:00,25.98,25.99,25.93,25.96,154400.0,18.9254,18.9327,18.889,18.9108,154400.0
2011-05-03 12:10:00,25.96,26.0,25.96,25.96,75800.0,18.9108,18.94,18.9108,18.9108,75800.0
2011-05-03 12:20:00,25.96,25.96,25.93,25.95,89100.0,18.9108,18.9108,18.889,18.9036,89100.0
2011-05-03 12:30:00,25.95,25.98,25.94,25.95,82300.0,18.9036,18.9254,18.8963,18.9036,82300.0
2011-05-03 12:40:00,25.95,25.98,25.87,25.91,1299700.0,18.9036,18.9254,18.8453,18.8744,1299700.0
2011-05-03 12:50:00,25.92,25.92,25.86,25.86,1135100.0,18.8817,18.8817,18.838,18.838,1135100.0
2011-05-03 13:00:00,25.87,25.9,25.83,25.89,356300.0,18.8453,18.8671,18.8161,18.8598,356300.0
2011-05-03 13:10:00,25.89,25.9,25.87,25.88,138400.0,18.8598,18.8671,18.8453,18.8526,138400.0
2011-05-03 13:20:00,25.88,25.89,25.85,25.87,365400.0,18.8526,18.8598,18.8307,18.8453,365400.0
2011-05-03 13:30:00,25.86,25.88,25.8,25.8,299900.0,18.838,18.8526,18.7943,18.7943,299900.0
2011-05-03 13:40:00,25.8,25.82,25.73,25.79,238100.0,18.7943,18.8089,18.7433,18.787,238100.0
2011-05-03 13:50:00,25.79,25.81,25.77,25.8,155600.0,18.787,18.8016,18.7724,18.7943,155600.0
2011-05-03 14:00:00,25.8,25.8,25.72,25.72,171200.0,18.7943,18.7943,18.736,18.736,171200.0
2011-05-03 14:10:00,25.72,25.72,25.65,25.66,397300.0,18.736,18.736,18.685,18.6923,397300.0
2011-05-03 14:20:00,25.66,25.76,25.63,25.74,228600.0,18.6923,18.7651,18.6704,18.7506,228600.0
2011-05-03 14:30:00,25.74,25.76,25.66,25.66,218600.0,18.7506,18.7651,18.6923,18.6923,218600.0
2011-05-03 14:40:00,25.66,25.72,25.66,25.68,161500.0,18.6923,18.736,18.6923,18.7069,161500.0
2011-05-03 14:50:00,25.69,25.71,25.63,25.66,146700.0,18.7142,18.7287,18.6704,18.6923,146700.0
2011-05-03 15:00:00,25.66,25.69,25.65,25.69,101900.0,18.6923,18.7142,18.685,18.7142,101900.0
2011-05-03 15:10:00,25.68,25.7,25.66,25.67,166300.0,18.7069,18.7214,18.6923,18.6996,166300.0
2011-05-03 15:20:00,25.67,25.73,25.67,25.7,280000.0,18.6996,18.7433,18.6996,18.7214,280000.0
2011-05-03 15:30:00,25.7,25.75,25.66,25.71,500300.0,18.7214,18.7579,18.6923,18.7287,500300.0
2011-05-03 15:40:00,25.7,25.78,25.7,25.73,648900.0,18.7214,18.7797,18.7214,18.7433,648900.0
2011-05-03 15:50:00,25.73,25.79,25.72,25.72,1148300.0,18.7433,18.787,18.736,18.736,1148300.0
2011-05-04 09:30:00,25.78,25.96,25.72,25.84,326900.0,18.7797,18.9108,18.736,18.8234,326900.0
2011-05-04 09:40:00,25.84,25.85,25.63,25.65,317500.0,18.8234,18.8307,18.6704,18.685,317500.0
2011-05-04 09:50:00,25.65,25.65,25.5,25.53,314100.0,18.685,18.685,18.5757,18.5976,314100.0
2011-05-04 10:00:00,25.52,25.52,25.4,25.43,329300.0,18.5903,18.5903,18.5029,18.5248,329300.0
2011-05-04 10:10:00,25.43,25.55,25.42,25.53,172100.0,18.5248,18.6122,18.5175,18.5976,172100.0
2011-05-04 10:20:00,25.53,25.54,25.46,25.46,176000.0,18.5976,18.6049,18.5466,18.5466,176000.0
2011-05-04 10:30:00,25.46,25.49,25.45,25.49,222900.0,18.5466,18.5685,18.5393,18.5685,222900.0
2011-05-04 10:40:00,25.49,25.52,25.45,25.49,201700.0,18.5685,18.5903,18.5393,18.5685,201700.0
2011-05-04 10:50:00,25.49,25.62,25.49,25.61,133800.0,18.5685,18.6632,18.5685,18.6559,133800.0
2011-05-04 11:00:00,25.61,25.62,25.54,25.56,197500.0,18.6559,18.6632,18.6049,18.6195,197500.0
2011-05-04 11:10:00,25.56,25.57,25.42,25.45,361400.0,18.6195,18.6267,18.5175,18.5393,361400.0
2011-05-04 11:20:00,25.45,25.48,25.44,25.46,295700.0,18.5393,18.5612,18.532,18.5466,295700.0
2011-05-04 11:30:00,25.46,25.49,25.42,25.44,330800.0,18.5466,18.5685,18.5175,18.532,330800.0
2011-05-04 11:40:00,25.44,25.45,25.36,25.38,330400.0,18.532,18.5393,18.4738,18.4883,330400.0
2011-05-04 11:50:00,25.38,25.39,25.34,25.37,188400.0,18.4883,18.4956,18.4592,18.481,188400.0
2011-05-04 12:00:00,25.37,25.42,25.37,25.39,119700.0,18.481,18.5175,18.481,18.4956,119700.0
2011-05-04 12:10:00,25.39,25.4,25.32,25.35,170000.0,18.4956,18.5029,18.4446,18.4665,170000.0
2011-05-04 12:20:00,25.34,25.34,25.25,25.28,302800.0,18.4592,18.4592,18.3936,18.4155,302800.0
2011-05-04 12:30:00,25.27,25.33,25.27,25.32,91700.0,18.4082,18.4519,18.4082,18.4446,91700.0
2011-05-04 12:40:00,25.32,25.33,25.28,25.31,160300.0,18.4446,18.4519,18.4155,18.4373,160300.0
2011-05-04 12:50:00,25.31,25.32,25.27,25.31,174900.0,18.4373,18.4446,18.4082,18.4373,174900.0
2011-05-04 13:00:00,25.31,25.34,25.3,25.31,212000.0,18.4373,18.4592,18.4301,18.4373,212000.0
2011-05-04 13:10:00,25.3,25.38,25.3,25.38,123200.0,18.4301,18.4883,18.4301,18.4883,123200.0
2011-05-04 13:20:00,25.37,25.38,25.34,25.36,111300.0,18.481,18.4883,18.4592,18.4738,111300.0
2011-05-04 13:30:00,25.36,25.41,25.36,25.38,189000.0,18.4738,18.5102,18.4738,18.4883,189000.0
2011-05-04 13:40:00,25.37,25.42,25.36,25.42,216100.0,18.481,18.5175,18.4738,18.5175,216100.0
2011-05-04 13:50:00,25.41,25.43,25.39,25.42,234800.0,18.5102,18.5248,18.4956,18.5175,234800.0
2011-05-04 14:00:00,25.42,25.42,25.38,25.4,124100.0,18.5175,18.5175,18.4883,18.5029,124100.0
2011-05-04 14:10:00,25.4,25.45,25.38,25.44,149600.0,18.5029,18.5393,18.4883,18.532,149600.0
2011-05-04 14:20:00,25.44,25.47,25.43,25.46,220000.0,18.532,18.5539,18.5248,18.5466,220000.0
2011-05-04 14:30:00,25.46,25.48,25.4,25.44,209300.0,18.5466,18.5612,18.5029,18.532,209300.0
2011-05-04 14:40:00,25.44,25.46,25.41,25.41,106900.0,18.532,18.5466,18.5102,18.5102,106900.0
2011-05-04 14:50:00,25.41,25.47,25.36,25.39,142300.0,18.5102,18.5539,18.4738,18.4956,142300.0
2011-05-04 15:00:00,25.39,25.41,25.36,25.37,251000.0,18.4956,18.5102,18.4738,18.481,251000.0
2011-05-04 15:10:00,25.37,25.41,25.35,25.4,177200.0,18.481,18.5102,18.4665,18.5029,177200.0
2011-05-04 15:20:00,25.4,25.45,25.38,25.44,214800.0,18.5029,18.5393,18.4883,18.532,214800.0
2011-05-04 15:30:00,25.44,25.46,25.39,25.41,390900.0,18.532,18.5466,18.4956,18.5102,390900.0
2011-05-04 15:40:00,25.41,25.43,25.36,25.36,634200.0,18.5102,18.5248,18.4738,18.4738,634200.0
2011-05-04 15:50:00,25.36,25.4,25.35,25.38,800100.0,18.4738,18.5029,18.4665,18.4883,800100.0
2011-05-05 09:30:00,25.22,25.39,25.22,25.32,333300.0,18.3718,18.4956,18.3718,18.4446,333300.0
2011-05-05 09:40:00,25.31,25.35,25.24,25.25,336300.0,18.4373,18.4665,18.3863,18.3936,336300.0
2011-05-05 09:50:00,25.26,25.26,25.11,25.12,361500.0,18.4009,18.4009,18.2916,18.2989,361500.0
2011-05-05 10:00:00,25.12,25.16,25.1,25.11,566900.0,18.2989,18.3281,18.2844,18.2916,566900.0
2011-05-05 10:10:00,25.1,25.12,25.07,25.08,262900.0,18.2844,18.2989,18.2625,18.2698,262900.0
2011-05-05 10:20:00,25.08,25.21,25.07,25.19,293300.0,18.2698,18.3645,18.2625,18.3499,293300.0
2011-05-05 10:30:00,25.19,25.23,25.13,25.22,152300.0,18.3499,18.3791,18.3062,18.3718,152300.0
2011-05-05 10:40:00,25.22,25.24,25.14,25.18,82500.0,18.3718,18.3863,18.3135,18.3426,82500.0
2011-05-05 10:50:00,25.18,25.23,25.16,25.2,123600.0,18.3426,18.3791,18.3281,18.3572,123600.0
2011-05-05 11:00:00,25.19,25.25,25.16,25.18,207800.0,18.3499,18.3936,18.3281,18.3426,207800.0
2011-05-05 11:10:00,25.17,25.28,25.16,25.25,344100.0,18.3354,18.4155,18.3281,18.3936,344100.0
2011-05-05 11:20:00,25.25,25.27,25.23,25.26,84400.0,18.3936,18.4082,18.3791,18.4009,84400.0
2011-05-05 11:30:00,25.25,25.29,25.22,25.29,137600.0,18.3936,18.4228,18.3718,18.4228,137600.0
2011-05-05 11:40:00,25.29,25.4,25.29,25.36,362100.0,18.4228,18.5029,18.4228,18.4738,362100.0
2011-05-05 11:50:00,25.36,25.36,25.3,25.3,122200.0,18.4738,18.4738,18.4301,18.4301,122200.0
2011-05-05 12:00:00,25.31,25.33,25.28,25.29,252700.0,18.4373,18.4519,18.4155,18.4228,252700.0
2011-05-05 12:10:00,25.29,25.36,25.28,25.32,379500.0,18.4228,18.4738,18.4155,18.4446,379500.0
2011-05-05 12:20:00,25.32,25.36,25.31,25.33,183000.0,18.4446,18.4738,18.4373,18.4519,183000.0
2011-05-05 12:30:00,25.33,25.33,25.28,25.28,79600.0,18.4519,18.4519,18.4155,18.4155,79600.0
2011-05-05 12:40:00,25.29,25.29,25.25,25.26,152600.0,18.4228,18.4228,18.3936,18.4009,152600.0
2011-05-05 12:50:00,25.27,25.27,25.23,25.26,73900.0,18.4082,18.4082,18.3791,18.4009,73900.0
2011-05-05 13:00:00,25.26,25.3,25.25,25.27,76400.0,18.4009,18.4301,18.3936,18.4082,76400.0
2011-05-05 13:10:00,25.27,25.3,25.26,25.3,194300.0,18.4082,18.4301,18.4009,18.4301,194300.0
2011-05-05 13:20:00,25.29,25.33,25.29,25.32,157400.0,18.4228,18.4519,18.4228,18.4446,157400.0
2011-05-05 13:30:00,25.32,25.34,25.28,25.29,135600.0,18.4446,18.4592,18.4155,18.4228,135600.0
2011-05-05 13:40:00,25.29,25.3,25.26,25.29,66500.0,18.4228,18.4301,18.4009,18.4228,66500.0
2011-05-05 13:50:00,25.28,25.29,25.25,25.27,88700.0,18.4155,18.4228,18.3936,18.4082,88700.0
2011-05-05 14:00:00,25.26,25.27,25.2,25.23,195300.0,18.4009,18.4082,18.3572,18.3791,195300.0
2011-05-05 14:10:00,25.23,25.26,25.18,25.25,135900.0,18.3791,18.4009,18.3426,18.3936,135900.0
2011-05-05 14:20:00,25.25,25.28,25.25,25.27,88000.0,18.3936,18.4155,18.3936,18.4082,88000.0
2011-05-05 14:30:00,25.27,25.3,25.26,25.28,121400.0,18.4082,18.4301,18.4009,18.4155,121400.0
2011-05-05 14:40:00,25.28,25.28,25.18,25.2,169600.0,18.4155,18.4155,18.3426,18.3572,169600.0
2011-05-05 14:50:00,25.2,25.21,25.13,25.13,221200.0,18.3572,18.3645,18.3062,18.3062,221200.0
2011-05-05 15:00:00,25.14,25.16,25.09,25.09,297200.0,18.3135,18.3281,18.2771,18.2771,297200.0
2011-05-05 15:10:00,25.09,25.09,25.02,25.05,552200.0,18.2771,18.2771,18.2261,18.2479,552200.0
2011-05-05 15:20:00,25.06,25.07,24.98,24.99,685600.0,18.2552,18.2625,18.1969,18.2042,685600.0
2011-05-05 15:30:00,25.0,25.13,24.98,25.12,567700.0,18.2115,18.3062,18.1969,18.2989,567700.0
2011-05-05 15:40:00,25.11,25.2,25.1,25.19,802300.0,18.2916,18.3572,18.2844,18.3499,802300.0
2011-05-05 15:50:00,25.2,25.2,25.15,25.15,1292200.0,18.3572,18.3572,18.3208,18.3208,1292200.0
2011-05-06 09:30:00,25.4,25.5,25.35,25.4,656800.0,18.5029,18.5757,18.4665,18.5029,656800.0
2011-05-06 09:40:00,25.39,25.43,25.32,25.33,413600.0,18.4956,18.5248,18.4446,18.4519,413600.0
2011-05-06 09:50:00,25.33,25.4,25.3,25.39,315100.0,18.4519,18.5029,18.4301,18.4956,315100.0
2011-05-06 10:00:00,25.38,25.42,25.36,25.36,408000.0,18.4883,18.5175,18.4738,18.4738,408000.0
2011-05-06 10:10:00,25.36,25.39,25.34,25.37,179300.0,18.4738,18.4956,18.4592,18.481,179300.0
2011-05-06 10:20:00,25.36,25.43,25.36,25.4,208000.0,18.4738,18.5248,18.4738,18.5029,208000.0
2011-05-06 10:30:00,25.4,25.42,25.38,25.41,169600.0,18.5029,18.5175,18.4883,18.5102,169600.0
2011-05-06 10:40:00,25.41,25.46,25.41,25.46,329900.0,18.5102,18.5466,18.5102,18.5466,329900.0
2011-05-06 10:50:00,25.44,25.54,25.44,25.54,331600.0,18.532,18.6049,18.532,18.6049,331600.0
2011-05-06 11:00:00,25.54,25.54,25.5,25.54,218400.0,18.6049,18.6049,18.5757,18.6049,218400.0
2011-05-06 11:10:00,25.54,25.61,25.52,25.6,229500.0,18.6049,18.6559,18.5903,18.6486,229500.0
2011-05-06 11:20:00,25.6,25.67,25.59,25.65,392100.0,18.6486,18.6996,18.6413,18.685,392100.0
2011-05-06 11:30:00,25.64,25.65,25.58,25.58,290600.0,18.6777,18.685,18.634,18.634,290600.0
2011-05-06 11:40:00,25.58,25.61,25.57,25.58,455200.0,18.634,18.6559,18.6267,18.634,455200.0
2011-05-06 11:50:00,25.58,25.58,25.46,25.49,290100.0,18.634,18.634,18.5466,18.5685,290100.0
2011-05-06 12:00:00,25.49,25.58,25.44,25.44,534100.0,18.5685,18.634,18.532,18.532,534100.0
2011-05-06 12:10:00,25.43,25.52,25.39,25.49,855200.0,18.5248,18.5903,18.4956,18.5685,855200.0
2011-05-06 12:20:00,25.49,25.56,25.48,25.51,435600.0,18.5685,18.6195,18.5612,18.583,435600.0
2011-05-06 12:30:00,25.5,25.55,25.45,25.47,334700.0,18.5757,18.6122,18.5393,18.5539,334700.0
2011-05-06 12:40:00,25.47,25.49,25.42,25.47,738900.0,18.5539,18.5685,18.5175,18.5539,738900.0
2011-05-06 12:50:00,25.46,25.51,25.43,25.51,249000.0,18.5466,18.583,18.5248,18.583,249000.0
2011-05-06 13:00:00,25.51,25.55,25.49,25.54,214200.0,18.583,18.6122,18.5685,18.6049,214200.0
2011-05-06 13:10:00,25.54,25.54,25.35,25.37,499700.0,18.6049,18.6049,18.4665,18.481,499700.0
2011-05-06 13:20:00,25.36,25.44,25.36,25.4,242200.0,18.4738,18.532,18.4738,18.5029,242200.0
2011-05-06 13:30:00,25.39,25.45,25.38,25.39,228800.0,18.4956,18.5393,18.4883,18.4956,228800.0
2011-05-06 13:40:00,25.4,25.43,25.33,25.35,236900.0,18.5029,18.5248,18.4519,18.4665,236900.0
2011-05-06 13:50:00,25.36,25.39,25.32,25.33,150000.0,18.4738,18.4956,18.4446,18.4519,150000.0
2011-05-06 14:00:00,25.33,25.39,25.31,25.38,169000.0,18.4519,18.4956,18.4373,18.4883,169000.0
2011-05-06 14:10:00,25.39,25.45,25.39,25.43,107600.0,18.4956,18.5393,18.4956,18.5248,107600.0
2011-05-06 14:20:00,25.43,25.44,25.36,25.39,133300.0,18.5248,18.532,18.4738,18.4956,133300.0
2011-05-06 14:30:00,25.39,25.39,25.29,25.31,274700.0,18.4956,18.4956,18.4228,18.4373,274700.0
2011-05-06 14:40:00,25.31,25.35,25.3,25.33,266700.0,18.4373,18.4665,18.4301,18.4519,266700.0
2011-05-06 14:50:00,25.33,25.38,25.32,25.33,363100.0,18.4519,18.4883,18.4446,18.4519,363100.0
2011-05-06 15:00:00,25.32,25.4,25.31,25.39,367900.0,18.4446,18.5029,18.4373,18.4956,367900.0
2011-05-06 15:10:00,25.38,25.41,25.38,25.41,279200.0,18.4883,18.5102,18.4883,18.5102,279200.0
2011-05-06 15:20:00,25.41,25.41,25.36,25.4,315400.0,18.5102,18.5102,18.4738,18.5029,315400.0
2011-05-06 15:30:00,25.39,25.4,25.3,25.3,381200.0,18.4956,18.5029,18.4301,18.4301,381200.0
2011-05-06 15:40:00,25.31,25.33,25.26,25.28,697400.0,18.4373,18.4519,18.4009,18.4155,697400.0
2011-05-06 15:50:00,25.28,25.42,25.2,25.23,1612000.0,18.4155,18.5175,18.3572,18.3791,1612000.0
2011-05-09 09:30:00,25.15,25.27,25.07,25.12,407800.0,18.3208,18.4082,18.2625,18.2989,407800.0
2011-05-09 09:40:00,25.12,25.2,25.06,25.17,417500.0,18.2989,18.3572,18.2552,18.3354,417500.0
2011-05-09 09:50:00,25.18,25.2,25.12,25.12,149000.0,18.3426,18.3572,18.2989,18.2989,149000.0
2011-05-09 10:00:00,25.12,25.16,25.09,25.16,114600.0,18.2989,18.3281,18.2771,18.3281,114600.0
2011-05-09 10:10:00,25.16,25.18,25.05,25.08,167900.0,18.3281,18.3426,18.2479,18.2698,167900.0
2011-05-09 10:20:00,25.08,25.08,25.02,25.05,504000.0,18.2698,18.2698,18.2261,18.2479,504000.0
2011-05-09 10:30:00,25.04,25.1,25.02,25.07,252200.0,18.2407,18.2844,18.2261,18.2625,252200.0
2011-05-09 10:40:00,25.06,25.08,25.0,25.08,214600.0,18.2552,18.2698,18.2115,18.2698,214600.0
2011-05-09 10:50:00,25.07,25.11,25.05,25.05,66500.0,18.2625,18.2916,18.2479,18.2479,66500.0
2011-05-09 11:00:00,25.05,25.06,24.99,25.02,228600.0,18.2479,18.2552,18.2042,18.2261,228600.0
2011-05-09 11:10:00,25.02,25.03,24.98,25.02,88700.0,18.2261,18.2334,18.1969,18.2261,88700.0
2011-05-09 11:20:00,25.02,25.02,24.99,25.0,142600.0,18.2261,18.2261,18.2042,18.2115,142600.0
2011-05-09 11:30:00,25.0,25.02,24.99,24.99,115600.0,18.2115,18.2261,18.2042,18.2042,115600.0
2011-05-09 11:40:00,25.0,25.05,24.99,25.04,128600.0,18.2115,18.2479,18.2042,18.2407,128600.0
2011-05-09 11:50:00,25.05,25.12,25.05,25.1,157200.0,18.2479,18.2989,18.2479,18.2844,157200.0
2011-05-09 12:00:00,25.1,25.11,25.08,25.1,148600.0,18.2844,18.2916,18.2698,18.2844,148600.0
2011-05-09 12:10:00,25.1,25.15,25.08,25.12,148300.0,18.2844,18.3208,18.2698,18.2989,148300.0
2011-05-09 12:20:00,25.12,25.12,25.06,25.07,104400.0,18.2989,18.2989,18.2552,18.2625,104400.0
2011-05-09 12:30:00,25.07,25.09,25.05,25.06,168400.0,18.2625,18.2771,18.2479,18.2552,168400.0
2011-05-09 12:40:00,25.06,25.08,25.05,25.07,68300.0,18.2552,18.2698,18.2479,18.2625,68300.0
2011-05-09 12:50:00,25.08,25.08,25.05,25.06,56000.0,18.2698,18.2698,18.2479,18.2552,56000.0
2011-05-09 13:00:00,25.06,25.1,25.05,25.08,84800.0,18.2552,18.2844,18.2479,18.2698,84800.0
2011-05-09 13:10:00,25.09,25.12,25.08,25.1,86900.0,18.2771,18.2989,18.2698,18.2844,86900.0
2011-05-09 13:20:00,25.11,25.14,25.1,25.14,88900.0,18.2916,18.3135,18.2844,18.3135,88900.0
2011-05-09 13:30:00,25.14,25.17,25.13,25.15,48700.0,18.3135,18.3354,18.3062,18.3208,48700.0
2011-05-09 13:40:00,25.16,25.17,25.13,25.15,129800.0,18.3281,18.3354,18.3062,18.3208,129800.0
2011-05-09 13:50:00,25.15,25.16,25.15,25.16,33200.0,18.3208,18.3281,18.3208,18.3281,33200.0
2011-05-09 14:00:00,25.16,25.17,25.15,25.16,95700.0,18.3281,18.3354,18.3208,18.3281,95700.0
2011-05-09 14:10:00,25.16,25.18,25.15,25.17,128900.0,18.3281,18.3426,18.3208,18.3354,128900.0
2011-05-09 14:20:00,25.17,25.18,25.15,25.17,86800.0,18.3354,18.3426,18.3208,18.3354,86800.0
2011-05-09 14:30:00,25.17,25.18,25.13,25.14,205400.0,18.3354,18.3426,18.3062,18.3135,205400.0
2011-05-09 14:40:00,25.14,25.14,25.07,25.08,163300.0,18.3135,18.3135,18.2625,18.2698,163300.0
2011-05-09 14:50:00,25.07,25.07,25.04,25.05,108200.0,18.2625,18.2625,18.2407,18.2479,108200.0
2011-05-09 15:00:00,25.05,25.08,25.05,25.07,139100.0,18.2479,18.2698,18.2479,18.2625,139100.0
2011-05-09 15:10:00,25.07,25.09,25.06,25.09,87400.0,18.2625,18.2771,18.2552,18.2771,87400.0
2011-05-09 15:20:00,25.08,25.12,25.08,25.12,96200.0,18.2698,18.2989,18.2698,18.2989,96200.0
2011-05-09 15:30:00,25.11,25.14,25.1,25.12,182300.0,18.2916,18.3135,18.2844,18.2989,182300.0
2011-05-09 15:40:00,25.12,25.13,25.11,25.11,293600.0,18.2989,18.3062,18.2916,18.2916,293600.0
2011-05-09 15:50:00,25.11,25.12,25.06,25.08,665600.0,18.2916,18.2989,18.2552,18.2698,665600.0
2011-05-10 09:30:00,25.18,25.25,25.13,25.22,265200.0,18.3426,18.3936,18.3062,18.3718,265200.0
2011-05-10 09:40:00,25.21,25.41,25.21,25.39,733000.0,18.3645,18.5102,18.3645,18.4956,733000.0
2011-05-10 09:50:00,25.39,25.4,25.28,25.31,223600.0,18.4956,18.5029,18.4155,18.4373,223600.0
2011-05-10 10:00:00,25.31,25.37,25.29,25.33,417000.0,18.4373,18.481,18.4228,18.4519,417000.0
2011-05-10 10:10:00,25.33,25.4,25.32,25.4,527300.0,18.4519,18.5029,18.4446,18.5029,527300.0
2011-05-10 10:20:00,25.4,25.51,25.39,25.48,1075900.0,18.5029,18.583,18.4956,18.5612,1075900.0
2011-05-10 10:30:00,25.48,25.53,25.48,25.52,303400.0,18.5612,18.5976,18.5612,18.5903,303400.0
2011-05-10 10:40:00,25.52,25.58,25.51,25.56,326000.0,18.5903,18.634,18.583,18.6195,326000.0
2011-05-10 10:50:00,25.55,25.6,25.52,25.52,457300.0,18.6122,18.6486,18.5903,18.5903,457300.0
2011-05-10 11:00:00,25.52,25.54,25.5,25.54,224900.0,18.5903,18.6049,18.5757,18.6049,224900.0
2011-05-10 11:10:00,25.54,25.56,25.53,25.55,153600.0,18.6049,18.6195,18.5976,18.6122,153600.0
2011-05-10 11:20:00,25.55,25.57,25.53,25.55,363300.0,18.6122,18.6267,18.5976,18.6122,363300.0
2011-05-10 11:30:00,25.55,25.57,25.53,25.57,153300.0,18.6122,18.6267,18.5976,18.6267,153300.0
2011-05-10 11:40:00,25.57,25.64,25.57,25.62,230500.0,18.6267,18.6777,18.6267,18.6632,230500.0
2011-05-10 11:50:00,25.63,25.63,25.6,25.61,196800.0,18.6704,18.6704,18.6486,18.6559,196800.0
2011-05-10 12:00:00,25.62,25.62,25.58,25.58,160800.0,18.6632,18.6632,18.634,18.634,160800.0
2011-05-10 12:10:00,25.59,25.6,25.58,25.6,271000.0,18.6413,18.6486,18.634,18.6486,271000.0
2011-05-10 12:20:00,25.6,25.61,25.57,25.59,304800.0,18.6486,18.6559,18.6267,18.6413,304800.0
2011-05-10 12:30:00,25.59,25.6,25.56,25.6,198400.0,18.6413,18.6486,18.6195,18.6486,198400.0
2011-05-10 12:40:00,25.6,25.6,25.53,25.54,252500.0,18.6486,18.6486,18.5976,18.6049,252500.0
2011-05-10 12:50:00,25.55,25.57,25.54,25.55,104700.0,18.6122,18.6267,18.6049,18.6122,104700.0
2011-05-10 13:00:00,25.54,25.55,25.48,25.5,262600.0,18.6049,18.6122,18.5612,18.5757,262600.0
2011-05-10 13:10:00,25.5,25.51,25.45,25.45,187500.0,18.5757,18.583,18.5393,18.5393,187500.0
2011-05-10 13:20:00,25.45,25.48,25.45,25.47,95100.0,18.5393,18.5612,18.5393,18.5539,95100.0
2011-05-10 13:30:00,25.47,25.51,25.46,25.5,221200.0,18.5539,18.583,18.5466,18.5757,221200.0
2011-05-10 13:40:00,25.51,25.51,25.5,25.5,42400.0,18.583,18.583,18.5757,18.5757,42400.0
2011-05-10 13:50:00,25.5,25.51,25.5,25.51,237800.0,18.5757,18.583,18.5757,18.583,237800.0
2011-05-10 14:00:00,25.51,25.52,25.49,25.52,272200.0,18.583,18.5903,18.5685,18.5903,272200.0
2011-05-10 14:10:00,25.51,25.52,25.5,25.51,131600.0,18.583,18.5903,18.5757,18.583,131600.0
2011-05-10 14:20:00,25.5,25.52,25.5,25.52,193900.0,18.5757,18.5903,18.5757,18.5903,193900.0
2011-05-10 14:30:00,25.52,25.63,25.51,25.63,306400.0,18.5903,18.6704,18.583,18.6704,306400.0
2011-05-10 14:40:00,25.63,25.68,25.62,25.67,389900.0,18.6704,18.7069,18.6632,18.6996,389900.0
2011-05-10 14:50:00,25.66,25.66,25.61,25.65,391900.0,18.6923,18.6923,18.6559,18.685,391900.0
2011-05-10 15:00:00,25.65,25.67,25.62,25.63,332800.0,18.685,18.6996,18.6632,18.6704,332800.0
2011-05-10 15:10:00,25.63,25.64,25.59,25.62,393200.0,18.6704,18.6777,18.6413,18.6632,393200.0
2011-05-10 15:20:00,25.62,25.63,25.54,25.54,346300.0,18.6632,18.6704,18.6049,18.6049,346300.0
2011-05-10 15:30:00,25.54,25.55,25.48,25.5,396400.0,18.6049,18.6122,18.5612,18.5757,396400.0
2011-05-10 15:40:00,25.5,25.51,25.45,25.45,525400.0,18.5757,18.583,18.5393,18.5393,525400.0
2011-05-10 15:50:00,25.45,25.47,25.41,25.45,1019900.0,18.5393,18.5539,18.5102,18.5393,1019900.0
2011-05-11 09:30:00,25.29,25.3,25.18,25.25,432100.0,18.4228,18.4301,18.3426,18.3936,432100.0
2011-05-11 09:40:00,25.25,25.25,25.2,25.21,189800.0,18.3936,18.3936,18.3572,18.3645,189800.0
2011-05-11 09:50:00,25.21,25.22,25.13,25.18,232700.0,18.3645,18.3718,18.3062,18.3426,232700.0
2011-05-11 10:00:00,25.17,25.18,25.06,25.09,489500.0,18.3354,18.3426,18.2552,18.2771,489500.0
2011-05-11 10:10:00,25.09,25.1,25.05,25.08,460700.0,18.2771,18.2844,18.2479,18.2698,460700.0
2011-05-11 10:20:00,25.07,25.08,25.04,25.05,260700.0,18.2625,18.2698,18.2407,18.2479,260700.0
2011-05-11 10:30:00,25.05,25.07,25.01,25.05,544900.0,18.2479,18.2625,18.2188,18.2479,544900.0
2011-05-11 10:40:00,25.05,25.08,25.04,25.04,156800.0,18.2479,18.2698,18.2407,18.2407,156800.0
2011-05-11 10:50:00,25.04,25.08,25.02,25.06,250900.0,18.2407,18.2698,18.2261,18.2552,250900.0
2011-05-11 11:00:00,25.06,25.1,25.03,25.05,243100.0,18.2552,18.2844,18.2334,18.2479,243100.0
2011-05-11 11:10:00,25.04,25.08,25.02,25.08,150000.0,18.2407,18.2698,18.2261,18.2698,150000.0
2011-05-11 11:20:00,25.08,25.13,25.07,25.09,359800.0,18.2698,18.3062,18.2625,18.2771,359800.0
2011-05-11 11:30:00,25.09,25.11,25.06,25.08,176500.0,18.2771,18.2916,18.2552,18.2698,176500.0
2011-05-11 11:40:00,25.08,25.09,25.01,25.01,333800.0,18.2698,18.2771,18.2188,18.2188,333800.0
2011-05-11 11:50:00,25.02,25.04,24.94,24.99,595300.0,18.2261,18.2407,18.1678,18.2042,595300.0
2011-05-11 12:00:00,24.99,24.99,24.86,24.88,495700.0,18.2042,18.2042,18.1095,18.1241,495700.0
2011-05-11 12:10:00,24.88,24.88,24.76,24.77,656900.0,18.1241,18.1241,18.0367,18.044,656900.0
2011-05-11 12:20:00,24.78,24.88,24.76,24.84,270700.0,18.0513,18.1241,18.0367,18.095,270700.0
2011-05-11 12:30:00,24.84,24.87,24.82,24.87,258600.0,18.095,18.1168,18.0804,18.1168,258600.0
2011-05-11 12:40:00,24.86,24.89,24.79,24.79,384400.0,18.1095,18.1314,18.0585,18.0585,384400.0
2011-05-11 12:50:00,24.8,24.85,24.79,24.85,181100.0,18.0658,18.1022,18.0585,18.1022,181100.0
2011-05-11 13:00:00,24.85,24.86,24.78,24.8,320900.0,18.1022,18.1095,18.0513,18.0658,320900.0
2011-05-11 13:10:00,24.81,24.83,24.76,24.76,354600.0,18.0731,18.0877,18.0367,18.0367,354600.0
2011-05-11 13:20:00,24.77,24.8,24.76,24.78,258000.0,18.044,18.0658,18.0367,18.0513,258000.0
2011-05-11 13:30:00,24.77,24.79,24.72,24.76,312300.0,18.044,18.0585,18.0075,18.0367,312300.0
2011-05-11 13:40:00,24.75,24.81,24.73,24.76,488000.0,18.0294,18.0731,18.0148,18.0367,488000.0
2011-05-11 13:50:00,24.77,24.79,24.75,24.76,178400.0,18.044,18.0585,18.0294,18.0367,178400.0
2011-05-11 14:00:00,24.76,24.77,24.73,24.75,352000.0,18.0367,18.044,18.0148,18.0294,352000.0
2011-05-11 14:10:00,24.75,24.76,24.7,24.72,279100.0,18.0294,18.0367,17.993,18.0075,279100.0
2011-05-11 14:20:00,24.72,24.73,24.62,24.67,450700.0,18.0075,18.0148,17.9347,17.9711,450700.0
2011-05-11 14:30:00,24.68,24.7,24.62,24.65,466800.0,17.9784,17.993,17.9347,17.9566,466800.0
2011-05-11 14:40:00,24.65,24.7,24.61,24.68,657300.0,17.9566,17.993,17.9274,17.9784,657300.0
2011-05-11 14:50:00,24.68,24.68,24.62,24.66,414700.0,17.9784,17.9784,17.9347,17.9638,414700.0
2011-05-11 15:00:00,24.66,24.68,24.64,24.68,242100.0,17.9638,17.9784,17.9493,17.9784,242100.0
2011-05-11 15:10:00,24.68,24.73,24.67,24.73,279800.0,17.9784,18.0148,17.9711,18.0148,279800.0
2011-05-11 15:20:00,24.73,24.76,24.67,24.68,387700.0,18.0148,18.0367,17.9711,17.9784,387700.0
2011-05-11 15:30:00,24.68,24.69,24.62,24.64,393400.0,17.9784,17.9857,17.9347,17.9493,393400.0
2011-05-11 15:40:00,24.63,24.65,24.58,24.61,997300.0,17.942,17.9566,17.9056,17.9274,997300.0
2011-05-11 15:50:00,24.6,24.64,24.58,24.59,1848800.0,17.9201,17.9493,17.9056,17.9128,1848800.0
2011-05-12 09:30:00,24.59,24.6,24.33,24.33,497400.0,17.9128,17.9201,17.7234,17.7234,497400.0
2011-05-12 09:40:00,24.34,24.42,24.21,24.22,769900.0,17.7307,17.789,17.636,17.6433,769900.0
2011-05-12 09:50:00,24.23,24.32,24.2,24.29,1247200.0,17.6506,17.7162,17.6287,17.6943,1247200.0
2011-05-12 10:00:00,24.29,24.42,24.22,24.41,943800.0,17.6943,17.789,17.6433,17.7817,943800.0
2011-05-12 10:10:00,24.42,24.42,24.29,24.32,597500.0,17.789,17.789,17.6943,17.7162,597500.0
2011-05-12 10:20:00,24.31,24.39,24.3,24.35,749500.0,17.7089,17.7672,17.7016,17.738,749500.0
2011-05-12 10:30:00,24.35,24.41,24.34,24.35,1831500.0,17.738,17.7817,17.7307,17.738,1831500.0
2011-05-12 10:40:00,24.35,24.42,24.35,24.4,497900.0,17.738,17.789,17.738,17.7744,497900.0
2011-05-12 10:50:00,24.41,24.41,24.38,24.38,305700.0,17.7817,17.7817,17.7599,17.7599,305700.0
2011-05-12 11:00:00,24.38,24.42,24.35,24.41,493300.0,17.7599,17.789,17.738,17.7817,493300.0
2011-05-12 11:10:00,24.41,24.43,24.38,24.42,630700.0,17.7817,17.7963,17.7599,17.789,630700.0
2011-05-12 11:20:00,24.42,24.43,24.35,24.38,662400.0,17.789,17.7963,17.738,17.7599,662400.0
2011-05-12 11:30:00,24.38,24.5,24.37,24.5,560400.0,17.7599,17.8473,17.7526,17.8473,560400.0
2011-05-12 11:40:00,24.5,24.62,24.49,24.5,895600.0,17.8473,17.9347,17.84,17.8473,895600.0
2011-05-12 11:50:00,24.5,24.51,24.44,24.44,561900.0,17.8473,17.8546,17.8036,17.8036,561900.0
2011-05-12 12:00:00,24.44,24.45,24.39,24.41,188700.0,17.8036,17.8109,17.7672,17.7817,188700.0
2011-05-12 12:10:00,24.41,24.41,24.38,24.41,350800.0,17.7817,17.7817,17.7599,17.7817,350800.0
2011-05-12 12:20:00,24.41,24.48,24.41,24.47,519000.0,17.7817,17.8327,17.7817,17.8254,519000.0
2011-05-12 12:30:00,24.46,24.51,24.45,24.48,564200.0,17.8181,17.8546,17.8109,17.8327,564200.0
2011-05-12 12:40:00,24.47,24.5,24.46,24.49,296600.0,17.8254,17.8473,17.8181,17.84,296600.0
2011-05-12 12:50:00,24.5,24.51,24.48,24.5,481000.0,17.8473,17.8546,17.8327,17.8473,481000.0
2011-05-12 13:00:00,24.5,24.61,24.49,24.6,1029700.0,17.8473,17.9274,17.84,17.9201,1029700.0
2011-05-12 13:10:00,24.6,24.74,24.59,24.73,384900.0,17.9201,18.0221,17.9128,18.0148,384900.0
2011-05-12 13:20:00,24.74,24.79,24.69,24.7,511400.0,18.0221,18.0585,17.9857,17.993,511400.0
2011-05-12 13:30:00,24.7,24.75,24.67,24.72,291600.0,17.993,18.0294,17.9711,18.0075,291600.0
2011-05-12 13:40:00,24.73,24.74,24.69,24.7,448500.0,18.0148,18.0221,17.9857,17.993,448500.0
2011-05-12 13:50:00,24.7,24.78,24.7,24.71,346500.0,17.993,18.0513,17.993,18.0003,346500.0
2011-05-12 14:00:00,24.71,24.71,24.61,24.61,466000.0,18.0003,18.0003,17.9274,17.9274,466000.0
2011-05-12 14:10:00,24.62,24.62,24.48,24.5,289600.0,17.9347,17.9347,17.8327,17.8473,289600.0
2011-05-12 14:20:00,24.5,24.5,24.44,24.46,364500.0,17.8473,17.8473,17.8036,17.8181,364500.0
2011-05-12 14:30:00,24.46,24.49,24.45,24.47,180500.0,17.8181,17.84,17.8109,17.8254,180500.0
2011-05-12 14:40:00,24.47,24.49,24.45,24.48,165900.0,17.8254,17.84,17.8109,17.8327,165900.0
2011-05-12 14:50:00,24.48,24.5,24.42,24.5,219100.0,17.8327,17.8473,17.789,17.8473,219100.0
2011-05-12 15:00:00,24.5,24.54,24.48,24.52,288200.0,17.8473,17.8764,17.8327,17.8619,288200.0
2011-05-12 15:10:00,24.52,24.57,24.49,24.57,213800.0,17.8619,17.8983,17.84,17.8983,213800.0
2011-05-12 15:20:00,24.56,24.58,24.5,24.5,202800.0,17.891,17.9056,17.8473,17.8473,202800.0
2011-05-12 15:30:00,24.5,24.51,24.48,24.51,383000.0,17.8473,17.8546,17.8327,17.8546,383000.0
2011-05-12 15:40:00,24.51,24.51,24.46,24.46,360200.0,17.8546,17.8546,17.8181,17.8181,360200.0
2011-05-12 15:50:00,24.47,24.55,24.46,24.5,1343800.0,17.8254,17.8837,17.8181,17.8473,1343800.0
2011-05-13 09:30:00,24.5,24.54,24.36,24.41,230900.0,17.8473,17.8764,17.7453,17.7817,230900.0
2011-05-13 09:40:00,24.41,24.44,24.36,24.36,148800.0,17.7817,17.8036,17.7453,17.7453,148800.0
2011-05-13 09:50:00,24.36,24.38,24.33,24.35,174200.0,17.7453,17.7599,17.7234,17.738,174200.0
2011-05-13 10:00:00,24.34,24.34,24.25,24.27,518300.0,17.7307,17.7307,17.6652,17.6797,518300.0
2011-05-13 10:10:00,24.27,24.32,24.26,24.29,351100.0,17.6797,17.7162,17.6725,17.6943,351100.0
2011-05-13 10:20:00,24.29,24.32,24.26,24.28,189100.0,17.6943,17.7162,17.6725,17.687,189100.0
2011-05-13 10:30:00,24.28,24.35,24.26,24.35,278700.0,17.687,17.738,17.6725,17.738,278700.0
2011-05-13 10:40:00,24.35,24.4,24.34,24.4,123600.0,17.738,17.7744,17.7307,17.7744,123600.0
2011-05-13 10:50:00,24.4,24.4,24.34,24.34,168500.0,17.7744,17.7744,17.7307,17.7307,168500.0
2011-05-13 11:00:00,24.34,24.35,24.26,24.29,271900.0,17.7307,17.738,17.6725,17.6943,271900.0
2011-05-13 11:10:00,24.29,24.35,24.28,24.3,235700.0,17.6943,17.738,17.687,17.7016,235700.0
2011-05-13 11:20:00,24.3,24.31,24.25,24.27,381200.0,17.7016,17.7089,17.6652,17.6797,381200.0
2011-05-13 11:30:00,24.27,24.29,24.25,24.27,111700.0,17.6797,17.6943,17.6652,17.6797,111700.0
2011-05-13 11:40:00,24.27,24.29,24.25,24.26,225100.0,17.6797,17.6943,17.6652,17.6725,225100.0
2011-05-13 11:50:00,24.26,24.29,24.24,24.26,171300.0,17.6725,17.6943,17.6579,17.6725,171300.0
2011-05-13 12:00:00,24.26,24.29,24.24,24.24,239500.0,17.6725,17.6943,17.6579,17.6579,239500.0
2011-05-13 12:10:00,24.24,24.28,24.21,24.24,426700.0,17.6579,17.687,17.636,17.6579,426700.0
2011-05-13 12:20:00,24.24,24.25,24.2,24.21,524900.0,17.6579,17.6652,17.6287,17.636,524900.0
2011-05-13 12:30:00,24.21,24.21,24.13,24.15,516800.0,17.636,17.636,17.5778,17.5923,516800.0
2011-05-13 12:40:00,24.15,24.18,24.11,24.14,351800.0,17.5923,17.6142,17.5632,17.585,351800.0
2011-05-13 12:50:00,24.14,24.18,24.11,24.13,240100.0,17.585,17.6142,17.5632,17.5778,240100.0
2011-05-13 13:00:00,24.14,24.19,24.14,24.18,210400.0,17.585,17.6215,17.585,17.6142,210400.0
2011-05-13 13:10:00,24.18,24.23,24.18,24.21,133500.0,17.6142,17.6506,17.6142,17.636,133500.0
2011-05-13 13:20:00,24.21,24.22,24.16,24.19,96600.0,17.636,17.6433,17.5996,17.6215,96600.0
2011-05-13 13:30:00,24.19,24.2,24.11,24.11,137100.0,17.6215,17.6287,17.5632,17.5632,137100.0
2011-05-13 13:40:00,24.12,24.14,24.1,24.13,96600.0,17.5705,17.585,17.5559,17.5778,96600.0
2011-05-13 13:50:00,24.13,24.14,24.07,24.1,135900.0,17.5778,17.585,17.534,17.5559,135900.0
2011-05-13 14:00:00,24.09,24.17,24.09,24.17,312300.0,17.5486,17.6069,17.5486,17.6069,312300.0
2011-05-13 14:10:00,24.17,24.2,24.15,24.17,206800.0,17.6069,17.6287,17.5923,17.6069,206800.0
2011-05-13 14:20:00,24.17,24.25,24.16,24.22,284100.0,17.6069,17.6652,17.5996,17.6433,284100.0
2011-05-13 14:30:00,24.22,24.23,24.18,24.21,172300.0,17.6433,17.6506,17.6142,17.636,172300.0
2011-05-13 14:40:00,24.21,24.22,24.19,24.2,114800.0,17.636,17.6433,17.6215,17.6287,114800.0
2011-05-13 14:50:00,24.21,24.22,24.14,24.16,131100.0,17.636,17.6433,17.585,17.5996,131100.0
2011-05-13 15:00:00,24.16,24.18,24.14,24.16,121500.0,17.5996,17.6142,17.585,17.5996,121500.0
2011-05-13 15:10:00,24.16,24.2,24.15,24.16,122500.0,17.5996,17.6287,17.5923,17.5996,122500.0
2011-05-13 15:20:00,24.16,24.16,24.1,24.13,243500.0,17.5996,17.5996,17.5559,17.5778,243500.0
2011-05-13 15:30:00,24.13,24.19,24.12,24.16,394600.0,17.5778,17.6215,17.5705,17.5996,394600.0
2011-05-13 15:40:00,24.16,24.17,24.1,24.14,434000.0,17.5996,17.6069,17.5559,17.585,434000.0
2011-05-13 15:50:00,24.14,24.15,24.09,24.12,1015700.0,17.585,17.5923,17.5486,17.5705,1015700.0
2011-05-16 09:30:00,24.01,24.19,23.96,24.13,387800.0,17.4903,17.6215,17.4539,17.5778,387800.0
2011-05-16 09:40:00,24.12,24.24,24.1,24.2,368000.0,17.5705,17.6579,17.5559,17.6287,368000.0
2011-05-16 09:50:00,24.2,24.28,24.15,24.23,194900.0,17.6287,17.687,17.5923,17.6506,194900.0
2011-05-16 10:00:00,24.24,24.45,24.23,24.4,344400.0,17.6579,17.8109,17.6506,17.7744,344400.0
2011-05-16 10:10:00,24.4,24.42,24.29,24.34,255800.0,17.7744,17.789,17.6943,17.7307,255800.0
2011-05-16 10:20:00,24.34,24.46,24.33,24.45,333000.0,17.7307,17.8181,17.7234,17.8109,333000.0
2011-05-16 10:30:00,24.46,24.46,24.38,24.41,295200.0,17.8181,17.8181,17.7599,17.7817,295200.0
2011-05-16 10:40:00,24.41,24.5,24.39,24.46,222700.0,17.7817,17.8473,17.7672,17.8181,222700.0
2011-05-16 10:50:00,24.46,24.5,24.43,24.45,174400.0,17.8181,17.8473,17.7963,17.8109,174400.0
2011-05-16 11:00:00,24.45,24.49,24.42,24.45,194900.0,17.8109,17.84,17.789,17.8109,194900.0
2011-05-16 11:10:00,24.45,24.48,24.41,24.44,216800.0,17.8109,17.8327,17.7817,17.8036,216800.0
2011-05-16 11:20:00,24.44,24.44,24.33,24.34,143900.0,17.8036,17.8036,17.7234,17.7307,143900.0
2011-05-16 11:30:00,24.33,24.38,24.33,24.35,144500.0,17.7234,17.7599,17.7234,17.738,144500.0
2011-05-16 11:40:00,24.36,24.36,24.3,24.31,117800.0,17.7453,17.7453,17.7016,17.7089,117800.0
2011-05-16 11:50:00,24.3,24.35,24.3,24.35,99900.0,17.7016,17.738,17.7016,17.738,99900.0
2011-05-16 12:00:00,24.34,24.35,24.31,24.32,62900.0,17.7307,17.738,17.7089,17.7162,62900.0
2011-05-16 12:10:00,24.32,24.35,24.31,24.32,123000.0,17.7162,17.738,17.7089,17.7162,123000.0
2011-05-16 12:20:00,24.32,24.35,24.32,24.32,127900.0,17.7162,17.738,17.7162,17.7162,127900.0
2011-05-16 12:30:00,24.32,24.36,24.32,24.34,157200.0,17.7162,17.7453,17.7162,17.7307,157200.0
2011-05-16 12:40:00,24.34,24.35,24.27,24.29,106900.0,17.7307,17.738,17.6797,17.6943,106900.0
2011-05-16 12:50:00,24.29,24.29,24.17,24.18,206200.0,17.6943,17.6943,17.6069,17.6142,206200.0
2011-05-16 13:00:00,24.17,24.17,24.13,24.15,244500.0,17.6069,17.6069,17.5778,17.5923,244500.0
2011-05-16 13:10:00,24.14,24.17,24.12,24.16,133200.0,17.585,17.6069,17.5705,17.5996,133200.0
2011-05-16 13:20:00,24.17,24.22,24.14,24.21,193300.0,17.6069,17.6433,17.585,17.636,193300.0
2011-05-16 13:30:00,24.21,24.22,24.19,24.19,179200.0,17.636,17.6433,17.6215,17.6215,179200.0
2011-05-16 13:40:00,24.19,24.22,24.19,24.21,117500.0,17.6215,17.6433,17.6215,17.636,117500.0
2011-05-16 13:50:00,24.21,24.22,24.19,24.19,74800.0,17.636,17.6433,17.6215,17.6215,74800.0
2011-05-16 14:00:00,24.19,24.2,24.18,24.2,222800.0,17.6215,17.6287,17.6142,17.6287,222800.0
2011-05-16 14:10:00,24.2,24.21,24.17,24.19,110600.0,17.6287,17.636,17.6069,17.6215,110600.0
2011-05-16 14:20:00,24.18,24.19,24.09,24.09,139500.0,17.6142,17.6215,17.5486,17.5486,139500.0
2011-05-16 14:30:00,24.1,24.11,24.05,24.07,362000.0,17.5559,17.5632,17.5195,17.534,362000.0
2011-05-16 14:40:00,24.06,24.1,24.04,24.09,188600.0,17.5268,17.5559,17.5122,17.5486,188600.0
2011-05-16 14:50:00,24.09,24.12,24.08,24.08,157400.0,17.5486,17.5705,17.5413,17.5413,157400.0
2011-05-16 15:00:00,24.09,24.14,24.09,24.11,151400.0,17.5486,17.585,17.5486,17.5632,151400.0
2011-05-16 15:10:00,24.1,24.11,24.01,24.03,338800.0,17.5559,17.5632,17.4903,17.5049,338800.0
2011-05-16 15:20:00,24.04,24.04,23.97,23.97,318300.0,17.5122,17.5122,17.4612,17.4612,318300.0
2011-05-16 15:30:00,23.98,23.99,23.92,23.93,437500.0,17.4685,17.4758,17.4248,17.4321,437500.0
2011-05-16 15:40:00,23.93,23.93,23.83,23.87,671800.0,17.4321,17.4321,17.3592,17.3884,671800.0
2011-05-16 15:50:00,23.86,23.9,23.85,23.87,889500.0,17.3811,17.4102,17.3738,17.3884,889500.0
2011-05-17 09:30:00,23.89,24.11,23.84,24.06,459400.0,17.4029,17.5632,17.3665,17.5268,459400.0
2011-05-17 09:40:00,24.05,24.34,24.05,24.33,580900.0,17.5195,17.7307,17.5195,17.7234,580900.0
2011-05-17 09:50:00,24.33,24.33,24.18,24.2,737200.0,17.7234,17.7234,17.6142,17.6287,737200.0
2011-05-17 10:00:00,24.2,24.21,24.12,24.17,598300.0,17.6287,17.636,17.5705,17.6069,598300.0
2011-05-17 10:10:00,24.17,24.26,24.17,24.25,429300.0,17.6069,17.6725,17.6069,17.6652,429300.0
2011-05-17 10:20:00,24.24,24.25,24.15,24.19,188300.0,17.6579,17.6652,17.5923,17.6215,188300.0
2011-05-17 10:30:00,24.18,24.19,24.1,24.12,302600.0,17.6142,17.6215,17.5559,17.5705,302600.0
2011-05-17 10:40:00,24.12,24.15,24.1,24.1,155600.0,17.5705,17.5923,17.5559,17.5559,155600.0
2011-05-17 10:50:00,24.11,24.15,24.1,24.12,219500.0,17.5632,17.5923,17.5559,17.5705,219500.0
2011-05-17 11:00:00,24.12,24.13,23.99,23.99,903500.0,17.5705,17.5778,17.4758,17.4758,903500.0
2011-05-17 11:10:00,24.0,24.04,23.97,23.99,667300.0,17.4831,17.5122,17.4612,17.4758,667300.0
2011-05-17 11:20:00,24.01,24.08,24.01,24.05,232100.0,17.4903,17.5413,17.4903,17.5195,232100.0
2011-05-17 11:30:00,24.05,24.09,23.95,23.95,315100.0,17.5195,17.5486,17.4466,17.4466,315100.0
2011-05-17 11:40:00,23.95,24.01,23.93,24.0,292100.0,17.4466,17.4903,17.4321,17.4831,292100.0
2011-05-17 11:50:00,24.01,24.01,23.96,23.97,120700.0,17.4903,17.4903,17.4539,17.4612,120700.0
2011-05-17 12:00:00,23.97,23.99,23.93,23.94,155200.0,17.4612,17.4758,17.4321,17.4393,155200.0
2011-05-17 12:10:00,23.94,24.01,23.93,23.98,406000.0,17.4393,17.4903,17.4321,17.4685,406000.0
2011-05-17 12:20:00,23.97,24.06,23.97,23.98,289300.0,17.4612,17.5268,17.4612,17.4685,289300.0
2011-05-17 12:30:00,23.98,24.06,23.97,24.05,360900.0,17.4685,17.5268,17.4612,17.5195,360900.0
2011-05-17 12:40:00,24.05,24.06,23.97,23.98,270200.0,17.5195,17.5268,17.4612,17.4685,270200.0
2011-05-17 12:50:00,23.98,24.03,23.97,24.0,152200.0,17.4685,17.5049,17.4612,17.4831,152200.0
2011-05-17 13:00:00,24.0,24.01,23.97,24.01,138400.0,17.4831,17.4903,17.4612,17.4903,138400.0
2011-05-17 13:10:00,24.01,24.06,24.0,24.04,139500.0,17.4903,17.5268,17.4831,17.5122,139500.0
2011-05-17 13:20:00,24.05,24.06,24.01,24.03,100500.0,17.5195,17.5268,17.4903,17.5049,100500.0
2011-05-17 13:30:00,24.04,24.08,24.02,24.05,210300.0,17.5122,17.5413,17.4976,17.5195,210300.0
2011-05-17 13:40:00,24.06,24.13,24.03,24.1,259000.0,17.5268,17.5778,17.5049,17.5559,259000.0
2011-05-17 13:50:00,24.1,24.15,24.07,24.1,177800.0,17.5559,17.5923,17.534,17.5559,177800.0
2011-05-17 14:00:00,24.1,24.16,24.09,24.11,166800.0,17.5559,17.5996,17.5486,17.5632,166800.0
2011-05-17 14:10:00,24.1,24.11,24.08,24.1,401500.0,17.5559,17.5632,17.5413,17.5559,401500.0
2011-05-17 14:20:00,24.09,24.13,24.08,24.11,339000.0,17.5486,17.5778,17.5413,17.5632,339000.0
2011-05-17 14:30:00,24.11,24.14,24.1,24.11,181200.0,17.5632,17.585,17.5559,17.5632,181200.0
2011-05-17 14:40:00,24.11,24.15,24.08,24.14,371500.0,17.5632,17.5923,17.5413,17.585,371500.0
2011-05-17 14:50:00,24.14,24.2,24.13,24.19,417600.0,17.585,17.6287,17.5778,17.6215,417600.0
2011-05-17 15:00:00,24.2,24.2,24.15,24.18,297600.0,17.6287,17.6287,17.5923,17.6142,297600.0
2011-05-17 15:10:00,24.18,24.2,24.13,24.13,311000.0,17.6142,17.6287,17.5778,17.5778,311000.0
2011-05-17 15:20:00,24.13,24.17,24.1,24.14,304100.0,17.5778,17.6069,17.5559,17.585,304100.0
2011-05-17 15:30:00,24.14,24.14,24.11,24.11,568300.0,17.585,17.585,17.5632,17.5632,568300.0
2011-05-17 15:40:00,24.11,24.16,24.08,24.16,643200.0,17.5632,17.5996,17.5413,17.5996,643200.0
2011-05-17 15:50:00,24.16,24.21,24.14,24.21,1604100.0,17.5996,17.636,17.585,17.636,1604100.0
2011-05-18 09:30:00,24.31,24.31,24.11,24.17,295700.0,17.7089,17.7089,17.5632,17.6069,295700.0
2011-05-18 09:40:00,24.17,24.33,24.15,24.31,292700.0,17.6069,17.7234,17.5923,17.7089,292700.0
2011-05-18 09:50:00,24.3,24.34,24.27,24.28,279100.0,17.7016,17.7307,17.6797,17.687,279100.0
2011-05-18 10:00:00,24.28,24.42,24.27,24.39,521600.0,17.687,17.789,17.6797,17.7672,521600.0
2011-05-18 10:10:00,24.39,24.4,24.32,24.38,436300.0,17.7672,17.7744,17.7162,17.7599,436300.0
2011-05-18 10:20:00,24.37,24.41,24.34,24.41,206000.0,17.7526,17.7817,17.7307,17.7817,206000.0
2011-05-18 10:30:00,24.41,24.47,24.4,24.45,473200.0,17.7817,17.8254,17.7744,17.8109,473200.0
2011-05-18 10:40:00,24.45,24.51,24.43,24.49,684200.0,17.8109,17.8546,17.7963,17.84,684200.0
2011-05-18 10:50:00,24.48,24.53,24.46,24.51,246700.0,17.8327,17.8691,17.8181,17.8546,246700.0
2011-05-18 11:00:00,24.51,24.51,24.44,24.44,324000.0,17.8546,17.8546,17.8036,17.8036,324000.0
2011-05-18 11:10:00,24.44,24.48,24.44,24.48,188300.0,17.8036,17.8327,17.8036,17.8327,188300.0
2011-05-18 11:20:00,24.47,24.48,24.43,24.43,241300.0,17.8254,17.8327,17.7963,17.7963,241300.0
2011-05-18 11:30:00,24.43,24.45,24.35,24.37,173100.0,17.7963,17.8109,17.738,17.7526,173100.0
2011-05-18 11:40:00,24.36,24.42,24.36,24.41,201200.0,17.7453,17.789,17.7453,17.7817,201200.0
2011-05-18 11:50:00,24.41,24.41,24.38,24.39,89700.0,17.7817,17.7817,17.7599,17.7672,89700.0
2011-05-18 12:00:00,24.39,24.41,24.37,24.38,151300.0,17.7672,17.7817,17.7526,17.7599,151300.0
2011-05-18 12:10:00,24.38,24.41,24.35,24.4,131700.0,17.7599,17.7817,17.738,17.7744,131700.0
2011-05-18 12:20:00,24.41,24.41,24.37,24.39,100400.0,17.7817,17.7817,17.7526,17.7672,100400.0
2011-05-18 12:30:00,24.39,24.41,24.35,24.36,237200.0,17.7672,17.7817,17.738,17.7453,237200.0
2011-05-18 12:40:00,24.36,24.41,24.35,24.4,173900.0,17.7453,17.7817,17.738,17.7744,173900.0
2011-05-18 12:50:00,24.4,24.41,24.38,24.39,80400.0,17.7744,17.7817,17.7599,17.7672,80400.0
2011-05-18 13:00:00,24.39,24.44,24.37,24.44,210400.0,17.7672,17.8036,17.7526,17.8036,210400.0
2011-05-18 13:10:00,24.44,24.47,24.41,24.46,146200.0,17.8036,17.8254,17.7817,17.8181,146200.0
2011-05-18 13:20:00,24.47,24.47,24.42,24.42,124900.0,17.8254,17.8254,17.789,17.789,124900.0
2011-05-18 13:30:00,24.43,24.43,24.38,24.39,148200.0,17.7963,17.7963,17.7599,17.7672,148200.0
2011-05-18 13:40:00,24.4,24.43,24.38,24.41,137000.0,17.7744,17.7963,17.7599,17.7817,137000.0
2011-05-18 13:50:00,24.41,24.48,24.39,24.48,242200.0,17.7817,17.8327,17.7672,17.8327,242200.0
2011-05-18 14:00:00,24.48,24.51,24.44,24.49,669300.0,17.8327,17.8546,17.8036,17.84,669300.0
2011-05-18 14:10:00,24.49,24.49,24.41,24.42,204100.0,17.84,17.84,17.7817,17.789,204100.0
2011-05-18 14:20:00,24.42,24.43,24.36,24.38,173700.0,17.789,17.7963,17.7453,17.7599,173700.0
2011-05-18 14:30:00,24.38,24.4,24.3,24.3,256500.0,17.7599,17.7744,17.7016,17.7016,256500.0
2011-05-18 14:40:00,24.3,24.33,24.27,24.32,216300.0,17.7016,17.7234,17.6797,17.7162,216300.0
2011-05-18 14:50:00,24.32,24.33,24.29,24.32,139500.0,17.7162,17.7234,17.6943,17.7162,139500.0
2011-05-18 15:00:00,24.32,24.35,24.3,24.32,150500.0,17.7162,17.738,17.7016,17.7162,150500.0
2011-05-18 15:10:00,24.33,24.35,24.32,24.34,122900.0,17.7234,17.738,17.7162,17.7307,122900.0
2011-05-18 15:20:00,24.35,24.35,24.31,24.32,176100.0,17.738,17.738,17.7089,17.7162,176100.0
2011-05-18 15:30:00,24.33,24.36,24.32,24.36,263300.0,17.7234,17.7453,17.7162,17.7453,263300.0
2011-05-18 15:40:00,24.36,24.44,24.35,24.39,373600.0,17.7453,17.8036,17.738,17.7672,373600.0
2011-05-18 15:50:00,24.4,24.44,24.37,24.37,798600.0,17.7744,17.8036,17.7526,17.7526,798600.0
2011-05-19 09:30:00,24.46,24.53,24.36,24.39,727400.0,17.8181,17.8691,17.7453,17.7672,727400.0
2011-05-19 09:40:00,24.39,24.4,24.32,24.33,303300.0,17.7672,17.7744,17.7162,17.7234,303300.0
2011-05-19 09:50:00,24.34,24.34,24.26,24.27,272200.0,17.7307,17.7307,17.6725,17.6797,272200.0
2011-05-19 10:00:00,24.27,24.27,24.17,24.18,273800.0,17.6797,17.6797,17.6069,17.6142,273800.0
2011-05-19 10:10:00,24.18,24.22,24.13,24.22,298000.0,17.6142,17.6433,17.5778,17.6433,298000.0
2011-05-19 10:20:00,24.23,24.24,24.16,24.16,174300.0,17.6506,17.6579,17.5996,17.5996,174300.0
2011-05-19 10:30:00,24.16,24.28,24.14,24.23,362700.0,17.5996,17.687,17.585,17.6506,362700.0
2011-05-19 10:40:00,24.22,24.28,24.2,24.27,236800.0,17.6433,17.687,17.6287,17.6797,236800.0
2011-05-19 10:50:00,24.27,24.28,24.16,24.22,162300.0,17.6797,17.687,17.5996,17.6433,162300.0
2011-05-19 11:00:00,24.22,24.22,24.16,24.21,227500.0,17.6433,17.6433,17.5996,17.636,227500.0
2011-05-19 11:10:00,24.2,24.29,24.19,24.28,184800.0,17.6287,17.6943,17.6215,17.687,184800.0
2011-05-19 11:20:00,24.28,24.3,24.25,24.25,100300.0,17.687,17.7016,17.6652,17.6652,100300.0
2011-05-19 11:30:00,24.26,24.27,24.22,24.22,101000.0,17.6725,17.6797,17.6433,17.6433,101000.0
2011-05-19 11:40:00,24.21,24.24,24.19,24.23,75200.0,17.636,17.6579,17.6215,17.6506,75200.0
2011-05-19 11:50:00,24.22,24.27,24.22,24.24,137100.0,17.6433,17.6797,17.6433,17.6579,137100.0
2011-05-19 12:00:00,24.23,24.28,24.22,24.27,102900.0,17.6506,17.687,17.6433,17.6797,102900.0
2011-05-19 12:10:00,24.27,24.28,24.25,24.27,153700.0,17.6797,17.687,17.6652,17.6797,153700.0
2011-05-19 12:20:00,24.27,24.29,24.24,24.27,129500.0,17.6797,17.6943,17.6579,17.6797,129500.0
2011-05-19 12:30:00,24.28,24.32,24.23,24.32,258700.0,17.687,17.7162,17.6506,17.7162,258700.0
2011-05-19 12:40:00,24.31,24.32,24.25,24.27,140000.0,17.7089,17.7162,17.6652,17.6797,140000.0
2011-05-19 12:50:00,24.28,24.28,24.24,24.25,75500.0,17.687,17.687,17.6579,17.6652,75500.0
2011-05-19 13:00:00,24.25,24.29,24.25,24.28,68200.0,17.6652,17.6943,17.6652,17.687,68200.0
2011-05-19 13:10:00,24.28,24.33,24.27,24.32,209000.0,17.687,17.7234,17.6797,17.7162,209000.0
2011-05-19 13:20:00,24.32,24.32,24.27,24.28,136000.0,17.7162,17.7162,17.6797,17.687,136000.0
2011-05-19 13:30:00,24.28,24.31,24.24,24.24,93700.0,17.687,17.7089,17.6579,17.6579,93700.0
2011-05-19 13:40:00,24.25,24.27,24.21,24.26,83600.0,17.6652,17.6797,17.636,17.6725,83600.0
2011-05-19 13:50:00,24.26,24.32,24.24,24.29,114400.0,17.6725,17.7162,17.6579,17.6943,114400.0
2011-05-19 14:00:00,24.29,24.32,24.28,24.28,141800.0,17.6943,17.7162,17.687,17.687,141800.0
2011-05-19 14:10:00,24.28,24.3,24.24,24.25,162600.0,17.687,17.7016,17.6579,17.6652,162600.0
2011-05-19 14:20:00,24.25,24.28,24.22,24.24,115100.0,17.6652,17.687,17.6433,17.6579,115100.0
2011-05-19 14:30:00,24.23,24.24,24.2,24.22,106600.0,17.6506,17.6579,17.6287,17.6433,106600.0
2011-05-19 14:40:00,24.23,24.24,24.18,24.23,291900.0,17.6506,17.6579,17.6142,17.6506,291900.0
2011-05-19 14:50:00,24.22,24.28,24.22,24.26,217800.0,17.6433,17.687,17.6433,17.6725,217800.0
2011-05-19 15:00:00,24.26,24.27,24.24,24.26,121800.0,17.6725,17.6797,17.6579,17.6725,121800.0
2011-05-19 15:10:00,24.26,24.28,24.25,24.27,128900.0,17.6725,17.687,17.6652,17.6797,128900.0
2011-05-19 15:20:00,24.28,24.29,24.24,24.24,118700.0,17.687,17.6943,17.6579,17.6579,118700.0
2011-05-19 15:30:00,24.25,24.25,24.21,24.24,171500.0,17.6652,17.6652,17.636,17.6579,171500.0
2011-05-19 15:40:00,24.23,24.27,24.23,24.27,256000.0,17.6506,17.6797,17.6506,17.6797,256000.0
2011-05-19 15:50:00,24.27,24.31,24.26,24.3,432200.0,17.6797,17.7089,17.6725,17.7016,432200.0
2011-05-20 09:30:00,24.25,24.36,24.15,24.36,692800.0,17.6652,17.7453,17.5923,17.7453,692800.0
2011-05-20 09:40:00,24.35,24.45,24.23,24.24,350500.0,17.738,17.8109,17.6506,17.6579,350500.0
2011-05-20 09:50:00,24.24,24.26,24.15,24.18,199000.0,17.6579,17.6725,17.5923,17.6142,199000.0
2011-05-20 10:00:00,24.17,24.2,24.13,24.15,307300.0,17.6069,17.6287,17.5778,17.5923,307300.0
2011-05-20 10:10:00,24.15,24.21,24.1,24.11,309000.0,17.5923,17.636,17.5559,17.5632,309000.0
2011-05-20 10:20:00,24.1,24.11,24.02,24.07,307700.0,17.5559,17.5632,17.4976,17.534,307700.0
2011-05-20 10:30:00,24.07,24.08,24.03,24.06,149200.0,17.534,17.5413,17.5049,17.5268,149200.0
2011-05-20 10:40:00,24.06,24.07,23.99,24.04,291100.0,17.5268,17.534,17.4758,17.5122,291100.0
2011-05-20 10:50:00,24.05,24.09,24.03,24.03,220700.0,17.5195,17.5486,17.5049,17.5049,220700.0
2011-05-20 11:00:00,24.03,24.07,24.01,24.04,160600.0,17.5049,17.534,17.4903,17.5122,160600.0
2011-05-20 11:10:00,24.05,24.07,24.03,24.06,146600.0,17.5195,17.534,17.5049,17.5268,146600.0
2011-05-20 11:20:00,24.06,24.06,24.0,24.03,105100.0,17.5268,17.5268,17.4831,17.5049,105100.0
2011-05-20 11:30:00,24.03,24.07,24.03,24.05,162800.0,17.5049,17.534,17.5049,17.5195,162800.0
2011-05-20 11:40:00,24.04,24.04,24.0,24.0,99800.0,17.5122,17.5122,17.4831,17.4831,99800.0
2011-05-20 11:50:00,24.01,24.01,23.96,23.97,121400.0,17.4903,17.4903,17.4539,17.4612,121400.0
2011-05-20 12:00:00,23.96,24.01,23.96,23.98,179800.0,17.4539,17.4903,17.4539,17.4685,179800.0
2011-05-20 12:10:00,23.98,24.02,23.97,24.0,97300.0,17.4685,17.4976,17.4612,17.4831,97300.0
2011-05-20 12:20:00,24.01,24.06,24.0,24.04,239100.0,17.4903,17.5268,17.4831,17.5122,239100.0
2011-05-20 12:30:00,24.04,24.07,24.02,24.07,201600.0,17.5122,17.534,17.4976,17.534,201600.0
2011-05-20 12:40:00,24.06,24.07,23.98,23.98,95800.0,17.5268,17.534,17.4685,17.4685,95800.0
2011-05-20 12:50:00,23.98,23.98,23.95,23.96,232300.0,17.4685,17.4685,17.4466,17.4539,232300.0
2011-05-20 13:00:00,23.96,23.98,23.96,23.96,291300.0,17.4539,17.4685,17.4539,17.4539,291300.0
2011-05-20 13:10:00,23.96,23.97,23.95,23.96,301500.0,17.4539,17.4612,17.4466,17.4539,301500.0
2011-05-20 13:20:00,23.96,24.02,23.95,24.01,291700.0,17.4539,17.4976,17.4466,17.4903,291700.0
2011-05-20 13:30:00,24.01,24.01,23.96,23.98,264300.0,17.4903,17.4903,17.4539,17.4685,264300.0
2011-05-20 13:40:00,23.99,23.99,23.95,23.95,168400.0,17.4758,17.4758,17.4466,17.4466,168400.0
2011-05-20 13:50:00,23.95,24.0,23.94,24.0,343300.0,17.4466,17.4831,17.4393,17.4831,343300.0
2011-05-20 14:00:00,23.99,24.01,23.98,23.98,375500.0,17.4758,17.4903,17.4685,17.4685,375500.0
2011-05-20 14:10:00,23.98,24.02,23.95,24.02,396800.0,17.4685,17.4976,17.4466,17.4976,396800.0
2011-05-20 14:20:00,24.01,24.04,23.98,24.0,211600.0,17.4903,17.5122,17.4685,17.4831,211600.0
2011-05-20 14:30:00,24.0,24.0,23.98,23.99,136500.0,17.4831,17.4831,17.4685,17.4758,136500.0
2011-05-20 14:40:00,23.99,24.01,23.99,24.01,142200.0,17.4758,17.4903,17.4758,17.4903,142200.0
2011-05-20 14:50:00,24.01,24.01,23.93,23.97,504600.0,17.4903,17.4903,17.4321,17.4612,504600.0
2011-05-20 15:00:00,23.97,23.98,23.9,23.91,336500.0,17.4612,17.4685,17.4102,17.4175,336500.0
2011-05-20 15:10:00,23.91,23.93,23.9,23.91,440800.0,17.4175,17.4321,17.4102,17.4175,440800.0
2011-05-20 15:20:00,23.91,23.95,23.91,23.92,205400.0,17.4175,17.4466,17.4175,17.4248,205400.0
2011-05-20 15:30:00,23.93,23.93,23.9,23.91,371200.0,17.4321,17.4321,17.4102,17.4175,371200.0
2011-05-20 15:40:00,23.92,23.92,23.85,23.86,627300.0,17.4248,17.4248,17.3738,17.3811,627300.0
2011-05-20 15:50:00,23.86,23.87,23.8,23.84,1623400.0,17.3811,17.3884,17.3374,17.3665,1623400.0
2011-05-23 09:30:00,23.53,23.75,23.48,23.69,723600.0,17.1407,17.3009,17.1043,17.2572,723600.0
2011-05-23 09:40:00,23.69,23.86,23.59,23.8,383900.0,17.2572,17.3811,17.1844,17.3374,383900.0
2011-05-23 09:50:00,23.8,23.92,23.8,23.9,375500.0,17.3374,17.4248,17.3374,17.4102,375500.0
2011-05-23 10:00:00,23.91,23.95,23.89,23.91,311900.0,17.4175,17.4466,17.4029,17.4175,311900.0
2011-05-23 10:10:00,23.91,23.92,23.84,23.86,248600.0,17.4175,17.4248,17.3665,17.3811,248600.0
2011-05-23 10:20:00,23.85,23.92,23.85,23.89,156500.0,17.3738,17.4248,17.3738,17.4029,156500.0
2011-05-23 10:30:00,23.9,23.97,23.89,23.95,244700.0,17.4102,17.4612,17.4029,17.4466,244700.0
2011-05-23 10:40:00,23.95,24.01,23.9,23.91,250400.0,17.4466,17.4903,17.4102,17.4175,250400.0
2011-05-23 10:50:00,23.9,23.93,23.84,23.85,365500.0,17.4102,17.4321,17.3665,17.3738,365500.0
2011-05-23 11:00:00,23.85,23.9,23.84,23.86,141100.0,17.3738,17.4102,17.3665,17.3811,141100.0
2011-05-23 11:10:00,23.86,23.89,23.79,23.83,184700.0,17.3811,17.4029,17.3301,17.3592,184700.0
2011-05-23 11:20:00,23.83,23.85,23.8,23.82,105700.0,17.3592,17.3738,17.3374,17.3519,105700.0
2011-05-23 11:30:00,23.81,23.82,23.76,23.81,180000.0,17.3446,17.3519,17.3082,17.3446,180000.0
2011-05-23 11:40:00,23.81,23.82,23.75,23.77,160600.0,17.3446,17.3519,17.3009,17.3155,160600.0
2011-05-23 11:50:00,23.77,23.8,23.75,23.76,137200.0,17.3155,17.3374,17.3009,17.3082,137200.0
2011-05-23 12:00:00,23.75,23.78,23.74,23.76,115900.0,17.3009,17.3228,17.2937,17.3082,115900.0
2011-05-23 12:10:00,23.76,23.77,23.68,23.71,201100.0,17.3082,17.3155,17.2499,17.2718,201100.0
2011-05-23 12:20:00,23.71,23.74,23.7,23.74,267400.0,17.2718,17.2937,17.2645,17.2937,267400.0
2011-05-23 12:30:00,23.74,23.79,23.72,23.79,215700.0,17.2937,17.3301,17.2791,17.3301,215700.0
2011-05-23 12:40:00,23.78,23.88,23.78,23.86,354800.0,17.3228,17.3956,17.3228,17.3811,354800.0
2011-05-23 12:50:00,23.85,23.87,23.81,23.86,168600.0,17.3738,17.3884,17.3446,17.3811,168600.0
2011-05-23 13:00:00,23.86,23.88,23.81,23.85,218100.0,17.3811,17.3956,17.3446,17.3738,218100.0
2011-05-23 13:10:00,23.85,23.86,23.81,23.81,73500.0,17.3738,17.3811,17.3446,17.3446,73500.0
2011-05-23 13:20:00,23.82,23.83,23.79,23.79,89100.0,17.3519,17.3592,17.3301,17.3301,89100.0
2011-05-23 13:30:00,23.79,23.86,23.79,23.85,157000.0,17.3301,17.3811,17.3301,17.3738,157000.0
2011-05-23 13:40:00,23.85,23.87,23.84,23.86,195100.0,17.3738,17.3884,17.3665,17.3811,195100.0
2011-05-23 13:50:00,23.85,23.87,23.79,23.84,186300.0,17.3738,17.3884,17.3301,17.3665,186300.0
2011-05-23 14:00:00,23.84,23.87,23.84,23.85,165200.0,17.3665,17.3884,17.3665,17.3738,165200.0
2011-05-23 14:10:00,23.86,23.87,23.84,23.85,134500.0,17.3811,17.3884,17.3665,17.3738,134500.0
2011-05-23 14:20:00,23.85,23.86,23.82,23.82,195500.0,17.3738,17.3811,17.3519,17.3519,195500.0
2011-05-23 14:30:00,23.82,23.88,23.8,23.86,222400.0,17.3519,17.3956,17.3374,17.3811,222400.0
2011-05-23 14:40:00,23.86,23.88,23.83,23.87,254400.0,17.3811,17.3956,17.3592,17.3884,254400.0
2011-05-23 14:50:00,23.87,23.89,23.85,23.86,354100.0,17.3884,17.4029,17.3738,17.3811,354100.0
2011-05-23 15:00:00,23.87,23.9,23.86,23.88,383500.0,17.3884,17.4102,17.3811,17.3956,383500.0
2011-05-23 15:10:00,23.88,23.9,23.87,23.88,279600.0,17.3956,17.4102,17.3884,17.3956,279600.0
2011-05-23 15:20:00,23.87,23.9,23.81,23.84,269500.0,17.3884,17.4102,17.3446,17.3665,269500.0
2011-05-23 15:30:00,23.83,23.84,23.73,23.73,440700.0,17.3592,17.3665,17.2864,17.2864,440700.0
2011-05-23 15:40:00,23.73,23.77,23.7,23.72,404800.0,17.2864,17.3155,17.2645,17.2791,404800.0
2011-05-23 15:50:00,23.72,23.74,23.69,23.69,700500.0,17.2791,17.2937,17.2572,17.2572,700500.0
2011-05-24 09:30:00,23.72,23.74,23.54,23.55,545000.0,17.2791,17.2937,17.148,17.1552,545000.0
2011-05-24 09:40:00,23.55,23.56,23.5,23.51,417000.0,17.1552,17.1625,17.1188,17.1261,417000.0
2011-05-24 09:50:00,23.51,23.6,23.51,23.59,242500.0,17.1261,17.1917,17.1261,17.1844,242500.0
2011-05-24 10:00:00,23.59,23.63,23.51,23.54,353500.0,17.1844,17.2135,17.1261,17.148,353500.0
2011-05-24 10:10:00,23.54,23.57,23.51,23.51,331000.0,17.148,17.1698,17.1261,17.1261,331000.0
2011-05-24 10:20:00,23.51,23.56,23.5,23.51,238900.0,17.1261,17.1625,17.1188,17.1261,238900.0
2011-05-24 10:30:00,23.5,23.53,23.44,23.48,443800.0,17.1188,17.1407,17.0751,17.1043,443800.0
2011-05-24 10:40:00,23.49,23.59,23.48,23.58,172000.0,17.1115,17.1844,17.1043,17.1771,172000.0
2011-05-24 10:50:00,23.58,23.61,23.55,23.56,218700.0,17.1771,17.199,17.1552,17.1625,218700.0
2011-05-24 11:00:00,23.56,23.6,23.55,23.58,226100.0,17.1625,17.1917,17.1552,17.1771,226100.0
2011-05-24 11:10:00,23.58,23.59,23.54,23.56,308700.0,17.1771,17.1844,17.148,17.1625,308700.0
2011-05-24 11:20:00,23.55,23.56,23.47,23.48,100800.0,17.1552,17.1625,17.097,17.1043,100800.0
2011-05-24 11:30:00,23.48,23.51,23.46,23.46,135000.0,17.1043,17.1261,17.0897,17.0897,135000.0
2011-05-24 11:40:00,23.46,23.46,23.39,23.41,178400.0,17.0897,17.0897,17.0387,17.0533,178400.0
2011-05-24 11:50:00,23.41,23.43,23.36,23.4,217500.0,17.0533,17.0678,17.0168,17.046,217500.0
2011-05-24 12:00:00,23.4,23.41,23.33,23.35,241300.0,17.046,17.0533,16.995,17.0096,241300.0
2011-05-24 12:10:00,23.35,23.4,23.34,23.36,137200.0,17.0096,17.046,17.0023,17.0168,137200.0
2011-05-24 12:20:00,23.36,23.41,23.36,23.41,93600.0,17.0168,17.0533,17.0168,17.0533,93600.0
2011-05-24 12:30:00,23.41,23.41,23.37,23.39,89100.0,17.0533,17.0533,17.0241,17.0387,89100.0
2011-05-24 12:40:00,23.39,23.43,23.39,23.41,124800.0,17.0387,17.0678,17.0387,17.0533,124800.0
2011-05-24 12:50:00,23.41,23.43,23.39,23.41,87400.0,17.0533,17.0678,17.0387,17.0533,87400.0
2011-05-24 13:00:00,23.42,23.42,23.4,23.4,60600.0,17.0605,17.0605,17.046,17.046,60600.0
2011-05-24 13:10:00,23.4,23.41,23.36,23.36,73500.0,17.046,17.0533,17.0168,17.0168,73500.0
2011-05-24 13:20:00,23.36,23.41,23.36,23.39,147200.0,17.0168,17.0533,17.0168,17.0387,147200.0
2011-05-24 13:30:00,23.39,23.41,23.37,23.39,113700.0,17.0387,17.0533,17.0241,17.0387,113700.0
2011-05-24 13:40:00,23.39,23.42,23.38,23.4,128000.0,17.0387,17.0605,17.0314,17.046,128000.0
2011-05-24 13:50:00,23.41,23.44,23.4,23.43,84900.0,17.0533,17.0751,17.046,17.0678,84900.0
2011-05-24 14:00:00,23.44,23.45,23.42,23.45,113200.0,17.0751,17.0824,17.0605,17.0824,113200.0
2011-05-24 14:10:00,23.45,23.49,23.44,23.49,168100.0,17.0824,17.1115,17.0751,17.1115,168100.0
2011-05-24 14:20:00,23.49,23.52,23.47,23.52,212400.0,17.1115,17.1334,17.097,17.1334,212400.0
2011-05-24 14:30:00,23.52,23.53,23.49,23.51,179900.0,17.1334,17.1407,17.1115,17.1261,179900.0
2011-05-24 14:40:00,23.51,23.56,23.5,23.51,595200.0,17.1261,17.1625,17.1188,17.1261,595200.0
2011-05-24 14:50:00,23.52,23.52,23.47,23.47,151300.0,17.1334,17.1334,17.097,17.097,151300.0
2011-05-24 15:00:00,23.48,23.53,23.44,23.53,268100.0,17.1043,17.1407,17.0751,17.1407,268100.0
2011-05-24 15:10:00,23.53,23.56,23.51,23.51,441000.0,17.1407,17.1625,17.1261,17.1261,441000.0
2011-05-24 15:20:00,23.51,23.58,23.51,23.54,327200.0,17.1261,17.1771,17.1261,17.148,327200.0
2011-05-24 15:30:00,23.55,23.56,23.53,23.53,337400.0,17.1552,17.1625,17.1407,17.1407,337400.0
2011-05-24 15:40:00,23.54,23.56,23.52,23.53,427900.0,17.148,17.1625,17.1334,17.1407,427900.0
2011-05-24 15:50:00,23.52,23.56,23.51,23.54,906200.0,17.1334,17.1625,17.1261,17.148,906200.0
2011-05-25 09:30:00,23.36,23.67,23.35,23.62,523200.0,17.0168,17.2427,17.0096,17.2062,523200.0
2011-05-25 09:40:00,23.62,23.64,23.54,23.6,302800.0,17.2062,17.2208,17.148,17.1917,302800.0
2011-05-25 09:50:00,23.59,23.6,23.56,23.57,124100.0,17.1844,17.1917,17.1625,17.1698,124100.0
2011-05-25 10:00:00,23.57,23.6,23.54,23.55,171500.0,17.1698,17.1917,17.148,17.1552,171500.0
2011-05-25 10:10:00,23.55,23.55,23.49,23.52,168200.0,17.1552,17.1552,17.1115,17.1334,168200.0
2011-05-25 10:20:00,23.52,23.6,23.48,23.57,290300.0,17.1334,17.1917,17.1043,17.1698,290300.0
2011-05-25 10:30:00,23.57,23.61,23.53,23.6,206000.0,17.1698,17.199,17.1407,17.1917,206000.0
2011-05-25 10:40:00,23.6,23.61,23.57,23.59,128300.0,17.1917,17.199,17.1698,17.1844,128300.0
2011-05-25 10:50:00,23.58,23.61,23.57,23.59,95500.0,17.1771,17.199,17.1698,17.1844,95500.0
2011-05-25 11:00:00,23.59,23.64,23.57,23.59,222500.0,17.1844,17.2208,17.1698,17.1844,222500.0
2011-05-25 11:10:00,23.59,23.62,23.58,23.61,221900.0,17.1844,17.2062,17.1771,17.199,221900.0
2011-05-25 11:20:00,23.61,23.64,23.59,23.6,603300.0,17.199,17.2208,17.1844,17.1917,603300.0
2011-05-25 11:30:00,23.6,23.62,23.57,23.61,246200.0,17.1917,17.2062,17.1698,17.199,246200.0
2011-05-25 11:40:00,23.61,23.63,23.58,23.63,295200.0,17.199,17.2135,17.1771,17.2135,295200.0
2011-05-25 11:50:00,23.63,23.63,23.58,23.6,172400.0,17.2135,17.2135,17.1771,17.1917,172400.0
2011-05-25 12:00:00,23.6,23.6,23.56,23.58,129100.0,17.1917,17.1917,17.1625,17.1771,129100.0
2011-05-25 12:10:00,23.59,23.6,23.56,23.58,113600.0,17.1844,17.1917,17.1625,17.1771,113600.0
2011-05-25 12:20:00,23.57,23.59,23.57,23.57,90300.0,17.1698,17.1844,17.1698,17.1698,90300.0
2011-05-25 12:30:00,23.57,23.59,23.55,23.57,82700.0,17.1698,17.1844,17.1552,17.1698,82700.0
2011-05-25 12:40:00,23.56,23.57,23.47,23.48,267900.0,17.1625,17.1698,17.097,17.1043,267900.0
2011-05-25 12:50:00,23.47,23.56,23.47,23.56,54000.0,17.097,17.1625,17.097,17.1625,54000.0
2011-05-25 13:00:00,23.56,23.58,23.54,23.58,71800.0,17.1625,17.1771,17.148,17.1771,71800.0
2011-05-25 13:10:00,23.57,23.59,23.55,23.59,161800.0,17.1698,17.1844,17.1552,17.1844,161800.0
2011-05-25 13:20:00,23.59,23.6,23.58,23.59,331600.0,17.1844,17.1917,17.1771,17.1844,331600.0
2011-05-25 13:30:00,23.59,23.6,23.58,23.59,103600.0,17.1844,17.1917,17.1771,17.1844,103600.0
2011-05-25 13:40:00,23.59,23.62,23.58,23.62,170900.0,17.1844,17.2062,17.1771,17.2062,170900.0
2011-05-25 13:50:00,23.62,23.63,23.59,23.6,105000.0,17.2062,17.2135,17.1844,17.1917,105000.0
2011-05-25 14:00:00,23.6,23.62,23.59,23.61,122900.0,17.1917,17.2062,17.1844,17.199,122900.0
2011-05-25 14:10:00,23.61,23.62,23.6,23.61,164500.0,17.199,17.2062,17.1917,17.199,164500.0
2011-05-25 14:20:00,23.6,23.63,23.59,23.63,164200.0,17.1917,17.2135,17.1844,17.2135,164200.0
2011-05-25 14:30:00,23.63,23.63,23.58,23.62,248700.0,17.2135,17.2135,17.1771,17.2062,248700.0
2011-05-25 14:40:00,23.62,23.62,23.59,23.6,283500.0,17.2062,17.2062,17.1844,17.1917,283500.0
2011-05-25 14:50:00,23.6,23.61,23.58,23.59,169200.0,17.1917,17.199,17.1771,17.1844,169200.0
2011-05-25 15:00:00,23.58,23.63,23.58,23.6,486500.0,17.1771,17.2135,17.1771,17.1917,486500.0
2011-05-25 15:10:00,23.6,23.61,23.58,23.6,368700.0,17.1917,17.199,17.1771,17.1917,368700.0
2011-05-25 15:20:00,23.6,23.63,23.59,23.6,413700.0,17.1917,17.2135,17.1844,17.1917,413700.0
2011-05-25 15:30:00,23.61,23.61,23.59,23.6,382400.0,17.199,17.199,17.1844,17.1917,382400.0
2011-05-25 15:40:00,23.59,23.61,23.55,23.56,468900.0,17.1844,17.199,17.1552,17.1625,468900.0
2011-05-25 15:50:00,23.56,23.58,23.55,23.57,628300.0,17.1625,17.1771,17.1552,17.1698,628300.0
2011-05-26 09:30:00,23.51,23.6,23.38,23.55,439200.0,17.1261,17.1917,17.0314,17.1552,439200.0
2011-05-26 09:40:00,23.55,23.57,23.43,23.48,302600.0,17.1552,17.1698,17.0678,17.1043,302600.0
2011-05-26 09:50:00,23.48,23.53,23.42,23.51,359200.0,17.1043,17.1407,17.0605,17.1261,359200.0
2011-05-26 10:00:00,23.51,23.53,23.47,23.5,279500.0,17.1261,17.1407,17.097,17.1188,279500.0
2011-05-26 10:10:00,23.5,23.52,23.42,23.51,381300.0,17.1188,17.1334,17.0605,17.1261,381300.0
2011-05-26 10:20:00,23.51,23.53,23.44,23.45,202900.0,17.1261,17.1407,17.0751,17.0824,202900.0
2011-05-26 10:30:00,23.44,23.48,23.43,23.47,144900.0,17.0751,17.1043,17.0678,17.097,144900.0
2011-05-26 10:40:00,23.47,23.48,23.43,23.45,203000.0,17.097,17.1043,17.0678,17.0824,203000.0
2011-05-26 10:50:00,23.46,23.47,23.41,23.42,194200.0,17.0897,17.097,17.0533,17.0605,194200.0
2011-05-26 11:00:00,23.43,23.51,23.42,23.49,345800.0,17.0678,17.1261,17.0605,17.1115,345800.0
2011-05-26 11:10:00,23.49,23.51,23.46,23.51,103000.0,17.1115,17.1261,17.0897,17.1261,103000.0
2011-05-26 11:20:00,23.51,23.52,23.47,23.48,98900.0,17.1261,17.1334,17.097,17.1043,98900.0
2011-05-26 11:30:00,23.48,23.5,23.42,23.42,253100.0,17.1043,17.1188,17.0605,17.0605,253100.0
2011-05-26 11:40:00,23.41,23.44,23.4,23.43,120500.0,17.0533,17.0751,17.046,17.0678,120500.0
2011-05-26 11:50:00,23.43,23.44,23.41,23.41,64300.0,17.0678,17.0751,17.0533,17.0533,64300.0
2011-05-26 12:00:00,23.42,23.42,23.4,23.42,73800.0,17.0605,17.0605,17.046,17.0605,73800.0
2011-05-26 12:10:00,23.41,23.47,23.41,23.43,124200.0,17.0533,17.097,17.0533,17.0678,124200.0
2011-05-26 12:20:00,23.44,23.46,23.44,23.45,85200.0,17.0751,17.0897,17.0751,17.0824,85200.0
2011-05-26 12:30:00,23.45,23.45,23.4,23.41,131000.0,17.0824,17.0824,17.046,17.0533,131000.0
2011-05-26 12:40:00,23.4,23.5,23.4,23.5,271800.0,17.046,17.1188,17.046,17.1188,271800.0
2011-05-26 12:50:00,23.5,23.54,23.49,23.53,170300.0,17.1188,17.148,17.1115,17.1407,170300.0
2011-05-26 13:00:00,23.53,23.57,23.52,23.54,131000.0,17.1407,17.1698,17.1334,17.148,131000.0
2011-05-26 13:10:00,23.54,23.58,23.51,23.55,155000.0,17.148,17.1771,17.1261,17.1552,155000.0
2011-05-26 13:20:00,23.55,23.6,23.54,23.58,164500.0,17.1552,17.1917,17.148,17.1771,164500.0
2011-05-26 13:30:00,23.59,23.6,23.56,23.57,155600.0,17.1844,17.1917,17.1625,17.1698,155600.0
2011-05-26 13:40:00,23.57,23.58,23.55,23.55,53000.0,17.1698,17.1771,17.1552,17.1552,53000.0
2011-05-26 13:50:00,23.55,23.58,23.53,23.53,83700.0,17.1552,17.1771,17.1407,17.1407,83700.0
2011-05-26 14:00:00,23.53,23.6,23.53,23.59,142900.0,17.1407,17.1917,17.1407,17.1844,142900.0
2011-05-26 14:10:00,23.58,23.6,23.58,23.6,105700.0,17.1771,17.1917,17.1771,17.1917,105700.0
2011-05-26 14:20:00,23.6,23.6,23.56,23.59,379300.0,17.1917,17.1917,17.1625,17.1844,379300.0
2011-05-26 14:30:00,23.59,23.63,23.59,23.6,347400.0,17.1844,17.2135,17.1844,17.1917,347400.0
2011-05-26 14:40:00,23.6,23.6,23.57,23.57,101000.0,17.1917,17.1917,17.1698,17.1698,101000.0
2011-05-26 14:50:00,23.58,23.6,23.55,23.59,290700.0,17.1771,17.1917,17.1552,17.1844,290700.0
2011-05-26 15:00:00,23.58,23.59,23.55,23.55,112700.0,17.1771,17.1844,17.1552,17.1552,112700.0
2011-05-26 15:10:00,23.55,23.56,23.51,23.53,186200.0,17.1552,17.1625,17.1261,17.1407,186200.0
2011-05-26 15:20:00,23.54,23.58,23.51,23.57,142900.0,17.148,17.1771,17.1261,17.1698,142900.0
2011-05-26 15:30:00,23.57,23.6,23.54,23.55,478400.0,17.1698,17.1917,17.148,17.1552,478400.0
2011-05-26 15:40:00,23.55,23.56,23.52,23.53,652400.0,17.1552,17.1625,17.1334,17.1407,652400.0
2011-05-26 15:50:00,23.53,23.55,23.53,23.55,606600.0,17.1407,17.1552,17.1407,17.1552,606600.0
2011-05-27 09:30:00,23.63,23.69,23.55,23.67,412000.0,17.2135,17.2572,17.1552,17.2427,412000.0
2011-05-27 09:40:00,23.66,23.78,23.61,23.78,401700.0,17.2354,17.3228,17.199,17.3228,401700.0
2011-05-27 09:50:00,23.78,23.88,23.76,23.87,434000.0,17.3228,17.3956,17.3082,17.3884,434000.0
2011-05-27 10:00:00,23.88,23.88,23.71,23.76,255100.0,17.3956,17.3956,17.2718,17.3082,255100.0
2011-05-27 10:10:00,23.76,23.79,23.69,23.77,249000.0,17.3082,17.3301,17.2572,17.3155,249000.0
2011-05-27 10:20:00,23.78,23.8,23.75,23.8,213000.0,17.3228,17.3374,17.3009,17.3374,213000.0
2011-05-27 10:30:00,23.8,23.8,23.76,23.76,172900.0,17.3374,17.3374,17.3082,17.3082,172900.0
2011-05-27 10:40:00,23.76,23.8,23.76,23.8,118300.0,17.3082,17.3374,17.3082,17.3374,118300.0
2011-05-27 10:50:00,23.8,23.93,23.8,23.93,202800.0,17.3374,17.4321,17.3374,17.4321,202800.0
2011-05-27 11:00:00,23.93,24.0,23.92,23.99,334900.0,17.4321,17.4831,17.4248,17.4758,334900.0
2011-05-27 11:10:00,23.99,24.0,23.98,24.0,180000.0,17.4758,17.4831,17.4685,17.4831,180000.0
2011-05-27 11:20:00,24.0,24.06,23.99,24.01,481600.0,17.4831,17.5268,17.4758,17.4903,481600.0
2011-05-27 11:30:00,24.01,24.02,24.01,24.02,172900.0,17.4903,17.4976,17.4903,17.4976,172900.0
2011-05-27 11:40:00,24.02,24.02,24.0,24.01,143200.0,17.4976,17.4976,17.4831,17.4903,143200.0
2011-05-27 11:50:00,24.0,24.02,24.0,24.01,78000.0,17.4831,17.4976,17.4831,17.4903,78000.0
2011-05-27 12:00:00,24.01,24.02,23.92,23.96,150000.0,17.4903,17.4976,17.4248,17.4539,150000.0
2011-05-27 12:10:00,23.96,23.99,23.95,23.99,72900.0,17.4539,17.4758,17.4466,17.4758,72900.0
2011-05-27 12:20:00,23.99,24.0,23.96,24.0,89800.0,17.4758,17.4831,17.4539,17.4831,89800.0
2011-05-27 12:30:00,24.0,24.02,23.99,24.02,76500.0,17.4831,17.4976,17.4758,17.4976,76500.0
2011-05-27 12:40:00,24.02,24.06,24.01,24.06,78300.0,17.4976,17.5268,17.4903,17.5268,78300.0
2011-05-27 12:50:00,24.06,24.06,23.97,23.97,158500.0,17.5268,17.5268,17.4612,17.4612,158500.0
2011-05-27 13:00:00,23.98,24.02,23.97,24.02,72000.0,17.4685,17.4976,17.4612,17.4976,72000.0
2011-05-27 13:10:00,24.02,24.02,24.0,24.0,94500.0,17.4976,17.4976,17.4831,17.4831,94500.0
2011-05-27 13:20:00,24.01,24.01,24.0,24.0,68400.0,17.4903,17.4903,17.4831,17.4831,68400.0
2011-05-27 13:30:00,24.01,24.04,24.0,24.02,118400.0,17.4903,17.5122,17.4831,17.4976,118400.0
2011-05-27 13:40:00,24.02,24.02,24.0,24.02,62600.0,17.4976,17.4976,17.4831,17.4976,62600.0
2011-05-27 13:50:00,24.02,24.07,24.01,24.07,88700.0,17.4976,17.534,17.4903,17.534,88700.0
2011-05-27 14:00:00,24.07,24.09,24.06,24.08,117000.0,17.534,17.5486,17.5268,17.5413,117000.0
2011-05-27 14:10:00,24.08,24.09,24.07,24.09,93600.0,17.5413,17.5486,17.534,17.5486,93600.0
2011-05-27 14:20:00,24.09,24.11,24.08,24.11,159400.0,17.5486,17.5632,17.5413,17.5632,159400.0
2011-05-27 14:30:00,24.1,24.13,24.09,24.13,121200.0,17.5559,17.5778,17.5486,17.5778,121200.0
2011-05-27 14:40:00,24.13,24.14,24.05,24.05,230600.0,17.5778,17.585,17.5195,17.5195,230600.0
2011-05-27 14:50:00,24.05,24.07,24.04,24.05,207600.0,17.5195,17.534,17.5122,17.5195,207600.0
2011-05-27 15:00:00,24.05,24.06,24.03,24.03,248400.0,17.5195,17.5268,17.5049,17.5049,248400.0
2011-05-27 15:10:00,24.03,24.08,24.02,24.07,207500.0,17.5049,17.5413,17.4976,17.534,207500.0
2011-05-27 15:20:00,24.07,24.1,24.06,24.09,220600.0,17.534,17.5559,17.5268,17.5486,220600.0
2011-05-27 15:30:00,24.08,24.13,24.06,24.11,310700.0,17.5413,17.5778,17.5268,17.5632,310700.0
2011-05-27 15:40:00,24.11,24.11,24.08,24.1,243300.0,17.5632,17.5632,17.5413,17.5559,243300.0
2011-05-27 15:50:00,24.1,24.1,24.07,24.08,889900.0,17.5559,17.5559,17.534,17.5413,889900.0
2011-05-31 09:30:00,24.27,24.49,24.27,24.42,540400.0,17.6797,17.84,17.6797,17.789,540400.0
2011-05-31 09:40:00,24.42,24.47,24.31,24.46,453300.0,17.789,17.8254,17.7089,17.8181,453300.0
2011-05-31 09:50:00,24.45,24.47,24.36,24.36,273900.0,17.8109,17.8254,17.7453,17.7453,273900.0
2011-05-31 10:00:00,24.39,24.39,24.32,24.36,181500.0,17.7672,17.7672,17.7162,17.7453,181500.0
2011-05-31 10:10:00,24.35,24.39,24.27,24.28,296600.0,17.738,17.7672,17.6797,17.687,296600.0
2011-05-31 10:20:00,24.28,24.28,24.16,24.16,327200.0,17.687,17.687,17.5996,17.5996,327200.0
2011-05-31 10:30:00,24.17,24.17,24.08,24.09,285300.0,17.6069,17.6069,17.5413,17.5486,285300.0
2011-05-31 10:40:00,24.09,24.22,24.09,24.21,173700.0,17.5486,17.6433,17.5486,17.636,173700.0
2011-05-31 10:50:00,24.2,24.21,24.16,24.16,185000.0,17.6287,17.636,17.5996,17.5996,185000.0
2011-05-31 11:00:00,24.16,24.16,24.11,24.13,182800.0,17.5996,17.5996,17.5632,17.5778,182800.0
2011-05-31 11:10:00,24.12,24.14,24.11,24.14,104300.0,17.5705,17.585,17.5632,17.585,104300.0
2011-05-31 11:20:00,24.14,24.15,24.11,24.12,84100.0,17.585,17.5923,17.5632,17.5705,84100.0
2011-05-31 11:30:00,24.11,24.14,24.11,24.14,86000.0,17.5632,17.585,17.5632,17.585,86000.0
2011-05-31 11:40:00,24.14,24.17,24.13,24.15,144200.0,17.585,17.6069,17.5778,17.5923,144200.0
2011-05-31 11:50:00,24.15,24.15,24.02,24.02,229600.0,17.5923,17.5923,17.4976,17.4976,229600.0
2011-05-31 12:00:00,24.03,24.07,24.0,24.06,191200.0,17.5049,17.534,17.4831,17.5268,191200.0
2011-05-31 12:10:00,24.05,24.06,24.03,24.05,90700.0,17.5195,17.5268,17.5049,17.5195,90700.0
2011-05-31 12:20:00,24.04,24.07,24.03,24.06,100700.0,17.5122,17.534,17.5049,17.5268,100700.0
2011-05-31 12:30:00,24.05,24.07,24.0,24.01,201200.0,17.5195,17.534,17.4831,17.4903,201200.0
2011-05-31 12:40:00,24.01,24.03,24.0,24.0,144000.0,17.4903,17.5049,17.4831,17.4831,144000.0
2011-05-31 12:50:00,24.0,24.03,23.99,24.0,152500.0,17.4831,17.5049,17.4758,17.4831,152500.0
2011-05-31 13:00:00,24.0,24.02,24.0,24.0,114900.0,17.4831,17.4976,17.4831,17.4831,114900.0
2011-05-31 13:10:00,24.0,24.02,24.0,24.02,64000.0,17.4831,17.4976,17.4831,17.4976,64000.0
2011-05-31 13:20:00,24.02,24.03,24.0,24.01,82000.0,17.4976,17.5049,17.4831,17.4903,82000.0
2011-05-31 13:30:00,24.01,24.03,24.0,24.01,59000.0,17.4903,17.5049,17.4831,17.4903,59000.0
2011-05-31 13:40:00,24.01,24.06,24.0,24.01,166100.0,17.4903,17.5268,17.4831,17.4903,166100.0
2011-05-31 13:50:00,24.01,24.04,24.0,24.02,367500.0,17.4903,17.5122,17.4831,17.4976,367500.0
2011-05-31 14:00:00,24.02,24.02,24.0,24.01,214800.0,17.4976,17.4976,17.4831,17.4903,214800.0
2011-05-31 14:10:00,24.01,24.02,24.0,24.0,87000.0,17.4903,17.4976,17.4831,17.4831,87000.0
2011-05-31 14:20:00,24.0,24.02,23.96,24.0,225800.0,17.4831,17.4976,17.4539,17.4831,225800.0
2011-05-31 14:30:00,24.0,24.02,23.98,24.01,274500.0,17.4831,17.4976,17.4685,17.4903,274500.0
2011-05-31 14:40:00,24.01,24.03,23.99,23.99,109200.0,17.4903,17.5049,17.4758,17.4758,109200.0
2011-05-31 14:50:00,23.99,24.01,23.98,23.98,103200.0,17.4758,17.4903,17.4685,17.4685,103200.0
2011-05-31 15:00:00,23.99,23.99,23.96,23.96,104400.0,17.4758,17.4758,17.4539,17.4539,104400.0
2011-05-31 15:10:00,23.97,23.97,23.95,23.97,187000.0,17.4612,17.4612,17.4466,17.4612,187000.0
2011-05-31 15:20:00,23.97,24.01,23.96,24.01,263000.0,17.4612,17.4903,17.4539,17.4903,263000.0
2011-05-31 15:30:00,24.0,24.01,23.98,24.01,204800.0,17.4831,17.4903,17.4685,17.4903,204800.0
2011-05-31 15:40:00,24.01,24.09,24.0,24.07,477200.0,17.4903,17.5486,17.4831,17.534,477200.0
2011-05-31 15:50:00,24.08,24.15,24.07,24.15,956400.0,17.5413,17.5923,17.534,17.5923,956400.0
2011-06-01 09:30:00,24.02,24.05,23.83,23.87,354000.0,17.4976,17.5195,17.3592,17.3884,354000.0
2011-06-01 09:40:00,23.86,23.88,23.8,23.83,345300.0,17.3811,17.3956,17.3374,17.3592,345300.0
2011-06-01 09:50:00,23.83,23.87,23.77,23.87,431500.0,17.3592,17.3884,17.3155,17.3884,431500.0
2011-06-01 10:00:00,23.87,23.87,23.67,23.67,506700.0,17.3884,17.3884,17.2427,17.2427,506700.0
2011-06-01 10:10:00,23.67,23.71,23.62,23.71,463700.0,17.2427,17.2718,17.2062,17.2718,463700.0
2011-06-01 10:20:00,23.71,23.75,23.65,23.66,238700.0,17.2718,17.3009,17.2281,17.2354,238700.0
2011-06-01 10:30:00,23.66,23.67,23.57,23.57,296900.0,17.2354,17.2427,17.1698,17.1698,296900.0
2011-06-01 10:40:00,23.57,23.57,23.5,23.51,394300.0,17.1698,17.1698,17.1188,17.1261,394300.0
2011-06-01 10:50:00,23.51,23.58,23.47,23.58,336900.0,17.1261,17.1771,17.097,17.1771,336900.0
2011-06-01 11:00:00,23.58,23.59,23.54,23.55,257800.0,17.1771,17.1844,17.148,17.1552,257800.0
2011-06-01 11:10:00,23.55,23.56,23.51,23.51,180200.0,17.1552,17.1625,17.1261,17.1261,180200.0
2011-06-01 11:20:00,23.51,23.57,23.51,23.55,261700.0,17.1261,17.1698,17.1261,17.1552,261700.0
2011-06-01 11:30:00,23.56,23.56,23.48,23.48,182800.0,17.1625,17.1625,17.1043,17.1043,182800.0
2011-06-01 11:40:00,23.49,23.51,23.47,23.5,79700.0,17.1115,17.1261,17.097,17.1188,79700.0
2011-06-01 11:50:00,23.5,23.5,23.46,23.48,96300.0,17.1188,17.1188,17.0897,17.1043,96300.0
2011-06-01 12:00:00,23.48,23.52,23.44,23.47,239200.0,17.1043,17.1334,17.0751,17.097,239200.0
2011-06-01 12:10:00,23.47,23.47,23.42,23.47,244800.0,17.097,17.097,17.0605,17.097,244800.0
2011-06-01 12:20:00,23.47,23.49,23.45,23.47,125100.0,17.097,17.1115,17.0824,17.097,125100.0
2011-06-01 12:30:00,23.47,23.51,23.46,23.51,95700.0,17.097,17.1261,17.0897,17.1261,95700.0
2011-06-01 12:40:00,23.51,23.51,23.48,23.51,173800.0,17.1261,17.1261,17.1043,17.1261,173800.0
2011-06-01 12:50:00,23.51,23.52,23.45,23.48,217400.0,17.1261,17.1334,17.0824,17.1043,217400.0
2011-06-01 13:00:00,23.48,23.5,23.45,23.45,184800.0,17.1043,17.1188,17.0824,17.0824,184800.0
2011-06-01 13:10:00,23.45,23.46,23.43,23.45,283300.0,17.0824,17.0897,17.0678,17.0824,283300.0
2011-06-01 13:20:00,23.46,23.46,23.36,23.42,421400.0,17.0897,17.0897,17.0168,17.0605,421400.0
2011-06-01 13:30:00,23.42,23.42,23.38,23.41,244500.0,17.0605,17.0605,17.0314,17.0533,244500.0
2011-06-01 13:40:00,23.41,23.41,23.36,23.38,104100.0,17.0533,17.0533,17.0168,17.0314,104100.0
2011-06-01 13:50:00,23.39,23.4,23.36,23.4,157500.0,17.0387,17.046,17.0168,17.046,157500.0
2011-06-01 14:00:00,23.4,23.4,23.36,23.37,169900.0,17.046,17.046,17.0168,17.0241,169900.0
2011-06-01 14:10:00,23.36,23.37,23.29,23.35,556000.0,17.0168,17.0241,16.9658,17.0096,556000.0
2011-06-01 14:20:00,23.35,23.37,23.34,23.35,261100.0,17.0096,17.0241,17.0023,17.0096,261100.0
2011-06-01 14:30:00,23.35,23.36,23.31,23.33,367800.0,17.0096,17.0168,16.9804,16.995,367800.0
2011-06-01 14:40:00,23.34,23.34,23.29,23.32,330900.0,17.0023,17.0023,16.9658,16.9877,330900.0
2011-06-01 14:50:00,23.32,23.34,23.31,23.33,191800.0,16.9877,17.0023,16.9804,16.995,191800.0
2011-06-01 15:00:00,23.33,23.36,23.31,23.33,261000.0,16.995,17.0168,16.9804,16.995,261000.0
2011-06-01 15:10:00,23.34,23.34,23.25,23.25,338600.0,17.0023,17.0023,16.9367,16.9367,338600.0
2011-06-01 15:20:00,23.26,23.26,23.2,23.26,722800.0,16.944,16.944,16.9003,16.944,722800.0
2011-06-01 15:30:00,23.26,23.28,23.25,23.25,406100.0,16.944,16.9586,16.9367,16.9367,406100.0
2011-06-01 15:40:00,23.25,23.26,23.09,23.09,1148800.0,16.9367,16.944,16.8202,16.8202,1148800.0
2011-06-01 15:50:00,23.09,23.15,23.08,23.12,1765900.0,16.8202,16.8639,16.8129,16.842,1765900.0
2011-06-02 09:30:00,23.11,23.4,23.08,23.24,918200.0,16.8347,17.046,16.8129,16.9294,918200.0
2011-06-02 09:40:00,23.24,23.24,22.88,22.98,1197700.0,16.9294,16.9294,16.6672,16.74,1197700.0
2011-06-02 09:50:00,22.97,23.14,22.92,23.04,470400.0,16.7327,16.8566,16.6963,16.7837,470400.0
2011-06-02 10:00:00,23.04,23.08,22.94,22.98,589000.0,16.7837,16.8129,16.7109,16.74,589000.0
2011-06-02 10:10:00,22.99,23.06,22.97,23.01,380000.0,16.7473,16.7983,16.7327,16.7619,380000.0
2011-06-02 10:20:00,23.0,23.07,22.99,23.05,405500.0,16.7546,16.8056,16.7473,16.791,405500.0
2011-06-02 10:30:00,23.05,23.14,23.02,23.1,718200.0,16.791,16.8566,16.7692,16.8274,718200.0
2011-06-02 10:40:00,23.1,23.16,23.08,23.1,463700.0,16.8274,16.8711,16.8129,16.8274,463700.0
2011-06-02 10:50:00,23.1,23.11,23.05,23.08,254900.0,16.8274,16.8347,16.791,16.8129,254900.0
2011-06-02 11:00:00,23.08,23.13,23.03,23.03,182400.0,16.8129,16.8493,16.7764,16.7764,182400.0
2011-06-02 11:10:00,23.04,23.05,22.95,23.01,293500.0,16.7837,16.791,16.7182,16.7619,293500.0
2011-06-02 11:20:00,23.01,23.01,22.94,22.94,179500.0,16.7619,16.7619,16.7109,16.7109,179500.0
2011-06-02 11:30:00,22.94,22.96,22.91,22.93,401800.0,16.7109,16.7255,16.689,16.7036,401800.0
2011-06-02 11:40:00,22.94,22.96,22.88,22.9,368400.0,16.7109,16.7255,16.6672,16.6817,368400.0
2011-06-02 11:50:00,22.9,22.92,22.87,22.91,298800.0,16.6817,16.6963,16.6599,16.689,298800.0
2011-06-02 12:00:00,22.91,22.91,22.87,22.9,236500.0,16.689,16.689,16.6599,16.6817,236500.0
2011-06-02 12:10:00,22.9,22.93,22.85,22.92,342100.0,16.6817,16.7036,16.6453,16.6963,342100.0
2011-06-02 12:20:00,22.92,22.94,22.9,22.94,120900.0,16.6963,16.7109,16.6817,16.7109,120900.0
2011-06-02 12:30:00,22.94,22.97,22.92,22.95,197800.0,16.7109,16.7327,16.6963,16.7182,197800.0
2011-06-02 12:40:00,22.94,23.05,22.93,23.05,312800.0,16.7109,16.791,16.7036,16.791,312800.0
2011-06-02 12:50:00,23.05,23.11,23.04,23.11,304900.0,16.791,16.8347,16.7837,16.8347,304900.0
2011-06-02 13:00:00,23.11,23.18,23.09,23.09,315700.0,16.8347,16.8857,16.8202,16.8202,315700.0
2011-06-02 13:10:00,23.1,23.12,23.06,23.07,127300.0,16.8274,16.842,16.7983,16.8056,127300.0
2011-06-02 13:20:00,23.07,23.1,23.03,23.07,208500.0,16.8056,16.8274,16.7764,16.8056,208500.0
2011-06-02 13:30:00,23.07,23.08,22.98,23.01,333600.0,16.8056,16.8129,16.74,16.7619,333600.0
2011-06-02 13:40:00,23.0,23.03,22.97,22.97,177100.0,16.7546,16.7764,16.7327,16.7327,177100.0
2011-06-02 13:50:00,22.97,23.03,22.92,23.02,315400.0,16.7327,16.7764,16.6963,16.7692,315400.0
2011-06-02 14:00:00,23.02,23.06,23.01,23.05,190900.0,16.7692,16.7983,16.7619,16.791,190900.0
2011-06-02 14:10:00,23.05,23.15,23.01,23.04,357800.0,16.791,16.8639,16.7619,16.7837,357800.0
2011-06-02 14:20:00,23.04,23.06,23.0,23.03,169200.0,16.7837,16.7983,16.7546,16.7764,169200.0
2011-06-02 14:30:00,23.03,23.1,23.02,23.09,175300.0,16.7764,16.8274,16.7692,16.8202,175300.0
2011-06-02 14:40:00,23.08,23.11,23.07,23.09,148000.0,16.8129,16.8347,16.8056,16.8202,148000.0
2011-06-02 14:50:00,23.09,23.16,23.09,23.16,158000.0,16.8202,16.8711,16.8202,16.8711,158000.0
2011-06-02 15:00:00,23.15,23.18,23.07,23.07,304800.0,16.8639,16.8857,16.8056,16.8056,304800.0
2011-06-02 15:10:00,23.07,23.1,23.04,23.06,214800.0,16.8056,16.8274,16.7837,16.7983,214800.0
2011-06-02 15:20:00,23.05,23.08,23.03,23.07,170800.0,16.791,16.8129,16.7764,16.8056,170800.0
2011-06-02 15:30:00,23.07,23.1,23.02,23.05,290200.0,16.8056,16.8274,16.7692,16.791,290200.0
2011-06-02 15:40:00,23.05,23.07,22.98,23.0,372700.0,16.791,16.8056,16.74,16.7546,372700.0
2011-06-02 15:50:00,23.01,23.03,22.99,23.02,941100.0,16.7619,16.7764,16.7473,16.7692,941100.0
2011-06-03 09:30:00,22.68,22.95,22.68,22.85,785900.0,16.5215,16.7182,16.5215,16.6453,785900.0
2011-06-03 09:40:00,22.86,22.99,22.86,22.96,628300.0,16.6526,16.7473,16.6526,16.7255,628300.0
2011-06-03 09:50:00,22.97,23.04,22.92,23.03,541000.0,16.7327,16.7837,16.6963,16.7764,541000.0
2011-06-03 10:00:00,23.02,23.16,23.02,23.15,932600.0,16.7692,16.8711,16.7692,16.8639,932600.0
2011-06-03 10:10:00,23.14,23.23,23.07,23.09,690900.0,16.8566,16.9221,16.8056,16.8202,690900.0
2011-06-03 10:20:00,23.08,23.18,23.05,23.18,293300.0,16.8129,16.8857,16.791,16.8857,293300.0
2011-06-03 10:30:00,23.18,23.34,23.17,23.34,539000.0,16.8857,17.0023,16.8784,17.0023,539000.0
2011-06-03 10:40:00,23.34,23.41,23.32,23.32,447200.0,17.0023,17.0533,16.9877,16.9877,447200.0
2011-06-03 10:50:00,23.32,23.33,23.23,23.3,257500.0,16.9877,16.995,16.9221,16.9731,257500.0
2011-06-03 11:00:00,23.3,23.38,23.29,23.33,402000.0,16.9731,17.0314,16.9658,16.995,402000.0
2011-06-03 11:10:00,23.33,23.37,23.32,23.34,345900.0,16.995,17.0241,16.9877,17.0023,345900.0
2011-06-03 11:20:00,23.33,23.4,23.33,23.35,213000.0,16.995,17.046,16.995,17.0096,213000.0
2011-06-03 11:30:00,23.35,23.41,23.31,23.32,543600.0,17.0096,17.0533,16.9804,16.9877,543600.0
2011-06-03 11:40:00,23.32,23.36,23.3,23.33,283700.0,16.9877,17.0168,16.9731,16.995,283700.0
2011-06-03 11:50:00,23.34,23.34,23.31,23.32,192100.0,17.0023,17.0023,16.9804,16.9877,192100.0
2011-06-03 12:00:00,23.32,23.35,23.23,23.24,353900.0,16.9877,17.0096,16.9221,16.9294,353900.0
2011-06-03 12:10:00,23.25,23.28,23.24,23.27,87300.0,16.9367,16.9586,16.9294,16.9513,87300.0
2011-06-03 12:20:00,23.28,23.33,23.27,23.33,210900.0,16.9586,16.995,16.9513,16.995,210900.0
2011-06-03 12:30:00,23.33,23.37,23.31,23.37,213300.0,16.995,17.0241,16.9804,17.0241,213300.0
2011-06-03 12:40:00,23.37,23.43,23.36,23.43,191300.0,17.0241,17.0678,17.0168,17.0678,191300.0
2011-06-03 12:50:00,23.43,23.43,23.35,23.35,118200.0,17.0678,17.0678,17.0096,17.0096,118200.0
2011-06-03 13:00:00,23.36,23.37,23.33,23.37,118500.0,17.0168,17.0241,16.995,17.0241,118500.0
2011-06-03 13:10:00,23.37,23.37,23.33,23.33,89900.0,17.0241,17.0241,16.995,16.995,89900.0
2011-06-03 13:20:00,23.34,23.34,23.27,23.3,110600.0,17.0023,17.0023,16.9513,16.9731,110600.0
2011-06-03 13:30:00,23.3,23.31,23.26,23.29,121400.0,16.9731,16.9804,16.944,16.9658,121400.0
2011-06-03 13:40:00,23.29,23.34,23.28,23.33,157200.0,16.9658,17.0023,16.9586,16.995,157200.0
2011-06-03 13:50:00,23.34,23.34,23.27,23.28,145300.0,17.0023,17.0023,16.9513,16.9586,145300.0
2011-06-03 14:00:00,23.27,23.29,23.21,23.21,153000.0,16.9513,16.9658,16.9076,16.9076,153000.0
2011-06-03 14:10:00,23.21,23.22,23.2,23.2,163800.0,16.9076,16.9149,16.9003,16.9003,163800.0
2011-06-03 14:20:00,23.21,23.21,23.19,23.21,305300.0,16.9076,16.9076,16.893,16.9076,305300.0
2011-06-03 14:30:00,23.2,23.21,23.17,23.17,281700.0,16.9003,16.9076,16.8784,16.8784,281700.0
2011-06-03 14:40:00,23.18,23.24,23.17,23.24,124400.0,16.8857,16.9294,16.8784,16.9294,124400.0
2011-06-03 14:50:00,23.24,23.24,23.21,23.22,121000.0,16.9294,16.9294,16.9076,16.9149,121000.0
2011-06-03 15:00:00,23.21,23.23,23.18,23.19,295400.0,16.9076,16.9221,16.8857,16.893,295400.0
2011-06-03 15:10:00,23.19,23.2,23.17,23.17,230100.0,16.893,16.9003,16.8784,16.8784,230100.0
2011-06-03 15:20:00,23.17,23.2,23.15,23.15,321200.0,16.8784,16.9003,16.8639,16.8639,321200.0
2011-06-03 15:30:00,23.15,23.2,23.15,23.17,279000.0,16.8639,16.9003,16.8639,16.8784,279000.0
2011-06-03 15:40:00,23.18,23.2,23.14,23.14,368000.0,16.8857,16.9003,16.8566,16.8566,368000.0
2011-06-03 15:50:00,23.14,23.15,23.07,23.1,916600.0,16.8566,16.8639,16.8056,16.8274,916600.0
2011-06-06 09:30:00,23.02,23.03,22.87,22.87,507100.0,16.7692,16.7764,16.6599,16.6599,507100.0
2011-06-06 09:40:00,22.88,22.88,22.73,22.84,977600.0,16.6672,16.6672,16.5579,16.638,977600.0
2011-06-06 09:50:00,22.84,22.84,22.74,22.81,652600.0,16.638,16.638,16.5652,16.6162,652600.0
2011-06-06 10:00:00,22.8,22.85,22.7,22.7,1385800.0,16.6089,16.6453,16.5361,16.5361,1385800.0
2011-06-06 10:10:00,22.71,22.75,22.65,22.72,875000.0,16.5433,16.5725,16.4996,16.5506,875000.0
2011-06-06 10:20:00,22.72,22.87,22.71,22.85,763400.0,16.5506,16.6599,16.5433,16.6453,763400.0
2011-06-06 10:30:00,22.85,22.87,22.82,22.86,470600.0,16.6453,16.6599,16.6235,16.6526,470600.0
2011-06-06 10:40:00,22.86,22.86,22.84,22.86,340700.0,16.6526,16.6526,16.638,16.6526,340700.0
2011-06-06 10:50:00,22.86,22.95,22.85,22.9,566400.0,16.6526,16.7182,16.6453,16.6817,566400.0
2011-06-06 11:00:00,22.9,22.93,22.9,22.93,969900.0,16.6817,16.7036,16.6817,16.7036,969900.0
2011-06-06 11:10:00,22.93,22.94,22.9,22.9,356900.0,16.7036,16.7109,16.6817,16.6817,356900.0
2011-06-06 11:20:00,22.9,22.92,22.9,22.9,161500.0,16.6817,16.6963,16.6817,16.6817,161500.0
2011-06-06 11:30:00,22.91,22.94,22.88,22.91,311700.0,16.689,16.7109,16.6672,16.689,311700.0
2011-06-06 11:40:00,22.92,22.93,22.89,22.92,367000.0,16.6963,16.7036,16.6745,16.6963,367000.0
2011-06-06 11:50:00,22.93,22.99,22.91,22.98,148200.0,16.7036,16.7473,16.689,16.74,148200.0
2011-06-06 12:00:00,22.97,23.02,22.95,23.01,567600.0,16.7327,16.7692,16.7182,16.7619,567600.0
2011-06-06 12:10:00,23.02,23.02,22.95,22.95,156700.0,16.7692,16.7692,16.7182,16.7182,156700.0
2011-06-06 12:20:00,22.95,22.96,22.92,22.93,251900.0,16.7182,16.7255,16.6963,16.7036,251900.0
2011-06-06 12:30:00,22.92,22.93,22.87,22.88,196400.0,16.6963,16.7036,16.6599,16.6672,196400.0
2011-06-06 12:40:00,22.88,22.88,22.85,22.86,64800.0,16.6672,16.6672,16.6453,16.6526,64800.0
2011-06-06 12:50:00,22.85,22.88,22.85,22.87,218700.0,16.6453,16.6672,16.6453,16.6599,218700.0
2011-06-06 13:00:00,22.87,22.87,22.85,22.87,79700.0,16.6599,16.6599,16.6453,16.6599,79700.0
2011-06-06 13:10:00,22.86,22.87,22.8,22.8,163800.0,16.6526,16.6599,16.6089,16.6089,163800.0
2011-06-06 13:20:00,22.81,22.83,22.8,22.81,185000.0,16.6162,16.6308,16.6089,16.6162,185000.0
2011-06-06 13:30:00,22.81,22.82,22.76,22.77,154400.0,16.6162,16.6235,16.5798,16.587,154400.0
2011-06-06 13:40:00,22.76,22.78,22.73,22.75,225600.0,16.5798,16.5943,16.5579,16.5725,225600.0
2011-06-06 13:50:00,22.75,22.78,22.72,22.74,326500.0,16.5725,16.5943,16.5506,16.5652,326500.0
2011-06-06 14:00:00,22.75,22.79,22.74,22.79,190800.0,16.5725,16.6016,16.5652,16.6016,190800.0
2011-06-06 14:10:00,22.79,22.81,22.75,22.76,191000.0,16.6016,16.6162,16.5725,16.5798,191000.0
2011-06-06 14:20:00,22.75,22.76,22.66,22.67,283700.0,16.5725,16.5798,16.5069,16.5142,283700.0
2011-06-06 14:30:00,22.67,22.72,22.67,22.67,215800.0,16.5142,16.5506,16.5142,16.5142,215800.0
2011-06-06 14:40:00,22.68,22.68,22.65,22.66,181300.0,16.5215,16.5215,16.4996,16.5069,181300.0
2011-06-06 14:50:00,22.66,22.67,22.6,22.66,500900.0,16.5069,16.5142,16.4632,16.5069,500900.0
2011-06-06 15:00:00,22.66,22.68,22.54,22.54,275400.0,16.5069,16.5215,16.4195,16.4195,275400.0
2011-06-06 15:10:00,22.54,22.55,22.5,22.53,606700.0,16.4195,16.4268,16.3904,16.4122,606700.0
2011-06-06 15:20:00,22.52,22.56,22.5,22.54,465800.0,16.4049,16.4341,16.3904,16.4195,465800.0
2011-06-06 15:30:00,22.54,22.62,22.52,22.54,310300.0,16.4195,16.4778,16.4049,16.4195,310300.0
2011-06-06 15:40:00,22.55,22.6,22.52,22.52,438600.0,16.4268,16.4632,16.4049,16.4049,438600.0
2011-06-06 15:50:00,22.52,22.56,22.48,22.53,1120000.0,16.4049,16.4341,16.3758,16.4122,1120000.0
2011-06-07 09:30:00,22.66,22.81,22.54,22.74,734000.0,16.5069,16.6162,16.4195,16.5652,734000.0
2011-06-07 09:40:00,22.74,22.75,22.61,22.63,315100.0,16.5652,16.5725,16.4705,16.4851,315100.0
2011-06-07 09:50:00,22.63,22.7,22.61,22.68,309700.0,16.4851,16.5361,16.4705,16.5215,309700.0
2011-06-07 10:00:00,22.69,22.76,22.63,22.64,311700.0,16.5288,16.5798,16.4851,16.4923,311700.0
2011-06-07 10:10:00,22.63,22.67,22.56,22.57,310000.0,16.4851,16.5142,16.4341,16.4414,310000.0
2011-06-07 10:20:00,22.56,22.57,22.45,22.5,236200.0,16.4341,16.4414,16.3539,16.3904,236200.0
2011-06-07 10:30:00,22.49,22.57,22.49,22.55,296400.0,16.3831,16.4414,16.3831,16.4268,296400.0
2011-06-07 10:40:00,22.54,22.55,22.48,22.49,197700.0,16.4195,16.4268,16.3758,16.3831,197700.0
2011-06-07 10:50:00,22.48,22.54,22.48,22.54,518400.0,16.3758,16.4195,16.3758,16.4195,518400.0
2011-06-07 11:00:00,22.53,22.6,22.53,22.58,420700.0,16.4122,16.4632,16.4122,16.4486,420700.0
2011-06-07 11:10:00,22.58,22.66,22.58,22.64,276000.0,16.4486,16.5069,16.4486,16.4923,276000.0
2011-06-07 11:20:00,22.64,22.72,22.51,22.51,731700.0,16.4923,16.5506,16.3976,16.3976,731700.0
2011-06-07 11:30:00,22.51,22.51,22.42,22.49,250300.0,16.3976,16.3976,16.3321,16.3831,250300.0
2011-06-07 11:40:00,22.49,22.55,22.47,22.48,355100.0,16.3831,16.4268,16.3685,16.3758,355100.0
2011-06-07 11:50:00,22.48,22.5,22.47,22.49,171900.0,16.3758,16.3904,16.3685,16.3831,171900.0
2011-06-07 12:00:00,22.49,22.53,22.48,22.52,85600.0,16.3831,16.4122,16.3758,16.4049,85600.0
2011-06-07 12:10:00,22.52,22.53,22.48,22.53,117700.0,16.4049,16.4122,16.3758,16.4122,117700.0
2011-06-07 12:20:00,22.53,22.58,22.52,22.55,115700.0,16.4122,16.4486,16.4049,16.4268,115700.0
2011-06-07 12:30:00,22.56,22.58,22.53,22.54,96300.0,16.4341,16.4486,16.4122,16.4195,96300.0
2011-06-07 12:40:00,22.54,22.54,22.48,22.52,99800.0,16.4195,16.4195,16.3758,16.4049,99800.0
2011-06-07 12:50:00,22.52,22.56,22.52,22.53,133200.0,16.4049,16.4341,16.4049,16.4122,133200.0
2011-06-07 13:00:00,22.53,22.55,22.5,22.55,88800.0,16.4122,16.4268,16.3904,16.4268,88800.0
2011-06-07 13:10:00,22.54,22.57,22.53,22.55,239300.0,16.4195,16.4414,16.4122,16.4268,239300.0
2011-06-07 13:20:00,22.55,22.55,22.5,22.52,131100.0,16.4268,16.4268,16.3904,16.4049,131100.0
2011-06-07 13:30:00,22.52,22.61,22.52,22.6,239400.0,16.4049,16.4705,16.4049,16.4632,239400.0
2011-06-07 13:40:00,22.61,22.62,22.52,22.52,251700.0,16.4705,16.4778,16.4049,16.4049,251700.0
2011-06-07 13:50:00,22.52,22.55,22.51,22.53,137400.0,16.4049,16.4268,16.3976,16.4122,137400.0
2011-06-07 14:00:00,22.52,22.56,22.52,22.54,235800.0,16.4049,16.4341,16.4049,16.4195,235800.0
2011-06-07 14:10:00,22.55,22.57,22.53,22.55,151700.0,16.4268,16.4414,16.4122,16.4268,151700.0
2011-06-07 14:20:00,22.54,22.55,22.51,22.52,119600.0,16.4195,16.4268,16.3976,16.4049,119600.0
2011-06-07 14:30:00,22.51,22.52,22.47,22.49,128400.0,16.3976,16.4049,16.3685,16.3831,128400.0
2011-06-07 14:40:00,22.48,22.52,22.48,22.51,116500.0,16.3758,16.4049,16.3758,16.3976,116500.0
2011-06-07 14:50:00,22.51,22.52,22.46,22.47,228700.0,16.3976,16.4049,16.3612,16.3685,228700.0
2011-06-07 15:00:00,22.46,22.49,22.44,22.44,184200.0,16.3612,16.3831,16.3467,16.3467,184200.0
2011-06-07 15:10:00,22.44,22.49,22.44,22.46,188300.0,16.3467,16.3831,16.3467,16.3612,188300.0
2011-06-07 15:20:00,22.46,22.47,22.43,22.46,230400.0,16.3612,16.3685,16.3394,16.3612,230400.0
2011-06-07 15:30:00,22.45,22.46,22.4,22.42,294900.0,16.3539,16.3612,16.3175,16.3321,294900.0
2011-06-07 15:40:00,22.41,22.42,22.32,22.34,797800.0,16.3248,16.3321,16.2592,16.2738,797800.0
2011-06-07 15:50:00,22.34,22.36,22.26,22.27,984300.0,16.2738,16.2884,16.2155,16.2228,984300.0
2011-06-08 09:30:00,22.22,22.45,22.22,22.41,579300.0,16.1864,16.3539,16.1864,16.3248,579300.0
2011-06-08 09:40:00,22.41,22.48,22.34,22.35,290500.0,16.3248,16.3758,16.2738,16.2811,290500.0
2011-06-08 09:50:00,22.34,22.4,22.29,22.29,408200.0,16.2738,16.3175,16.2374,16.2374,408200.0
2011-06-08 10:00:00,22.29,22.34,22.28,22.3,503700.0,16.2374,16.2738,16.2301,16.2447,503700.0
2011-06-08 10:10:00,22.3,22.33,22.24,22.24,259400.0,16.2447,16.2665,16.201,16.201,259400.0
2011-06-08 10:20:00,22.24,22.26,22.14,22.2,458700.0,16.201,16.2155,16.1281,16.1718,458700.0
2011-06-08 10:30:00,22.2,22.21,22.16,22.2,200300.0,16.1718,16.1791,16.1427,16.1718,200300.0
2011-06-08 10:40:00,22.19,22.24,22.16,22.24,171800.0,16.1645,16.201,16.1427,16.201,171800.0
2011-06-08 10:50:00,22.24,22.29,22.14,22.18,372900.0,16.201,16.2374,16.1281,16.1573,372900.0
2011-06-08 11:00:00,22.18,22.25,22.18,22.21,283900.0,16.1573,16.2082,16.1573,16.1791,283900.0
2011-06-08 11:10:00,22.2,22.21,22.14,22.16,309500.0,16.1718,16.1791,16.1281,16.1427,309500.0
2011-06-08 11:20:00,22.17,22.18,22.11,22.13,173000.0,16.15,16.1573,16.1063,16.1208,173000.0
2011-06-08 11:30:00,22.13,22.18,22.12,22.16,93900.0,16.1208,16.1573,16.1135,16.1427,93900.0
2011-06-08 11:40:00,22.16,22.16,22.13,22.14,201000.0,16.1427,16.1427,16.1208,16.1281,201000.0
2011-06-08 11:50:00,22.14,22.23,22.13,22.21,128600.0,16.1281,16.1937,16.1208,16.1791,128600.0
2011-06-08 12:00:00,22.22,22.25,22.21,22.25,140100.0,16.1864,16.2082,16.1791,16.2082,140100.0
2011-06-08 12:10:00,22.26,22.28,22.21,22.22,111700.0,16.2155,16.2301,16.1791,16.1864,111700.0
2011-06-08 12:20:00,22.22,22.23,22.14,22.17,112100.0,16.1864,16.1937,16.1281,16.15,112100.0
2011-06-08 12:30:00,22.18,22.21,22.17,22.19,186500.0,16.1573,16.1791,16.15,16.1645,186500.0
2011-06-08 12:40:00,22.2,22.25,22.19,22.23,123500.0,16.1718,16.2082,16.1645,16.1937,123500.0
2011-06-08 12:50:00,22.23,22.27,22.21,22.27,147700.0,16.1937,16.2228,16.1791,16.2228,147700.0
2011-06-08 13:00:00,22.27,22.28,22.24,22.26,159100.0,16.2228,16.2301,16.201,16.2155,159100.0
2011-06-08 13:10:00,22.25,22.26,22.2,22.25,117600.0,16.2082,16.2155,16.1718,16.2082,117600.0
2011-06-08 13:20:00,22.25,22.25,22.2,22.23,227000.0,16.2082,16.2082,16.1718,16.1937,227000.0
2011-06-08 13:30:00,22.23,22.23,22.15,22.17,316400.0,16.1937,16.1937,16.1354,16.15,316400.0
2011-06-08 13:40:00,22.17,22.2,22.15,22.17,159100.0,16.15,16.1718,16.1354,16.15,159100.0
2011-06-08 13:50:00,22.18,22.18,22.09,22.13,257100.0,16.1573,16.1573,16.0917,16.1208,257100.0
2011-06-08 14:00:00,22.13,22.2,22.12,22.17,265900.0,16.1208,16.1718,16.1135,16.15,265900.0
2011-06-08 14:10:00,22.18,22.18,22.11,22.14,164700.0,16.1573,16.1573,16.1063,16.1281,164700.0
2011-06-08 14:20:00,22.14,22.15,22.05,22.05,483700.0,16.1281,16.1354,16.0626,16.0626,483700.0
2011-06-08 14:30:00,22.05,22.16,22.05,22.11,417400.0,16.0626,16.1427,16.0626,16.1063,417400.0
2011-06-08 14:40:00,22.12,22.15,22.08,22.1,274900.0,16.1135,16.1354,16.0844,16.099,274900.0
2011-06-08 14:50:00,22.1,22.11,22.07,22.07,211300.0,16.099,16.1063,16.0771,16.0771,211300.0
2011-06-08 15:00:00,22.07,22.1,22.04,22.05,167200.0,16.0771,16.099,16.0553,16.0626,167200.0
2011-06-08 15:10:00,22.05,22.07,21.94,21.97,550100.0,16.0626,16.0771,15.9824,16.0043,550100.0
2011-06-08 15:20:00,21.97,21.99,21.93,21.96,442100.0,16.0043,16.0188,15.9751,15.997,442100.0
2011-06-08 15:30:00,21.96,22.0,21.92,21.97,506000.0,15.997,16.0261,15.9679,16.0043,506000.0
2011-06-08 15:40:00,21.97,21.98,21.92,21.92,831000.0,16.0043,16.0116,15.9679,15.9679,831000.0
2011-06-08 15:50:00,21.93,21.96,21.91,21.95,1314700.0,15.9751,15.997,15.9606,15.9897,1314700.0
2011-06-09 09:30:00,21.96,22.03,21.88,21.95,649600.0,15.997,16.048,15.9387,15.9897,649600.0
2011-06-09 09:40:00,21.95,22.14,21.94,22.14,357400.0,15.9897,16.1281,15.9824,16.1281,357400.0
2011-06-09 09:50:00,22.14,22.24,22.12,22.22,381600.0,16.1281,16.201,16.1135,16.1864,381600.0
2011-06-09 10:00:00,22.21,22.28,22.16,22.26,366500.0,16.1791,16.2301,16.1427,16.2155,366500.0
2011-06-09 10:10:00,22.26,22.29,22.22,22.28,328500.0,16.2155,16.2374,16.1864,16.2301,328500.0
2011-06-09 10:20:00,22.28,22.3,22.22,22.28,328600.0,16.2301,16.2447,16.1864,16.2301,328600.0
2011-06-09 10:30:00,22.29,22.38,22.28,22.37,435000.0,16.2374,16.3029,16.2301,16.2957,435000.0
2011-06-09 10:40:00,22.37,22.41,22.33,22.4,268500.0,16.2957,16.3248,16.2665,16.3175,268500.0
2011-06-09 10:50:00,22.4,22.45,22.39,22.44,262800.0,16.3175,16.3539,16.3102,16.3467,262800.0
2011-06-09 11:00:00,22.45,22.49,22.39,22.45,675500.0,16.3539,16.3831,16.3102,16.3539,675500.0
2011-06-09 11:10:00,22.46,22.46,22.42,22.45,277700.0,16.3612,16.3612,16.3321,16.3539,277700.0
2011-06-09 11:20:00,22.45,22.48,22.42,22.46,164600.0,16.3539,16.3758,16.3321,16.3612,164600.0
2011-06-09 11:30:00,22.46,22.47,22.44,22.47,132400.0,16.3612,16.3685,16.3467,16.3685,132400.0
2011-06-09 11:40:00,22.46,22.55,22.46,22.54,235400.0,16.3612,16.4268,16.3612,16.4195,235400.0
2011-06-09 11:50:00,22.55,22.62,22.54,22.56,359700.0,16.4268,16.4778,16.4195,16.4341,359700.0
2011-06-09 12:00:00,22.55,22.64,22.55,22.64,303400.0,16.4268,16.4923,16.4268,16.4923,303400.0
2011-06-09 12:10:00,22.64,22.66,22.51,22.51,423400.0,16.4923,16.5069,16.3976,16.3976,423400.0
2011-06-09 12:20:00,22.52,22.52,22.47,22.48,108900.0,16.4049,16.4049,16.3685,16.3758,108900.0
2011-06-09 12:30:00,22.49,22.53,22.48,22.48,170400.0,16.3831,16.4122,16.3758,16.3758,170400.0
2011-06-09 12:40:00,22.48,22.53,22.48,22.52,194100.0,16.3758,16.4122,16.3758,16.4049,194100.0
2011-06-09 12:50:00,22.52,22.54,22.52,22.54,65800.0,16.4049,16.4195,16.4049,16.4195,65800.0
2011-06-09 13:00:00,22.53,22.56,22.53,22.55,153500.0,16.4122,16.4341,16.4122,16.4268,153500.0
2011-06-09 13:10:00,22.55,22.57,22.54,22.56,290300.0,16.4268,16.4414,16.4195,16.4341,290300.0
2011-06-09 13:20:00,22.55,22.56,22.49,22.51,454100.0,16.4268,16.4341,16.3831,16.3976,454100.0
2011-06-09 13:30:00,22.51,22.51,22.48,22.5,239600.0,16.3976,16.3976,16.3758,16.3904,239600.0
2011-06-09 13:40:00,22.5,22.5,22.48,22.49,97100.0,16.3904,16.3904,16.3758,16.3831,97100.0
2011-06-09 13:50:00,22.48,22.56,22.48,22.5,261700.0,16.3758,16.4341,16.3758,16.3904,261700.0
2011-06-09 14:00:00,22.5,22.55,22.5,22.53,214200.0,16.3904,16.4268,16.3904,16.4122,214200.0
2011-06-09 14:10:00,22.53,22.57,22.53,22.56,202100.0,16.4122,16.4414,16.4122,16.4341,202100.0
2011-06-09 14:20:00,22.55,22.55,22.53,22.54,249800.0,16.4268,16.4268,16.4122,16.4195,249800.0
2011-06-09 14:30:00,22.53,22.54,22.47,22.52,219200.0,16.4122,16.4195,16.3685,16.4049,219200.0
2011-06-09 14:40:00,22.51,22.53,22.5,22.51,118600.0,16.3976,16.4122,16.3904,16.3976,118600.0
2011-06-09 14:50:00,22.51,22.54,22.5,22.54,289100.0,16.3976,16.4195,16.3904,16.4195,289100.0
2011-06-09 15:00:00,22.54,22.55,22.51,22.51,464400.0,16.4195,16.4268,16.3976,16.3976,464400.0
2011-06-09 15:10:00,22.51,22.54,22.47,22.48,374400.0,16.3976,16.4195,16.3685,16.3758,374400.0
2011-06-09 15:20:00,22.48,22.51,22.47,22.51,254500.0,16.3758,16.3976,16.3685,16.3976,254500.0
2011-06-09 15:30:00,22.52,22.54,22.47,22.5,486600.0,16.4049,16.4195,16.3685,16.3904,486600.0
2011-06-09 15:40:00,22.5,22.51,22.47,22.49,703500.0,16.3904,16.3976,16.3685,16.3831,703500.0
2011-06-09 15:50:00,22.48,22.53,22.48,22.51,949800.0,16.3758,16.4122,16.3758,16.3976,949800.0
2011-06-10 09:30:00,22.37,22.43,22.28,22.28,468200.0,16.2957,16.3394,16.2301,16.2301,468200.0
2011-06-10 09:40:00,22.28,22.34,22.2,22.33,379700.0,16.2301,16.2738,16.1718,16.2665,379700.0
2011-06-10 09:50:00,22.33,22.34,22.21,22.22,270600.0,16.2665,16.2738,16.1791,16.1864,270600.0
2011-06-10 10:00:00,22.22,22.23,22.14,22.16,243000.0,16.1864,16.1937,16.1281,16.1427,243000.0
2011-06-10 10:10:00,22.15,22.26,22.15,22.26,201000.0,16.1354,16.2155,16.1354,16.2155,201000.0
2011-06-10 10:20:00,22.25,22.36,22.21,22.36,625400.0,16.2082,16.2884,16.1791,16.2884,625400.0
2011-06-10 10:30:00,22.35,22.37,22.24,22.29,241300.0,16.2811,16.2957,16.201,16.2374,241300.0
2011-06-10 10:40:00,22.3,22.3,22.21,22.28,368100.0,16.2447,16.2447,16.1791,16.2301,368100.0
2011-06-10 10:50:00,22.29,22.3,22.19,22.25,235800.0,16.2374,16.2447,16.1645,16.2082,235800.0
2011-06-10 11:00:00,22.25,22.25,22.19,22.19,389800.0,16.2082,16.2082,16.1645,16.1645,389800.0
2011-06-10 11:10:00,22.19,22.2,22.1,22.18,515500.0,16.1645,16.1718,16.099,16.1573,515500.0
2011-06-10 11:20:00,22.18,22.23,22.16,22.17,145700.0,16.1573,16.1937,16.1427,16.15,145700.0
2011-06-10 11:30:00,22.17,22.18,22.09,22.1,236500.0,16.15,16.1573,16.0917,16.099,236500.0
2011-06-10 11:40:00,22.1,22.23,22.1,22.23,91800.0,16.099,16.1937,16.099,16.1937,91800.0
2011-06-10 11:50:00,22.23,22.24,22.15,22.19,230100.0,16.1937,16.201,16.1354,16.1645,230100.0
2011-06-10 12:00:00,22.19,22.24,22.19,22.24,158200.0,16.1645,16.201,16.1645,16.201,158200.0
2011-06-10 12:10:00,22.23,22.25,22.17,22.22,89400.0,16.1937,16.2082,16.15,16.1864,89400.0
2011-06-10 12:20:00,22.22,22.26,22.21,22.23,129200.0,16.1864,16.2155,16.1791,16.1937,129200.0
2011-06-10 12:30:00,22.23,22.29,22.23,22.29,246700.0,16.1937,16.2374,16.1937,16.2374,246700.0
2011-06-10 12:40:00,22.28,22.33,22.23,22.25,524400.0,16.2301,16.2665,16.1937,16.2082,524400.0
2011-06-10 12:50:00,22.25,22.31,22.24,22.3,172500.0,16.2082,16.252,16.201,16.2447,172500.0
2011-06-10 13:00:00,22.29,22.3,22.23,22.23,301700.0,16.2374,16.2447,16.1937,16.1937,301700.0
2011-06-10 13:10:00,22.23,22.28,22.23,22.23,554800.0,16.1937,16.2301,16.1937,16.1937,554800.0
2011-06-10 13:20:00,22.23,22.27,22.2,22.26,294000.0,16.1937,16.2228,16.1718,16.2155,294000.0
2011-06-10 13:30:00,22.26,22.26,22.22,22.23,208800.0,16.2155,16.2155,16.1864,16.1937,208800.0
2011-06-10 13:40:00,22.23,22.25,22.21,22.23,225100.0,16.1937,16.2082,16.1791,16.1937,225100.0
2011-06-10 13:50:00,22.24,22.29,22.22,22.29,180500.0,16.201,16.2374,16.1864,16.2374,180500.0
2011-06-10 14:00:00,22.29,22.71,22.27,22.57,1752700.0,16.2374,16.5433,16.2228,16.4414,1752700.0
2011-06-10 14:10:00,22.57,22.79,22.5,22.78,1273800.0,16.4414,16.6016,16.3904,16.5943,1273800.0
2011-06-10 14:20:00,22.78,22.78,22.63,22.69,1323200.0,16.5943,16.5943,16.4851,16.5288,1323200.0
2011-06-10 14:30:00,22.69,22.77,22.6,22.62,765600.0,16.5288,16.587,16.4632,16.4778,765600.0
2011-06-10 14:40:00,22.61,22.72,22.58,22.72,728200.0,16.4705,16.5506,16.4486,16.5506,728200.0
2011-06-10 14:50:00,22.71,22.92,22.7,22.89,1001000.0,16.5433,16.6963,16.5361,16.6745,1001000.0
2011-06-10 15:00:00,22.88,22.92,22.76,22.82,887900.0,16.6672,16.6963,16.5798,16.6235,887900.0
2011-06-10 15:10:00,22.82,22.96,22.82,22.93,563300.0,16.6235,16.7255,16.6235,16.7036,563300.0
2011-06-10 15:20:00,22.93,22.97,22.84,22.87,775600.0,16.7036,16.7327,16.638,16.6599,775600.0
2011-06-10 15:30:00,22.88,22.92,22.79,22.84,541300.0,16.6672,16.6963,16.6016,16.638,541300.0
2011-06-10 15:40:00,22.84,22.88,22.69,22.74,744200.0,16.638,16.6672,16.5288,16.5652,744200.0
2011-06-10 15:50:00,22.75,22.76,22.67,22.68,1434200.0,16.5725,16.5798,16.5142,16.5215,1434200.0
2011-06-13 09:30:00,22.76,22.85,22.7,22.8,525100.0,16.5798,16.6453,16.5361,16.6089,525100.0
2011-06-13 09:40:00,22.81,22.92,22.76,22.9,427900.0,16.6162,16.6963,16.5798,16.6817,427900.0
2011-06-13 09:50:00,22.89,22.91,22.75,22.82,365500.0,16.6745,16.689,16.5725,16.6235,365500.0
2011-06-13 10:00:00,22.81,22.81,22.67,22.72,695400.0,16.6162,16.6162,16.5142,16.5506,695400.0
2011-06-13 10:10:00,22.72,22.79,22.7,22.79,394500.0,16.5506,16.6016,16.5361,16.6016,394500.0
2011-06-13 10:20:00,22.78,22.97,22.76,22.97,479400.0,16.5943,16.7327,16.5798,16.7327,479400.0
2011-06-13 10:30:00,22.97,23.09,22.95,23.0,805800.0,16.7327,16.8202,16.7182,16.7546,805800.0
2011-06-13 10:40:00,23.0,23.15,22.97,23.12,551100.0,16.7546,16.8639,16.7327,16.842,551100.0
2011-06-13 10:50:00,23.13,23.19,23.09,23.16,562300.0,16.8493,16.893,16.8202,16.8711,562300.0
2011-06-13 11:00:00,23.15,23.15,23.05,23.08,547400.0,16.8639,16.8639,16.791,16.8129,547400.0
2011-06-13 11:10:00,23.07,23.12,23.05,23.11,238600.0,16.8056,16.842,16.791,16.8347,238600.0
2011-06-13 11:20:00,23.11,23.13,23.08,23.12,295700.0,16.8347,16.8493,16.8129,16.842,295700.0
2011-06-13 11:30:00,23.11,23.15,23.11,23.13,241600.0,16.8347,16.8639,16.8347,16.8493,241600.0
2011-06-13 11:40:00,23.13,23.14,23.07,23.12,328200.0,16.8493,16.8566,16.8056,16.842,328200.0
2011-06-13 11:50:00,23.11,23.15,23.1,23.11,338300.0,16.8347,16.8639,16.8274,16.8347,338300.0
2011-06-13 12:00:00,23.11,23.15,23.1,23.1,202200.0,16.8347,16.8639,16.8274,16.8274,202200.0
2011-06-13 12:10:00,23.1,23.11,23.0,23.03,326400.0,16.8274,16.8347,16.7546,16.7764,326400.0
2011-06-13 12:20:00,23.04,23.09,22.99,23.01,335600.0,16.7837,16.8202,16.7473,16.7619,335600.0
2011-06-13 12:30:00,23.02,23.1,23.01,23.1,194700.0,16.7692,16.8274,16.7619,16.8274,194700.0
2011-06-13 12:40:00,23.09,23.1,23.02,23.04,135200.0,16.8202,16.8274,16.7692,16.7837,135200.0
2011-06-13 12:50:00,23.04,23.05,22.97,23.0,229100.0,16.7837,16.791,16.7327,16.7546,229100.0
2011-06-13 13:00:00,23.0,23.0,22.91,23.0,351600.0,16.7546,16.7546,16.689,16.7546,351600.0
2011-06-13 13:10:00,23.0,23.09,22.98,23.09,394300.0,16.7546,16.8202,16.74,16.8202,394300.0
2011-06-13 13:20:00,23.09,23.1,23.04,23.08,167800.0,16.8202,16.8274,16.7837,16.8129,167800.0
2011-06-13 13:30:00,23.09,23.12,23.04,23.08,239800.0,16.8202,16.842,16.7837,16.8129,239800.0
2011-06-13 13:40:00,23.08,23.12,23.08,23.09,213700.0,16.8129,16.842,16.8129,16.8202,213700.0
2011-06-13 13:50:00,23.09,23.24,23.08,23.24,306300.0,16.8202,16.9294,16.8129,16.9294,306300.0
2011-06-13 14:00:00,23.23,23.34,23.21,23.3,684700.0,16.9221,17.0023,16.9076,16.9731,684700.0
2011-06-13 14:10:00,23.29,23.33,23.25,23.25,289300.0,16.9658,16.995,16.9367,16.9367,289300.0
2011-06-13 14:20:00,23.25,23.29,23.23,23.27,357500.0,16.9367,16.9658,16.9221,16.9513,357500.0
2011-06-13 14:30:00,23.27,23.28,23.23,23.27,295300.0,16.9513,16.9586,16.9221,16.9513,295300.0
2011-06-13 14:40:00,23.27,23.36,23.25,23.36,315200.0,16.9513,17.0168,16.9367,17.0168,315200.0
2011-06-13 14:50:00,23.36,23.36,23.25,23.26,249900.0,17.0168,17.0168,16.9367,16.944,249900.0
2011-06-13 15:00:00,23.26,23.32,23.23,23.24,334500.0,16.944,16.9877,16.9221,16.9294,334500.0
2011-06-13 15:10:00,23.24,23.29,23.21,23.27,360100.0,16.9294,16.9658,16.9076,16.9513,360100.0
2011-06-13 15:20:00,23.27,23.36,23.27,23.34,501200.0,16.9513,17.0168,16.9513,17.0023,501200.0
2011-06-13 15:30:00,23.34,23.38,23.3,23.36,529500.0,17.0023,17.0314,16.9731,17.0168,529500.0
2011-06-13 15:40:00,23.35,23.39,23.34,23.38,913500.0,17.0096,17.0387,17.0023,17.0314,913500.0
2011-06-13 15:50:00,23.39,23.39,23.34,23.35,1186400.0,17.0387,17.0387,17.0023,17.0096,1186400.0
2011-06-14 09:30:00,23.54,23.54,23.14,23.21,962900.0,17.148,17.148,16.8566,16.9076,962900.0
2011-06-14 09:40:00,23.2,23.38,23.15,23.34,778900.0,16.9003,17.0314,16.8639,17.0023,778900.0
2011-06-14 09:50:00,23.33,23.5,23.33,23.4,506700.0,16.995,17.1188,16.995,17.046,506700.0
2011-06-14 10:00:00,23.4,23.41,23.19,23.21,365200.0,17.046,17.0533,16.893,16.9076,365200.0
2011-06-14 10:10:00,23.2,23.22,23.1,23.16,600200.0,16.9003,16.9149,16.8274,16.8711,600200.0
2011-06-14 10:20:00,23.17,23.29,23.16,23.25,220200.0,16.8784,16.9658,16.8711,16.9367,220200.0
2011-06-14 10:30:00,23.25,23.3,23.15,23.19,292100.0,16.9367,16.9731,16.8639,16.893,292100.0
2011-06-14 10:40:00,23.19,23.19,23.1,23.11,377000.0,16.893,16.893,16.8274,16.8347,377000.0
2011-06-14 10:50:00,23.11,23.11,23.01,23.02,626700.0,16.8347,16.8347,16.7619,16.7692,626700.0
2011-06-14 11:00:00,23.02,23.02,22.9,22.91,836300.0,16.7692,16.7692,16.6817,16.689,836300.0
2011-06-14 11:10:00,22.91,22.94,22.9,22.94,587300.0,16.689,16.7109,16.6817,16.7109,587300.0
2011-06-14 11:20:00,22.94,22.98,22.91,22.93,326700.0,16.7109,16.74,16.689,16.7036,326700.0
2011-06-14 11:30:00,22.93,22.94,22.86,22.87,264700.0,16.7036,16.7109,16.6526,16.6599,264700.0
2011-06-14 11:40:00,22.86,22.95,22.86,22.93,259100.0,16.6526,16.7182,16.6526,16.7036,259100.0
2011-06-14 11:50:00,22.93,22.99,22.89,22.98,307000.0,16.7036,16.7473,16.6745,16.74,307000.0
2011-06-14 12:00:00,22.98,23.02,22.94,22.94,287000.0,16.74,16.7692,16.7109,16.7109,287000.0
2011-06-14 12:10:00,22.94,22.95,22.85,22.9,346800.0,16.7109,16.7182,16.6453,16.6817,346800.0
2011-06-14 12:20:00,22.9,22.98,22.89,22.95,366500.0,16.6817,16.74,16.6745,16.7182,366500.0
2011-06-14 12:30:00,22.95,22.95,22.88,22.89,191000.0,16.7182,16.7182,16.6672,16.6745,191000.0
2011-06-14 12:40:00,22.89,22.94,22.88,22.92,217600.0,16.6745,16.7109,16.6672,16.6963,217600.0
2011-06-14 12:50:00,22.91,22.96,22.88,22.95,198000.0,16.689,16.7255,16.6672,16.7182,198000.0
2011-06-14 13:00:00,22.95,22.95,22.83,22.89,438700.0,16.7182,16.7182,16.6308,16.6745,438700.0
2011-06-14 13:10:00,22.88,22.92,22.88,22.88,161800.0,16.6672,16.6963,16.6672,16.6672,161800.0
2011-06-14 13:20:00,22.88,22.91,22.87,22.89,246300.0,16.6672,16.689,16.6599,16.6745,246300.0
2011-06-14 13:30:00,22.89,22.93,22.87,22.9,333700.0,16.6745,16.7036,16.6599,16.6817,333700.0
2011-06-14 13:40:00,22.9,22.93,22.8,22.81,521200.0,16.6817,16.7036,16.6089,16.6162,521200.0
2011-06-14 13:50:00,22.8,22.83,22.79,22.83,373300.0,16.6089,16.6308,16.6016,16.6308,373300.0
2011-06-14 14:00:00,22.83,22.85,22.75,22.8,392500.0,16.6308,16.6453,16.5725,16.6089,392500.0
2011-06-14 14:10:00,22.8,22.85,22.8,22.85,197500.0,16.6089,16.6453,16.6089,16.6453,197500.0
2011-06-14 14:20:00,22.85,22.91,22.84,22.86,242000.0,16.6453,16.689,16.638,16.6526,242000.0
2011-06-14 14:30:00,22.86,22.91,22.84,22.88,357800.0,16.6526,16.689,16.638,16.6672,357800.0
2011-06-14 14:40:00,22.88,22.93,22.85,22.92,232600.0,16.6672,16.7036,16.6453,16.6963,232600.0
2011-06-14 14:50:00,22.92,22.93,22.89,22.92,169500.0,16.6963,16.7036,16.6745,16.6963,169500.0
2011-06-14 15:00:00,22.92,22.97,22.89,22.89,324900.0,16.6963,16.7327,16.6745,16.6745,324900.0
2011-06-14 15:10:00,22.9,22.9,22.82,22.83,271600.0,16.6817,16.6817,16.6235,16.6308,271600.0
2011-06-14 15:20:00,22.83,22.84,22.78,22.84,501000.0,16.6308,16.638,16.5943,16.638,501000.0
2011-06-14 15:30:00,22.83,22.85,22.75,22.75,379900.0,16.6308,16.6453,16.5725,16.5725,379900.0
2011-06-14 15:40:00,22.76,22.79,22.73,22.77,797800.0,16.5798,16.6016,16.5579,16.587,797800.0
2011-06-14 15:50:00,22.77,22.8,22.73,22.79,1419500.0,16.587,16.6089,16.5579,16.6016,1419500.0
2011-06-15 09:30:00,22.62,22.84,22.5,22.64,943100.0,16.4778,16.638,16.3904,16.4923,943100.0
2011-06-15 09:40:00,22.64,22.76,22.57,22.62,438800.0,16.4923,16.5798,16.4414,16.4778,438800.0
2011-06-15 09:50:00,22.62,22.77,22.62,22.68,279100.0,16.4778,16.587,16.4778,16.5215,279100.0
2011-06-15 10:00:00,22.67,22.68,22.57,22.62,398200.0,16.5142,16.5215,16.4414,16.4778,398200.0
2011-06-15 10:10:00,22.62,22.64,22.55,22.55,286100.0,16.4778,16.4923,16.4268,16.4268,286100.0
2011-06-15 10:20:00,22.55,22.59,22.48,22.58,652900.0,16.4268,16.4559,16.3758,16.4486,652900.0
2011-06-15 10:30:00,22.58,22.62,22.48,22.53,253700.0,16.4486,16.4778,16.3758,16.4122,253700.0
2011-06-15 10:40:00,22.54,22.6,22.51,22.59,174900.0,16.4195,16.4632,16.3976,16.4559,174900.0
2011-06-15 10:50:00,22.6,22.63,22.55,22.56,171800.0,16.4632,16.4851,16.4268,16.4341,171800.0
2011-06-15 11:00:00,22.57,22.63,22.54,22.55,200700.0,16.4414,16.4851,16.4195,16.4268,200700.0
2011-06-15 11:10:00,22.54,22.56,22.51,22.55,166800.0,16.4195,16.4341,16.3976,16.4268,166800.0
2011-06-15 11:20:00,22.55,22.57,22.46,22.54,303700.0,16.4268,16.4414,16.3612,16.4195,303700.0
2011-06-15 11:30:00,22.54,22.55,22.43,22.47,351300.0,16.4195,16.4268,16.3394,16.3685,351300.0
2011-06-15 11:40:00,22.47,22.47,22.3,22.31,658100.0,16.3685,16.3685,16.2447,16.252,658100.0
2011-06-15 11:50:00,22.3,22.37,22.24,22.37,722500.0,16.2447,16.2957,16.201,16.2957,722500.0
2011-06-15 12:00:00,22.37,22.38,22.31,22.36,416300.0,16.2957,16.3029,16.252,16.2884,416300.0
2011-06-15 12:10:00,22.35,22.42,22.28,22.31,461900.0,16.2811,16.3321,16.2301,16.252,461900.0
2011-06-15 12:20:00,22.31,22.32,22.16,22.29,614400.0,16.252,16.2592,16.1427,16.2374,614400.0
2011-06-15 12:30:00,22.29,22.33,22.24,22.29,586100.0,16.2374,16.2665,16.201,16.2374,586100.0
2011-06-15 12:40:00,22.3,22.38,22.29,22.37,456300.0,16.2447,16.3029,16.2374,16.2957,456300.0
2011-06-15 12:50:00,22.37,22.39,22.33,22.36,218000.0,16.2957,16.3102,16.2665,16.2884,218000.0
2011-06-15 13:00:00,22.36,22.38,22.33,22.34,240600.0,16.2884,16.3029,16.2665,16.2738,240600.0
2011-06-15 13:10:00,22.34,22.38,22.33,22.34,195300.0,16.2738,16.3029,16.2665,16.2738,195300.0
2011-06-15 13:20:00,22.33,22.36,22.28,22.33,241800.0,16.2665,16.2884,16.2301,16.2665,241800.0
2011-06-15 13:30:00,22.34,22.34,22.25,22.28,258800.0,16.2738,16.2738,16.2082,16.2301,258800.0
2011-06-15 13:40:00,22.28,22.34,22.27,22.29,192100.0,16.2301,16.2738,16.2228,16.2374,192100.0
2011-06-15 13:50:00,22.29,22.34,22.26,22.32,295100.0,16.2374,16.2738,16.2155,16.2592,295100.0
2011-06-15 14:00:00,22.32,22.46,22.31,22.4,405000.0,16.2592,16.3612,16.252,16.3175,405000.0
2011-06-15 14:10:00,22.4,22.41,22.32,22.32,263600.0,16.3175,16.3248,16.2592,16.2592,263600.0
2011-06-15 14:20:00,22.32,22.36,22.23,22.23,709300.0,16.2592,16.2884,16.1937,16.1937,709300.0
2011-06-15 14:30:00,22.23,22.27,22.23,22.26,721700.0,16.1937,16.2228,16.1937,16.2155,721700.0
2011-06-15 14:40:00,22.26,22.3,22.14,22.28,958200.0,16.2155,16.2447,16.1281,16.2301,958200.0
2011-06-15 14:50:00,22.28,22.28,22.21,22.23,812100.0,16.2301,16.2301,16.1791,16.1937,812100.0
2011-06-15 15:00:00,22.23,22.26,22.11,22.12,666700.0,16.1937,16.2155,16.1063,16.1135,666700.0
2011-06-15 15:10:00,22.12,22.16,22.09,22.09,777300.0,16.1135,16.1427,16.0917,16.0917,777300.0
2011-06-15 15:20:00,22.1,22.2,22.07,22.17,986200.0,16.099,16.1718,16.0771,16.15,986200.0
2011-06-15 15:30:00,22.17,22.18,22.12,22.14,405300.0,16.15,16.1573,16.1135,16.1281,405300.0
2011-06-15 15:40:00,22.15,22.21,22.14,22.14,897200.0,16.1354,16.1791,16.1281,16.1281,897200.0
2011-06-15 15:50:00,22.14,22.15,22.06,22.06,2279100.0,16.1281,16.1354,16.0698,16.0698,2279100.0
2011-06-16 09:30:00,22.13,22.24,21.95,22.22,1149400.0,16.1208,16.201,15.9897,16.1864,1149400.0
2011-06-16 09:40:00,22.23,22.33,22.16,22.3,632600.0,16.1937,16.2665,16.1427,16.2447,632600.0
2011-06-16 09:50:00,22.31,22.39,22.21,22.22,427800.0,16.252,16.3102,16.1791,16.1864,427800.0
2011-06-16 10:00:00,22.22,22.37,22.06,22.28,1014800.0,16.1864,16.2957,16.0698,16.2301,1014800.0
2011-06-16 10:10:00,22.28,22.41,22.11,22.35,526000.0,16.2301,16.3248,16.1063,16.2811,526000.0
2011-06-16 10:20:00,22.36,22.4,22.32,22.35,449600.0,16.2884,16.3175,16.2592,16.2811,449600.0
2011-06-16 10:30:00,22.35,22.47,22.32,22.44,447400.0,16.2811,16.3685,16.2592,16.3467,447400.0
2011-06-16 10:40:00,22.45,22.46,22.33,22.37,302700.0,16.3539,16.3612,16.2665,16.2957,302700.0
2011-06-16 10:50:00,22.37,22.37,22.31,22.33,172300.0,16.2957,16.2957,16.252,16.2665,172300.0
2011-06-16 11:00:00,22.34,22.35,22.27,22.3,410500.0,16.2738,16.2811,16.2228,16.2447,410500.0
2011-06-16 11:10:00,22.29,22.43,22.28,22.42,580300.0,16.2374,16.3394,16.2301,16.3321,580300.0
2011-06-16 11:20:00,22.43,22.47,22.38,22.41,345300.0,16.3394,16.3685,16.3029,16.3248,345300.0
2011-06-16 11:30:00,22.42,22.45,22.33,22.35,371000.0,16.3321,16.3539,16.2665,16.2811,371000.0
2011-06-16 11:40:00,22.34,22.35,22.28,22.28,275900.0,16.2738,16.2811,16.2301,16.2301,275900.0
2011-06-16 11:50:00,22.28,22.3,22.25,22.27,225100.0,16.2301,16.2447,16.2082,16.2228,225100.0
2011-06-16 12:00:00,22.27,22.34,22.27,22.29,161200.0,16.2228,16.2738,16.2228,16.2374,161200.0
2011-06-16 12:10:00,22.29,22.3,22.2,22.26,234400.0,16.2374,16.2447,16.1718,16.2155,234400.0
2011-06-16 12:20:00,22.25,22.29,22.24,22.27,186100.0,16.2082,16.2374,16.201,16.2228,186100.0
2011-06-16 12:30:00,22.26,22.3,22.25,22.3,323700.0,16.2155,16.2447,16.2082,16.2447,323700.0
2011-06-16 12:40:00,22.3,22.31,22.29,22.3,324800.0,16.2447,16.252,16.2374,16.2447,324800.0
2011-06-16 12:50:00,22.31,22.33,22.27,22.27,192200.0,16.252,16.2665,16.2228,16.2228,192200.0
2011-06-16 13:00:00,22.27,22.28,22.24,22.25,298200.0,16.2228,16.2301,16.201,16.2082,298200.0
2011-06-16 13:10:00,22.25,22.31,22.24,22.3,209800.0,16.2082,16.252,16.201,16.2447,209800.0
2011-06-16 13:20:00,22.3,22.3,22.2,22.2,222500.0,16.2447,16.2447,16.1718,16.1718,222500.0
2011-06-16 13:30:00,22.2,22.23,22.12,22.13,439200.0,16.1718,16.1937,16.1135,16.1208,439200.0
2011-06-16 13:40:00,22.13,22.16,22.1,22.14,321600.0,16.1208,16.1427,16.099,16.1281,321600.0
2011-06-16 13:50:00,22.14,22.15,22.07,22.08,457400.0,16.1281,16.1354,16.0771,16.0844,457400.0
2011-06-16 14:00:00,22.09,22.18,22.09,22.13,337100.0,16.0917,16.1573,16.0917,16.1208,337100.0
2011-06-16 14:10:00,22.12,22.14,22.05,22.06,318900.0,16.1135,16.1281,16.0626,16.0698,318900.0
2011-06-16 14:20:00,22.05,22.09,22.04,22.07,724500.0,16.0626,16.0917,16.0553,16.0771,724500.0
2011-06-16 14:30:00,22.06,22.08,21.98,22.0,754300.0,16.0698,16.0844,16.0116,16.0261,754300.0
2011-06-16 14:40:00,22.0,22.01,21.96,21.96,689200.0,16.0261,16.0334,15.997,15.997,689200.0
2011-06-16 14:50:00,21.96,22.05,21.96,22.04,624300.0,15.997,16.0626,15.997,16.0553,624300.0
2011-06-16 15:00:00,22.04,22.14,22.02,22.13,392200.0,16.0553,16.1281,16.0407,16.1208,392200.0
2011-06-16 15:10:00,22.13,22.17,22.07,22.09,563100.0,16.1208,16.15,16.0771,16.0917,563100.0
2011-06-16 15:20:00,22.09,22.15,22.07,22.09,421900.0,16.0917,16.1354,16.0771,16.0917,421900.0
2011-06-16 15:30:00,22.09,22.16,22.06,22.14,488300.0,16.0917,16.1427,16.0698,16.1281,488300.0
2011-06-16 15:40:00,22.15,22.15,22.08,22.1,543500.0,16.1354,16.1354,16.0844,16.099,543500.0
2011-06-16 15:50:00,22.1,22.15,22.09,22.14,1160600.0,16.099,16.1354,16.0917,16.1281,1160600.0
2011-06-17 09:30:00,22.49,22.89,22.45,22.65,2713900.0,16.3831,16.6745,16.3539,16.4996,2713900.0
2011-06-17 09:40:00,22.64,22.92,22.63,22.78,1275300.0,16.4923,16.6963,16.4851,16.5943,1275300.0
2011-06-17 09:50:00,22.78,22.79,22.69,22.79,360100.0,16.5943,16.6016,16.5288,16.6016,360100.0
2011-06-17 10:00:00,22.79,22.86,22.74,22.76,506500.0,16.6016,16.6526,16.5652,16.5798,506500.0
2011-06-17 10:10:00,22.77,22.81,22.69,22.73,749400.0,16.587,16.6162,16.5288,16.5579,749400.0
2011-06-17 10:20:00,22.73,22.79,22.7,22.77,750400.0,16.5579,16.6016,16.5361,16.587,750400.0
2011-06-17 10:30:00,22.77,22.83,22.77,22.79,521500.0,16.587,16.6308,16.587,16.6016,521500.0
2011-06-17 10:40:00,22.79,22.83,22.79,22.83,278600.0,16.6016,16.6308,16.6016,16.6308,278600.0
2011-06-17 10:50:00,22.82,22.85,22.73,22.73,452300.0,16.6235,16.6453,16.5579,16.5579,452300.0
2011-06-17 11:00:00,22.73,22.74,22.68,22.72,651300.0,16.5579,16.5652,16.5215,16.5506,651300.0
2011-06-17 11:10:00,22.72,22.81,22.71,22.8,551500.0,16.5506,16.6162,16.5433,16.6089,551500.0
2011-06-17 11:20:00,22.8,22.8,22.7,22.72,277900.0,16.6089,16.6089,16.5361,16.5506,277900.0
2011-06-17 11:30:00,22.73,22.77,22.7,22.76,339100.0,16.5579,16.587,16.5361,16.5798,339100.0
2011-06-17 11:40:00,22.75,22.81,22.75,22.79,391300.0,16.5725,16.6162,16.5725,16.6016,391300.0
2011-06-17 11:50:00,22.79,22.81,22.77,22.78,235700.0,16.6016,16.6162,16.587,16.5943,235700.0
2011-06-17 12:00:00,22.79,22.79,22.74,22.77,192700.0,16.6016,16.6016,16.5652,16.587,192700.0
2011-06-17 12:10:00,22.77,22.78,22.73,22.74,290000.0,16.587,16.5943,16.5579,16.5652,290000.0
2011-06-17 12:20:00,22.75,22.78,22.72,22.77,345900.0,16.5725,16.5943,16.5506,16.587,345900.0
2011-06-17 12:30:00,22.76,22.79,22.73,22.78,264900.0,16.5798,16.6016,16.5579,16.5943,264900.0
2011-06-17 12:40:00,22.78,22.78,22.74,22.74,254600.0,16.5943,16.5943,16.5652,16.5652,254600.0
2011-06-17 12:50:00,22.74,22.78,22.71,22.77,322000.0,16.5652,16.5943,16.5433,16.587,322000.0
2011-06-17 13:00:00,22.78,22.79,22.75,22.78,146200.0,16.5943,16.6016,16.5725,16.5943,146200.0
2011-06-17 13:10:00,22.78,22.79,22.73,22.75,322600.0,16.5943,16.6016,16.5579,16.5725,322600.0
2011-06-17 13:20:00,22.74,22.75,22.68,22.69,322800.0,16.5652,16.5725,16.5215,16.5288,322800.0
2011-06-17 13:30:00,22.68,22.71,22.66,22.71,180300.0,16.5215,16.5433,16.5069,16.5433,180300.0
2011-06-17 13:40:00,22.71,22.72,22.65,22.68,362800.0,16.5433,16.5506,16.4996,16.5215,362800.0
2011-06-17 13:50:00,22.68,22.7,22.64,22.7,264600.0,16.5215,16.5361,16.4923,16.5361,264600.0
2011-06-17 14:00:00,22.68,22.71,22.68,22.7,611700.0,16.5215,16.5433,16.5215,16.5361,611700.0
2011-06-17 14:10:00,22.7,22.71,22.68,22.68,598800.0,16.5361,16.5433,16.5215,16.5215,598800.0
2011-06-17 14:20:00,22.68,22.76,22.68,22.75,139000.0,16.5215,16.5798,16.5215,16.5725,139000.0
2011-06-17 14:30:00,22.76,22.79,22.72,22.77,381100.0,16.5798,16.6016,16.5506,16.587,381100.0
2011-06-17 14:40:00,22.78,22.79,22.74,22.78,438600.0,16.5943,16.6016,16.5652,16.5943,438600.0
2011-06-17 14:50:00,22.78,22.8,22.73,22.79,499300.0,16.5943,16.6089,16.5579,16.6016,499300.0
2011-06-17 15:00:00,22.79,22.81,22.75,22.75,333800.0,16.6016,16.6162,16.5725,16.5725,333800.0
2011-06-17 15:10:00,22.75,22.77,22.67,22.71,776800.0,16.5725,16.587,16.5142,16.5433,776800.0
2011-06-17 15:20:00,22.71,22.82,22.71,22.79,663200.0,16.5433,16.6235,16.5433,16.6016,663200.0
2011-06-17 15:30:00,22.78,22.8,22.76,22.79,494100.0,16.5943,16.6089,16.5798,16.6016,494100.0
2011-06-17 15:40:00,22.8,22.87,22.78,22.87,731700.0,16.6089,16.6599,16.5943,16.6599,731700.0
2011-06-17 15:50:00,22.87,22.87,22.8,22.81,1388700.0,16.6599,16.6599,16.6089,16.6162,1388700.0
2011-06-20 09:30:00,22.67,22.73,22.5,22.52,437500.0,16.5142,16.5579,16.3904,16.4049,437500.0
2011-06-20 09:40:00,22.53,22.53,22.44,22.5,451800.0,16.4122,16.4122,16.3467,16.3904,451800.0
2011-06-20 09:50:00,22.5,22.58,22.49,22.52,357800.0,16.3904,16.4486,16.3831,16.4049,357800.0
2011-06-20 10:00:00,22.52,22.59,22.51,22.56,567100.0,16.4049,16.4559,16.3976,16.4341,567100.0
2011-06-20 10:10:00,22.56,22.64,22.54,22.63,654300.0,16.4341,16.4923,16.4195,16.4851,654300.0
2011-06-20 10:20:00,22.63,22.66,22.58,22.65,576400.0,16.4851,16.5069,16.4486,16.4996,576400.0
2011-06-20 10:30:00,22.65,22.67,22.62,22.64,361200.0,16.4996,16.5142,16.4778,16.4923,361200.0
2011-06-20 10:40:00,22.64,22.67,22.63,22.65,381500.0,16.4923,16.5142,16.4851,16.4996,381500.0
2011-06-20 10:50:00,22.65,22.65,22.6,22.64,400800.0,16.4996,16.4996,16.4632,16.4923,400800.0
2011-06-20 11:00:00,22.65,22.66,22.59,22.6,436900.0,16.4996,16.5069,16.4559,16.4632,436900.0
2011-06-20 11:10:00,22.6,22.63,22.59,22.62,164700.0,16.4632,16.4851,16.4559,16.4778,164700.0
2011-06-20 11:20:00,22.62,22.68,22.62,22.65,307400.0,16.4778,16.5215,16.4778,16.4996,307400.0
2011-06-20 11:30:00,22.65,22.67,22.63,22.64,357200.0,16.4996,16.5142,16.4851,16.4923,357200.0
2011-06-20 11:40:00,22.64,22.69,22.63,22.67,247700.0,16.4923,16.5288,16.4851,16.5142,247700.0
2011-06-20 11:50:00,22.67,22.68,22.6,22.6,150800.0,16.5142,16.5215,16.4632,16.4632,150800.0
2011-06-20 12:00:00,22.61,22.64,22.6,22.64,192500.0,16.4705,16.4923,16.4632,16.4923,192500.0
2011-06-20 12:10:00,22.63,22.64,22.61,22.62,219400.0,16.4851,16.4923,16.4705,16.4778,219400.0
2011-06-20 12:20:00,22.61,22.66,22.6,22.64,293600.0,16.4705,16.5069,16.4632,16.4923,293600.0
2011-06-20 12:30:00,22.64,22.66,22.63,22.64,288100.0,16.4923,16.5069,16.4851,16.4923,288100.0
2011-06-20 12:40:00,22.63,22.64,22.63,22.63,59000.0,16.4851,16.4923,16.4851,16.4851,59000.0
2011-06-20 12:50:00,22.64,22.64,22.54,22.56,264700.0,16.4923,16.4923,16.4195,16.4341,264700.0
2011-06-20 13:00:00,22.56,22.58,22.53,22.57,173600.0,16.4341,16.4486,16.4122,16.4414,173600.0
2011-06-20 13:10:00,22.57,22.58,22.54,22.56,141500.0,16.4414,16.4486,16.4195,16.4341,141500.0
2011-06-20 13:20:00,22.57,22.57,22.54,22.56,126700.0,16.4414,16.4414,16.4195,16.4341,126700.0
2011-06-20 13:30:00,22.56,22.58,22.54,22.58,130600.0,16.4341,16.4486,16.4195,16.4486,130600.0
2011-06-20 13:40:00,22.57,22.59,22.54,22.54,241400.0,16.4414,16.4559,16.4195,16.4195,241400.0
2011-06-20 13:50:00,22.54,22.57,22.52,22.53,123000.0,16.4195,16.4414,16.4049,16.4122,123000.0
2011-06-20 14:00:00,22.53,22.58,22.53,22.57,133400.0,16.4122,16.4486,16.4122,16.4414,133400.0
2011-06-20 14:10:00,22.57,22.57,22.53,22.55,127600.0,16.4414,16.4414,16.4122,16.4268,127600.0
2011-06-20 14:20:00,22.55,22.55,22.45,22.46,195900.0,16.4268,16.4268,16.3539,16.3612,195900.0
2011-06-20 14:30:00,22.47,22.53,22.45,22.5,248500.0,16.3685,16.4122,16.3539,16.3904,248500.0
2011-06-20 14:40:00,22.51,22.52,22.47,22.47,213900.0,16.3976,16.4049,16.3685,16.3685,213900.0
2011-06-20 14:50:00,22.48,22.48,22.42,22.44,246200.0,16.3758,16.3758,16.3321,16.3467,246200.0
2011-06-20 15:00:00,22.44,22.45,22.37,22.37,262400.0,16.3467,16.3539,16.2957,16.2957,262400.0
2011-06-20 15:10:00,22.37,22.39,22.35,22.35,218600.0,16.2957,16.3102,16.2811,16.2811,218600.0
2011-06-20 15:20:00,22.35,22.38,22.33,22.36,276600.0,16.2811,16.3029,16.2665,16.2884,276600.0
2011-06-20 15:30:00,22.36,22.44,22.35,22.43,449200.0,16.2884,16.3467,16.2811,16.3394,449200.0
2011-06-20 15:40:00,22.42,22.46,22.39,22.42,387300.0,16.3321,16.3612,16.3102,16.3321,387300.0
2011-06-20 15:50:00,22.42,22.43,22.38,22.4,1004100.0,16.3321,16.3394,16.3029,16.3175,1004100.0
2011-06-21 09:30:00,22.47,22.52,22.3,22.3,441500.0,16.3685,16.4049,16.2447,16.2447,441500.0
2011-06-21 09:40:00,22.3,22.43,22.2,22.25,530600.0,16.2447,16.3394,16.1718,16.2082,530600.0
2011-06-21 09:50:00,22.24,22.34,22.24,22.26,414100.0,16.201,16.2738,16.201,16.2155,414100.0
2011-06-21 10:00:00,22.26,22.33,22.22,22.24,432800.0,16.2155,16.2665,16.1864,16.201,432800.0
2011-06-21 10:10:00,22.23,22.32,22.23,22.27,238500.0,16.1937,16.2592,16.1937,16.2228,238500.0
2011-06-21 10:20:00,22.28,22.31,22.23,22.26,400600.0,16.2301,16.252,16.1937,16.2155,400600.0
2011-06-21 10:30:00,22.26,22.31,22.25,22.26,292500.0,16.2155,16.252,16.2082,16.2155,292500.0
2011-06-21 10:40:00,22.26,22.4,22.26,22.33,267500.0,16.2155,16.3175,16.2155,16.2665,267500.0
2011-06-21 10:50:00,22.34,22.4,22.31,22.4,231200.0,16.2738,16.3175,16.252,16.3175,231200.0
2011-06-21 11:00:00,22.4,22.48,22.4,22.46,550800.0,16.3175,16.3758,16.3175,16.3612,550800.0
2011-06-21 11:10:00,22.46,22.5,22.38,22.49,568900.0,16.3612,16.3904,16.3029,16.3831,568900.0
2011-06-21 11:20:00,22.5,22.6,22.48,22.58,299100.0,16.3904,16.4632,16.3758,16.4486,299100.0
2011-06-21 11:30:00,22.57,22.6,22.54,22.59,261900.0,16.4414,16.4632,16.4195,16.4559,261900.0
2011-06-21 11:40:00,22.59,22.66,22.58,22.62,370500.0,16.4559,16.5069,16.4486,16.4778,370500.0
2011-06-21 11:50:00,22.62,22.66,22.59,22.63,509600.0,16.4778,16.5069,16.4559,16.4851,509600.0
2011-06-21 12:00:00,22.64,22.64,22.62,22.63,390100.0,16.4923,16.4923,16.4778,16.4851,390100.0
2011-06-21 12:10:00,22.63,22.67,22.61,22.64,195600.0,16.4851,16.5142,16.4705,16.4923,195600.0
2011-06-21 12:20:00,22.63,22.68,22.63,22.67,248400.0,16.4851,16.5215,16.4851,16.5142,248400.0
2011-06-21 12:30:00,22.67,22.68,22.62,22.63,264200.0,16.5142,16.5215,16.4778,16.4851,264200.0
2011-06-21 12:40:00,22.64,22.67,22.63,22.66,116700.0,16.4923,16.5142,16.4851,16.5069,116700.0
2011-06-21 12:50:00,22.66,22.69,22.64,22.68,398200.0,16.5069,16.5288,16.4923,16.5215,398200.0
2011-06-21 13:00:00,22.68,22.7,22.66,22.68,150800.0,16.5215,16.5361,16.5069,16.5215,150800.0
2011-06-21 13:10:00,22.68,22.68,22.61,22.63,466200.0,16.5215,16.5215,16.4705,16.4851,466200.0
2011-06-21 13:20:00,22.64,22.67,22.63,22.63,163200.0,16.4923,16.5142,16.4851,16.4851,163200.0
2011-06-21 13:30:00,22.64,22.67,22.61,22.61,1118800.0,16.4923,16.5142,16.4705,16.4705,1118800.0
2011-06-21 13:40:00,22.61,22.63,22.57,22.61,161400.0,16.4705,16.4851,16.4414,16.4705,161400.0
2011-06-21 13:50:00,22.62,22.62,22.58,22.6,122300.0,16.4778,16.4778,16.4486,16.4632,122300.0
2011-06-21 14:00:00,22.59,22.63,22.59,22.63,141100.0,16.4559,16.4851,16.4559,16.4851,141100.0
2011-06-21 14:10:00,22.63,22.67,22.63,22.65,138800.0,16.4851,16.5142,16.4851,16.4996,138800.0
2011-06-21 14:20:00,22.65,22.68,22.64,22.64,160200.0,16.4996,16.5215,16.4923,16.4923,160200.0
2011-06-21 14:30:00,22.64,22.73,22.63,22.72,203100.0,16.4923,16.5579,16.4851,16.5506,203100.0
2011-06-21 14:40:00,22.72,22.73,22.69,22.72,173400.0,16.5506,16.5579,16.5288,16.5506,173400.0
2011-06-21 14:50:00,22.71,22.72,22.69,22.7,162300.0,16.5433,16.5506,16.5288,16.5361,162300.0
2011-06-21 15:00:00,22.71,22.72,22.67,22.71,187600.0,16.5433,16.5506,16.5142,16.5433,187600.0
2011-06-21 15:10:00,22.71,22.75,22.7,22.75,188900.0,16.5433,16.5725,16.5361,16.5725,188900.0
2011-06-21 15:20:00,22.74,22.75,22.68,22.68,169700.0,16.5652,16.5725,16.5215,16.5215,169700.0
2011-06-21 15:30:00,22.68,22.7,22.64,22.68,291200.0,16.5215,16.5361,16.4923,16.5215,291200.0
2011-06-21 15:40:00,22.68,22.73,22.66,22.73,577300.0,16.5215,16.5579,16.5069,16.5579,577300.0
2011-06-21 15:50:00,22.73,22.77,22.72,22.76,823400.0,16.5579,16.587,16.5506,16.5798,823400.0
2011-06-22 09:30:00,22.63,22.76,22.59,22.7,528500.0,16.4851,16.5798,16.4559,16.5361,528500.0
2011-06-22 09:40:00,22.71,22.82,22.7,22.75,295000.0,16.5433,16.6235,16.5361,16.5725,295000.0
2011-06-22 09:50:00,22.74,22.89,22.71,22.87,211900.0,16.5652,16.6745,16.5433,16.6599,211900.0
2011-06-22 10:00:00,22.88,22.99,22.81,22.94,522700.0,16.6672,16.7473,16.6162,16.7109,522700.0
2011-06-22 10:10:00,22.94,22.94,22.8,22.81,203000.0,16.7109,16.7109,16.6089,16.6162,203000.0
2011-06-22 10:20:00,22.8,22.87,22.8,22.84,161400.0,16.6089,16.6599,16.6089,16.638,161400.0
2011-06-22 10:30:00,22.84,22.89,22.83,22.89,216100.0,16.638,16.6745,16.6308,16.6745,216100.0
2011-06-22 10:40:00,22.89,22.94,22.88,22.9,322100.0,16.6745,16.7109,16.6672,16.6817,322100.0
2011-06-22 10:50:00,22.91,23.01,22.9,23.01,443500.0,16.689,16.7619,16.6817,16.7619,443500.0
2011-06-22 11:00:00,23.01,23.02,22.89,22.91,449300.0,16.7619,16.7692,16.6745,16.689,449300.0
2011-06-22 11:10:00,22.91,22.95,22.9,22.93,119400.0,16.689,16.7182,16.6817,16.7036,119400.0
2011-06-22 11:20:00,22.93,22.93,22.86,22.86,144200.0,16.7036,16.7036,16.6526,16.6526,144200.0
2011-06-22 11:30:00,22.87,22.9,22.85,22.89,268700.0,16.6599,16.6817,16.6453,16.6745,268700.0
2011-06-22 11:40:00,22.9,22.91,22.88,22.88,105200.0,16.6817,16.689,16.6672,16.6672,105200.0
2011-06-22 11:50:00,22.88,22.9,22.85,22.86,317400.0,16.6672,16.6817,16.6453,16.6526,317400.0
2011-06-22 12:00:00,22.87,22.9,22.84,22.9,266600.0,16.6599,16.6817,16.638,16.6817,266600.0
2011-06-22 12:10:00,22.9,22.97,22.89,22.94,199800.0,16.6817,16.7327,16.6745,16.7109,199800.0
2011-06-22 12:20:00,22.94,22.97,22.91,22.93,128700.0,16.7109,16.7327,16.689,16.7036,128700.0
2011-06-22 12:30:00,22.93,22.94,22.85,22.92,268700.0,16.7036,16.7109,16.6453,16.6963,268700.0
2011-06-22 12:40:00,22.91,23.05,22.9,22.98,281900.0,16.689,16.791,16.6817,16.74,281900.0
2011-06-22 12:50:00,22.98,23.07,22.98,23.04,219300.0,16.74,16.8056,16.74,16.7837,219300.0
2011-06-22 13:00:00,23.03,23.04,22.93,22.95,215300.0,16.7764,16.7837,16.7036,16.7182,215300.0
2011-06-22 13:10:00,22.95,22.95,22.88,22.92,145100.0,16.7182,16.7182,16.6672,16.6963,145100.0
2011-06-22 13:20:00,22.92,22.96,22.92,22.95,119200.0,16.6963,16.7255,16.6963,16.7182,119200.0
2011-06-22 13:30:00,22.95,22.98,22.94,22.95,177200.0,16.7182,16.74,16.7109,16.7182,177200.0
2011-06-22 13:40:00,22.95,22.96,22.9,22.92,106000.0,16.7182,16.7255,16.6817,16.6963,106000.0
2011-06-22 13:50:00,22.92,22.93,22.88,22.89,70300.0,16.6963,16.7036,16.6672,16.6745,70300.0
2011-06-22 14:00:00,22.89,22.89,22.8,22.87,360400.0,16.6745,16.6745,16.6089,16.6599,360400.0
2011-06-22 14:10:00,22.87,22.92,22.84,22.89,243800.0,16.6599,16.6963,16.638,16.6745,243800.0
2011-06-22 14:20:00,22.89,22.94,22.85,22.86,304600.0,16.6745,16.7109,16.6453,16.6526,304600.0
2011-06-22 14:30:00,22.86,22.86,22.76,22.78,501300.0,16.6526,16.6526,16.5798,16.5943,501300.0
2011-06-22 14:40:00,22.78,22.8,22.68,22.71,706400.0,16.5943,16.6089,16.5215,16.5433,706400.0
2011-06-22 14:50:00,22.71,22.74,22.68,22.73,637900.0,16.5433,16.5652,16.5215,16.5579,637900.0
2011-06-22 15:00:00,22.73,22.82,22.7,22.8,378000.0,16.5579,16.6235,16.5361,16.6089,378000.0
2011-06-22 15:10:00,22.81,22.81,22.73,22.76,598100.0,16.6162,16.6162,16.5579,16.5798,598100.0
2011-06-22 15:20:00,22.76,22.79,22.7,22.73,359300.0,16.5798,16.6016,16.5361,16.5579,359300.0
2011-06-22 15:30:00,22.73,22.74,22.7,22.7,386700.0,16.5579,16.5652,16.5361,16.5361,386700.0
2011-06-22 15:40:00,22.7,22.71,22.63,22.64,431500.0,16.5361,16.5433,16.4851,16.4923,431500.0
2011-06-22 15:50:00,22.65,22.68,22.59,22.62,565100.0,16.4996,16.5215,16.4559,16.4778,565100.0
2011-06-23 09:30:00,22.32,22.39,22.11,22.16,700900.0,16.2592,16.3102,16.1063,16.1427,700900.0
2011-06-23 09:40:00,22.16,22.2,22.07,22.12,447500.0,16.1427,16.1718,16.0771,16.1135,447500.0
2011-06-23 09:50:00,22.13,22.13,22.05,22.13,385300.0,16.1208,16.1208,16.0626,16.1208,385300.0
2011-06-23 10:00:00,22.13,22.14,22.05,22.13,534000.0,16.1208,16.1281,16.0626,16.1208,534000.0
2011-06-23 10:10:00,22.13,22.13,22.05,22.07,673500.0,16.1208,16.1208,16.0626,16.0771,673500.0
2011-06-23 10:20:00,22.07,22.07,21.91,21.99,642000.0,16.0771,16.0771,15.9606,16.0188,642000.0
2011-06-23 10:30:00,21.99,22.02,21.94,21.98,465300.0,16.0188,16.0407,15.9824,16.0116,465300.0
2011-06-23 10:40:00,21.97,22.0,21.95,21.99,450000.0,16.0043,16.0261,15.9897,16.0188,450000.0
2011-06-23 10:50:00,21.98,22.03,21.94,22.0,384200.0,16.0116,16.048,15.9824,16.0261,384200.0
2011-06-23 11:00:00,22.0,22.01,21.95,22.0,204600.0,16.0261,16.0334,15.9897,16.0261,204600.0
2011-06-23 11:10:00,22.0,22.0,21.92,21.94,348700.0,16.0261,16.0261,15.9679,15.9824,348700.0
2011-06-23 11:20:00,21.94,22.01,21.94,22.0,701800.0,15.9824,16.0334,15.9824,16.0261,701800.0
2011-06-23 11:30:00,22.0,22.03,21.99,21.99,473400.0,16.0261,16.048,16.0188,16.0188,473400.0
2011-06-23 11:40:00,21.99,22.02,21.98,22.01,309600.0,16.0188,16.0407,16.0116,16.0334,309600.0
2011-06-23 11:50:00,22.01,22.07,22.0,22.06,464600.0,16.0334,16.0771,16.0261,16.0698,464600.0
2011-06-23 12:00:00,22.06,22.08,22.04,22.05,491100.0,16.0698,16.0844,16.0553,16.0626,491100.0
2011-06-23 12:10:00,22.05,22.08,22.04,22.07,357000.0,16.0626,16.0844,16.0553,16.0771,357000.0
2011-06-23 12:20:00,22.07,22.09,22.03,22.05,503200.0,16.0771,16.0917,16.048,16.0626,503200.0
2011-06-23 12:30:00,22.06,22.06,22.01,22.05,253400.0,16.0698,16.0698,16.0334,16.0626,253400.0
2011-06-23 12:40:00,22.04,22.1,22.04,22.07,265800.0,16.0553,16.099,16.0553,16.0771,265800.0
2011-06-23 12:50:00,22.08,22.13,22.08,22.12,548300.0,16.0844,16.1208,16.0844,16.1135,548300.0
2011-06-23 13:00:00,22.12,22.19,22.1,22.16,319100.0,16.1135,16.1645,16.099,16.1427,319100.0
2011-06-23 13:10:00,22.16,22.16,22.11,22.12,201900.0,16.1427,16.1427,16.1063,16.1135,201900.0
2011-06-23 13:20:00,22.12,22.17,22.11,22.16,231000.0,16.1135,16.15,16.1063,16.1427,231000.0
2011-06-23 13:30:00,22.16,22.22,22.16,22.19,391800.0,16.1427,16.1864,16.1427,16.1645,391800.0
2011-06-23 13:40:00,22.19,22.2,22.12,22.13,217100.0,16.1645,16.1718,16.1135,16.1208,217100.0
2011-06-23 13:50:00,22.13,22.18,22.11,22.18,330300.0,16.1208,16.1573,16.1063,16.1573,330300.0
2011-06-23 14:00:00,22.17,22.18,22.11,22.16,375300.0,16.15,16.1573,16.1063,16.1427,375300.0
2011-06-23 14:10:00,22.16,22.22,22.14,22.15,480700.0,16.1427,16.1864,16.1281,16.1354,480700.0
2011-06-23 14:20:00,22.15,22.15,22.12,22.13,288700.0,16.1354,16.1354,16.1135,16.1208,288700.0
2011-06-23 14:30:00,22.14,22.18,22.06,22.06,432000.0,16.1281,16.1573,16.0698,16.0698,432000.0
2011-06-23 14:40:00,22.06,22.07,22.02,22.06,333600.0,16.0698,16.0771,16.0407,16.0698,333600.0
2011-06-23 14:50:00,22.05,22.28,22.03,22.27,614900.0,16.0626,16.2301,16.048,16.2228,614900.0
2011-06-23 15:00:00,22.28,22.39,22.18,22.37,1271200.0,16.2301,16.3102,16.1573,16.2957,1271200.0
2011-06-23 15:10:00,22.36,22.43,22.3,22.36,603700.0,16.2884,16.3394,16.2447,16.2884,603700.0
2011-06-23 15:20:00,22.36,22.41,22.27,22.27,512300.0,16.2884,16.3248,16.2228,16.2228,512300.0
2011-06-23 15:30:00,22.28,22.31,22.2,22.23,545100.0,16.2301,16.252,16.1718,16.1937,545100.0
2011-06-23 15:40:00,22.22,22.29,22.19,22.28,745100.0,16.1864,16.2374,16.1645,16.2301,745100.0
2011-06-23 15:50:00,22.28,22.36,22.26,22.35,903100.0,16.2301,16.2884,16.2155,16.2811,903100.0
2011-06-24 09:30:00,22.34,22.4,22.23,22.38,556900.0,16.2738,16.3175,16.1937,16.3029,556900.0
2011-06-24 09:40:00,22.37,22.41,22.28,22.3,278000.0,16.2957,16.3248,16.2301,16.2447,278000.0
2011-06-24 09:50:00,22.3,22.3,22.1,22.11,458700.0,16.2447,16.2447,16.099,16.1063,458700.0
2011-06-24 10:00:00,22.11,22.14,22.01,22.01,523800.0,16.1063,16.1281,16.0334,16.0334,523800.0
2011-06-24 10:10:00,22.02,22.08,22.0,22.07,1156700.0,16.0407,16.0844,16.0261,16.0771,1156700.0
2011-06-24 10:20:00,22.07,22.08,22.02,22.08,438300.0,16.0771,16.0844,16.0407,16.0844,438300.0
2011-06-24 10:30:00,22.07,22.09,22.0,22.01,301100.0,16.0771,16.0917,16.0261,16.0334,301100.0
2011-06-24 10:40:00,22.01,22.03,21.94,21.97,651200.0,16.0334,16.048,15.9824,16.0043,651200.0
2011-06-24 10:50:00,21.97,21.98,21.86,21.9,945700.0,16.0043,16.0116,15.9241,15.9533,945700.0
2011-06-24 11:00:00,21.9,21.91,21.81,21.86,447100.0,15.9533,15.9606,15.8877,15.9241,447100.0
2011-06-24 11:10:00,21.86,21.86,21.8,21.81,551200.0,15.9241,15.9241,15.8804,15.8877,551200.0
2011-06-24 11:20:00,21.81,21.82,21.76,21.8,481600.0,15.8877,15.895,15.8513,15.8804,481600.0
2011-06-24 11:30:00,21.8,21.88,21.79,21.86,448500.0,15.8804,15.9387,15.8732,15.9241,448500.0
2011-06-24 11:40:00,21.87,22.03,21.85,22.03,482800.0,15.9314,16.048,15.9169,16.048,482800.0
2011-06-24 11:50:00,22.03,22.06,22.01,22.02,508900.0,16.048,16.0698,16.0334,16.0407,508900.0
2011-06-24 12:00:00,22.05,22.14,22.05,22.1,612000.0,16.0626,16.1281,16.0626,16.099,612000.0
2011-06-24 12:10:00,22.09,22.1,22.03,22.07,260200.0,16.0917,16.099,16.048,16.0771,260200.0
2011-06-24 12:20:00,22.08,22.08,22.06,22.08,188600.0,16.0844,16.0844,16.0698,16.0844,188600.0
2011-06-24 12:30:00,22.07,22.14,22.07,22.14,148400.0,16.0771,16.1281,16.0771,16.1281,148400.0
2011-06-24 12:40:00,22.13,22.16,22.08,22.08,401100.0,16.1208,16.1427,16.0844,16.0844,401100.0
2011-06-24 12:50:00,22.08,22.12,22.05,22.11,332500.0,16.0844,16.1135,16.0626,16.1063,332500.0
2011-06-24 13:00:00,22.12,22.12,22.04,22.07,255600.0,16.1135,16.1135,16.0553,16.0771,255600.0
2011-06-24 13:10:00,22.07,22.1,22.05,22.09,172500.0,16.0771,16.099,16.0626,16.0917,172500.0
2011-06-24 13:20:00,22.1,22.15,22.09,22.15,194600.0,16.099,16.1354,16.0917,16.1354,194600.0
2011-06-24 13:30:00,22.14,22.18,22.12,22.16,303500.0,16.1281,16.1573,16.1135,16.1427,303500.0
2011-06-24 13:40:00,22.16,22.2,22.16,22.19,407700.0,16.1427,16.1718,16.1427,16.1645,407700.0
2011-06-24 13:50:00,22.19,22.22,22.14,22.15,303000.0,16.1645,16.1864,16.1281,16.1354,303000.0
2011-06-24 14:00:00,22.15,22.15,22.1,22.13,286600.0,16.1354,16.1354,16.099,16.1208,286600.0
2011-06-24 14:10:00,22.14,22.18,22.12,22.18,254100.0,16.1281,16.1573,16.1135,16.1573,254100.0
2011-06-24 14:20:00,22.17,22.22,22.16,22.21,380200.0,16.15,16.1864,16.1427,16.1791,380200.0
2011-06-24 14:30:00,22.21,22.22,22.18,22.2,233000.0,16.1791,16.1864,16.1573,16.1718,233000.0
2011-06-24 14:40:00,22.2,22.25,22.19,22.23,323000.0,16.1718,16.2082,16.1645,16.1937,323000.0
2011-06-24 14:50:00,22.23,22.24,22.19,22.2,288900.0,16.1937,16.201,16.1645,16.1718,288900.0
2011-06-24 15:00:00,22.19,22.21,22.19,22.19,337500.0,16.1645,16.1791,16.1645,16.1645,337500.0
2011-06-24 15:10:00,22.19,22.23,22.19,22.19,285900.0,16.1645,16.1937,16.1645,16.1645,285900.0
2011-06-24 15:20:00,22.19,22.2,22.13,22.13,287100.0,16.1645,16.1718,16.1208,16.1208,287100.0
2011-06-24 15:30:00,22.13,22.24,22.13,22.22,766400.0,16.1208,16.201,16.1208,16.1864,766400.0
2011-06-24 15:40:00,22.21,22.25,22.19,22.21,890200.0,16.1791,16.2082,16.1645,16.1791,890200.0
2011-06-24 15:50:00,22.2,22.26,22.2,22.21,1554300.0,16.1718,16.2155,16.1718,16.1791,1554300.0
2011-06-27 09:30:00,22.08,22.28,22.0,22.28,634400.0,16.0844,16.2301,16.0261,16.2301,634400.0
2011-06-27 09:40:00,22.28,22.46,22.26,22.34,723900.0,16.2301,16.3612,16.2155,16.2738,723900.0
2011-06-27 09:50:00,22.35,22.39,22.28,22.28,264000.0,16.2811,16.3102,16.2301,16.2301,264000.0
2011-06-27 10:00:00,22.29,22.32,22.23,22.3,511200.0,16.2374,16.2592,16.1937,16.2447,511200.0
2011-06-27 10:10:00,22.3,22.32,22.28,22.32,337000.0,16.2447,16.2592,16.2301,16.2592,337000.0
2011-06-27 10:20:00,22.32,22.37,22.29,22.3,394800.0,16.2592,16.2957,16.2374,16.2447,394800.0
2011-06-27 10:30:00,22.3,22.3,22.25,22.26,339900.0,16.2447,16.2447,16.2082,16.2155,339900.0
2011-06-27 10:40:00,22.26,22.32,22.25,22.3,357800.0,16.2155,16.2592,16.2082,16.2447,357800.0
2011-06-27 10:50:00,22.31,22.33,22.29,22.33,476700.0,16.252,16.2665,16.2374,16.2665,476700.0
2011-06-27 11:00:00,22.32,22.37,22.24,22.24,671800.0,16.2592,16.2957,16.201,16.201,671800.0
2011-06-27 11:10:00,22.24,22.29,22.23,22.29,487600.0,16.201,16.2374,16.1937,16.2374,487600.0
2011-06-27 11:20:00,22.29,22.32,22.26,22.27,248500.0,16.2374,16.2592,16.2155,16.2228,248500.0
2011-06-27 11:30:00,22.27,22.27,22.21,22.24,290400.0,16.2228,16.2228,16.1791,16.201,290400.0
2011-06-27 11:40:00,22.23,22.29,22.23,22.26,343000.0,16.1937,16.2374,16.1937,16.2155,343000.0
2011-06-27 11:50:00,22.26,22.32,22.24,22.3,856800.0,16.2155,16.2592,16.201,16.2447,856800.0
2011-06-27 12:00:00,22.3,22.32,22.27,22.27,241400.0,16.2447,16.2592,16.2228,16.2228,241400.0
2011-06-27 12:10:00,22.27,22.28,22.2,22.22,136800.0,16.2228,16.2301,16.1718,16.1864,136800.0
2011-06-27 12:20:00,22.22,22.27,22.22,22.26,174900.0,16.1864,16.2228,16.1864,16.2155,174900.0
2011-06-27 12:30:00,22.25,22.27,22.24,22.26,359800.0,16.2082,16.2228,16.201,16.2155,359800.0
2011-06-27 12:40:00,22.26,22.3,22.25,22.29,107600.0,16.2155,16.2447,16.2082,16.2374,107600.0
2011-06-27 12:50:00,22.28,22.3,22.24,22.24,193800.0,16.2301,16.2447,16.201,16.201,193800.0
2011-06-27 13:00:00,22.24,22.28,22.24,22.25,137000.0,16.201,16.2301,16.201,16.2082,137000.0
2011-06-27 13:10:00,22.24,22.29,22.24,22.27,133100.0,16.201,16.2374,16.201,16.2228,133100.0
2011-06-27 13:20:00,22.28,22.29,22.24,22.25,337500.0,16.2301,16.2374,16.201,16.2082,337500.0
2011-06-27 13:30:00,22.26,22.26,22.21,22.24,397600.0,16.2155,16.2155,16.1791,16.201,397600.0
2011-06-27 13:40:00,22.25,22.29,22.22,22.29,442300.0,16.2082,16.2374,16.1864,16.2374,442300.0
2011-06-27 13:50:00,22.29,22.32,22.28,22.3,188200.0,16.2374,16.2592,16.2301,16.2447,188200.0
2011-06-27 14:00:00,22.3,22.43,22.3,22.4,554500.0,16.2447,16.3394,16.2447,16.3175,554500.0
2011-06-27 14:10:00,22.4,22.43,22.39,22.4,337500.0,16.3175,16.3394,16.3102,16.3175,337500.0
2011-06-27 14:20:00,22.4,22.45,22.38,22.39,329600.0,16.3175,16.3539,16.3029,16.3102,329600.0
2011-06-27 14:30:00,22.39,22.47,22.37,22.47,504900.0,16.3102,16.3685,16.2957,16.3685,504900.0
2011-06-27 14:40:00,22.47,22.51,22.45,22.5,430400.0,16.3685,16.3976,16.3539,16.3904,430400.0
2011-06-27 14:50:00,22.5,22.51,22.45,22.45,224500.0,16.3904,16.3976,16.3539,16.3539,224500.0
2011-06-27 15:00:00,22.46,22.51,22.46,22.48,298000.0,16.3612,16.3976,16.3612,16.3758,298000.0
2011-06-27 15:10:00,22.47,22.54,22.46,22.51,437900.0,16.3685,16.4195,16.3612,16.3976,437900.0
2011-06-27 15:20:00,22.51,22.62,22.51,22.6,703600.0,16.3976,16.4778,16.3976,16.4632,703600.0
2011-06-27 15:30:00,22.6,22.63,22.56,22.58,458000.0,16.4632,16.4851,16.4341,16.4486,458000.0
2011-06-27 15:40:00,22.58,22.58,22.52,22.53,822400.0,16.4486,16.4486,16.4049,16.4122,822400.0
2011-06-27 15:50:00,22.54,22.58,22.52,22.55,1244900.0,16.4195,16.4486,16.4049,16.4268,1244900.0
2011-06-28 09:30:00,22.65,22.67,22.5,22.59,629000.0,16.4996,16.5142,16.3904,16.4559,629000.0
2011-06-28 09:40:00,22.6,22.71,22.58,22.63,505900.0,16.4632,16.5433,16.4486,16.4851,505900.0
2011-06-28 09:50:00,22.63,22.63,22.5,22.55,503700.0,16.4851,16.4851,16.3904,16.4268,503700.0
2011-06-28 10:00:00,22.55,22.6,22.46,22.47,359500.0,16.4268,16.4632,16.3612,16.3685,359500.0
2011-06-28 10:10:00,22.47,22.5,22.42,22.42,490600.0,16.3685,16.3904,16.3321,16.3321,490600.0
2011-06-28 10:20:00,22.42,22.44,22.36,22.44,309000.0,16.3321,16.3467,16.2884,16.3467,309000.0
2011-06-28 10:30:00,22.44,22.51,22.42,22.49,245300.0,16.3467,16.3976,16.3321,16.3831,245300.0
2011-06-28 10:40:00,22.5,22.5,22.45,22.45,197800.0,16.3904,16.3904,16.3539,16.3539,197800.0
2011-06-28 10:50:00,22.45,22.46,22.34,22.34,235700.0,16.3539,16.3612,16.2738,16.2738,235700.0
2011-06-28 11:00:00,22.34,22.4,22.33,22.4,209100.0,16.2738,16.3175,16.2665,16.3175,209100.0
2011-06-28 11:10:00,22.39,22.4,22.36,22.36,145700.0,16.3102,16.3175,16.2884,16.2884,145700.0
2011-06-28 11:20:00,22.37,22.37,22.35,22.36,373700.0,16.2957,16.2957,16.2811,16.2884,373700.0
2011-06-28 11:30:00,22.36,22.41,22.36,22.41,227600.0,16.2884,16.3248,16.2884,16.3248,227600.0
2011-06-28 11:40:00,22.41,22.43,22.37,22.4,430800.0,16.3248,16.3394,16.2957,16.3175,430800.0
2011-06-28 11:50:00,22.39,22.42,22.36,22.41,437200.0,16.3102,16.3321,16.2884,16.3248,437200.0
2011-06-28 12:00:00,22.41,22.48,22.39,22.42,304400.0,16.3248,16.3758,16.3102,16.3321,304400.0
2011-06-28 12:10:00,22.43,22.47,22.42,22.47,233200.0,16.3394,16.3685,16.3321,16.3685,233200.0
2011-06-28 12:20:00,22.47,22.47,22.41,22.43,280400.0,16.3685,16.3685,16.3248,16.3394,280400.0
2011-06-28 12:30:00,22.44,22.45,22.42,22.43,230600.0,16.3467,16.3539,16.3321,16.3394,230600.0
2011-06-28 12:40:00,22.43,22.44,22.39,22.42,166900.0,16.3394,16.3467,16.3102,16.3321,166900.0
2011-06-28 12:50:00,22.42,22.42,22.38,22.42,179700.0,16.3321,16.3321,16.3029,16.3321,179700.0
2011-06-28 13:00:00,22.41,22.45,22.4,22.44,281000.0,16.3248,16.3539,16.3175,16.3467,281000.0
2011-06-28 13:10:00,22.43,22.45,22.43,22.43,115000.0,16.3394,16.3539,16.3394,16.3394,115000.0
2011-06-28 13:20:00,22.43,22.44,22.41,22.41,102400.0,16.3394,16.3467,16.3248,16.3248,102400.0
2011-06-28 13:30:00,22.41,22.42,22.37,22.37,103200.0,16.3248,16.3321,16.2957,16.2957,103200.0
2011-06-28 13:40:00,22.37,22.43,22.36,22.42,138700.0,16.2957,16.3394,16.2884,16.3321,138700.0
2011-06-28 13:50:00,22.42,22.42,22.39,22.4,206000.0,16.3321,16.3321,16.3102,16.3175,206000.0
2011-06-28 14:00:00,22.39,22.4,22.37,22.38,157200.0,16.3102,16.3175,16.2957,16.3029,157200.0
2011-06-28 14:10:00,22.37,22.39,22.34,22.34,162900.0,16.2957,16.3102,16.2738,16.2738,162900.0
2011-06-28 14:20:00,22.34,22.36,22.33,22.36,206300.0,16.2738,16.2884,16.2665,16.2884,206300.0
2011-06-28 14:30:00,22.35,22.36,22.35,22.35,144800.0,16.2811,16.2884,16.2811,16.2811,144800.0
2011-06-28 14:40:00,22.35,22.36,22.26,22.26,363700.0,16.2811,16.2884,16.2155,16.2155,363700.0
2011-06-28 14:50:00,22.26,22.29,22.26,22.28,270500.0,16.2155,16.2374,16.2155,16.2301,270500.0
2011-06-28 15:00:00,22.28,22.37,22.28,22.35,414500.0,16.2301,16.2957,16.2301,16.2811,414500.0
2011-06-28 15:10:00,22.35,22.36,22.28,22.3,325300.0,16.2811,16.2884,16.2301,16.2447,325300.0
2011-06-28 15:20:00,22.3,22.36,22.28,22.29,364100.0,16.2447,16.2884,16.2301,16.2374,364100.0
2011-06-28 15:30:00,22.29,22.3,22.24,22.25,623600.0,16.2374,16.2447,16.201,16.2082,623600.0
2011-06-28 15:40:00,22.25,22.27,22.22,22.26,491800.0,16.2082,16.2228,16.1864,16.2155,491800.0
2011-06-28 15:50:00,22.27,22.34,22.26,22.32,1720900.0,16.2228,16.2738,16.2155,16.2592,1720900.0
2011-06-29 09:30:00,22.47,22.62,22.42,22.54,1063800.0,16.3685,16.4778,16.3321,16.4195,1063800.0
2011-06-29 09:40:00,22.54,22.6,22.4,22.42,666800.0,16.4195,16.4632,16.3175,16.3321,666800.0
2011-06-29 09:50:00,22.43,22.52,22.39,22.49,496200.0,16.3394,16.4049,16.3102,16.3831,496200.0
2011-06-29 10:00:00,22.49,22.52,22.44,22.49,820500.0,16.3831,16.4049,16.3467,16.3831,820500.0
2011-06-29 10:10:00,22.49,22.6,22.46,22.59,631000.0,16.3831,16.4632,16.3612,16.4559,631000.0
2011-06-29 10:20:00,22.59,22.75,22.59,22.73,853600.0,16.4559,16.5725,16.4559,16.5579,853600.0
2011-06-29 10:30:00,22.73,22.98,22.72,22.94,1111400.0,16.5579,16.74,16.5506,16.7109,1111400.0
2011-06-29 10:40:00,22.94,23.01,22.8,22.81,689100.0,16.7109,16.7619,16.6089,16.6162,689100.0
2011-06-29 10:50:00,22.8,22.96,22.8,22.95,516500.0,16.6089,16.7255,16.6089,16.7182,516500.0
2011-06-29 11:00:00,22.94,23.06,22.94,23.05,477300.0,16.7109,16.7983,16.7109,16.791,477300.0
2011-06-29 11:10:00,23.05,23.2,23.05,23.12,952500.0,16.791,16.9003,16.791,16.842,952500.0
2011-06-29 11:20:00,23.12,23.2,23.12,23.14,551100.0,16.842,16.9003,16.842,16.8566,551100.0
2011-06-29 11:30:00,23.14,23.14,23.03,23.09,571100.0,16.8566,16.8566,16.7764,16.8202,571100.0
2011-06-29 11:40:00,23.09,23.12,23.05,23.09,218500.0,16.8202,16.842,16.791,16.8202,218500.0
2011-06-29 11:50:00,23.09,23.26,23.09,23.23,605700.0,16.8202,16.944,16.8202,16.9221,605700.0
2011-06-29 12:00:00,23.23,23.28,23.21,23.27,256800.0,16.9221,16.9586,16.9076,16.9513,256800.0
2011-06-29 12:10:00,23.27,23.28,23.18,23.18,292500.0,16.9513,16.9586,16.8857,16.8857,292500.0
2011-06-29 12:20:00,23.19,23.19,23.1,23.1,328000.0,16.893,16.893,16.8274,16.8274,328000.0
2011-06-29 12:30:00,23.1,23.13,23.09,23.11,179300.0,16.8274,16.8493,16.8202,16.8347,179300.0
2011-06-29 12:40:00,23.1,23.13,23.06,23.08,303900.0,16.8274,16.8493,16.7983,16.8129,303900.0
2011-06-29 12:50:00,23.09,23.14,23.08,23.14,286600.0,16.8202,16.8566,16.8129,16.8566,286600.0
2011-06-29 13:00:00,23.13,23.27,23.13,23.24,597700.0,16.8493,16.9513,16.8493,16.9294,597700.0
2011-06-29 13:10:00,23.23,23.25,23.21,23.21,304400.0,16.9221,16.9367,16.9076,16.9076,304400.0
2011-06-29 13:20:00,23.21,23.24,23.19,23.21,209200.0,16.9076,16.9294,16.893,16.9076,209200.0
2011-06-29 13:30:00,23.21,23.24,23.18,23.23,204600.0,16.9076,16.9294,16.8857,16.9221,204600.0
2011-06-29 13:40:00,23.23,23.41,23.22,23.41,756500.0,16.9221,17.0533,16.9149,17.0533,756500.0
2011-06-29 13:50:00,23.41,23.42,23.2,23.21,720300.0,17.0533,17.0605,16.9003,16.9076,720300.0
2011-06-29 14:00:00,23.21,23.25,23.14,23.15,390500.0,16.9076,16.9367,16.8566,16.8639,390500.0
2011-06-29 14:10:00,23.15,23.16,23.07,23.08,396200.0,16.8639,16.8711,16.8056,16.8129,396200.0
2011-06-29 14:20:00,23.09,23.11,23.0,23.05,390900.0,16.8202,16.8347,16.7546,16.791,390900.0
2011-06-29 14:30:00,23.05,23.09,23.05,23.09,226200.0,16.791,16.8202,16.791,16.8202,226200.0
2011-06-29 14:40:00,23.09,23.09,22.97,22.97,346900.0,16.8202,16.8202,16.7327,16.7327,346900.0
2011-06-29 14:50:00,22.97,23.05,22.97,23.02,418400.0,16.7327,16.791,16.7327,16.7692,418400.0
2011-06-29 15:00:00,23.01,23.08,23.01,23.01,177700.0,16.7619,16.8129,16.7619,16.7619,177700.0
2011-06-29 15:10:00,23.01,23.19,23.01,23.16,566000.0,16.7619,16.893,16.7619,16.8711,566000.0
2011-06-29 15:20:00,23.17,23.23,23.12,23.2,367200.0,16.8784,16.9221,16.842,16.9003,367200.0
2011-06-29 15:30:00,23.2,23.32,23.18,23.32,453700.0,16.9003,16.9877,16.8857,16.9877,453700.0
2011-06-29 15:40:00,23.32,23.37,23.3,23.36,901100.0,16.9877,17.0241,16.9731,17.0168,901100.0
2011-06-29 15:50:00,23.35,23.44,23.35,23.4,1769000.0,17.0096,17.0751,17.0096,17.046,1769000.0
2011-06-30 09:30:00,23.5,23.5,22.85,22.92,1185700.0,17.1188,17.1188,16.6453,16.6963,1185700.0
2011-06-30 09:40:00,22.92,23.17,22.88,23.1,1138400.0,16.6963,16.8784,16.6672,16.8274,1138400.0
2011-06-30 09:50:00,23.1,23.11,22.87,22.9,818600.0,16.8274,16.8347,16.6599,16.6817,818600.0
2011-06-30 10:00:00,22.9,23.01,22.9,23.0,729200.0,16.6817,16.7619,16.6817,16.7546,729200.0
2011-06-30 10:10:00,22.99,23.11,22.98,23.03,514200.0,16.7473,16.8347,16.74,16.7764,514200.0
2011-06-30 10:20:00,23.03,23.13,23.03,23.09,363900.0,16.7764,16.8493,16.7764,16.8202,363900.0
2011-06-30 10:30:00,23.1,23.11,23.06,23.07,341100.0,16.8274,16.8347,16.7983,16.8056,341100.0
2011-06-30 10:40:00,23.07,23.07,22.98,23.01,265600.0,16.8056,16.8056,16.74,16.7619,265600.0
2011-06-30 10:50:00,23.01,23.02,23.0,23.01,141200.0,16.7619,16.7692,16.7546,16.7619,141200.0
2011-06-30 11:00:00,23.01,23.07,23.0,23.04,262000.0,16.7619,16.8056,16.7546,16.7837,262000.0
2011-06-30 11:10:00,23.04,23.11,23.03,23.09,359600.0,16.7837,16.8347,16.7764,16.8202,359600.0
2011-06-30 11:20:00,23.1,23.13,23.07,23.09,370400.0,16.8274,16.8493,16.8056,16.8202,370400.0
2011-06-30 11:30:00,23.1,23.14,23.01,23.01,304400.0,16.8274,16.8566,16.7619,16.7619,304400.0
2011-06-30 11:40:00,23.01,23.03,23.0,23.0,288100.0,16.7619,16.7764,16.7546,16.7546,288100.0
2011-06-30 11:50:00,23.0,23.02,23.0,23.01,226800.0,16.7546,16.7692,16.7546,16.7619,226800.0
2011-06-30 12:00:00,23.01,23.02,22.99,23.01,824400.0,16.7619,16.7692,16.7473,16.7619,824400.0
2011-06-30 12:10:00,23.01,23.02,22.99,23.0,442700.0,16.7619,16.7692,16.7473,16.7546,442700.0
2011-06-30 12:20:00,23.0,23.0,22.96,22.98,345100.0,16.7546,16.7546,16.7255,16.74,345100.0
2011-06-30 12:30:00,22.98,23.01,22.94,22.94,374300.0,16.74,16.7619,16.7109,16.7109,374300.0
2011-06-30 12:40:00,22.94,22.98,22.92,22.95,289900.0,16.7109,16.74,16.6963,16.7182,289900.0
2011-06-30 12:50:00,22.95,22.98,22.91,22.91,542200.0,16.7182,16.74,16.689,16.689,542200.0
2011-06-30 13:00:00,22.92,23.01,22.91,22.97,329600.0,16.6963,16.7619,16.689,16.7327,329600.0
2011-06-30 13:10:00,22.97,22.98,22.96,22.98,183200.0,16.7327,16.74,16.7255,16.74,183200.0
2011-06-30 13:20:00,22.97,23.01,22.96,23.0,243100.0,16.7327,16.7619,16.7255,16.7546,243100.0
2011-06-30 13:30:00,23.01,23.02,22.96,22.99,166600.0,16.7619,16.7692,16.7255,16.7473,166600.0
2011-06-30 13:40:00,22.99,23.0,22.97,23.0,137400.0,16.7473,16.7546,16.7327,16.7546,137400.0
2011-06-30 13:50:00,23.0,23.0,22.98,22.99,152100.0,16.7546,16.7546,16.74,16.7473,152100.0
2011-06-30 14:00:00,22.99,23.0,22.95,22.97,270900.0,16.7473,16.7546,16.7182,16.7327,270900.0
2011-06-30 14:10:00,22.97,22.97,22.9,22.93,298000.0,16.7327,16.7327,16.6817,16.7036,298000.0
2011-06-30 14:20:00,22.94,22.94,22.82,22.82,331600.0,16.7109,16.7109,16.6235,16.6235,331600.0
2011-06-30 14:30:00,22.82,22.88,22.82,22.85,681100.0,16.6235,16.6672,16.6235,16.6453,681100.0
2011-06-30 14:40:00,22.85,22.87,22.83,22.84,698500.0,16.6453,16.6599,16.6308,16.638,698500.0
2011-06-30 14:50:00,22.84,22.87,22.8,22.81,635300.0,16.638,16.6599,16.6089,16.6162,635300.0
2011-06-30 15:00:00,22.81,22.84,22.77,22.78,734100.0,16.6162,16.638,16.587,16.5943,734100.0
2011-06-30 15:10:00,22.77,22.81,22.73,22.8,507000.0,16.587,16.6162,16.5579,16.6089,507000.0
2011-06-30 15:20:00,22.8,22.87,22.8,22.85,783200.0,16.6089,16.6599,16.6089,16.6453,783200.0
2011-06-30 15:30:00,22.84,22.98,22.84,22.98,993000.0,16.638,16.74,16.638,16.74,993000.0
2011-06-30 15:40:00,22.98,23.07,22.97,23.02,943300.0,16.74,16.8056,16.7327,16.7692,943300.0
2011-06-30 15:50:00,23.03,23.06,23.0,23.04,1818000.0,16.7764,16.7983,16.7546,16.7837,1818000.0
2011-07-01 09:30:00,23.08,23.09,22.93,23.0,742300.0,16.8129,16.8202,16.7036,16.7546,742300.0
2011-07-01 09:40:00,23.0,23.14,23.0,23.06,722900.0,16.7546,16.8566,16.7546,16.7983,722900.0
2011-07-01 09:50:00,23.06,23.23,23.05,23.22,453000.0,16.7983,16.9221,16.791,16.9149,453000.0
2011-07-01 10:00:00,23.23,23.44,23.23,23.42,1297200.0,16.9221,17.0751,16.9221,17.0605,1297200.0
2011-07-01 10:10:00,23.42,23.49,23.42,23.44,442400.0,17.0605,17.1115,17.0605,17.0751,442400.0
2011-07-01 10:20:00,23.43,23.53,23.43,23.47,333900.0,17.0678,17.1407,17.0678,17.097,333900.0
2011-07-01 10:30:00,23.47,23.5,23.43,23.45,502600.0,17.097,17.1188,17.0678,17.0824,502600.0
2011-07-01 10:40:00,23.45,23.45,23.43,23.44,330700.0,17.0824,17.0824,17.0678,17.0751,330700.0
2011-07-01 10:50:00,23.43,23.44,23.36,23.36,172700.0,17.0678,17.0751,17.0168,17.0168,172700.0
2011-07-01 11:00:00,23.36,23.43,23.36,23.41,262100.0,17.0168,17.0678,17.0168,17.0533,262100.0
2011-07-01 11:10:00,23.41,23.45,23.4,23.45,435500.0,17.0533,17.0824,17.046,17.0824,435500.0
2011-07-01 11:20:00,23.44,23.48,23.44,23.47,170900.0,17.0751,17.1043,17.0751,17.097,170900.0
2011-07-01 11:30:00,23.46,23.53,23.46,23.48,245700.0,17.0897,17.1407,17.0897,17.1043,245700.0
2011-07-01 11:40:00,23.47,23.51,23.46,23.49,138300.0,17.097,17.1261,17.0897,17.1115,138300.0
2011-07-01 11:50:00,23.49,23.53,23.48,23.52,148700.0,17.1115,17.1407,17.1043,17.1334,148700.0
2011-07-01 12:00:00,23.51,23.51,23.45,23.46,121200.0,17.1261,17.1261,17.0824,17.0897,121200.0
2011-07-01 12:10:00,23.46,23.46,23.45,23.46,226300.0,17.0897,17.0897,17.0824,17.0897,226300.0
2011-07-01 12:20:00,23.46,23.49,23.45,23.49,128600.0,17.0897,17.1115,17.0824,17.1115,128600.0
2011-07-01 12:30:00,23.49,23.51,23.47,23.47,154900.0,17.1115,17.1261,17.097,17.097,154900.0
2011-07-01 12:40:00,23.47,23.48,23.46,23.48,227900.0,17.097,17.1043,17.0897,17.1043,227900.0
2011-07-01 12:50:00,23.48,23.51,23.47,23.5,124700.0,17.1043,17.1261,17.097,17.1188,124700.0
2011-07-01 13:00:00,23.5,23.6,23.49,23.58,397900.0,17.1188,17.1917,17.1115,17.1771,397900.0
2011-07-01 13:10:00,23.59,23.6,23.54,23.6,473400.0,17.1844,17.1917,17.148,17.1917,473400.0
2011-07-01 13:20:00,23.59,23.64,23.59,23.61,211800.0,17.1844,17.2208,17.1844,17.199,211800.0
2011-07-01 13:30:00,23.6,23.61,23.57,23.6,212800.0,17.1917,17.199,17.1698,17.1917,212800.0
2011-07-01 13:40:00,23.59,23.6,23.55,23.55,150600.0,17.1844,17.1917,17.1552,17.1552,150600.0
2011-07-01 13:50:00,23.55,23.55,23.49,23.5,221900.0,17.1552,17.1552,17.1115,17.1188,221900.0
2011-07-01 14:00:00,23.5,23.51,23.46,23.48,181100.0,17.1188,17.1261,17.0897,17.1043,181100.0
2011-07-01 14:10:00,23.48,23.51,23.47,23.49,168900.0,17.1043,17.1261,17.097,17.1115,168900.0
2011-07-01 14:20:00,23.48,23.51,23.45,23.48,266000.0,17.1043,17.1261,17.0824,17.1043,266000.0
2011-07-01 14:30:00,23.48,23.52,23.48,23.52,126700.0,17.1043,17.1334,17.1043,17.1334,126700.0
2011-07-01 14:40:00,23.52,23.54,23.51,23.53,157000.0,17.1334,17.148,17.1261,17.1407,157000.0
2011-07-01 14:50:00,23.53,23.59,23.52,23.57,288900.0,17.1407,17.1844,17.1334,17.1698,288900.0
2011-07-01 15:00:00,23.58,23.62,23.58,23.61,307000.0,17.1771,17.2062,17.1771,17.199,307000.0
2011-07-01 15:10:00,23.61,23.64,23.56,23.59,273000.0,17.199,17.2208,17.1625,17.1844,273000.0
2011-07-01 15:20:00,23.59,23.64,23.58,23.62,362400.0,17.1844,17.2208,17.1771,17.2062,362400.0
2011-07-01 15:30:00,23.62,23.7,23.61,23.7,434800.0,17.2062,17.2645,17.199,17.2645,434800.0
2011-07-01 15:40:00,23.7,23.78,23.68,23.75,773700.0,17.2645,17.3228,17.2499,17.3009,773700.0
2011-07-01 15:50:00,23.75,23.78,23.73,23.78,1721500.0,17.3009,17.3228,17.2864,17.3228,1721500.0
2011-07-05 09:30:00,23.66,23.72,23.33,23.34,781400.0,17.2354,17.2791,16.995,17.0023,781400.0
2011-07-05 09:40:00,23.34,23.42,23.33,23.4,469400.0,17.0023,17.0605,16.995,17.046,469400.0
2011-07-05 09:50:00,23.4,23.41,23.34,23.36,465500.0,17.046,17.0533,17.0023,17.0168,465500.0
2011-07-05 10:00:00,23.35,23.4,23.32,23.36,445900.0,17.0096,17.046,16.9877,17.0168,445900.0
2011-07-05 10:10:00,23.36,23.4,23.33,23.34,350900.0,17.0168,17.046,16.995,17.0023,350900.0
2011-07-05 10:20:00,23.33,23.34,23.32,23.34,411200.0,16.995,17.0023,16.9877,17.0023,411200.0
2011-07-05 10:30:00,23.33,23.36,23.32,23.35,409200.0,16.995,17.0168,16.9877,17.0096,409200.0
2011-07-05 10:40:00,23.36,23.36,23.28,23.28,437400.0,17.0168,17.0168,16.9586,16.9586,437400.0
2011-07-05 10:50:00,23.28,23.28,23.16,23.17,380500.0,16.9586,16.9586,16.8711,16.8784,380500.0
2011-07-05 11:00:00,23.17,23.21,23.13,23.15,360300.0,16.8784,16.9076,16.8493,16.8639,360300.0
2011-07-05 11:10:00,23.15,23.26,23.12,23.26,533200.0,16.8639,16.944,16.842,16.944,533200.0
2011-07-05 11:20:00,23.25,23.28,23.23,23.23,237200.0,16.9367,16.9586,16.9221,16.9221,237200.0
2011-07-05 11:30:00,23.23,23.28,23.21,23.26,299100.0,16.9221,16.9586,16.9076,16.944,299100.0
2011-07-05 11:40:00,23.26,23.32,23.26,23.28,224700.0,16.944,16.9877,16.944,16.9586,224700.0
2011-07-05 11:50:00,23.27,23.28,23.25,23.26,104800.0,16.9513,16.9586,16.9367,16.944,104800.0
2011-07-05 12:00:00,23.27,23.32,23.22,23.32,278000.0,16.9513,16.9877,16.9149,16.9877,278000.0
2011-07-05 12:10:00,23.32,23.32,23.28,23.29,113100.0,16.9877,16.9877,16.9586,16.9658,113100.0
2011-07-05 12:20:00,23.28,23.31,23.28,23.28,91700.0,16.9586,16.9804,16.9586,16.9586,91700.0
2011-07-05 12:30:00,23.29,23.3,23.26,23.3,221300.0,16.9658,16.9731,16.944,16.9731,221300.0
2011-07-05 12:40:00,23.29,23.31,23.27,23.27,115600.0,16.9658,16.9804,16.9513,16.9513,115600.0
2011-07-05 12:50:00,23.27,23.27,23.25,23.25,120000.0,16.9513,16.9513,16.9367,16.9367,120000.0
2011-07-05 13:00:00,23.26,23.26,23.25,23.26,64000.0,16.944,16.944,16.9367,16.944,64000.0
2011-07-05 13:10:00,23.25,23.27,23.24,23.26,378800.0,16.9367,16.9513,16.9294,16.944,378800.0
2011-07-05 13:20:00,23.25,23.26,23.24,23.24,231300.0,16.9367,16.944,16.9294,16.9294,231300.0
2011-07-05 13:30:00,23.25,23.27,23.23,23.25,136200.0,16.9367,16.9513,16.9221,16.9367,136200.0
2011-07-05 13:40:00,23.24,23.27,23.23,23.26,261000.0,16.9294,16.9513,16.9221,16.944,261000.0
2011-07-05 13:50:00,23.26,23.35,23.26,23.35,229000.0,16.944,17.0096,16.944,17.0096,229000.0
2011-07-05 14:00:00,23.35,23.35,23.19,23.19,650300.0,17.0096,17.0096,16.893,16.893,650300.0
2011-07-05 14:10:00,23.19,23.23,23.18,23.19,191600.0,16.893,16.9221,16.8857,16.893,191600.0
2011-07-05 14:20:00,23.18,23.22,23.16,23.19,391500.0,16.8857,16.9149,16.8711,16.893,391500.0
2011-07-05 14:30:00,23.19,23.22,23.16,23.22,190300.0,16.893,16.9149,16.8711,16.9149,190300.0
2011-07-05 14:40:00,23.21,23.23,23.18,23.2,136000.0,16.9076,16.9221,16.8857,16.9003,136000.0
2011-07-05 14:50:00,23.2,23.22,23.18,23.22,153600.0,16.9003,16.9149,16.8857,16.9149,153600.0
2011-07-05 15:00:00,23.21,23.23,23.17,23.22,292100.0,16.9076,16.9221,16.8784,16.9149,292100.0
2011-07-05 15:10:00,23.22,23.24,23.18,23.19,220500.0,16.9149,16.9294,16.8857,16.893,220500.0
2011-07-05 15:20:00,23.2,23.26,23.19,23.23,588100.0,16.9003,16.944,16.893,16.9221,588100.0
2011-07-05 15:30:00,23.23,23.25,23.16,23.17,517900.0,16.9221,16.9367,16.8711,16.8784,517900.0
2011-07-05 15:40:00,23.16,23.18,23.12,23.12,909200.0,16.8711,16.8857,16.842,16.842,909200.0
2011-07-05 15:50:00,23.12,23.16,23.11,23.14,1380200.0,16.842,16.8711,16.8347,16.8566,1380200.0
2011-07-06 09:30:00,23.03,23.09,22.8,22.89,800600.0,16.7764,16.8202,16.6089,16.6745,800600.0
2011-07-06 09:40:00,22.89,23.03,22.83,22.85,606200.0,16.6745,16.7764,16.6308,16.6453,606200.0
2011-07-06 09:50:00,22.85,22.89,22.78,22.81,385800.0,16.6453,16.6745,16.5943,16.6162,385800.0
2011-07-06 10:00:00,22.81,22.9,22.76,22.9,382800.0,16.6162,16.6817,16.5798,16.6817,382800.0
2011-07-06 10:10:00,22.9,22.92,22.82,22.83,325200.0,16.6817,16.6963,16.6235,16.6308,325200.0
2011-07-06 10:20:00,22.83,22.83,22.76,22.79,366600.0,16.6308,16.6308,16.5798,16.6016,366600.0
2011-07-06 10:30:00,22.8,22.81,22.75,22.78,329900.0,16.6089,16.6162,16.5725,16.5943,329900.0
2011-07-06 10:40:00,22.78,22.79,22.7,22.73,280800.0,16.5943,16.6016,16.5361,16.5579,280800.0
2011-07-06 10:50:00,22.73,22.78,22.68,22.68,248500.0,16.5579,16.5943,16.5215,16.5215,248500.0
2011-07-06 11:00:00,22.69,22.73,22.65,22.7,471900.0,16.5288,16.5579,16.4996,16.5361,471900.0
2011-07-06 11:10:00,22.7,22.76,22.69,22.76,304500.0,16.5361,16.5798,16.5288,16.5798,304500.0
2011-07-06 11:20:00,22.76,22.79,22.68,22.73,315300.0,16.5798,16.6016,16.5215,16.5579,315300.0
2011-07-06 11:30:00,22.73,22.8,22.7,22.77,290700.0,16.5579,16.6089,16.5361,16.587,290700.0
2011-07-06 11:40:00,22.77,22.83,22.76,22.78,236900.0,16.587,16.6308,16.5798,16.5943,236900.0
2011-07-06 11:50:00,22.78,22.78,22.74,22.75,206000.0,16.5943,16.5943,16.5652,16.5725,206000.0
2011-07-06 12:00:00,22.75,22.79,22.7,22.7,237200.0,16.5725,16.6016,16.5361,16.5361,237200.0
2011-07-06 12:10:00,22.7,22.75,22.68,22.75,258300.0,16.5361,16.5725,16.5215,16.5725,258300.0
2011-07-06 12:20:00,22.74,22.78,22.71,22.72,256900.0,16.5652,16.5943,16.5433,16.5506,256900.0
2011-07-06 12:30:00,22.72,22.73,22.7,22.7,176800.0,16.5506,16.5579,16.5361,16.5361,176800.0
2011-07-06 12:40:00,22.7,22.71,22.67,22.69,168700.0,16.5361,16.5433,16.5142,16.5288,168700.0
2011-07-06 12:50:00,22.69,22.7,22.68,22.68,169000.0,16.5288,16.5361,16.5215,16.5215,169000.0
2011-07-06 13:00:00,22.69,22.7,22.65,22.65,349100.0,16.5288,16.5361,16.4996,16.4996,349100.0
2011-07-06 13:10:00,22.66,22.66,22.61,22.61,492400.0,16.5069,16.5069,16.4705,16.4705,492400.0
2011-07-06 13:20:00,22.61,22.62,22.56,22.58,490800.0,16.4705,16.4778,16.4341,16.4486,490800.0
2011-07-06 13:30:00,22.58,22.66,22.58,22.66,302900.0,16.4486,16.5069,16.4486,16.5069,302900.0
2011-07-06 13:40:00,22.66,22.7,22.65,22.7,141400.0,16.5069,16.5361,16.4996,16.5361,141400.0
2011-07-06 13:50:00,22.7,22.75,22.7,22.75,372700.0,16.5361,16.5725,16.5361,16.5725,372700.0
2011-07-06 14:00:00,22.75,22.75,22.66,22.67,247100.0,16.5725,16.5725,16.5069,16.5142,247100.0
2011-07-06 14:10:00,22.66,22.69,22.65,22.69,263600.0,16.5069,16.5288,16.4996,16.5288,263600.0
2011-07-06 14:20:00,22.69,22.73,22.67,22.73,217600.0,16.5288,16.5579,16.5142,16.5579,217600.0
2011-07-06 14:30:00,22.73,22.73,22.69,22.71,167200.0,16.5579,16.5579,16.5288,16.5433,167200.0
2011-07-06 14:40:00,22.71,22.75,22.7,22.73,131600.0,16.5433,16.5725,16.5361,16.5579,131600.0
2011-07-06 14:50:00,22.73,22.74,22.66,22.67,217500.0,16.5579,16.5652,16.5069,16.5142,217500.0
2011-07-06 15:00:00,22.67,22.7,22.64,22.69,241900.0,16.5142,16.5361,16.4923,16.5288,241900.0
2011-07-06 15:10:00,22.69,22.7,22.66,22.66,167000.0,16.5288,16.5361,16.5069,16.5069,167000.0
2011-07-06 15:20:00,22.66,22.69,22.65,22.67,238600.0,16.5069,16.5288,16.4996,16.5142,238600.0
2011-07-06 15:30:00,22.67,22.71,22.66,22.68,286700.0,16.5142,16.5433,16.5069,16.5215,286700.0
2011-07-06 15:40:00,22.68,22.72,22.67,22.7,508700.0,16.5215,16.5506,16.5142,16.5361,508700.0
2011-07-06 15:50:00,22.7,22.74,22.7,22.72,825800.0,16.5361,16.5652,16.5361,16.5506,825800.0
2011-07-07 09:30:00,23.03,23.1,22.96,22.97,1024000.0,16.7764,16.8274,16.7255,16.7327,1024000.0
2011-07-07 09:40:00,22.97,23.0,22.88,22.88,663400.0,16.7327,16.7546,16.6672,16.6672,663400.0
2011-07-07 09:50:00,22.89,22.9,22.72,22.83,1237400.0,16.6745,16.6817,16.5506,16.6308,1237400.0
2011-07-07 10:00:00,22.84,23.0,22.82,22.86,727500.0,16.638,16.7546,16.6235,16.6526,727500.0
2011-07-07 10:10:00,22.85,22.96,22.85,22.94,299900.0,16.6453,16.7255,16.6453,16.7109,299900.0
2011-07-07 10:20:00,22.93,22.95,22.9,22.93,185900.0,16.7036,16.7182,16.6817,16.7036,185900.0
2011-07-07 10:30:00,22.94,22.99,22.91,22.91,289300.0,16.7109,16.7473,16.689,16.689,289300.0
2011-07-07 10:40:00,22.91,22.96,22.9,22.9,220900.0,16.689,16.7255,16.6817,16.6817,220900.0
2011-07-07 10:50:00,22.9,22.95,22.9,22.95,127200.0,16.6817,16.7182,16.6817,16.7182,127200.0
2011-07-07 11:00:00,22.94,22.96,22.9,22.91,241600.0,16.7109,16.7255,16.6817,16.689,241600.0
2011-07-07 11:10:00,22.92,22.92,22.85,22.86,140300.0,16.6963,16.6963,16.6453,16.6526,140300.0
2011-07-07 11:20:00,22.87,22.9,22.86,22.86,379200.0,16.6599,16.6817,16.6526,16.6526,379200.0
2011-07-07 11:30:00,22.86,22.87,22.8,22.83,356100.0,16.6526,16.6599,16.6089,16.6308,356100.0
2011-07-07 11:40:00,22.84,22.89,22.79,22.88,413000.0,16.638,16.6745,16.6016,16.6672,413000.0
2011-07-07 11:50:00,22.88,22.89,22.86,22.88,193000.0,16.6672,16.6745,16.6526,16.6672,193000.0
2011-07-07 12:00:00,22.89,22.91,22.88,22.91,281600.0,16.6745,16.689,16.6672,16.689,281600.0
2011-07-07 12:10:00,22.91,22.94,22.9,22.93,164400.0,16.689,16.7109,16.6817,16.7036,164400.0
2011-07-07 12:20:00,22.93,22.98,22.93,22.94,260300.0,16.7036,16.74,16.7036,16.7109,260300.0
2011-07-07 12:30:00,22.94,22.98,22.94,22.97,194000.0,16.7109,16.74,16.7109,16.7327,194000.0
2011-07-07 12:40:00,22.97,22.99,22.95,22.95,204900.0,16.7327,16.7473,16.7182,16.7182,204900.0
2011-07-07 12:50:00,22.95,22.96,22.93,22.93,114600.0,16.7182,16.7255,16.7036,16.7036,114600.0
2011-07-07 13:00:00,22.93,22.98,22.93,22.97,126900.0,16.7036,16.74,16.7036,16.7327,126900.0
2011-07-07 13:10:00,22.98,23.03,22.97,23.03,135800.0,16.74,16.7764,16.7327,16.7764,135800.0
2011-07-07 13:20:00,23.03,23.05,23.02,23.04,164500.0,16.7764,16.791,16.7692,16.7837,164500.0
2011-07-07 13:30:00,23.05,23.07,23.04,23.05,392500.0,16.791,16.8056,16.7837,16.791,392500.0
2011-07-07 13:40:00,23.06,23.06,23.01,23.02,87500.0,16.7983,16.7983,16.7619,16.7692,87500.0
2011-07-07 13:50:00,23.01,23.02,23.0,23.0,64700.0,16.7619,16.7692,16.7546,16.7546,64700.0
2011-07-07 14:00:00,23.0,23.01,22.98,22.99,141500.0,16.7546,16.7619,16.74,16.7473,141500.0
2011-07-07 14:10:00,22.99,23.04,22.98,23.04,166000.0,16.7473,16.7837,16.74,16.7837,166000.0
2011-07-07 14:20:00,23.04,23.1,23.03,23.07,367100.0,16.7837,16.8274,16.7764,16.8056,367100.0
2011-07-07 14:30:00,23.08,23.08,23.06,23.06,153400.0,16.8129,16.8129,16.7983,16.7983,153400.0
2011-07-07 14:40:00,23.06,23.08,23.04,23.07,148200.0,16.7983,16.8129,16.7837,16.8056,148200.0
2011-07-07 14:50:00,23.06,23.08,23.04,23.04,420800.0,16.7983,16.8129,16.7837,16.7837,420800.0
2011-07-07 15:00:00,23.04,23.05,23.02,23.03,209300.0,16.7837,16.791,16.7692,16.7764,209300.0
2011-07-07 15:10:00,23.02,23.07,23.02,23.02,348800.0,16.7692,16.8056,16.7692,16.7692,348800.0
2011-07-07 15:20:00,23.02,23.03,22.95,22.96,362600.0,16.7692,16.7764,16.7182,16.7255,362600.0
2011-07-07 15:30:00,22.97,23.02,22.91,22.98,966900.0,16.7327,16.7692,16.689,16.74,966900.0
2011-07-07 15:40:00,22.99,23.03,22.96,23.0,914700.0,16.7473,16.7764,16.7255,16.7546,914700.0
2011-07-07 15:50:00,23.0,23.01,22.97,22.99,1395500.0,16.7546,16.7619,16.7327,16.7473,1395500.0
2011-07-08 09:30:00,22.54,22.7,22.51,22.52,1422500.0,16.4195,16.5361,16.3976,16.4049,1422500.0
2011-07-08 09:40:00,22.52,22.54,22.36,22.43,1038200.0,16.4049,16.4195,16.2884,16.3394,1038200.0
2011-07-08 09:50:00,22.43,22.45,22.34,22.4,969400.0,16.3394,16.3539,16.2738,16.3175,969400.0
2011-07-08 10:00:00,22.4,22.42,22.35,22.37,300300.0,16.3175,16.3321,16.2811,16.2957,300300.0
2011-07-08 10:10:00,22.37,22.4,22.33,22.34,855500.0,16.2957,16.3175,16.2665,16.2738,855500.0
2011-07-08 10:20:00,22.35,22.38,22.3,22.31,741100.0,16.2811,16.3029,16.2447,16.252,741100.0
2011-07-08 10:30:00,22.31,22.4,22.26,22.39,703900.0,16.252,16.3175,16.2155,16.3102,703900.0
2011-07-08 10:40:00,22.39,22.44,22.33,22.37,392000.0,16.3102,16.3467,16.2665,16.2957,392000.0
2011-07-08 10:50:00,22.36,22.39,22.33,22.35,232100.0,16.2884,16.3102,16.2665,16.2811,232100.0
2011-07-08 11:00:00,22.35,22.35,22.28,22.3,381700.0,16.2811,16.2811,16.2301,16.2447,381700.0
2011-07-08 11:10:00,22.31,22.31,22.26,22.29,265700.0,16.252,16.252,16.2155,16.2374,265700.0
2011-07-08 11:20:00,22.29,22.31,22.25,22.27,345800.0,16.2374,16.252,16.2082,16.2228,345800.0
2011-07-08 11:30:00,22.27,22.39,22.26,22.33,540300.0,16.2228,16.3102,16.2155,16.2665,540300.0
2011-07-08 11:40:00,22.34,22.36,22.3,22.31,317700.0,16.2738,16.2884,16.2447,16.252,317700.0
2011-07-08 11:50:00,22.32,22.32,22.25,22.27,385800.0,16.2592,16.2592,16.2082,16.2228,385800.0
2011-07-08 12:00:00,22.27,22.28,22.25,22.27,407100.0,16.2228,16.2301,16.2082,16.2228,407100.0
2011-07-08 12:10:00,22.27,22.3,22.27,22.28,209200.0,16.2228,16.2447,16.2228,16.2301,209200.0
2011-07-08 12:20:00,22.28,22.29,22.26,22.27,316500.0,16.2301,16.2374,16.2155,16.2228,316500.0
2011-07-08 12:30:00,22.27,22.35,22.27,22.34,226300.0,16.2228,16.2811,16.2228,16.2738,226300.0
2011-07-08 12:40:00,22.34,22.35,22.32,22.32,172100.0,16.2738,16.2811,16.2592,16.2592,172100.0
2011-07-08 12:50:00,22.32,22.33,22.3,22.31,112100.0,16.2592,16.2665,16.2447,16.252,112100.0
2011-07-08 13:00:00,22.31,22.33,22.29,22.32,148200.0,16.252,16.2665,16.2374,16.2592,148200.0
2011-07-08 13:10:00,22.32,22.32,22.25,22.26,246700.0,16.2592,16.2592,16.2082,16.2155,246700.0
2011-07-08 13:20:00,22.26,22.33,22.25,22.33,151300.0,16.2155,16.2665,16.2082,16.2665,151300.0
2011-07-08 13:30:00,22.33,22.38,22.32,22.34,495900.0,16.2665,16.3029,16.2592,16.2738,495900.0
2011-07-08 13:40:00,22.35,22.36,22.31,22.31,249200.0,16.2811,16.2884,16.252,16.252,249200.0
2011-07-08 13:50:00,22.31,22.33,22.29,22.3,131400.0,16.252,16.2665,16.2374,16.2447,131400.0
2011-07-08 14:00:00,22.31,22.35,22.28,22.35,282900.0,16.252,16.2811,16.2301,16.2811,282900.0
2011-07-08 14:10:00,22.35,22.35,22.27,22.3,193100.0,16.2811,16.2811,16.2228,16.2447,193100.0
2011-07-08 14:20:00,22.29,22.3,22.27,22.28,140900.0,16.2374,16.2447,16.2228,16.2301,140900.0
2011-07-08 14:30:00,22.29,22.36,22.29,22.34,516100.0,16.2374,16.2884,16.2374,16.2738,516100.0
2011-07-08 14:40:00,22.34,22.36,22.33,22.33,227900.0,16.2738,16.2884,16.2665,16.2665,227900.0
2011-07-08 14:50:00,22.33,22.34,22.31,22.32,133100.0,16.2665,16.2738,16.252,16.2592,133100.0
2011-07-08 15:00:00,22.32,22.35,22.29,22.31,247000.0,16.2592,16.2811,16.2374,16.252,247000.0
2011-07-08 15:10:00,22.31,22.32,22.28,22.29,273100.0,16.252,16.2592,16.2301,16.2374,273100.0
2011-07-08 15:20:00,22.29,22.3,22.26,22.29,280200.0,16.2374,16.2447,16.2155,16.2374,280200.0
2011-07-08 15:30:00,22.29,22.34,22.27,22.31,427400.0,16.2374,16.2738,16.2228,16.252,427400.0
2011-07-08 15:40:00,22.32,22.34,22.28,22.3,1115600.0,16.2592,16.2738,16.2301,16.2447,1115600.0
2011-07-08 15:50:00,22.31,22.37,22.3,22.3,1785500.0,16.252,16.2957,16.2447,16.2447,1785500.0
2011-07-11 09:30:00,22.04,22.14,22.0,22.12,671200.0,16.0553,16.1281,16.0261,16.1135,671200.0
2011-07-11 09:40:00,22.12,22.15,22.03,22.1,583100.0,16.1135,16.1354,16.048,16.099,583100.0
2011-07-11 09:50:00,22.11,22.16,22.05,22.05,446400.0,16.1063,16.1427,16.0626,16.0626,446400.0
2011-07-11 10:00:00,22.05,22.09,22.04,22.05,502400.0,16.0626,16.0917,16.0553,16.0626,502400.0
2011-07-11 10:10:00,22.05,22.05,21.9,21.9,650700.0,16.0626,16.0626,15.9533,15.9533,650700.0
2011-07-11 10:20:00,21.91,21.94,21.86,21.93,673900.0,15.9606,15.9824,15.9241,15.9751,673900.0
2011-07-11 10:30:00,21.93,21.97,21.87,21.88,478100.0,15.9751,16.0043,15.9314,15.9387,478100.0
2011-07-11 10:40:00,21.89,21.89,21.85,21.88,270000.0,15.946,15.946,15.9169,15.9387,270000.0
2011-07-11 10:50:00,21.88,21.88,21.78,21.78,407100.0,15.9387,15.9387,15.8659,15.8659,407100.0
2011-07-11 11:00:00,21.78,21.87,21.78,21.86,393500.0,15.8659,15.9314,15.8659,15.9241,393500.0
2011-07-11 11:10:00,21.86,21.87,21.83,21.84,202300.0,15.9241,15.9314,15.9023,15.9096,202300.0
2011-07-11 11:20:00,21.85,21.89,21.81,21.86,234300.0,15.9169,15.946,15.8877,15.9241,234300.0
2011-07-11 11:30:00,21.86,21.86,21.78,21.8,212800.0,15.9241,15.9241,15.8659,15.8804,212800.0
2011-07-11 11:40:00,21.79,21.82,21.79,21.8,168600.0,15.8732,15.895,15.8732,15.8804,168600.0
2011-07-11 11:50:00,21.79,21.84,21.78,21.78,197900.0,15.8732,15.9096,15.8659,15.8659,197900.0
2011-07-11 12:00:00,21.79,21.84,21.79,21.84,152300.0,15.8732,15.9096,15.8732,15.9096,152300.0
2011-07-11 12:10:00,21.84,21.9,21.84,21.86,210200.0,15.9096,15.9533,15.9096,15.9241,210200.0
2011-07-11 12:20:00,21.86,21.86,21.79,21.81,315900.0,15.9241,15.9241,15.8732,15.8877,315900.0
2011-07-11 12:30:00,21.81,21.82,21.78,21.8,191900.0,15.8877,15.895,15.8659,15.8804,191900.0
2011-07-11 12:40:00,21.79,21.83,21.79,21.81,247900.0,15.8732,15.9023,15.8732,15.8877,247900.0
2011-07-11 12:50:00,21.8,21.86,21.79,21.79,302600.0,15.8804,15.9241,15.8732,15.8732,302600.0
2011-07-11 13:00:00,21.79,21.8,21.75,21.76,418500.0,15.8732,15.8804,15.844,15.8513,418500.0
2011-07-11 13:10:00,21.75,21.77,21.69,21.7,447800.0,15.844,15.8586,15.8003,15.8076,447800.0
2011-07-11 13:20:00,21.7,21.71,21.66,21.66,226800.0,15.8076,15.8149,15.7785,15.7785,226800.0
2011-07-11 13:30:00,21.66,21.68,21.63,21.64,296900.0,15.7785,15.793,15.7566,15.7639,296900.0
2011-07-11 13:40:00,21.64,21.7,21.63,21.68,344300.0,15.7639,15.8076,15.7566,15.793,344300.0
2011-07-11 13:50:00,21.69,21.71,21.67,21.7,321300.0,15.8003,15.8149,15.7857,15.8076,321300.0
2011-07-11 14:00:00,21.69,21.7,21.66,21.68,275000.0,15.8003,15.8076,15.7785,15.793,275000.0
2011-07-11 14:10:00,21.67,21.69,21.67,21.68,372900.0,15.7857,15.8003,15.7857,15.793,372900.0
2011-07-11 14:20:00,21.68,21.71,21.63,21.69,623300.0,15.793,15.8149,15.7566,15.8003,623300.0
2011-07-11 14:30:00,21.69,21.7,21.66,21.69,216400.0,15.8003,15.8076,15.7785,15.8003,216400.0
2011-07-11 14:40:00,21.7,21.71,21.64,21.65,349800.0,15.8076,15.8149,15.7639,15.7712,349800.0
2011-07-11 14:50:00,21.64,21.64,21.6,21.62,382700.0,15.7639,15.7639,15.7347,15.7493,382700.0
2011-07-11 15:00:00,21.62,21.65,21.58,21.59,299900.0,15.7493,15.7712,15.7202,15.7275,299900.0
2011-07-11 15:10:00,21.58,21.61,21.57,21.57,303700.0,15.7202,15.742,15.7129,15.7129,303700.0
2011-07-11 15:20:00,21.57,21.61,21.54,21.61,372400.0,15.7129,15.742,15.691,15.742,372400.0
2011-07-11 15:30:00,21.61,21.66,21.57,21.57,576600.0,15.742,15.7785,15.7129,15.7129,576600.0
2011-07-11 15:40:00,21.57,21.6,21.51,21.54,879400.0,15.7129,15.7347,15.6692,15.691,879400.0
2011-07-11 15:50:00,21.55,21.61,21.5,21.6,1734500.0,15.6983,15.742,15.6619,15.7347,1734500.0
2011-07-12 09:30:00,21.52,21.59,21.28,21.33,1283100.0,15.6765,15.7275,15.5016,15.5381,1283100.0
2011-07-12 09:40:00,21.33,21.63,21.32,21.56,1166600.0,15.5381,15.7566,15.5308,15.7056,1166600.0
2011-07-12 09:50:00,21.56,21.79,21.55,21.74,943300.0,15.7056,15.8732,15.6983,15.8367,943300.0
2011-07-12 10:00:00,21.74,21.85,21.65,21.83,851200.0,15.8367,15.9169,15.7712,15.9023,851200.0
2011-07-12 10:10:00,21.82,21.84,21.67,21.72,1024600.0,15.895,15.9096,15.7857,15.8222,1024600.0
2011-07-12 10:20:00,21.72,21.75,21.66,21.67,820900.0,15.8222,15.844,15.7785,15.7857,820900.0
2011-07-12 10:30:00,21.68,21.69,21.64,21.66,374100.0,15.793,15.8003,15.7639,15.7785,374100.0
2011-07-12 10:40:00,21.65,21.67,21.6,21.63,346000.0,15.7712,15.7857,15.7347,15.7566,346000.0
2011-07-12 10:50:00,21.63,21.63,21.55,21.6,391200.0,15.7566,15.7566,15.6983,15.7347,391200.0
2011-07-12 11:00:00,21.6,21.64,21.57,21.6,402600.0,15.7347,15.7639,15.7129,15.7347,402600.0
2011-07-12 11:10:00,21.6,21.62,21.58,21.6,421600.0,15.7347,15.7493,15.7202,15.7347,421600.0
2011-07-12 11:20:00,21.6,21.68,21.59,21.62,358000.0,15.7347,15.793,15.7275,15.7493,358000.0
2011-07-12 11:30:00,21.63,21.63,21.45,21.46,674700.0,15.7566,15.7566,15.6255,15.6328,674700.0
2011-07-12 11:40:00,21.46,21.57,21.46,21.57,568100.0,15.6328,15.7129,15.6328,15.7129,568100.0
2011-07-12 11:50:00,21.57,21.57,21.51,21.52,258300.0,15.7129,15.7129,15.6692,15.6765,258300.0
2011-07-12 12:00:00,21.52,21.55,21.48,21.54,164200.0,15.6765,15.6983,15.6473,15.691,164200.0
2011-07-12 12:10:00,21.54,21.54,21.49,21.51,293200.0,15.691,15.691,15.6546,15.6692,293200.0
2011-07-12 12:20:00,21.51,21.53,21.48,21.5,261400.0,15.6692,15.6838,15.6473,15.6619,261400.0
2011-07-12 12:30:00,21.5,21.52,21.46,21.48,231000.0,15.6619,15.6765,15.6328,15.6473,231000.0
2011-07-12 12:40:00,21.48,21.52,21.47,21.5,203100.0,15.6473,15.6765,15.64,15.6619,203100.0
2011-07-12 12:50:00,21.49,21.5,21.45,21.46,239800.0,15.6546,15.6619,15.6255,15.6328,239800.0
2011-07-12 13:00:00,21.46,21.49,21.42,21.48,417200.0,15.6328,15.6546,15.6036,15.6473,417200.0
2011-07-12 13:10:00,21.48,21.53,21.45,21.46,296900.0,15.6473,15.6838,15.6255,15.6328,296900.0
2011-07-12 13:20:00,21.45,21.48,21.4,21.4,341500.0,15.6255,15.6473,15.5891,15.5891,341500.0
2011-07-12 13:30:00,21.41,21.44,21.38,21.43,240700.0,15.5963,15.6182,15.5745,15.6109,240700.0
2011-07-12 13:40:00,21.44,21.44,21.38,21.38,211600.0,15.6182,15.6182,15.5745,15.5745,211600.0
2011-07-12 13:50:00,21.38,21.38,21.34,21.34,185300.0,15.5745,15.5745,15.5453,15.5453,185300.0
2011-07-12 14:00:00,21.34,21.46,21.32,21.45,783700.0,15.5453,15.6328,15.5308,15.6255,783700.0
2011-07-12 14:10:00,21.46,21.61,21.46,21.6,584800.0,15.6328,15.742,15.6328,15.7347,584800.0
2011-07-12 14:20:00,21.6,21.63,21.5,21.51,460300.0,15.7347,15.7566,15.6619,15.6692,460300.0
2011-07-12 14:30:00,21.51,21.53,21.41,21.43,597000.0,15.6692,15.6838,15.5963,15.6109,597000.0
2011-07-12 14:40:00,21.44,21.48,21.41,21.48,321100.0,15.6182,15.6473,15.5963,15.6473,321100.0
2011-07-12 14:50:00,21.48,21.48,21.44,21.46,305100.0,15.6473,15.6473,15.6182,15.6328,305100.0
2011-07-12 15:00:00,21.46,21.47,21.4,21.42,329500.0,15.6328,15.64,15.5891,15.6036,329500.0
2011-07-12 15:10:00,21.42,21.43,21.38,21.4,507800.0,15.6036,15.6109,15.5745,15.5891,507800.0
2011-07-12 15:20:00,21.41,21.44,21.35,21.39,560200.0,15.5963,15.6182,15.5526,15.5818,560200.0
2011-07-12 15:30:00,21.39,21.4,21.35,21.36,703800.0,15.5818,15.5891,15.5526,15.5599,703800.0
2011-07-12 15:40:00,21.36,21.36,21.21,21.22,1547700.0,15.5599,15.5599,15.4506,15.4579,1547700.0
2011-07-12 15:50:00,21.21,21.27,21.2,21.23,1748000.0,15.4506,15.4944,15.4434,15.4652,1748000.0
2011-07-13 09:30:00,21.39,21.52,21.35,21.4,662600.0,15.5818,15.6765,15.5526,15.5891,662600.0
2011-07-13 09:40:00,21.41,21.44,21.34,21.35,440300.0,15.5963,15.6182,15.5453,15.5526,440300.0
2011-07-13 09:50:00,21.34,21.35,21.26,21.28,409300.0,15.5453,15.5526,15.4871,15.5016,409300.0
2011-07-13 10:00:00,21.28,21.46,21.28,21.39,990100.0,15.5016,15.6328,15.5016,15.5818,990100.0
2011-07-13 10:10:00,21.39,21.46,21.35,21.45,500600.0,15.5818,15.6328,15.5526,15.6255,500600.0
2011-07-13 10:20:00,21.44,21.46,21.4,21.43,360800.0,15.6182,15.6328,15.5891,15.6109,360800.0
2011-07-13 10:30:00,21.44,21.61,21.42,21.59,800700.0,15.6182,15.742,15.6036,15.7275,800700.0
2011-07-13 10:40:00,21.6,21.68,21.59,21.6,663800.0,15.7347,15.793,15.7275,15.7347,663800.0
2011-07-13 10:50:00,21.6,21.63,21.58,21.6,376700.0,15.7347,15.7566,15.7202,15.7347,376700.0
2011-07-13 11:00:00,21.6,21.63,21.58,21.58,470800.0,15.7347,15.7566,15.7202,15.7202,470800.0
2011-07-13 11:10:00,21.59,21.67,21.55,21.65,343600.0,15.7275,15.7857,15.6983,15.7712,343600.0
2011-07-13 11:20:00,21.65,21.7,21.65,21.69,343900.0,15.7712,15.8076,15.7712,15.8003,343900.0
2011-07-13 11:30:00,21.68,21.68,21.59,21.59,233500.0,15.793,15.793,15.7275,15.7275,233500.0
2011-07-13 11:40:00,21.6,21.61,21.56,21.56,196200.0,15.7347,15.742,15.7056,15.7056,196200.0
2011-07-13 11:50:00,21.56,21.58,21.53,21.53,222200.0,15.7056,15.7202,15.6838,15.6838,222200.0
2011-07-13 12:00:00,21.53,21.57,21.53,21.55,102400.0,15.6838,15.7129,15.6838,15.6983,102400.0
2011-07-13 12:10:00,21.55,21.6,21.54,21.59,161600.0,15.6983,15.7347,15.691,15.7275,161600.0
2011-07-13 12:20:00,21.59,21.6,21.55,21.57,123500.0,15.7275,15.7347,15.6983,15.7129,123500.0
2011-07-13 12:30:00,21.57,21.58,21.53,21.56,149400.0,15.7129,15.7202,15.6838,15.7056,149400.0
2011-07-13 12:40:00,21.57,21.58,21.53,21.56,177900.0,15.7129,15.7202,15.6838,15.7056,177900.0
2011-07-13 12:50:00,21.56,21.61,21.54,21.59,206800.0,15.7056,15.742,15.691,15.7275,206800.0
2011-07-13 13:00:00,21.58,21.59,21.51,21.52,231400.0,15.7202,15.7275,15.6692,15.6765,231400.0
2011-07-13 13:10:00,21.52,21.53,21.48,21.51,201500.0,15.6765,15.6838,15.6473,15.6692,201500.0
2011-07-13 13:20:00,21.52,21.52,21.47,21.51,247700.0,15.6765,15.6765,15.64,15.6692,247700.0
2011-07-13 13:30:00,21.5,21.53,21.49,21.53,148900.0,15.6619,15.6838,15.6546,15.6838,148900.0
2011-07-13 13:40:00,21.53,21.53,21.48,21.48,131500.0,15.6838,15.6838,15.6473,15.6473,131500.0
2011-07-13 13:50:00,21.48,21.49,21.45,21.45,154600.0,15.6473,15.6546,15.6255,15.6255,154600.0
2011-07-13 14:00:00,21.46,21.52,21.44,21.49,295600.0,15.6328,15.6765,15.6182,15.6546,295600.0
2011-07-13 14:10:00,21.49,21.5,21.42,21.45,280400.0,15.6546,15.6619,15.6036,15.6255,280400.0
2011-07-13 14:20:00,21.45,21.46,21.38,21.41,395000.0,15.6255,15.6328,15.5745,15.5963,395000.0
2011-07-13 14:30:00,21.41,21.42,21.36,21.39,657400.0,15.5963,15.6036,15.5599,15.5818,657400.0
2011-07-13 14:40:00,21.38,21.4,21.36,21.39,610600.0,15.5745,15.5891,15.5599,15.5818,610600.0
2011-07-13 14:50:00,21.39,21.42,21.35,21.37,291500.0,15.5818,15.6036,15.5526,15.5672,291500.0
2011-07-13 15:00:00,21.37,21.42,21.34,21.36,344800.0,15.5672,15.6036,15.5453,15.5599,344800.0
2011-07-13 15:10:00,21.36,21.38,21.32,21.37,655200.0,15.5599,15.5745,15.5308,15.5672,655200.0
2011-07-13 15:20:00,21.37,21.38,21.32,21.35,594500.0,15.5672,15.5745,15.5308,15.5526,594500.0
2011-07-13 15:30:00,21.35,21.35,21.3,21.3,417700.0,15.5526,15.5526,15.5162,15.5162,417700.0
2011-07-13 15:40:00,21.3,21.34,21.27,21.31,833000.0,15.5162,15.5453,15.4944,15.5235,833000.0
2011-07-13 15:50:00,21.31,21.37,21.27,21.3,3277300.0,15.5235,15.5672,15.4944,15.5162,3277300.0
2011-07-14 09:30:00,21.62,21.62,21.39,21.41,896900.0,15.7493,15.7493,15.5818,15.5963,896900.0
2011-07-14 09:40:00,21.41,21.53,21.4,21.51,464900.0,15.5963,15.6838,15.5891,15.6692,464900.0
2011-07-14 09:50:00,21.51,21.6,21.51,21.55,462700.0,15.6692,15.7347,15.6692,15.6983,462700.0
2011-07-14 10:00:00,21.55,21.58,21.49,21.53,611700.0,15.6983,15.7202,15.6546,15.6838,611700.0
2011-07-14 10:10:00,21.52,21.55,21.43,21.49,524800.0,15.6765,15.6983,15.6109,15.6546,524800.0
2011-07-14 10:20:00,21.48,21.52,21.43,21.46,322700.0,15.6473,15.6765,15.6109,15.6328,322700.0
2011-07-14 10:30:00,21.46,21.51,21.41,21.43,537500.0,15.6328,15.6692,15.5963,15.6109,537500.0
2011-07-14 10:40:00,21.43,21.46,21.4,21.41,231900.0,15.6109,15.6328,15.5891,15.5963,231900.0
2011-07-14 10:50:00,21.42,21.44,21.36,21.38,376600.0,15.6036,15.6182,15.5599,15.5745,376600.0
2011-07-14 11:00:00,21.38,21.43,21.37,21.4,539400.0,15.5745,15.6109,15.5672,15.5891,539400.0
2011-07-14 11:10:00,21.4,21.41,21.32,21.38,339700.0,15.5891,15.5963,15.5308,15.5745,339700.0
2011-07-14 11:20:00,21.37,21.42,21.36,21.38,302400.0,15.5672,15.6036,15.5599,15.5745,302400.0
2011-07-14 11:30:00,21.39,21.39,21.31,21.31,501500.0,15.5818,15.5818,15.5235,15.5235,501500.0
2011-07-14 11:40:00,21.32,21.36,21.3,21.32,341300.0,15.5308,15.5599,15.5162,15.5308,341300.0
2011-07-14 11:50:00,21.31,21.34,21.29,21.29,206600.0,15.5235,15.5453,15.5089,15.5089,206600.0
2011-07-14 12:00:00,21.3,21.3,21.23,21.24,431500.0,15.5162,15.5162,15.4652,15.4725,431500.0
2011-07-14 12:10:00,21.24,21.25,21.2,21.22,305900.0,15.4725,15.4798,15.4434,15.4579,305900.0
2011-07-14 12:20:00,21.23,21.24,21.21,21.23,238500.0,15.4652,15.4725,15.4506,15.4652,238500.0
2011-07-14 12:30:00,21.23,21.28,21.22,21.28,208100.0,15.4652,15.5016,15.4579,15.5016,208100.0
2011-07-14 12:40:00,21.28,21.32,21.26,21.29,330600.0,15.5016,15.5308,15.4871,15.5089,330600.0
2011-07-14 12:50:00,21.29,21.29,21.21,21.23,250500.0,15.5089,15.5089,15.4506,15.4652,250500.0
2011-07-14 13:00:00,21.23,21.26,21.2,21.24,463700.0,15.4652,15.4871,15.4434,15.4725,463700.0
2011-07-14 13:10:00,21.24,21.25,21.14,21.15,565100.0,15.4725,15.4798,15.3997,15.4069,565100.0
2011-07-14 13:20:00,21.15,21.22,21.1,21.21,584800.0,15.4069,15.4579,15.3705,15.4506,584800.0
2011-07-14 13:30:00,21.2,21.32,21.17,21.27,704200.0,15.4434,15.5308,15.4215,15.4944,704200.0
2011-07-14 13:40:00,21.26,21.31,21.16,21.2,415800.0,15.4871,15.5235,15.4142,15.4434,415800.0
2011-07-14 13:50:00,21.19,21.21,21.12,21.17,500700.0,15.4361,15.4506,15.3851,15.4215,500700.0
2011-07-14 14:00:00,21.17,21.26,21.17,21.22,351400.0,15.4215,15.4871,15.4215,15.4579,351400.0
2011-07-14 14:10:00,21.22,21.3,21.17,21.18,448100.0,15.4579,15.5162,15.4215,15.4288,448100.0
2011-07-14 14:20:00,21.18,21.22,21.12,21.14,505600.0,15.4288,15.4579,15.3851,15.3997,505600.0
2011-07-14 14:30:00,21.14,21.21,21.13,21.18,211100.0,15.3997,15.4506,15.3924,15.4288,211100.0
2011-07-14 14:40:00,21.18,21.22,21.16,21.16,182600.0,15.4288,15.4579,15.4142,15.4142,182600.0
2011-07-14 14:50:00,21.16,21.21,21.15,21.2,194900.0,15.4142,15.4506,15.4069,15.4434,194900.0
2011-07-14 15:00:00,21.2,21.24,21.14,21.17,509900.0,15.4434,15.4725,15.3997,15.4215,509900.0
2011-07-14 15:10:00,21.16,21.17,21.09,21.1,570600.0,15.4142,15.4215,15.3632,15.3705,570600.0
2011-07-14 15:20:00,21.1,21.16,21.05,21.07,788000.0,15.3705,15.4142,15.3341,15.3487,788000.0
2011-07-14 15:30:00,21.08,21.12,21.06,21.12,506100.0,15.3559,15.3851,15.3414,15.3851,506100.0
2011-07-14 15:40:00,21.11,21.12,21.04,21.07,1011300.0,15.3778,15.3851,15.3268,15.3487,1011300.0
2011-07-14 15:50:00,21.07,21.17,21.0,21.12,2206900.0,15.3487,15.4215,15.2977,15.3851,2206900.0
2011-07-15 09:30:00,21.34,21.4,21.25,21.27,1469800.0,15.5453,15.5891,15.4798,15.4944,1469800.0
2011-07-15 09:40:00,21.28,21.28,21.14,21.18,416600.0,15.5016,15.5016,15.3997,15.4288,416600.0
2011-07-15 09:50:00,21.18,21.25,21.1,21.17,448500.0,15.4288,15.4798,15.3705,15.4215,448500.0
2011-07-15 10:00:00,21.17,21.27,21.14,21.15,562800.0,15.4215,15.4944,15.3997,15.4069,562800.0
2011-07-15 10:10:00,21.16,21.23,21.15,21.18,394500.0,15.4142,15.4652,15.4069,15.4288,394500.0
2011-07-15 10:20:00,21.18,21.21,21.05,21.12,747000.0,15.4288,15.4506,15.3341,15.3851,747000.0
2011-07-15 10:30:00,21.12,21.12,21.04,21.1,319700.0,15.3851,15.3851,15.3268,15.3705,319700.0
2011-07-15 10:40:00,21.1,21.18,21.08,21.16,418300.0,15.3705,15.4288,15.3559,15.4142,418300.0
2011-07-15 10:50:00,21.17,21.18,21.1,21.13,395400.0,15.4215,15.4288,15.3705,15.3924,395400.0
2011-07-15 11:00:00,21.14,21.22,21.12,21.15,396200.0,15.3997,15.4579,15.3851,15.4069,396200.0
2011-07-15 11:10:00,21.15,21.25,21.14,21.25,440300.0,15.4069,15.4798,15.3997,15.4798,440300.0
2011-07-15 11:20:00,21.25,21.3,21.23,21.28,317300.0,15.4798,15.5162,15.4652,15.5016,317300.0
2011-07-15 11:30:00,21.29,21.29,21.22,21.22,135900.0,15.5089,15.5089,15.4579,15.4579,135900.0
2011-07-15 11:40:00,21.23,21.24,21.15,21.17,203400.0,15.4652,15.4725,15.4069,15.4215,203400.0
2011-07-15 11:50:00,21.17,21.21,21.17,21.18,214100.0,15.4215,15.4506,15.4215,15.4288,214100.0
2011-07-15 12:00:00,21.18,21.33,21.18,21.27,571900.0,15.4288,15.5381,15.4288,15.4944,571900.0
2011-07-15 12:10:00,21.27,21.32,21.2,21.2,277600.0,15.4944,15.5308,15.4434,15.4434,277600.0
2011-07-15 12:20:00,21.2,21.26,21.19,21.25,120400.0,15.4434,15.4871,15.4361,15.4798,120400.0
2011-07-15 12:30:00,21.25,21.27,21.17,21.19,106800.0,15.4798,15.4944,15.4215,15.4361,106800.0
2011-07-15 12:40:00,21.19,21.2,21.11,21.15,274900.0,15.4361,15.4434,15.3778,15.4069,274900.0
2011-07-15 12:50:00,21.15,21.15,21.11,21.11,282900.0,15.4069,15.4069,15.3778,15.3778,282900.0
2011-07-15 13:00:00,21.11,21.12,21.08,21.09,235100.0,15.3778,15.3851,15.3559,15.3632,235100.0
2011-07-15 13:10:00,21.1,21.11,21.05,21.09,464300.0,15.3705,15.3778,15.3341,15.3632,464300.0
2011-07-15 13:20:00,21.1,21.1,21.04,21.04,475900.0,15.3705,15.3705,15.3268,15.3268,475900.0
2011-07-15 13:30:00,21.04,21.05,21.0,21.02,353400.0,15.3268,15.3341,15.2977,15.3122,353400.0
2011-07-15 13:40:00,21.01,21.02,20.94,20.95,638800.0,15.305,15.3122,15.254,15.2612,638800.0
2011-07-15 13:50:00,20.95,20.96,20.89,20.89,522800.0,15.2612,15.2685,15.2175,15.2175,522800.0
2011-07-15 14:00:00,20.89,20.9,20.85,20.89,393700.0,15.2175,15.2248,15.1884,15.2175,393700.0
2011-07-15 14:10:00,20.88,20.93,20.86,20.93,287300.0,15.2103,15.2467,15.1957,15.2467,287300.0
2011-07-15 14:20:00,20.93,20.93,20.83,20.83,328500.0,15.2467,15.2467,15.1738,15.1738,328500.0
2011-07-15 14:30:00,20.82,20.87,20.79,20.87,339800.0,15.1665,15.203,15.1447,15.203,339800.0
2011-07-15 14:40:00,20.87,20.91,20.85,20.91,419000.0,15.203,15.2321,15.1884,15.2321,419000.0
2011-07-15 14:50:00,20.91,20.96,20.84,20.86,805800.0,15.2321,15.2685,15.1811,15.1957,805800.0
2011-07-15 15:00:00,20.86,20.93,20.85,20.93,333100.0,15.1957,15.2467,15.1884,15.2467,333100.0
2011-07-15 15:10:00,20.93,20.95,20.92,20.93,253100.0,15.2467,15.2612,15.2394,15.2467,253100.0
2011-07-15 15:20:00,20.92,21.01,20.91,21.0,323900.0,15.2394,15.305,15.2321,15.2977,323900.0
2011-07-15 15:30:00,21.0,21.04,20.93,20.99,528700.0,15.2977,15.3268,15.2467,15.2904,528700.0
2011-07-15 15:40:00,20.99,21.07,20.98,21.05,987900.0,15.2904,15.3487,15.2831,15.3341,987900.0
2011-07-15 15:50:00,21.05,21.08,21.03,21.08,1715700.0,15.3341,15.3559,15.3195,15.3559,1715700.0
2011-07-18 09:30:00,20.9,20.94,20.76,20.83,456600.0,15.2248,15.254,15.1228,15.1738,456600.0
2011-07-18 09:40:00,20.84,20.85,20.7,20.74,538300.0,15.1811,15.1884,15.0791,15.1083,538300.0
2011-07-18 09:50:00,20.73,20.74,20.53,20.6,595800.0,15.101,15.1083,14.9553,15.0063,595800.0
2011-07-18 10:00:00,20.6,20.64,20.44,20.5,1009400.0,15.0063,15.0354,14.8897,14.9334,1009400.0
2011-07-18 10:10:00,20.5,20.51,20.38,20.42,959000.0,14.9334,14.9407,14.846,14.8752,959000.0
2011-07-18 10:20:00,20.42,20.49,20.41,20.45,728100.0,14.8752,14.9262,14.8679,14.897,728100.0
2011-07-18 10:30:00,20.44,20.46,20.35,20.35,801000.0,14.8897,14.9043,14.8242,14.8242,801000.0
2011-07-18 10:40:00,20.35,20.43,20.34,20.34,491200.0,14.8242,14.8824,14.8169,14.8169,491200.0
2011-07-18 10:50:00,20.35,20.37,20.25,20.31,713500.0,14.8242,14.8387,14.7513,14.795,713500.0
2011-07-18 11:00:00,20.3,20.34,20.27,20.3,465600.0,14.7877,14.8169,14.7659,14.7877,465600.0
2011-07-18 11:10:00,20.29,20.32,20.25,20.28,440700.0,14.7805,14.8023,14.7513,14.7732,440700.0
2011-07-18 11:20:00,20.27,20.38,20.27,20.34,393500.0,14.7659,14.846,14.7659,14.8169,393500.0
2011-07-18 11:30:00,20.34,20.34,20.24,20.24,404900.0,14.8169,14.8169,14.744,14.744,404900.0
2011-07-18 11:40:00,20.24,20.25,20.18,20.24,417600.0,14.744,14.7513,14.7003,14.744,417600.0
2011-07-18 11:50:00,20.24,20.29,20.2,20.23,463700.0,14.744,14.7805,14.7149,14.7368,463700.0
2011-07-18 12:00:00,20.22,20.3,20.22,20.27,475300.0,14.7295,14.7877,14.7295,14.7659,475300.0
2011-07-18 12:10:00,20.27,20.35,20.25,20.31,399300.0,14.7659,14.8242,14.7513,14.795,399300.0
2011-07-18 12:20:00,20.3,20.34,20.26,20.32,530100.0,14.7877,14.8169,14.7586,14.8023,530100.0
2011-07-18 12:30:00,20.33,20.44,20.32,20.39,430600.0,14.8096,14.8897,14.8023,14.8533,430600.0
2011-07-18 12:40:00,20.39,20.41,20.34,20.38,458000.0,14.8533,14.8679,14.8169,14.846,458000.0
2011-07-18 12:50:00,20.38,20.49,20.38,20.47,293400.0,14.846,14.9262,14.846,14.9116,293400.0
2011-07-18 13:00:00,20.48,20.5,20.45,20.48,298500.0,14.9189,14.9334,14.897,14.9189,298500.0
2011-07-18 13:10:00,20.48,20.49,20.43,20.44,295400.0,14.9189,14.9262,14.8824,14.8897,295400.0
2011-07-18 13:20:00,20.43,20.5,20.43,20.47,312700.0,14.8824,14.9334,14.8824,14.9116,312700.0
2011-07-18 13:30:00,20.46,20.57,20.46,20.56,487200.0,14.9043,14.9844,14.9043,14.9771,487200.0
2011-07-18 13:40:00,20.56,20.62,20.55,20.6,322700.0,14.9771,15.0209,14.9699,15.0063,322700.0
2011-07-18 13:50:00,20.61,20.65,20.57,20.61,369800.0,15.0136,15.0427,14.9844,15.0136,369800.0
2011-07-18 14:00:00,20.6,20.61,20.54,20.57,257200.0,15.0063,15.0136,14.9626,14.9844,257200.0
2011-07-18 14:10:00,20.56,20.57,20.52,20.56,208100.0,14.9771,14.9844,14.948,14.9771,208100.0
2011-07-18 14:20:00,20.56,20.57,20.52,20.56,172700.0,14.9771,14.9844,14.948,14.9771,172700.0
2011-07-18 14:30:00,20.56,20.57,20.5,20.55,160300.0,14.9771,14.9844,14.9334,14.9699,160300.0
2011-07-18 14:40:00,20.55,20.6,20.52,20.59,615700.0,14.9699,15.0063,14.948,14.999,615700.0
2011-07-18 14:50:00,20.59,20.65,20.58,20.65,427100.0,14.999,15.0427,14.9917,15.0427,427100.0
2011-07-18 15:00:00,20.65,20.68,20.62,20.63,384700.0,15.0427,15.0646,15.0209,15.0281,384700.0
2011-07-18 15:10:00,20.63,20.63,20.58,20.6,345200.0,15.0281,15.0281,14.9917,15.0063,345200.0
2011-07-18 15:20:00,20.6,20.65,20.59,20.62,435500.0,15.0063,15.0427,14.999,15.0209,435500.0
2011-07-18 15:30:00,20.62,20.72,20.62,20.71,455600.0,15.0209,15.0937,15.0209,15.0864,455600.0
2011-07-18 15:40:00,20.72,20.72,20.62,20.66,681800.0,15.0937,15.0937,15.0209,15.05,681800.0
2011-07-18 15:50:00,20.67,20.72,20.65,20.7,1336900.0,15.0573,15.0937,15.0427,15.0791,1336900.0
2011-07-19 09:30:00,20.39,20.82,20.35,20.73,1574300.0,14.8533,15.1665,14.8242,15.101,1574300.0
2011-07-19 09:40:00,20.74,20.78,20.66,20.7,1324500.0,15.1083,15.1374,15.05,15.0791,1324500.0
2011-07-19 09:50:00,20.7,20.86,20.69,20.81,958700.0,15.0791,15.1957,15.0718,15.1593,958700.0
2011-07-19 10:00:00,20.8,20.94,20.72,20.92,824700.0,15.152,15.254,15.0937,15.2394,824700.0
2011-07-19 10:10:00,20.91,21.05,20.9,20.99,640300.0,15.2321,15.3341,15.2248,15.2904,640300.0
2011-07-19 10:20:00,20.99,21.07,20.95,21.05,770600.0,15.2904,15.3487,15.2612,15.3341,770600.0
2011-07-19 10:30:00,21.04,21.05,20.85,20.85,1011000.0,15.3268,15.3341,15.1884,15.1884,1011000.0
2011-07-19 10:40:00,20.85,20.86,20.8,20.86,1154800.0,15.1884,15.1957,15.152,15.1957,1154800.0
2011-07-19 10:50:00,20.85,20.9,20.83,20.84,695500.0,15.1884,15.2248,15.1738,15.1811,695500.0
2011-07-19 11:00:00,20.85,20.85,20.66,20.69,777900.0,15.1884,15.1884,15.05,15.0718,777900.0
2011-07-19 11:10:00,20.68,20.8,20.61,20.71,997500.0,15.0646,15.152,15.0136,15.0864,997500.0
2011-07-19 11:20:00,20.7,20.77,20.67,20.76,366200.0,15.0791,15.1301,15.0573,15.1228,366200.0
2011-07-19 11:30:00,20.76,20.82,20.68,20.69,366300.0,15.1228,15.1665,15.0646,15.0718,366300.0
2011-07-19 11:40:00,20.69,20.8,20.69,20.77,320500.0,15.0718,15.152,15.0718,15.1301,320500.0
2011-07-19 11:50:00,20.78,20.83,20.68,20.68,323000.0,15.1374,15.1738,15.0646,15.0646,323000.0
2011-07-19 12:00:00,20.68,20.72,20.67,20.67,299200.0,15.0646,15.0937,15.0573,15.0573,299200.0
2011-07-19 12:10:00,20.67,20.73,20.62,20.63,306800.0,15.0573,15.101,15.0209,15.0281,306800.0
2011-07-19 12:20:00,20.62,20.68,20.61,20.66,158100.0,15.0209,15.0646,15.0136,15.05,158100.0
2011-07-19 12:30:00,20.67,20.75,20.67,20.71,149000.0,15.0573,15.1156,15.0573,15.0864,149000.0
2011-07-19 12:40:00,20.7,20.7,20.63,20.68,147600.0,15.0791,15.0791,15.0281,15.0646,147600.0
2011-07-19 12:50:00,20.68,20.69,20.63,20.63,178300.0,15.0646,15.0718,15.0281,15.0281,178300.0
2011-07-19 13:00:00,20.64,20.64,20.52,20.52,219500.0,15.0354,15.0354,14.948,14.948,219500.0
2011-07-19 13:10:00,20.53,20.64,20.52,20.64,329000.0,14.9553,15.0354,14.948,15.0354,329000.0
2011-07-19 13:20:00,20.64,20.75,20.62,20.72,435300.0,15.0354,15.1156,15.0209,15.0937,435300.0
2011-07-19 13:30:00,20.72,20.79,20.64,20.73,393000.0,15.0937,15.1447,15.0354,15.101,393000.0
2011-07-19 13:40:00,20.73,20.82,20.67,20.73,547300.0,15.101,15.1665,15.0573,15.101,547300.0
2011-07-19 13:50:00,20.73,20.74,20.69,20.7,222600.0,15.101,15.1083,15.0718,15.0791,222600.0
2011-07-19 14:00:00,20.71,20.76,20.66,20.76,136000.0,15.0864,15.1228,15.05,15.1228,136000.0
2011-07-19 14:10:00,20.76,20.81,20.75,20.77,272100.0,15.1228,15.1593,15.1156,15.1301,272100.0
2011-07-19 14:20:00,20.77,20.82,20.74,20.82,132800.0,15.1301,15.1665,15.1083,15.1665,132800.0
2011-07-19 14:30:00,20.83,20.89,20.82,20.89,252300.0,15.1738,15.2175,15.1665,15.2175,252300.0
2011-07-19 14:40:00,20.89,20.95,20.86,20.91,386800.0,15.2175,15.2612,15.1957,15.2321,386800.0
2011-07-19 14:50:00,20.92,20.95,20.9,20.94,176600.0,15.2394,15.2612,15.2248,15.254,176600.0
2011-07-19 15:00:00,20.93,21.02,20.92,21.0,413400.0,15.2467,15.3122,15.2394,15.2977,413400.0
2011-07-19 15:10:00,20.99,21.03,20.94,20.96,594100.0,15.2904,15.3195,15.254,15.2685,594100.0
2011-07-19 15:20:00,20.96,20.98,20.9,20.9,318200.0,15.2685,15.2831,15.2248,15.2248,318200.0
2011-07-19 15:30:00,20.91,20.95,20.9,20.94,291500.0,15.2321,15.2612,15.2248,15.254,291500.0
2011-07-19 15:40:00,20.94,20.98,20.93,20.95,645900.0,15.254,15.2831,15.2467,15.2612,645900.0
2011-07-19 15:50:00,20.94,20.98,20.91,20.98,1162800.0,15.254,15.2831,15.2321,15.2831,1162800.0
2011-07-20 09:30:00,21.13,21.43,21.06,21.41,1286100.0,15.3924,15.6109,15.3414,15.5963,1286100.0
2011-07-20 09:40:00,21.41,21.55,21.39,21.43,1160200.0,15.5963,15.6983,15.5818,15.6109,1160200.0
2011-07-20 09:50:00,21.43,21.44,21.3,21.4,711000.0,15.6109,15.6182,15.5162,15.5891,711000.0
2011-07-20 10:00:00,21.4,21.54,21.33,21.51,676500.0,15.5891,15.691,15.5381,15.6692,676500.0
2011-07-20 10:10:00,21.51,21.59,21.38,21.45,662400.0,15.6692,15.7275,15.5745,15.6255,662400.0
2011-07-20 10:20:00,21.45,21.51,21.42,21.47,561400.0,15.6255,15.6692,15.6036,15.64,561400.0
2011-07-20 10:30:00,21.47,21.47,21.37,21.39,406600.0,15.64,15.64,15.5672,15.5818,406600.0
2011-07-20 10:40:00,21.39,21.45,21.38,21.38,233100.0,15.5818,15.6255,15.5745,15.5745,233100.0
2011-07-20 10:50:00,21.38,21.41,21.37,21.41,238200.0,15.5745,15.5963,15.5672,15.5963,238200.0
2011-07-20 11:00:00,21.41,21.45,21.39,21.41,546500.0,15.5963,15.6255,15.5818,15.5963,546500.0
2011-07-20 11:10:00,21.41,21.49,21.41,21.49,597900.0,15.5963,15.6546,15.5963,15.6546,597900.0
2011-07-20 11:20:00,21.5,21.52,21.46,21.49,454700.0,15.6619,15.6765,15.6328,15.6546,454700.0
2011-07-20 11:30:00,21.48,21.61,21.48,21.58,638000.0,15.6473,15.742,15.6473,15.7202,638000.0
2011-07-20 11:40:00,21.59,21.6,21.51,21.53,315200.0,15.7275,15.7347,15.6692,15.6838,315200.0
2011-07-20 11:50:00,21.52,21.53,21.48,21.49,302800.0,15.6765,15.6838,15.6473,15.6546,302800.0
2011-07-20 12:00:00,21.49,21.5,21.45,21.45,224900.0,15.6546,15.6619,15.6255,15.6255,224900.0
2011-07-20 12:10:00,21.46,21.47,21.44,21.46,135900.0,15.6328,15.64,15.6182,15.6328,135900.0
2011-07-20 12:20:00,21.46,21.49,21.45,21.47,219400.0,15.6328,15.6546,15.6255,15.64,219400.0
2011-07-20 12:30:00,21.47,21.49,21.41,21.44,308500.0,15.64,15.6546,15.5963,15.6182,308500.0
2011-07-20 12:40:00,21.43,21.44,21.4,21.42,192900.0,15.6109,15.6182,15.5891,15.6036,192900.0
2011-07-20 12:50:00,21.41,21.5,21.41,21.49,161500.0,15.5963,15.6619,15.5963,15.6546,161500.0
2011-07-20 13:00:00,21.49,21.51,21.47,21.49,558500.0,15.6546,15.6692,15.64,15.6546,558500.0
2011-07-20 13:10:00,21.5,21.51,21.48,21.5,243600.0,15.6619,15.6692,15.6473,15.6619,243600.0
2011-07-20 13:20:00,21.51,21.57,21.5,21.56,162400.0,15.6692,15.7129,15.6619,15.7056,162400.0
2011-07-20 13:30:00,21.57,21.63,21.56,21.62,536100.0,15.7129,15.7566,15.7056,15.7493,536100.0
2011-07-20 13:40:00,21.62,21.67,21.6,21.63,361700.0,15.7493,15.7857,15.7347,15.7566,361700.0
2011-07-20 13:50:00,21.63,21.63,21.59,21.59,214300.0,15.7566,15.7566,15.7275,15.7275,214300.0
2011-07-20 14:00:00,21.6,21.61,21.58,21.6,297500.0,15.7347,15.742,15.7202,15.7347,297500.0
2011-07-20 14:10:00,21.6,21.6,21.57,21.58,158200.0,15.7347,15.7347,15.7129,15.7202,158200.0
2011-07-20 14:20:00,21.58,21.6,21.57,21.59,261700.0,15.7202,15.7347,15.7129,15.7275,261700.0
2011-07-20 14:30:00,21.59,21.64,21.58,21.63,356800.0,15.7275,15.7639,15.7202,15.7566,356800.0
2011-07-20 14:40:00,21.63,21.64,21.61,21.61,349200.0,15.7566,15.7639,15.742,15.742,349200.0
2011-07-20 14:50:00,21.62,21.73,21.61,21.71,784900.0,15.7493,15.8294,15.742,15.8149,784900.0
2011-07-20 15:00:00,21.7,21.82,21.66,21.82,1413700.0,15.8076,15.895,15.7785,15.895,1413700.0
2011-07-20 15:10:00,21.82,21.86,21.78,21.81,1526900.0,15.895,15.9241,15.8659,15.8877,1526900.0
2011-07-20 15:20:00,21.82,21.84,21.76,21.79,1213600.0,15.895,15.9096,15.8513,15.8732,1213600.0
2011-07-20 15:30:00,21.79,21.88,21.79,21.87,978600.0,15.8732,15.9387,15.8732,15.9314,978600.0
2011-07-20 15:40:00,21.86,21.89,21.83,21.86,1617800.0,15.9241,15.946,15.9023,15.9241,1617800.0
2011-07-20 15:50:00,21.86,21.86,21.62,21.72,2764700.0,15.9241,15.9241,15.7493,15.8222,2764700.0
2011-07-21 09:30:00,23.02,23.21,22.8,22.91,4534900.0,16.7692,16.9076,16.6089,16.689,4534900.0
2011-07-21 09:40:00,22.9,22.94,22.75,22.92,2000900.0,16.6817,16.7109,16.5725,16.6963,2000900.0
2011-07-21 09:50:00,22.93,23.05,22.92,22.99,2071100.0,16.7036,16.791,16.6963,16.7473,2071100.0
2011-07-21 10:00:00,22.98,23.08,22.95,22.97,1670700.0,16.74,16.8129,16.7182,16.7327,1670700.0
2011-07-21 10:10:00,22.98,22.99,22.87,22.9,1238700.0,16.74,16.7473,16.6599,16.6817,1238700.0
2011-07-21 10:20:00,22.91,23.0,22.86,23.0,1171300.0,16.689,16.7546,16.6526,16.7546,1171300.0
2011-07-21 10:30:00,23.0,23.0,22.93,22.94,966400.0,16.7546,16.7546,16.7036,16.7109,966400.0
2011-07-21 10:40:00,22.93,23.23,22.89,23.09,2637800.0,16.7036,16.9221,16.6745,16.8202,2637800.0
2011-07-21 10:50:00,23.09,23.3,23.08,23.23,1715400.0,16.8202,16.9731,16.8129,16.9221,1715400.0
2011-07-21 11:00:00,23.23,23.43,23.21,23.43,2085900.0,16.9221,17.0678,16.9076,17.0678,2085900.0
2011-07-21 11:10:00,23.43,23.45,23.27,23.29,1816500.0,17.0678,17.0824,16.9513,16.9658,1816500.0
2011-07-21 11:20:00,23.29,23.46,23.25,23.46,1361300.0,16.9658,17.0897,16.9367,17.0897,1361300.0
2011-07-21 11:30:00,23.45,23.5,23.36,23.45,1125600.0,17.0824,17.1188,17.0168,17.0824,1125600.0
2011-07-21 11:40:00,23.45,23.69,23.44,23.48,2498600.0,17.0824,17.2572,17.0751,17.1043,2498600.0
2011-07-21 11:50:00,23.48,23.69,23.45,23.58,1036000.0,17.1043,17.2572,17.0824,17.1771,1036000.0
2011-07-21 12:00:00,23.58,23.8,23.57,23.69,1548000.0,17.1771,17.3374,17.1698,17.2572,1548000.0
2011-07-21 12:10:00,23.69,23.87,23.69,23.73,1258600.0,17.2572,17.3884,17.2572,17.2864,1258600.0
2011-07-21 12:20:00,23.73,23.78,23.64,23.78,809200.0,17.2864,17.3228,17.2208,17.3228,809200.0
2011-07-21 12:30:00,23.77,23.77,23.58,23.67,1167800.0,17.3155,17.3155,17.1771,17.2427,1167800.0
2011-07-21 12:40:00,23.66,24.07,23.66,24.02,1946200.0,17.2354,17.534,17.2354,17.4976,1946200.0
2011-07-21 12:50:00,24.02,24.02,23.74,23.8,1896700.0,17.4976,17.4976,17.2937,17.3374,1896700.0
2011-07-21 13:00:00,23.8,23.95,23.77,23.84,1050800.0,17.3374,17.4466,17.3155,17.3665,1050800.0
2011-07-21 13:10:00,23.84,24.12,23.79,23.97,989500.0,17.3665,17.5705,17.3301,17.4612,989500.0
2011-07-21 13:20:00,23.98,23.98,23.87,23.91,764800.0,17.4685,17.4685,17.3884,17.4175,764800.0
2011-07-21 13:30:00,23.91,23.91,23.82,23.87,648000.0,17.4175,17.4175,17.3519,17.3884,648000.0
2011-07-21 13:40:00,23.87,23.87,23.76,23.79,882700.0,17.3884,17.3884,17.3082,17.3301,882700.0
2011-07-21 13:50:00,23.79,24.05,23.77,24.05,949900.0,17.3301,17.5195,17.3155,17.5195,949900.0
2011-07-21 14:00:00,24.05,24.15,23.99,24.13,1025300.0,17.5195,17.5923,17.4758,17.5778,1025300.0
2011-07-21 14:10:00,24.13,24.22,24.1,24.12,1241900.0,17.5778,17.6433,17.5559,17.5705,1241900.0
2011-07-21 14:20:00,24.12,24.27,24.12,24.26,1238100.0,17.5705,17.6797,17.5705,17.6725,1238100.0
2011-07-21 14:30:00,24.26,24.37,24.2,24.32,1399400.0,17.6725,17.7526,17.6287,17.7162,1399400.0
2011-07-21 14:40:00,24.32,24.35,24.2,24.25,1171100.0,17.7162,17.738,17.6287,17.6652,1171100.0
2011-07-21 14:50:00,24.24,24.44,24.22,24.38,1244000.0,17.6579,17.8036,17.6433,17.7599,1244000.0
2011-07-21 15:00:00,24.38,24.42,24.28,24.32,1490700.0,17.7599,17.789,17.687,17.7162,1490700.0
2011-07-21 15:10:00,24.32,24.46,24.25,24.43,1696200.0,17.7162,17.8181,17.6652,17.7963,1696200.0
2011-07-21 15:20:00,24.44,24.44,24.33,24.36,1366500.0,17.8036,17.8036,17.7234,17.7453,1366500.0
2011-07-21 15:30:00,24.36,24.36,24.26,24.29,1261400.0,17.7453,17.7453,17.6725,17.6943,1261400.0
2011-07-21 15:40:00,24.3,24.38,24.21,24.22,2898200.0,17.7016,17.7599,17.636,17.6433,2898200.0
2011-07-21 15:50:00,24.23,24.28,24.13,24.17,3135700.0,17.6506,17.687,17.5778,17.6069,3135700.0
2011-07-22 09:30:00,23.9,24.0,23.85,23.86,1756000.0,17.4102,17.4831,17.3738,17.3811,1756000.0
2011-07-22 09:40:00,23.85,23.86,23.66,23.73,1135500.0,17.3738,17.3811,17.2354,17.2864,1135500.0
2011-07-22 09:50:00,23.73,23.81,23.63,23.74,909100.0,17.2864,17.3446,17.2135,17.2937,909100.0
2011-07-22 10:00:00,23.74,23.94,23.72,23.82,913500.0,17.2937,17.4393,17.2791,17.3519,913500.0
2011-07-22 10:10:00,23.82,23.94,23.8,23.92,1008500.0,17.3519,17.4393,17.3374,17.4248,1008500.0
2011-07-22 10:20:00,23.92,23.93,23.8,23.82,628900.0,17.4248,17.4321,17.3374,17.3519,628900.0
2011-07-22 10:30:00,23.82,23.89,23.76,23.83,660700.0,17.3519,17.4029,17.3082,17.3592,660700.0
2011-07-22 10:40:00,23.84,23.86,23.71,23.79,375000.0,17.3665,17.3811,17.2718,17.3301,375000.0
2011-07-22 10:50:00,23.78,23.79,23.69,23.73,363200.0,17.3228,17.3301,17.2572,17.2864,363200.0
2011-07-22 11:00:00,23.73,23.79,23.68,23.7,447200.0,17.2864,17.3301,17.2499,17.2645,447200.0
2011-07-22 11:10:00,23.7,23.71,23.6,23.63,584100.0,17.2645,17.2718,17.1917,17.2135,584100.0
2011-07-22 11:20:00,23.63,23.68,23.6,23.64,209800.0,17.2135,17.2499,17.1917,17.2208,209800.0
2011-07-22 11:30:00,23.64,23.75,23.62,23.75,396400.0,17.2208,17.3009,17.2062,17.3009,396400.0
2011-07-22 11:40:00,23.75,23.79,23.72,23.78,451700.0,17.3009,17.3301,17.2791,17.3228,451700.0
2011-07-22 11:50:00,23.78,23.89,23.77,23.82,595800.0,17.3228,17.4029,17.3155,17.3519,595800.0
2011-07-22 12:00:00,23.81,23.91,23.78,23.91,663800.0,17.3446,17.4175,17.3228,17.4175,663800.0
2011-07-22 12:10:00,23.91,23.99,23.88,23.92,755400.0,17.4175,17.4758,17.3956,17.4248,755400.0
2011-07-22 12:20:00,23.93,24.0,23.87,23.92,395400.0,17.4321,17.4831,17.3884,17.4248,395400.0
2011-07-22 12:30:00,23.91,23.95,23.85,23.85,192900.0,17.4175,17.4466,17.3738,17.3738,192900.0
2011-07-22 12:40:00,23.86,23.9,23.82,23.85,215500.0,17.3811,17.4102,17.3519,17.3738,215500.0
2011-07-22 12:50:00,23.85,23.9,23.85,23.87,213400.0,17.3738,17.4102,17.3738,17.3884,213400.0
2011-07-22 13:00:00,23.88,23.91,23.81,23.83,211100.0,17.3956,17.4175,17.3446,17.3592,211100.0
2011-07-22 13:10:00,23.83,23.84,23.78,23.81,159200.0,17.3592,17.3665,17.3228,17.3446,159200.0
2011-07-22 13:20:00,23.82,23.85,23.8,23.85,167900.0,17.3519,17.3738,17.3374,17.3738,167900.0
2011-07-22 13:30:00,23.85,23.9,23.81,23.83,187400.0,17.3738,17.4102,17.3446,17.3592,187400.0
2011-07-22 13:40:00,23.84,23.85,23.8,23.8,94000.0,17.3665,17.3738,17.3374,17.3374,94000.0
2011-07-22 13:50:00,23.8,23.82,23.76,23.79,193400.0,17.3374,17.3519,17.3082,17.3301,193400.0
2011-07-22 14:00:00,23.79,23.81,23.76,23.81,300300.0,17.3301,17.3446,17.3082,17.3446,300300.0
2011-07-22 14:10:00,23.8,23.81,23.73,23.75,122300.0,17.3374,17.3446,17.2864,17.3009,122300.0
2011-07-22 14:20:00,23.75,23.76,23.71,23.71,169100.0,17.3009,17.3082,17.2718,17.2718,169100.0
2011-07-22 14:30:00,23.71,23.75,23.71,23.74,149100.0,17.2718,17.3009,17.2718,17.2937,149100.0
2011-07-22 14:40:00,23.74,23.79,23.73,23.76,169500.0,17.2937,17.3301,17.2864,17.3082,169500.0
2011-07-22 14:50:00,23.76,23.85,23.75,23.85,281700.0,17.3082,17.3738,17.3009,17.3738,281700.0
2011-07-22 15:00:00,23.85,23.9,23.84,23.89,317100.0,17.3738,17.4102,17.3665,17.4029,317100.0
2011-07-22 15:10:00,23.89,23.9,23.82,23.88,255700.0,17.4029,17.4102,17.3519,17.3956,255700.0
2011-07-22 15:20:00,23.88,23.89,23.82,23.83,182000.0,17.3956,17.4029,17.3519,17.3592,182000.0
2011-07-22 15:30:00,23.83,23.89,23.81,23.86,319300.0,17.3592,17.4029,17.3446,17.3811,319300.0
2011-07-22 15:40:00,23.86,23.89,23.83,23.86,429600.0,17.3811,17.4029,17.3592,17.3811,429600.0
2011-07-22 15:50:00,23.86,23.9,23.86,23.9,916200.0,17.3811,17.4102,17.3811,17.4102,916200.0
2011-07-25 09:30:00,23.39,23.5,23.34,23.4,1104300.0,17.0387,17.1188,17.0023,17.046,1104300.0
2011-07-25 09:40:00,23.4,23.41,23.19,23.31,951800.0,17.046,17.0533,16.893,16.9804,951800.0
2011-07-25 09:50:00,23.31,23.46,23.28,23.41,611500.0,16.9804,17.0897,16.9586,17.0533,611500.0
2011-07-25 10:00:00,23.41,23.47,23.36,23.44,432900.0,17.0533,17.097,17.0168,17.0751,432900.0
2011-07-25 10:10:00,23.44,23.5,23.33,23.38,473400.0,17.0751,17.1188,16.995,17.0314,473400.0
2011-07-25 10:20:00,23.38,23.43,23.35,23.39,452600.0,17.0314,17.0678,17.0096,17.0387,452600.0
2011-07-25 10:30:00,23.38,23.46,23.38,23.42,359400.0,17.0314,17.0897,17.0314,17.0605,359400.0
2011-07-25 10:40:00,23.42,23.52,23.42,23.47,559400.0,17.0605,17.1334,17.0605,17.097,559400.0
2011-07-25 10:50:00,23.47,23.47,23.41,23.46,677400.0,17.097,17.097,17.0533,17.0897,677400.0
2011-07-25 11:00:00,23.46,23.5,23.41,23.42,497800.0,17.0897,17.1188,17.0533,17.0605,497800.0
2011-07-25 11:10:00,23.43,23.46,23.4,23.44,475000.0,17.0678,17.0897,17.046,17.0751,475000.0
2011-07-25 11:20:00,23.43,23.47,23.43,23.44,720900.0,17.0678,17.097,17.0678,17.0751,720900.0
2011-07-25 11:30:00,23.45,23.47,23.44,23.47,568100.0,17.0824,17.097,17.0751,17.097,568100.0
2011-07-25 11:40:00,23.47,23.47,23.43,23.45,283200.0,17.097,17.097,17.0678,17.0824,283200.0
2011-07-25 11:50:00,23.45,23.47,23.43,23.47,247900.0,17.0824,17.097,17.0678,17.097,247900.0
2011-07-25 12:00:00,23.46,23.47,23.42,23.43,276500.0,17.0897,17.097,17.0605,17.0678,276500.0
2011-07-25 12:10:00,23.42,23.47,23.42,23.46,202400.0,17.0605,17.097,17.0605,17.0897,202400.0
2011-07-25 12:20:00,23.47,23.47,23.44,23.44,230500.0,17.097,17.097,17.0751,17.0751,230500.0
2011-07-25 12:30:00,23.45,23.47,23.44,23.46,229400.0,17.0824,17.097,17.0751,17.0897,229400.0
2011-07-25 12:40:00,23.47,23.47,23.45,23.46,249800.0,17.097,17.097,17.0824,17.0897,249800.0
2011-07-25 12:50:00,23.46,23.47,23.45,23.46,209100.0,17.0897,17.097,17.0824,17.0897,209100.0
2011-07-25 13:00:00,23.46,23.48,23.46,23.47,231400.0,17.0897,17.1043,17.0897,17.097,231400.0
2011-07-25 13:10:00,23.47,23.48,23.45,23.46,163500.0,17.097,17.1043,17.0824,17.0897,163500.0
2011-07-25 13:20:00,23.46,23.47,23.45,23.46,110800.0,17.0897,17.097,17.0824,17.0897,110800.0
2011-07-25 13:30:00,23.46,23.48,23.45,23.46,169400.0,17.0897,17.1043,17.0824,17.0897,169400.0
2011-07-25 13:40:00,23.45,23.57,23.45,23.55,363700.0,17.0824,17.1698,17.0824,17.1552,363700.0
2011-07-25 13:50:00,23.54,23.57,23.53,23.53,283800.0,17.148,17.1698,17.1407,17.1407,283800.0
2011-07-25 14:00:00,23.53,23.61,23.51,23.59,322000.0,17.1407,17.199,17.1261,17.1844,322000.0
2011-07-25 14:10:00,23.59,23.6,23.52,23.52,247900.0,17.1844,17.1917,17.1334,17.1334,247900.0
2011-07-25 14:20:00,23.52,23.54,23.5,23.5,253000.0,17.1334,17.148,17.1188,17.1188,253000.0
2011-07-25 14:30:00,23.51,23.51,23.42,23.42,411500.0,17.1261,17.1261,17.0605,17.0605,411500.0
2011-07-25 14:40:00,23.42,23.45,23.4,23.41,369700.0,17.0605,17.0824,17.046,17.0533,369700.0
2011-07-25 14:50:00,23.41,23.47,23.41,23.44,351600.0,17.0533,17.097,17.0533,17.0751,351600.0
2011-07-25 15:00:00,23.44,23.48,23.44,23.47,347300.0,17.0751,17.1043,17.0751,17.097,347300.0
2011-07-25 15:10:00,23.46,23.47,23.4,23.41,649300.0,17.0897,17.097,17.046,17.0533,649300.0
2011-07-25 15:20:00,23.41,23.41,23.31,23.32,953100.0,17.0533,17.0533,16.9804,16.9877,953100.0
2011-07-25 15:30:00,23.32,23.32,23.25,23.27,1129100.0,16.9877,16.9877,16.9367,16.9513,1129100.0
2011-07-25 15:40:00,23.28,23.35,23.27,23.3,1230000.0,16.9586,17.0096,16.9513,16.9731,1230000.0
2011-07-25 15:50:00,23.3,23.34,23.28,23.31,1754800.0,16.9731,17.0023,16.9586,16.9804,1754800.0
2011-07-26 09:30:00,23.32,23.51,23.3,23.43,709100.0,16.9877,17.1261,16.9731,17.0678,709100.0
2011-07-26 09:40:00,23.42,23.53,23.4,23.42,530900.0,17.0605,17.1407,17.046,17.0605,530900.0
2011-07-26 09:50:00,23.41,23.47,23.34,23.37,654500.0,17.0533,17.097,17.0023,17.0241,654500.0
2011-07-26 10:00:00,23.37,23.45,23.26,23.27,721900.0,17.0241,17.0824,16.944,16.9513,721900.0
2011-07-26 10:10:00,23.26,23.35,23.2,23.32,861800.0,16.944,17.0096,16.9003,16.9877,861800.0
2011-07-26 10:20:00,23.32,23.43,23.3,23.41,337300.0,16.9877,17.0678,16.9731,17.0533,337300.0
2011-07-26 10:30:00,23.41,23.59,23.38,23.59,628800.0,17.0533,17.1844,17.0314,17.1844,628800.0
2011-07-26 10:40:00,23.59,23.74,23.58,23.68,891800.0,17.1844,17.2937,17.1771,17.2499,891800.0
2011-07-26 10:50:00,23.68,23.81,23.67,23.77,665400.0,17.2499,17.3446,17.2427,17.3155,665400.0
2011-07-26 11:00:00,23.78,23.78,23.66,23.72,307100.0,17.3228,17.3228,17.2354,17.2791,307100.0
2011-07-26 11:10:00,23.73,23.87,23.7,23.85,423500.0,17.2864,17.3884,17.2645,17.3738,423500.0
2011-07-26 11:20:00,23.85,23.86,23.8,23.82,358200.0,17.3738,17.3811,17.3374,17.3519,358200.0
2011-07-26 11:30:00,23.82,23.88,23.81,23.86,285500.0,17.3519,17.3956,17.3446,17.3811,285500.0
2011-07-26 11:40:00,23.86,23.87,23.82,23.82,233700.0,17.3811,17.3884,17.3519,17.3519,233700.0
2011-07-26 11:50:00,23.82,23.83,23.75,23.8,432800.0,17.3519,17.3592,17.3009,17.3374,432800.0
2011-07-26 12:00:00,23.79,23.8,23.75,23.77,286800.0,17.3301,17.3374,17.3009,17.3155,286800.0
2011-07-26 12:10:00,23.77,23.83,23.75,23.78,376100.0,17.3155,17.3592,17.3009,17.3228,376100.0
2011-07-26 12:20:00,23.78,23.79,23.76,23.76,276900.0,17.3228,17.3301,17.3082,17.3082,276900.0
2011-07-26 12:30:00,23.76,23.77,23.69,23.73,255200.0,17.3082,17.3155,17.2572,17.2864,255200.0
2011-07-26 12:40:00,23.73,23.76,23.67,23.69,255400.0,17.2864,17.3082,17.2427,17.2572,255400.0
2011-07-26 12:50:00,23.69,23.71,23.67,23.71,152000.0,17.2572,17.2718,17.2427,17.2718,152000.0
2011-07-26 13:00:00,23.71,23.76,23.7,23.74,218100.0,17.2718,17.3082,17.2645,17.2937,218100.0
2011-07-26 13:10:00,23.75,23.75,23.69,23.73,163100.0,17.3009,17.3009,17.2572,17.2864,163100.0
2011-07-26 13:20:00,23.72,23.73,23.68,23.7,178300.0,17.2791,17.2864,17.2499,17.2645,178300.0
2011-07-26 13:30:00,23.71,23.73,23.7,23.73,133000.0,17.2718,17.2864,17.2645,17.2864,133000.0
2011-07-26 13:40:00,23.73,23.77,23.72,23.73,226200.0,17.2864,17.3155,17.2791,17.2864,226200.0
2011-07-26 13:50:00,23.72,23.73,23.68,23.68,216400.0,17.2791,17.2864,17.2499,17.2499,216400.0
2011-07-26 14:00:00,23.68,23.73,23.66,23.73,332700.0,17.2499,17.2864,17.2354,17.2864,332700.0
2011-07-26 14:10:00,23.73,23.79,23.71,23.76,378000.0,17.2864,17.3301,17.2718,17.3082,378000.0
2011-07-26 14:20:00,23.75,23.77,23.7,23.73,166900.0,17.3009,17.3155,17.2645,17.2864,166900.0
2011-07-26 14:30:00,23.73,23.74,23.67,23.67,257800.0,17.2864,17.2937,17.2427,17.2427,257800.0
2011-07-26 14:40:00,23.67,23.68,23.63,23.63,372800.0,17.2427,17.2499,17.2135,17.2135,372800.0
2011-07-26 14:50:00,23.64,23.64,23.57,23.58,373100.0,17.2208,17.2208,17.1698,17.1771,373100.0
2011-07-26 15:00:00,23.58,23.61,23.56,23.58,301400.0,17.1771,17.199,17.1625,17.1771,301400.0
2011-07-26 15:10:00,23.57,23.61,23.55,23.56,337300.0,17.1698,17.199,17.1552,17.1625,337300.0
2011-07-26 15:20:00,23.56,23.58,23.52,23.58,338600.0,17.1625,17.1771,17.1334,17.1771,338600.0
2011-07-26 15:30:00,23.58,23.58,23.51,23.51,299800.0,17.1771,17.1771,17.1261,17.1261,299800.0
2011-07-26 15:40:00,23.51,23.53,23.45,23.48,612300.0,17.1261,17.1407,17.0824,17.1043,612300.0
2011-07-26 15:50:00,23.49,23.52,23.44,23.51,1008700.0,17.1115,17.1334,17.0751,17.1261,1008700.0
2011-07-27 09:30:00,23.32,23.32,23.03,23.04,815500.0,17.0254,17.0254,16.8137,16.821,815500.0
2011-07-27 09:40:00,23.04,23.05,22.82,22.83,796100.0,16.821,16.8283,16.6603,16.6676,796100.0
2011-07-27 09:50:00,22.83,22.9,22.77,22.78,1040600.0,16.6676,16.7188,16.6238,16.6311,1040600.0
2011-07-27 10:00:00,22.79,22.79,22.6,22.6,1106600.0,16.6384,16.6384,16.4997,16.4997,1106600.0
2011-07-27 10:10:00,22.6,22.87,22.58,22.86,1103900.0,16.4997,16.6968,16.4851,16.6895,1103900.0
2011-07-27 10:20:00,22.85,22.86,22.73,22.73,856500.0,16.6822,16.6895,16.5946,16.5946,856500.0
2011-07-27 10:30:00,22.73,22.76,22.65,22.71,1170900.0,16.5946,16.6165,16.5362,16.58,1170900.0
2011-07-27 10:40:00,22.71,22.76,22.63,22.76,629100.0,16.58,16.6165,16.5216,16.6165,629100.0
2011-07-27 10:50:00,22.76,22.88,22.74,22.86,789000.0,16.6165,16.7041,16.6019,16.6895,789000.0
2011-07-27 11:00:00,22.86,22.87,22.78,22.83,594900.0,16.6895,16.6968,16.6311,16.6676,594900.0
2011-07-27 11:10:00,22.83,22.91,22.83,22.89,627500.0,16.6676,16.7261,16.6676,16.7115,627500.0
2011-07-27 11:20:00,22.9,22.95,22.87,22.95,521200.0,16.7188,16.7553,16.6968,16.7553,521200.0
2011-07-27 11:30:00,22.95,23.0,22.84,22.87,554400.0,16.7553,16.7918,16.6749,16.6968,554400.0
2011-07-27 11:40:00,22.87,22.9,22.86,22.87,304200.0,16.6968,16.7188,16.6895,16.6968,304200.0
2011-07-27 11:50:00,22.87,22.89,22.78,22.86,266800.0,16.6968,16.7115,16.6311,16.6895,266800.0
2011-07-27 12:00:00,22.87,22.88,22.81,22.82,135600.0,16.6968,16.7041,16.653,16.6603,135600.0
2011-07-27 12:10:00,22.82,22.89,22.82,22.87,223700.0,16.6603,16.7115,16.6603,16.6968,223700.0
2011-07-27 12:20:00,22.86,22.88,22.8,22.88,192400.0,16.6895,16.7041,16.6457,16.7041,192400.0
2011-07-27 12:30:00,22.87,22.87,22.82,22.87,189300.0,16.6968,16.6968,16.6603,16.6968,189300.0
2011-07-27 12:40:00,22.87,22.9,22.85,22.88,297600.0,16.6968,16.7188,16.6822,16.7041,297600.0
2011-07-27 12:50:00,22.88,22.89,22.84,22.84,162600.0,16.7041,16.7115,16.6749,16.6749,162600.0
2011-07-27 13:00:00,22.84,22.89,22.82,22.85,264900.0,16.6749,16.7115,16.6603,16.6822,264900.0
2011-07-27 13:10:00,22.86,22.87,22.77,22.8,187700.0,16.6895,16.6968,16.6238,16.6457,187700.0
2011-07-27 13:20:00,22.81,22.81,22.74,22.75,222100.0,16.653,16.653,16.6019,16.6092,222100.0
2011-07-27 13:30:00,22.75,22.8,22.75,22.78,159700.0,16.6092,16.6457,16.6092,16.6311,159700.0
2011-07-27 13:40:00,22.77,22.84,22.77,22.83,158500.0,16.6238,16.6749,16.6238,16.6676,158500.0
2011-07-27 13:50:00,22.83,22.84,22.76,22.78,177600.0,16.6676,16.6749,16.6165,16.6311,177600.0
2011-07-27 14:00:00,22.78,22.82,22.74,22.78,217000.0,16.6311,16.6603,16.6019,16.6311,217000.0
2011-07-27 14:10:00,22.79,22.81,22.76,22.81,164300.0,16.6384,16.653,16.6165,16.653,164300.0
2011-07-27 14:20:00,22.8,22.81,22.73,22.74,166300.0,16.6457,16.653,16.5946,16.6019,166300.0
2011-07-27 14:30:00,22.73,22.77,22.66,22.68,459000.0,16.5946,16.6238,16.5435,16.5581,459000.0
2011-07-27 14:40:00,22.68,22.69,22.6,22.66,494600.0,16.5581,16.5654,16.4997,16.5435,494600.0
2011-07-27 14:50:00,22.66,22.69,22.6,22.64,323300.0,16.5435,16.5654,16.4997,16.5289,323300.0
2011-07-27 15:00:00,22.64,22.66,22.59,22.59,364500.0,16.5289,16.5435,16.4924,16.4924,364500.0
2011-07-27 15:10:00,22.6,22.61,22.55,22.6,574500.0,16.4997,16.507,16.4632,16.4997,574500.0
2011-07-27 15:20:00,22.6,22.61,22.53,22.61,575400.0,16.4997,16.507,16.4486,16.507,575400.0
2011-07-27 15:30:00,22.61,22.65,22.59,22.61,493200.0,16.507,16.5362,16.4924,16.507,493200.0
2011-07-27 15:40:00,22.61,22.61,22.51,22.52,970600.0,16.507,16.507,16.434,16.4413,970600.0
2011-07-27 15:50:00,22.52,22.6,22.5,22.55,1902900.0,16.4413,16.4997,16.4267,16.4632,1902900.0
2011-07-28 09:30:00,22.58,22.8,22.53,22.69,641100.0,16.4851,16.6457,16.4486,16.5654,641100.0
2011-07-28 09:40:00,22.7,22.72,22.6,22.68,517900.0,16.5727,16.5873,16.4997,16.5581,517900.0
2011-07-28 09:50:00,22.67,22.87,22.63,22.86,500000.0,16.5508,16.6968,16.5216,16.6895,500000.0
2011-07-28 10:00:00,22.86,22.86,22.7,22.85,429700.0,16.6895,16.6895,16.5727,16.6822,429700.0
2011-07-28 10:10:00,22.85,22.92,22.83,22.86,483500.0,16.6822,16.7334,16.6676,16.6895,483500.0
2011-07-28 10:20:00,22.86,22.88,22.71,22.75,418000.0,16.6895,16.7041,16.58,16.6092,418000.0
2011-07-28 10:30:00,22.75,22.82,22.66,22.67,426900.0,16.6092,16.6603,16.5435,16.5508,426900.0
2011-07-28 10:40:00,22.67,22.75,22.65,22.7,359500.0,16.5508,16.6092,16.5362,16.5727,359500.0
2011-07-28 10:50:00,22.7,22.85,22.69,22.85,410800.0,16.5727,16.6822,16.5654,16.6822,410800.0
2011-07-28 11:00:00,22.84,22.94,22.8,22.94,351800.0,16.6749,16.748,16.6457,16.748,351800.0
2011-07-28 11:10:00,22.94,22.98,22.92,22.98,337700.0,16.748,16.7772,16.7334,16.7772,337700.0
2011-07-28 11:20:00,22.98,23.05,22.97,22.97,477500.0,16.7772,16.8283,16.7699,16.7699,477500.0
2011-07-28 11:30:00,22.97,22.99,22.92,22.94,229300.0,16.7699,16.7845,16.7334,16.748,229300.0
2011-07-28 11:40:00,22.94,23.04,22.93,22.96,205600.0,16.748,16.821,16.7407,16.7626,205600.0
2011-07-28 11:50:00,22.95,23.05,22.95,23.04,325000.0,16.7553,16.8283,16.7553,16.821,325000.0
2011-07-28 12:00:00,23.04,23.06,23.02,23.03,155000.0,16.821,16.8356,16.8064,16.8137,155000.0
2011-07-28 12:10:00,23.03,23.04,22.89,22.89,334400.0,16.8137,16.821,16.7115,16.7115,334400.0
2011-07-28 12:20:00,22.89,22.98,22.89,22.94,263000.0,16.7115,16.7772,16.7115,16.748,263000.0
2011-07-28 12:30:00,22.94,22.96,22.87,22.87,267500.0,16.748,16.7626,16.6968,16.6968,267500.0
2011-07-28 12:40:00,22.87,22.91,22.84,22.9,237900.0,16.6968,16.7261,16.6749,16.7188,237900.0
2011-07-28 12:50:00,22.89,22.93,22.86,22.91,210900.0,16.7115,16.7407,16.6895,16.7261,210900.0
2011-07-28 13:00:00,22.9,22.9,22.85,22.85,202200.0,16.7188,16.7188,16.6822,16.6822,202200.0
2011-07-28 13:10:00,22.85,22.87,22.8,22.82,262300.0,16.6822,16.6968,16.6457,16.6603,262300.0
2011-07-28 13:20:00,22.81,22.83,22.75,22.8,420200.0,16.653,16.6676,16.6092,16.6457,420200.0
2011-07-28 13:30:00,22.81,22.85,22.78,22.8,205300.0,16.653,16.6822,16.6311,16.6457,205300.0
2011-07-28 13:40:00,22.8,22.83,22.75,22.77,328100.0,16.6457,16.6676,16.6092,16.6238,328100.0
2011-07-28 13:50:00,22.77,22.8,22.75,22.76,308100.0,16.6238,16.6457,16.6092,16.6165,308100.0
2011-07-28 14:00:00,22.76,22.79,22.68,22.69,370100.0,16.6165,16.6384,16.5581,16.5654,370100.0
2011-07-28 14:10:00,22.69,22.69,22.63,22.64,339300.0,16.5654,16.5654,16.5216,16.5289,339300.0
2011-07-28 14:20:00,22.63,22.66,22.54,22.55,612000.0,16.5216,16.5435,16.4559,16.4632,612000.0
2011-07-28 14:30:00,22.56,22.57,22.52,22.52,316000.0,16.4705,16.4778,16.4413,16.4413,316000.0
2011-07-28 14:40:00,22.52,22.56,22.48,22.52,623300.0,16.4413,16.4705,16.4121,16.4413,623300.0
2011-07-28 14:50:00,22.51,22.6,22.51,22.57,327700.0,16.434,16.4997,16.434,16.4778,327700.0
2011-07-28 15:00:00,22.57,22.57,22.5,22.51,396000.0,16.4778,16.4778,16.4267,16.434,396000.0
2011-07-28 15:10:00,22.51,22.52,22.46,22.48,325200.0,16.434,16.4413,16.3975,16.4121,325200.0
2011-07-28 15:20:00,22.48,22.52,22.45,22.46,768600.0,16.4121,16.4413,16.3902,16.3975,768600.0
2011-07-28 15:30:00,22.46,22.5,22.45,22.48,419700.0,16.3975,16.4267,16.3902,16.4121,419700.0
2011-07-28 15:40:00,22.48,22.48,22.32,22.37,1078400.0,16.4121,16.4121,16.2953,16.3318,1078400.0
2011-07-28 15:50:00,22.38,22.44,22.36,22.37,1454700.0,16.3391,16.3829,16.3245,16.3318,1454700.0
2011-07-29 09:30:00,21.94,22.08,21.88,22.04,1233500.0,16.0179,16.1201,15.9741,16.0909,1233500.0
2011-07-29 09:40:00,22.03,22.21,21.99,22.21,1127300.0,16.0836,16.215,16.0544,16.215,1127300.0
2011-07-29 09:50:00,22.21,22.41,22.1,22.36,947700.0,16.215,16.361,16.1347,16.3245,947700.0
2011-07-29 10:00:00,22.35,22.54,22.25,22.46,873300.0,16.3172,16.4559,16.2442,16.3975,873300.0
2011-07-29 10:10:00,22.46,22.48,22.31,22.39,598300.0,16.3975,16.4121,16.288,16.3464,598300.0
2011-07-29 10:20:00,22.39,22.57,22.39,22.51,629700.0,16.3464,16.4778,16.3464,16.434,629700.0
2011-07-29 10:30:00,22.51,22.53,22.37,22.46,541500.0,16.434,16.4486,16.3318,16.3975,541500.0
2011-07-29 10:40:00,22.46,22.55,22.41,22.54,599300.0,16.3975,16.4632,16.361,16.4559,599300.0
2011-07-29 10:50:00,22.54,22.72,22.53,22.59,803400.0,16.4559,16.5873,16.4486,16.4924,803400.0
2011-07-29 11:00:00,22.59,22.71,22.53,22.68,412700.0,16.4924,16.58,16.4486,16.5581,412700.0
2011-07-29 11:10:00,22.68,22.77,22.65,22.74,476700.0,16.5581,16.6238,16.5362,16.6019,476700.0
2011-07-29 11:20:00,22.75,22.75,22.59,22.6,395600.0,16.6092,16.6092,16.4924,16.4997,395600.0
2011-07-29 11:30:00,22.62,22.7,22.61,22.67,233500.0,16.5143,16.5727,16.507,16.5508,233500.0
2011-07-29 11:40:00,22.68,22.75,22.66,22.7,348900.0,16.5581,16.6092,16.5435,16.5727,348900.0
2011-07-29 11:50:00,22.71,22.75,22.69,22.73,160200.0,16.58,16.6092,16.5654,16.5946,160200.0
2011-07-29 12:00:00,22.73,22.75,22.63,22.7,304900.0,16.5946,16.6092,16.5216,16.5727,304900.0
2011-07-29 12:10:00,22.71,22.73,22.62,22.71,240300.0,16.58,16.5946,16.5143,16.58,240300.0
2011-07-29 12:20:00,22.71,22.71,22.56,22.58,383900.0,16.58,16.58,16.4705,16.4851,383900.0
2011-07-29 12:30:00,22.58,22.62,22.46,22.48,598800.0,16.4851,16.5143,16.3975,16.4121,598800.0
2011-07-29 12:40:00,22.47,22.5,22.31,22.31,635600.0,16.4048,16.4267,16.288,16.288,635600.0
2011-07-29 12:50:00,22.32,22.34,22.24,22.27,502700.0,16.2953,16.3099,16.2369,16.2588,502700.0
2011-07-29 13:00:00,22.26,22.43,22.26,22.42,455400.0,16.2515,16.3756,16.2515,16.3683,455400.0
2011-07-29 13:10:00,22.42,22.44,22.35,22.36,181800.0,16.3683,16.3829,16.3172,16.3245,181800.0
2011-07-29 13:20:00,22.36,22.45,22.35,22.41,170500.0,16.3245,16.3902,16.3172,16.361,170500.0
2011-07-29 13:30:00,22.41,22.43,22.37,22.43,151000.0,16.361,16.3756,16.3318,16.3756,151000.0
2011-07-29 13:40:00,22.43,22.47,22.4,22.45,257600.0,16.3756,16.4048,16.3537,16.3902,257600.0
2011-07-29 13:50:00,22.45,22.47,22.4,22.44,184600.0,16.3902,16.4048,16.3537,16.3829,184600.0
2011-07-29 14:00:00,22.44,22.49,22.41,22.47,255000.0,16.3829,16.4194,16.361,16.4048,255000.0
2011-07-29 14:10:00,22.46,22.47,22.4,22.4,158100.0,16.3975,16.4048,16.3537,16.3537,158100.0
2011-07-29 14:20:00,22.39,22.39,22.34,22.37,197600.0,16.3464,16.3464,16.3099,16.3318,197600.0
2011-07-29 14:30:00,22.37,22.48,22.35,22.48,199500.0,16.3318,16.4121,16.3172,16.4121,199500.0
2011-07-29 14:40:00,22.48,22.48,22.41,22.43,205600.0,16.4121,16.4121,16.361,16.3756,205600.0
2011-07-29 14:50:00,22.43,22.45,22.36,22.36,173000.0,16.3756,16.3902,16.3245,16.3245,173000.0
2011-07-29 15:00:00,22.36,22.38,22.33,22.37,167900.0,16.3245,16.3391,16.3026,16.3318,167900.0
2011-07-29 15:10:00,22.37,22.37,22.3,22.32,324700.0,16.3318,16.3318,16.2807,16.2953,324700.0
2011-07-29 15:20:00,22.32,22.33,22.25,22.31,349100.0,16.2953,16.3026,16.2442,16.288,349100.0
2011-07-29 15:30:00,22.3,22.31,22.25,22.29,333000.0,16.2807,16.288,16.2442,16.2734,333000.0
2011-07-29 15:40:00,22.3,22.31,22.22,22.26,1075100.0,16.2807,16.288,16.2223,16.2515,1075100.0
2011-07-29 15:50:00,22.25,22.34,22.22,22.25,1568900.0,16.2442,16.3099,16.2223,16.2442,1568900.0
2011-08-01 09:30:00,22.76,22.86,22.55,22.65,1228600.0,16.6165,16.6895,16.4632,16.5362,1228600.0
2011-08-01 09:40:00,22.65,22.71,22.57,22.61,613500.0,16.5362,16.58,16.4778,16.507,613500.0
2011-08-01 09:50:00,22.6,22.68,22.53,22.54,468100.0,16.4997,16.5581,16.4486,16.4559,468100.0
2011-08-01 10:00:00,22.54,22.54,22.1,22.32,1281100.0,16.4559,16.4559,16.1347,16.2953,1281100.0
2011-08-01 10:10:00,22.31,22.45,22.22,22.42,543300.0,16.288,16.3902,16.2223,16.3683,543300.0
2011-08-01 10:20:00,22.43,22.48,22.24,22.27,381700.0,16.3756,16.4121,16.2369,16.2588,381700.0
2011-08-01 10:30:00,22.26,22.33,22.22,22.29,389600.0,16.2515,16.3026,16.2223,16.2734,389600.0
2011-08-01 10:40:00,22.29,22.34,22.22,22.33,418300.0,16.2734,16.3099,16.2223,16.3026,418300.0
2011-08-01 10:50:00,22.32,22.36,22.27,22.29,228200.0,16.2953,16.3245,16.2588,16.2734,228200.0
2011-08-01 11:00:00,22.28,22.29,22.16,22.23,606800.0,16.2661,16.2734,16.1785,16.2296,606800.0
2011-08-01 11:10:00,22.23,22.31,22.18,22.23,307600.0,16.2296,16.288,16.1931,16.2296,307600.0
2011-08-01 11:20:00,22.24,22.4,22.23,22.4,252600.0,16.2369,16.3537,16.2296,16.3537,252600.0
2011-08-01 11:30:00,22.4,22.4,22.14,22.2,462400.0,16.3537,16.3537,16.1639,16.2077,462400.0
2011-08-01 11:40:00,22.19,22.31,22.18,22.26,218600.0,16.2004,16.288,16.1931,16.2515,218600.0
2011-08-01 11:50:00,22.26,22.3,22.2,22.23,236900.0,16.2515,16.2807,16.2077,16.2296,236900.0
2011-08-01 12:00:00,22.23,22.32,22.23,22.31,298800.0,16.2296,16.2953,16.2296,16.288,298800.0
2011-08-01 12:10:00,22.3,22.32,22.22,22.22,248400.0,16.2807,16.2953,16.2223,16.2223,248400.0
2011-08-01 12:20:00,22.22,22.28,22.19,22.27,154300.0,16.2223,16.2661,16.2004,16.2588,154300.0
2011-08-01 12:30:00,22.27,22.28,22.23,22.27,102200.0,16.2588,16.2661,16.2296,16.2588,102200.0
2011-08-01 12:40:00,22.27,22.29,22.24,22.28,158800.0,16.2588,16.2734,16.2369,16.2661,158800.0
2011-08-01 12:50:00,22.28,22.32,22.25,22.3,200400.0,16.2661,16.2953,16.2442,16.2807,200400.0
2011-08-01 13:00:00,22.29,22.34,22.24,22.25,201700.0,16.2734,16.3099,16.2369,16.2442,201700.0
2011-08-01 13:10:00,22.24,22.24,22.18,22.2,233900.0,16.2369,16.2369,16.1931,16.2077,233900.0
2011-08-01 13:20:00,22.2,22.22,22.16,22.16,256500.0,16.2077,16.2223,16.1785,16.1785,256500.0
2011-08-01 13:30:00,22.17,22.21,22.17,22.2,167700.0,16.1858,16.215,16.1858,16.2077,167700.0
2011-08-01 13:40:00,22.2,22.23,22.18,22.22,226200.0,16.2077,16.2296,16.1931,16.2223,226200.0
2011-08-01 13:50:00,22.22,22.24,22.2,22.22,167700.0,16.2223,16.2369,16.2077,16.2223,167700.0
2011-08-01 14:00:00,22.22,22.23,22.17,22.18,154500.0,16.2223,16.2296,16.1858,16.1931,154500.0
2011-08-01 14:10:00,22.17,22.18,22.09,22.17,256300.0,16.1858,16.1931,16.1274,16.1858,256300.0
2011-08-01 14:20:00,22.16,22.17,22.12,22.16,233400.0,16.1785,16.1858,16.1493,16.1785,233400.0
2011-08-01 14:30:00,22.16,22.2,22.13,22.16,151900.0,16.1785,16.2077,16.1566,16.1785,151900.0
2011-08-01 14:40:00,22.16,22.2,22.14,22.16,194200.0,16.1785,16.2077,16.1639,16.1785,194200.0
2011-08-01 14:50:00,22.16,22.25,22.15,22.23,364400.0,16.1785,16.2442,16.1712,16.2296,364400.0
2011-08-01 15:00:00,22.23,22.3,22.21,22.24,404300.0,16.2296,16.2807,16.215,16.2369,404300.0
2011-08-01 15:10:00,22.25,22.26,22.17,22.23,263000.0,16.2442,16.2515,16.1858,16.2296,263000.0
2011-08-01 15:20:00,22.24,22.31,22.22,22.28,459300.0,16.2369,16.288,16.2223,16.2661,459300.0
2011-08-01 15:30:00,22.27,22.3,22.17,22.3,571900.0,16.2588,16.2807,16.1858,16.2807,571900.0
2011-08-01 15:40:00,22.3,22.32,22.23,22.29,774100.0,16.2807,16.2953,16.2296,16.2734,774100.0
2011-08-01 15:50:00,22.28,22.33,22.22,22.27,1052800.0,16.2661,16.3026,16.2223,16.2588,1052800.0
2011-08-02 09:30:00,22.02,22.13,21.95,22.02,657300.0,16.0763,16.1566,16.0252,16.0763,657300.0
2011-08-02 09:40:00,22.02,22.13,21.98,22.07,906800.0,16.0763,16.1566,16.0471,16.1128,906800.0
2011-08-02 09:50:00,22.07,22.19,22.02,22.09,1117200.0,16.1128,16.2004,16.0763,16.1274,1117200.0
2011-08-02 10:00:00,22.1,22.14,22.05,22.12,750000.0,16.1347,16.1639,16.0982,16.1493,750000.0
2011-08-02 10:10:00,22.12,22.19,22.1,22.12,497200.0,16.1493,16.2004,16.1347,16.1493,497200.0
2011-08-02 10:20:00,22.13,22.23,22.0,22.02,802500.0,16.1566,16.2296,16.0617,16.0763,802500.0
2011-08-02 10:30:00,22.02,22.05,21.93,21.99,718600.0,16.0763,16.0982,16.0106,16.0544,718600.0
2011-08-02 10:40:00,21.99,22.03,21.97,21.98,687500.0,16.0544,16.0836,16.0398,16.0471,687500.0
2011-08-02 10:50:00,21.98,22.01,21.89,21.91,970200.0,16.0471,16.069,15.9814,15.996,970200.0
2011-08-02 11:00:00,21.93,21.93,21.81,21.87,798300.0,16.0106,16.0106,15.923,15.9668,798300.0
2011-08-02 11:10:00,21.86,21.95,21.82,21.89,600300.0,15.9595,16.0252,15.9303,15.9814,600300.0
2011-08-02 11:20:00,21.89,21.94,21.84,21.87,266200.0,15.9814,16.0179,15.9449,15.9668,266200.0
2011-08-02 11:30:00,21.87,21.92,21.87,21.89,324900.0,15.9668,16.0033,15.9668,15.9814,324900.0
2011-08-02 11:40:00,21.88,21.88,21.81,21.88,340700.0,15.9741,15.9741,15.923,15.9741,340700.0
2011-08-02 11:50:00,21.88,21.92,21.83,21.86,267100.0,15.9741,16.0033,15.9376,15.9595,267100.0
2011-08-02 12:00:00,21.86,21.86,21.77,21.81,357600.0,15.9595,15.9595,15.8938,15.923,357600.0
2011-08-02 12:10:00,21.81,21.82,21.76,21.82,429600.0,15.923,15.9303,15.8865,15.9303,429600.0
2011-08-02 12:20:00,21.82,21.89,21.82,21.84,295100.0,15.9303,15.9814,15.9303,15.9449,295100.0
2011-08-02 12:30:00,21.84,21.84,21.76,21.83,418200.0,15.9449,15.9449,15.8865,15.9376,418200.0
2011-08-02 12:40:00,21.83,21.86,21.72,21.75,467700.0,15.9376,15.9595,15.8573,15.8792,467700.0
2011-08-02 12:50:00,21.75,21.76,21.68,21.69,423000.0,15.8792,15.8865,15.8281,15.8354,423000.0
2011-08-02 13:00:00,21.69,21.81,21.69,21.77,511800.0,15.8354,15.923,15.8354,15.8938,511800.0
2011-08-02 13:10:00,21.77,21.78,21.71,21.75,270900.0,15.8938,15.9011,15.85,15.8792,270900.0
2011-08-02 13:20:00,21.75,21.77,21.68,21.71,278500.0,15.8792,15.8938,15.8281,15.85,278500.0
2011-08-02 13:30:00,21.71,21.74,21.61,21.61,571400.0,15.85,15.8719,15.777,15.777,571400.0
2011-08-02 13:40:00,21.62,21.66,21.58,21.62,515600.0,15.7843,15.8135,15.755,15.7843,515600.0
2011-08-02 13:50:00,21.62,21.62,21.5,21.5,708100.0,15.7843,15.7843,15.6966,15.6966,708100.0
2011-08-02 14:00:00,21.51,21.55,21.49,21.52,931100.0,15.7039,15.7331,15.6893,15.7112,931100.0
2011-08-02 14:10:00,21.53,21.6,21.52,21.59,276900.0,15.7185,15.7697,15.7112,15.7624,276900.0
2011-08-02 14:20:00,21.6,21.61,21.55,21.58,296800.0,15.7697,15.777,15.7331,15.755,296800.0
2011-08-02 14:30:00,21.57,21.58,21.52,21.53,297800.0,15.7477,15.755,15.7112,15.7185,297800.0
2011-08-02 14:40:00,21.53,21.54,21.44,21.5,620800.0,15.7185,15.7258,15.6528,15.6966,620800.0
2011-08-02 14:50:00,21.49,21.58,21.48,21.53,406600.0,15.6893,15.755,15.682,15.7185,406600.0
2011-08-02 15:00:00,21.53,21.57,21.52,21.55,487600.0,15.7185,15.7477,15.7112,15.7331,487600.0
2011-08-02 15:10:00,21.55,21.56,21.47,21.49,329600.0,15.7331,15.7404,15.6747,15.6893,329600.0
2011-08-02 15:20:00,21.5,21.52,21.44,21.47,578100.0,15.6966,15.7112,15.6528,15.6747,578100.0
2011-08-02 15:30:00,21.47,21.5,21.44,21.44,558400.0,15.6747,15.6966,15.6528,15.6528,558400.0
2011-08-02 15:40:00,21.44,21.45,21.34,21.36,1393600.0,15.6528,15.6601,15.5798,15.5944,1393600.0
2011-08-02 15:50:00,21.36,21.38,21.29,21.29,2518100.0,15.5944,15.609,15.5433,15.5433,2518100.0
2011-08-03 09:30:00,21.34,21.45,21.26,21.33,693300.0,15.5798,15.6601,15.5214,15.5725,693300.0
2011-08-03 09:40:00,21.33,21.35,21.2,21.28,390600.0,15.5725,15.5871,15.4776,15.536,390600.0
2011-08-03 09:50:00,21.26,21.41,21.23,21.39,533300.0,15.5214,15.6309,15.4995,15.6163,533300.0
2011-08-03 10:00:00,21.39,21.46,21.31,21.39,968300.0,15.6163,15.6674,15.5579,15.6163,968300.0
2011-08-03 10:10:00,21.4,21.41,21.28,21.3,643400.0,15.6236,15.6309,15.536,15.5506,643400.0
2011-08-03 10:20:00,21.29,21.3,21.11,21.24,846400.0,15.5433,15.5506,15.4119,15.5068,846400.0
2011-08-03 10:30:00,21.23,21.25,20.98,21.07,966000.0,15.4995,15.5141,15.317,15.3827,966000.0
2011-08-03 10:40:00,21.06,21.14,20.99,21.09,637000.0,15.3754,15.4338,15.3243,15.3973,637000.0
2011-08-03 10:50:00,21.1,21.24,21.07,21.19,779400.0,15.4046,15.5068,15.3827,15.4703,779400.0
2011-08-03 11:00:00,21.2,21.23,21.0,21.02,926200.0,15.4776,15.4995,15.3316,15.3462,926200.0
2011-08-03 11:10:00,21.01,21.21,21.0,21.17,749500.0,15.3389,15.4849,15.3316,15.4557,749500.0
2011-08-03 11:20:00,21.18,21.2,21.06,21.06,657200.0,15.463,15.4776,15.3754,15.3754,657200.0
2011-08-03 11:30:00,21.06,21.17,21.05,21.12,428700.0,15.3754,15.4557,15.3681,15.4192,428700.0
2011-08-03 11:40:00,21.11,21.12,20.97,20.99,504400.0,15.4119,15.4192,15.3097,15.3243,504400.0
2011-08-03 11:50:00,21.0,21.06,20.96,20.97,391500.0,15.3316,15.3754,15.3024,15.3097,391500.0
2011-08-03 12:00:00,20.97,20.99,20.86,20.91,553000.0,15.3097,15.3243,15.2294,15.2659,553000.0
2011-08-03 12:10:00,20.91,20.91,20.82,20.84,480200.0,15.2659,15.2659,15.2002,15.2148,480200.0
2011-08-03 12:20:00,20.85,20.89,20.82,20.88,359100.0,15.2221,15.2513,15.2002,15.244,359100.0
2011-08-03 12:30:00,20.88,20.93,20.87,20.92,392100.0,15.244,15.2805,15.2367,15.2732,392100.0
2011-08-03 12:40:00,20.91,20.92,20.87,20.9,322800.0,15.2659,15.2732,15.2367,15.2586,322800.0
2011-08-03 12:50:00,20.91,20.96,20.89,20.92,354500.0,15.2659,15.3024,15.2513,15.2732,354500.0
2011-08-03 13:00:00,20.91,20.92,20.87,20.89,274800.0,15.2659,15.2732,15.2367,15.2513,274800.0
2011-08-03 13:10:00,20.89,20.98,20.87,20.95,257600.0,15.2513,15.317,15.2367,15.2951,257600.0
2011-08-03 13:20:00,20.96,21.01,20.94,21.0,372400.0,15.3024,15.3389,15.2878,15.3316,372400.0
2011-08-03 13:30:00,21.0,21.1,21.0,21.08,730000.0,15.3316,15.4046,15.3316,15.39,730000.0
2011-08-03 13:40:00,21.09,21.13,21.02,21.02,1108400.0,15.3973,15.4265,15.3462,15.3462,1108400.0
2011-08-03 13:50:00,21.03,21.03,20.94,20.98,544400.0,15.3535,15.3535,15.2878,15.317,544400.0
2011-08-03 14:00:00,20.99,21.04,20.92,20.94,557900.0,15.3243,15.3608,15.2732,15.2878,557900.0
2011-08-03 14:10:00,20.95,21.04,20.94,20.96,733200.0,15.2951,15.3608,15.2878,15.3024,733200.0
2011-08-03 14:20:00,20.96,21.02,20.88,20.9,692700.0,15.3024,15.3462,15.244,15.2586,692700.0
2011-08-03 14:30:00,20.89,20.92,20.75,20.77,1002800.0,15.2513,15.2732,15.1491,15.1637,1002800.0
2011-08-03 14:40:00,20.78,20.81,20.73,20.77,548700.0,15.171,15.1929,15.1345,15.1637,548700.0
2011-08-03 14:50:00,20.77,20.86,20.73,20.83,1354300.0,15.1637,15.2294,15.1345,15.2075,1354300.0
2011-08-03 15:00:00,20.83,20.91,20.8,20.8,501500.0,15.2075,15.2659,15.1856,15.1856,501500.0
2011-08-03 15:10:00,20.81,20.98,20.8,20.97,1038800.0,15.1929,15.317,15.1856,15.3097,1038800.0
2011-08-03 15:20:00,20.97,21.02,20.93,20.93,794800.0,15.3097,15.3462,15.2805,15.2805,794800.0
2011-08-03 15:30:00,20.94,20.97,20.88,20.95,898500.0,15.2878,15.3097,15.244,15.2951,898500.0
2011-08-03 15:40:00,20.95,21.0,20.92,20.96,1132100.0,15.2951,15.3316,15.2732,15.3024,1132100.0
2011-08-03 15:50:00,20.96,21.04,20.95,21.01,2085200.0,15.3024,15.3608,15.2951,15.3389,2085200.0
2011-08-04 09:30:00,20.67,20.85,20.55,20.58,643400.0,15.0907,15.2221,15.0031,15.025,643400.0
2011-08-04 09:40:00,20.57,20.74,20.41,20.42,714500.0,15.0177,15.1418,14.9009,14.9082,714500.0
2011-08-04 09:50:00,20.41,20.43,20.33,20.36,589500.0,14.9009,14.9155,14.8425,14.8644,589500.0
2011-08-04 10:00:00,20.36,20.38,20.27,20.29,521700.0,14.8644,14.879,14.7986,14.8133,521700.0
2011-08-04 10:10:00,20.29,20.35,20.22,20.22,721600.0,14.8133,14.8571,14.7621,14.7621,721600.0
2011-08-04 10:20:00,20.22,20.35,20.21,20.31,536700.0,14.7621,14.8571,14.7548,14.8279,536700.0
2011-08-04 10:30:00,20.3,20.52,20.29,20.51,1131100.0,14.8206,14.9812,14.8133,14.9739,1131100.0
2011-08-04 10:40:00,20.51,20.53,20.41,20.43,1381200.0,14.9739,14.9885,14.9009,14.9155,1381200.0
2011-08-04 10:50:00,20.43,20.44,20.28,20.31,798100.0,14.9155,14.9228,14.806,14.8279,798100.0
2011-08-04 11:00:00,20.31,20.44,20.23,20.4,719400.0,14.8279,14.9228,14.7694,14.8936,719400.0
2011-08-04 11:10:00,20.4,20.46,20.32,20.45,903200.0,14.8936,14.9374,14.8352,14.9301,903200.0
2011-08-04 11:20:00,20.45,20.49,20.28,20.31,970800.0,14.9301,14.9593,14.806,14.8279,970800.0
2011-08-04 11:30:00,20.31,20.43,20.3,20.43,575500.0,14.8279,14.9155,14.8206,14.9155,575500.0
2011-08-04 11:40:00,20.43,20.43,20.15,20.18,875800.0,14.9155,14.9155,14.711,14.7329,875800.0
2011-08-04 11:50:00,20.19,20.29,20.16,20.27,490500.0,14.7402,14.8133,14.7183,14.7986,490500.0
2011-08-04 12:00:00,20.28,20.35,20.25,20.31,342600.0,14.806,14.8571,14.784,14.8279,342600.0
2011-08-04 12:10:00,20.31,20.41,20.3,20.38,382400.0,14.8279,14.9009,14.8206,14.879,382400.0
2011-08-04 12:20:00,20.36,20.42,20.32,20.39,405400.0,14.8644,14.9082,14.8352,14.8863,405400.0
2011-08-04 12:30:00,20.39,20.41,20.34,20.39,771400.0,14.8863,14.9009,14.8498,14.8863,771400.0
2011-08-04 12:40:00,20.39,20.46,20.37,20.43,341200.0,14.8863,14.9374,14.8717,14.9155,341200.0
2011-08-04 12:50:00,20.43,20.45,20.34,20.34,457500.0,14.9155,14.9301,14.8498,14.8498,457500.0
2011-08-04 13:00:00,20.35,20.44,20.35,20.38,242800.0,14.8571,14.9228,14.8571,14.879,242800.0
2011-08-04 13:10:00,20.38,20.38,20.27,20.32,256000.0,14.879,14.879,14.7986,14.8352,256000.0
2011-08-04 13:20:00,20.32,20.41,20.32,20.39,208900.0,14.8352,14.9009,14.8352,14.8863,208900.0
2011-08-04 13:30:00,20.39,20.44,20.34,20.42,413000.0,14.8863,14.9228,14.8498,14.9082,413000.0
2011-08-04 13:40:00,20.41,20.44,20.27,20.3,309100.0,14.9009,14.9228,14.7986,14.8206,309100.0
2011-08-04 13:50:00,20.31,20.33,20.25,20.28,398300.0,14.8279,14.8425,14.784,14.806,398300.0
2011-08-04 14:00:00,20.28,20.3,20.2,20.27,585000.0,14.806,14.8206,14.7475,14.7986,585000.0
2011-08-04 14:10:00,20.28,20.3,20.17,20.18,480400.0,14.806,14.8206,14.7256,14.7329,480400.0
2011-08-04 14:20:00,20.18,20.19,20.01,20.07,1284500.0,14.7329,14.7402,14.6088,14.6526,1284500.0
2011-08-04 14:30:00,20.07,20.24,20.05,20.22,733700.0,14.6526,14.7767,14.638,14.7621,733700.0
2011-08-04 14:40:00,20.22,20.34,20.2,20.28,516000.0,14.7621,14.8498,14.7475,14.806,516000.0
2011-08-04 14:50:00,20.28,20.29,20.19,20.21,425200.0,14.806,14.8133,14.7402,14.7548,425200.0
2011-08-04 15:00:00,20.21,20.31,20.17,20.28,460000.0,14.7548,14.8279,14.7256,14.806,460000.0
2011-08-04 15:10:00,20.28,20.3,20.15,20.18,888000.0,14.806,14.8206,14.711,14.7329,888000.0
2011-08-04 15:20:00,20.18,20.21,20.09,20.09,726000.0,14.7329,14.7548,14.6672,14.6672,726000.0
2011-08-04 15:30:00,20.11,20.11,20.01,20.03,1422000.0,14.6818,14.6818,14.6088,14.6234,1422000.0
2011-08-04 15:40:00,20.03,20.18,19.73,19.82,2736800.0,14.6234,14.7329,14.4044,14.4701,2736800.0
2011-08-04 15:50:00,19.82,19.82,19.6,19.68,3449800.0,14.4701,14.4701,14.3095,14.3679,3449800.0
2011-08-05 09:30:00,20.1,20.31,20.0,20.3,1335000.0,14.6745,14.8279,14.6015,14.8206,1335000.0
2011-08-05 09:40:00,20.29,20.31,20.01,20.01,687500.0,14.8133,14.8279,14.6088,14.6088,687500.0
2011-08-05 09:50:00,20.02,20.04,19.6,19.63,1522600.0,14.6161,14.6307,14.3095,14.3314,1522600.0
2011-08-05 10:00:00,19.62,20.0,19.56,19.99,1607700.0,14.3241,14.6015,14.2803,14.5942,1607700.0
2011-08-05 10:10:00,19.99,20.0,19.79,19.97,1031000.0,14.5942,14.6015,14.4482,14.5796,1031000.0
2011-08-05 10:20:00,19.98,20.16,19.97,20.08,1040000.0,14.5869,14.7183,14.5796,14.6599,1040000.0
2011-08-05 10:30:00,20.08,20.09,19.83,19.98,857700.0,14.6599,14.6672,14.4774,14.5869,857700.0
2011-08-05 10:40:00,19.97,19.99,19.82,19.93,891400.0,14.5796,14.5942,14.4701,14.5504,891400.0
2011-08-05 10:50:00,19.94,19.98,19.77,19.92,610000.0,14.5577,14.5869,14.4336,14.5431,610000.0
2011-08-05 11:00:00,19.92,19.93,19.7,19.73,460500.0,14.5431,14.5504,14.3825,14.4044,460500.0
2011-08-05 11:10:00,19.73,19.74,19.46,19.48,1362200.0,14.4044,14.4117,14.2073,14.2219,1362200.0
2011-08-05 11:20:00,19.49,19.71,19.4,19.55,1167400.0,14.2292,14.3898,14.1635,14.273,1167400.0
2011-08-05 11:30:00,19.55,19.6,19.48,19.49,1085200.0,14.273,14.3095,14.2219,14.2292,1085200.0
2011-08-05 11:40:00,19.48,19.5,19.27,19.33,1233600.0,14.2219,14.2365,14.0686,14.1124,1233600.0
2011-08-05 11:50:00,19.34,19.37,19.05,19.15,1244700.0,14.1197,14.1416,13.908,13.981,1244700.0
2011-08-05 12:00:00,19.16,19.44,19.16,19.44,712100.0,13.9883,14.1927,13.9883,14.1927,712100.0
2011-08-05 12:10:00,19.43,19.96,19.41,19.7,1865600.0,14.1854,14.5723,14.1708,14.3825,1865600.0
2011-08-05 12:20:00,19.7,19.77,19.5,19.61,807600.0,14.3825,14.4336,14.2365,14.3168,807600.0
2011-08-05 12:30:00,19.62,19.98,19.54,19.97,1148500.0,14.3241,14.5869,14.2657,14.5796,1148500.0
2011-08-05 12:40:00,19.97,20.13,19.83,20.1,1481500.0,14.5796,14.6964,14.4774,14.6745,1481500.0
2011-08-05 12:50:00,20.1,20.25,19.98,20.2,1181900.0,14.6745,14.784,14.5869,14.7475,1181900.0
2011-08-05 13:00:00,20.2,20.3,20.06,20.15,1322100.0,14.7475,14.8206,14.6453,14.711,1322100.0
2011-08-05 13:10:00,20.16,20.35,20.12,20.35,645500.0,14.7183,14.8571,14.6891,14.8571,645500.0
2011-08-05 13:20:00,20.35,20.39,20.25,20.31,460500.0,14.8571,14.8863,14.784,14.8279,460500.0
2011-08-05 13:30:00,20.3,20.36,20.11,20.13,637600.0,14.8206,14.8644,14.6818,14.6964,637600.0
2011-08-05 13:40:00,20.14,20.22,20.06,20.2,558800.0,14.7037,14.7621,14.6453,14.7475,558800.0
2011-08-05 13:50:00,20.21,20.33,20.15,20.2,830800.0,14.7548,14.8425,14.711,14.7475,830800.0
2011-08-05 14:00:00,20.2,20.23,20.06,20.06,674000.0,14.7475,14.7694,14.6453,14.6453,674000.0
2011-08-05 14:10:00,20.06,20.06,19.96,20.0,477000.0,14.6453,14.6453,14.5723,14.6015,477000.0
2011-08-05 14:20:00,20.01,20.12,20.01,20.04,481500.0,14.6088,14.6891,14.6088,14.6307,481500.0
2011-08-05 14:30:00,20.04,20.16,20.04,20.14,457300.0,14.6307,14.7183,14.6307,14.7037,457300.0
2011-08-05 14:40:00,20.14,20.16,20.11,20.14,714600.0,14.7037,14.7183,14.6818,14.7037,714600.0
2011-08-05 14:50:00,20.14,20.15,19.99,20.02,737500.0,14.7037,14.711,14.5942,14.6161,737500.0
2011-08-05 15:00:00,20.02,20.06,19.62,19.78,1352300.0,14.6161,14.6453,14.3241,14.4409,1352300.0
2011-08-05 15:10:00,19.78,19.94,19.73,19.88,1003700.0,14.4409,14.5577,14.4044,14.5139,1003700.0
2011-08-05 15:20:00,19.87,20.01,19.82,19.83,915600.0,14.5066,14.6088,14.4701,14.4774,915600.0
2011-08-05 15:30:00,19.83,20.09,19.82,20.09,1280400.0,14.4774,14.6672,14.4701,14.6672,1280400.0
2011-08-05 15:40:00,20.09,20.16,19.96,20.01,1500600.0,14.6672,14.7183,14.5723,14.6088,1500600.0
2011-08-05 15:50:00,20.01,20.1,20.0,20.03,1849300.0,14.6088,14.6745,14.6015,14.6234,1849300.0
2011-08-08 09:30:00,19.23,19.81,19.19,19.62,1145100.0,14.0394,14.4628,14.0102,14.3241,1145100.0
2011-08-08 09:40:00,19.61,19.66,19.3,19.31,1179000.0,14.3168,14.3533,14.0905,14.0978,1179000.0
2011-08-08 09:50:00,19.31,19.39,19.25,19.32,868200.0,14.0978,14.1562,14.054,14.1051,868200.0
2011-08-08 10:00:00,19.32,19.39,19.23,19.3,1002800.0,14.1051,14.1562,14.0394,14.0905,1002800.0
2011-08-08 10:10:00,19.29,19.33,19.04,19.05,1222000.0,14.0832,14.1124,13.9007,13.908,1222000.0
2011-08-08 10:20:00,19.06,19.08,18.95,18.97,1523800.0,13.9153,13.9299,13.8349,13.8496,1523800.0
2011-08-08 10:30:00,18.97,19.05,18.81,18.9,1449400.0,13.8496,13.908,13.7327,13.7984,1449400.0
2011-08-08 10:40:00,18.91,19.0,18.82,18.98,1360400.0,13.8057,13.8715,13.74,13.8569,1360400.0
2011-08-08 10:50:00,18.99,19.0,18.75,18.78,1019500.0,13.8642,13.8715,13.6889,13.7108,1019500.0
2011-08-08 11:00:00,18.78,19.0,18.74,18.97,1116100.0,13.7108,13.8715,13.6816,13.8496,1116100.0
2011-08-08 11:10:00,18.97,19.05,18.84,18.87,1024500.0,13.8496,13.908,13.7546,13.7765,1024500.0
2011-08-08 11:20:00,18.88,18.88,18.68,18.69,842400.0,13.7838,13.7838,13.6378,13.6451,842400.0
2011-08-08 11:30:00,18.69,18.76,18.52,18.72,1062100.0,13.6451,13.6962,13.521,13.667,1062100.0
2011-08-08 11:40:00,18.72,18.78,18.53,18.64,1164600.0,13.667,13.7108,13.5283,13.6086,1164600.0
2011-08-08 11:50:00,18.64,18.68,18.56,18.62,412400.0,13.6086,13.6378,13.5502,13.594,412400.0
2011-08-08 12:00:00,18.62,18.63,18.41,18.52,716100.0,13.594,13.6013,13.4407,13.521,716100.0
2011-08-08 12:10:00,18.52,18.55,18.35,18.35,594800.0,13.521,13.5429,13.3969,13.3969,594800.0
2011-08-08 12:20:00,18.36,18.39,18.26,18.27,894600.0,13.4042,13.4261,13.3312,13.3385,894600.0
2011-08-08 12:30:00,18.28,18.31,18.11,18.11,681000.0,13.3458,13.3677,13.2217,13.2217,681000.0
2011-08-08 12:40:00,18.11,18.3,18.09,18.3,723000.0,13.2217,13.3604,13.2071,13.3604,723000.0
2011-08-08 12:50:00,18.29,18.37,18.27,18.27,547300.0,13.3531,13.4115,13.3385,13.3385,547300.0
2011-08-08 13:00:00,18.27,18.38,18.23,18.25,407500.0,13.3385,13.4188,13.3093,13.3239,407500.0
2011-08-08 13:10:00,18.25,18.28,18.1,18.13,562100.0,13.3239,13.3458,13.2144,13.2363,562100.0
2011-08-08 13:20:00,18.13,18.21,18.07,18.16,740500.0,13.2363,13.2947,13.1925,13.2582,740500.0
2011-08-08 13:30:00,18.16,18.17,17.92,17.92,755200.0,13.2582,13.2655,13.083,13.083,755200.0
2011-08-08 13:40:00,17.92,17.99,17.83,17.88,591700.0,13.083,13.1341,13.0173,13.0538,591700.0
2011-08-08 13:50:00,17.89,17.99,17.77,17.77,732100.0,13.0611,13.1341,12.9735,12.9735,732100.0
2011-08-08 14:00:00,17.78,17.95,17.77,17.8,741200.0,12.9808,13.1049,12.9735,12.9954,741200.0
2011-08-08 14:10:00,17.81,17.83,17.36,17.42,1561500.0,13.0027,13.0173,12.6741,12.7179,1561500.0
2011-08-08 14:20:00,17.43,17.43,16.95,17.36,2501500.0,12.7252,12.7252,12.3748,12.6741,2501500.0
2011-08-08 14:30:00,17.35,17.51,17.0,17.26,1577600.0,12.6668,12.7836,12.4113,12.6011,1577600.0
2011-08-08 14:40:00,17.26,17.38,17.24,17.3,955600.0,12.6011,12.6887,12.5865,12.6303,955600.0
2011-08-08 14:50:00,17.31,17.34,17.01,17.05,1015700.0,12.6376,12.6595,12.4186,12.4478,1015700.0
2011-08-08 15:00:00,17.05,17.41,16.96,17.39,1090400.0,12.4478,12.7106,12.3821,12.696,1090400.0
2011-08-08 15:10:00,17.38,17.85,17.33,17.81,1968600.0,12.6887,13.0319,12.6522,13.0027,1968600.0
2011-08-08 15:20:00,17.82,17.83,17.59,17.61,1497700.0,13.01,13.0173,12.842,12.8566,1497700.0
2011-08-08 15:30:00,17.62,17.75,17.46,17.68,1799500.0,12.8639,12.9589,12.7471,12.9078,1799500.0
2011-08-08 15:40:00,17.68,17.7,17.32,17.33,1513000.0,12.9078,12.9224,12.6449,12.6522,1513000.0
2011-08-08 15:50:00,17.34,17.47,17.21,17.23,3346400.0,12.6595,12.7544,12.5646,12.5792,3346400.0
2011-08-09 09:30:00,17.77,17.82,17.15,17.16,1532700.0,12.9735,13.01,12.5208,12.5281,1532700.0
2011-08-09 09:40:00,17.15,17.18,16.67,16.99,2582500.0,12.5208,12.5427,12.1704,12.404,2582500.0
2011-08-09 09:50:00,16.99,17.36,16.97,17.3,1623300.0,12.404,12.6741,12.3894,12.6303,1623300.0
2011-08-09 10:00:00,17.3,17.37,17.02,17.06,2180900.0,12.6303,12.6814,12.4259,12.4551,2180900.0
2011-08-09 10:10:00,17.06,17.15,16.9,16.97,1836000.0,12.4551,12.5208,12.3383,12.3894,1836000.0
2011-08-09 10:20:00,16.97,17.12,16.92,17.12,1119900.0,12.3894,12.4989,12.3529,12.4989,1119900.0
2011-08-09 10:30:00,17.11,17.56,17.11,17.39,1619500.0,12.4916,12.8201,12.4916,12.696,1619500.0
2011-08-09 10:40:00,17.4,17.5,17.21,17.47,1373300.0,12.7033,12.7763,12.5646,12.7544,1373300.0
2011-08-09 10:50:00,17.47,17.55,17.3,17.34,899500.0,12.7544,12.8128,12.6303,12.6595,899500.0
2011-08-09 11:00:00,17.33,17.38,17.25,17.27,877900.0,12.6522,12.6887,12.5938,12.6084,877900.0
2011-08-09 11:10:00,17.28,17.28,17.1,17.17,747400.0,12.6157,12.6157,12.4843,12.5354,747400.0
2011-08-09 11:20:00,17.16,17.38,17.16,17.37,610000.0,12.5281,12.6887,12.5281,12.6814,610000.0
2011-08-09 11:30:00,17.37,17.38,17.27,17.32,439200.0,12.6814,12.6887,12.6084,12.6449,439200.0
2011-08-09 11:40:00,17.32,17.32,17.2,17.2,441200.0,12.6449,12.6449,12.5573,12.5573,441200.0
2011-08-09 11:50:00,17.2,17.47,17.2,17.45,657200.0,12.5573,12.7544,12.5573,12.7398,657200.0
2011-08-09 12:00:00,17.45,17.5,17.34,17.36,639100.0,12.7398,12.7763,12.6595,12.6741,639100.0
2011-08-09 12:10:00,17.36,17.4,17.34,17.37,392500.0,12.6741,12.7033,12.6595,12.6814,392500.0
2011-08-09 12:20:00,17.37,17.41,17.29,17.35,611300.0,12.6814,12.7106,12.623,12.6668,611300.0
2011-08-09 12:30:00,17.34,17.44,17.34,17.4,316000.0,12.6595,12.7325,12.6595,12.7033,316000.0
2011-08-09 12:40:00,17.4,17.41,17.31,17.31,235900.0,12.7033,12.7106,12.6376,12.6376,235900.0
2011-08-09 12:50:00,17.32,17.33,17.25,17.3,725800.0,12.6449,12.6522,12.5938,12.6303,725800.0
2011-08-09 13:00:00,17.3,17.31,17.25,17.29,397700.0,12.6303,12.6376,12.5938,12.623,397700.0
2011-08-09 13:10:00,17.28,17.34,17.28,17.32,267200.0,12.6157,12.6595,12.6157,12.6449,267200.0
2011-08-09 13:20:00,17.32,17.39,17.32,17.34,394700.0,12.6449,12.696,12.6449,12.6595,394700.0
2011-08-09 13:30:00,17.34,17.36,17.25,17.26,492500.0,12.6595,12.6741,12.5938,12.6011,492500.0
2011-08-09 13:40:00,17.26,17.26,17.2,17.22,453300.0,12.6011,12.6011,12.5573,12.5719,453300.0
2011-08-09 13:50:00,17.21,17.27,17.11,17.24,549500.0,12.5646,12.6084,12.4916,12.5865,549500.0
2011-08-09 14:00:00,17.24,17.31,17.16,17.16,661900.0,12.5865,12.6376,12.5281,12.5281,661900.0
2011-08-09 14:10:00,17.17,17.47,17.11,17.19,780700.0,12.5354,12.7544,12.4916,12.55,780700.0
2011-08-09 14:20:00,17.2,17.21,16.8,17.12,1610500.0,12.5573,12.5646,12.2653,12.4989,1610500.0
2011-08-09 14:30:00,17.12,17.13,16.75,16.79,1182900.0,12.4989,12.5062,12.2288,12.258,1182900.0
2011-08-09 14:40:00,16.78,16.82,16.5,16.75,1645600.0,12.2507,12.2799,12.0463,12.2288,1645600.0
2011-08-09 14:50:00,16.73,17.08,16.71,16.86,970800.0,12.2142,12.4697,12.1996,12.3091,970800.0
2011-08-09 15:00:00,16.86,17.03,16.74,16.92,788200.0,12.3091,12.4332,12.2215,12.3529,788200.0
2011-08-09 15:10:00,16.91,17.4,16.89,17.29,1019600.0,12.3456,12.7033,12.331,12.623,1019600.0
2011-08-09 15:20:00,17.28,17.38,17.16,17.33,742200.0,12.6157,12.6887,12.5281,12.6522,742200.0
2011-08-09 15:30:00,17.32,17.37,17.17,17.33,847200.0,12.6449,12.6814,12.5354,12.6522,847200.0
2011-08-09 15:40:00,17.32,17.8,17.3,17.76,1706700.0,12.6449,12.9954,12.6303,12.9662,1706700.0
2011-08-09 15:50:00,17.76,18.21,17.71,18.21,3587400.0,12.9662,13.2947,12.9297,13.2947,3587400.0
2011-08-10 09:30:00,17.86,17.89,17.45,17.66,1710200.0,13.0392,13.0611,12.7398,12.8932,1710200.0
2011-08-10 09:40:00,17.66,17.71,17.51,17.51,1303700.0,12.8932,12.9297,12.7836,12.7836,1303700.0
2011-08-10 09:50:00,17.52,17.53,17.27,17.33,1377900.0,12.7909,12.7982,12.6084,12.6522,1377900.0
2011-08-10 10:00:00,17.32,17.34,17.02,17.02,2049000.0,12.6449,12.6595,12.4259,12.4259,2049000.0
2011-08-10 10:10:00,17.03,17.06,16.85,16.92,1394100.0,12.4332,12.4551,12.3018,12.3529,1394100.0
2011-08-10 10:20:00,16.92,17.13,16.8,17.07,2111600.0,12.3529,12.5062,12.2653,12.4624,2111600.0
2011-08-10 10:30:00,17.07,17.33,16.97,17.03,2101700.0,12.4624,12.6522,12.3894,12.4332,2101700.0
2011-08-10 10:40:00,17.04,17.16,16.72,16.76,1920900.0,12.4405,12.5281,12.2069,12.2361,1920900.0
2011-08-10 10:50:00,16.77,16.86,16.67,16.81,1016800.0,12.2434,12.3091,12.1704,12.2726,1016800.0
2011-08-10 11:00:00,16.81,16.82,16.62,16.76,924100.0,12.2726,12.2799,12.1339,12.2361,924100.0
2011-08-10 11:10:00,16.75,16.88,16.74,16.8,1292900.0,12.2288,12.3237,12.2215,12.2653,1292900.0
2011-08-10 11:20:00,16.8,16.85,16.65,16.68,918800.0,12.2653,12.3018,12.1558,12.1777,918800.0
2011-08-10 11:30:00,16.69,16.78,16.6,16.64,814800.0,12.185,12.2507,12.1193,12.1485,814800.0
2011-08-10 11:40:00,16.65,16.8,16.61,16.66,579900.0,12.1558,12.2653,12.1266,12.1631,579900.0
2011-08-10 11:50:00,16.65,16.93,16.65,16.93,1067500.0,12.1558,12.3602,12.1558,12.3602,1067500.0
2011-08-10 12:00:00,16.92,16.97,16.8,16.9,717800.0,12.3529,12.3894,12.2653,12.3383,717800.0
2011-08-10 12:10:00,16.9,16.99,16.89,16.98,562000.0,12.3383,12.404,12.331,12.3967,562000.0
2011-08-10 12:20:00,16.98,16.99,16.85,16.9,1015700.0,12.3967,12.404,12.3018,12.3383,1015700.0
2011-08-10 12:30:00,16.89,16.91,16.73,16.73,540800.0,12.331,12.3456,12.2142,12.2142,540800.0
2011-08-10 12:40:00,16.74,16.85,16.68,16.8,462500.0,12.2215,12.3018,12.1777,12.2653,462500.0
2011-08-10 12:50:00,16.8,16.96,16.77,16.96,813800.0,12.2653,12.3821,12.2434,12.3821,813800.0
2011-08-10 13:00:00,16.95,16.98,16.88,16.89,586800.0,12.3748,12.3967,12.3237,12.331,586800.0
2011-08-10 13:10:00,16.89,16.95,16.77,16.77,379300.0,12.331,12.3748,12.2434,12.2434,379300.0
2011-08-10 13:20:00,16.77,16.85,16.7,16.8,733800.0,12.2434,12.3018,12.1923,12.2653,733800.0
2011-08-10 13:30:00,16.8,16.82,16.75,16.77,636900.0,12.2653,12.2799,12.2288,12.2434,636900.0
2011-08-10 13:40:00,16.77,16.97,16.76,16.91,1103100.0,12.2434,12.3894,12.2361,12.3456,1103100.0
2011-08-10 13:50:00,16.91,17.14,16.9,17.07,1256100.0,12.3456,12.5135,12.3383,12.4624,1256100.0
2011-08-10 14:00:00,17.06,17.17,16.96,17.14,1188100.0,12.4551,12.5354,12.3821,12.5135,1188100.0
2011-08-10 14:10:00,17.15,17.28,17.07,17.13,1728300.0,12.5208,12.6157,12.4624,12.5062,1728300.0
2011-08-10 14:20:00,17.13,17.33,17.13,17.24,892900.0,12.5062,12.6522,12.5062,12.5865,892900.0
2011-08-10 14:30:00,17.24,17.29,17.07,17.11,724300.0,12.5865,12.623,12.4624,12.4916,724300.0
2011-08-10 14:40:00,17.11,17.38,17.11,17.26,861700.0,12.4916,12.6887,12.4916,12.6011,861700.0
2011-08-10 14:50:00,17.26,17.26,17.14,17.16,837200.0,12.6011,12.6011,12.5135,12.5281,837200.0
2011-08-10 15:00:00,17.16,17.17,16.97,16.98,1121100.0,12.5281,12.5354,12.3894,12.3967,1121100.0
2011-08-10 15:10:00,16.98,17.03,16.8,16.82,1615600.0,12.3967,12.4332,12.2653,12.2799,1615600.0
2011-08-10 15:20:00,16.82,16.9,16.66,16.69,1477000.0,12.2799,12.3383,12.1631,12.185,1477000.0
2011-08-10 15:30:00,16.7,16.7,16.44,16.62,2172400.0,12.1923,12.1923,12.0025,12.1339,2172400.0
2011-08-10 15:40:00,16.62,16.78,16.48,16.51,2849400.0,12.1339,12.2507,12.0317,12.0536,2849400.0
2011-08-10 15:50:00,16.49,16.57,16.41,16.44,4353300.0,12.039,12.0974,11.9806,12.0025,4353300.0
2011-08-11 09:30:00,17.09,17.42,17.02,17.14,2552800.0,12.477,12.7179,12.4259,12.5135,2552800.0
2011-08-11 09:40:00,17.13,17.23,16.91,17.05,1484600.0,12.5062,12.5792,12.3456,12.4478,1484600.0
2011-08-11 09:50:00,17.05,17.08,16.85,17.04,1341200.0,12.4478,12.4697,12.3018,12.4405,1341200.0
2011-08-11 10:00:00,17.04,17.26,17.04,17.25,1239200.0,12.4405,12.6011,12.4405,12.5938,1239200.0
2011-08-11 10:10:00,17.26,17.44,17.15,17.35,1393200.0,12.6011,12.7325,12.5208,12.6668,1393200.0
2011-08-11 10:20:00,17.35,17.38,17.02,17.06,1961100.0,12.6668,12.6887,12.4259,12.4551,1961100.0
2011-08-11 10:30:00,17.06,17.26,17.05,17.18,1169000.0,12.4551,12.6011,12.4478,12.5427,1169000.0
2011-08-11 10:40:00,17.18,17.32,17.08,17.32,1020800.0,12.5427,12.6449,12.4697,12.6449,1020800.0
2011-08-11 10:50:00,17.32,17.35,17.18,17.19,1007300.0,12.6449,12.6668,12.5427,12.55,1007300.0
2011-08-11 11:00:00,17.19,17.25,17.15,17.18,431000.0,12.55,12.5938,12.5208,12.5427,431000.0
2011-08-11 11:10:00,17.17,17.19,17.0,17.05,817300.0,12.5354,12.55,12.4113,12.4478,817300.0
2011-08-11 11:20:00,17.05,17.13,16.99,17.11,529100.0,12.4478,12.5062,12.404,12.4916,529100.0
2011-08-11 11:30:00,17.1,17.19,16.99,17.01,676500.0,12.4843,12.55,12.404,12.4186,676500.0
2011-08-11 11:40:00,17.01,17.04,16.95,17.0,1348700.0,12.4186,12.4405,12.3748,12.4113,1348700.0
2011-08-11 11:50:00,17.0,17.18,16.98,17.08,472600.0,12.4113,12.5427,12.3967,12.4697,472600.0
2011-08-11 12:00:00,17.08,17.22,17.04,17.17,391500.0,12.4697,12.5719,12.4405,12.5354,391500.0
2011-08-11 12:10:00,17.16,17.31,17.13,17.31,730100.0,12.5281,12.6376,12.5062,12.6376,730100.0
2011-08-11 12:20:00,17.3,17.31,17.2,17.25,557400.0,12.6303,12.6376,12.5573,12.5938,557400.0
2011-08-11 12:30:00,17.26,17.34,17.24,17.32,275600.0,12.6011,12.6595,12.5865,12.6449,275600.0
2011-08-11 12:40:00,17.33,17.49,17.33,17.4,591900.0,12.6522,12.769,12.6522,12.7033,591900.0
2011-08-11 12:50:00,17.41,17.69,17.4,17.62,800600.0,12.7106,12.9151,12.7033,12.8639,800600.0
2011-08-11 13:00:00,17.63,17.63,17.47,17.56,888800.0,12.8712,12.8712,12.7544,12.8201,888800.0
2011-08-11 13:10:00,17.56,17.63,17.54,17.56,696300.0,12.8201,12.8712,12.8055,12.8201,696300.0
2011-08-11 13:20:00,17.55,17.62,17.48,17.6,454600.0,12.8128,12.8639,12.7617,12.8493,454600.0
2011-08-11 13:30:00,17.61,17.72,17.58,17.67,660500.0,12.8566,12.937,12.8347,12.9005,660500.0
2011-08-11 13:40:00,17.67,17.69,17.54,17.62,723900.0,12.9005,12.9151,12.8055,12.8639,723900.0
2011-08-11 13:50:00,17.63,17.75,17.57,17.74,458700.0,12.8712,12.9589,12.8274,12.9516,458700.0
2011-08-11 14:00:00,17.74,17.81,17.7,17.77,586900.0,12.9516,13.0027,12.9224,12.9735,586900.0
2011-08-11 14:10:00,17.77,17.92,17.77,17.81,737500.0,12.9735,13.083,12.9735,13.0027,737500.0
2011-08-11 14:20:00,17.82,17.96,17.81,17.93,513400.0,13.01,13.1122,13.0027,13.0903,513400.0
2011-08-11 14:30:00,17.93,17.95,17.79,17.85,579000.0,13.0903,13.1049,12.9881,13.0319,579000.0
2011-08-11 14:40:00,17.84,17.91,17.83,17.89,838400.0,13.0246,13.0757,13.0173,13.0611,838400.0
2011-08-11 14:50:00,17.88,18.04,17.85,18.03,722100.0,13.0538,13.1706,13.0319,13.1633,722100.0
2011-08-11 15:00:00,18.04,18.19,18.03,18.11,973600.0,13.1706,13.2801,13.1633,13.2217,973600.0
2011-08-11 15:10:00,18.11,18.22,18.07,18.17,895100.0,13.2217,13.302,13.1925,13.2655,895100.0
2011-08-11 15:20:00,18.17,18.28,18.08,18.13,869100.0,13.2655,13.3458,13.1998,13.2363,869100.0
2011-08-11 15:30:00,18.14,18.35,18.09,18.33,1872200.0,13.2436,13.3969,13.2071,13.3823,1872200.0
2011-08-11 15:40:00,18.32,18.45,18.22,18.25,2655600.0,13.375,13.4699,13.302,13.3239,2655600.0
2011-08-11 15:50:00,18.25,18.36,18.12,18.18,5120500.0,13.3239,13.4042,13.229,13.2728,5120500.0
2011-08-12 09:30:00,18.5,18.89,18.22,18.27,1771000.0,13.5064,13.7911,13.302,13.3385,1771000.0
2011-08-12 09:40:00,18.27,18.3,18.12,18.22,1199600.0,13.3385,13.3604,13.229,13.302,1199600.0
2011-08-12 09:50:00,18.22,18.22,17.9,17.97,1683300.0,13.302,13.302,13.0684,13.1195,1683300.0
2011-08-12 10:00:00,17.99,18.22,17.52,17.54,2244100.0,13.1341,13.302,12.7909,12.8055,2244100.0
2011-08-12 10:10:00,17.54,17.78,17.51,17.67,1796400.0,12.8055,12.9808,12.7836,12.9005,1796400.0
2011-08-12 10:20:00,17.68,17.78,17.56,17.7,996600.0,12.9078,12.9808,12.8201,12.9224,996600.0
2011-08-12 10:30:00,17.69,17.73,17.54,17.55,721500.0,12.9151,12.9443,12.8055,12.8128,721500.0
2011-08-12 10:40:00,17.56,17.6,17.45,17.45,1048000.0,12.8201,12.8493,12.7398,12.7398,1048000.0
2011-08-12 10:50:00,17.45,17.5,17.38,17.44,841800.0,12.7398,12.7763,12.6887,12.7325,841800.0
2011-08-12 11:00:00,17.44,17.55,17.4,17.54,627300.0,12.7325,12.8128,12.7033,12.8055,627300.0
2011-08-12 11:10:00,17.54,17.65,17.53,17.61,830000.0,12.8055,12.8858,12.7982,12.8566,830000.0
2011-08-12 11:20:00,17.61,17.61,17.47,17.51,775800.0,12.8566,12.8566,12.7544,12.7836,775800.0
2011-08-12 11:30:00,17.52,17.64,17.45,17.62,562200.0,12.7909,12.8785,12.7398,12.8639,562200.0
2011-08-12 11:40:00,17.62,17.77,17.59,17.68,871700.0,12.8639,12.9735,12.842,12.9078,871700.0
2011-08-12 11:50:00,17.69,17.76,17.65,17.69,750600.0,12.9151,12.9662,12.8858,12.9151,750600.0
2011-08-12 12:00:00,17.7,17.75,17.64,17.64,431500.0,12.9224,12.9589,12.8785,12.8785,431500.0
2011-08-12 12:10:00,17.64,17.64,17.53,17.57,459800.0,12.8785,12.8785,12.7982,12.8274,459800.0
2011-08-12 12:20:00,17.57,17.57,17.45,17.56,455900.0,12.8274,12.8274,12.7398,12.8201,455900.0
2011-08-12 12:30:00,17.56,17.56,17.43,17.43,518700.0,12.8201,12.8201,12.7252,12.7252,518700.0
2011-08-12 12:40:00,17.43,17.5,17.34,17.4,1356900.0,12.7252,12.7763,12.6595,12.7033,1356900.0
2011-08-12 12:50:00,17.41,17.52,17.41,17.51,363700.0,12.7106,12.7909,12.7106,12.7836,363700.0
2011-08-12 13:00:00,17.51,17.54,17.45,17.46,373900.0,12.7836,12.8055,12.7398,12.7471,373900.0
2011-08-12 13:10:00,17.47,17.52,17.39,17.39,470900.0,12.7544,12.7909,12.696,12.696,470900.0
2011-08-12 13:20:00,17.4,17.41,17.34,17.37,829900.0,12.7033,12.7106,12.6595,12.6814,829900.0
2011-08-12 13:30:00,17.36,17.38,17.27,17.3,1348000.0,12.6741,12.6887,12.6084,12.6303,1348000.0
2011-08-12 13:40:00,17.29,17.4,17.29,17.37,822700.0,12.623,12.7033,12.623,12.6814,822700.0
2011-08-12 13:50:00,17.37,17.39,17.31,17.37,450700.0,12.6814,12.696,12.6376,12.6814,450700.0
2011-08-12 14:00:00,17.37,17.39,17.34,17.36,368100.0,12.6814,12.696,12.6595,12.6741,368100.0
2011-08-12 14:10:00,17.36,17.37,17.19,17.23,826200.0,12.6741,12.6814,12.55,12.5792,826200.0
2011-08-12 14:20:00,17.22,17.27,17.18,17.2,1080400.0,12.5719,12.6084,12.5427,12.5573,1080400.0
2011-08-12 14:30:00,17.19,17.23,17.15,17.16,878100.0,12.55,12.5792,12.5208,12.5281,878100.0
2011-08-12 14:40:00,17.16,17.35,17.15,17.24,1170200.0,12.5281,12.6668,12.5208,12.5865,1170200.0
2011-08-12 14:50:00,17.24,17.34,17.19,17.32,751000.0,12.5865,12.6595,12.55,12.6449,751000.0
2011-08-12 15:00:00,17.32,17.34,17.21,17.22,637800.0,12.6449,12.6595,12.5646,12.5719,637800.0
2011-08-12 15:10:00,17.23,17.3,17.17,17.17,1424400.0,12.5792,12.6303,12.5354,12.5354,1424400.0
2011-08-12 15:20:00,17.18,17.25,17.14,17.15,1007800.0,12.5427,12.5938,12.5135,12.5208,1007800.0
2011-08-12 15:30:00,17.15,17.15,16.91,16.98,3462500.0,12.5208,12.5208,12.3456,12.3967,3462500.0
2011-08-12 15:40:00,16.99,17.0,16.85,16.89,2823900.0,12.404,12.4113,12.3018,12.331,2823900.0
2011-08-12 15:50:00,16.9,16.93,16.81,16.9,5158900.0,12.3383,12.3602,12.2726,12.3383,5158900.0
2011-08-15 09:30:00,17.37,17.55,17.19,17.48,1861500.0,12.6814,12.8128,12.55,12.7617,1861500.0
2011-08-15 09:40:00,17.49,17.63,17.44,17.44,1140300.0,12.769,12.8712,12.7325,12.7325,1140300.0
2011-08-15 09:50:00,17.45,17.52,17.3,17.44,987500.0,12.7398,12.7909,12.6303,12.7325,987500.0
2011-08-15 10:00:00,17.44,17.59,17.41,17.58,870800.0,12.7325,12.842,12.7106,12.8347,870800.0
2011-08-15 10:10:00,17.58,17.84,17.57,17.79,1074000.0,12.8347,13.0246,12.8274,12.9881,1074000.0
2011-08-15 10:20:00,17.79,17.85,17.69,17.74,624400.0,12.9881,13.0319,12.9151,12.9516,624400.0
2011-08-15 10:30:00,17.73,17.82,17.71,17.78,500000.0,12.9443,13.01,12.9297,12.9808,500000.0
2011-08-15 10:40:00,17.78,17.79,17.68,17.72,462600.0,12.9808,12.9881,12.9078,12.937,462600.0
2011-08-15 10:50:00,17.71,17.79,17.62,17.63,444800.0,12.9297,12.9881,12.8639,12.8712,444800.0
2011-08-15 11:00:00,17.63,17.75,17.62,17.72,375100.0,12.8712,12.9589,12.8639,12.937,375100.0
2011-08-15 11:10:00,17.73,17.78,17.62,17.62,688000.0,12.9443,12.9808,12.8639,12.8639,688000.0
2011-08-15 11:20:00,17.63,17.68,17.59,17.6,417700.0,12.8712,12.9078,12.842,12.8493,417700.0
2011-08-15 11:30:00,17.59,17.65,17.55,17.65,362500.0,12.842,12.8858,12.8128,12.8858,362500.0
2011-08-15 11:40:00,17.65,17.69,17.61,17.63,444300.0,12.8858,12.9151,12.8566,12.8712,444300.0
2011-08-15 11:50:00,17.64,17.69,17.63,17.63,262400.0,12.8785,12.9151,12.8712,12.8712,262400.0
2011-08-15 12:00:00,17.64,17.69,17.58,17.6,488700.0,12.8785,12.9151,12.8347,12.8493,488700.0
2011-08-15 12:10:00,17.6,17.68,17.59,17.68,223500.0,12.8493,12.9078,12.842,12.9078,223500.0
2011-08-15 12:20:00,17.68,17.7,17.63,17.69,295800.0,12.9078,12.9224,12.8712,12.9151,295800.0
2011-08-15 12:30:00,17.69,17.77,17.68,17.77,324000.0,12.9151,12.9735,12.9078,12.9735,324000.0
2011-08-15 12:40:00,17.77,17.81,17.75,17.76,423500.0,12.9735,13.0027,12.9589,12.9662,423500.0
2011-08-15 12:50:00,17.77,17.84,17.76,17.79,283600.0,12.9735,13.0246,12.9662,12.9881,283600.0
2011-08-15 13:00:00,17.79,17.8,17.72,17.75,297100.0,12.9881,12.9954,12.937,12.9589,297100.0
2011-08-15 13:10:00,17.75,17.76,17.65,17.71,285800.0,12.9589,12.9662,12.8858,12.9297,285800.0
2011-08-15 13:20:00,17.71,17.73,17.69,17.7,182200.0,12.9297,12.9443,12.9151,12.9224,182200.0
2011-08-15 13:30:00,17.7,17.71,17.67,17.68,321500.0,12.9224,12.9297,12.9005,12.9078,321500.0
2011-08-15 13:40:00,17.68,17.8,17.67,17.76,393800.0,12.9078,12.9954,12.9005,12.9662,393800.0
2011-08-15 13:50:00,17.76,17.87,17.75,17.84,318600.0,12.9662,13.0465,12.9589,13.0246,318600.0
2011-08-15 14:00:00,17.85,17.88,17.83,17.85,235400.0,13.0319,13.0538,13.0173,13.0319,235400.0
2011-08-15 14:10:00,17.84,17.88,17.81,17.86,277500.0,13.0246,13.0538,13.0027,13.0392,277500.0
2011-08-15 14:20:00,17.86,17.94,17.85,17.91,433000.0,13.0392,13.0976,13.0319,13.0757,433000.0
2011-08-15 14:30:00,17.92,17.95,17.85,17.86,353300.0,13.083,13.1049,13.0319,13.0392,353300.0
2011-08-15 14:40:00,17.85,17.88,17.83,17.87,312700.0,13.0319,13.0538,13.0173,13.0465,312700.0
2011-08-15 14:50:00,17.87,17.89,17.83,17.89,213700.0,13.0465,13.0611,13.0173,13.0611,213700.0
2011-08-15 15:00:00,17.89,17.93,17.85,17.93,341200.0,13.0611,13.0903,13.0319,13.0903,341200.0
2011-08-15 15:10:00,17.92,17.93,17.86,17.9,586600.0,13.083,13.0903,13.0392,13.0684,586600.0
2011-08-15 15:20:00,17.9,17.96,17.82,17.84,634500.0,13.0684,13.1122,13.01,13.0246,634500.0
2011-08-15 15:30:00,17.84,17.88,17.78,17.79,841100.0,13.0246,13.0538,12.9808,12.9881,841100.0
2011-08-15 15:40:00,17.79,17.85,17.76,17.8,957500.0,12.9881,13.0319,12.9662,12.9954,957500.0
2011-08-15 15:50:00,17.8,17.92,17.8,17.91,1764300.0,12.9954,13.083,12.9954,13.0757,1764300.0
2011-08-16 09:30:00,17.76,17.76,17.5,17.52,967400.0,12.9662,12.9662,12.7763,12.7909,967400.0
2011-08-16 09:40:00,17.52,17.61,17.39,17.41,709300.0,12.7909,12.8566,12.696,12.7106,709300.0
2011-08-16 09:50:00,17.42,17.55,17.41,17.52,466100.0,12.7179,12.8128,12.7106,12.7909,466100.0
2011-08-16 10:00:00,17.51,17.55,17.46,17.47,359100.0,12.7836,12.8128,12.7471,12.7544,359100.0
2011-08-16 10:10:00,17.47,17.54,17.46,17.48,332800.0,12.7544,12.8055,12.7471,12.7617,332800.0
2011-08-16 10:20:00,17.48,17.55,17.43,17.53,666800.0,12.7617,12.8128,12.7252,12.7982,666800.0
2011-08-16 10:30:00,17.54,17.62,17.53,17.61,439200.0,12.8055,12.8639,12.7982,12.8566,439200.0
2011-08-16 10:40:00,17.6,17.62,17.52,17.62,494800.0,12.8493,12.8639,12.7909,12.8639,494800.0
2011-08-16 10:50:00,17.62,17.73,17.59,17.7,414400.0,12.8639,12.9443,12.842,12.9224,414400.0
2011-08-16 11:00:00,17.7,17.7,17.58,17.61,321100.0,12.9224,12.9224,12.8347,12.8566,321100.0
2011-08-16 11:10:00,17.6,17.64,17.57,17.62,378100.0,12.8493,12.8785,12.8274,12.8639,378100.0
2011-08-16 11:20:00,17.62,17.71,17.6,17.71,179200.0,12.8639,12.9297,12.8493,12.9297,179200.0
2011-08-16 11:30:00,17.7,17.7,17.64,17.67,179700.0,12.9224,12.9224,12.8785,12.9005,179700.0
2011-08-16 11:40:00,17.66,17.77,17.66,17.75,221200.0,12.8932,12.9735,12.8932,12.9589,221200.0
2011-08-16 11:50:00,17.74,17.78,17.71,17.76,313600.0,12.9516,12.9808,12.9297,12.9662,313600.0
2011-08-16 12:00:00,17.75,17.82,17.7,17.82,260100.0,12.9589,13.01,12.9224,13.01,260100.0
2011-08-16 12:10:00,17.83,17.86,17.55,17.63,1117900.0,13.0173,13.0392,12.8128,12.8712,1117900.0
2011-08-16 12:20:00,17.64,17.64,17.45,17.48,818400.0,12.8785,12.8785,12.7398,12.7617,818400.0
2011-08-16 12:30:00,17.49,17.52,17.44,17.46,352600.0,12.769,12.7909,12.7325,12.7471,352600.0
2011-08-16 12:40:00,17.45,17.49,17.36,17.43,276700.0,12.7398,12.769,12.6741,12.7252,276700.0
2011-08-16 12:50:00,17.43,17.46,17.36,17.39,237000.0,12.7252,12.7471,12.6741,12.696,237000.0
2011-08-16 13:00:00,17.4,17.4,17.22,17.29,623400.0,12.7033,12.7033,12.5719,12.623,623400.0
2011-08-16 13:10:00,17.3,17.32,17.26,17.28,364300.0,12.6303,12.6449,12.6011,12.6157,364300.0
2011-08-16 13:20:00,17.28,17.28,17.2,17.21,483200.0,12.6157,12.6157,12.5573,12.5646,483200.0
2011-08-16 13:30:00,17.21,17.22,17.11,17.14,1087900.0,12.5646,12.5719,12.4916,12.5135,1087900.0
2011-08-16 13:40:00,17.14,17.14,17.01,17.01,833800.0,12.5135,12.5135,12.4186,12.4186,833800.0
2011-08-16 13:50:00,17.01,17.1,17.0,17.03,1544700.0,12.4186,12.4843,12.4113,12.4332,1544700.0
2011-08-16 14:00:00,17.03,17.08,17.02,17.07,885800.0,12.4332,12.4697,12.4259,12.4624,885800.0
2011-08-16 14:10:00,17.07,17.13,17.06,17.1,779700.0,12.4624,12.5062,12.4551,12.4843,779700.0
2011-08-16 14:20:00,17.1,17.11,16.97,17.0,1024700.0,12.4843,12.4916,12.3894,12.4113,1024700.0
2011-08-16 14:30:00,17.0,17.02,16.95,16.98,832100.0,12.4113,12.4259,12.3748,12.3967,832100.0
2011-08-16 14:40:00,16.97,17.04,16.97,17.04,853200.0,12.3894,12.4405,12.3894,12.4405,853200.0
2011-08-16 14:50:00,17.04,17.04,16.94,16.96,500500.0,12.4405,12.4405,12.3675,12.3821,500500.0
2011-08-16 15:00:00,16.96,17.05,16.96,17.05,485100.0,12.3821,12.4478,12.3821,12.4478,485100.0
2011-08-16 15:10:00,17.05,17.08,16.97,17.03,681600.0,12.4478,12.4697,12.3894,12.4332,681600.0
2011-08-16 15:20:00,17.03,17.08,16.98,17.07,844800.0,12.4332,12.4697,12.3967,12.4624,844800.0
2011-08-16 15:30:00,17.07,17.1,17.04,17.05,794700.0,12.4624,12.4843,12.4405,12.4478,794700.0
2011-08-16 15:40:00,17.05,17.16,17.03,17.15,1090500.0,12.4478,12.5281,12.4332,12.5208,1090500.0
2011-08-16 15:50:00,17.14,17.15,17.07,17.09,1347300.0,12.5135,12.5208,12.4624,12.477,1347300.0
2011-08-17 09:30:00,17.38,17.58,17.3,17.54,953800.0,12.6887,12.8347,12.6303,12.8055,953800.0
2011-08-17 09:40:00,17.53,17.62,17.49,17.59,848700.0,12.7982,12.8639,12.769,12.842,848700.0
2011-08-17 09:50:00,17.59,17.6,17.43,17.48,594400.0,12.842,12.8493,12.7252,12.7617,594400.0
2011-08-17 10:00:00,17.49,17.5,17.35,17.36,486000.0,12.769,12.7763,12.6668,12.6741,486000.0
2011-08-17 10:10:00,17.36,17.44,17.32,17.42,571600.0,12.6741,12.7325,12.6449,12.7179,571600.0
2011-08-17 10:20:00,17.42,17.44,17.35,17.4,491600.0,12.7179,12.7325,12.6668,12.7033,491600.0
2011-08-17 10:30:00,17.4,17.41,17.33,17.39,510000.0,12.7033,12.7106,12.6522,12.696,510000.0
2011-08-17 10:40:00,17.39,17.42,17.34,17.39,322200.0,12.696,12.7179,12.6595,12.696,322200.0
2011-08-17 10:50:00,17.4,17.42,17.32,17.32,350000.0,12.7033,12.7179,12.6449,12.6449,350000.0
2011-08-17 11:00:00,17.33,17.36,17.3,17.32,456600.0,12.6522,12.6741,12.6303,12.6449,456600.0
2011-08-17 11:10:00,17.32,17.37,17.26,17.26,379100.0,12.6449,12.6814,12.6011,12.6011,379100.0
2011-08-17 11:20:00,17.27,17.31,17.26,17.3,285400.0,12.6084,12.6376,12.6011,12.6303,285400.0
2011-08-17 11:30:00,17.3,17.32,17.23,17.25,546300.0,12.6303,12.6449,12.5792,12.5938,546300.0
2011-08-17 11:40:00,17.25,17.25,17.18,17.22,512400.0,12.5938,12.5938,12.5427,12.5719,512400.0
2011-08-17 11:50:00,17.23,17.27,17.13,17.17,508500.0,12.5792,12.6084,12.5062,12.5354,508500.0
2011-08-17 12:00:00,17.18,17.24,17.1,17.16,401400.0,12.5427,12.5865,12.4843,12.5281,401400.0
2011-08-17 12:10:00,17.16,17.19,17.12,17.12,399800.0,12.5281,12.55,12.4989,12.4989,399800.0
2011-08-17 12:20:00,17.12,17.17,17.1,17.13,224100.0,12.4989,12.5354,12.4843,12.5062,224100.0
2011-08-17 12:30:00,17.13,17.21,17.12,17.2,305900.0,12.5062,12.5646,12.4989,12.5573,305900.0
2011-08-17 12:40:00,17.2,17.22,17.13,17.15,234300.0,12.5573,12.5719,12.5062,12.5208,234300.0
2011-08-17 12:50:00,17.15,17.18,17.08,17.09,393500.0,12.5208,12.5427,12.4697,12.477,393500.0
2011-08-17 13:00:00,17.09,17.14,17.06,17.13,392100.0,12.477,12.5135,12.4551,12.5062,392100.0
2011-08-17 13:10:00,17.14,17.16,17.09,17.14,304100.0,12.5135,12.5281,12.477,12.5135,304100.0
2011-08-17 13:20:00,17.14,17.15,17.03,17.06,343500.0,12.5135,12.5208,12.4332,12.4551,343500.0
2011-08-17 13:30:00,17.06,17.09,17.04,17.06,286800.0,12.4551,12.477,12.4405,12.4551,286800.0
2011-08-17 13:40:00,17.06,17.07,17.0,17.01,622800.0,12.4551,12.4624,12.4113,12.4186,622800.0
2011-08-17 13:50:00,17.0,17.05,17.0,17.03,394200.0,12.4113,12.4478,12.4113,12.4332,394200.0
2011-08-17 14:00:00,17.02,17.08,17.01,17.03,350100.0,12.4259,12.4697,12.4186,12.4332,350100.0
2011-08-17 14:10:00,17.03,17.09,17.02,17.09,304400.0,12.4332,12.477,12.4259,12.477,304400.0
2011-08-17 14:20:00,17.09,17.13,17.02,17.03,603200.0,12.477,12.5062,12.4259,12.4332,603200.0
2011-08-17 14:30:00,17.04,17.06,17.0,17.0,421700.0,12.4405,12.4551,12.4113,12.4113,421700.0
2011-08-17 14:40:00,17.0,17.02,16.97,17.0,580400.0,12.4113,12.4259,12.3894,12.4113,580400.0
2011-08-17 14:50:00,17.0,17.02,16.97,17.02,400600.0,12.4113,12.4259,12.3894,12.4259,400600.0
2011-08-17 15:00:00,17.02,17.03,16.98,17.02,707600.0,12.4259,12.4332,12.3967,12.4259,707600.0
2011-08-17 15:10:00,17.01,17.05,17.0,17.03,425000.0,12.4186,12.4478,12.4113,12.4332,425000.0
2011-08-17 15:20:00,17.04,17.04,16.98,16.99,558800.0,12.4405,12.4405,12.3967,12.404,558800.0
2011-08-17 15:30:00,16.99,17.01,16.95,16.95,703400.0,12.404,12.4186,12.3748,12.3748,703400.0
2011-08-17 15:40:00,16.95,17.0,16.93,16.98,967400.0,12.3748,12.4113,12.3602,12.3967,967400.0
2011-08-17 15:50:00,16.99,17.01,16.94,16.99,1532700.0,12.404,12.4186,12.3675,12.404,1532700.0
2011-08-18 09:30:00,16.23,16.34,15.92,15.99,2021400.0,11.8491,11.9294,11.6228,11.6739,2021400.0
2011-08-18 09:40:00,15.99,16.0,15.75,15.82,1550100.0,11.6739,11.6812,11.4987,11.5498,1550100.0
2011-08-18 09:50:00,15.83,15.97,15.82,15.91,1164000.0,11.5571,11.6593,11.5498,11.6155,1164000.0
2011-08-18 10:00:00,15.91,15.91,15.44,15.57,2384000.0,11.6155,11.6155,11.2724,11.3673,2384000.0
2011-08-18 10:10:00,15.57,15.77,15.53,15.66,1212900.0,11.3673,11.5133,11.3381,11.433,1212900.0
2011-08-18 10:20:00,15.66,15.8,15.58,15.77,834600.0,11.433,11.5352,11.3746,11.5133,834600.0
2011-08-18 10:30:00,15.78,15.79,15.7,15.74,553800.0,11.5206,11.5279,11.4622,11.4914,553800.0
2011-08-18 10:40:00,15.74,15.87,15.7,15.87,929900.0,11.4914,11.5863,11.4622,11.5863,929900.0
2011-08-18 10:50:00,15.86,15.96,15.81,15.88,878000.0,11.579,11.652,11.5425,11.5936,878000.0
2011-08-18 11:00:00,15.87,15.91,15.79,15.82,725400.0,11.5863,11.6155,11.5279,11.5498,725400.0
2011-08-18 11:10:00,15.82,15.91,15.79,15.91,649400.0,11.5498,11.6155,11.5279,11.6155,649400.0
2011-08-18 11:20:00,15.9,15.96,15.86,15.96,997300.0,11.6082,11.652,11.579,11.652,997300.0
2011-08-18 11:30:00,15.96,16.09,15.94,16.03,1173600.0,11.652,11.7469,11.6374,11.7031,1173600.0
2011-08-18 11:40:00,16.03,16.2,16.01,16.19,876500.0,11.7031,11.8272,11.6885,11.8199,876500.0
2011-08-18 11:50:00,16.18,16.19,16.07,16.13,595700.0,11.8126,11.8199,11.7323,11.7761,595700.0
2011-08-18 12:00:00,16.13,16.14,16.04,16.08,691600.0,11.7761,11.7834,11.7104,11.7396,691600.0
2011-08-18 12:10:00,16.08,16.17,16.06,16.14,485500.0,11.7396,11.8053,11.725,11.7834,485500.0
2011-08-18 12:20:00,16.14,16.15,16.07,16.08,328700.0,11.7834,11.7907,11.7323,11.7396,328700.0
2011-08-18 12:30:00,16.08,16.1,16.0,16.0,477000.0,11.7396,11.7542,11.6812,11.6812,477000.0
2011-08-18 12:40:00,16.0,16.04,15.94,15.95,630200.0,11.6812,11.7104,11.6374,11.6447,630200.0
2011-08-18 12:50:00,15.94,16.02,15.94,16.02,338400.0,11.6374,11.6958,11.6374,11.6958,338400.0
2011-08-18 13:00:00,16.02,16.06,15.91,15.92,486800.0,11.6958,11.725,11.6155,11.6228,486800.0
2011-08-18 13:10:00,15.92,15.98,15.9,15.92,359400.0,11.6228,11.6666,11.6082,11.6228,359400.0
2011-08-18 13:20:00,15.91,15.97,15.9,15.95,289600.0,11.6155,11.6593,11.6082,11.6447,289600.0
2011-08-18 13:30:00,15.95,16.0,15.86,15.87,672400.0,11.6447,11.6812,11.579,11.5863,672400.0
2011-08-18 13:40:00,15.86,15.97,15.86,15.95,338700.0,11.579,11.6593,11.579,11.6447,338700.0
2011-08-18 13:50:00,15.95,15.98,15.9,15.92,474000.0,11.6447,11.6666,11.6082,11.6228,474000.0
2011-08-18 14:00:00,15.92,16.07,15.92,15.98,790500.0,11.6228,11.7323,11.6228,11.6666,790500.0
2011-08-18 14:10:00,15.99,16.08,15.95,16.07,524400.0,11.6739,11.7396,11.6447,11.7323,524400.0
2011-08-18 14:20:00,16.07,16.12,16.03,16.06,586400.0,11.7323,11.7688,11.7031,11.725,586400.0
2011-08-18 14:30:00,16.06,16.08,16.01,16.04,364200.0,11.725,11.7396,11.6885,11.7104,364200.0
2011-08-18 14:40:00,16.03,16.03,15.94,15.97,331800.0,11.7031,11.7031,11.6374,11.6593,331800.0
2011-08-18 14:50:00,15.98,15.99,15.91,15.91,445900.0,11.6666,11.6739,11.6155,11.6155,445900.0
2011-08-18 15:00:00,15.91,15.98,15.85,15.95,928000.0,11.6155,11.6666,11.5717,11.6447,928000.0
2011-08-18 15:10:00,15.94,16.03,15.94,15.97,638300.0,11.6374,11.7031,11.6374,11.6593,638300.0
2011-08-18 15:20:00,15.97,16.1,15.95,16.06,990700.0,11.6593,11.7542,11.6447,11.725,990700.0
2011-08-18 15:30:00,16.06,16.16,16.06,16.15,2701700.0,11.725,11.798,11.725,11.7907,2701700.0
2011-08-18 15:40:00,16.15,16.22,16.07,16.18,2702000.0,11.7907,11.8418,11.7323,11.8126,2702000.0
2011-08-18 15:50:00,16.18,16.31,16.17,16.21,3634700.0,11.8126,11.9075,11.8053,11.8345,3634700.0
2011-08-19 09:30:00,16.12,16.58,15.94,16.19,3984400.0,11.7688,12.1047,11.6374,11.8199,3984400.0
2011-08-19 09:40:00,16.2,16.29,16.14,16.17,1496500.0,11.8272,11.8929,11.7834,11.8053,1496500.0
2011-08-19 09:50:00,16.17,16.5,16.15,16.49,978500.0,11.8053,12.0463,11.7907,12.039,978500.0
2011-08-19 10:00:00,16.49,16.66,16.4,16.53,1846800.0,12.039,12.1631,11.9733,12.0682,1846800.0
2011-08-19 10:10:00,16.53,16.58,16.41,16.52,593700.0,12.0682,12.1047,11.9806,12.0609,593700.0
2011-08-19 10:20:00,16.53,16.67,16.46,16.62,687900.0,12.0682,12.1704,12.0171,12.1339,687900.0
2011-08-19 10:30:00,16.63,16.66,16.39,16.41,1145600.0,12.1412,12.1631,11.966,11.9806,1145600.0
2011-08-19 10:40:00,16.4,16.49,16.32,16.39,517600.0,11.9733,12.039,11.9148,11.966,517600.0
2011-08-19 10:50:00,16.39,16.45,16.34,16.43,526200.0,11.966,12.0098,11.9294,11.9952,526200.0
2011-08-19 11:00:00,16.43,16.44,16.28,16.31,429600.0,11.9952,12.0025,11.8856,11.9075,429600.0
2011-08-19 11:10:00,16.31,16.31,16.17,16.25,959900.0,11.9075,11.9075,11.8053,11.8637,959900.0
2011-08-19 11:20:00,16.25,16.35,16.24,16.29,388000.0,11.8637,11.9368,11.8564,11.8929,388000.0
2011-08-19 11:30:00,16.29,16.32,16.18,16.2,521400.0,11.8929,11.9148,11.8126,11.8272,521400.0
2011-08-19 11:40:00,16.2,16.32,16.2,16.27,579900.0,11.8272,11.9148,11.8272,11.8783,579900.0
2011-08-19 11:50:00,16.27,16.37,16.26,16.36,334800.0,11.8783,11.9514,11.871,11.9441,334800.0
2011-08-19 12:00:00,16.36,16.36,16.26,16.28,417000.0,11.9441,11.9441,11.871,11.8856,417000.0
2011-08-19 12:10:00,16.27,16.3,16.24,16.28,229400.0,11.8783,11.9002,11.8564,11.8856,229400.0
2011-08-19 12:20:00,16.28,16.28,16.22,16.27,192900.0,11.8856,11.8856,11.8418,11.8783,192900.0
2011-08-19 12:30:00,16.28,16.33,16.25,16.25,417100.0,11.8856,11.9221,11.8637,11.8637,417100.0
2011-08-19 12:40:00,16.25,16.3,16.24,16.29,182200.0,11.8637,11.9002,11.8564,11.8929,182200.0
2011-08-19 12:50:00,16.28,16.3,16.15,16.17,431400.0,11.8856,11.9002,11.7907,11.8053,431400.0
2011-08-19 13:00:00,16.17,16.19,16.12,16.19,520900.0,11.8053,11.8199,11.7688,11.8199,520900.0
2011-08-19 13:10:00,16.18,16.21,16.08,16.1,665800.0,11.8126,11.8345,11.7396,11.7542,665800.0
2011-08-19 13:20:00,16.1,16.12,16.05,16.1,465900.0,11.7542,11.7688,11.7177,11.7542,465900.0
2011-08-19 13:30:00,16.1,16.11,16.0,16.02,766100.0,11.7542,11.7615,11.6812,11.6958,766100.0
2011-08-19 13:40:00,16.02,16.12,16.0,16.1,482200.0,11.6958,11.7688,11.6812,11.7542,482200.0
2011-08-19 13:50:00,16.1,16.1,16.03,16.06,492200.0,11.7542,11.7542,11.7031,11.725,492200.0
2011-08-19 14:00:00,16.06,16.11,16.0,16.05,789400.0,11.725,11.7615,11.6812,11.7177,789400.0
2011-08-19 14:10:00,16.05,16.05,15.97,15.99,880800.0,11.7177,11.7177,11.6593,11.6739,880800.0
2011-08-19 14:20:00,15.99,16.07,15.98,16.04,1037600.0,11.6739,11.7323,11.6666,11.7104,1037600.0
2011-08-19 14:30:00,16.03,16.06,15.97,16.06,734800.0,11.7031,11.725,11.6593,11.725,734800.0
2011-08-19 14:40:00,16.07,16.11,16.0,16.0,571400.0,11.7323,11.7615,11.6812,11.6812,571400.0
2011-08-19 14:50:00,16.0,16.05,15.94,16.02,964400.0,11.6812,11.7177,11.6374,11.6958,964400.0
2011-08-19 15:00:00,16.02,16.02,15.94,15.99,1730900.0,11.6958,11.6958,11.6374,11.6739,1730900.0
2011-08-19 15:10:00,15.99,16.05,15.96,16.04,1034600.0,11.6739,11.7177,11.652,11.7104,1034600.0
2011-08-19 15:20:00,16.03,16.12,16.01,16.02,749100.0,11.7031,11.7688,11.6885,11.6958,749100.0
2011-08-19 15:30:00,16.03,16.03,15.98,16.0,1030000.0,11.7031,11.7031,11.6666,11.6812,1030000.0
2011-08-19 15:40:00,16.0,16.03,15.97,16.01,1011200.0,11.6812,11.7031,11.6593,11.6885,1011200.0
2011-08-19 15:50:00,16.01,16.03,15.91,16.0,3805100.0,11.6885,11.7031,11.6155,11.6812,3805100.0
2011-08-22 09:30:00,16.49,16.54,16.16,16.24,806900.0,12.039,12.0755,11.798,11.8564,806900.0
2011-08-22 09:40:00,16.25,16.27,16.09,16.17,753500.0,11.8637,11.8783,11.7469,11.8053,753500.0
2011-08-22 09:50:00,16.17,16.2,16.0,16.08,519300.0,11.8053,11.8272,11.6812,11.7396,519300.0
2011-08-22 10:00:00,16.08,16.13,16.05,16.06,417800.0,11.7396,11.7761,11.7177,11.725,417800.0
2011-08-22 10:10:00,16.05,16.16,16.03,16.13,336400.0,11.7177,11.798,11.7031,11.7761,336400.0
2011-08-22 10:20:00,16.13,16.18,16.08,16.08,474500.0,11.7761,11.8126,11.7396,11.7396,474500.0
2011-08-22 10:30:00,16.09,16.12,16.02,16.07,384100.0,11.7469,11.7688,11.6958,11.7323,384100.0
2011-08-22 10:40:00,16.07,16.11,16.03,16.08,367700.0,11.7323,11.7615,11.7031,11.7396,367700.0
2011-08-22 10:50:00,16.09,16.14,15.91,15.92,584200.0,11.7469,11.7834,11.6155,11.6228,584200.0
2011-08-22 11:00:00,15.92,16.0,15.91,16.0,622300.0,11.6228,11.6812,11.6155,11.6812,622300.0
2011-08-22 11:10:00,15.99,16.02,15.94,15.97,499700.0,11.6739,11.6958,11.6374,11.6593,499700.0
2011-08-22 11:20:00,15.97,15.99,15.93,15.99,476900.0,11.6593,11.6739,11.6301,11.6739,476900.0
2011-08-22 11:30:00,15.98,16.0,15.89,15.9,532700.0,11.6666,11.6812,11.6009,11.6082,532700.0
2011-08-22 11:40:00,15.9,15.95,15.87,15.93,507500.0,11.6082,11.6447,11.5863,11.6301,507500.0
2011-08-22 11:50:00,15.94,15.95,15.8,15.86,497700.0,11.6374,11.6447,11.5352,11.579,497700.0
2011-08-22 12:00:00,15.86,15.94,15.86,15.93,463800.0,11.579,11.6374,11.579,11.6301,463800.0
2011-08-22 12:10:00,15.94,15.95,15.86,15.92,327900.0,11.6374,11.6447,11.579,11.6228,327900.0
2011-08-22 12:20:00,15.92,15.96,15.87,15.88,300900.0,11.6228,11.652,11.5863,11.5936,300900.0
2011-08-22 12:30:00,15.88,15.93,15.85,15.92,388000.0,11.5936,11.6301,11.5717,11.6228,388000.0
2011-08-22 12:40:00,15.91,15.99,15.88,15.98,684500.0,11.6155,11.6739,11.5936,11.6666,684500.0
2011-08-22 12:50:00,15.98,16.09,15.97,16.08,608200.0,11.6666,11.7469,11.6593,11.7396,608200.0
2011-08-22 13:00:00,16.08,16.09,16.03,16.05,365900.0,11.7396,11.7469,11.7031,11.7177,365900.0
2011-08-22 13:10:00,16.05,16.05,15.96,16.0,396200.0,11.7177,11.7177,11.652,11.6812,396200.0
2011-08-22 13:20:00,16.0,16.05,15.92,15.92,270500.0,11.6812,11.7177,11.6228,11.6228,270500.0
2011-08-22 13:30:00,15.93,15.99,15.82,15.85,500400.0,11.6301,11.6739,11.5498,11.5717,500400.0
2011-08-22 13:40:00,15.85,15.88,15.8,15.82,354400.0,11.5717,11.5936,11.5352,11.5498,354400.0
2011-08-22 13:50:00,15.82,15.89,15.79,15.89,478000.0,11.5498,11.6009,11.5279,11.6009,478000.0
2011-08-22 14:00:00,15.89,15.96,15.85,15.9,366500.0,11.6009,11.652,11.5717,11.6082,366500.0
2011-08-22 14:10:00,15.91,15.97,15.87,15.89,537700.0,11.6155,11.6593,11.5863,11.6009,537700.0
2011-08-22 14:20:00,15.89,15.93,15.84,15.86,285200.0,11.6009,11.6301,11.5644,11.579,285200.0
2011-08-22 14:30:00,15.86,15.86,15.78,15.79,213900.0,11.579,11.579,11.5206,11.5279,213900.0
2011-08-22 14:40:00,15.79,15.84,15.79,15.8,178900.0,11.5279,11.5644,11.5279,11.5352,178900.0
2011-08-22 14:50:00,15.8,15.83,15.75,15.78,396300.0,11.5352,11.5571,11.4987,11.5206,396300.0
2011-08-22 15:00:00,15.77,15.83,15.77,15.79,418300.0,11.5133,11.5571,11.5133,11.5279,418300.0
2011-08-22 15:10:00,15.79,15.85,15.77,15.84,501300.0,11.5279,11.5717,11.5133,11.5644,501300.0
2011-08-22 15:20:00,15.83,15.9,15.83,15.89,713800.0,11.5571,11.6082,11.5571,11.6009,713800.0
2011-08-22 15:30:00,15.89,15.91,15.83,15.86,620200.0,11.6009,11.6155,11.5571,11.579,620200.0
2011-08-22 15:40:00,15.86,15.91,15.77,15.78,1067000.0,11.579,11.6155,11.5133,11.5206,1067000.0
2011-08-22 15:50:00,15.78,15.81,15.62,15.64,2762400.0,11.5206,11.5425,11.4038,11.4184,2762400.0
2011-08-23 09:30:00,15.75,15.78,15.21,15.24,1098800.0,11.4987,11.5206,11.1045,11.1264,1098800.0
2011-08-23 09:40:00,15.24,15.55,15.23,15.54,1047000.0,11.1264,11.3527,11.1191,11.3454,1047000.0
2011-08-23 09:50:00,15.54,15.67,15.43,15.46,599500.0,11.3454,11.4403,11.2651,11.287,599500.0
2011-08-23 10:00:00,15.46,15.76,15.45,15.72,1238300.0,11.287,11.506,11.2797,11.4768,1238300.0
2011-08-23 10:10:00,15.73,15.8,15.71,15.75,819400.0,11.4841,11.5352,11.4695,11.4987,819400.0
2011-08-23 10:20:00,15.75,15.93,15.74,15.89,843800.0,11.4987,11.6301,11.4914,11.6009,843800.0
2011-08-23 10:30:00,15.88,15.9,15.78,15.87,481300.0,11.5936,11.6082,11.5206,11.5863,481300.0
2011-08-23 10:40:00,15.87,15.94,15.86,15.9,451700.0,11.5863,11.6374,11.579,11.6082,451700.0
2011-08-23 10:50:00,15.9,15.9,15.67,15.67,340600.0,11.6082,11.6082,11.4403,11.4403,340600.0
2011-08-23 11:00:00,15.68,15.69,15.61,15.66,638700.0,11.4476,11.4549,11.3965,11.433,638700.0
2011-08-23 11:10:00,15.66,15.75,15.64,15.69,371000.0,11.433,11.4987,11.4184,11.4549,371000.0
2011-08-23 11:20:00,15.68,15.73,15.6,15.72,369700.0,11.4476,11.4841,11.3892,11.4768,369700.0
2011-08-23 11:30:00,15.73,15.85,15.73,15.84,373200.0,11.4841,11.5717,11.4841,11.5644,373200.0
2011-08-23 11:40:00,15.85,15.85,15.76,15.76,440800.0,11.5717,11.5717,11.506,11.506,440800.0
2011-08-23 11:50:00,15.76,15.85,15.75,15.85,331200.0,11.506,11.5717,11.4987,11.5717,331200.0
2011-08-23 12:00:00,15.85,15.88,15.78,15.8,336400.0,11.5717,11.5936,11.5206,11.5352,336400.0
2011-08-23 12:10:00,15.8,15.83,15.76,15.76,217200.0,11.5352,11.5571,11.506,11.506,217200.0
2011-08-23 12:20:00,15.76,15.83,15.75,15.81,236000.0,11.506,11.5571,11.4987,11.5425,236000.0
2011-08-23 12:30:00,15.81,15.96,15.81,15.96,427500.0,11.5425,11.652,11.5425,11.652,427500.0
2011-08-23 12:40:00,15.96,16.02,15.91,15.91,494400.0,11.652,11.6958,11.6155,11.6155,494400.0
2011-08-23 12:50:00,15.91,16.02,15.91,15.93,279200.0,11.6155,11.6958,11.6155,11.6301,279200.0
2011-08-23 13:00:00,15.93,15.99,15.87,15.87,367400.0,11.6301,11.6739,11.5863,11.5863,367400.0
2011-08-23 13:10:00,15.87,15.87,15.77,15.77,322200.0,11.5863,11.5863,11.5133,11.5133,322200.0
2011-08-23 13:20:00,15.77,15.8,15.72,15.78,416100.0,11.5133,11.5352,11.4768,11.5206,416100.0
2011-08-23 13:30:00,15.77,15.79,15.68,15.71,233200.0,11.5133,11.5279,11.4476,11.4695,233200.0
2011-08-23 13:40:00,15.72,15.73,15.65,15.67,879200.0,11.4768,11.4841,11.4257,11.4403,879200.0
2011-08-23 13:50:00,15.67,15.68,15.46,15.48,2124300.0,11.4403,11.4476,11.287,11.3016,2124300.0
2011-08-23 14:00:00,15.48,15.6,15.47,15.57,591300.0,11.3016,11.3892,11.2943,11.3673,591300.0
2011-08-23 14:10:00,15.57,15.58,15.49,15.5,899700.0,11.3673,11.3746,11.3089,11.3162,899700.0
2011-08-23 14:20:00,15.5,15.55,15.43,15.54,686200.0,11.3162,11.3527,11.2651,11.3454,686200.0
2011-08-23 14:30:00,15.55,15.59,15.5,15.5,688300.0,11.3527,11.3819,11.3162,11.3162,688300.0
2011-08-23 14:40:00,15.5,15.63,15.45,15.63,480200.0,11.3162,11.4111,11.2797,11.4111,480200.0
2011-08-23 14:50:00,15.63,15.64,15.59,15.64,540600.0,11.4111,11.4184,11.3819,11.4184,540600.0
2011-08-23 15:00:00,15.64,15.83,15.64,15.82,1134000.0,11.4184,11.5571,11.4184,11.5498,1134000.0
2011-08-23 15:10:00,15.83,15.86,15.74,15.76,653200.0,11.5571,11.579,11.4914,11.506,653200.0
2011-08-23 15:20:00,15.76,15.78,15.65,15.66,630100.0,11.506,11.5206,11.4257,11.433,630100.0
2011-08-23 15:30:00,15.66,15.67,15.62,15.65,577900.0,11.433,11.4403,11.4038,11.4257,577900.0
2011-08-23 15:40:00,15.66,15.68,15.62,15.65,1342500.0,11.433,11.4476,11.4038,11.4257,1342500.0
2011-08-23 15:50:00,15.66,15.76,15.62,15.75,2507000.0,11.433,11.506,11.4038,11.4987,2507000.0
2011-08-24 09:30:00,15.73,16.03,15.68,15.91,1138400.0,11.4841,11.7031,11.4476,11.6155,1138400.0
2011-08-24 09:40:00,15.9,16.11,15.88,16.09,2032900.0,11.6082,11.7615,11.5936,11.7469,2032900.0
2011-08-24 09:50:00,16.09,16.19,16.01,16.16,925700.0,11.7469,11.8199,11.6885,11.798,925700.0
2011-08-24 10:00:00,16.15,16.31,16.13,16.18,1003100.0,11.7907,11.9075,11.7761,11.8126,1003100.0
2011-08-24 10:10:00,16.19,16.29,16.16,16.18,666400.0,11.8199,11.8929,11.798,11.8126,666400.0
2011-08-24 10:20:00,16.18,16.18,15.98,15.98,718800.0,11.8126,11.8126,11.6666,11.6666,718800.0
2011-08-24 10:30:00,15.98,16.02,15.86,15.99,1041300.0,11.6666,11.6958,11.579,11.6739,1041300.0
2011-08-24 10:40:00,15.99,16.08,15.84,15.89,1102000.0,11.6739,11.7396,11.5644,11.6009,1102000.0
2011-08-24 10:50:00,15.88,15.99,15.87,15.92,381400.0,11.5936,11.6739,11.5863,11.6228,381400.0
2011-08-24 11:00:00,15.92,15.94,15.87,15.88,533900.0,11.6228,11.6374,11.5863,11.5936,533900.0
2011-08-24 11:10:00,15.89,15.98,15.81,15.96,669400.0,11.6009,11.6666,11.5425,11.652,669400.0
2011-08-24 11:20:00,15.96,16.07,15.94,15.98,543100.0,11.652,11.7323,11.6374,11.6666,543100.0
2011-08-24 11:30:00,15.98,16.04,15.94,16.03,287800.0,11.6666,11.7104,11.6374,11.7031,287800.0
2011-08-24 11:40:00,16.02,16.04,15.93,15.93,288800.0,11.6958,11.7104,11.6301,11.6301,288800.0
2011-08-24 11:50:00,15.93,15.95,15.82,15.84,358400.0,11.6301,11.6447,11.5498,11.5644,358400.0
2011-08-24 12:00:00,15.85,15.85,15.75,15.75,437300.0,11.5717,11.5717,11.4987,11.4987,437300.0
2011-08-24 12:10:00,15.75,15.8,15.71,15.77,539900.0,11.4987,11.5352,11.4695,11.5133,539900.0
2011-08-24 12:20:00,15.77,15.85,15.77,15.81,95200.0,11.5133,11.5717,11.5133,11.5425,95200.0
2011-08-24 12:30:00,15.81,15.83,15.76,15.78,196700.0,11.5425,11.5571,11.506,11.5206,196700.0
2011-08-24 12:40:00,15.78,15.79,15.73,15.76,313400.0,11.5206,11.5279,11.4841,11.506,313400.0
2011-08-24 12:50:00,15.76,15.86,15.76,15.84,288900.0,11.506,11.579,11.506,11.5644,288900.0
2011-08-24 13:00:00,15.85,15.92,15.82,15.85,362700.0,11.5717,11.6228,11.5498,11.5717,362700.0
2011-08-24 13:10:00,15.85,15.97,15.84,15.96,280200.0,11.5717,11.6593,11.5644,11.652,280200.0
2011-08-24 13:20:00,15.96,16.03,15.95,16.02,339500.0,11.652,11.7031,11.6447,11.6958,339500.0
2011-08-24 13:30:00,16.01,16.05,15.97,16.0,418500.0,11.6885,11.7177,11.6593,11.6812,418500.0
2011-08-24 13:40:00,15.99,15.99,15.9,15.97,329100.0,11.6739,11.6739,11.6082,11.6593,329100.0
2011-08-24 13:50:00,15.97,16.01,15.91,15.99,268200.0,11.6593,11.6885,11.6155,11.6739,268200.0
2011-08-24 14:00:00,16.0,16.02,15.96,16.01,234200.0,11.6812,11.6958,11.652,11.6885,234200.0
2011-08-24 14:10:00,16.01,16.05,15.97,15.98,221200.0,11.6885,11.7177,11.6593,11.6666,221200.0
2011-08-24 14:20:00,15.98,15.99,15.91,15.96,259400.0,11.6666,11.6739,11.6155,11.652,259400.0
2011-08-24 14:30:00,15.95,15.99,15.9,15.93,429900.0,11.6447,11.6739,11.6082,11.6301,429900.0
2011-08-24 14:40:00,15.93,15.97,15.93,15.95,207400.0,11.6301,11.6593,11.6301,11.6447,207400.0
2011-08-24 14:50:00,15.95,16.05,15.94,16.04,380300.0,11.6447,11.7177,11.6374,11.7104,380300.0
2011-08-24 15:00:00,16.04,16.05,15.98,15.99,238600.0,11.7104,11.7177,11.6666,11.6739,238600.0
2011-08-24 15:10:00,15.99,16.11,15.97,16.11,391000.0,11.6739,11.7615,11.6593,11.7615,391000.0
2011-08-24 15:20:00,16.11,16.16,16.08,16.15,683000.0,11.7615,11.798,11.7396,11.7907,683000.0
2011-08-24 15:30:00,16.15,16.24,16.15,16.17,824900.0,11.7907,11.8564,11.7907,11.8053,824900.0
2011-08-24 15:40:00,16.18,16.36,16.16,16.34,2785700.0,11.8126,11.9441,11.798,11.9294,2785700.0
2011-08-24 15:50:00,16.33,16.38,16.3,16.33,2398900.0,11.9221,11.9587,11.9002,11.9221,2398900.0
2011-08-25 09:30:00,17.68,17.88,17.42,17.65,3086100.0,12.9078,13.0538,12.7179,12.8858,3086100.0
2011-08-25 09:40:00,17.65,17.72,17.45,17.59,3145800.0,12.8858,12.937,12.7398,12.842,3145800.0
2011-08-25 09:50:00,17.58,17.78,17.43,17.58,2829100.0,12.8347,12.9808,12.7252,12.8347,2829100.0
2011-08-25 10:00:00,17.58,17.59,17.34,17.43,1432900.0,12.8347,12.842,12.6595,12.7252,1432900.0
2011-08-25 10:10:00,17.44,17.47,17.25,17.32,725700.0,12.7325,12.7544,12.5938,12.6449,725700.0
2011-08-25 10:20:00,17.32,17.38,17.17,17.35,1311200.0,12.6449,12.6887,12.5354,12.6668,1311200.0
2011-08-25 10:30:00,17.34,17.42,17.2,17.24,1180600.0,12.6595,12.7179,12.5573,12.5865,1180600.0
2011-08-25 10:40:00,17.26,17.32,17.09,17.18,1012400.0,12.6011,12.6449,12.477,12.5427,1012400.0
2011-08-25 10:50:00,17.18,17.32,17.08,17.25,762400.0,12.5427,12.6449,12.4697,12.5938,762400.0
2011-08-25 11:00:00,17.25,17.31,17.04,17.06,483000.0,12.5938,12.6376,12.4405,12.4551,483000.0
2011-08-25 11:10:00,17.05,17.18,17.03,17.06,381300.0,12.4478,12.5427,12.4332,12.4551,381300.0
2011-08-25 11:20:00,17.06,17.13,17.03,17.06,263100.0,12.4551,12.5062,12.4332,12.4551,263100.0
2011-08-25 11:30:00,17.06,17.1,16.89,16.91,385100.0,12.4551,12.4843,12.331,12.3456,385100.0
2011-08-25 11:40:00,16.92,16.94,16.86,16.92,285000.0,12.3529,12.3675,12.3091,12.3529,285000.0
2011-08-25 11:50:00,16.92,17.01,16.89,16.95,389400.0,12.3529,12.4186,12.331,12.3748,389400.0
2011-08-25 12:00:00,16.94,16.97,16.82,16.83,344600.0,12.3675,12.3894,12.2799,12.2872,344600.0
2011-08-25 12:10:00,16.83,16.89,16.81,16.81,351600.0,12.2872,12.331,12.2726,12.2726,351600.0
2011-08-25 12:20:00,16.81,16.91,16.77,16.89,327400.0,12.2726,12.3456,12.2434,12.331,327400.0
2011-08-25 12:30:00,16.9,16.9,16.74,16.75,449500.0,12.3383,12.3383,12.2215,12.2288,449500.0
2011-08-25 12:40:00,16.75,16.8,16.69,16.73,587400.0,12.2288,12.2653,12.185,12.2142,587400.0
2011-08-25 12:50:00,16.73,16.86,16.66,16.85,703100.0,12.2142,12.3091,12.1631,12.3018,703100.0
2011-08-25 13:00:00,16.85,16.99,16.83,16.83,633200.0,12.3018,12.404,12.2872,12.2872,633200.0
2011-08-25 13:10:00,16.83,16.99,16.83,16.97,432200.0,12.2872,12.404,12.2872,12.3894,432200.0
2011-08-25 13:20:00,16.98,17.13,16.98,17.12,654000.0,12.3967,12.5062,12.3967,12.4989,654000.0
2011-08-25 13:30:00,17.11,17.2,17.06,17.2,643900.0,12.4916,12.5573,12.4551,12.5573,643900.0
2011-08-25 13:40:00,17.2,17.21,17.11,17.13,687900.0,12.5573,12.5646,12.4916,12.5062,687900.0
2011-08-25 13:50:00,17.13,17.18,17.08,17.18,449400.0,12.5062,12.5427,12.4697,12.5427,449400.0
2011-08-25 14:00:00,17.17,17.24,17.11,17.16,478600.0,12.5354,12.5865,12.4916,12.5281,478600.0
2011-08-25 14:10:00,17.16,17.3,17.11,17.28,559800.0,12.5281,12.6303,12.4916,12.6157,559800.0
2011-08-25 14:20:00,17.28,17.3,17.14,17.16,573300.0,12.6157,12.6303,12.5135,12.5281,573300.0
2011-08-25 14:30:00,17.16,17.19,17.12,17.12,355300.0,12.5281,12.55,12.4989,12.4989,355300.0
2011-08-25 14:40:00,17.12,17.13,16.98,16.98,412000.0,12.4989,12.5062,12.3967,12.3967,412000.0
2011-08-25 14:50:00,16.99,17.01,16.84,16.84,354600.0,12.404,12.4186,12.2945,12.2945,354600.0
2011-08-25 15:00:00,16.84,16.87,16.75,16.85,903400.0,12.2945,12.3164,12.2288,12.3018,903400.0
2011-08-25 15:10:00,16.85,16.94,16.83,16.94,569600.0,12.3018,12.3675,12.2872,12.3675,569600.0
2011-08-25 15:20:00,16.94,17.0,16.9,16.9,420700.0,12.3675,12.4113,12.3383,12.3383,420700.0
2011-08-25 15:30:00,16.91,16.94,16.79,16.82,556600.0,12.3456,12.3675,12.258,12.2799,556600.0
2011-08-25 15:40:00,16.82,16.84,16.68,16.81,1179000.0,12.2799,12.2945,12.1777,12.2726,1179000.0
2011-08-25 15:50:00,16.81,16.83,16.75,16.79,1354200.0,12.2726,12.2872,12.2288,12.258,1354200.0
2011-08-26 09:30:00,16.59,16.79,16.51,16.59,705700.0,12.112,12.258,12.0536,12.112,705700.0
2011-08-26 09:40:00,16.59,16.63,16.31,16.43,886300.0,12.112,12.1412,11.9075,11.9952,886300.0
2011-08-26 09:50:00,16.44,16.44,16.22,16.33,567800.0,12.0025,12.0025,11.8418,11.9221,567800.0
2011-08-26 10:00:00,16.33,16.35,16.0,16.13,1061400.0,11.9221,11.9368,11.6812,11.7761,1061400.0
2011-08-26 10:10:00,16.13,16.29,16.06,16.22,705600.0,11.7761,11.8929,11.725,11.8418,705600.0
2011-08-26 10:20:00,16.23,16.39,16.19,16.26,1204500.0,11.8491,11.966,11.8199,11.871,1204500.0
2011-08-26 10:30:00,16.26,16.32,16.13,16.23,558700.0,11.871,11.9148,11.7761,11.8491,558700.0
2011-08-26 10:40:00,16.22,16.72,16.2,16.66,1252100.0,11.8418,12.2069,11.8272,12.1631,1252100.0
2011-08-26 10:50:00,16.66,16.66,16.47,16.49,657200.0,12.1631,12.1631,12.0244,12.039,657200.0
2011-08-26 11:00:00,16.47,16.63,16.44,16.58,577700.0,12.0244,12.1412,12.0025,12.1047,577700.0
2011-08-26 11:10:00,16.58,16.76,16.55,16.67,595000.0,12.1047,12.2361,12.0828,12.1704,595000.0
2011-08-26 11:20:00,16.67,16.69,16.57,16.59,315000.0,12.1704,12.185,12.0974,12.112,315000.0
2011-08-26 11:30:00,16.58,16.64,16.53,16.54,311500.0,12.1047,12.1485,12.0682,12.0755,311500.0
2011-08-26 11:40:00,16.53,16.55,16.48,16.51,411400.0,12.0682,12.0828,12.0317,12.0536,411400.0
2011-08-26 11:50:00,16.51,16.64,16.46,16.58,323200.0,12.0536,12.1485,12.0171,12.1047,323200.0
2011-08-26 12:00:00,16.59,16.82,16.59,16.82,676800.0,12.112,12.2799,12.112,12.2799,676800.0
2011-08-26 12:10:00,16.82,16.88,16.73,16.76,629600.0,12.2799,12.3237,12.2142,12.2361,629600.0
2011-08-26 12:20:00,16.77,16.85,16.76,16.83,415600.0,12.2434,12.3018,12.2361,12.2872,415600.0
2011-08-26 12:30:00,16.85,16.85,16.7,16.74,279100.0,12.3018,12.3018,12.1923,12.2215,279100.0
2011-08-26 12:40:00,16.74,16.8,16.66,16.67,395300.0,12.2215,12.2653,12.1631,12.1704,395300.0
2011-08-26 12:50:00,16.66,16.77,16.65,16.77,370100.0,12.1631,12.2434,12.1558,12.2434,370100.0
2011-08-26 13:00:00,16.76,16.78,16.69,16.76,179200.0,12.2361,12.2507,12.185,12.2361,179200.0
2011-08-26 13:10:00,16.76,16.8,16.73,16.76,152400.0,12.2361,12.2653,12.2142,12.2361,152400.0
2011-08-26 13:20:00,16.76,16.81,16.72,16.8,182100.0,12.2361,12.2726,12.2069,12.2653,182100.0
2011-08-26 13:30:00,16.8,16.88,16.79,16.83,323900.0,12.2653,12.3237,12.258,12.2872,323900.0
2011-08-26 13:40:00,16.82,16.9,16.82,16.85,252700.0,12.2799,12.3383,12.2799,12.3018,252700.0
2011-08-26 13:50:00,16.84,16.85,16.77,16.81,289900.0,12.2945,12.3018,12.2434,12.2726,289900.0
2011-08-26 14:00:00,16.81,16.85,16.69,16.72,296000.0,12.2726,12.3018,12.185,12.2069,296000.0
2011-08-26 14:10:00,16.72,16.72,16.65,16.66,237900.0,12.2069,12.2069,12.1558,12.1631,237900.0
2011-08-26 14:20:00,16.66,16.67,16.52,16.52,468000.0,12.1631,12.1704,12.0609,12.0609,468000.0
2011-08-26 14:30:00,16.53,16.57,16.49,16.53,586300.0,12.0682,12.0974,12.039,12.0682,586300.0
2011-08-26 14:40:00,16.53,16.63,16.53,16.59,215100.0,12.0682,12.1412,12.0682,12.112,215100.0
2011-08-26 14:50:00,16.6,16.62,16.56,16.57,161700.0,12.1193,12.1339,12.0901,12.0974,161700.0
2011-08-26 15:00:00,16.57,16.57,16.5,16.5,252900.0,12.0974,12.0974,12.0463,12.0463,252900.0
2011-08-26 15:10:00,16.51,16.52,16.41,16.44,256900.0,12.0536,12.0609,11.9806,12.0025,256900.0
2011-08-26 15:20:00,16.45,16.48,16.4,16.47,383900.0,12.0098,12.0317,11.9733,12.0244,383900.0
2011-08-26 15:30:00,16.47,16.53,16.43,16.51,487800.0,12.0244,12.0682,11.9952,12.0536,487800.0
2011-08-26 15:40:00,16.52,16.59,16.52,16.57,549300.0,12.0609,12.112,12.0609,12.0974,549300.0
2011-08-26 15:50:00,16.57,16.61,16.53,16.59,1280800.0,12.0974,12.1266,12.0682,12.112,1280800.0
2011-08-29 09:30:00,17.01,17.12,16.8,16.83,652900.0,12.4186,12.4989,12.2653,12.2872,652900.0
2011-08-29 09:40:00,16.83,16.95,16.81,16.92,515900.0,12.2872,12.3748,12.2726,12.3529,515900.0
2011-08-29 09:50:00,16.91,17.05,16.89,17.03,456900.0,12.3456,12.4478,12.331,12.4332,456900.0
2011-08-29 10:00:00,17.02,17.14,16.98,17.13,471900.0,12.4259,12.5135,12.3967,12.5062,471900.0
2011-08-29 10:10:00,17.14,17.18,17.08,17.16,362500.0,12.5135,12.5427,12.4697,12.5281,362500.0
2011-08-29 10:20:00,17.16,17.24,17.16,17.2,318600.0,12.5281,12.5865,12.5281,12.5573,318600.0
2011-08-29 10:30:00,17.21,17.25,17.16,17.24,279200.0,12.5646,12.5938,12.5281,12.5865,279200.0
2011-08-29 10:40:00,17.24,17.24,17.12,17.13,322400.0,12.5865,12.5865,12.4989,12.5062,322400.0
2011-08-29 10:50:00,17.13,17.15,17.05,17.11,306000.0,12.5062,12.5208,12.4478,12.4916,306000.0
2011-08-29 11:00:00,17.11,17.12,17.01,17.02,594700.0,12.4916,12.4989,12.4186,12.4259,594700.0
2011-08-29 11:10:00,17.01,17.07,17.0,17.05,271300.0,12.4186,12.4624,12.4113,12.4478,271300.0
2011-08-29 11:20:00,17.05,17.11,17.03,17.08,203300.0,12.4478,12.4916,12.4332,12.4697,203300.0
2011-08-29 11:30:00,17.09,17.17,17.07,17.13,246900.0,12.477,12.5354,12.4624,12.5062,246900.0
2011-08-29 11:40:00,17.13,17.16,17.12,17.14,115300.0,12.5062,12.5281,12.4989,12.5135,115300.0
2011-08-29 11:50:00,17.14,17.15,17.11,17.11,131800.0,12.5135,12.5208,12.4916,12.4916,131800.0
2011-08-29 12:00:00,17.11,17.15,17.11,17.14,152300.0,12.4916,12.5208,12.4916,12.5135,152300.0
2011-08-29 12:10:00,17.15,17.17,17.13,17.16,166100.0,12.5208,12.5354,12.5062,12.5281,166100.0
2011-08-29 12:20:00,17.17,17.22,17.16,17.17,205300.0,12.5354,12.5719,12.5281,12.5354,205300.0
2011-08-29 12:30:00,17.17,17.24,17.16,17.24,142500.0,12.5354,12.5865,12.5281,12.5865,142500.0
2011-08-29 12:40:00,17.24,17.3,17.23,17.25,344200.0,12.5865,12.6303,12.5792,12.5938,344200.0
2011-08-29 12:50:00,17.25,17.26,17.21,17.21,177500.0,12.5938,12.6011,12.5646,12.5646,177500.0
2011-08-29 13:00:00,17.21,17.25,17.2,17.23,158900.0,12.5646,12.5938,12.5573,12.5792,158900.0
2011-08-29 13:10:00,17.24,17.26,17.21,17.24,229000.0,12.5865,12.6011,12.5646,12.5865,229000.0
2011-08-29 13:20:00,17.25,17.25,17.21,17.23,200400.0,12.5938,12.5938,12.5646,12.5792,200400.0
2011-08-29 13:30:00,17.23,17.24,17.2,17.23,150900.0,12.5792,12.5865,12.5573,12.5792,150900.0
2011-08-29 13:40:00,17.23,17.25,17.2,17.22,226000.0,12.5792,12.5938,12.5573,12.5719,226000.0
2011-08-29 13:50:00,17.22,17.23,17.2,17.22,132300.0,12.5719,12.5792,12.5573,12.5719,132300.0
2011-08-29 14:00:00,17.21,17.28,17.21,17.27,194100.0,12.5646,12.6157,12.5646,12.6084,194100.0
2011-08-29 14:10:00,17.27,17.3,17.27,17.28,145700.0,12.6084,12.6303,12.6084,12.6157,145700.0
2011-08-29 14:20:00,17.28,17.31,17.27,17.3,129700.0,12.6157,12.6376,12.6084,12.6303,129700.0
2011-08-29 14:30:00,17.31,17.34,17.29,17.34,331700.0,12.6376,12.6595,12.623,12.6595,331700.0
2011-08-29 14:40:00,17.34,17.34,17.29,17.33,239600.0,12.6595,12.6595,12.623,12.6522,239600.0
2011-08-29 14:50:00,17.33,17.33,17.27,17.28,165700.0,12.6522,12.6522,12.6084,12.6157,165700.0
2011-08-29 15:00:00,17.29,17.3,17.24,17.26,295700.0,12.623,12.6303,12.5865,12.6011,295700.0
2011-08-29 15:10:00,17.27,17.28,17.23,17.24,717300.0,12.6084,12.6157,12.5792,12.5865,717300.0
2011-08-29 15:20:00,17.24,17.26,17.21,17.24,407700.0,12.5865,12.6011,12.5646,12.5865,407700.0
2011-08-29 15:30:00,17.25,17.32,17.24,17.31,782200.0,12.5938,12.6449,12.5865,12.6376,782200.0
2011-08-29 15:40:00,17.31,17.34,17.29,17.31,818700.0,12.6376,12.6595,12.623,12.6376,818700.0
2011-08-29 15:50:00,17.3,17.35,17.28,17.34,1686700.0,12.6303,12.6668,12.6157,12.6595,1686700.0
2011-08-30 09:30:00,17.11,17.21,17.08,17.18,455100.0,12.4916,12.5646,12.4697,12.5427,455100.0
2011-08-30 09:40:00,17.18,17.24,17.11,17.11,353000.0,12.5427,12.5865,12.4916,12.4916,353000.0
2011-08-30 09:50:00,17.11,17.12,17.01,17.06,338100.0,12.4916,12.4989,12.4186,12.4551,338100.0
2011-08-30 10:00:00,17.06,17.08,16.89,17.06,816300.0,12.4551,12.4697,12.331,12.4551,816300.0
2011-08-30 10:10:00,17.06,17.16,17.01,17.02,335200.0,12.4551,12.5281,12.4186,12.4259,335200.0
2011-08-30 10:20:00,17.02,17.07,16.96,17.05,304100.0,12.4259,12.4624,12.3821,12.4478,304100.0
2011-08-30 10:30:00,17.04,17.15,17.01,17.12,269500.0,12.4405,12.5208,12.4186,12.4989,269500.0
2011-08-30 10:40:00,17.12,17.13,17.0,17.03,260900.0,12.4989,12.5062,12.4113,12.4332,260900.0
2011-08-30 10:50:00,17.03,17.1,17.01,17.07,205700.0,12.4332,12.4843,12.4186,12.4624,205700.0
2011-08-30 11:00:00,17.06,17.15,17.04,17.12,329700.0,12.4551,12.5208,12.4405,12.4989,329700.0
2011-08-30 11:10:00,17.12,17.17,17.09,17.14,267900.0,12.4989,12.5354,12.477,12.5135,267900.0
2011-08-30 11:20:00,17.14,17.29,17.14,17.27,322300.0,12.5135,12.623,12.5135,12.6084,322300.0
2011-08-30 11:30:00,17.27,17.4,17.26,17.36,663800.0,12.6084,12.7033,12.6011,12.6741,663800.0
2011-08-30 11:40:00,17.37,17.42,17.32,17.33,343200.0,12.6814,12.7179,12.6449,12.6522,343200.0
2011-08-30 11:50:00,17.33,17.35,17.28,17.34,278100.0,12.6522,12.6668,12.6157,12.6595,278100.0
2011-08-30 12:00:00,17.34,17.37,17.25,17.27,348200.0,12.6595,12.6814,12.5938,12.6084,348200.0
2011-08-30 12:10:00,17.28,17.29,17.23,17.24,181200.0,12.6157,12.623,12.5792,12.5865,181200.0
2011-08-30 12:20:00,17.25,17.26,17.21,17.21,92600.0,12.5938,12.6011,12.5646,12.5646,92600.0
2011-08-30 12:30:00,17.22,17.25,17.19,17.21,199100.0,12.5719,12.5938,12.55,12.5646,199100.0
2011-08-30 12:40:00,17.21,17.21,17.11,17.13,258600.0,12.5646,12.5646,12.4916,12.5062,258600.0
2011-08-30 12:50:00,17.13,17.15,17.08,17.12,251500.0,12.5062,12.5208,12.4697,12.4989,251500.0
2011-08-30 13:00:00,17.12,17.13,17.05,17.11,187600.0,12.4989,12.5062,12.4478,12.4916,187600.0
2011-08-30 13:10:00,17.12,17.16,17.1,17.12,192400.0,12.4989,12.5281,12.4843,12.4989,192400.0
2011-08-30 13:20:00,17.13,17.19,17.11,17.12,175900.0,12.5062,12.55,12.4916,12.4989,175900.0
2011-08-30 13:30:00,17.12,17.12,17.05,17.09,176600.0,12.4989,12.4989,12.4478,12.477,176600.0
2011-08-30 13:40:00,17.09,17.12,17.06,17.11,371600.0,12.477,12.4989,12.4551,12.4916,371600.0
2011-08-30 13:50:00,17.11,17.14,17.09,17.1,244400.0,12.4916,12.5135,12.477,12.4843,244400.0
2011-08-30 14:00:00,17.1,17.15,17.04,17.1,519900.0,12.4843,12.5208,12.4405,12.4843,519900.0
2011-08-30 14:10:00,17.1,17.2,17.06,17.17,372700.0,12.4843,12.5573,12.4551,12.5354,372700.0
2011-08-30 14:20:00,17.17,17.22,17.13,17.21,465000.0,12.5354,12.5719,12.5062,12.5646,465000.0
2011-08-30 14:30:00,17.22,17.24,17.13,17.16,366800.0,12.5719,12.5865,12.5062,12.5281,366800.0
2011-08-30 14:40:00,17.16,17.19,17.14,17.18,300000.0,12.5281,12.55,12.5135,12.5427,300000.0
2011-08-30 14:50:00,17.18,17.24,17.16,17.23,349500.0,12.5427,12.5865,12.5281,12.5792,349500.0
2011-08-30 15:00:00,17.23,17.23,17.17,17.19,329500.0,12.5792,12.5792,12.5354,12.55,329500.0
2011-08-30 15:10:00,17.18,17.19,17.15,17.16,172100.0,12.5427,12.55,12.5208,12.5281,172100.0
2011-08-30 15:20:00,17.16,17.17,17.08,17.15,392100.0,12.5281,12.5354,12.4697,12.5208,392100.0
2011-08-30 15:30:00,17.15,17.24,17.14,17.22,395900.0,12.5208,12.5865,12.5135,12.5719,395900.0
2011-08-30 15:40:00,17.22,17.26,17.18,17.2,768500.0,12.5719,12.6011,12.5427,12.5573,768500.0
2011-08-30 15:50:00,17.2,17.21,17.04,17.04,1956600.0,12.5573,12.5646,12.4405,12.4405,1956600.0
2011-08-31 09:30:00,17.21,17.34,17.1,17.13,629900.0,12.5646,12.6595,12.4843,12.5062,629900.0
2011-08-31 09:40:00,17.13,17.24,17.11,17.21,890100.0,12.5062,12.5865,12.4916,12.5646,890100.0
2011-08-31 09:50:00,17.21,17.28,17.19,17.26,580300.0,12.5646,12.6157,12.55,12.6011,580300.0
2011-08-31 10:00:00,17.26,17.33,17.25,17.27,473900.0,12.6011,12.6522,12.5938,12.6084,473900.0
2011-08-31 10:10:00,17.28,17.43,17.25,17.41,410500.0,12.6157,12.7252,12.5938,12.7106,410500.0
2011-08-31 10:20:00,17.42,17.48,17.39,17.41,697100.0,12.7179,12.7617,12.696,12.7106,697100.0
2011-08-31 10:30:00,17.41,17.45,17.39,17.42,268500.0,12.7106,12.7398,12.696,12.7179,268500.0
2011-08-31 10:40:00,17.43,17.45,17.36,17.38,231000.0,12.7252,12.7398,12.6741,12.6887,231000.0
2011-08-31 10:50:00,17.39,17.51,17.38,17.46,777000.0,12.696,12.7836,12.6887,12.7471,777000.0
2011-08-31 11:00:00,17.46,17.48,17.38,17.43,552700.0,12.7471,12.7617,12.6887,12.7252,552700.0
2011-08-31 11:10:00,17.44,17.44,17.39,17.39,460000.0,12.7325,12.7325,12.696,12.696,460000.0
2011-08-31 11:20:00,17.39,17.42,17.32,17.4,359100.0,12.696,12.7179,12.6449,12.7033,359100.0
2011-08-31 11:30:00,17.39,17.45,17.37,17.43,315600.0,12.696,12.7398,12.6814,12.7252,315600.0
2011-08-31 11:40:00,17.44,17.49,17.41,17.41,163100.0,12.7325,12.769,12.7106,12.7106,163100.0
2011-08-31 11:50:00,17.41,17.45,17.41,17.43,278500.0,12.7106,12.7398,12.7106,12.7252,278500.0
2011-08-31 12:00:00,17.43,17.5,17.43,17.5,219700.0,12.7252,12.7763,12.7252,12.7763,219700.0
2011-08-31 12:10:00,17.49,17.56,17.49,17.54,300200.0,12.769,12.8201,12.769,12.8055,300200.0
2011-08-31 12:20:00,17.54,17.6,17.53,17.55,199900.0,12.8055,12.8493,12.7982,12.8128,199900.0
2011-08-31 12:30:00,17.54,17.64,17.54,17.6,297800.0,12.8055,12.8785,12.8055,12.8493,297800.0
2011-08-31 12:40:00,17.61,17.65,17.56,17.65,297900.0,12.8566,12.8858,12.8201,12.8858,297900.0
2011-08-31 12:50:00,17.65,17.7,17.64,17.69,226500.0,12.8858,12.9224,12.8785,12.9151,226500.0
2011-08-31 13:00:00,17.69,17.73,17.65,17.67,180400.0,12.9151,12.9443,12.8858,12.9005,180400.0
2011-08-31 13:10:00,17.67,17.69,17.58,17.59,313500.0,12.9005,12.9151,12.8347,12.842,313500.0
2011-08-31 13:20:00,17.59,17.62,17.57,17.6,212600.0,12.842,12.8639,12.8274,12.8493,212600.0
2011-08-31 13:30:00,17.6,17.64,17.59,17.62,110500.0,12.8493,12.8785,12.842,12.8639,110500.0
2011-08-31 13:40:00,17.61,17.63,17.58,17.6,291900.0,12.8566,12.8712,12.8347,12.8493,291900.0
2011-08-31 13:50:00,17.6,17.61,17.57,17.59,400900.0,12.8493,12.8566,12.8274,12.842,400900.0
2011-08-31 14:00:00,17.58,17.6,17.53,17.54,376400.0,12.8347,12.8493,12.7982,12.8055,376400.0
2011-08-31 14:10:00,17.54,17.57,17.48,17.5,297200.0,12.8055,12.8274,12.7617,12.7763,297200.0
2011-08-31 14:20:00,17.5,17.53,17.5,17.53,189800.0,12.7763,12.7982,12.7763,12.7982,189800.0
2011-08-31 14:30:00,17.53,17.56,17.5,17.52,592600.0,12.7982,12.8201,12.7763,12.7909,592600.0
2011-08-31 14:40:00,17.52,17.53,17.45,17.49,259600.0,12.7909,12.7982,12.7398,12.769,259600.0
2011-08-31 14:50:00,17.49,17.52,17.42,17.51,581000.0,12.769,12.7909,12.7179,12.7836,581000.0
2011-08-31 15:00:00,17.51,17.57,17.48,17.54,313600.0,12.7836,12.8274,12.7617,12.8055,313600.0
2011-08-31 15:10:00,17.53,17.54,17.35,17.38,886300.0,12.7982,12.8055,12.6668,12.6887,886300.0
2011-08-31 15:20:00,17.37,17.45,17.37,17.45,500600.0,12.6814,12.7398,12.6814,12.7398,500600.0
2011-08-31 15:30:00,17.44,17.51,17.41,17.47,420900.0,12.7325,12.7836,12.7106,12.7544,420900.0
2011-08-31 15:40:00,17.48,17.62,17.47,17.62,665900.0,12.7617,12.8639,12.7544,12.8639,665900.0
2011-08-31 15:50:00,17.62,17.64,17.41,17.49,1806700.0,12.8639,12.8785,12.7106,12.769,1806700.0
2011-09-01 09:30:00,17.56,17.56,17.38,17.4,475200.0,12.8201,12.8201,12.6887,12.7033,475200.0
2011-09-01 09:40:00,17.41,17.41,17.29,17.32,388800.0,12.7106,12.7106,12.623,12.6449,388800.0
2011-09-01 09:50:00,17.33,17.33,17.17,17.18,351400.0,12.6522,12.6522,12.5354,12.5427,351400.0
2011-09-01 10:00:00,17.19,17.52,17.16,17.4,1145200.0,12.55,12.7909,12.5281,12.7033,1145200.0
2011-09-01 10:10:00,17.39,17.44,17.32,17.43,728400.0,12.696,12.7325,12.6449,12.7252,728400.0
2011-09-01 10:20:00,17.43,17.5,17.4,17.41,377700.0,12.7252,12.7763,12.7033,12.7106,377700.0
2011-09-01 10:30:00,17.41,17.42,17.3,17.37,373400.0,12.7106,12.7179,12.6303,12.6814,373400.0
2011-09-01 10:40:00,17.37,17.41,17.29,17.32,470200.0,12.6814,12.7106,12.623,12.6449,470200.0
2011-09-01 10:50:00,17.31,17.37,17.25,17.25,300800.0,12.6376,12.6814,12.5938,12.5938,300800.0
2011-09-01 11:00:00,17.26,17.27,17.15,17.19,549800.0,12.6011,12.6084,12.5208,12.55,549800.0
2011-09-01 11:10:00,17.19,17.25,17.15,17.25,307800.0,12.55,12.5938,12.5208,12.5938,307800.0
2011-09-01 11:20:00,17.25,17.35,17.2,17.35,413700.0,12.5938,12.6668,12.5573,12.6668,413700.0
2011-09-01 11:30:00,17.35,17.38,17.33,17.35,228600.0,12.6668,12.6887,12.6522,12.6668,228600.0
2011-09-01 11:40:00,17.36,17.38,17.3,17.34,362400.0,12.6741,12.6887,12.6303,12.6595,362400.0
2011-09-01 11:50:00,17.34,17.36,17.27,17.32,261400.0,12.6595,12.6741,12.6084,12.6449,261400.0
2011-09-01 12:00:00,17.32,17.32,17.25,17.3,246200.0,12.6449,12.6449,12.5938,12.6303,246200.0
2011-09-01 12:10:00,17.29,17.3,17.24,17.28,174800.0,12.623,12.6303,12.5865,12.6157,174800.0
2011-09-01 12:20:00,17.27,17.32,17.25,17.32,151400.0,12.6084,12.6449,12.5938,12.6449,151400.0
2011-09-01 12:30:00,17.31,17.33,17.28,17.29,151300.0,12.6376,12.6522,12.6157,12.623,151300.0
2011-09-01 12:40:00,17.29,17.3,17.26,17.27,91300.0,12.623,12.6303,12.6011,12.6084,91300.0
2011-09-01 12:50:00,17.27,17.28,17.21,17.22,193900.0,12.6084,12.6157,12.5646,12.5719,193900.0
2011-09-01 13:00:00,17.21,17.23,17.2,17.2,305100.0,12.5646,12.5792,12.5573,12.5573,305100.0
2011-09-01 13:10:00,17.2,17.23,17.19,17.23,184900.0,12.5573,12.5792,12.55,12.5792,184900.0
2011-09-01 13:20:00,17.23,17.24,17.18,17.21,319300.0,12.5792,12.5865,12.5427,12.5646,319300.0
2011-09-01 13:30:00,17.2,17.21,17.09,17.09,619500.0,12.5573,12.5646,12.477,12.477,619500.0
2011-09-01 13:40:00,17.09,17.1,16.98,17.05,722900.0,12.477,12.4843,12.3967,12.4478,722900.0
2011-09-01 13:50:00,17.06,17.06,16.98,17.02,285800.0,12.4551,12.4551,12.3967,12.4259,285800.0
2011-09-01 14:00:00,17.02,17.03,16.95,17.03,777200.0,12.4259,12.4332,12.3748,12.4332,777200.0
2011-09-01 14:10:00,17.02,17.07,16.99,17.01,388800.0,12.4259,12.4624,12.404,12.4186,388800.0
2011-09-01 14:20:00,17.0,17.07,16.99,17.07,409800.0,12.4113,12.4624,12.404,12.4624,409800.0
2011-09-01 14:30:00,17.07,17.13,17.06,17.12,316800.0,12.4624,12.5062,12.4551,12.4989,316800.0
2011-09-01 14:40:00,17.12,17.13,17.03,17.07,417800.0,12.4989,12.5062,12.4332,12.4624,417800.0
2011-09-01 14:50:00,17.07,17.09,17.03,17.06,282300.0,12.4624,12.477,12.4332,12.4551,282300.0
2011-09-01 15:00:00,17.06,17.07,16.96,17.0,385700.0,12.4551,12.4624,12.3821,12.4113,385700.0
2011-09-01 15:10:00,17.0,17.04,16.98,17.02,319600.0,12.4113,12.4405,12.3967,12.4259,319600.0
2011-09-01 15:20:00,17.02,17.08,16.98,17.04,318900.0,12.4259,12.4697,12.3967,12.4405,318900.0
2011-09-01 15:30:00,17.04,17.05,16.98,17.01,430200.0,12.4405,12.4478,12.3967,12.4186,430200.0
2011-09-01 15:40:00,17.0,17.02,16.96,17.01,650400.0,12.4113,12.4259,12.3821,12.4186,650400.0
2011-09-01 15:50:00,17.01,17.03,16.92,16.94,1420600.0,12.4186,12.4332,12.3529,12.3675,1420600.0
2011-09-02 09:30:00,16.44,16.45,16.22,16.25,806600.0,12.0025,12.0098,11.8418,11.8637,806600.0
2011-09-02 09:40:00,16.25,16.52,16.22,16.52,809500.0,11.8637,12.0609,11.8418,12.0609,809500.0
2011-09-02 09:50:00,16.53,16.57,16.36,16.42,338300.0,12.0682,12.0974,11.9441,11.9879,338300.0
2011-09-02 10:00:00,16.41,16.44,16.31,16.38,364000.0,11.9806,12.0025,11.9075,11.9587,364000.0
2011-09-02 10:10:00,16.38,16.39,16.25,16.31,422600.0,11.9587,11.966,11.8637,11.9075,422600.0
2011-09-02 10:20:00,16.31,16.31,16.17,16.2,883100.0,11.9075,11.9075,11.8053,11.8272,883100.0
2011-09-02 10:30:00,16.19,16.21,16.1,16.19,725700.0,11.8199,11.8345,11.7542,11.8199,725700.0
2011-09-02 10:40:00,16.19,16.2,16.11,16.17,272100.0,11.8199,11.8272,11.7615,11.8053,272100.0
2011-09-02 10:50:00,16.17,16.21,16.14,16.2,304200.0,11.8053,11.8345,11.7834,11.8272,304200.0
2011-09-02 11:00:00,16.19,16.24,16.18,16.2,406000.0,11.8199,11.8564,11.8126,11.8272,406000.0
2011-09-02 11:10:00,16.21,16.28,16.21,16.26,249800.0,11.8345,11.8856,11.8345,11.871,249800.0
2011-09-02 11:20:00,16.26,16.28,16.2,16.23,408100.0,11.871,11.8856,11.8272,11.8491,408100.0
2011-09-02 11:30:00,16.23,16.25,16.19,16.23,328800.0,11.8491,11.8637,11.8199,11.8491,328800.0
2011-09-02 11:40:00,16.22,16.23,16.13,16.15,267400.0,11.8418,11.8491,11.7761,11.7907,267400.0
2011-09-02 11:50:00,16.14,16.17,16.09,16.11,294100.0,11.7834,11.8053,11.7469,11.7615,294100.0
2011-09-02 12:00:00,16.11,16.21,16.11,16.17,189900.0,11.7615,11.8345,11.7615,11.8053,189900.0
2011-09-02 12:10:00,16.16,16.21,16.16,16.2,210200.0,11.798,11.8345,11.798,11.8272,210200.0
2011-09-02 12:20:00,16.2,16.21,16.14,16.15,219600.0,11.8272,11.8345,11.7834,11.7907,219600.0
2011-09-02 12:30:00,16.15,16.16,16.12,16.14,177300.0,11.7907,11.798,11.7688,11.7834,177300.0
2011-09-02 12:40:00,16.16,16.16,16.11,16.13,163800.0,11.798,11.798,11.7615,11.7761,163800.0
2011-09-02 12:50:00,16.13,16.13,16.1,16.1,106000.0,11.7761,11.7761,11.7542,11.7542,106000.0
2011-09-02 13:00:00,16.11,16.12,16.06,16.06,182000.0,11.7615,11.7688,11.725,11.725,182000.0
2011-09-02 13:10:00,16.07,16.08,16.05,16.06,155000.0,11.7323,11.7396,11.7177,11.725,155000.0
2011-09-02 13:20:00,16.07,16.08,16.05,16.06,171100.0,11.7323,11.7396,11.7177,11.725,171100.0
2011-09-02 13:30:00,16.05,16.07,16.02,16.04,365600.0,11.7177,11.7323,11.6958,11.7104,365600.0
2011-09-02 13:40:00,16.04,16.06,16.03,16.05,165900.0,11.7104,11.725,11.7031,11.7177,165900.0
2011-09-02 13:50:00,16.05,16.08,16.04,16.08,200700.0,11.7177,11.7396,11.7104,11.7396,200700.0
2011-09-02 14:00:00,16.07,16.1,16.0,16.01,392300.0,11.7323,11.7542,11.6812,11.6885,392300.0
2011-09-02 14:10:00,16.01,16.03,15.93,15.95,869600.0,11.6885,11.7031,11.6301,11.6447,869600.0
2011-09-02 14:20:00,15.95,15.97,15.91,15.93,317700.0,11.6447,11.6593,11.6155,11.6301,317700.0
2011-09-02 14:30:00,15.94,15.94,15.87,15.91,404400.0,11.6374,11.6374,11.5863,11.6155,404400.0
2011-09-02 14:40:00,15.91,15.92,15.87,15.87,444300.0,11.6155,11.6228,11.5863,11.5863,444300.0
2011-09-02 14:50:00,15.87,15.93,15.85,15.92,379400.0,11.5863,11.6301,11.5717,11.6228,379400.0
2011-09-02 15:00:00,15.92,15.93,15.85,15.89,362700.0,11.6228,11.6301,11.5717,11.6009,362700.0
2011-09-02 15:10:00,15.9,15.92,15.89,15.92,313500.0,11.6082,11.6228,11.6009,11.6228,313500.0
2011-09-02 15:20:00,15.92,15.95,15.92,15.94,236500.0,11.6228,11.6447,11.6228,11.6374,236500.0
2011-09-02 15:30:00,15.94,16.02,15.93,16.02,422100.0,11.6374,11.6958,11.6301,11.6958,422100.0
2011-09-02 15:40:00,16.01,16.07,16.0,16.01,690300.0,11.6885,11.7323,11.6812,11.6885,690300.0
2011-09-02 15:50:00,16.02,16.04,15.95,15.96,1486100.0,11.6958,11.7104,11.6447,11.652,1486100.0
2011-09-06 09:30:00,15.31,15.46,15.22,15.32,1455300.0,11.1775,11.287,11.1118,11.1848,1455300.0
2011-09-06 09:40:00,15.31,15.44,15.3,15.36,915000.0,11.1775,11.2724,11.1702,11.214,915000.0
2011-09-06 09:50:00,15.35,15.35,15.26,15.32,643100.0,11.2067,11.2067,11.141,11.1848,643100.0
2011-09-06 10:00:00,15.32,15.44,15.25,15.41,1127200.0,11.1848,11.2724,11.1337,11.2505,1127200.0
2011-09-06 10:10:00,15.4,15.41,15.26,15.28,559000.0,11.2432,11.2505,11.141,11.1556,559000.0
2011-09-06 10:20:00,15.28,15.32,15.22,15.25,566600.0,11.1556,11.1848,11.1118,11.1337,566600.0
2011-09-06 10:30:00,15.24,15.25,15.2,15.22,493200.0,11.1264,11.1337,11.0972,11.1118,493200.0
2011-09-06 10:40:00,15.23,15.27,15.18,15.19,547200.0,11.1191,11.1483,11.0826,11.0899,547200.0
2011-09-06 10:50:00,15.19,15.34,15.18,15.31,500200.0,11.0899,11.1994,11.0826,11.1775,500200.0
2011-09-06 11:00:00,15.3,15.33,15.26,15.29,375800.0,11.1702,11.1921,11.141,11.1629,375800.0
2011-09-06 11:10:00,15.3,15.38,15.25,15.32,603000.0,11.1702,11.2286,11.1337,11.1848,603000.0
2011-09-06 11:20:00,15.33,15.34,15.29,15.33,358600.0,11.1921,11.1994,11.1629,11.1921,358600.0
2011-09-06 11:30:00,15.33,15.36,15.29,15.29,294700.0,11.1921,11.214,11.1629,11.1629,294700.0
2011-09-06 11:40:00,15.29,15.32,15.27,15.31,199800.0,11.1629,11.1848,11.1483,11.1775,199800.0
2011-09-06 11:50:00,15.3,15.36,15.3,15.34,356400.0,11.1702,11.214,11.1702,11.1994,356400.0
2011-09-06 12:00:00,15.34,15.36,15.3,15.32,253600.0,11.1994,11.214,11.1702,11.1848,253600.0
2011-09-06 12:10:00,15.32,15.4,15.31,15.38,249400.0,11.1848,11.2432,11.1775,11.2286,249400.0
2011-09-06 12:20:00,15.38,15.45,15.38,15.42,266800.0,11.2286,11.2797,11.2286,11.2578,266800.0
2011-09-06 12:30:00,15.42,15.42,15.34,15.36,129200.0,11.2578,11.2578,11.1994,11.214,129200.0
2011-09-06 12:40:00,15.35,15.4,15.34,15.38,127300.0,11.2067,11.2432,11.1994,11.2286,127300.0
2011-09-06 12:50:00,15.38,15.39,15.34,15.37,168400.0,11.2286,11.2359,11.1994,11.2213,168400.0
2011-09-06 13:00:00,15.36,15.38,15.31,15.37,206900.0,11.214,11.2286,11.1775,11.2213,206900.0
2011-09-06 13:10:00,15.36,15.4,15.34,15.35,223900.0,11.214,11.2432,11.1994,11.2067,223900.0
2011-09-06 13:20:00,15.35,15.36,15.32,15.32,327100.0,11.2067,11.214,11.1848,11.1848,327100.0
2011-09-06 13:30:00,15.33,15.36,15.28,15.35,288400.0,11.1921,11.214,11.1556,11.2067,288400.0
2011-09-06 13:40:00,15.36,15.4,15.33,15.39,355700.0,11.214,11.2432,11.1921,11.2359,355700.0
2011-09-06 13:50:00,15.39,15.39,15.35,15.35,239500.0,11.2359,11.2359,11.2067,11.2067,239500.0
2011-09-06 14:00:00,15.36,15.42,15.36,15.41,473700.0,11.214,11.2578,11.214,11.2505,473700.0
2011-09-06 14:10:00,15.4,15.49,15.4,15.47,421700.0,11.2432,11.3089,11.2432,11.2943,421700.0
2011-09-06 14:20:00,15.47,15.49,15.45,15.46,316800.0,11.2943,11.3089,11.2797,11.287,316800.0
2011-09-06 14:30:00,15.46,15.46,15.42,15.44,276300.0,11.287,11.287,11.2578,11.2724,276300.0
2011-09-06 14:40:00,15.42,15.46,15.4,15.41,211900.0,11.2578,11.287,11.2432,11.2505,211900.0
2011-09-06 14:50:00,15.42,15.43,15.35,15.35,247200.0,11.2578,11.2651,11.2067,11.2067,247200.0
2011-09-06 15:00:00,15.35,15.35,15.28,15.29,313100.0,11.2067,11.2067,11.1556,11.1629,313100.0
2011-09-06 15:10:00,15.28,15.3,15.24,15.26,331100.0,11.1556,11.1702,11.1264,11.141,331100.0
2011-09-06 15:20:00,15.26,15.28,15.24,15.24,369000.0,11.141,11.1556,11.1264,11.1264,369000.0
2011-09-06 15:30:00,15.24,15.25,15.15,15.24,1796000.0,11.1264,11.1337,11.0607,11.1264,1796000.0
2011-09-06 15:40:00,15.25,15.29,15.2,15.28,1216300.0,11.1337,11.1629,11.0972,11.1556,1216300.0
2011-09-06 15:50:00,15.27,15.38,15.26,15.35,2375300.0,11.1483,11.2286,11.141,11.2067,2375300.0
2011-09-07 09:30:00,15.72,15.74,15.51,15.55,1007000.0,11.4768,11.4914,11.3235,11.3527,1007000.0
2011-09-07 09:40:00,15.56,15.66,15.55,15.63,458000.0,11.36,11.433,11.3527,11.4111,458000.0
2011-09-07 09:50:00,15.63,15.81,15.6,15.76,437500.0,11.4111,11.5425,11.3892,11.506,437500.0
2011-09-07 10:00:00,15.76,15.9,15.74,15.88,574100.0,11.506,11.6082,11.4914,11.5936,574100.0
2011-09-07 10:10:00,15.89,15.9,15.85,15.88,364200.0,11.6009,11.6082,11.5717,11.5936,364200.0
2011-09-07 10:20:00,15.88,15.93,15.76,15.77,461200.0,11.5936,11.6301,11.506,11.5133,461200.0
2011-09-07 10:30:00,15.77,15.84,15.76,15.82,306200.0,11.5133,11.5644,11.506,11.5498,306200.0
2011-09-07 10:40:00,15.82,15.85,15.78,15.78,239900.0,11.5498,11.5717,11.5206,11.5206,239900.0
2011-09-07 10:50:00,15.77,15.89,15.77,15.87,382700.0,11.5133,11.6009,11.5133,11.5863,382700.0
2011-09-07 11:00:00,15.86,15.98,15.84,15.96,349800.0,11.579,11.6666,11.5644,11.652,349800.0
2011-09-07 11:10:00,15.96,15.99,15.93,15.96,279800.0,11.652,11.6739,11.6301,11.652,279800.0
2011-09-07 11:20:00,15.96,16.0,15.93,15.96,252400.0,11.652,11.6812,11.6301,11.652,252400.0
2011-09-07 11:30:00,15.96,15.98,15.92,15.93,154400.0,11.652,11.6666,11.6228,11.6301,154400.0
2011-09-07 11:40:00,15.93,16.04,15.93,16.04,264200.0,11.6301,11.7104,11.6301,11.7104,264200.0
2011-09-07 11:50:00,16.03,16.06,16.02,16.04,222000.0,11.7031,11.725,11.6958,11.7104,222000.0
2011-09-07 12:00:00,16.04,16.06,16.03,16.04,107900.0,11.7104,11.725,11.7031,11.7104,107900.0
2011-09-07 12:10:00,16.03,16.11,16.03,16.11,171500.0,11.7031,11.7615,11.7031,11.7615,171500.0
2011-09-07 12:20:00,16.1,16.14,16.08,16.12,177000.0,11.7542,11.7834,11.7396,11.7688,177000.0
2011-09-07 12:30:00,16.12,16.2,16.12,16.19,185800.0,11.7688,11.8272,11.7688,11.8199,185800.0
2011-09-07 12:40:00,16.2,16.2,16.13,16.14,225800.0,11.8272,11.8272,11.7761,11.7834,225800.0
2011-09-07 12:50:00,16.14,16.17,16.13,16.17,112300.0,11.7834,11.8053,11.7761,11.8053,112300.0
2011-09-07 13:00:00,16.16,16.2,16.13,16.18,143000.0,11.798,11.8272,11.7761,11.8126,143000.0
2011-09-07 13:10:00,16.17,16.2,16.17,16.19,179000.0,11.8053,11.8272,11.8053,11.8199,179000.0
2011-09-07 13:20:00,16.19,16.24,16.18,16.22,315200.0,11.8199,11.8564,11.8126,11.8418,315200.0
2011-09-07 13:30:00,16.21,16.22,16.16,16.18,239500.0,11.8345,11.8418,11.798,11.8126,239500.0
2011-09-07 13:40:00,16.18,16.2,16.16,16.2,106100.0,11.8126,11.8272,11.798,11.8272,106100.0
2011-09-07 13:50:00,16.2,16.25,16.18,16.24,163900.0,11.8272,11.8637,11.8126,11.8564,163900.0
2011-09-07 14:00:00,16.24,16.34,16.22,16.3,365800.0,11.8564,11.9294,11.8418,11.9002,365800.0
2011-09-07 14:10:00,16.3,16.35,16.27,16.34,403800.0,11.9002,11.9368,11.8783,11.9294,403800.0
2011-09-07 14:20:00,16.33,16.38,16.3,16.36,222600.0,11.9221,11.9587,11.9002,11.9441,222600.0
2011-09-07 14:30:00,16.36,16.4,16.35,16.38,225600.0,11.9441,11.9733,11.9368,11.9587,225600.0
2011-09-07 14:40:00,16.37,16.39,16.35,16.35,227700.0,11.9514,11.966,11.9368,11.9368,227700.0
2011-09-07 14:50:00,16.36,16.36,16.29,16.32,233000.0,11.9441,11.9441,11.8929,11.9148,233000.0
2011-09-07 15:00:00,16.31,16.32,16.22,16.27,276300.0,11.9075,11.9148,11.8418,11.8783,276300.0
2011-09-07 15:10:00,16.26,16.27,16.2,16.22,320600.0,11.871,11.8783,11.8272,11.8418,320600.0
2011-09-07 15:20:00,16.21,16.22,16.11,16.16,451400.0,11.8345,11.8418,11.7615,11.798,451400.0
2011-09-07 15:30:00,16.16,16.18,16.05,16.08,515800.0,11.798,11.8126,11.7177,11.7396,515800.0
2011-09-07 15:40:00,16.08,16.2,16.07,16.19,742100.0,11.7396,11.8272,11.7323,11.8199,742100.0
2011-09-07 15:50:00,16.18,16.34,16.17,16.32,2000500.0,11.8126,11.9294,11.8053,11.9148,2000500.0
2011-09-08 09:30:00,16.13,16.27,15.99,16.24,639700.0,11.7761,11.8783,11.6739,11.8564,639700.0
2011-09-08 09:40:00,16.23,16.24,15.97,15.97,573500.0,11.8491,11.8564,11.6593,11.6593,573500.0
2011-09-08 09:50:00,15.98,16.0,15.82,15.86,624900.0,11.6666,11.6812,11.5498,11.579,624900.0
2011-09-08 10:00:00,15.87,15.9,15.78,15.9,614100.0,11.5863,11.6082,11.5206,11.6082,614100.0
2011-09-08 10:10:00,15.89,15.94,15.81,15.91,358300.0,11.6009,11.6374,11.5425,11.6155,358300.0
2011-09-08 10:20:00,15.92,15.97,15.86,15.9,622200.0,11.6228,11.6593,11.579,11.6082,622200.0
2011-09-08 10:30:00,15.9,16.09,15.89,16.07,877600.0,11.6082,11.7469,11.6009,11.7323,877600.0
2011-09-08 10:40:00,16.07,16.15,15.99,15.99,472200.0,11.7323,11.7907,11.6739,11.6739,472200.0
2011-09-08 10:50:00,15.99,16.11,15.99,16.1,360200.0,11.6739,11.7615,11.6739,11.7542,360200.0
2011-09-08 11:00:00,16.1,16.19,16.09,16.16,739300.0,11.7542,11.8199,11.7469,11.798,739300.0
2011-09-08 11:10:00,16.16,16.16,16.03,16.04,403600.0,11.798,11.798,11.7031,11.7104,403600.0
2011-09-08 11:20:00,16.03,16.09,16.02,16.08,433100.0,11.7031,11.7469,11.6958,11.7396,433100.0
2011-09-08 11:30:00,16.08,16.16,16.08,16.14,197400.0,11.7396,11.798,11.7396,11.7834,197400.0
2011-09-08 11:40:00,16.14,16.19,16.09,16.1,459200.0,11.7834,11.8199,11.7469,11.7542,459200.0
2011-09-08 11:50:00,16.09,16.14,16.01,16.04,608100.0,11.7469,11.7834,11.6885,11.7104,608100.0
2011-09-08 12:00:00,16.05,16.07,16.01,16.06,247400.0,11.7177,11.7323,11.6885,11.725,247400.0
2011-09-08 12:10:00,16.07,16.07,16.03,16.03,225500.0,11.7323,11.7323,11.7031,11.7031,225500.0
2011-09-08 12:20:00,16.03,16.05,16.0,16.0,165100.0,11.7031,11.7177,11.6812,11.6812,165100.0
2011-09-08 12:30:00,16.01,16.05,15.96,16.0,215300.0,11.6885,11.7177,11.652,11.6812,215300.0
2011-09-08 12:40:00,16.01,16.04,15.97,16.0,202100.0,11.6885,11.7104,11.6593,11.6812,202100.0
2011-09-08 12:50:00,16.01,16.06,15.98,16.03,431100.0,11.6885,11.725,11.6666,11.7031,431100.0
2011-09-08 13:00:00,16.03,16.03,15.94,15.99,184800.0,11.7031,11.7031,11.6374,11.6739,184800.0
2011-09-08 13:10:00,15.98,15.99,15.9,15.93,186900.0,11.6666,11.6739,11.6082,11.6301,186900.0
2011-09-08 13:20:00,15.93,15.93,15.87,15.92,209200.0,11.6301,11.6301,11.5863,11.6228,209200.0
2011-09-08 13:30:00,15.92,15.97,15.81,15.89,638800.0,11.6228,11.6593,11.5425,11.6009,638800.0
2011-09-08 13:40:00,15.89,15.89,15.75,15.79,593700.0,11.6009,11.6009,11.4987,11.5279,593700.0
2011-09-08 13:50:00,15.8,15.81,15.75,15.78,329700.0,11.5352,11.5425,11.4987,11.5206,329700.0
2011-09-08 14:00:00,15.78,15.83,15.75,15.81,306300.0,11.5206,11.5571,11.4987,11.5425,306300.0
2011-09-08 14:10:00,15.81,15.86,15.79,15.82,263200.0,11.5425,11.579,11.5279,11.5498,263200.0
2011-09-08 14:20:00,15.81,15.82,15.71,15.75,385000.0,11.5425,11.5498,11.4695,11.4987,385000.0
2011-09-08 14:30:00,15.74,15.82,15.73,15.79,295200.0,11.4914,11.5498,11.4841,11.5279,295200.0
2011-09-08 14:40:00,15.78,15.82,15.77,15.79,230600.0,11.5206,11.5498,11.5133,11.5279,230600.0
2011-09-08 14:50:00,15.79,15.84,15.78,15.84,331000.0,11.5279,11.5644,11.5206,11.5644,331000.0
2011-09-08 15:00:00,15.83,15.85,15.79,15.83,509800.0,11.5571,11.5717,11.5279,11.5571,509800.0
2011-09-08 15:10:00,15.83,15.84,15.77,15.82,310600.0,11.5571,11.5644,11.5133,11.5498,310600.0
2011-09-08 15:20:00,15.82,15.9,15.81,15.9,642900.0,11.5498,11.6082,11.5425,11.6082,642900.0
2011-09-08 15:30:00,15.9,15.91,15.84,15.87,655200.0,11.6082,11.6155,11.5644,11.5863,655200.0
2011-09-08 15:40:00,15.87,15.96,15.87,15.92,742200.0,11.5863,11.652,11.5863,11.6228,742200.0
2011-09-08 15:50:00,15.92,15.92,15.84,15.85,1082700.0,11.6228,11.6228,11.5644,11.5717,1082700.0
2011-09-09 09:30:00,15.64,15.72,15.57,15.63,776700.0,11.4184,11.4768,11.3673,11.4111,776700.0
2011-09-09 09:40:00,15.63,15.65,15.51,15.64,607000.0,11.4111,11.4257,11.3235,11.4184,607000.0
2011-09-09 09:50:00,15.65,15.65,15.5,15.56,591700.0,11.4257,11.4257,11.3162,11.36,591700.0
2011-09-09 10:00:00,15.56,15.68,15.55,15.56,323100.0,11.36,11.4476,11.3527,11.36,323100.0
2011-09-09 10:10:00,15.56,15.64,15.55,15.62,308100.0,11.36,11.4184,11.3527,11.4038,308100.0
2011-09-09 10:20:00,15.61,15.72,15.57,15.72,365300.0,11.3965,11.4768,11.3673,11.4768,365300.0
2011-09-09 10:30:00,15.73,15.73,15.52,15.58,417400.0,11.4841,11.4841,11.3308,11.3746,417400.0
2011-09-09 10:40:00,15.59,15.73,15.57,15.7,249300.0,11.3819,11.4841,11.3673,11.4622,249300.0
2011-09-09 10:50:00,15.7,15.74,15.61,15.61,372200.0,11.4622,11.4914,11.3965,11.3965,372200.0
2011-09-09 11:00:00,15.6,15.65,15.57,15.64,356000.0,11.3892,11.4257,11.3673,11.4184,356000.0
2011-09-09 11:10:00,15.64,15.73,15.5,15.51,892300.0,11.4184,11.4841,11.3162,11.3235,892300.0
2011-09-09 11:20:00,15.52,15.52,15.38,15.41,666900.0,11.3308,11.3308,11.2286,11.2505,666900.0
2011-09-09 11:30:00,15.41,15.47,15.36,15.37,429000.0,11.2505,11.2943,11.214,11.2213,429000.0
2011-09-09 11:40:00,15.36,15.38,15.25,15.25,581500.0,11.214,11.2286,11.1337,11.1337,581500.0
2011-09-09 11:50:00,15.26,15.34,15.22,15.31,513700.0,11.141,11.1994,11.1118,11.1775,513700.0
2011-09-09 12:00:00,15.32,15.36,15.25,15.25,576900.0,11.1848,11.214,11.1337,11.1337,576900.0
2011-09-09 12:10:00,15.26,15.31,15.22,15.29,270200.0,11.141,11.1775,11.1118,11.1629,270200.0
2011-09-09 12:20:00,15.29,15.35,15.29,15.31,152100.0,11.1629,11.2067,11.1629,11.1775,152100.0
2011-09-09 12:30:00,15.3,15.31,15.21,15.26,209600.0,11.1702,11.1775,11.1045,11.141,209600.0
2011-09-09 12:40:00,15.26,15.3,15.24,15.27,233700.0,11.141,11.1702,11.1264,11.1483,233700.0
2011-09-09 12:50:00,15.27,15.42,15.24,15.39,445700.0,11.1483,11.2578,11.1264,11.2359,445700.0
2011-09-09 13:00:00,15.39,15.41,15.32,15.4,292900.0,11.2359,11.2505,11.1848,11.2432,292900.0
2011-09-09 13:10:00,15.39,15.48,15.36,15.45,492000.0,11.2359,11.3016,11.214,11.2797,492000.0
2011-09-09 13:20:00,15.45,15.47,15.38,15.46,303200.0,11.2797,11.2943,11.2286,11.287,303200.0
2011-09-09 13:30:00,15.45,15.46,15.36,15.39,241400.0,11.2797,11.287,11.214,11.2359,241400.0
2011-09-09 13:40:00,15.39,15.42,15.34,15.34,270900.0,11.2359,11.2578,11.1994,11.1994,270900.0
2011-09-09 13:50:00,15.34,15.42,15.34,15.4,243000.0,11.1994,11.2578,11.1994,11.2432,243000.0
2011-09-09 14:00:00,15.4,15.45,15.37,15.44,417700.0,11.2432,11.2797,11.2213,11.2724,417700.0
2011-09-09 14:10:00,15.43,15.43,15.33,15.37,227400.0,11.2651,11.2651,11.1921,11.2213,227400.0
2011-09-09 14:20:00,15.37,15.4,15.31,15.33,194400.0,11.2213,11.2432,11.1775,11.1921,194400.0
2011-09-09 14:30:00,15.32,15.34,15.28,15.32,376700.0,11.1848,11.1994,11.1556,11.1848,376700.0
2011-09-09 14:40:00,15.32,15.42,15.3,15.3,325900.0,11.1848,11.2578,11.1702,11.1702,325900.0
2011-09-09 14:50:00,15.3,15.3,15.25,15.27,301800.0,11.1702,11.1702,11.1337,11.1483,301800.0
2011-09-09 15:00:00,15.27,15.33,15.25,15.33,293400.0,11.1483,11.1921,11.1337,11.1921,293400.0
2011-09-09 15:10:00,15.33,15.37,15.28,15.36,470400.0,11.1921,11.2213,11.1556,11.214,470400.0
2011-09-09 15:20:00,15.37,15.37,15.27,15.27,299500.0,11.2213,11.2213,11.1483,11.1483,299500.0
2011-09-09 15:30:00,15.27,15.37,15.26,15.37,739100.0,11.1483,11.2213,11.141,11.2213,739100.0
2011-09-09 15:40:00,15.37,15.39,15.31,15.38,1094200.0,11.2213,11.2359,11.1775,11.2286,1094200.0
2011-09-09 15:50:00,15.39,15.39,15.27,15.28,2045300.0,11.2359,11.2359,11.1483,11.1556,2045300.0
2011-09-12 09:30:00,14.93,15.12,14.87,15.02,934600.0,10.9,11.0388,10.8562,10.9657,934600.0
2011-09-12 09:40:00,15.01,15.11,15.0,15.04,358900.0,10.9584,11.0315,10.9511,10.9803,358900.0
2011-09-12 09:50:00,15.03,15.18,15.0,15.1,475300.0,10.973,11.0826,10.9511,11.0242,475300.0
2011-09-12 10:00:00,15.1,15.17,15.02,15.12,504000.0,11.0242,11.0753,10.9657,11.0388,504000.0
2011-09-12 10:10:00,15.12,15.13,14.94,14.96,469900.0,11.0388,11.0461,10.9073,10.9219,469900.0
2011-09-12 10:20:00,14.96,15.04,14.92,14.93,433800.0,10.9219,10.9803,10.8927,10.9,433800.0
2011-09-12 10:30:00,14.94,14.99,14.87,14.94,386300.0,10.9073,10.9438,10.8562,10.9073,386300.0
2011-09-12 10:40:00,14.93,14.95,14.82,14.85,471400.0,10.9,10.9146,10.8197,10.8416,471400.0
2011-09-12 10:50:00,14.86,14.9,14.8,14.81,336600.0,10.8489,10.8781,10.8051,10.8124,336600.0
2011-09-12 11:00:00,14.81,14.9,14.8,14.87,184000.0,10.8124,10.8781,10.8051,10.8562,184000.0
2011-09-12 11:10:00,14.86,14.91,14.82,14.9,174100.0,10.8489,10.8854,10.8197,10.8781,174100.0
2011-09-12 11:20:00,14.9,14.98,14.89,14.95,182900.0,10.8781,10.9365,10.8708,10.9146,182900.0
2011-09-12 11:30:00,14.95,14.99,14.92,14.97,212100.0,10.9146,10.9438,10.8927,10.9292,212100.0
2011-09-12 11:40:00,14.97,14.99,14.91,14.91,187700.0,10.9292,10.9438,10.8854,10.8854,187700.0
2011-09-12 11:50:00,14.91,14.93,14.85,14.86,216400.0,10.8854,10.9,10.8416,10.8489,216400.0
2011-09-12 12:00:00,14.86,14.92,14.85,14.87,387300.0,10.8489,10.8927,10.8416,10.8562,387300.0
2011-09-12 12:10:00,14.87,14.91,14.84,14.84,263700.0,10.8562,10.8854,10.8343,10.8343,263700.0
2011-09-12 12:20:00,14.84,14.94,14.84,14.94,232300.0,10.8343,10.9073,10.8343,10.9073,232300.0
2011-09-12 12:30:00,14.94,14.95,14.85,14.88,695700.0,10.9073,10.9146,10.8416,10.8635,695700.0
2011-09-12 12:40:00,14.87,14.88,14.84,14.85,406100.0,10.8562,10.8635,10.8343,10.8416,406100.0
2011-09-12 12:50:00,14.85,14.89,14.84,14.88,387400.0,10.8416,10.8708,10.8343,10.8635,387400.0
2011-09-12 13:00:00,14.89,15.0,14.86,14.93,614400.0,10.8708,10.9511,10.8489,10.9,614400.0
2011-09-12 13:10:00,14.92,14.95,14.87,14.89,298300.0,10.8927,10.9146,10.8562,10.8708,298300.0
2011-09-12 13:20:00,14.88,14.89,14.84,14.85,246800.0,10.8635,10.8708,10.8343,10.8416,246800.0
2011-09-12 13:30:00,14.85,14.85,14.78,14.81,347200.0,10.8416,10.8416,10.7905,10.8124,347200.0
2011-09-12 13:40:00,14.81,14.87,14.8,14.86,231700.0,10.8124,10.8562,10.8051,10.8489,231700.0
2011-09-12 13:50:00,14.85,14.9,14.83,14.88,166000.0,10.8416,10.8781,10.827,10.8635,166000.0
2011-09-12 14:00:00,14.88,14.89,14.77,14.82,264500.0,10.8635,10.8708,10.7832,10.8197,264500.0
2011-09-12 14:10:00,14.82,14.82,14.76,14.76,510100.0,10.8197,10.8197,10.7759,10.7759,510100.0
2011-09-12 14:20:00,14.76,14.81,14.73,14.78,435800.0,10.7759,10.8124,10.754,10.7905,435800.0
2011-09-12 14:30:00,14.78,14.92,14.75,14.87,724600.0,10.7905,10.8927,10.7686,10.8562,724600.0
2011-09-12 14:40:00,14.87,15.02,14.86,14.9,532600.0,10.8562,10.9657,10.8489,10.8781,532600.0
2011-09-12 14:50:00,14.9,14.91,14.81,14.84,364900.0,10.8781,10.8854,10.8124,10.8343,364900.0
2011-09-12 15:00:00,14.84,14.85,14.75,14.75,515900.0,10.8343,10.8416,10.7686,10.7686,515900.0
2011-09-12 15:10:00,14.76,14.81,14.71,14.76,453600.0,10.7759,10.8124,10.7394,10.7759,453600.0
2011-09-12 15:20:00,14.76,14.9,14.71,14.89,782500.0,10.7759,10.8781,10.7394,10.8708,782500.0
2011-09-12 15:30:00,14.89,14.96,14.88,14.94,822600.0,10.8708,10.9219,10.8635,10.9073,822600.0
2011-09-12 15:40:00,14.94,14.95,14.89,14.94,2171100.0,10.9073,10.9146,10.8708,10.9073,2171100.0
2011-09-12 15:50:00,14.94,15.07,14.91,15.06,4458000.0,10.9073,11.0023,10.8854,10.995,4458000.0
2011-09-13 09:30:00,15.16,15.29,15.08,15.08,1120000.0,11.068,11.1629,11.0096,11.0096,1120000.0
2011-09-13 09:40:00,15.09,15.38,15.08,15.38,975100.0,11.0169,11.2286,11.0096,11.2286,975100.0
2011-09-13 09:50:00,15.38,15.48,15.36,15.44,725600.0,11.2286,11.3016,11.214,11.2724,725600.0
2011-09-13 10:00:00,15.44,15.59,15.42,15.58,744800.0,11.2724,11.3819,11.2578,11.3746,744800.0
2011-09-13 10:10:00,15.58,15.58,15.38,15.38,663800.0,11.3746,11.3746,11.2286,11.2286,663800.0
2011-09-13 10:20:00,15.38,15.45,15.35,15.42,432600.0,11.2286,11.2797,11.2067,11.2578,432600.0
2011-09-13 10:30:00,15.42,15.46,15.3,15.37,455300.0,11.2578,11.287,11.1702,11.2213,455300.0
2011-09-13 10:40:00,15.36,15.42,15.34,15.39,298800.0,11.214,11.2578,11.1994,11.2359,298800.0
2011-09-13 10:50:00,15.39,15.44,15.32,15.36,412200.0,11.2359,11.2724,11.1848,11.214,412200.0
2011-09-13 11:00:00,15.36,15.41,15.27,15.3,314900.0,11.214,11.2505,11.1483,11.1702,314900.0
2011-09-13 11:10:00,15.3,15.35,15.24,15.26,412200.0,11.1702,11.2067,11.1264,11.141,412200.0
2011-09-13 11:20:00,15.26,15.28,15.2,15.25,321300.0,11.141,11.1556,11.0972,11.1337,321300.0
2011-09-13 11:30:00,15.25,15.38,15.24,15.37,575800.0,11.1337,11.2286,11.1264,11.2213,575800.0
2011-09-13 11:40:00,15.37,15.42,15.34,15.34,320600.0,11.2213,11.2578,11.1994,11.1994,320600.0
2011-09-13 11:50:00,15.34,15.38,15.31,15.31,155600.0,11.1994,11.2286,11.1775,11.1775,155600.0
2011-09-13 12:00:00,15.3,15.32,15.23,15.32,191400.0,11.1702,11.1848,11.1191,11.1848,191400.0
2011-09-13 12:10:00,15.32,15.35,15.28,15.33,206500.0,11.1848,11.2067,11.1556,11.1921,206500.0
2011-09-13 12:20:00,15.33,15.35,15.29,15.34,124400.0,11.1921,11.2067,11.1629,11.1994,124400.0
2011-09-13 12:30:00,15.34,15.36,15.29,15.34,185500.0,11.1994,11.214,11.1629,11.1994,185500.0
2011-09-13 12:40:00,15.34,15.37,15.31,15.35,90500.0,11.1994,11.2213,11.1775,11.2067,90500.0
2011-09-13 12:50:00,15.34,15.38,15.32,15.36,126000.0,11.1994,11.2286,11.1848,11.214,126000.0
2011-09-13 13:00:00,15.36,15.45,15.36,15.4,167400.0,11.214,11.2797,11.214,11.2432,167400.0
2011-09-13 13:10:00,15.39,15.45,15.37,15.44,195500.0,11.2359,11.2797,11.2213,11.2724,195500.0
2011-09-13 13:20:00,15.44,15.48,15.41,15.46,167600.0,11.2724,11.3016,11.2505,11.287,167600.0
2011-09-13 13:30:00,15.46,15.46,15.42,15.44,166700.0,11.287,11.287,11.2578,11.2724,166700.0
2011-09-13 13:40:00,15.45,15.53,15.45,15.52,245000.0,11.2797,11.3381,11.2797,11.3308,245000.0
2011-09-13 13:50:00,15.52,15.55,15.47,15.49,225800.0,11.3308,11.3527,11.2943,11.3089,225800.0
2011-09-13 14:00:00,15.49,15.55,15.47,15.55,536400.0,11.3089,11.3527,11.2943,11.3527,536400.0
2011-09-13 14:10:00,15.56,15.63,15.52,15.61,743400.0,11.36,11.4111,11.3308,11.3965,743400.0
2011-09-13 14:20:00,15.61,15.82,15.6,15.8,1216800.0,11.3965,11.5498,11.3892,11.5352,1216800.0
2011-09-13 14:30:00,15.8,15.85,15.78,15.78,738600.0,11.5352,11.5717,11.5206,11.5206,738600.0
2011-09-13 14:40:00,15.78,15.8,15.67,15.68,828400.0,11.5206,11.5352,11.4403,11.4476,828400.0
2011-09-13 14:50:00,15.68,15.73,15.63,15.69,697400.0,11.4476,11.4841,11.4111,11.4549,697400.0
2011-09-13 15:00:00,15.69,15.72,15.56,15.61,619300.0,11.4549,11.4768,11.36,11.3965,619300.0
2011-09-13 15:10:00,15.6,15.63,15.46,15.49,581400.0,11.3892,11.4111,11.287,11.3089,581400.0
2011-09-13 15:20:00,15.48,15.57,15.43,15.55,652600.0,11.3016,11.3673,11.2651,11.3527,652600.0
2011-09-13 15:30:00,15.56,15.63,15.54,15.58,655600.0,11.36,11.4111,11.3454,11.3746,655600.0
2011-09-13 15:40:00,15.58,15.63,15.53,15.57,664700.0,11.3746,11.4111,11.3381,11.3673,664700.0
2011-09-13 15:50:00,15.58,15.59,15.49,15.55,1419800.0,11.3746,11.3819,11.3089,11.3527,1419800.0
2011-09-14 09:30:00,15.71,15.74,15.44,15.45,636100.0,11.4695,11.4914,11.2724,11.2797,636100.0
2011-09-14 09:40:00,15.44,15.57,15.42,15.49,445800.0,11.2724,11.3673,11.2578,11.3089,445800.0
2011-09-14 09:50:00,15.49,15.54,15.42,15.43,356800.0,11.3089,11.3454,11.2578,11.2651,356800.0
2011-09-14 10:00:00,15.43,15.45,15.31,15.35,392600.0,11.2651,11.2797,11.1775,11.2067,392600.0
2011-09-14 10:10:00,15.34,15.41,15.24,15.25,592100.0,11.1994,11.2505,11.1264,11.1337,592100.0
2011-09-14 10:20:00,15.25,15.38,15.18,15.3,801000.0,11.1337,11.2286,11.0826,11.1702,801000.0
2011-09-14 10:30:00,15.3,15.33,15.22,15.32,390300.0,11.1702,11.1921,11.1118,11.1848,390300.0
2011-09-14 10:40:00,15.32,15.33,15.18,15.21,351500.0,11.1848,11.1921,11.0826,11.1045,351500.0
2011-09-14 10:50:00,15.21,15.31,15.2,15.3,305200.0,11.1045,11.1775,11.0972,11.1702,305200.0
2011-09-14 11:00:00,15.29,15.4,15.25,15.36,268600.0,11.1629,11.2432,11.1337,11.214,268600.0
2011-09-14 11:10:00,15.37,15.46,15.36,15.39,362000.0,11.2213,11.287,11.214,11.2359,362000.0
2011-09-14 11:20:00,15.39,15.51,15.37,15.5,375300.0,11.2359,11.3235,11.2213,11.3162,375300.0
2011-09-14 11:30:00,15.5,15.53,15.46,15.53,297200.0,11.3162,11.3381,11.287,11.3381,297200.0
2011-09-14 11:40:00,15.52,15.52,15.41,15.46,355200.0,11.3308,11.3308,11.2505,11.287,355200.0
2011-09-14 11:50:00,15.46,15.53,15.45,15.49,219200.0,11.287,11.3381,11.2797,11.3089,219200.0
2011-09-14 12:00:00,15.49,15.51,15.41,15.42,344500.0,11.3089,11.3235,11.2505,11.2578,344500.0
2011-09-14 12:10:00,15.43,15.44,15.36,15.37,243400.0,11.2651,11.2724,11.214,11.2213,243400.0
2011-09-14 12:20:00,15.37,15.44,15.34,15.44,176300.0,11.2213,11.2724,11.1994,11.2724,176300.0
2011-09-14 12:30:00,15.44,15.5,15.43,15.5,181300.0,11.2724,11.3162,11.2651,11.3162,181300.0
2011-09-14 12:40:00,15.5,15.54,15.5,15.51,223500.0,11.3162,11.3454,11.3162,11.3235,223500.0
2011-09-14 12:50:00,15.51,15.51,15.42,15.44,338500.0,11.3235,11.3235,11.2578,11.2724,338500.0
2011-09-14 13:00:00,15.44,15.49,15.43,15.47,218000.0,11.2724,11.3089,11.2651,11.2943,218000.0
2011-09-14 13:10:00,15.47,15.48,15.44,15.46,219200.0,11.2943,11.3016,11.2724,11.287,219200.0
2011-09-14 13:20:00,15.47,15.47,15.38,15.41,315600.0,11.2943,11.2943,11.2286,11.2505,315600.0
2011-09-14 13:30:00,15.41,15.51,15.4,15.5,296100.0,11.2505,11.3235,11.2432,11.3162,296100.0
2011-09-14 13:40:00,15.51,15.53,15.47,15.5,397600.0,11.3235,11.3381,11.2943,11.3162,397600.0
2011-09-14 13:50:00,15.49,15.52,15.38,15.41,366000.0,11.3089,11.3308,11.2286,11.2505,366000.0
2011-09-14 14:00:00,15.41,15.54,15.4,15.5,562500.0,11.2505,11.3454,11.2432,11.3162,562500.0
2011-09-14 14:10:00,15.51,15.57,15.43,15.57,473100.0,11.3235,11.3673,11.2651,11.3673,473100.0
2011-09-14 14:20:00,15.56,15.59,15.54,15.55,654800.0,11.36,11.3819,11.3454,11.3527,654800.0
2011-09-14 14:30:00,15.55,15.61,15.54,15.6,354800.0,11.3527,11.3965,11.3454,11.3892,354800.0
2011-09-14 14:40:00,15.59,15.63,15.56,15.56,322400.0,11.3819,11.4111,11.36,11.36,322400.0
2011-09-14 14:50:00,15.56,15.63,15.55,15.63,244600.0,11.36,11.4111,11.3527,11.4111,244600.0
2011-09-14 15:00:00,15.63,15.74,15.63,15.73,477500.0,11.4111,11.4914,11.4111,11.4841,477500.0
2011-09-14 15:10:00,15.74,15.77,15.73,15.77,673600.0,11.4914,11.5133,11.4841,11.5133,673600.0
2011-09-14 15:20:00,15.76,15.84,15.71,15.79,798400.0,11.506,11.5644,11.4695,11.5279,798400.0
2011-09-14 15:30:00,15.8,15.87,15.79,15.79,846500.0,11.5352,11.5863,11.5279,11.5279,846500.0
2011-09-14 15:40:00,15.79,15.81,15.56,15.58,1254900.0,11.5279,11.5425,11.36,11.3746,1254900.0
2011-09-14 15:50:00,15.58,15.61,15.43,15.48,2404400.0,11.3746,11.3965,11.2651,11.3016,2404400.0
2011-09-15 09:30:00,15.86,16.08,15.77,16.05,1304400.0,11.579,11.7396,11.5133,11.7177,1304400.0
2011-09-15 09:40:00,16.05,16.06,15.93,15.98,1068700.0,11.7177,11.725,11.6301,11.6666,1068700.0
2011-09-15 09:50:00,15.98,16.09,15.96,16.06,1161600.0,11.6666,11.7469,11.652,11.725,1161600.0
2011-09-15 10:00:00,16.07,16.2,16.04,16.13,1321300.0,11.7323,11.8272,11.7104,11.7761,1321300.0
2011-09-15 10:10:00,16.12,16.2,16.1,16.2,851100.0,11.7688,11.8272,11.7542,11.8272,851100.0
2011-09-15 10:20:00,16.2,16.2,16.06,16.11,683900.0,11.8272,11.8272,11.725,11.7615,683900.0
2011-09-15 10:30:00,16.12,16.12,15.98,16.04,674800.0,11.7688,11.7688,11.6666,11.7104,674800.0
2011-09-15 10:40:00,16.04,16.1,16.01,16.09,480800.0,11.7104,11.7542,11.6885,11.7469,480800.0
2011-09-15 10:50:00,16.09,16.1,15.97,16.0,420200.0,11.7469,11.7542,11.6593,11.6812,420200.0
2011-09-15 11:00:00,16.0,16.07,15.95,16.05,445700.0,11.6812,11.7323,11.6447,11.7177,445700.0
2011-09-15 11:10:00,16.04,16.1,16.02,16.1,308100.0,11.7104,11.7542,11.6958,11.7542,308100.0
2011-09-15 11:20:00,16.1,16.13,16.0,16.08,370400.0,11.7542,11.7761,11.6812,11.7396,370400.0
2011-09-15 11:30:00,16.08,16.18,16.03,16.16,1537900.0,11.7396,11.8126,11.7031,11.798,1537900.0
2011-09-15 11:40:00,16.16,16.24,16.11,16.24,802600.0,11.798,11.8564,11.7615,11.8564,802600.0
2011-09-15 11:50:00,16.23,16.24,16.17,16.19,352000.0,11.8491,11.8564,11.8053,11.8199,352000.0
2011-09-15 12:00:00,16.19,16.2,16.12,16.19,422400.0,11.8199,11.8272,11.7688,11.8199,422400.0
2011-09-15 12:10:00,16.19,16.29,16.17,16.29,426900.0,11.8199,11.8929,11.8053,11.8929,426900.0
2011-09-15 12:20:00,16.29,16.29,16.21,16.23,274600.0,11.8929,11.8929,11.8345,11.8491,274600.0
2011-09-15 12:30:00,16.23,16.4,16.2,16.37,668700.0,11.8491,11.9733,11.8272,11.9514,668700.0
2011-09-15 12:40:00,16.38,16.53,16.37,16.45,1282200.0,11.9587,12.0682,11.9514,12.0098,1282200.0
2011-09-15 12:50:00,16.45,16.45,16.34,16.37,299500.0,12.0098,12.0098,11.9294,11.9514,299500.0
2011-09-15 13:00:00,16.38,16.48,16.38,16.45,338300.0,11.9587,12.0317,11.9587,12.0098,338300.0
2011-09-15 13:10:00,16.45,16.49,16.42,16.44,279400.0,12.0098,12.039,11.9879,12.0025,279400.0
2011-09-15 13:20:00,16.44,16.46,16.37,16.38,216100.0,12.0025,12.0171,11.9514,11.9587,216100.0
2011-09-15 13:30:00,16.37,16.4,16.3,16.3,281700.0,11.9514,11.9733,11.9002,11.9002,281700.0
2011-09-15 13:40:00,16.3,16.39,16.3,16.35,288400.0,11.9002,11.966,11.9002,11.9368,288400.0
2011-09-15 13:50:00,16.35,16.36,16.31,16.35,250400.0,11.9368,11.9441,11.9075,11.9368,250400.0
2011-09-15 14:00:00,16.35,16.44,16.35,16.44,316500.0,11.9368,12.0025,11.9368,12.0025,316500.0
2011-09-15 14:10:00,16.43,16.48,16.41,16.45,326000.0,11.9952,12.0317,11.9806,12.0098,326000.0
2011-09-15 14:20:00,16.45,16.45,16.39,16.43,297300.0,12.0098,12.0098,11.966,11.9952,297300.0
2011-09-15 14:30:00,16.43,16.45,16.42,16.44,212100.0,11.9952,12.0098,11.9879,12.0025,212100.0
2011-09-15 14:40:00,16.45,16.54,16.44,16.52,405800.0,12.0098,12.0755,12.0025,12.0609,405800.0
2011-09-15 14:50:00,16.53,16.57,16.5,16.54,363800.0,12.0682,12.0974,12.0463,12.0755,363800.0
2011-09-15 15:00:00,16.54,16.57,16.52,16.52,414600.0,12.0755,12.0974,12.0609,12.0609,414600.0
2011-09-15 15:10:00,16.53,16.53,16.42,16.43,465800.0,12.0682,12.0682,11.9879,11.9952,465800.0
2011-09-15 15:20:00,16.42,16.46,16.39,16.41,665000.0,11.9879,12.0171,11.966,11.9806,665000.0
2011-09-15 15:30:00,16.39,16.53,16.39,16.52,715100.0,11.966,12.0682,11.966,12.0609,715100.0
2011-09-15 15:40:00,16.52,16.63,16.51,16.61,1436800.0,12.0609,12.1412,12.0536,12.1266,1436800.0
2011-09-15 15:50:00,16.61,16.64,16.59,16.64,2668400.0,12.1266,12.1485,12.112,12.1485,2668400.0
2011-09-16 09:30:00,16.83,16.88,16.72,16.78,3721800.0,12.2872,12.3237,12.2069,12.2507,3721800.0
2011-09-16 09:40:00,16.79,16.88,16.74,16.86,989700.0,12.258,12.3237,12.2215,12.3091,989700.0
2011-09-16 09:50:00,16.86,16.93,16.77,16.79,844100.0,12.3091,12.3602,12.2434,12.258,844100.0
2011-09-16 10:00:00,16.79,16.82,16.66,16.72,798600.0,12.258,12.2799,12.1631,12.2069,798600.0
2011-09-16 10:10:00,16.72,16.8,16.69,16.79,989300.0,12.2069,12.2653,12.185,12.258,989300.0
2011-09-16 10:20:00,16.78,16.79,16.52,16.52,649400.0,12.2507,12.258,12.0609,12.0609,649400.0
2011-09-16 10:30:00,16.53,16.56,16.43,16.47,859800.0,12.0682,12.0901,11.9952,12.0244,859800.0
2011-09-16 10:40:00,16.47,16.47,16.22,16.25,853900.0,12.0244,12.0244,11.8418,11.8637,853900.0
2011-09-16 10:50:00,16.25,16.28,16.13,16.23,696200.0,11.8637,11.8856,11.7761,11.8491,696200.0
2011-09-16 11:00:00,16.24,16.3,16.17,16.2,511100.0,11.8564,11.9002,11.8053,11.8272,511100.0
2011-09-16 11:10:00,16.19,16.22,16.12,16.16,567700.0,11.8199,11.8418,11.7688,11.798,567700.0
2011-09-16 11:20:00,16.17,16.19,16.05,16.11,544200.0,11.8053,11.8199,11.7177,11.7615,544200.0
2011-09-16 11:30:00,16.11,16.16,16.02,16.14,464000.0,11.7615,11.798,11.6958,11.7834,464000.0
2011-09-16 11:40:00,16.14,16.21,16.11,16.12,466300.0,11.7834,11.8345,11.7615,11.7688,466300.0
2011-09-16 11:50:00,16.13,16.19,16.1,16.12,418700.0,11.7761,11.8199,11.7542,11.7688,418700.0
2011-09-16 12:00:00,16.13,16.17,16.11,16.17,306600.0,11.7761,11.8053,11.7615,11.8053,306600.0
2011-09-16 12:10:00,16.17,16.19,16.15,16.17,212000.0,11.8053,11.8199,11.7907,11.8053,212000.0
2011-09-16 12:20:00,16.18,16.21,16.13,16.19,207100.0,11.8126,11.8345,11.7761,11.8199,207100.0
2011-09-16 12:30:00,16.18,16.3,16.18,16.28,253400.0,11.8126,11.9002,11.8126,11.8856,253400.0
2011-09-16 12:40:00,16.28,16.35,16.25,16.31,250700.0,11.8856,11.9368,11.8637,11.9075,250700.0
2011-09-16 12:50:00,16.3,16.33,16.26,16.27,273500.0,11.9002,11.9221,11.871,11.8783,273500.0
2011-09-16 13:00:00,16.28,16.29,16.22,16.22,328200.0,11.8856,11.8929,11.8418,11.8418,328200.0
2011-09-16 13:10:00,16.23,16.28,16.2,16.22,207600.0,11.8491,11.8856,11.8272,11.8418,207600.0
2011-09-16 13:20:00,16.22,16.24,16.2,16.22,193100.0,11.8418,11.8564,11.8272,11.8418,193100.0
2011-09-16 13:30:00,16.22,16.23,16.11,16.13,337100.0,11.8418,11.8491,11.7615,11.7761,337100.0
2011-09-16 13:40:00,16.13,16.18,16.12,16.15,308000.0,11.7761,11.8126,11.7688,11.7907,308000.0
2011-09-16 13:50:00,16.15,16.22,16.14,16.2,253100.0,11.7907,11.8418,11.7834,11.8272,253100.0
2011-09-16 14:00:00,16.2,16.27,16.18,16.23,254900.0,11.8272,11.8783,11.8126,11.8491,254900.0
2011-09-16 14:10:00,16.23,16.25,16.18,16.2,197500.0,11.8491,11.8637,11.8126,11.8272,197500.0
2011-09-16 14:20:00,16.21,16.22,16.15,16.16,211100.0,11.8345,11.8418,11.7907,11.798,211100.0
2011-09-16 14:30:00,16.16,16.23,16.15,16.23,387600.0,11.798,11.8491,11.7907,11.8491,387600.0
2011-09-16 14:40:00,16.23,16.24,16.16,16.2,254500.0,11.8491,11.8564,11.798,11.8272,254500.0
2011-09-16 14:50:00,16.2,16.3,16.19,16.3,529900.0,11.8272,11.9002,11.8199,11.9002,529900.0
2011-09-16 15:00:00,16.3,16.32,16.16,16.16,476200.0,11.9002,11.9148,11.798,11.798,476200.0
2011-09-16 15:10:00,16.17,16.23,16.17,16.2,322600.0,11.8053,11.8491,11.8053,11.8272,322600.0
2011-09-16 15:20:00,16.2,16.22,16.14,16.14,409600.0,11.8272,11.8418,11.7834,11.7834,409600.0
2011-09-16 15:30:00,16.14,16.23,16.12,16.21,444100.0,11.7834,11.8491,11.7688,11.8345,444100.0
2011-09-16 15:40:00,16.21,16.38,16.21,16.36,972700.0,11.8345,11.9587,11.8345,11.9441,972700.0
2011-09-16 15:50:00,16.36,16.44,16.34,16.44,2084200.0,11.9441,12.0025,11.9294,12.0025,2084200.0
2011-09-19 09:30:00,15.86,15.95,15.8,15.84,909700.0,11.579,11.6447,11.5352,11.5644,909700.0
2011-09-19 09:40:00,15.82,15.85,15.74,15.74,449200.0,11.5498,11.5717,11.4914,11.4914,449200.0
2011-09-19 09:50:00,15.74,15.77,15.68,15.68,526100.0,11.4914,11.5133,11.4476,11.4476,526100.0
2011-09-19 10:00:00,15.68,15.72,15.65,15.67,390200.0,11.4476,11.4768,11.4257,11.4403,390200.0
2011-09-19 10:10:00,15.65,15.66,15.52,15.55,618000.0,11.4257,11.433,11.3308,11.3527,618000.0
2011-09-19 10:20:00,15.54,15.55,15.47,15.49,603100.0,11.3454,11.3527,11.2943,11.3089,603100.0
2011-09-19 10:30:00,15.49,15.61,15.48,15.54,706400.0,11.3089,11.3965,11.3016,11.3454,706400.0
2011-09-19 10:40:00,15.54,15.56,15.49,15.56,342500.0,11.3454,11.36,11.3089,11.36,342500.0
2011-09-19 10:50:00,15.56,15.57,15.49,15.51,430000.0,11.36,11.3673,11.3089,11.3235,430000.0
2011-09-19 11:00:00,15.51,15.57,15.5,15.56,377500.0,11.3235,11.3673,11.3162,11.36,377500.0
2011-09-19 11:10:00,15.56,15.56,15.49,15.51,457700.0,11.36,11.36,11.3089,11.3235,457700.0
2011-09-19 11:20:00,15.51,15.54,15.41,15.41,551700.0,11.3235,11.3454,11.2505,11.2505,551700.0
2011-09-19 11:30:00,15.41,15.46,15.4,15.46,541900.0,11.2505,11.287,11.2432,11.287,541900.0
2011-09-19 11:40:00,15.46,15.49,15.42,15.48,514900.0,11.287,11.3089,11.2578,11.3016,514900.0
2011-09-19 11:50:00,15.48,15.52,15.45,15.48,447300.0,11.3016,11.3308,11.2797,11.3016,447300.0
2011-09-19 12:00:00,15.48,15.57,15.48,15.55,226000.0,11.3016,11.3673,11.3016,11.3527,226000.0
2011-09-19 12:10:00,15.54,15.55,15.52,15.53,225500.0,11.3454,11.3527,11.3308,11.3381,225500.0
2011-09-19 12:20:00,15.54,15.54,15.48,15.49,187400.0,11.3454,11.3454,11.3016,11.3089,187400.0
2011-09-19 12:30:00,15.49,15.49,15.43,15.45,306100.0,11.3089,11.3089,11.2651,11.2797,306100.0
2011-09-19 12:40:00,15.45,15.45,15.41,15.42,238900.0,11.2797,11.2797,11.2505,11.2578,238900.0
2011-09-19 12:50:00,15.42,15.45,15.36,15.45,709700.0,11.2578,11.2797,11.214,11.2797,709700.0
2011-09-19 13:00:00,15.44,15.45,15.4,15.42,163800.0,11.2724,11.2797,11.2432,11.2578,163800.0
2011-09-19 13:10:00,15.41,15.42,15.35,15.36,227700.0,11.2505,11.2578,11.2067,11.214,227700.0
2011-09-19 13:20:00,15.37,15.4,15.36,15.39,124800.0,11.2213,11.2432,11.214,11.2359,124800.0
2011-09-19 13:30:00,15.39,15.4,15.36,15.38,190300.0,11.2359,11.2432,11.214,11.2286,190300.0
2011-09-19 13:40:00,15.38,15.41,15.38,15.4,154200.0,11.2286,11.2505,11.2286,11.2432,154200.0
2011-09-19 13:50:00,15.4,15.43,15.39,15.41,212200.0,11.2432,11.2651,11.2359,11.2505,212200.0
2011-09-19 14:00:00,15.42,15.42,15.34,15.38,470000.0,11.2578,11.2578,11.1994,11.2286,470000.0
2011-09-19 14:10:00,15.37,15.43,15.37,15.4,302100.0,11.2213,11.2651,11.2213,11.2432,302100.0
2011-09-19 14:20:00,15.41,15.41,15.35,15.36,220000.0,11.2505,11.2505,11.2067,11.214,220000.0
2011-09-19 14:30:00,15.36,15.42,15.35,15.4,234700.0,11.214,11.2578,11.2067,11.2432,234700.0
2011-09-19 14:40:00,15.4,15.4,15.36,15.38,423500.0,11.2432,11.2432,11.214,11.2286,423500.0
2011-09-19 14:50:00,15.38,15.4,15.3,15.31,335200.0,11.2286,11.2432,11.1702,11.1775,335200.0
2011-09-19 15:00:00,15.31,15.34,15.27,15.27,405500.0,11.1775,11.1994,11.1483,11.1483,405500.0
2011-09-19 15:10:00,15.28,15.31,15.23,15.24,2576200.0,11.1556,11.1775,11.1191,11.1264,2576200.0
2011-09-19 15:20:00,15.24,15.38,15.24,15.28,1771400.0,11.1264,11.2286,11.1264,11.1556,1771400.0
2011-09-19 15:30:00,15.28,15.39,15.26,15.36,2227600.0,11.1556,11.2359,11.141,11.214,2227600.0
2011-09-19 15:40:00,15.36,15.37,15.2,15.23,1898400.0,11.214,11.2213,11.0972,11.1191,1898400.0
2011-09-19 15:50:00,15.23,15.25,15.15,15.15,3435800.0,11.1191,11.1337,11.0607,11.0607,3435800.0
2011-09-20 09:30:00,15.29,15.5,15.24,15.48,1848400.0,11.1629,11.3162,11.1264,11.3016,1848400.0
2011-09-20 09:40:00,15.48,15.49,15.33,15.36,1381000.0,11.3016,11.3089,11.1921,11.214,1381000.0
2011-09-20 09:50:00,15.35,15.37,15.26,15.35,991800.0,11.2067,11.2213,11.141,11.2067,991800.0
2011-09-20 10:00:00,15.35,15.36,15.18,15.22,1608500.0,11.2067,11.214,11.0826,11.1118,1608500.0
2011-09-20 10:10:00,15.23,15.35,15.19,15.27,598500.0,11.1191,11.2067,11.0899,11.1483,598500.0
2011-09-20 10:20:00,15.28,15.34,15.25,15.28,796100.0,11.1556,11.1994,11.1337,11.1556,796100.0
2011-09-20 10:30:00,15.27,15.34,15.22,15.29,648300.0,11.1483,11.1994,11.1118,11.1629,648300.0
2011-09-20 10:40:00,15.3,15.41,15.27,15.41,597200.0,11.1702,11.2505,11.1483,11.2505,597200.0
2011-09-20 10:50:00,15.38,15.45,15.3,15.36,983800.0,11.2286,11.2797,11.1702,11.214,983800.0
2011-09-20 11:00:00,15.36,15.37,15.29,15.3,1144500.0,11.214,11.2213,11.1629,11.1702,1144500.0
2011-09-20 11:10:00,15.3,15.31,15.23,15.25,650300.0,11.1702,11.1775,11.1191,11.1337,650300.0
2011-09-20 11:20:00,15.24,15.25,15.13,15.15,1100800.0,11.1264,11.1337,11.0461,11.0607,1100800.0
2011-09-20 11:30:00,15.14,15.24,15.14,15.22,928500.0,11.0534,11.1264,11.0534,11.1118,928500.0
2011-09-20 11:40:00,15.22,15.25,15.18,15.2,575400.0,11.1118,11.1337,11.0826,11.0972,575400.0
2011-09-20 11:50:00,15.2,15.24,15.16,15.21,335400.0,11.0972,11.1264,11.068,11.1045,335400.0
2011-09-20 12:00:00,15.2,15.21,15.1,15.11,352600.0,11.0972,11.1045,11.0242,11.0315,352600.0
2011-09-20 12:10:00,15.12,15.14,15.06,15.12,438900.0,11.0388,11.0534,10.995,11.0388,438900.0
2011-09-20 12:20:00,15.12,15.21,15.12,15.19,324600.0,11.0388,11.1045,11.0388,11.0899,324600.0
2011-09-20 12:30:00,15.19,15.19,15.11,15.13,484200.0,11.0899,11.0899,11.0315,11.0461,484200.0
2011-09-20 12:40:00,15.13,15.2,15.11,15.2,231000.0,11.0461,11.0972,11.0315,11.0972,231000.0
2011-09-20 12:50:00,15.19,15.26,15.19,15.24,551200.0,11.0899,11.141,11.0899,11.1264,551200.0
2011-09-20 13:00:00,15.24,15.26,15.22,15.26,401700.0,11.1264,11.141,11.1118,11.141,401700.0
2011-09-20 13:10:00,15.25,15.29,15.24,15.25,336700.0,11.1337,11.1629,11.1264,11.1337,336700.0
2011-09-20 13:20:00,15.24,15.27,15.23,15.25,664600.0,11.1264,11.1483,11.1191,11.1337,664600.0
2011-09-20 13:30:00,15.25,15.27,15.23,15.23,357700.0,11.1337,11.1483,11.1191,11.1191,357700.0
2011-09-20 13:40:00,15.24,15.24,15.16,15.22,419500.0,11.1264,11.1264,11.068,11.1118,419500.0
2011-09-20 13:50:00,15.21,15.25,15.2,15.24,242700.0,11.1045,11.1337,11.0972,11.1264,242700.0
2011-09-20 14:00:00,15.24,15.29,15.21,15.27,579900.0,11.1264,11.1629,11.1045,11.1483,579900.0
2011-09-20 14:10:00,15.28,15.32,15.28,15.28,523200.0,11.1556,11.1848,11.1556,11.1556,523200.0
2011-09-20 14:20:00,15.29,15.3,15.25,15.29,279200.0,11.1629,11.1702,11.1337,11.1629,279200.0
2011-09-20 14:30:00,15.29,15.31,15.23,15.25,379600.0,11.1629,11.1775,11.1191,11.1337,379600.0
2011-09-20 14:40:00,15.24,15.29,15.21,15.28,410800.0,11.1264,11.1629,11.1045,11.1556,410800.0
2011-09-20 14:50:00,15.29,15.35,15.28,15.33,316900.0,11.1629,11.2067,11.1556,11.1921,316900.0
2011-09-20 15:00:00,15.32,15.36,15.22,15.23,678100.0,11.1848,11.214,11.1118,11.1191,678100.0
2011-09-20 15:10:00,15.23,15.27,15.22,15.26,598300.0,11.1191,11.1483,11.1118,11.141,598300.0
2011-09-20 15:20:00,15.26,15.27,15.19,15.19,1113400.0,11.141,11.1483,11.0899,11.0899,1113400.0
2011-09-20 15:30:00,15.2,15.2,15.12,15.17,911300.0,11.0972,11.0972,11.0388,11.0753,911300.0
2011-09-20 15:40:00,15.17,15.18,15.09,15.12,1729300.0,11.0753,11.0826,11.0169,11.0388,1729300.0
2011-09-20 15:50:00,15.12,15.17,15.09,15.14,1631000.0,11.0388,11.0753,11.0169,11.0534,1631000.0
2011-09-21 09:30:00,15.12,15.23,15.09,15.13,548800.0,11.0388,11.1191,11.0169,11.0461,548800.0
2011-09-21 09:40:00,15.14,15.14,15.0,15.01,877800.0,11.0534,11.0534,10.9511,10.9584,877800.0
2011-09-21 09:50:00,15.01,15.01,14.85,14.87,656300.0,10.9584,10.9584,10.8416,10.8562,656300.0
2011-09-21 10:00:00,14.87,14.89,14.66,14.78,1441100.0,10.8562,10.8708,10.7029,10.7905,1441100.0
2011-09-21 10:10:00,14.79,14.82,14.7,14.7,913400.0,10.7978,10.8197,10.7321,10.7321,913400.0
2011-09-21 10:20:00,14.71,14.71,14.62,14.63,1238500.0,10.7394,10.7394,10.6737,10.681,1238500.0
2011-09-21 10:30:00,14.64,14.64,14.57,14.6,1216200.0,10.6883,10.6883,10.6372,10.6591,1216200.0
2011-09-21 10:40:00,14.6,14.61,14.57,14.59,646900.0,10.6591,10.6664,10.6372,10.6518,646900.0
2011-09-21 10:50:00,14.58,14.61,14.55,14.61,956300.0,10.6445,10.6664,10.6226,10.6664,956300.0
2011-09-21 11:00:00,14.61,14.74,14.59,14.71,1459800.0,10.6664,10.7613,10.6518,10.7394,1459800.0
2011-09-21 11:10:00,14.7,14.76,14.66,14.71,761700.0,10.7321,10.7759,10.7029,10.7394,761700.0
2011-09-21 11:20:00,14.72,14.72,14.65,14.71,449100.0,10.7467,10.7467,10.6956,10.7394,449100.0
2011-09-21 11:30:00,14.7,14.76,14.7,14.73,591100.0,10.7321,10.7759,10.7321,10.754,591100.0
2011-09-21 11:40:00,14.74,14.75,14.71,14.74,295100.0,10.7613,10.7686,10.7394,10.7613,295100.0
2011-09-21 11:50:00,14.74,14.76,14.71,14.72,287100.0,10.7613,10.7759,10.7394,10.7467,287100.0
2011-09-21 12:00:00,14.72,14.8,14.72,14.74,322600.0,10.7467,10.8051,10.7467,10.7613,322600.0
2011-09-21 12:10:00,14.75,14.76,14.71,14.72,353600.0,10.7686,10.7759,10.7394,10.7467,353600.0
2011-09-21 12:20:00,14.72,14.72,14.55,14.55,664900.0,10.7467,10.7467,10.6226,10.6226,664900.0
2011-09-21 12:30:00,14.56,14.56,14.47,14.49,982500.0,10.6299,10.6299,10.5642,10.5788,982500.0
2011-09-21 12:40:00,14.49,14.54,14.4,14.4,792900.0,10.5788,10.6153,10.5131,10.5131,792900.0
2011-09-21 12:50:00,14.4,14.41,14.15,14.25,3474100.0,10.5131,10.5204,10.3306,10.4036,3474100.0
2011-09-21 13:00:00,14.25,14.43,14.21,14.37,2358800.0,10.4036,10.535,10.3744,10.4912,2358800.0
2011-09-21 13:10:00,14.38,14.39,14.3,14.33,609900.0,10.4985,10.5058,10.4401,10.462,609900.0
2011-09-21 13:20:00,14.33,14.44,14.31,14.44,843400.0,10.462,10.5423,10.4474,10.5423,843400.0
2011-09-21 13:30:00,14.44,14.48,14.39,14.43,760000.0,10.5423,10.5715,10.5058,10.535,760000.0
2011-09-21 13:40:00,14.44,14.5,14.43,14.47,339800.0,10.5423,10.5861,10.535,10.5642,339800.0
2011-09-21 13:50:00,14.47,14.48,14.39,14.41,483900.0,10.5642,10.5715,10.5058,10.5204,483900.0
2011-09-21 14:00:00,14.41,14.49,14.36,14.49,518100.0,10.5204,10.5788,10.4839,10.5788,518100.0
2011-09-21 14:10:00,14.49,14.5,14.47,14.49,997200.0,10.5788,10.5861,10.5642,10.5788,997200.0
2011-09-21 14:20:00,14.48,14.57,14.31,14.36,1243900.0,10.5715,10.6372,10.4474,10.4839,1243900.0
2011-09-21 14:30:00,14.36,14.39,14.16,14.28,1255100.0,10.4839,10.5058,10.3379,10.4255,1255100.0
2011-09-21 14:40:00,14.28,14.36,14.24,14.33,599700.0,10.4255,10.4839,10.3963,10.462,599700.0
2011-09-21 14:50:00,14.34,14.34,14.21,14.23,483100.0,10.4693,10.4693,10.3744,10.389,483100.0
2011-09-21 15:00:00,14.23,14.34,14.18,14.32,951700.0,10.389,10.4693,10.3525,10.4547,951700.0
2011-09-21 15:10:00,14.32,14.36,14.23,14.25,677800.0,10.4547,10.4839,10.389,10.4036,677800.0
2011-09-21 15:20:00,14.26,14.27,14.17,14.19,701600.0,10.4109,10.4182,10.3452,10.3598,701600.0
2011-09-21 15:30:00,14.18,14.2,14.04,14.05,1564500.0,10.3525,10.3671,10.2503,10.2576,1564500.0
2011-09-21 15:40:00,14.06,14.07,13.96,14.0,2121000.0,10.2649,10.2722,10.1919,10.2211,2121000.0
2011-09-21 15:50:00,14.0,14.01,13.79,13.81,3662000.0,10.2211,10.2284,10.0678,10.0824,3662000.0
2011-09-22 09:30:00,13.27,13.31,13.0,13.27,1584600.0,9.6881,9.7173,9.491,9.6881,1584600.0
2011-09-22 09:40:00,13.27,13.32,13.01,13.02,1543700.0,9.6881,9.7246,9.4983,9.5056,1543700.0
2011-09-22 09:50:00,13.01,13.07,12.85,12.89,1553800.0,9.4983,9.5421,9.3815,9.4107,1553800.0
2011-09-22 10:00:00,12.89,13.06,12.81,13.03,2743300.0,9.4107,9.5348,9.3523,9.5129,2743300.0
2011-09-22 10:10:00,13.03,13.1,12.98,13.02,1901000.0,9.5129,9.564,9.4764,9.5056,1901000.0
2011-09-22 10:20:00,13.02,13.09,12.95,13.05,1284700.0,9.5056,9.5567,9.4545,9.5275,1284700.0
2011-09-22 10:30:00,13.05,13.22,13.01,13.12,918100.0,9.5275,9.6516,9.4983,9.5786,918100.0
2011-09-22 10:40:00,13.11,13.18,13.02,13.09,727400.0,9.5713,9.6224,9.5056,9.5567,727400.0
2011-09-22 10:50:00,13.08,13.09,12.92,12.92,979300.0,9.5494,9.5567,9.4326,9.4326,979300.0
2011-09-22 11:00:00,12.92,12.99,12.9,12.92,724900.0,9.4326,9.4837,9.418,9.4326,724900.0
2011-09-22 11:10:00,12.92,12.96,12.86,12.87,683400.0,9.4326,9.4618,9.3888,9.3961,683400.0
2011-09-22 11:20:00,12.87,12.92,12.84,12.88,621900.0,9.3961,9.4326,9.3742,9.4034,621900.0
2011-09-22 11:30:00,12.87,12.94,12.86,12.91,845800.0,9.3961,9.4472,9.3888,9.4253,845800.0
2011-09-22 11:40:00,12.9,12.91,12.84,12.84,943400.0,9.418,9.4253,9.3742,9.3742,943400.0
2011-09-22 11:50:00,12.84,12.87,12.76,12.77,988200.0,9.3742,9.3961,9.3158,9.3231,988200.0
2011-09-22 12:00:00,12.76,12.83,12.6,12.61,2062900.0,9.3158,9.3669,9.199,9.2063,2062900.0
2011-09-22 12:10:00,12.6,12.62,12.55,12.6,1777400.0,9.199,9.2136,9.1625,9.199,1777400.0
2011-09-22 12:20:00,12.59,12.66,12.49,12.57,3016100.0,9.1917,9.2428,9.1187,9.1771,3016100.0
2011-09-22 12:30:00,12.58,12.69,12.55,12.69,1905200.0,9.1844,9.2647,9.1625,9.2647,1905200.0
2011-09-22 12:40:00,12.68,12.9,12.68,12.9,1505500.0,9.2574,9.418,9.2574,9.418,1505500.0
2011-09-22 12:50:00,12.89,13.0,12.89,12.98,1479900.0,9.4107,9.491,9.4107,9.4764,1479900.0
2011-09-22 13:00:00,12.98,13.04,12.82,12.82,1740700.0,9.4764,9.5202,9.3596,9.3596,1740700.0
2011-09-22 13:10:00,12.82,12.87,12.77,12.85,1427700.0,9.3596,9.3961,9.3231,9.3815,1427700.0
2011-09-22 13:20:00,12.86,12.86,12.64,12.65,1527100.0,9.3888,9.3888,9.2282,9.2355,1527100.0
2011-09-22 13:30:00,12.65,12.72,12.64,12.7,1014900.0,9.2355,9.2866,9.2282,9.272,1014900.0
2011-09-22 13:40:00,12.7,12.75,12.65,12.69,604100.0,9.272,9.3085,9.2355,9.2647,604100.0
2011-09-22 13:50:00,12.68,12.76,12.65,12.7,973600.0,9.2574,9.3158,9.2355,9.272,973600.0
2011-09-22 14:00:00,12.7,12.83,12.69,12.83,1003300.0,9.272,9.3669,9.2647,9.3669,1003300.0
2011-09-22 14:10:00,12.82,12.87,12.77,12.79,992400.0,9.3596,9.3961,9.3231,9.3377,992400.0
2011-09-22 14:20:00,12.79,13.04,12.79,12.94,3371300.0,9.3377,9.5202,9.3377,9.4472,3371300.0
2011-09-22 14:30:00,12.94,13.0,12.8,12.91,1600200.0,9.4472,9.491,9.345,9.4253,1600200.0
2011-09-22 14:40:00,12.91,13.0,12.86,12.93,859700.0,9.4253,9.491,9.3888,9.4399,859700.0
2011-09-22 14:50:00,12.94,12.96,12.83,12.86,562500.0,9.4472,9.4618,9.3669,9.3888,562500.0
2011-09-22 15:00:00,12.85,12.9,12.71,12.87,1242600.0,9.3815,9.418,9.2793,9.3961,1242600.0
2011-09-22 15:10:00,12.87,12.95,12.86,12.87,883300.0,9.3961,9.4545,9.3888,9.3961,883300.0
2011-09-22 15:20:00,12.88,12.88,12.68,12.8,2043300.0,9.4034,9.4034,9.2574,9.345,2043300.0
2011-09-22 15:30:00,12.8,12.89,12.74,12.81,3053600.0,9.345,9.4107,9.3012,9.3523,3053600.0
2011-09-22 15:40:00,12.81,13.15,12.79,13.11,4128500.0,9.3523,9.6005,9.3377,9.5713,4128500.0
2011-09-22 15:50:00,13.11,13.13,12.99,13.06,3385500.0,9.5713,9.5859,9.4837,9.5348,3385500.0
2011-09-23 09:30:00,12.95,13.53,12.89,13.38,2133700.0,9.4545,9.8779,9.4107,9.7684,2133700.0
2011-09-23 09:40:00,13.38,13.65,13.24,13.56,2235900.0,9.7684,9.9655,9.6662,9.8998,2235900.0
2011-09-23 09:50:00,13.56,13.78,13.54,13.63,1954800.0,9.8998,10.0605,9.8852,9.9509,1954800.0
2011-09-23 10:00:00,13.62,13.75,13.53,13.64,1321900.0,9.9436,10.0386,9.8779,9.9582,1321900.0
2011-09-23 10:10:00,13.64,13.7,13.52,13.52,1677200.0,9.9582,10.002,9.8706,9.8706,1677200.0
2011-09-23 10:20:00,13.53,13.64,13.52,13.62,718900.0,9.8779,9.9582,9.8706,9.9436,718900.0
2011-09-23 10:30:00,13.62,13.74,13.61,13.71,608700.0,9.9436,10.0313,9.9363,10.0093,608700.0
2011-09-23 10:40:00,13.72,13.82,13.69,13.79,1302000.0,10.0166,10.0897,9.9947,10.0678,1302000.0
2011-09-23 10:50:00,13.78,13.8,13.73,13.79,817600.0,10.0605,10.0751,10.0239,10.0678,817600.0
2011-09-23 11:00:00,13.79,13.82,13.73,13.81,882200.0,10.0678,10.0897,10.0239,10.0824,882200.0
2011-09-23 11:10:00,13.82,13.84,13.74,13.8,919000.0,10.0897,10.1043,10.0313,10.0751,919000.0
2011-09-23 11:20:00,13.8,13.82,13.71,13.77,656600.0,10.0751,10.0897,10.0093,10.0532,656600.0
2011-09-23 11:30:00,13.77,13.78,13.61,13.62,681000.0,10.0532,10.0605,9.9363,9.9436,681000.0
2011-09-23 11:40:00,13.62,13.68,13.61,13.61,563000.0,9.9436,9.9874,9.9363,9.9363,563000.0
2011-09-23 11:50:00,13.61,13.66,13.52,13.63,1482500.0,9.9363,9.9728,9.8706,9.9509,1482500.0
2011-09-23 12:00:00,13.65,13.66,13.53,13.57,643100.0,9.9655,9.9728,9.8779,9.9071,643100.0
2011-09-23 12:10:00,13.58,13.69,13.55,13.68,355200.0,9.9144,9.9947,9.8925,9.9874,355200.0
2011-09-23 12:20:00,13.68,13.71,13.63,13.66,431400.0,9.9874,10.0093,9.9509,9.9728,431400.0
2011-09-23 12:30:00,13.66,13.75,13.65,13.73,409700.0,9.9728,10.0386,9.9655,10.0239,409700.0
2011-09-23 12:40:00,13.73,13.75,13.6,13.65,825600.0,10.0239,10.0386,9.929,9.9655,825600.0
2011-09-23 12:50:00,13.64,13.75,13.61,13.61,576000.0,9.9582,10.0386,9.9363,9.9363,576000.0
2011-09-23 13:00:00,13.61,13.67,13.54,13.57,475800.0,9.9363,9.9801,9.8852,9.9071,475800.0
2011-09-23 13:10:00,13.57,13.66,13.57,13.6,394400.0,9.9071,9.9728,9.9071,9.929,394400.0
2011-09-23 13:20:00,13.6,13.67,13.59,13.62,419000.0,9.929,9.9801,9.9217,9.9436,419000.0
2011-09-23 13:30:00,13.62,13.75,13.61,13.68,915400.0,9.9436,10.0386,9.9363,9.9874,915400.0
2011-09-23 13:40:00,13.67,13.82,13.67,13.8,812200.0,9.9801,10.0897,9.9801,10.0751,812200.0
2011-09-23 13:50:00,13.8,13.85,13.77,13.81,633700.0,10.0751,10.1116,10.0532,10.0824,633700.0
2011-09-23 14:00:00,13.82,13.86,13.8,13.81,451800.0,10.0897,10.1189,10.0751,10.0824,451800.0
2011-09-23 14:10:00,13.81,13.81,13.69,13.77,516500.0,10.0824,10.0824,9.9947,10.0532,516500.0
2011-09-23 14:20:00,13.76,13.76,13.63,13.66,388800.0,10.0459,10.0459,9.9509,9.9728,388800.0
2011-09-23 14:30:00,13.66,13.76,13.66,13.76,513700.0,9.9728,10.0459,9.9728,10.0459,513700.0
2011-09-23 14:40:00,13.77,13.79,13.69,13.71,427800.0,10.0532,10.0678,9.9947,10.0093,427800.0
2011-09-23 14:50:00,13.72,13.72,13.61,13.62,666900.0,10.0166,10.0166,9.9363,9.9436,666900.0
2011-09-23 15:00:00,13.63,13.7,13.59,13.63,716300.0,9.9509,10.002,9.9217,9.9509,716300.0
2011-09-23 15:10:00,13.62,13.66,13.58,13.63,829000.0,9.9436,9.9728,9.9144,9.9509,829000.0
2011-09-23 15:20:00,13.62,13.71,13.6,13.69,782000.0,9.9436,10.0093,9.929,9.9947,782000.0
2011-09-23 15:30:00,13.7,13.75,13.68,13.72,916500.0,10.002,10.0386,9.9874,10.0166,916500.0
2011-09-23 15:40:00,13.73,13.76,13.64,13.66,1267800.0,10.0239,10.0459,9.9582,9.9728,1267800.0
2011-09-23 15:50:00,13.66,13.74,13.62,13.7,2279000.0,9.9728,10.0313,9.9436,10.002,2279000.0
2011-09-26 09:30:00,13.94,14.31,13.78,14.01,1280300.0,10.1773,10.4474,10.0605,10.2284,1280300.0
2011-09-26 09:40:00,14.0,14.1,13.97,14.05,919900.0,10.2211,10.2941,10.1992,10.2576,919900.0
2011-09-26 09:50:00,14.05,14.07,13.87,13.94,841000.0,10.2576,10.2722,10.1262,10.1773,841000.0
2011-09-26 10:00:00,13.95,13.99,13.83,13.84,758600.0,10.1846,10.2138,10.097,10.1043,758600.0
2011-09-26 10:10:00,13.84,13.86,13.63,13.73,707300.0,10.1043,10.1189,9.9509,10.0239,707300.0
2011-09-26 10:20:00,13.72,13.88,13.7,13.88,789100.0,10.0166,10.1335,10.002,10.1335,789100.0
2011-09-26 10:30:00,13.88,13.89,13.68,13.73,608900.0,10.1335,10.1408,9.9874,10.0239,608900.0
2011-09-26 10:40:00,13.73,13.82,13.69,13.71,351300.0,10.0239,10.0897,9.9947,10.0093,351300.0
2011-09-26 10:50:00,13.71,13.92,13.71,13.87,479600.0,10.0093,10.1627,10.0093,10.1262,479600.0
2011-09-26 11:00:00,13.87,13.93,13.83,13.9,476800.0,10.1262,10.17,10.097,10.1481,476800.0
2011-09-26 11:10:00,13.91,13.93,13.82,13.89,322900.0,10.1554,10.17,10.0897,10.1408,322900.0
2011-09-26 11:20:00,13.89,13.95,13.86,13.93,274300.0,10.1408,10.1846,10.1189,10.17,274300.0
2011-09-26 11:30:00,13.92,13.94,13.86,13.92,319900.0,10.1627,10.1773,10.1189,10.1627,319900.0
2011-09-26 11:40:00,13.91,13.98,13.91,13.95,505400.0,10.1554,10.2065,10.1554,10.1846,505400.0
2011-09-26 11:50:00,13.94,14.06,13.89,14.03,784400.0,10.1773,10.2649,10.1408,10.243,784400.0
2011-09-26 12:00:00,14.03,14.04,13.95,13.96,480700.0,10.243,10.2503,10.1846,10.1919,480700.0
2011-09-26 12:10:00,13.96,13.96,13.89,13.95,543100.0,10.1919,10.1919,10.1408,10.1846,543100.0
2011-09-26 12:20:00,13.94,13.99,13.9,13.96,247600.0,10.1773,10.2138,10.1481,10.1919,247600.0
2011-09-26 12:30:00,13.95,13.97,13.91,13.93,185600.0,10.1846,10.1992,10.1554,10.17,185600.0
2011-09-26 12:40:00,13.93,13.96,13.89,13.9,1064000.0,10.17,10.1919,10.1408,10.1481,1064000.0
2011-09-26 12:50:00,13.91,13.94,13.86,13.93,549100.0,10.1554,10.1773,10.1189,10.17,549100.0
2011-09-26 13:00:00,13.93,13.94,13.83,13.88,467900.0,10.17,10.1773,10.097,10.1335,467900.0
2011-09-26 13:10:00,13.87,13.87,13.8,13.84,554300.0,10.1262,10.1262,10.0751,10.1043,554300.0
2011-09-26 13:20:00,13.85,13.89,13.8,13.82,311900.0,10.1116,10.1408,10.0751,10.0897,311900.0
2011-09-26 13:30:00,13.82,13.86,13.77,13.8,376900.0,10.0897,10.1189,10.0532,10.0751,376900.0
2011-09-26 13:40:00,13.81,13.85,13.76,13.82,281300.0,10.0824,10.1116,10.0459,10.0897,281300.0
2011-09-26 13:50:00,13.81,13.87,13.8,13.85,281400.0,10.0824,10.1262,10.0751,10.1116,281400.0
2011-09-26 14:00:00,13.85,13.99,13.81,13.93,845100.0,10.1116,10.2138,10.0824,10.17,845100.0
2011-09-26 14:10:00,13.93,13.94,13.85,13.91,493700.0,10.17,10.1773,10.1116,10.1554,493700.0
2011-09-26 14:20:00,13.92,13.97,13.89,13.94,369400.0,10.1627,10.1992,10.1408,10.1773,369400.0
2011-09-26 14:30:00,13.94,14.04,13.92,14.01,743900.0,10.1773,10.2503,10.1627,10.2284,743900.0
2011-09-26 14:40:00,14.02,14.07,14.0,14.0,525400.0,10.2357,10.2722,10.2211,10.2211,525400.0
2011-09-26 14:50:00,14.0,14.02,13.94,14.01,325700.0,10.2211,10.2357,10.1773,10.2284,325700.0
2011-09-26 15:00:00,14.01,14.1,14.01,14.07,784000.0,10.2284,10.2941,10.2284,10.2722,784000.0
2011-09-26 15:10:00,14.07,14.17,14.05,14.15,552400.0,10.2722,10.3452,10.2576,10.3306,552400.0
2011-09-26 15:20:00,14.16,14.17,14.1,14.15,494500.0,10.3379,10.3452,10.2941,10.3306,494500.0
2011-09-26 15:30:00,14.15,14.28,14.12,14.28,1912900.0,10.3306,10.4255,10.3087,10.4255,1912900.0
2011-09-26 15:40:00,14.27,14.41,14.27,14.38,1674000.0,10.4182,10.5204,10.4182,10.4985,1674000.0
2011-09-26 15:50:00,14.38,14.61,14.37,14.6,3866100.0,10.4985,10.6664,10.4912,10.6591,3866100.0
2011-09-27 09:30:00,15.41,15.83,15.27,15.34,4437800.0,11.2505,11.5571,11.1483,11.1994,4437800.0
2011-09-27 09:40:00,15.33,15.41,15.18,15.4,1764000.0,11.1921,11.2505,11.0826,11.2432,1764000.0
2011-09-27 09:50:00,15.41,15.53,15.38,15.45,1360100.0,11.2505,11.3381,11.2286,11.2797,1360100.0
2011-09-27 10:00:00,15.44,15.55,15.33,15.49,1500000.0,11.2724,11.3527,11.1921,11.3089,1500000.0
2011-09-27 10:10:00,15.49,15.65,15.44,15.53,1857900.0,11.3089,11.4257,11.2724,11.3381,1857900.0
2011-09-27 10:20:00,15.54,15.64,15.44,15.53,1636800.0,11.3454,11.4184,11.2724,11.3381,1636800.0
2011-09-27 10:30:00,15.53,15.58,15.39,15.42,695300.0,11.3381,11.3746,11.2359,11.2578,695300.0
2011-09-27 10:40:00,15.43,15.46,15.29,15.29,1330000.0,11.2651,11.287,11.1629,11.1629,1330000.0
2011-09-27 10:50:00,15.29,15.41,15.25,15.4,1029700.0,11.1629,11.2505,11.1337,11.2432,1029700.0
2011-09-27 11:00:00,15.41,15.45,15.3,15.31,901400.0,11.2505,11.2797,11.1702,11.1775,901400.0
2011-09-27 11:10:00,15.31,15.46,15.31,15.45,689100.0,11.1775,11.287,11.1775,11.2797,689100.0
2011-09-27 11:20:00,15.46,15.46,15.39,15.4,543700.0,11.287,11.287,11.2359,11.2432,543700.0
2011-09-27 11:30:00,15.4,15.43,15.32,15.33,399500.0,11.2432,11.2651,11.1848,11.1921,399500.0
2011-09-27 11:40:00,15.33,15.38,15.21,15.21,684900.0,11.1921,11.2286,11.1045,11.1045,684900.0
2011-09-27 11:50:00,15.22,15.26,15.19,15.25,535700.0,11.1118,11.141,11.0899,11.1337,535700.0
2011-09-27 12:00:00,15.25,15.31,15.23,15.3,425900.0,11.1337,11.1775,11.1191,11.1702,425900.0
2011-09-27 12:10:00,15.3,15.35,15.27,15.27,493200.0,11.1702,11.2067,11.1483,11.1483,493200.0
2011-09-27 12:20:00,15.28,15.33,15.27,15.31,216900.0,11.1556,11.1921,11.1483,11.1775,216900.0
2011-09-27 12:30:00,15.3,15.3,15.2,15.2,314900.0,11.1702,11.1702,11.0972,11.0972,314900.0
2011-09-27 12:40:00,15.2,15.27,15.2,15.27,236400.0,11.0972,11.1483,11.0972,11.1483,236400.0
2011-09-27 12:50:00,15.26,15.32,15.26,15.31,213500.0,11.141,11.1848,11.141,11.1775,213500.0
2011-09-27 13:00:00,15.31,15.31,15.26,15.31,465900.0,11.1775,11.1775,11.141,11.1775,465900.0
2011-09-27 13:10:00,15.3,15.33,15.27,15.33,224100.0,11.1702,11.1921,11.1483,11.1921,224100.0
2011-09-27 13:20:00,15.33,15.4,15.32,15.37,460000.0,11.1921,11.2432,11.1848,11.2213,460000.0
2011-09-27 13:30:00,15.37,15.37,15.25,15.34,369300.0,11.2213,11.2213,11.1337,11.1994,369300.0
2011-09-27 13:40:00,15.34,15.43,15.33,15.4,480700.0,11.1994,11.2651,11.1921,11.2432,480700.0
2011-09-27 13:50:00,15.41,15.59,15.4,15.53,1040400.0,11.2505,11.3819,11.2432,11.3381,1040400.0
2011-09-27 14:00:00,15.52,15.56,15.47,15.55,669300.0,11.3308,11.36,11.2943,11.3527,669300.0
2011-09-27 14:10:00,15.55,15.65,15.55,15.63,821700.0,11.3527,11.4257,11.3527,11.4111,821700.0
2011-09-27 14:20:00,15.63,15.66,15.56,15.58,985000.0,11.4111,11.433,11.36,11.3746,985000.0
2011-09-27 14:30:00,15.57,15.6,15.51,15.52,520400.0,11.3673,11.3892,11.3235,11.3308,520400.0
2011-09-27 14:40:00,15.51,15.54,15.45,15.45,751700.0,11.3235,11.3454,11.2797,11.2797,751700.0
2011-09-27 14:50:00,15.45,15.53,15.45,15.47,838300.0,11.2797,11.3381,11.2797,11.2943,838300.0
2011-09-27 15:00:00,15.47,15.47,15.33,15.38,843600.0,11.2943,11.2943,11.1921,11.2286,843600.0
2011-09-27 15:10:00,15.38,15.42,15.26,15.37,1499500.0,11.2286,11.2578,11.141,11.2213,1499500.0
2011-09-27 15:20:00,15.38,15.38,15.04,15.09,2161300.0,11.2286,11.2286,10.9803,11.0169,2161300.0
2011-09-27 15:30:00,15.1,15.18,15.05,15.06,1341400.0,11.0242,11.0826,10.9877,10.995,1341400.0
2011-09-27 15:40:00,15.05,15.06,14.84,14.88,1974700.0,10.9877,10.995,10.8343,10.8635,1974700.0
2011-09-27 15:50:00,14.88,14.98,14.81,14.98,2999300.0,10.8635,10.9365,10.8124,10.9365,2999300.0
2011-09-28 09:30:00,14.98,15.06,14.85,14.91,660200.0,10.9365,10.995,10.8416,10.8854,660200.0
2011-09-28 09:40:00,14.93,15.0,14.86,14.98,568100.0,10.9,10.9511,10.8489,10.9365,568100.0
2011-09-28 09:50:00,14.99,15.04,14.93,14.95,531800.0,10.9438,10.9803,10.9,10.9146,531800.0
2011-09-28 10:00:00,14.95,14.98,14.87,14.92,930700.0,10.9146,10.9365,10.8562,10.8927,930700.0
2011-09-28 10:10:00,14.92,14.92,14.68,14.71,1061700.0,10.8927,10.8927,10.7175,10.7394,1061700.0
2011-09-28 10:20:00,14.71,14.77,14.65,14.74,922500.0,10.7394,10.7832,10.6956,10.7613,922500.0
2011-09-28 10:30:00,14.75,14.78,14.57,14.6,1098900.0,10.7686,10.7905,10.6372,10.6591,1098900.0
2011-09-28 10:40:00,14.6,14.68,14.55,14.64,639500.0,10.6591,10.7175,10.6226,10.6883,639500.0
2011-09-28 10:50:00,14.64,14.73,14.61,14.64,488800.0,10.6883,10.754,10.6664,10.6883,488800.0
2011-09-28 11:00:00,14.64,14.66,14.44,14.51,905000.0,10.6883,10.7029,10.5423,10.5934,905000.0
2011-09-28 11:10:00,14.51,14.6,14.48,14.57,720400.0,10.5934,10.6591,10.5715,10.6372,720400.0
2011-09-28 11:20:00,14.56,14.65,14.53,14.64,436300.0,10.6299,10.6956,10.608,10.6883,436300.0
2011-09-28 11:30:00,14.64,14.8,14.58,14.77,673500.0,10.6883,10.8051,10.6445,10.7832,673500.0
2011-09-28 11:40:00,14.77,14.8,14.69,14.79,400700.0,10.7832,10.8051,10.7248,10.7978,400700.0
2011-09-28 11:50:00,14.78,14.89,14.77,14.81,559700.0,10.7905,10.8708,10.7832,10.8124,559700.0
2011-09-28 12:00:00,14.8,14.83,14.69,14.71,389300.0,10.8051,10.827,10.7248,10.7394,389300.0
2011-09-28 12:10:00,14.7,14.76,14.69,14.73,386200.0,10.7321,10.7759,10.7248,10.754,386200.0
2011-09-28 12:20:00,14.73,14.83,14.72,14.8,314700.0,10.754,10.827,10.7467,10.8051,314700.0
2011-09-28 12:30:00,14.8,14.8,14.71,14.76,256500.0,10.8051,10.8051,10.7394,10.7759,256500.0
2011-09-28 12:40:00,14.76,14.77,14.67,14.68,285200.0,10.7759,10.7832,10.7102,10.7175,285200.0
2011-09-28 12:50:00,14.68,14.79,14.67,14.77,191700.0,10.7175,10.7978,10.7102,10.7832,191700.0
2011-09-28 13:00:00,14.77,14.77,14.69,14.7,187500.0,10.7832,10.7832,10.7248,10.7321,187500.0
2011-09-28 13:10:00,14.7,14.7,14.66,14.66,185000.0,10.7321,10.7321,10.7029,10.7029,185000.0
2011-09-28 13:20:00,14.67,14.68,14.56,14.59,307600.0,10.7102,10.7175,10.6299,10.6518,307600.0
2011-09-28 13:30:00,14.58,14.59,14.51,14.54,426600.0,10.6445,10.6518,10.5934,10.6153,426600.0
2011-09-28 13:40:00,14.55,14.55,14.48,14.51,308200.0,10.6226,10.6226,10.5715,10.5934,308200.0
2011-09-28 13:50:00,14.5,14.54,14.43,14.47,340200.0,10.5861,10.6153,10.535,10.5642,340200.0
2011-09-28 14:00:00,14.46,14.49,14.4,14.48,354000.0,10.5569,10.5788,10.5131,10.5715,354000.0
2011-09-28 14:10:00,14.48,14.52,14.45,14.48,373100.0,10.5715,10.6007,10.5496,10.5715,373100.0
2011-09-28 14:20:00,14.48,14.49,14.43,14.46,346900.0,10.5715,10.5788,10.535,10.5569,346900.0
2011-09-28 14:30:00,14.45,14.46,14.39,14.45,357100.0,10.5496,10.5569,10.5058,10.5496,357100.0
2011-09-28 14:40:00,14.44,14.48,14.37,14.39,421500.0,10.5423,10.5715,10.4912,10.5058,421500.0
2011-09-28 14:50:00,14.39,14.43,14.35,14.4,340600.0,10.5058,10.535,10.4766,10.5131,340600.0
2011-09-28 15:00:00,14.4,14.51,14.37,14.5,452400.0,10.5131,10.5934,10.4912,10.5861,452400.0
2011-09-28 15:10:00,14.5,14.57,14.41,14.46,604600.0,10.5861,10.6372,10.5204,10.5569,604600.0
2011-09-28 15:20:00,14.45,14.46,14.38,14.41,566200.0,10.5496,10.5569,10.4985,10.5204,566200.0
2011-09-28 15:30:00,14.41,14.42,14.23,14.26,1051200.0,10.5204,10.5277,10.389,10.4109,1051200.0
2011-09-28 15:40:00,14.26,14.32,14.16,14.21,1063400.0,10.4109,10.4547,10.3379,10.3744,1063400.0
2011-09-28 15:50:00,14.21,14.24,14.14,14.17,2240900.0,10.3744,10.3963,10.3233,10.3452,2240900.0
2011-09-29 09:30:00,14.65,14.74,14.61,14.65,784700.0,10.6956,10.7613,10.6664,10.6956,784700.0
2011-09-29 09:40:00,14.65,14.98,14.64,14.98,1076700.0,10.6956,10.9365,10.6883,10.9365,1076700.0
2011-09-29 09:50:00,14.97,15.07,14.84,14.87,1147800.0,10.9292,11.0023,10.8343,10.8562,1147800.0
2011-09-29 10:00:00,14.86,14.95,14.77,14.79,643600.0,10.8489,10.9146,10.7832,10.7978,643600.0
2011-09-29 10:10:00,14.79,14.9,14.78,14.89,514900.0,10.7978,10.8781,10.7905,10.8708,514900.0
2011-09-29 10:20:00,14.89,14.91,14.73,14.77,708300.0,10.8708,10.8854,10.754,10.7832,708300.0
2011-09-29 10:30:00,14.77,14.77,14.64,14.69,542300.0,10.7832,10.7832,10.6883,10.7248,542300.0
2011-09-29 10:40:00,14.68,14.7,14.52,14.58,830600.0,10.7175,10.7321,10.6007,10.6445,830600.0
2011-09-29 10:50:00,14.58,14.8,14.5,14.73,1015000.0,10.6445,10.8051,10.5861,10.754,1015000.0
2011-09-29 11:00:00,14.73,14.77,14.63,14.66,347800.0,10.754,10.7832,10.681,10.7029,347800.0
2011-09-29 11:10:00,14.66,14.73,14.59,14.7,440800.0,10.7029,10.754,10.6518,10.7321,440800.0
2011-09-29 11:20:00,14.7,14.95,14.68,14.93,759500.0,10.7321,10.9146,10.7175,10.9,759500.0
2011-09-29 11:30:00,14.93,14.95,14.85,14.95,453200.0,10.9,10.9146,10.8416,10.9146,453200.0
2011-09-29 11:40:00,14.95,15.06,14.92,15.04,854500.0,10.9146,10.995,10.8927,10.9803,854500.0
2011-09-29 11:50:00,15.03,15.06,14.99,15.0,371000.0,10.973,10.995,10.9438,10.9511,371000.0
2011-09-29 12:00:00,15.0,15.04,14.94,14.97,253500.0,10.9511,10.9803,10.9073,10.9292,253500.0
2011-09-29 12:10:00,14.97,15.01,14.96,14.99,210800.0,10.9292,10.9584,10.9219,10.9438,210800.0
2011-09-29 12:20:00,14.99,15.16,14.97,15.11,634100.0,10.9438,11.068,10.9292,11.0315,634100.0
2011-09-29 12:30:00,15.11,15.12,14.91,14.93,646800.0,11.0315,11.0388,10.8854,10.9,646800.0
2011-09-29 12:40:00,14.92,14.95,14.84,14.9,415900.0,10.8927,10.9146,10.8343,10.8781,415900.0
2011-09-29 12:50:00,14.9,14.96,14.88,14.9,312600.0,10.8781,10.9219,10.8635,10.8781,312600.0
2011-09-29 13:00:00,14.9,14.96,14.87,14.95,327600.0,10.8781,10.9219,10.8562,10.9146,327600.0
2011-09-29 13:10:00,14.95,15.0,14.92,14.98,334500.0,10.9146,10.9511,10.8927,10.9365,334500.0
2011-09-29 13:20:00,14.98,14.99,14.86,14.87,409700.0,10.9365,10.9438,10.8489,10.8562,409700.0
2011-09-29 13:30:00,14.87,14.89,14.78,14.8,565200.0,10.8562,10.8708,10.7905,10.8051,565200.0
2011-09-29 13:40:00,14.79,14.79,14.68,14.76,754200.0,10.7978,10.7978,10.7175,10.7759,754200.0
2011-09-29 13:50:00,14.75,14.85,14.73,14.77,531600.0,10.7686,10.8416,10.754,10.7832,531600.0
2011-09-29 14:00:00,14.77,14.8,14.62,14.65,642200.0,10.7832,10.8051,10.6737,10.6956,642200.0
2011-09-29 14:10:00,14.64,14.65,14.44,14.63,1059400.0,10.6883,10.6956,10.5423,10.681,1059400.0
2011-09-29 14:20:00,14.63,14.88,14.59,14.84,919500.0,10.681,10.8635,10.6518,10.8343,919500.0
2011-09-29 14:30:00,14.84,14.86,14.7,14.81,605900.0,10.8343,10.8489,10.7321,10.8124,605900.0
2011-09-29 14:40:00,14.79,14.83,14.64,14.68,708600.0,10.7978,10.827,10.6883,10.7175,708600.0
2011-09-29 14:50:00,14.68,14.81,14.66,14.8,516200.0,10.7175,10.8124,10.7029,10.8051,516200.0
2011-09-29 15:00:00,14.81,14.83,14.49,14.65,1268800.0,10.8124,10.827,10.5788,10.6956,1268800.0
2011-09-29 15:10:00,14.66,14.78,14.64,14.67,929400.0,10.7029,10.7905,10.6883,10.7102,929400.0
2011-09-29 15:20:00,14.66,14.85,14.64,14.79,828300.0,10.7029,10.8416,10.6883,10.7978,828300.0
2011-09-29 15:30:00,14.8,15.0,14.77,14.98,1316700.0,10.8051,10.9511,10.7832,10.9365,1316700.0
2011-09-29 15:40:00,14.98,15.05,14.91,14.99,1177900.0,10.9365,10.9877,10.8854,10.9438,1177900.0
2011-09-29 15:50:00,14.98,15.09,14.96,15.08,2096500.0,10.9365,11.0169,10.9219,11.0096,2096500.0
2011-09-30 09:30:00,14.4,14.48,14.07,14.28,1835900.0,10.5131,10.5715,10.2722,10.4255,1835900.0
2011-09-30 09:40:00,14.28,14.35,14.13,14.21,1714600.0,10.4255,10.4766,10.316,10.3744,1714600.0
2011-09-30 09:50:00,14.22,14.28,14.0,14.0,1335700.0,10.3817,10.4255,10.2211,10.2211,1335700.0
2011-09-30 10:00:00,14.01,14.11,13.95,14.01,1942400.0,10.2284,10.3014,10.1846,10.2284,1942400.0
2011-09-30 10:10:00,14.01,14.16,13.91,14.16,2072800.0,10.2284,10.3379,10.1554,10.3379,2072800.0
2011-09-30 10:20:00,14.16,14.22,14.1,14.15,1743800.0,10.3379,10.3817,10.2941,10.3306,1743800.0
2011-09-30 10:30:00,14.16,14.23,14.07,14.17,1278000.0,10.3379,10.389,10.2722,10.3452,1278000.0
2011-09-30 10:40:00,14.17,14.19,14.05,14.08,808800.0,10.3452,10.3598,10.2576,10.2795,808800.0
2011-09-30 10:50:00,14.09,14.19,14.05,14.05,1101700.0,10.2868,10.3598,10.2576,10.2576,1101700.0
2011-09-30 11:00:00,14.05,14.13,14.0,14.11,1027900.0,10.2576,10.316,10.2211,10.3014,1027900.0
2011-09-30 11:10:00,14.11,14.22,14.1,14.12,1434500.0,10.3014,10.3817,10.2941,10.3087,1434500.0
2011-09-30 11:20:00,14.12,14.19,14.06,14.11,1030700.0,10.3087,10.3598,10.2649,10.3014,1030700.0
2011-09-30 11:30:00,14.11,14.21,14.09,14.2,1196300.0,10.3014,10.3744,10.2868,10.3671,1196300.0
2011-09-30 11:40:00,14.2,14.33,14.18,14.28,1282400.0,10.3671,10.462,10.3525,10.4255,1282400.0
2011-09-30 11:50:00,14.28,14.3,14.2,14.23,727100.0,10.4255,10.4401,10.3671,10.389,727100.0
2011-09-30 12:00:00,14.23,14.32,14.18,14.18,851600.0,10.389,10.4547,10.3525,10.3525,851600.0
2011-09-30 12:10:00,14.19,14.19,14.11,14.13,480000.0,10.3598,10.3598,10.3014,10.316,480000.0
2011-09-30 12:20:00,14.14,14.24,14.13,14.17,427200.0,10.3233,10.3963,10.316,10.3452,427200.0
2011-09-30 12:30:00,14.16,14.17,14.06,14.09,510900.0,10.3379,10.3452,10.2649,10.2868,510900.0
2011-09-30 12:40:00,14.09,14.12,14.04,14.08,1230000.0,10.2868,10.3087,10.2503,10.2795,1230000.0
2011-09-30 12:50:00,14.08,14.08,13.99,14.02,604700.0,10.2795,10.2795,10.2138,10.2357,604700.0
2011-09-30 13:00:00,14.01,14.01,13.94,13.98,902000.0,10.2284,10.2284,10.1773,10.2065,902000.0
2011-09-30 13:10:00,13.97,14.05,13.96,14.03,337700.0,10.1992,10.2576,10.1919,10.243,337700.0
2011-09-30 13:20:00,14.02,14.03,13.96,14.01,253900.0,10.2357,10.243,10.1919,10.2284,253900.0
2011-09-30 13:30:00,14.0,14.07,13.98,14.04,352100.0,10.2211,10.2722,10.2065,10.2503,352100.0
2011-09-30 13:40:00,14.04,14.07,14.0,14.04,793100.0,10.2503,10.2722,10.2211,10.2503,793100.0
2011-09-30 13:50:00,14.04,14.06,13.98,13.99,755700.0,10.2503,10.2649,10.2065,10.2138,755700.0
2011-09-30 14:00:00,13.99,14.01,13.89,13.91,732700.0,10.2138,10.2284,10.1408,10.1554,732700.0
2011-09-30 14:10:00,13.9,13.93,13.88,13.89,621000.0,10.1481,10.17,10.1335,10.1408,621000.0
2011-09-30 14:20:00,13.9,13.9,13.78,13.79,1672100.0,10.1481,10.1481,10.0605,10.0678,1672100.0
2011-09-30 14:30:00,13.79,13.8,13.6,13.7,1911200.0,10.0678,10.0751,9.929,10.002,1911200.0
2011-09-30 14:40:00,13.71,13.84,13.66,13.7,1407300.0,10.0093,10.1043,9.9728,10.002,1407300.0
2011-09-30 14:50:00,13.71,13.93,13.64,13.92,1642900.0,10.0093,10.17,9.9582,10.1627,1642900.0
2011-09-30 15:00:00,13.91,14.03,13.85,14.0,1286600.0,10.1554,10.243,10.1116,10.2211,1286600.0
2011-09-30 15:10:00,13.99,14.0,13.75,13.75,1131900.0,10.2138,10.2211,10.0386,10.0386,1131900.0
2011-09-30 15:20:00,13.75,13.82,13.62,13.65,2101900.0,10.0386,10.0897,9.9436,9.9655,2101900.0
2011-09-30 15:30:00,13.64,13.68,13.58,13.61,1464600.0,9.9582,9.9874,9.9144,9.9363,1464600.0
2011-09-30 15:40:00,13.62,13.65,13.59,13.6,2206900.0,9.9436,9.9655,9.9217,9.929,2206900.0
2011-09-30 15:50:00,13.6,13.6,13.49,13.51,3974200.0,9.929,9.929,9.8487,9.8633,3974200.0
2011-10-03 09:30:00,13.54,13.92,13.52,13.88,3291500.0,9.8852,10.1627,9.8706,10.1335,3291500.0
2011-10-03 09:40:00,13.88,14.05,13.75,13.91,2283500.0,10.1335,10.2576,10.0386,10.1554,2283500.0
2011-10-03 09:50:00,13.9,13.9,13.73,13.77,1448300.0,10.1481,10.1481,10.0239,10.0532,1448300.0
2011-10-03 10:00:00,13.77,13.98,13.77,13.95,1484500.0,10.0532,10.2065,10.0532,10.1846,1484500.0
2011-10-03 10:10:00,13.95,13.96,13.74,13.75,835200.0,10.1846,10.1919,10.0313,10.0386,835200.0
2011-10-03 10:20:00,13.74,13.76,13.65,13.7,971000.0,10.0313,10.0459,9.9655,10.002,971000.0
2011-10-03 10:30:00,13.7,13.71,13.52,13.53,609200.0,10.002,10.0093,9.8706,9.8779,609200.0
2011-10-03 10:40:00,13.53,13.53,13.33,13.4,1667400.0,9.8779,9.8779,9.7319,9.783,1667400.0
2011-10-03 10:50:00,13.41,13.54,13.3,13.5,1228300.0,9.7903,9.8852,9.71,9.856,1228300.0
2011-10-03 11:00:00,13.5,13.52,13.35,13.45,1068100.0,9.856,9.8706,9.7465,9.8195,1068100.0
2011-10-03 11:10:00,13.46,13.52,13.44,13.48,821800.0,9.8268,9.8706,9.8122,9.8414,821800.0
2011-10-03 11:20:00,13.48,13.5,13.44,13.48,662400.0,9.8414,9.856,9.8122,9.8414,662400.0
2011-10-03 11:30:00,13.48,13.61,13.46,13.51,889700.0,9.8414,9.9363,9.8268,9.8633,889700.0
2011-10-03 11:40:00,13.52,13.54,13.43,13.43,364100.0,9.8706,9.8852,9.8049,9.8049,364100.0
2011-10-03 11:50:00,13.44,13.57,13.43,13.54,617300.0,9.8122,9.9071,9.8049,9.8852,617300.0
2011-10-03 12:00:00,13.54,13.56,13.48,13.48,242200.0,9.8852,9.8998,9.8414,9.8414,242200.0
2011-10-03 12:10:00,13.48,13.49,13.32,13.33,389200.0,9.8414,9.8487,9.7246,9.7319,389200.0
2011-10-03 12:20:00,13.33,13.39,13.28,13.29,921700.0,9.7319,9.7757,9.6954,9.7027,921700.0
2011-10-03 12:30:00,13.28,13.29,13.11,13.12,1127500.0,9.6954,9.7027,9.5713,9.5786,1127500.0
2011-10-03 12:40:00,13.13,13.19,12.97,12.98,1346700.0,9.5859,9.6297,9.4691,9.4764,1346700.0
2011-10-03 12:50:00,12.98,12.98,12.9,12.92,1352700.0,9.4764,9.4764,9.418,9.4326,1352700.0
2011-10-03 13:00:00,12.91,12.92,12.67,12.75,1842300.0,9.4253,9.4326,9.2501,9.3085,1842300.0
2011-10-03 13:10:00,12.75,12.83,12.6,12.71,1397600.0,9.3085,9.3669,9.199,9.2793,1397600.0
2011-10-03 13:20:00,12.71,12.8,12.67,12.8,1664800.0,9.2793,9.345,9.2501,9.345,1664800.0
2011-10-03 13:30:00,12.8,12.83,12.36,12.44,2099100.0,9.345,9.3669,9.0237,9.0822,2099100.0
2011-10-03 13:40:00,12.44,12.63,12.43,12.56,2310500.0,9.0822,9.2209,9.0749,9.1698,2310500.0
2011-10-03 13:50:00,12.55,12.69,12.54,12.68,1504500.0,9.1625,9.2647,9.1552,9.2574,1504500.0
2011-10-03 14:00:00,12.69,12.83,12.67,12.83,1392300.0,9.2647,9.3669,9.2501,9.3669,1392300.0
2011-10-03 14:10:00,12.83,12.84,12.66,12.67,990300.0,9.3669,9.3742,9.2428,9.2501,990300.0
2011-10-03 14:20:00,12.67,12.72,12.61,12.62,865500.0,9.2501,9.2866,9.2063,9.2136,865500.0
2011-10-03 14:30:00,12.63,12.69,12.6,12.66,851600.0,9.2209,9.2647,9.199,9.2428,851600.0
2011-10-03 14:40:00,12.66,12.69,12.55,12.6,1100000.0,9.2428,9.2647,9.1625,9.199,1100000.0
2011-10-03 14:50:00,12.6,12.72,12.59,12.72,843900.0,9.199,9.2866,9.1917,9.2866,843900.0
2011-10-03 15:00:00,12.72,12.92,12.68,12.91,1979800.0,9.2866,9.4326,9.2574,9.4253,1979800.0
2011-10-03 15:10:00,12.91,12.93,12.75,12.77,1732500.0,9.4253,9.4399,9.3085,9.3231,1732500.0
2011-10-03 15:20:00,12.78,12.78,12.68,12.68,916700.0,9.3304,9.3304,9.2574,9.2574,916700.0
2011-10-03 15:30:00,12.69,12.78,12.63,12.71,1431100.0,9.2647,9.3304,9.2209,9.2793,1431100.0
2011-10-03 15:40:00,12.71,12.8,12.65,12.8,1620200.0,9.2793,9.345,9.2355,9.345,1620200.0
2011-10-03 15:50:00,12.8,12.81,12.46,12.47,2919900.0,9.345,9.3523,9.0968,9.1041,2919900.0
2011-10-04 09:30:00,11.9,12.19,11.58,11.77,5051100.0,8.6879,8.8996,8.4543,8.593,5051100.0
2011-10-04 09:40:00,11.78,12.05,11.75,11.98,2691500.0,8.6003,8.7974,8.5784,8.7463,2691500.0
2011-10-04 09:50:00,11.98,11.98,11.59,11.83,2846300.0,8.7463,8.7463,8.4616,8.6368,2846300.0
2011-10-04 10:00:00,11.83,11.98,11.72,11.9,2672800.0,8.6368,8.7463,8.5565,8.6879,2672800.0
2011-10-04 10:10:00,11.9,12.16,11.88,12.1,2868300.0,8.6879,8.8777,8.6733,8.8339,2868300.0
2011-10-04 10:20:00,12.09,12.17,11.92,12.16,1414500.0,8.8266,8.885,8.7025,8.8777,1414500.0
2011-10-04 10:30:00,12.16,12.44,12.11,12.4,3228300.0,8.8777,9.0822,8.8412,9.0529,3228300.0
2011-10-04 10:40:00,12.41,12.6,12.35,12.44,3173300.0,9.0602,9.199,9.0164,9.0822,3173300.0
2011-10-04 10:50:00,12.44,12.45,12.32,12.43,1563300.0,9.0822,9.0895,8.9945,9.0749,1563300.0
2011-10-04 11:00:00,12.43,12.6,12.3,12.52,1462000.0,9.0749,9.199,8.9799,9.1406,1462000.0
2011-10-04 11:10:00,12.51,12.58,12.37,12.37,1108000.0,9.1333,9.1844,9.031,9.031,1108000.0
2011-10-04 11:20:00,12.38,12.38,12.24,12.33,1190000.0,9.0383,9.0383,8.9361,9.0018,1190000.0
2011-10-04 11:30:00,12.33,12.36,12.22,12.26,1002600.0,9.0018,9.0237,8.9215,8.9507,1002600.0
2011-10-04 11:40:00,12.26,12.4,12.26,12.39,870200.0,8.9507,9.0529,8.9507,9.0456,870200.0
2011-10-04 11:50:00,12.39,12.56,12.39,12.53,1279200.0,9.0456,9.1698,9.0456,9.1479,1279200.0
2011-10-04 12:00:00,12.53,12.75,12.53,12.68,1452600.0,9.1479,9.3085,9.1479,9.2574,1452600.0
2011-10-04 12:10:00,12.67,12.67,12.54,12.59,983700.0,9.2501,9.2501,9.1552,9.1917,983700.0
2011-10-04 12:20:00,12.6,12.68,12.56,12.56,825900.0,9.199,9.2574,9.1698,9.1698,825900.0
2011-10-04 12:30:00,12.56,12.61,12.49,12.51,1155700.0,9.1698,9.2063,9.1187,9.1333,1155700.0
2011-10-04 12:40:00,12.51,12.62,12.5,12.56,785900.0,9.1333,9.2136,9.126,9.1698,785900.0
2011-10-04 12:50:00,12.57,12.6,12.48,12.52,965700.0,9.1771,9.199,9.1114,9.1406,965700.0
2011-10-04 13:00:00,12.51,12.54,12.39,12.48,853500.0,9.1333,9.1552,9.0456,9.1114,853500.0
2011-10-04 13:10:00,12.47,12.49,12.34,12.35,665000.0,9.1041,9.1187,9.0091,9.0164,665000.0
2011-10-04 13:20:00,12.35,12.42,12.31,12.4,521200.0,9.0164,9.0675,8.9872,9.0529,521200.0
2011-10-04 13:30:00,12.4,12.46,12.36,12.37,495500.0,9.0529,9.0968,9.0237,9.031,495500.0
2011-10-04 13:40:00,12.38,12.38,12.26,12.36,697400.0,9.0383,9.0383,8.9507,9.0237,697400.0
2011-10-04 13:50:00,12.37,12.44,12.36,12.43,907100.0,9.031,9.0822,9.0237,9.0749,907100.0
2011-10-04 14:00:00,12.44,12.51,12.31,12.32,921600.0,9.0822,9.1333,8.9872,8.9945,921600.0
2011-10-04 14:10:00,12.32,12.34,12.18,12.19,998000.0,8.9945,9.0091,8.8923,8.8996,998000.0
2011-10-04 14:20:00,12.2,12.26,12.13,12.26,1093600.0,8.9069,8.9507,8.8558,8.9507,1093600.0
2011-10-04 14:30:00,12.26,12.29,12.21,12.28,1177300.0,8.9507,8.9726,8.9142,8.9653,1177300.0
2011-10-04 14:40:00,12.28,12.33,12.18,12.23,1371400.0,8.9653,9.0018,8.8923,8.9288,1371400.0
2011-10-04 14:50:00,12.24,12.24,12.02,12.15,1775200.0,8.9361,8.9361,8.7755,8.8704,1775200.0
2011-10-04 15:00:00,12.16,12.26,12.05,12.07,1400500.0,8.8777,8.9507,8.7974,8.812,1400500.0
2011-10-04 15:10:00,12.07,12.11,11.94,12.05,1692100.0,8.812,8.8412,8.7171,8.7974,1692100.0
2011-10-04 15:20:00,12.06,12.33,12.05,12.3,1918600.0,8.8047,9.0018,8.7974,8.9799,1918600.0
2011-10-04 15:30:00,12.31,12.53,12.29,12.49,2136600.0,8.9872,9.1479,8.9726,9.1187,2136600.0
2011-10-04 15:40:00,12.5,13.01,12.44,13.0,4034500.0,9.126,9.4983,9.0822,9.491,4034500.0
2011-10-04 15:50:00,13.0,13.99,12.98,13.95,9859500.0,9.491,10.2138,9.4764,10.1846,9859500.0
2011-10-05 09:30:00,13.8,13.86,13.41,13.48,2722600.0,10.0751,10.1189,9.7903,9.8414,2722600.0
2011-10-05 09:40:00,13.48,13.8,13.46,13.78,2492900.0,9.8414,10.0751,9.8268,10.0605,2492900.0
2011-10-05 09:50:00,13.78,14.26,13.77,14.17,3185500.0,10.0605,10.4109,10.0532,10.3452,3185500.0
2011-10-05 10:00:00,14.17,14.29,13.82,13.83,3055200.0,10.3452,10.4328,10.0897,10.097,3055200.0
2011-10-05 10:10:00,13.83,13.94,13.67,13.71,1680800.0,10.097,10.1773,9.9801,10.0093,1680800.0
2011-10-05 10:20:00,13.72,13.89,13.66,13.85,1655500.0,10.0166,10.1408,9.9728,10.1116,1655500.0
2011-10-05 10:30:00,13.84,13.87,13.73,13.8,880100.0,10.1043,10.1262,10.0239,10.0751,880100.0
2011-10-05 10:40:00,13.8,13.88,13.69,13.77,970500.0,10.0751,10.1335,9.9947,10.0532,970500.0
2011-10-05 10:50:00,13.77,13.98,13.72,13.93,1190100.0,10.0532,10.2065,10.0166,10.17,1190100.0
2011-10-05 11:00:00,13.93,14.05,13.8,13.82,1558900.0,10.17,10.2576,10.0751,10.0897,1558900.0
2011-10-05 11:10:00,13.83,13.87,13.7,13.74,1034400.0,10.097,10.1262,10.002,10.0313,1034400.0
2011-10-05 11:20:00,13.74,13.9,13.73,13.77,960200.0,10.0313,10.1481,10.0239,10.0532,960200.0
2011-10-05 11:30:00,13.78,13.86,13.74,13.78,858600.0,10.0605,10.1189,10.0313,10.0605,858600.0
2011-10-05 11:40:00,13.78,13.79,13.69,13.71,864600.0,10.0605,10.0678,9.9947,10.0093,864600.0
2011-10-05 11:50:00,13.72,13.76,13.61,13.66,1245300.0,10.0166,10.0459,9.9363,9.9728,1245300.0
2011-10-05 12:00:00,13.67,13.72,13.59,13.59,653700.0,9.9801,10.0166,9.9217,9.9217,653700.0
2011-10-05 12:10:00,13.6,13.68,13.56,13.56,881500.0,9.929,9.9874,9.8998,9.8998,881500.0
2011-10-05 12:20:00,13.56,13.69,13.56,13.63,847200.0,9.8998,9.9947,9.8998,9.9509,847200.0
2011-10-05 12:30:00,13.63,13.68,13.61,13.67,1018000.0,9.9509,9.9874,9.9363,9.9801,1018000.0
2011-10-05 12:40:00,13.66,13.79,13.64,13.72,1089800.0,9.9728,10.0678,9.9582,10.0166,1089800.0
2011-10-05 12:50:00,13.72,13.87,13.72,13.85,704500.0,10.0166,10.1262,10.0166,10.1116,704500.0
2011-10-05 13:00:00,13.85,14.19,13.85,14.09,2719300.0,10.1116,10.3598,10.1116,10.2868,2719300.0
2011-10-05 13:10:00,14.09,14.25,13.96,14.09,1871800.0,10.2868,10.4036,10.1919,10.2868,1871800.0
2011-10-05 13:20:00,14.09,14.24,14.09,14.14,1253800.0,10.2868,10.3963,10.2868,10.3233,1253800.0
2011-10-05 13:30:00,14.15,14.2,13.94,13.98,1399700.0,10.3306,10.3671,10.1773,10.2065,1399700.0
2011-10-05 13:40:00,13.98,14.19,13.98,14.14,1416100.0,10.2065,10.3598,10.2065,10.3233,1416100.0
2011-10-05 13:50:00,14.14,14.24,14.11,14.21,1162400.0,10.3233,10.3963,10.3014,10.3744,1162400.0
2011-10-05 14:00:00,14.21,14.23,13.97,13.97,1257100.0,10.3744,10.389,10.1992,10.1992,1257100.0
2011-10-05 14:10:00,13.98,14.1,13.93,14.09,740300.0,10.2065,10.2941,10.17,10.2868,740300.0
2011-10-05 14:20:00,14.08,14.13,14.05,14.07,818900.0,10.2795,10.316,10.2576,10.2722,818900.0
2011-10-05 14:30:00,14.06,14.08,13.86,13.88,1467500.0,10.2649,10.2795,10.1189,10.1335,1467500.0
2011-10-05 14:40:00,13.88,14.09,13.88,14.05,916200.0,10.1335,10.2868,10.1335,10.2576,916200.0
2011-10-05 14:50:00,14.05,14.1,14.04,14.08,933600.0,10.2576,10.2941,10.2503,10.2795,933600.0
2011-10-05 15:00:00,14.07,14.16,13.97,14.12,1166200.0,10.2722,10.3379,10.1992,10.3087,1166200.0
2011-10-05 15:10:00,14.12,14.42,14.1,14.42,2718000.0,10.3087,10.5277,10.2941,10.5277,2718000.0
2011-10-05 15:20:00,14.42,14.48,14.28,14.42,4125000.0,10.5277,10.5715,10.4255,10.5277,4125000.0
2011-10-05 15:30:00,14.42,14.75,14.41,14.73,4372100.0,10.5277,10.7686,10.5204,10.754,4372100.0
2011-10-05 15:40:00,14.73,14.78,14.48,14.51,4177700.0,10.754,10.7905,10.5715,10.5934,4177700.0
2011-10-05 15:50:00,14.51,14.6,14.46,14.47,3386500.0,10.5934,10.6591,10.5569,10.5642,3386500.0
2011-10-06 09:30:00,14.46,14.5,14.13,14.23,1727400.0,10.5569,10.5861,10.316,10.389,1727400.0
2011-10-06 09:40:00,14.23,14.24,13.93,13.97,1754900.0,10.389,10.3963,10.17,10.1992,1754900.0
2011-10-06 09:50:00,13.96,14.17,13.92,14.16,1208200.0,10.1919,10.3452,10.1627,10.3379,1208200.0
2011-10-06 10:00:00,14.17,14.19,14.05,14.17,1185400.0,10.3452,10.3598,10.2576,10.3452,1185400.0
2011-10-06 10:10:00,14.17,14.39,14.16,14.34,1270100.0,10.3452,10.5058,10.3379,10.4693,1270100.0
2011-10-06 10:20:00,14.34,14.49,14.29,14.35,1326300.0,10.4693,10.5788,10.4328,10.4766,1326300.0
2011-10-06 10:30:00,14.36,14.56,14.31,14.46,1655600.0,10.4839,10.6299,10.4474,10.5569,1655600.0
2011-10-06 10:40:00,14.45,14.46,14.28,14.29,820300.0,10.5496,10.5569,10.4255,10.4328,820300.0
2011-10-06 10:50:00,14.3,14.57,14.28,14.55,1337300.0,10.4401,10.6372,10.4255,10.6226,1337300.0
2011-10-06 11:00:00,14.55,14.89,14.54,14.87,1990100.0,10.6226,10.8708,10.6153,10.8562,1990100.0
2011-10-06 11:10:00,14.87,15.0,14.85,14.92,1446700.0,10.8562,10.9511,10.8416,10.8927,1446700.0
2011-10-06 11:20:00,14.92,15.12,14.8,15.11,1607000.0,10.8927,11.0388,10.8051,11.0315,1607000.0
2011-10-06 11:30:00,15.12,15.36,15.05,15.33,1788400.0,11.0388,11.214,10.9877,11.1921,1788400.0
2011-10-06 11:40:00,15.33,15.47,15.32,15.44,3164700.0,11.1921,11.2943,11.1848,11.2724,3164700.0
2011-10-06 11:50:00,15.44,15.53,15.27,15.38,1703300.0,11.2724,11.3381,11.1483,11.2286,1703300.0
2011-10-06 12:00:00,15.38,15.39,15.2,15.21,1063500.0,11.2286,11.2359,11.0972,11.1045,1063500.0
2011-10-06 12:10:00,15.21,15.39,15.21,15.3,910300.0,11.1045,11.2359,11.1045,11.1702,910300.0
2011-10-06 12:20:00,15.3,15.32,15.2,15.23,664300.0,11.1702,11.1848,11.0972,11.1191,664300.0
2011-10-06 12:30:00,15.23,15.26,15.15,15.16,579500.0,11.1191,11.141,11.0607,11.068,579500.0
2011-10-06 12:40:00,15.17,15.22,15.02,15.12,909600.0,11.0753,11.1118,10.9657,11.0388,909600.0
2011-10-06 12:50:00,15.12,15.12,15.01,15.07,702500.0,11.0388,11.0388,10.9584,11.0023,702500.0
2011-10-06 13:00:00,15.06,15.08,14.93,15.02,722900.0,10.995,11.0096,10.9,10.9657,722900.0
2011-10-06 13:10:00,15.02,15.16,15.02,15.07,652100.0,10.9657,11.068,10.9657,11.0023,652100.0
2011-10-06 13:20:00,15.07,15.17,15.04,15.08,626100.0,11.0023,11.0753,10.9803,11.0096,626100.0
2011-10-06 13:30:00,15.08,15.1,14.95,15.0,849100.0,11.0096,11.0242,10.9146,10.9511,849100.0
2011-10-06 13:40:00,14.99,15.02,14.92,15.0,724900.0,10.9438,10.9657,10.8927,10.9511,724900.0
2011-10-06 13:50:00,15.0,15.03,14.89,14.92,973300.0,10.9511,10.973,10.8708,10.8927,973300.0
2011-10-06 14:00:00,14.92,15.05,14.84,15.05,989200.0,10.8927,10.9877,10.8343,10.9877,989200.0
2011-10-06 14:10:00,15.05,15.09,14.96,15.09,507700.0,10.9877,11.0169,10.9219,11.0169,507700.0
2011-10-06 14:20:00,15.09,15.15,15.03,15.08,802500.0,11.0169,11.0607,10.973,11.0096,802500.0
2011-10-06 14:30:00,15.08,15.09,14.93,14.95,679600.0,11.0096,11.0169,10.9,10.9146,679600.0
2011-10-06 14:40:00,14.94,15.04,14.92,14.93,491300.0,10.9073,10.9803,10.8927,10.9,491300.0
2011-10-06 14:50:00,14.93,14.99,14.87,14.97,454000.0,10.9,10.9438,10.8562,10.9292,454000.0
2011-10-06 15:00:00,14.97,15.02,14.91,15.01,625000.0,10.9292,10.9657,10.8854,10.9584,625000.0
2011-10-06 15:10:00,15.01,15.05,14.82,14.84,980800.0,10.9584,10.9877,10.8197,10.8343,980800.0
2011-10-06 15:20:00,14.84,14.95,14.78,14.86,1852000.0,10.8343,10.9146,10.7905,10.8489,1852000.0
2011-10-06 15:30:00,14.86,15.05,14.82,15.03,1215800.0,10.8489,10.9877,10.8197,10.973,1215800.0
2011-10-06 15:40:00,15.03,15.2,15.01,15.15,2258600.0,10.973,11.0972,10.9584,11.0607,2258600.0
2011-10-06 15:50:00,15.16,15.2,15.13,15.17,2908600.0,11.068,11.0972,11.0461,11.0753,2908600.0
2011-10-07 09:30:00,15.46,15.48,15.04,15.05,2577200.0,11.287,11.3016,10.9803,10.9877,2577200.0
2011-10-07 09:40:00,15.04,15.19,14.96,14.97,1402500.0,10.9803,11.0899,10.9219,10.9292,1402500.0
2011-10-07 09:50:00,14.96,15.16,14.84,15.11,1738500.0,10.9219,11.068,10.8343,11.0315,1738500.0
2011-10-07 10:00:00,15.11,15.15,14.97,14.97,1243100.0,11.0315,11.0607,10.9292,10.9292,1243100.0
2011-10-07 10:10:00,14.97,15.06,14.9,15.01,1304000.0,10.9292,10.995,10.8781,10.9584,1304000.0
2011-10-07 10:20:00,15.01,15.05,14.91,14.97,1040500.0,10.9584,10.9877,10.8854,10.9292,1040500.0
2011-10-07 10:30:00,14.97,15.04,14.84,14.86,1075100.0,10.9292,10.9803,10.8343,10.8489,1075100.0
2011-10-07 10:40:00,14.87,14.91,14.68,14.69,986400.0,10.8562,10.8854,10.7175,10.7248,986400.0
2011-10-07 10:50:00,14.69,14.77,14.48,14.53,1395100.0,10.7248,10.7832,10.5715,10.608,1395100.0
2011-10-07 11:00:00,14.54,14.65,14.43,14.57,1123600.0,10.6153,10.6956,10.535,10.6372,1123600.0
2011-10-07 11:10:00,14.57,14.6,14.35,14.45,1538900.0,10.6372,10.6591,10.4766,10.5496,1538900.0
2011-10-07 11:20:00,14.46,14.59,14.43,14.59,1198900.0,10.5569,10.6518,10.535,10.6518,1198900.0
2011-10-07 11:30:00,14.59,14.64,14.47,14.51,1113400.0,10.6518,10.6883,10.5642,10.5934,1113400.0
2011-10-07 11:40:00,14.51,14.63,14.5,14.5,560500.0,10.5934,10.681,10.5861,10.5861,560500.0
2011-10-07 11:50:00,14.5,14.54,14.39,14.53,1002700.0,10.5861,10.6153,10.5058,10.608,1002700.0
2011-10-07 12:00:00,14.54,14.55,14.38,14.47,1080400.0,10.6153,10.6226,10.4985,10.5642,1080400.0
2011-10-07 12:10:00,14.48,14.49,14.35,14.36,966100.0,10.5715,10.5788,10.4766,10.4839,966100.0
2011-10-07 12:20:00,14.36,14.39,14.27,14.3,1590700.0,10.4839,10.5058,10.4182,10.4401,1590700.0
2011-10-07 12:30:00,14.29,14.44,14.28,14.36,1025000.0,10.4328,10.5423,10.4255,10.4839,1025000.0
2011-10-07 12:40:00,14.36,14.38,14.28,14.32,817800.0,10.4839,10.4985,10.4255,10.4547,817800.0
2011-10-07 12:50:00,14.32,14.33,14.21,14.22,1317500.0,10.4547,10.462,10.3744,10.3817,1317500.0
2011-10-07 13:00:00,14.22,14.27,14.2,14.22,880700.0,10.3817,10.4182,10.3671,10.3817,880700.0
2011-10-07 13:10:00,14.22,14.33,14.21,14.23,587800.0,10.3817,10.462,10.3744,10.389,587800.0
2011-10-07 13:20:00,14.24,14.3,14.23,14.29,1166200.0,10.3963,10.4401,10.389,10.4328,1166200.0
2011-10-07 13:30:00,14.29,14.32,14.19,14.2,931400.0,10.4328,10.4547,10.3598,10.3671,931400.0
2011-10-07 13:40:00,14.2,14.33,14.19,14.29,643000.0,10.3671,10.462,10.3598,10.4328,643000.0
2011-10-07 13:50:00,14.29,14.47,14.27,14.35,1174300.0,10.4328,10.5642,10.4182,10.4766,1174300.0
2011-10-07 14:00:00,14.34,14.46,14.34,14.44,781500.0,10.4693,10.5569,10.4693,10.5423,781500.0
2011-10-07 14:10:00,14.45,14.48,14.34,14.37,674300.0,10.5496,10.5715,10.4693,10.4912,674300.0
2011-10-07 14:20:00,14.37,14.52,14.32,14.34,971300.0,10.4912,10.6007,10.4547,10.4693,971300.0
2011-10-07 14:30:00,14.34,14.46,14.33,14.4,616700.0,10.4693,10.5569,10.462,10.5131,616700.0
2011-10-07 14:40:00,14.4,14.42,14.33,14.37,617900.0,10.5131,10.5277,10.462,10.4912,617900.0
2011-10-07 14:50:00,14.38,14.45,14.34,14.43,526500.0,10.4985,10.5496,10.4693,10.535,526500.0
2011-10-07 15:00:00,14.42,14.5,14.37,14.49,473400.0,10.5277,10.5861,10.4912,10.5788,473400.0
2011-10-07 15:10:00,14.48,14.65,14.44,14.53,1361300.0,10.5715,10.6956,10.5423,10.608,1361300.0
2011-10-07 15:20:00,14.53,14.68,14.53,14.67,1303500.0,10.608,10.7175,10.608,10.7102,1303500.0
2011-10-07 15:30:00,14.65,14.71,14.56,14.57,1308600.0,10.6956,10.7394,10.6299,10.6372,1308600.0
2011-10-07 15:40:00,14.57,14.59,14.45,14.49,1633800.0,10.6372,10.6518,10.5496,10.5788,1633800.0
2011-10-07 15:50:00,14.5,14.5,14.23,14.26,2877800.0,10.5861,10.5861,10.389,10.4109,2877800.0
2011-10-10 09:30:00,14.75,14.9,14.75,14.79,1318600.0,10.7686,10.8781,10.7686,10.7978,1318600.0
2011-10-10 09:40:00,14.79,14.95,14.79,14.91,1146600.0,10.7978,10.9146,10.7978,10.8854,1146600.0
2011-10-10 09:50:00,14.92,15.18,14.91,15.1,1595000.0,10.8927,11.0826,10.8854,11.0242,1595000.0
2011-10-10 10:00:00,15.1,15.2,15.08,15.14,1012000.0,11.0242,11.0972,11.0096,11.0534,1012000.0
2011-10-10 10:10:00,15.14,15.25,15.14,15.21,1001300.0,11.0534,11.1337,11.0534,11.1045,1001300.0
2011-10-10 10:20:00,15.21,15.29,15.16,15.16,930600.0,11.1045,11.1629,11.068,11.068,930600.0
2011-10-10 10:30:00,15.16,15.23,15.12,15.12,684800.0,11.068,11.1191,11.0388,11.0388,684800.0
2011-10-10 10:40:00,15.11,15.27,15.09,15.21,890900.0,11.0315,11.1483,11.0169,11.1045,890900.0
2011-10-10 10:50:00,15.21,15.25,15.16,15.23,698300.0,11.1045,11.1337,11.068,11.1191,698300.0
2011-10-10 11:00:00,15.23,15.25,15.18,15.24,570000.0,11.1191,11.1337,11.0826,11.1264,570000.0
2011-10-10 11:10:00,15.24,15.25,15.17,15.22,590400.0,11.1264,11.1337,11.0753,11.1118,590400.0
2011-10-10 11:20:00,15.23,15.24,15.19,15.23,356200.0,11.1191,11.1264,11.0899,11.1191,356200.0
2011-10-10 11:30:00,15.23,15.3,15.22,15.29,713100.0,11.1191,11.1702,11.1118,11.1629,713100.0
2011-10-10 11:40:00,15.29,15.36,15.26,15.3,767000.0,11.1629,11.214,11.141,11.1702,767000.0
2011-10-10 11:50:00,15.3,15.35,15.26,15.3,1056100.0,11.1702,11.2067,11.141,11.1702,1056100.0
2011-10-10 12:00:00,15.3,15.44,15.29,15.35,815400.0,11.1702,11.2724,11.1629,11.2067,815400.0
2011-10-10 12:10:00,15.35,15.41,15.35,15.38,371200.0,11.2067,11.2505,11.2067,11.2286,371200.0
2011-10-10 12:20:00,15.38,15.41,15.32,15.34,378000.0,11.2286,11.2505,11.1848,11.1994,378000.0
2011-10-10 12:30:00,15.35,15.39,15.29,15.3,410300.0,11.2067,11.2359,11.1629,11.1702,410300.0
2011-10-10 12:40:00,15.3,15.32,15.15,15.16,966400.0,11.1702,11.1848,11.0607,11.068,966400.0
2011-10-10 12:50:00,15.17,15.22,15.09,15.22,970200.0,11.0753,11.1118,11.0169,11.1118,970200.0
2011-10-10 13:00:00,15.22,15.29,15.18,15.26,681500.0,11.1118,11.1629,11.0826,11.141,681500.0
2011-10-10 13:10:00,15.26,15.37,15.24,15.36,568800.0,11.141,11.2213,11.1264,11.214,568800.0
2011-10-10 13:20:00,15.36,15.39,15.29,15.32,733400.0,11.214,11.2359,11.1629,11.1848,733400.0
2011-10-10 13:30:00,15.32,15.35,15.27,15.3,353100.0,11.1848,11.2067,11.1483,11.1702,353100.0
2011-10-10 13:40:00,15.3,15.31,15.22,15.27,445600.0,11.1702,11.1775,11.1118,11.1483,445600.0
2011-10-10 13:50:00,15.27,15.27,15.2,15.21,440400.0,11.1483,11.1483,11.0972,11.1045,440400.0
2011-10-10 14:00:00,15.22,15.24,15.05,15.06,734500.0,11.1118,11.1264,10.9877,10.995,734500.0
2011-10-10 14:10:00,15.05,15.15,15.05,15.13,510800.0,10.9877,11.0607,10.9877,11.0461,510800.0
2011-10-10 14:20:00,15.13,15.2,15.11,15.2,472100.0,11.0461,11.0972,11.0315,11.0972,472100.0
2011-10-10 14:30:00,15.2,15.28,15.19,15.21,742700.0,11.0972,11.1556,11.0899,11.1045,742700.0
2011-10-10 14:40:00,15.22,15.25,15.15,15.17,618000.0,11.1118,11.1337,11.0607,11.0753,618000.0
2011-10-10 14:50:00,15.17,15.2,15.09,15.1,985900.0,11.0753,11.0972,11.0169,11.0242,985900.0
2011-10-10 15:00:00,15.09,15.12,14.92,14.94,1048700.0,11.0169,11.0388,10.8927,10.9073,1048700.0
2011-10-10 15:10:00,14.95,15.08,14.86,15.07,1478500.0,10.9146,11.0096,10.8489,11.0023,1478500.0
2011-10-10 15:20:00,15.06,15.09,14.89,14.94,1195000.0,10.995,11.0169,10.8708,10.9073,1195000.0
2011-10-10 15:30:00,14.96,15.04,14.9,14.95,1331500.0,10.9219,10.9803,10.8781,10.9146,1331500.0
2011-10-10 15:40:00,14.96,15.18,14.93,15.18,1329100.0,10.9219,11.0826,10.9,11.0826,1329100.0
2011-10-10 15:50:00,15.17,15.29,15.17,15.28,3171100.0,11.0753,11.1629,11.0753,11.1556,3171100.0
2011-10-11 09:30:00,15.1,15.13,14.95,15.0,1397000.0,11.0242,11.0461,10.9146,10.9511,1397000.0
2011-10-11 09:40:00,15.0,15.1,14.88,15.1,924100.0,10.9511,11.0242,10.8635,11.0242,924100.0
2011-10-11 09:50:00,15.1,15.15,15.04,15.11,791400.0,11.0242,11.0607,10.9803,11.0315,791400.0
2011-10-11 10:00:00,15.11,15.17,15.08,15.12,1314400.0,11.0315,11.0753,11.0096,11.0388,1314400.0
2011-10-11 10:10:00,15.12,15.29,15.1,15.26,766700.0,11.0388,11.1629,11.0242,11.141,766700.0
2011-10-11 10:20:00,15.26,15.49,15.2,15.48,1249600.0,11.141,11.3089,11.0972,11.3016,1249600.0
2011-10-11 10:30:00,15.48,15.71,15.42,15.71,2137300.0,11.3016,11.4695,11.2578,11.4695,2137300.0
2011-10-11 10:40:00,15.71,15.95,15.7,15.86,2585400.0,11.4695,11.6447,11.4622,11.579,2585400.0
2011-10-11 10:50:00,15.87,15.87,15.67,15.73,1584700.0,11.5863,11.5863,11.4403,11.4841,1584700.0
2011-10-11 11:00:00,15.74,15.8,15.64,15.67,1144400.0,11.4914,11.5352,11.4184,11.4403,1144400.0
2011-10-11 11:10:00,15.68,15.68,15.47,15.54,1369800.0,11.4476,11.4476,11.2943,11.3454,1369800.0
2011-10-11 11:20:00,15.53,15.57,15.44,15.47,719300.0,11.3381,11.3673,11.2724,11.2943,719300.0
2011-10-11 11:30:00,15.47,15.62,15.47,15.61,639400.0,11.2943,11.4038,11.2943,11.3965,639400.0
2011-10-11 11:40:00,15.61,15.67,15.59,15.65,435200.0,11.3965,11.4403,11.3819,11.4257,435200.0
2011-10-11 11:50:00,15.65,15.67,15.56,15.63,329900.0,11.4257,11.4403,11.36,11.4111,329900.0
2011-10-11 12:00:00,15.64,15.67,15.58,15.66,380800.0,11.4184,11.4403,11.3746,11.433,380800.0
2011-10-11 12:10:00,15.67,15.69,15.58,15.58,483600.0,11.4403,11.4549,11.3746,11.3746,483600.0
2011-10-11 12:20:00,15.58,15.58,15.49,15.54,610400.0,11.3746,11.3746,11.3089,11.3454,610400.0
2011-10-11 12:30:00,15.54,15.55,15.26,15.28,833600.0,11.3454,11.3527,11.141,11.1556,833600.0
2011-10-11 12:40:00,15.28,15.39,15.26,15.27,532400.0,11.1556,11.2359,11.141,11.1483,532400.0
2011-10-11 12:50:00,15.28,15.39,15.27,15.38,324500.0,11.1556,11.2359,11.1483,11.2286,324500.0
2011-10-11 13:00:00,15.38,15.41,15.2,15.25,836000.0,11.2286,11.2505,11.0972,11.1337,836000.0
2011-10-11 13:10:00,15.25,15.29,15.14,15.28,739400.0,11.1337,11.1629,11.0534,11.1556,739400.0
2011-10-11 13:20:00,15.28,15.36,15.25,15.34,398200.0,11.1556,11.214,11.1337,11.1994,398200.0
2011-10-11 13:30:00,15.34,15.37,15.29,15.3,561100.0,11.1994,11.2213,11.1629,11.1702,561100.0
2011-10-11 13:40:00,15.3,15.32,15.18,15.19,427900.0,11.1702,11.1848,11.0826,11.0899,427900.0
2011-10-11 13:50:00,15.19,15.39,15.18,15.39,610300.0,11.0899,11.2359,11.0826,11.2359,610300.0
2011-10-11 14:00:00,15.39,15.4,15.27,15.29,702800.0,11.2359,11.2432,11.1483,11.1629,702800.0
2011-10-11 14:10:00,15.29,15.33,15.22,15.26,577700.0,11.1629,11.1921,11.1118,11.141,577700.0
2011-10-11 14:20:00,15.26,15.3,15.17,15.23,529600.0,11.141,11.1702,11.0753,11.1191,529600.0
2011-10-11 14:30:00,15.23,15.29,15.2,15.24,635900.0,11.1191,11.1629,11.0972,11.1264,635900.0
2011-10-11 14:40:00,15.25,15.3,15.22,15.23,409900.0,11.1337,11.1702,11.1118,11.1191,409900.0
2011-10-11 14:50:00,15.24,15.34,15.24,15.33,517900.0,11.1264,11.1994,11.1264,11.1921,517900.0
2011-10-11 15:00:00,15.34,15.47,15.34,15.44,686200.0,11.1994,11.2943,11.1994,11.2724,686200.0
2011-10-11 15:10:00,15.45,15.5,15.4,15.42,767900.0,11.2797,11.3162,11.2432,11.2578,767900.0
2011-10-11 15:20:00,15.43,15.52,15.37,15.38,796100.0,11.2651,11.3308,11.2213,11.2286,796100.0
2011-10-11 15:30:00,15.39,15.56,15.38,15.53,1096200.0,11.2359,11.36,11.2286,11.3381,1096200.0
2011-10-11 15:40:00,15.53,15.58,15.43,15.49,1205300.0,11.3381,11.3746,11.2651,11.3089,1205300.0
2011-10-11 15:50:00,15.5,15.52,15.37,15.4,1616500.0,11.3162,11.3308,11.2213,11.2432,1616500.0
2011-10-12 09:30:00,15.74,15.82,15.66,15.7,1099700.0,11.4914,11.5498,11.433,11.4622,1099700.0
2011-10-12 09:40:00,15.7,15.84,15.46,15.5,1694700.0,11.4622,11.5644,11.287,11.3162,1694700.0
2011-10-12 09:50:00,15.5,15.59,15.34,15.53,1317900.0,11.3162,11.3819,11.1994,11.3381,1317900.0
2011-10-12 10:00:00,15.53,15.59,15.41,15.51,1100400.0,11.3381,11.3819,11.2505,11.3235,1100400.0
2011-10-12 10:10:00,15.51,15.6,15.43,15.54,1329500.0,11.3235,11.3892,11.2651,11.3454,1329500.0
2011-10-12 10:20:00,15.55,15.62,15.5,15.57,1184900.0,11.3527,11.4038,11.3162,11.3673,1184900.0
2011-10-12 10:30:00,15.57,15.73,15.55,15.73,811700.0,11.3673,11.4841,11.3527,11.4841,811700.0
2011-10-12 10:40:00,15.73,15.76,15.64,15.67,987000.0,11.4841,11.506,11.4184,11.4403,987000.0
2011-10-12 10:50:00,15.67,15.69,15.56,15.57,681900.0,11.4403,11.4549,11.36,11.3673,681900.0
2011-10-12 11:00:00,15.57,15.65,15.57,15.64,508200.0,11.3673,11.4257,11.3673,11.4184,508200.0
2011-10-12 11:10:00,15.64,15.81,15.64,15.75,896100.0,11.4184,11.5425,11.4184,11.4987,896100.0
2011-10-12 11:20:00,15.76,15.77,15.63,15.68,446500.0,11.506,11.5133,11.4111,11.4476,446500.0
2011-10-12 11:30:00,15.68,15.76,15.63,15.65,508300.0,11.4476,11.506,11.4111,11.4257,508300.0
2011-10-12 11:40:00,15.65,15.7,15.61,15.64,456900.0,11.4257,11.4622,11.3965,11.4184,456900.0
2011-10-12 11:50:00,15.63,15.69,15.62,15.63,230500.0,11.4111,11.4549,11.4038,11.4111,230500.0
2011-10-12 12:00:00,15.63,15.67,15.62,15.63,218300.0,11.4111,11.4403,11.4038,11.4111,218300.0
2011-10-12 12:10:00,15.62,15.68,15.61,15.67,230700.0,11.4038,11.4476,11.3965,11.4403,230700.0
2011-10-12 12:20:00,15.67,15.81,15.67,15.79,622900.0,11.4403,11.5425,11.4403,11.5279,622900.0
2011-10-12 12:30:00,15.79,15.88,15.77,15.82,812200.0,11.5279,11.5936,11.5133,11.5498,812200.0
2011-10-12 12:40:00,15.82,15.84,15.77,15.8,346500.0,11.5498,11.5644,11.5133,11.5352,346500.0
2011-10-12 12:50:00,15.8,15.89,15.8,15.85,484400.0,11.5352,11.6009,11.5352,11.5717,484400.0
2011-10-12 13:00:00,15.85,15.92,15.85,15.86,620600.0,11.5717,11.6228,11.5717,11.579,620600.0
2011-10-12 13:10:00,15.86,15.9,15.82,15.84,295600.0,11.579,11.6082,11.5498,11.5644,295600.0
2011-10-12 13:20:00,15.84,15.89,15.84,15.88,460400.0,11.5644,11.6009,11.5644,11.5936,460400.0
2011-10-12 13:30:00,15.87,15.92,15.84,15.87,546600.0,11.5863,11.6228,11.5644,11.5863,546600.0
2011-10-12 13:40:00,15.88,15.91,15.86,15.87,307900.0,11.5936,11.6155,11.579,11.5863,307900.0
2011-10-12 13:50:00,15.87,15.91,15.84,15.9,485300.0,11.5863,11.6155,11.5644,11.6082,485300.0
2011-10-12 14:00:00,15.9,16.03,15.85,16.0,1473900.0,11.6082,11.7031,11.5717,11.6812,1473900.0
2011-10-12 14:10:00,16.0,16.08,15.95,16.0,1000700.0,11.6812,11.7396,11.6447,11.6812,1000700.0
2011-10-12 14:20:00,16.01,16.23,15.99,16.18,1743700.0,11.6885,11.8491,11.6739,11.8126,1743700.0
2011-10-12 14:30:00,16.17,16.29,16.1,16.13,1424400.0,11.8053,11.8929,11.7542,11.7761,1424400.0
2011-10-12 14:40:00,16.14,16.17,16.02,16.08,1165800.0,11.7834,11.8053,11.6958,11.7396,1165800.0
2011-10-12 14:50:00,16.08,16.11,15.87,15.9,1142700.0,11.7396,11.7615,11.5863,11.6082,1142700.0
2011-10-12 15:00:00,15.9,16.03,15.85,16.0,925200.0,11.6082,11.7031,11.5717,11.6812,925200.0
2011-10-12 15:10:00,16.0,16.04,15.9,15.95,807500.0,11.6812,11.7104,11.6082,11.6447,807500.0
2011-10-12 15:20:00,15.95,16.02,15.86,16.0,1078200.0,11.6447,11.6958,11.579,11.6812,1078200.0
2011-10-12 15:30:00,16.01,16.09,15.93,16.04,1151700.0,11.6885,11.7469,11.6301,11.7104,1151700.0
2011-10-12 15:40:00,16.04,16.13,15.87,15.91,1610200.0,11.7104,11.7761,11.5863,11.6155,1610200.0
2011-10-12 15:50:00,15.91,15.97,15.81,15.82,2724400.0,11.6155,11.6593,11.5425,11.5498,2724400.0
2011-10-13 09:30:00,15.59,15.59,15.19,15.22,1522700.0,11.3819,11.3819,11.0899,11.1118,1522700.0
2011-10-13 09:40:00,15.22,15.29,15.12,15.19,1090600.0,11.1118,11.1629,11.0388,11.0899,1090600.0
2011-10-13 09:50:00,15.19,15.19,15.0,15.08,1106000.0,11.0899,11.0899,10.9511,11.0096,1106000.0
2011-10-13 10:00:00,15.08,15.14,14.96,14.99,997300.0,11.0096,11.0534,10.9219,10.9438,997300.0
2011-10-13 10:10:00,14.99,15.07,14.95,14.97,886400.0,10.9438,11.0023,10.9146,10.9292,886400.0
2011-10-13 10:20:00,14.97,15.0,14.9,14.99,1037300.0,10.9292,10.9511,10.8781,10.9438,1037300.0
2011-10-13 10:30:00,14.99,15.18,14.98,15.06,1188700.0,10.9438,11.0826,10.9365,10.995,1188700.0
2011-10-13 10:40:00,15.06,15.13,14.97,14.98,666000.0,10.995,11.0461,10.9292,10.9365,666000.0
2011-10-13 10:50:00,14.98,15.03,14.91,14.92,566900.0,10.9365,10.973,10.8854,10.8927,566900.0
2011-10-13 11:00:00,14.93,14.98,14.85,14.9,591600.0,10.9,10.9365,10.8416,10.8781,591600.0
2011-10-13 11:10:00,14.9,14.92,14.8,14.82,618900.0,10.8781,10.8927,10.8051,10.8197,618900.0
2011-10-13 11:20:00,14.82,14.93,14.81,14.9,575600.0,10.8197,10.9,10.8124,10.8781,575600.0
2011-10-13 11:30:00,14.9,15.05,14.88,14.99,747400.0,10.8781,10.9877,10.8635,10.9438,747400.0
2011-10-13 11:40:00,14.99,15.05,14.93,14.93,502200.0,10.9438,10.9877,10.9,10.9,502200.0
2011-10-13 11:50:00,14.93,14.99,14.9,14.94,553900.0,10.9,10.9438,10.8781,10.9073,553900.0
2011-10-13 12:00:00,14.94,15.03,14.93,15.02,401400.0,10.9073,10.973,10.9,10.9657,401400.0
2011-10-13 12:10:00,15.02,15.02,14.91,14.92,307100.0,10.9657,10.9657,10.8854,10.8927,307100.0
2011-10-13 12:20:00,14.92,14.96,14.83,14.84,787300.0,10.8927,10.9219,10.827,10.8343,787300.0
2011-10-13 12:30:00,14.84,14.9,14.81,14.88,487600.0,10.8343,10.8781,10.8124,10.8635,487600.0
2011-10-13 12:40:00,14.88,14.92,14.87,14.91,449500.0,10.8635,10.8927,10.8562,10.8854,449500.0
2011-10-13 12:50:00,14.9,14.96,14.87,14.92,430900.0,10.8781,10.9219,10.8562,10.8927,430900.0
2011-10-13 13:00:00,14.92,14.98,14.87,14.96,371700.0,10.8927,10.9365,10.8562,10.9219,371700.0
2011-10-13 13:10:00,14.96,15.05,14.96,14.96,607900.0,10.9219,10.9877,10.9219,10.9219,607900.0
2011-10-13 13:20:00,14.96,15.03,14.9,15.0,622300.0,10.9219,10.973,10.8781,10.9511,622300.0
2011-10-13 13:30:00,15.0,15.03,14.98,15.02,386800.0,10.9511,10.973,10.9365,10.9657,386800.0
2011-10-13 13:40:00,15.03,15.14,14.99,15.11,608100.0,10.973,11.0534,10.9438,11.0315,608100.0
2011-10-13 13:50:00,15.12,15.12,14.99,15.0,448400.0,11.0388,11.0388,10.9438,10.9511,448400.0
2011-10-13 14:00:00,15.01,15.01,14.94,14.99,557500.0,10.9584,10.9584,10.9073,10.9438,557500.0
2011-10-13 14:10:00,14.98,15.01,14.94,15.01,494600.0,10.9365,10.9584,10.9073,10.9584,494600.0
2011-10-13 14:20:00,15.01,15.03,14.9,14.91,497900.0,10.9584,10.973,10.8781,10.8854,497900.0
2011-10-13 14:30:00,14.92,14.99,14.9,14.97,538300.0,10.8927,10.9438,10.8781,10.9292,538300.0
2011-10-13 14:40:00,14.96,15.12,14.92,15.12,562900.0,10.9219,11.0388,10.8927,11.0388,562900.0
2011-10-13 14:50:00,15.12,15.14,15.07,15.12,753600.0,11.0388,11.0534,11.0023,11.0388,753600.0
2011-10-13 15:00:00,15.12,15.29,15.1,15.23,957500.0,11.0388,11.1629,11.0242,11.1191,957500.0
2011-10-13 15:10:00,15.23,15.29,15.19,15.25,700800.0,11.1191,11.1629,11.0899,11.1337,700800.0
2011-10-13 15:20:00,15.25,15.28,15.09,15.1,1110500.0,11.1337,11.1556,11.0169,11.0242,1110500.0
2011-10-13 15:30:00,15.1,15.16,15.09,15.09,892200.0,11.0242,11.068,11.0169,11.0169,892200.0
2011-10-13 15:40:00,15.1,15.17,15.06,15.13,1007700.0,11.0242,11.0753,10.995,11.0461,1007700.0
2011-10-13 15:50:00,15.12,15.2,15.1,15.15,2157900.0,11.0388,11.0972,11.0242,11.0607,2157900.0
2011-10-14 09:30:00,15.38,15.41,15.18,15.37,1291800.0,11.2286,11.2505,11.0826,11.2213,1291800.0
2011-10-14 09:40:00,15.37,15.44,15.3,15.34,635200.0,11.2213,11.2724,11.1702,11.1994,635200.0
2011-10-14 09:50:00,15.33,15.36,15.2,15.26,649600.0,11.1921,11.214,11.0972,11.141,649600.0
2011-10-14 10:00:00,15.26,15.27,15.17,15.21,633000.0,11.141,11.1483,11.0753,11.1045,633000.0
2011-10-14 10:10:00,15.21,15.25,14.97,14.98,1038000.0,11.1045,11.1337,10.9292,10.9365,1038000.0
2011-10-14 10:20:00,14.97,15.11,14.92,14.93,883500.0,10.9292,11.0315,10.8927,10.9,883500.0
2011-10-14 10:30:00,14.93,15.02,14.88,14.97,760100.0,10.9,10.9657,10.8635,10.9292,760100.0
2011-10-14 10:40:00,14.96,15.05,14.88,15.0,742300.0,10.9219,10.9877,10.8635,10.9511,742300.0
2011-10-14 10:50:00,15.0,15.0,14.9,15.0,458100.0,10.9511,10.9511,10.8781,10.9511,458100.0
2011-10-14 11:00:00,15.0,15.04,14.94,15.0,528200.0,10.9511,10.9803,10.9073,10.9511,528200.0
2011-10-14 11:10:00,15.0,15.1,14.98,15.09,911500.0,10.9511,11.0242,10.9365,11.0169,911500.0
2011-10-14 11:20:00,15.08,15.09,14.96,15.02,679500.0,11.0096,11.0169,10.9219,10.9657,679500.0
2011-10-14 11:30:00,15.01,15.12,14.99,15.11,576600.0,10.9584,11.0388,10.9438,11.0315,576600.0
2011-10-14 11:40:00,15.1,15.11,14.96,14.96,1194300.0,11.0242,11.0315,10.9219,10.9219,1194300.0
2011-10-14 11:50:00,14.96,14.99,14.9,14.94,815300.0,10.9219,10.9438,10.8781,10.9073,815300.0
2011-10-14 12:00:00,14.95,14.95,14.88,14.91,554500.0,10.9146,10.9146,10.8635,10.8854,554500.0
2011-10-14 12:10:00,14.91,14.95,14.88,14.88,320900.0,10.8854,10.9146,10.8635,10.8635,320900.0
2011-10-14 12:20:00,14.88,14.92,14.87,14.89,381200.0,10.8635,10.8927,10.8562,10.8708,381200.0
2011-10-14 12:30:00,14.89,14.95,14.89,14.89,579400.0,10.8708,10.9146,10.8708,10.8708,579400.0
2011-10-14 12:40:00,14.9,14.91,14.83,14.84,724400.0,10.8781,10.8854,10.827,10.8343,724400.0
2011-10-14 12:50:00,14.85,14.94,14.83,14.89,443200.0,10.8416,10.9073,10.827,10.8708,443200.0
2011-10-14 13:00:00,14.9,14.98,14.85,14.93,476400.0,10.8781,10.9365,10.8416,10.9,476400.0
2011-10-14 13:10:00,14.93,15.04,14.91,15.03,502800.0,10.9,10.9803,10.8854,10.973,502800.0
2011-10-14 13:20:00,15.02,15.06,14.99,15.01,693300.0,10.9657,10.995,10.9438,10.9584,693300.0
2011-10-14 13:30:00,15.01,15.05,14.88,14.92,747600.0,10.9584,10.9877,10.8635,10.8927,747600.0
2011-10-14 13:40:00,14.92,15.01,14.92,15.0,356800.0,10.8927,10.9584,10.8927,10.9511,356800.0
2011-10-14 13:50:00,15.0,15.05,14.98,15.04,539300.0,10.9511,10.9877,10.9365,10.9803,539300.0
2011-10-14 14:00:00,15.04,15.06,14.99,14.99,554200.0,10.9803,10.995,10.9438,10.9438,554200.0
2011-10-14 14:10:00,14.99,15.02,14.98,14.99,382900.0,10.9438,10.9657,10.9365,10.9438,382900.0
2011-10-14 14:20:00,14.99,15.02,14.98,15.0,306800.0,10.9438,10.9657,10.9365,10.9511,306800.0
2011-10-14 14:30:00,15.0,15.0,14.94,14.99,550500.0,10.9511,10.9511,10.9073,10.9438,550500.0
2011-10-14 14:40:00,14.98,15.0,14.95,14.98,352300.0,10.9365,10.9511,10.9146,10.9365,352300.0
2011-10-14 14:50:00,14.98,15.05,14.98,15.05,598900.0,10.9365,10.9877,10.9365,10.9877,598900.0
2011-10-14 15:00:00,15.05,15.09,15.04,15.05,835100.0,10.9877,11.0169,10.9803,10.9877,835100.0
2011-10-14 15:10:00,15.05,15.09,15.03,15.09,533300.0,10.9877,11.0169,10.973,11.0169,533300.0
2011-10-14 15:20:00,15.09,15.16,15.07,15.11,689600.0,11.0169,11.068,11.0023,11.0315,689600.0
2011-10-14 15:30:00,15.1,15.22,15.09,15.09,1044800.0,11.0242,11.1118,11.0169,11.0169,1044800.0
2011-10-14 15:40:00,15.09,15.09,15.0,15.02,1380300.0,11.0169,11.0169,10.9511,10.9657,1380300.0
2011-10-14 15:50:00,15.03,15.23,15.01,15.22,3261800.0,10.973,11.1191,10.9584,11.1118,3261800.0
2011-10-17 09:30:00,15.18,15.25,15.11,15.19,1406600.0,11.0826,11.1337,11.0315,11.0899,1406600.0
2011-10-17 09:40:00,15.18,15.39,15.07,15.31,1575400.0,11.0826,11.2359,11.0023,11.1775,1575400.0
2011-10-17 09:50:00,15.32,15.34,15.17,15.24,1271900.0,11.1848,11.1994,11.0753,11.1264,1271900.0
2011-10-17 10:00:00,15.25,15.31,15.15,15.25,620400.0,11.1337,11.1775,11.0607,11.1337,620400.0
2011-10-17 10:10:00,15.26,15.3,15.11,15.18,668500.0,11.141,11.1702,11.0315,11.0826,668500.0
2011-10-17 10:20:00,15.18,15.21,15.1,15.11,590900.0,11.0826,11.1045,11.0242,11.0315,590900.0
2011-10-17 10:30:00,15.1,15.22,15.09,15.09,718900.0,11.0242,11.1118,11.0169,11.0169,718900.0
2011-10-17 10:40:00,15.09,15.14,15.0,15.06,758000.0,11.0169,11.0534,10.9511,10.995,758000.0
2011-10-17 10:50:00,15.06,15.14,15.0,15.12,537200.0,10.995,11.0534,10.9511,11.0388,537200.0
2011-10-17 11:00:00,15.12,15.18,15.09,15.18,432000.0,11.0388,11.0826,11.0169,11.0826,432000.0
2011-10-17 11:10:00,15.18,15.2,15.13,15.15,243600.0,11.0826,11.0972,11.0461,11.0607,243600.0
2011-10-17 11:20:00,15.15,15.2,15.14,15.19,261900.0,11.0607,11.0972,11.0534,11.0899,261900.0
2011-10-17 11:30:00,15.19,15.19,15.13,15.18,322600.0,11.0899,11.0899,11.0461,11.0826,322600.0
2011-10-17 11:40:00,15.18,15.21,15.07,15.07,397600.0,11.0826,11.1045,11.0023,11.0023,397600.0
2011-10-17 11:50:00,15.08,15.17,15.07,15.13,370700.0,11.0096,11.0753,11.0023,11.0461,370700.0
2011-10-17 12:00:00,15.12,15.15,15.05,15.07,443300.0,11.0388,11.0607,10.9877,11.0023,443300.0
2011-10-17 12:10:00,15.07,15.17,15.05,15.17,277000.0,11.0023,11.0753,10.9877,11.0753,277000.0
2011-10-17 12:20:00,15.17,15.19,15.11,15.18,384900.0,11.0753,11.0899,11.0315,11.0826,384900.0
2011-10-17 12:30:00,15.18,15.24,15.14,15.2,655600.0,11.0826,11.1264,11.0534,11.0972,655600.0
2011-10-17 12:40:00,15.2,15.21,15.15,15.15,482600.0,11.0972,11.1045,11.0607,11.0607,482600.0
2011-10-17 12:50:00,15.16,15.21,15.14,15.19,389200.0,11.068,11.1045,11.0534,11.0899,389200.0
2011-10-17 13:00:00,15.19,15.21,15.14,15.18,285400.0,11.0899,11.1045,11.0534,11.0826,285400.0
2011-10-17 13:10:00,15.18,15.27,15.18,15.27,370100.0,11.0826,11.1483,11.0826,11.1483,370100.0
2011-10-17 13:20:00,15.27,15.31,15.26,15.29,352400.0,11.1483,11.1775,11.141,11.1629,352400.0
2011-10-17 13:30:00,15.28,15.29,15.21,15.27,377200.0,11.1556,11.1629,11.1045,11.1483,377200.0
2011-10-17 13:40:00,15.27,15.29,15.21,15.28,581300.0,11.1483,11.1629,11.1045,11.1556,581300.0
2011-10-17 13:50:00,15.27,15.37,15.27,15.33,515500.0,11.1483,11.2213,11.1483,11.1921,515500.0
2011-10-17 14:00:00,15.32,15.33,15.24,15.26,353900.0,11.1848,11.1921,11.1264,11.141,353900.0
2011-10-17 14:10:00,15.25,15.31,15.23,15.27,359200.0,11.1337,11.1775,11.1191,11.1483,359200.0
2011-10-17 14:20:00,15.27,15.3,15.23,15.27,289100.0,11.1483,11.1702,11.1191,11.1483,289100.0
2011-10-17 14:30:00,15.27,15.28,15.19,15.26,523000.0,11.1483,11.1556,11.0899,11.141,523000.0
2011-10-17 14:40:00,15.26,15.33,15.24,15.32,584200.0,11.141,11.1921,11.1264,11.1848,584200.0
2011-10-17 14:50:00,15.31,15.35,15.27,15.34,666400.0,11.1775,11.2067,11.1483,11.1994,666400.0
2011-10-17 15:00:00,15.33,15.38,15.25,15.25,729000.0,11.1921,11.2286,11.1337,11.1337,729000.0
2011-10-17 15:10:00,15.25,15.34,15.25,15.26,997100.0,11.1337,11.1994,11.1337,11.141,997100.0
2011-10-17 15:20:00,15.26,15.28,15.21,15.24,722700.0,11.141,11.1556,11.1045,11.1264,722700.0
2011-10-17 15:30:00,15.24,15.3,15.22,15.22,1100300.0,11.1264,11.1702,11.1118,11.1118,1100300.0
2011-10-17 15:40:00,15.22,15.34,15.22,15.28,2144500.0,11.1118,11.1994,11.1118,11.1556,2144500.0
2011-10-17 15:50:00,15.28,15.3,15.23,15.26,3302800.0,11.1556,11.1702,11.1191,11.141,3302800.0
2011-10-18 09:30:00,15.55,15.75,15.54,15.72,1630300.0,11.3527,11.4987,11.3454,11.4768,1630300.0
2011-10-18 09:40:00,15.72,15.83,15.56,15.57,1715500.0,11.4768,11.5571,11.36,11.3673,1715500.0
2011-10-18 09:50:00,15.58,15.69,15.45,15.56,1372200.0,11.3746,11.4549,11.2797,11.36,1372200.0
2011-10-18 10:00:00,15.56,15.73,15.53,15.65,1456900.0,11.36,11.4841,11.3381,11.4257,1456900.0
2011-10-18 10:10:00,15.65,15.81,15.59,15.6,1256800.0,11.4257,11.5425,11.3819,11.3892,1256800.0
2011-10-18 10:20:00,15.59,15.65,15.52,15.62,1658400.0,11.3819,11.4257,11.3308,11.4038,1658400.0
2011-10-18 10:30:00,15.63,15.74,15.53,15.74,1501100.0,11.4111,11.4914,11.3381,11.4914,1501100.0
2011-10-18 10:40:00,15.74,15.82,15.71,15.78,1066300.0,11.4914,11.5498,11.4695,11.5206,1066300.0
2011-10-18 10:50:00,15.79,15.9,15.7,15.71,1203900.0,11.5279,11.6082,11.4622,11.4695,1203900.0
2011-10-18 11:00:00,15.72,15.75,15.64,15.72,678000.0,11.4768,11.4987,11.4184,11.4768,678000.0
2011-10-18 11:10:00,15.72,15.77,15.68,15.69,974700.0,11.4768,11.5133,11.4476,11.4549,974700.0
2011-10-18 11:20:00,15.69,15.73,15.61,15.72,418000.0,11.4549,11.4841,11.3965,11.4768,418000.0
2011-10-18 11:30:00,15.72,15.84,15.68,15.8,668400.0,11.4768,11.5644,11.4476,11.5352,668400.0
2011-10-18 11:40:00,15.8,15.83,15.73,15.76,1469500.0,11.5352,11.5571,11.4841,11.506,1469500.0
2011-10-18 11:50:00,15.76,15.81,15.74,15.74,491600.0,11.506,11.5425,11.4914,11.4914,491600.0
2011-10-18 12:00:00,15.74,15.87,15.74,15.83,1118700.0,11.4914,11.5863,11.4914,11.5571,1118700.0
2011-10-18 12:10:00,15.83,15.85,15.77,15.77,381600.0,11.5571,11.5717,11.5133,11.5133,381600.0
2011-10-18 12:20:00,15.77,15.8,15.75,15.79,273000.0,11.5133,11.5352,11.4987,11.5279,273000.0
2011-10-18 12:30:00,15.78,15.84,15.75,15.83,394900.0,11.5206,11.5644,11.4987,11.5571,394900.0
2011-10-18 12:40:00,15.84,15.87,15.81,15.87,788200.0,11.5644,11.5863,11.5425,11.5863,788200.0
2011-10-18 12:50:00,15.87,15.95,15.85,15.93,603100.0,11.5863,11.6447,11.5717,11.6301,603100.0
2011-10-18 13:00:00,15.94,15.96,15.88,15.92,402900.0,11.6374,11.652,11.5936,11.6228,402900.0
2011-10-18 13:10:00,15.92,15.99,15.87,15.9,586200.0,11.6228,11.6739,11.5863,11.6082,586200.0
2011-10-18 13:20:00,15.89,15.9,15.81,15.85,436700.0,11.6009,11.6082,11.5425,11.5717,436700.0
2011-10-18 13:30:00,15.85,15.89,15.84,15.84,248600.0,11.5717,11.6009,11.5644,11.5644,248600.0
2011-10-18 13:40:00,15.84,15.87,15.8,15.87,441100.0,11.5644,11.5863,11.5352,11.5863,441100.0
2011-10-18 13:50:00,15.87,16.04,15.87,16.04,951600.0,11.5863,11.7104,11.5863,11.7104,951600.0
2011-10-18 14:00:00,16.03,16.08,16.0,16.07,740200.0,11.7031,11.7396,11.6812,11.7323,740200.0
2011-10-18 14:10:00,16.07,16.13,16.05,16.1,671200.0,11.7323,11.7761,11.7177,11.7542,671200.0
2011-10-18 14:20:00,16.1,16.15,16.08,16.11,605900.0,11.7542,11.7907,11.7396,11.7615,605900.0
2011-10-18 14:30:00,16.1,16.18,16.05,16.07,989000.0,11.7542,11.8126,11.7177,11.7323,989000.0
2011-10-18 14:40:00,16.07,16.2,16.05,16.19,806100.0,11.7323,11.8272,11.7177,11.8199,806100.0
2011-10-18 14:50:00,16.18,16.24,16.08,16.14,1028200.0,11.8126,11.8564,11.7396,11.7834,1028200.0
2011-10-18 15:00:00,16.14,16.61,16.13,16.61,2829600.0,11.7834,12.1266,11.7761,12.1266,2829600.0
2011-10-18 15:10:00,16.59,16.94,16.43,16.45,3789700.0,12.112,12.3675,11.9952,12.0098,3789700.0
2011-10-18 15:20:00,16.44,16.56,16.35,16.41,2121800.0,12.0025,12.0901,11.9368,11.9806,2121800.0
2011-10-18 15:30:00,16.41,16.6,16.35,16.42,2843900.0,11.9806,12.1193,11.9368,11.9879,2843900.0
2011-10-18 15:40:00,16.43,16.65,16.32,16.64,2294200.0,11.9952,12.1558,11.9148,12.1485,2294200.0
2011-10-18 15:50:00,16.64,16.9,16.49,16.62,5704300.0,12.1485,12.3383,12.039,12.1339,5704300.0
2011-10-19 09:30:00,17.09,17.72,16.97,17.39,6636400.0,12.477,12.937,12.3894,12.696,6636400.0
2011-10-19 09:40:00,17.4,17.46,17.05,17.31,4028100.0,12.7033,12.7471,12.4478,12.6376,4028100.0
2011-10-19 09:50:00,17.3,17.32,17.01,17.22,2510800.0,12.6303,12.6449,12.4186,12.5719,2510800.0
2011-10-19 10:00:00,17.21,17.28,16.91,17.1,2925100.0,12.5646,12.6157,12.3456,12.4843,2925100.0
2011-10-19 10:10:00,17.1,17.3,17.08,17.15,2050400.0,12.4843,12.6303,12.4697,12.5208,2050400.0
2011-10-19 10:20:00,17.15,17.52,17.15,17.51,2257400.0,12.5208,12.7909,12.5208,12.7836,2257400.0
2011-10-19 10:30:00,17.5,17.56,17.31,17.33,2307300.0,12.7763,12.8201,12.6376,12.6522,2307300.0
2011-10-19 10:40:00,17.34,17.41,17.11,17.28,1424700.0,12.6595,12.7106,12.4916,12.6157,1424700.0
2011-10-19 10:50:00,17.29,17.31,17.08,17.1,1143800.0,12.623,12.6376,12.4697,12.4843,1143800.0
2011-10-19 11:00:00,17.1,17.2,17.01,17.04,1652800.0,12.4843,12.5573,12.4186,12.4405,1652800.0
2011-10-19 11:10:00,17.05,17.08,16.94,16.96,1521900.0,12.4478,12.4697,12.3675,12.3821,1521900.0
2011-10-19 11:20:00,16.96,17.1,16.92,17.05,1029800.0,12.3821,12.4843,12.3529,12.4478,1029800.0
2011-10-19 11:30:00,17.04,17.11,16.97,17.02,876100.0,12.4405,12.4916,12.3894,12.4259,876100.0
2011-10-19 11:40:00,17.02,17.12,17.0,17.03,757100.0,12.4259,12.4989,12.4113,12.4332,757100.0
2011-10-19 11:50:00,17.02,17.06,16.77,16.79,1285800.0,12.4259,12.4551,12.2434,12.258,1285800.0
2011-10-19 12:00:00,16.8,16.9,16.79,16.86,1513500.0,12.2653,12.3383,12.258,12.3091,1513500.0
2011-10-19 12:10:00,16.86,16.91,16.76,16.81,1147300.0,12.3091,12.3456,12.2361,12.2726,1147300.0
2011-10-19 12:20:00,16.8,17.0,16.8,16.96,1065900.0,12.2653,12.4113,12.2653,12.3821,1065900.0
2011-10-19 12:30:00,16.96,16.98,16.81,16.85,872700.0,12.3821,12.3967,12.2726,12.3018,872700.0
2011-10-19 12:40:00,16.85,16.86,16.76,16.79,673300.0,12.3018,12.3091,12.2361,12.258,673300.0
2011-10-19 12:50:00,16.8,16.91,16.77,16.81,707300.0,12.2653,12.3456,12.2434,12.2726,707300.0
2011-10-19 13:00:00,16.81,16.9,16.78,16.85,785500.0,12.2726,12.3383,12.2507,12.3018,785500.0
2011-10-19 13:10:00,16.85,16.92,16.83,16.88,705500.0,12.3018,12.3529,12.2872,12.3237,705500.0
2011-10-19 13:20:00,16.88,16.89,16.75,16.78,472000.0,12.3237,12.331,12.2288,12.2507,472000.0
2011-10-19 13:30:00,16.77,16.84,16.74,16.77,753600.0,12.2434,12.2945,12.2215,12.2434,753600.0
2011-10-19 13:40:00,16.77,16.8,16.65,16.7,1231300.0,12.2434,12.2653,12.1558,12.1923,1231300.0
2011-10-19 13:50:00,16.7,16.81,16.69,16.79,659200.0,12.1923,12.2726,12.185,12.258,659200.0
2011-10-19 14:00:00,16.79,16.83,16.58,16.66,1513300.0,12.258,12.2872,12.1047,12.1631,1513300.0
2011-10-19 14:10:00,16.66,16.71,16.6,16.62,1008800.0,12.1631,12.1996,12.1193,12.1339,1008800.0
2011-10-19 14:20:00,16.63,16.69,16.4,16.44,1874500.0,12.1412,12.185,11.9733,12.0025,1874500.0
2011-10-19 14:30:00,16.45,16.64,16.42,16.62,1426800.0,12.0098,12.1485,11.9879,12.1339,1426800.0
2011-10-19 14:40:00,16.61,16.85,16.58,16.8,2021300.0,12.1266,12.3018,12.1047,12.2653,2021300.0
2011-10-19 14:50:00,16.8,16.87,16.69,16.73,1034100.0,12.2653,12.3164,12.185,12.2142,1034100.0
2011-10-19 15:00:00,16.72,16.75,16.56,16.65,1292100.0,12.2069,12.2288,12.0901,12.1558,1292100.0
2011-10-19 15:10:00,16.65,16.91,16.61,16.91,1419300.0,12.1558,12.3456,12.1266,12.3456,1419300.0
2011-10-19 15:20:00,16.9,16.91,16.73,16.79,975900.0,12.3383,12.3456,12.2142,12.258,975900.0
2011-10-19 15:30:00,16.78,16.9,16.73,16.76,1141100.0,12.2507,12.3383,12.2142,12.2361,1141100.0
2011-10-19 15:40:00,16.76,16.79,16.64,16.71,1687500.0,12.2361,12.258,12.1485,12.1996,1687500.0
2011-10-19 15:50:00,16.71,16.74,16.58,16.64,2750400.0,12.1996,12.2215,12.1047,12.1485,2750400.0
2011-10-20 09:30:00,16.61,16.77,16.28,16.31,1684600.0,12.1266,12.2434,11.8856,11.9075,1684600.0
2011-10-20 09:40:00,16.31,16.39,16.15,16.29,1393500.0,11.9075,11.966,11.7907,11.8929,1393500.0
2011-10-20 09:50:00,16.28,16.3,16.06,16.11,1089400.0,11.8856,11.9002,11.725,11.7615,1089400.0
2011-10-20 10:00:00,16.11,16.34,16.11,16.14,1408700.0,11.7615,11.9294,11.7615,11.7834,1408700.0
2011-10-20 10:10:00,16.14,16.44,16.14,16.37,1191500.0,11.7834,12.0025,11.7834,11.9514,1191500.0
2011-10-20 10:20:00,16.36,16.42,16.16,16.25,750700.0,11.9441,11.9879,11.798,11.8637,750700.0
2011-10-20 10:30:00,16.25,16.34,16.16,16.3,950800.0,11.8637,11.9294,11.798,11.9002,950800.0
2011-10-20 10:40:00,16.31,16.33,16.21,16.22,785400.0,11.9075,11.9221,11.8345,11.8418,785400.0
2011-10-20 10:50:00,16.22,16.25,16.05,16.05,918900.0,11.8418,11.8637,11.7177,11.7177,918900.0
2011-10-20 11:00:00,16.05,16.17,16.02,16.17,568300.0,11.7177,11.8053,11.6958,11.8053,568300.0
2011-10-20 11:10:00,16.16,16.19,16.1,16.14,502000.0,11.798,11.8199,11.7542,11.7834,502000.0
2011-10-20 11:20:00,16.14,16.27,16.13,16.24,617800.0,11.7834,11.8783,11.7761,11.8564,617800.0
2011-10-20 11:30:00,16.23,16.24,16.15,16.18,660300.0,11.8491,11.8564,11.7907,11.8126,660300.0
2011-10-20 11:40:00,16.17,16.24,16.14,16.16,520100.0,11.8053,11.8564,11.7834,11.798,520100.0
2011-10-20 11:50:00,16.16,16.2,16.07,16.13,615400.0,11.798,11.8272,11.7323,11.7761,615400.0
2011-10-20 12:00:00,16.12,16.12,16.02,16.02,702900.0,11.7688,11.7688,11.6958,11.6958,702900.0
2011-10-20 12:10:00,16.02,16.06,16.0,16.0,740300.0,11.6958,11.725,11.6812,11.6812,740300.0
2011-10-20 12:20:00,16.0,16.09,16.0,16.08,641300.0,11.6812,11.7469,11.6812,11.7396,641300.0
2011-10-20 12:30:00,16.08,16.19,16.07,16.15,721600.0,11.7396,11.8199,11.7323,11.7907,721600.0
2011-10-20 12:40:00,16.15,16.18,16.08,16.1,368800.0,11.7907,11.8126,11.7396,11.7542,368800.0
2011-10-20 12:50:00,16.1,16.27,16.07,16.23,445900.0,11.7542,11.8783,11.7323,11.8491,445900.0
2011-10-20 13:00:00,16.23,16.34,16.21,16.3,735600.0,11.8491,11.9294,11.8345,11.9002,735600.0
2011-10-20 13:10:00,16.31,16.42,16.27,16.42,933600.0,11.9075,11.9879,11.8783,11.9879,933600.0
2011-10-20 13:20:00,16.43,16.55,16.38,16.44,1145500.0,11.9952,12.0828,11.9587,12.0025,1145500.0
2011-10-20 13:30:00,16.45,16.54,16.31,16.31,883600.0,12.0098,12.0755,11.9075,11.9075,883600.0
2011-10-20 13:40:00,16.31,16.46,16.28,16.44,840600.0,11.9075,12.0171,11.8856,12.0025,840600.0
2011-10-20 13:50:00,16.44,16.49,16.33,16.33,625300.0,12.0025,12.039,11.9221,11.9221,625300.0
2011-10-20 14:00:00,16.33,16.41,16.28,16.33,605900.0,11.9221,11.9806,11.8856,11.9221,605900.0
2011-10-20 14:10:00,16.34,16.36,16.25,16.31,607200.0,11.9294,11.9441,11.8637,11.9075,607200.0
2011-10-20 14:20:00,16.3,16.49,16.29,16.43,599900.0,11.9002,12.039,11.8929,11.9952,599900.0
2011-10-20 14:30:00,16.42,16.57,16.37,16.57,655700.0,11.9879,12.0974,11.9514,12.0974,655700.0
2011-10-20 14:40:00,16.56,16.6,16.48,16.54,611400.0,12.0901,12.1193,12.0317,12.0755,611400.0
2011-10-20 14:50:00,16.54,16.7,16.54,16.65,840500.0,12.0755,12.1923,12.0755,12.1558,840500.0
2011-10-20 15:00:00,16.65,16.66,16.58,16.62,538000.0,12.1558,12.1631,12.1047,12.1339,538000.0
2011-10-20 15:10:00,16.62,16.63,16.53,16.57,569400.0,12.1339,12.1412,12.0682,12.0974,569400.0
2011-10-20 15:20:00,16.58,16.6,16.37,16.46,868400.0,12.1047,12.1193,11.9514,12.0171,868400.0
2011-10-20 15:30:00,16.46,16.53,16.41,16.44,704500.0,12.0171,12.0682,11.9806,12.0025,704500.0
2011-10-20 15:40:00,16.44,16.62,16.44,16.6,1327800.0,12.0025,12.1339,12.0025,12.1193,1327800.0
2011-10-20 15:50:00,16.6,16.63,16.52,16.58,2411100.0,12.1193,12.1412,12.0609,12.1047,2411100.0
2011-10-21 09:30:00,16.92,17.11,16.89,16.99,2595800.0,12.3529,12.4916,12.331,12.404,2595800.0
2011-10-21 09:40:00,16.99,17.06,16.92,17.06,1051600.0,12.404,12.4551,12.3529,12.4551,1051600.0
2011-10-21 09:50:00,17.06,17.13,17.01,17.03,1006700.0,12.4551,12.5062,12.4186,12.4332,1006700.0
2011-10-21 10:00:00,17.03,17.07,16.96,17.01,641500.0,12.4332,12.4624,12.3821,12.4186,641500.0
2011-10-21 10:10:00,17.0,17.1,16.96,17.08,820900.0,12.4113,12.4843,12.3821,12.4697,820900.0
2011-10-21 10:20:00,17.09,17.17,17.04,17.16,923500.0,12.477,12.5354,12.4405,12.5281,923500.0
2011-10-21 10:30:00,17.16,17.2,17.09,17.11,1033200.0,12.5281,12.5573,12.477,12.4916,1033200.0
2011-10-21 10:40:00,17.11,17.17,17.07,17.15,632900.0,12.4916,12.5354,12.4624,12.5208,632900.0
2011-10-21 10:50:00,17.15,17.16,16.98,17.06,815400.0,12.5208,12.5281,12.3967,12.4551,815400.0
2011-10-21 11:00:00,17.06,17.08,16.9,16.9,742300.0,12.4551,12.4697,12.3383,12.3383,742300.0
2011-10-21 11:10:00,16.91,16.98,16.89,16.91,795600.0,12.3456,12.3967,12.331,12.3456,795600.0
2011-10-21 11:20:00,16.92,17.0,16.91,16.95,296100.0,12.3529,12.4113,12.3456,12.3748,296100.0
2011-10-21 11:30:00,16.95,17.01,16.93,16.93,510000.0,12.3748,12.4186,12.3602,12.3602,510000.0
2011-10-21 11:40:00,16.93,17.01,16.91,16.96,474900.0,12.3602,12.4186,12.3456,12.3821,474900.0
2011-10-21 11:50:00,16.97,17.0,16.9,16.93,285100.0,12.3894,12.4113,12.3383,12.3602,285100.0
2011-10-21 12:00:00,16.93,16.99,16.91,16.96,288400.0,12.3602,12.404,12.3456,12.3821,288400.0
2011-10-21 12:10:00,16.96,16.97,16.92,16.94,275800.0,12.3821,12.3894,12.3529,12.3675,275800.0
2011-10-21 12:20:00,16.94,17.01,16.91,17.0,667700.0,12.3675,12.4186,12.3456,12.4113,667700.0
2011-10-21 12:30:00,16.99,17.0,16.93,16.94,338000.0,12.404,12.4113,12.3602,12.3675,338000.0
2011-10-21 12:40:00,16.94,16.98,16.94,16.97,270300.0,12.3675,12.3967,12.3675,12.3894,270300.0
2011-10-21 12:50:00,16.96,16.99,16.95,16.96,182000.0,12.3821,12.404,12.3748,12.3821,182000.0
2011-10-21 13:00:00,16.96,16.96,16.83,16.86,765300.0,12.3821,12.3821,12.2872,12.3091,765300.0
2011-10-21 13:10:00,16.87,16.87,16.8,16.85,462800.0,12.3164,12.3164,12.2653,12.3018,462800.0
2011-10-21 13:20:00,16.85,16.92,16.83,16.83,476600.0,12.3018,12.3529,12.2872,12.2872,476600.0
2011-10-21 13:30:00,16.82,16.88,16.8,16.86,509800.0,12.2799,12.3237,12.2653,12.3091,509800.0
2011-10-21 13:40:00,16.87,16.89,16.76,16.81,583200.0,12.3164,12.331,12.2361,12.2726,583200.0
2011-10-21 13:50:00,16.81,16.83,16.74,16.76,527600.0,12.2726,12.2872,12.2215,12.2361,527600.0
2011-10-21 14:00:00,16.76,16.92,16.73,16.89,692800.0,12.2361,12.3529,12.2142,12.331,692800.0
2011-10-21 14:10:00,16.88,16.9,16.83,16.85,413900.0,12.3237,12.3383,12.2872,12.3018,413900.0
2011-10-21 14:20:00,16.86,16.93,16.86,16.89,567700.0,12.3091,12.3602,12.3091,12.331,567700.0
2011-10-21 14:30:00,16.88,16.91,16.84,16.89,314500.0,12.3237,12.3456,12.2945,12.331,314500.0
2011-10-21 14:40:00,16.88,16.94,16.88,16.9,851200.0,12.3237,12.3675,12.3237,12.3383,851200.0
2011-10-21 14:50:00,16.89,16.98,16.89,16.96,686100.0,12.331,12.3967,12.331,12.3821,686100.0
2011-10-21 15:00:00,16.96,16.99,16.95,16.97,802100.0,12.3821,12.404,12.3748,12.3894,802100.0
2011-10-21 15:10:00,16.98,16.99,16.94,16.95,487600.0,12.3967,12.404,12.3675,12.3748,487600.0
2011-10-21 15:20:00,16.94,16.99,16.94,16.94,799700.0,12.3675,12.404,12.3675,12.3675,799700.0
2011-10-21 15:30:00,16.94,17.01,16.94,16.98,955600.0,12.3675,12.4186,12.3675,12.3967,955600.0
2011-10-21 15:40:00,16.99,17.01,16.92,16.97,1584700.0,12.404,12.4186,12.3529,12.3894,1584700.0
2011-10-21 15:50:00,16.97,17.05,16.96,17.02,3848400.0,12.3894,12.4478,12.3821,12.4259,3848400.0
2011-10-24 09:30:00,17.3,17.35,17.13,17.16,1266000.0,12.6303,12.6668,12.5062,12.5281,1266000.0
2011-10-24 09:40:00,17.18,17.4,17.17,17.39,1035900.0,12.5427,12.7033,12.5354,12.696,1035900.0
2011-10-24 09:50:00,17.39,17.42,17.1,17.14,921200.0,12.696,12.7179,12.4843,12.5135,921200.0
2011-10-24 10:00:00,17.13,17.23,17.08,17.2,521300.0,12.5062,12.5792,12.4697,12.5573,521300.0
2011-10-24 10:10:00,17.19,17.29,17.19,17.28,493700.0,12.55,12.623,12.55,12.6157,493700.0
2011-10-24 10:20:00,17.29,17.33,17.24,17.29,731500.0,12.623,12.6522,12.5865,12.623,731500.0
2011-10-24 10:30:00,17.29,17.31,17.19,17.19,634500.0,12.623,12.6376,12.55,12.55,634500.0
2011-10-24 10:40:00,17.2,17.28,17.18,17.24,543700.0,12.5573,12.6157,12.5427,12.5865,543700.0
2011-10-24 10:50:00,17.23,17.3,17.19,17.25,453400.0,12.5792,12.6303,12.55,12.5938,453400.0
2011-10-24 11:00:00,17.25,17.37,17.25,17.33,489500.0,12.5938,12.6814,12.5938,12.6522,489500.0
2011-10-24 11:10:00,17.32,17.41,17.31,17.39,576300.0,12.6449,12.7106,12.6376,12.696,576300.0
2011-10-24 11:20:00,17.39,17.42,17.35,17.41,497900.0,12.696,12.7179,12.6668,12.7106,497900.0
2011-10-24 11:30:00,17.41,17.42,17.31,17.36,482000.0,12.7106,12.7179,12.6376,12.6741,482000.0
2011-10-24 11:40:00,17.36,17.38,17.32,17.34,282200.0,12.6741,12.6887,12.6449,12.6595,282200.0
2011-10-24 11:50:00,17.34,17.34,17.25,17.26,335300.0,12.6595,12.6595,12.5938,12.6011,335300.0
2011-10-24 12:00:00,17.27,17.27,17.16,17.18,692700.0,12.6084,12.6084,12.5281,12.5427,692700.0
2011-10-24 12:10:00,17.18,17.23,17.18,17.2,361900.0,12.5427,12.5792,12.5427,12.5573,361900.0
2011-10-24 12:20:00,17.2,17.22,17.16,17.18,469000.0,12.5573,12.5719,12.5281,12.5427,469000.0
2011-10-24 12:30:00,17.17,17.22,17.09,17.1,478900.0,12.5354,12.5719,12.477,12.4843,478900.0
2011-10-24 12:40:00,17.1,17.14,16.95,16.96,1089200.0,12.4843,12.5135,12.3748,12.3821,1089200.0
2011-10-24 12:50:00,16.96,17.09,16.91,17.08,644400.0,12.3821,12.477,12.3456,12.4697,644400.0
2011-10-24 13:00:00,17.09,17.13,17.07,17.13,512100.0,12.477,12.5062,12.4624,12.5062,512100.0
2011-10-24 13:10:00,17.13,17.18,17.11,17.16,546200.0,12.5062,12.5427,12.4916,12.5281,546200.0
2011-10-24 13:20:00,17.16,17.21,17.14,17.16,318300.0,12.5281,12.5646,12.5135,12.5281,318300.0
2011-10-24 13:30:00,17.16,17.17,17.13,17.14,351600.0,12.5281,12.5354,12.5062,12.5135,351600.0
2011-10-24 13:40:00,17.14,17.25,17.14,17.24,396000.0,12.5135,12.5938,12.5135,12.5865,396000.0
2011-10-24 13:50:00,17.24,17.25,17.19,17.22,309400.0,12.5865,12.5938,12.55,12.5719,309400.0
2011-10-24 14:00:00,17.21,17.21,17.16,17.17,387100.0,12.5646,12.5646,12.5281,12.5354,387100.0
2011-10-24 14:10:00,17.17,17.18,17.05,17.07,466100.0,12.5354,12.5427,12.4478,12.4624,466100.0
2011-10-24 14:20:00,17.06,17.13,17.06,17.09,654200.0,12.4551,12.5062,12.4551,12.477,654200.0
2011-10-24 14:30:00,17.09,17.12,17.06,17.11,436600.0,12.477,12.4989,12.4551,12.4916,436600.0
2011-10-24 14:40:00,17.12,17.12,17.06,17.07,488500.0,12.4989,12.4989,12.4551,12.4624,488500.0
2011-10-24 14:50:00,17.06,17.12,17.03,17.12,763400.0,12.4551,12.4989,12.4332,12.4989,763400.0
2011-10-24 15:00:00,17.13,17.17,17.12,17.14,651300.0,12.5062,12.5354,12.4989,12.5135,651300.0
2011-10-24 15:10:00,17.14,17.14,17.05,17.1,673500.0,12.5135,12.5135,12.4478,12.4843,673500.0
2011-10-24 15:20:00,17.11,17.12,16.97,17.01,755600.0,12.4916,12.4989,12.3894,12.4186,755600.0
2011-10-24 15:30:00,17.02,17.1,16.97,17.06,690500.0,12.4259,12.4843,12.3894,12.4551,690500.0
2011-10-24 15:40:00,17.06,17.12,17.05,17.07,1259700.0,12.4551,12.4989,12.4478,12.4624,1259700.0
2011-10-24 15:50:00,17.06,17.16,17.03,17.14,1929600.0,12.4551,12.5281,12.4332,12.5135,1929600.0
2011-10-25 09:30:00,16.93,16.97,16.67,16.82,1491400.0,12.3602,12.3894,12.1704,12.2799,1491400.0
2011-10-25 09:40:00,16.81,16.86,16.68,16.75,1056500.0,12.2726,12.3091,12.1777,12.2288,1056500.0
2011-10-25 09:50:00,16.76,16.84,16.74,16.8,571700.0,12.2361,12.2945,12.2215,12.2653,571700.0
2011-10-25 10:00:00,16.77,16.8,16.57,16.66,1114800.0,12.2434,12.2653,12.0974,12.1631,1114800.0
2011-10-25 10:10:00,16.66,16.67,16.55,16.63,797700.0,12.1631,12.1704,12.0828,12.1412,797700.0
2011-10-25 10:20:00,16.63,16.73,16.59,16.67,699200.0,12.1412,12.2142,12.112,12.1704,699200.0
2011-10-25 10:30:00,16.68,16.78,16.64,16.76,508000.0,12.1777,12.2507,12.1485,12.2361,508000.0
2011-10-25 10:40:00,16.76,16.83,16.74,16.79,609300.0,12.2361,12.2872,12.2215,12.258,609300.0
2011-10-25 10:50:00,16.79,16.79,16.69,16.76,773500.0,12.258,12.258,12.185,12.2361,773500.0
2011-10-25 11:00:00,16.76,16.79,16.66,16.69,464600.0,12.2361,12.258,12.1631,12.185,464600.0
2011-10-25 11:10:00,16.69,16.7,16.6,16.63,437600.0,12.185,12.1923,12.1193,12.1412,437600.0
2011-10-25 11:20:00,16.63,16.64,16.58,16.62,533400.0,12.1412,12.1485,12.1047,12.1339,533400.0
2011-10-25 11:30:00,16.62,16.67,16.61,16.65,399200.0,12.1339,12.1704,12.1266,12.1558,399200.0
2011-10-25 11:40:00,16.64,16.7,16.61,16.7,464300.0,12.1485,12.1923,12.1266,12.1923,464300.0
2011-10-25 11:50:00,16.69,16.77,16.68,16.76,506300.0,12.185,12.2434,12.1777,12.2361,506300.0
2011-10-25 12:00:00,16.75,16.87,16.73,16.82,526300.0,12.2288,12.3164,12.2142,12.2799,526300.0
2011-10-25 12:10:00,16.82,16.86,16.79,16.86,262600.0,12.2799,12.3091,12.258,12.3091,262600.0
2011-10-25 12:20:00,16.86,16.89,16.81,16.86,276600.0,12.3091,12.331,12.2726,12.3091,276600.0
2011-10-25 12:30:00,16.86,16.87,16.82,16.85,235000.0,12.3091,12.3164,12.2799,12.3018,235000.0
2011-10-25 12:40:00,16.84,16.84,16.75,16.78,222500.0,12.2945,12.2945,12.2288,12.2507,222500.0
2011-10-25 12:50:00,16.78,16.82,16.75,16.79,198600.0,12.2507,12.2799,12.2288,12.258,198600.0
2011-10-25 13:00:00,16.8,16.94,16.79,16.9,316800.0,12.2653,12.3675,12.258,12.3383,316800.0
2011-10-25 13:10:00,16.9,16.92,16.86,16.89,272000.0,12.3383,12.3529,12.3091,12.331,272000.0
2011-10-25 13:20:00,16.89,16.94,16.85,16.87,335200.0,12.331,12.3675,12.3018,12.3164,335200.0
2011-10-25 13:30:00,16.86,16.87,16.8,16.8,313400.0,12.3091,12.3164,12.2653,12.2653,313400.0
2011-10-25 13:40:00,16.8,16.82,16.76,16.79,239000.0,12.2653,12.2799,12.2361,12.258,239000.0
2011-10-25 13:50:00,16.79,16.87,16.79,16.84,392500.0,12.258,12.3164,12.258,12.2945,392500.0
2011-10-25 14:00:00,16.83,16.84,16.74,16.82,392500.0,12.2872,12.2945,12.2215,12.2799,392500.0
2011-10-25 14:10:00,16.83,16.83,16.75,16.78,288300.0,12.2872,12.2872,12.2288,12.2507,288300.0
2011-10-25 14:20:00,16.78,16.84,16.75,16.79,344600.0,12.2507,12.2945,12.2288,12.258,344600.0
2011-10-25 14:30:00,16.79,16.8,16.71,16.75,346200.0,12.258,12.2653,12.1996,12.2288,346200.0
2011-10-25 14:40:00,16.74,16.85,16.72,16.78,351500.0,12.2215,12.3018,12.2069,12.2507,351500.0
2011-10-25 14:50:00,16.78,16.78,16.71,16.75,363800.0,12.2507,12.2507,12.1996,12.2288,363800.0
2011-10-25 15:00:00,16.75,16.8,16.73,16.77,625300.0,12.2288,12.2653,12.2142,12.2434,625300.0
2011-10-25 15:10:00,16.77,16.77,16.7,16.7,495500.0,12.2434,12.2434,12.1923,12.1923,495500.0
2011-10-25 15:20:00,16.71,16.71,16.62,16.66,648900.0,12.1996,12.1996,12.1339,12.1631,648900.0
2011-10-25 15:30:00,16.66,16.71,16.6,16.61,671700.0,12.1631,12.1996,12.1193,12.1266,671700.0
2011-10-25 15:40:00,16.61,16.65,16.52,16.55,1319500.0,12.1266,12.1558,12.0609,12.0828,1319500.0
2011-10-25 15:50:00,16.55,16.57,16.46,16.53,2182100.0,12.0828,12.0974,12.0171,12.0682,2182100.0
2011-10-26 09:30:00,16.96,17.04,16.78,16.79,831800.0,12.3821,12.4405,12.2507,12.258,831800.0
2011-10-26 09:40:00,16.79,16.85,16.64,16.67,799400.0,12.258,12.3018,12.1485,12.1704,799400.0
2011-10-26 09:50:00,16.69,16.78,16.64,16.75,612500.0,12.185,12.2507,12.1485,12.2288,612500.0
2011-10-26 10:00:00,16.75,16.77,16.58,16.63,678200.0,12.2288,12.2434,12.1047,12.1412,678200.0
2011-10-26 10:10:00,16.63,16.66,16.49,16.55,517000.0,12.1412,12.1631,12.039,12.0828,517000.0
2011-10-26 10:20:00,16.55,16.68,16.52,16.67,577800.0,12.0828,12.1777,12.0609,12.1704,577800.0
2011-10-26 10:30:00,16.66,16.69,16.56,16.64,380100.0,12.1631,12.185,12.0901,12.1485,380100.0
2011-10-26 10:40:00,16.64,16.66,16.4,16.4,489400.0,12.1485,12.1631,11.9733,11.9733,489400.0
2011-10-26 10:50:00,16.4,16.49,16.36,16.45,546900.0,11.9733,12.039,11.9441,12.0098,546900.0
2011-10-26 11:00:00,16.44,16.56,16.43,16.48,414700.0,12.0025,12.0901,11.9952,12.0317,414700.0
2011-10-26 11:10:00,16.48,16.59,16.48,16.53,303000.0,12.0317,12.112,12.0317,12.0682,303000.0
2011-10-26 11:20:00,16.53,16.55,16.45,16.52,623500.0,12.0682,12.0828,12.0098,12.0609,623500.0
2011-10-26 11:30:00,16.52,16.58,16.49,16.49,352200.0,12.0609,12.1047,12.039,12.039,352200.0
2011-10-26 11:40:00,16.5,16.64,16.49,16.59,614900.0,12.0463,12.1485,12.039,12.112,614900.0
2011-10-26 11:50:00,16.59,16.68,16.57,16.57,379700.0,12.112,12.1777,12.0974,12.0974,379700.0
2011-10-26 12:00:00,16.57,16.61,16.54,16.6,337400.0,12.0974,12.1266,12.0755,12.1193,337400.0
2011-10-26 12:10:00,16.6,16.61,16.55,16.57,213800.0,12.1193,12.1266,12.0828,12.0974,213800.0
2011-10-26 12:20:00,16.58,16.63,16.52,16.57,277400.0,12.1047,12.1412,12.0609,12.0974,277400.0
2011-10-26 12:30:00,16.57,16.66,16.53,16.63,350500.0,12.0974,12.1631,12.0682,12.1412,350500.0
2011-10-26 12:40:00,16.63,16.65,16.57,16.63,133400.0,12.1412,12.1558,12.0974,12.1412,133400.0
2011-10-26 12:50:00,16.63,16.65,16.57,16.59,302300.0,12.1412,12.1558,12.0974,12.112,302300.0
2011-10-26 13:00:00,16.6,16.62,16.55,16.55,375500.0,12.1193,12.1339,12.0828,12.0828,375500.0
2011-10-26 13:10:00,16.55,16.58,16.48,16.5,817500.0,12.0828,12.1047,12.0317,12.0463,817500.0
2011-10-26 13:20:00,16.5,16.54,16.47,16.5,696600.0,12.0463,12.0755,12.0244,12.0463,696600.0
2011-10-26 13:30:00,16.49,16.69,16.49,16.67,935800.0,12.039,12.185,12.039,12.1704,935800.0
2011-10-26 13:40:00,16.68,16.7,16.58,16.63,780100.0,12.1777,12.1923,12.1047,12.1412,780100.0
2011-10-26 13:50:00,16.64,16.69,16.57,16.62,1140400.0,12.1485,12.185,12.0974,12.1339,1140400.0
2011-10-26 14:00:00,16.62,16.66,16.56,16.63,701300.0,12.1339,12.1631,12.0901,12.1412,701300.0
2011-10-26 14:10:00,16.63,16.66,16.49,16.49,1059700.0,12.1412,12.1631,12.039,12.039,1059700.0
2011-10-26 14:20:00,16.5,16.54,16.46,16.51,821900.0,12.0463,12.0755,12.0171,12.0536,821900.0
2011-10-26 14:30:00,16.51,16.68,16.48,16.67,1009800.0,12.0536,12.1777,12.0317,12.1704,1009800.0
2011-10-26 14:40:00,16.67,16.67,16.56,16.61,896700.0,12.1704,12.1704,12.0901,12.1266,896700.0
2011-10-26 14:50:00,16.61,16.61,16.52,16.55,537700.0,12.1266,12.1266,12.0609,12.0828,537700.0
2011-10-26 15:00:00,16.55,16.63,16.54,16.59,881300.0,12.0828,12.1412,12.0755,12.112,881300.0
2011-10-26 15:10:00,16.59,16.67,16.57,16.6,662700.0,12.112,12.1704,12.0974,12.1193,662700.0
2011-10-26 15:20:00,16.61,16.67,16.56,16.63,1110400.0,12.1266,12.1704,12.0901,12.1412,1110400.0
2011-10-26 15:30:00,16.64,16.8,16.6,16.71,1590200.0,12.1485,12.2653,12.1193,12.1996,1590200.0
2011-10-26 15:40:00,16.71,16.76,16.62,16.65,1372500.0,12.1996,12.2361,12.1339,12.1558,1372500.0
2011-10-26 15:50:00,16.65,16.69,16.61,16.68,2637500.0,12.1558,12.185,12.1266,12.1777,2637500.0
2011-10-27 09:30:00,18.05,18.73,18.04,18.47,5705300.0,13.2118,13.7096,13.2045,13.5192,5705300.0
2011-10-27 09:40:00,18.47,18.5,18.29,18.46,2278200.0,13.5192,13.5412,13.3875,13.5119,2278200.0
2011-10-27 09:50:00,18.46,18.5,18.18,18.25,2119600.0,13.5119,13.5412,13.307,13.3582,2119600.0
2011-10-27 10:00:00,18.24,18.34,18.1,18.1,1968200.0,13.3509,13.4241,13.2484,13.2484,1968200.0
2011-10-27 10:10:00,18.11,18.17,18.05,18.09,1737500.0,13.2557,13.2997,13.2118,13.2411,1737500.0
2011-10-27 10:20:00,18.09,18.11,17.9,17.99,1525200.0,13.2411,13.2557,13.102,13.1679,1525200.0
2011-10-27 10:30:00,17.99,18.25,17.99,18.18,1384900.0,13.1679,13.3582,13.1679,13.307,1384900.0
2011-10-27 10:40:00,18.18,18.36,18.17,18.34,1146100.0,13.307,13.4387,13.2997,13.4241,1146100.0
2011-10-27 10:50:00,18.33,18.48,18.28,18.48,1173700.0,13.4168,13.5266,13.3802,13.5266,1173700.0
2011-10-27 11:00:00,18.48,18.55,18.4,18.51,1184800.0,13.5266,13.5778,13.468,13.5485,1184800.0
2011-10-27 11:10:00,18.51,18.55,18.43,18.51,1192100.0,13.5485,13.5778,13.49,13.5485,1192100.0
2011-10-27 11:20:00,18.51,18.54,18.43,18.54,622300.0,13.5485,13.5705,13.49,13.5705,622300.0
2011-10-27 11:30:00,18.54,18.63,18.45,18.63,993000.0,13.5705,13.6364,13.5046,13.6364,993000.0
2011-10-27 11:40:00,18.63,18.67,18.55,18.62,743900.0,13.6364,13.6656,13.5778,13.629,743900.0
2011-10-27 11:50:00,18.62,18.75,18.62,18.73,1623100.0,13.629,13.7242,13.629,13.7096,1623100.0
2011-10-27 12:00:00,18.74,18.93,18.73,18.86,1943000.0,13.7169,13.8559,13.7096,13.8047,1943000.0
2011-10-27 12:10:00,18.86,19.03,18.83,19.01,1752700.0,13.8047,13.9291,13.7828,13.9145,1752700.0
2011-10-27 12:20:00,19.01,19.12,19.0,19.09,1887600.0,13.9145,13.995,13.9072,13.9731,1887600.0
2011-10-27 12:30:00,19.08,19.12,19.03,19.06,835600.0,13.9657,13.995,13.9291,13.9511,835600.0
2011-10-27 12:40:00,19.06,19.17,19.02,19.12,927200.0,13.9511,14.0316,13.9218,13.995,927200.0
2011-10-27 12:50:00,19.11,19.12,18.95,19.01,989900.0,13.9877,13.995,13.8706,13.9145,989900.0
2011-10-27 13:00:00,19.01,19.08,19.0,19.03,593900.0,13.9145,13.9657,13.9072,13.9291,593900.0
2011-10-27 13:10:00,19.03,19.2,19.03,19.19,1258500.0,13.9291,14.0536,13.9291,14.0463,1258500.0
2011-10-27 13:20:00,19.18,19.2,19.13,19.15,570500.0,14.0389,14.0536,14.0023,14.017,570500.0
2011-10-27 13:30:00,19.15,19.16,19.04,19.06,697700.0,14.017,14.0243,13.9365,13.9511,697700.0
2011-10-27 13:40:00,19.05,19.12,19.05,19.11,516300.0,13.9438,13.995,13.9438,13.9877,516300.0
2011-10-27 13:50:00,19.11,19.28,19.11,19.25,1052000.0,13.9877,14.1121,13.9877,14.0902,1052000.0
2011-10-27 14:00:00,19.25,19.38,19.24,19.35,1595900.0,14.0902,14.1853,14.0829,14.1634,1595900.0
2011-10-27 14:10:00,19.35,19.36,19.2,19.25,1076900.0,14.1634,14.1707,14.0536,14.0902,1076900.0
2011-10-27 14:20:00,19.25,19.4,19.22,19.37,899800.0,14.0902,14.2,14.0682,14.178,899800.0
2011-10-27 14:30:00,19.38,19.47,19.36,19.46,1312200.0,14.1853,14.2512,14.1707,14.2439,1312200.0
2011-10-27 14:40:00,19.46,19.5,19.3,19.3,1498100.0,14.2439,14.2732,14.1268,14.1268,1498100.0
2011-10-27 14:50:00,19.31,19.43,19.27,19.35,1495400.0,14.1341,14.2219,14.1048,14.1634,1495400.0
2011-10-27 15:00:00,19.36,19.44,19.24,19.38,1469700.0,14.1707,14.2292,14.0829,14.1853,1469700.0
2011-10-27 15:10:00,19.37,19.54,19.37,19.54,1253900.0,14.178,14.3024,14.178,14.3024,1253900.0
2011-10-27 15:20:00,19.54,19.57,19.44,19.45,1746800.0,14.3024,14.3244,14.2292,14.2366,1746800.0
2011-10-27 15:30:00,19.45,19.5,19.32,19.36,2443100.0,14.2366,14.2732,14.1414,14.1707,2443100.0
2011-10-27 15:40:00,19.36,19.45,19.2,19.23,2488100.0,14.1707,14.2366,14.0536,14.0755,2488100.0
2011-10-27 15:50:00,19.23,19.43,19.2,19.4,4288800.0,14.0755,14.2219,14.0536,14.2,4288800.0
2011-10-28 09:30:00,18.98,19.04,18.85,19.0,1813100.0,13.8925,13.9365,13.7974,13.9072,1813100.0
2011-10-28 09:40:00,19.0,19.03,18.84,18.95,1570000.0,13.9072,13.9291,13.7901,13.8706,1570000.0
2011-10-28 09:50:00,18.94,18.96,18.83,18.93,954300.0,13.8633,13.8779,13.7828,13.8559,954300.0
2011-10-28 10:00:00,18.93,19.08,18.88,19.07,1160700.0,13.8559,13.9657,13.8194,13.9584,1160700.0
2011-10-28 10:10:00,19.07,19.3,19.03,19.22,1663000.0,13.9584,14.1268,13.9291,14.0682,1663000.0
2011-10-28 10:20:00,19.22,19.44,19.21,19.39,1349100.0,14.0682,14.2292,14.0609,14.1926,1349100.0
2011-10-28 10:30:00,19.39,19.59,19.35,19.58,1286200.0,14.1926,14.339,14.1634,14.3317,1286200.0
2011-10-28 10:40:00,19.57,19.67,19.41,19.48,1142800.0,14.3244,14.3976,14.2073,14.2585,1142800.0
2011-10-28 10:50:00,19.49,19.57,19.36,19.42,1015500.0,14.2658,14.3244,14.1707,14.2146,1015500.0
2011-10-28 11:00:00,19.42,19.6,19.34,19.54,998400.0,14.2146,14.3464,14.1561,14.3024,998400.0
2011-10-28 11:10:00,19.53,19.55,19.4,19.41,462600.0,14.2951,14.3098,14.2,14.2073,462600.0
2011-10-28 11:20:00,19.42,19.52,19.4,19.42,685800.0,14.2146,14.2878,14.2,14.2146,685800.0
2011-10-28 11:30:00,19.43,19.5,19.25,19.28,857300.0,14.2219,14.2732,14.0902,14.1121,857300.0
2011-10-28 11:40:00,19.28,19.38,19.26,19.34,576700.0,14.1121,14.1853,14.0975,14.1561,576700.0
2011-10-28 11:50:00,19.34,19.34,19.17,19.17,480200.0,14.1561,14.1561,14.0316,14.0316,480200.0
2011-10-28 12:00:00,19.18,19.27,19.16,19.19,638300.0,14.0389,14.1048,14.0243,14.0463,638300.0
2011-10-28 12:10:00,19.19,19.26,19.18,19.19,419300.0,14.0463,14.0975,14.0389,14.0463,419300.0
2011-10-28 12:20:00,19.19,19.23,19.11,19.11,509400.0,14.0463,14.0755,13.9877,13.9877,509400.0
2011-10-28 12:30:00,19.11,19.15,19.09,19.15,464800.0,13.9877,14.017,13.9731,14.017,464800.0
2011-10-28 12:40:00,19.15,19.2,19.13,19.19,329300.0,14.017,14.0536,14.0023,14.0463,329300.0
2011-10-28 12:50:00,19.2,19.23,19.12,19.21,279400.0,14.0536,14.0755,13.995,14.0609,279400.0
2011-10-28 13:00:00,19.21,19.26,19.17,19.18,251700.0,14.0609,14.0975,14.0316,14.0389,251700.0
2011-10-28 13:10:00,19.17,19.23,19.14,19.19,267000.0,14.0316,14.0755,14.0097,14.0463,267000.0
2011-10-28 13:20:00,19.19,19.31,19.18,19.29,537400.0,14.0463,14.1341,14.0389,14.1195,537400.0
2011-10-28 13:30:00,19.29,19.37,19.25,19.36,567500.0,14.1195,14.178,14.0902,14.1707,567500.0
2011-10-28 13:40:00,19.35,19.36,19.26,19.29,590200.0,14.1634,14.1707,14.0975,14.1195,590200.0
2011-10-28 13:50:00,19.3,19.43,19.29,19.41,539000.0,14.1268,14.2219,14.1195,14.2073,539000.0
2011-10-28 14:00:00,19.4,19.41,19.22,19.25,517800.0,14.2,14.2073,14.0682,14.0902,517800.0
2011-10-28 14:10:00,19.25,19.26,19.13,19.13,585600.0,14.0902,14.0975,14.0023,14.0023,585600.0
2011-10-28 14:20:00,19.13,19.16,19.06,19.11,588300.0,14.0023,14.0243,13.9511,13.9877,588300.0
2011-10-28 14:30:00,19.11,19.17,19.06,19.06,583100.0,13.9877,14.0316,13.9511,13.9511,583100.0
2011-10-28 14:40:00,19.06,19.16,19.06,19.13,429000.0,13.9511,14.0243,13.9511,14.0023,429000.0
2011-10-28 14:50:00,19.13,19.18,19.08,19.13,344000.0,14.0023,14.0389,13.9657,14.0023,344000.0
2011-10-28 15:00:00,19.14,19.27,19.13,19.2,690200.0,14.0097,14.1048,14.0023,14.0536,690200.0
2011-10-28 15:10:00,19.19,19.2,19.09,19.11,436700.0,14.0463,14.0536,13.9731,13.9877,436700.0
2011-10-28 15:20:00,19.12,19.23,19.11,19.21,419700.0,13.995,14.0755,13.9877,14.0609,419700.0
2011-10-28 15:30:00,19.22,19.27,19.16,19.25,771600.0,14.0682,14.1048,14.0243,14.0902,771600.0
2011-10-28 15:40:00,19.25,19.33,19.2,19.31,1464500.0,14.0902,14.1487,14.0536,14.1341,1464500.0
2011-10-28 15:50:00,19.3,19.4,19.27,19.29,1767900.0,14.1268,14.2,14.1048,14.1195,1767900.0
2011-10-31 09:30:00,18.65,18.66,18.5,18.6,1146200.0,13.651,13.6583,13.5412,13.6144,1146200.0
2011-10-31 09:40:00,18.6,18.63,18.5,18.55,557200.0,13.6144,13.6364,13.5412,13.5778,557200.0
2011-10-31 09:50:00,18.55,18.55,18.45,18.5,878600.0,13.5778,13.5778,13.5046,13.5412,878600.0
2011-10-31 10:00:00,18.5,18.51,18.42,18.45,876100.0,13.5412,13.5485,13.4827,13.5046,876100.0
2011-10-31 10:10:00,18.46,18.53,18.37,18.38,1057100.0,13.5119,13.5632,13.4461,13.4534,1057100.0
2011-10-31 10:20:00,18.37,18.39,18.15,18.18,1595000.0,13.4461,13.4607,13.285,13.307,1595000.0
2011-10-31 10:30:00,18.17,18.35,18.16,18.29,890900.0,13.2997,13.4314,13.2923,13.3875,890900.0
2011-10-31 10:40:00,18.29,18.35,18.24,18.3,798900.0,13.3875,13.4314,13.3509,13.3948,798900.0
2011-10-31 10:50:00,18.3,18.34,18.23,18.27,641000.0,13.3948,13.4241,13.3436,13.3729,641000.0
2011-10-31 11:00:00,18.26,18.31,18.21,18.3,775900.0,13.3655,13.4021,13.3289,13.3948,775900.0
2011-10-31 11:10:00,18.3,18.31,18.14,18.15,651300.0,13.3948,13.4021,13.2777,13.285,651300.0
2011-10-31 11:20:00,18.15,18.19,18.1,18.15,729800.0,13.285,13.3143,13.2484,13.285,729800.0
2011-10-31 11:30:00,18.15,18.2,18.12,18.18,358800.0,13.285,13.3216,13.2631,13.307,358800.0
2011-10-31 11:40:00,18.19,18.24,18.18,18.21,372500.0,13.3143,13.3509,13.307,13.3289,372500.0
2011-10-31 11:50:00,18.21,18.27,18.2,18.23,283100.0,13.3289,13.3729,13.3216,13.3436,283100.0
2011-10-31 12:00:00,18.23,18.31,18.21,18.3,924100.0,13.3436,13.4021,13.3289,13.3948,924100.0
2011-10-31 12:10:00,18.3,18.36,18.26,18.29,536600.0,13.3948,13.4387,13.3655,13.3875,536600.0
2011-10-31 12:20:00,18.28,18.3,18.2,18.23,406700.0,13.3802,13.3948,13.3216,13.3436,406700.0
2011-10-31 12:30:00,18.22,18.28,18.2,18.28,518900.0,13.3363,13.3802,13.3216,13.3802,518900.0
2011-10-31 12:40:00,18.27,18.32,18.27,18.3,515200.0,13.3729,13.4095,13.3729,13.3948,515200.0
2011-10-31 12:50:00,18.29,18.31,18.27,18.3,317400.0,13.3875,13.4021,13.3729,13.3948,317400.0
2011-10-31 13:00:00,18.3,18.32,18.27,18.29,562400.0,13.3948,13.4095,13.3729,13.3875,562400.0
2011-10-31 13:10:00,18.29,18.31,18.28,18.29,410300.0,13.3875,13.4021,13.3802,13.3875,410300.0
2011-10-31 13:20:00,18.29,18.3,18.27,18.3,277900.0,13.3875,13.3948,13.3729,13.3948,277900.0
2011-10-31 13:30:00,18.3,18.34,18.26,18.3,423000.0,13.3948,13.4241,13.3655,13.3948,423000.0
2011-10-31 13:40:00,18.29,18.34,18.29,18.33,573900.0,13.3875,13.4241,13.3875,13.4168,573900.0
2011-10-31 13:50:00,18.34,18.34,18.25,18.3,570700.0,13.4241,13.4241,13.3582,13.3948,570700.0
2011-10-31 14:00:00,18.3,18.31,18.18,18.2,540400.0,13.3948,13.4021,13.307,13.3216,540400.0
2011-10-31 14:10:00,18.2,18.23,18.17,18.19,338100.0,13.3216,13.3436,13.2997,13.3143,338100.0
2011-10-31 14:20:00,18.19,18.24,18.15,18.16,498600.0,13.3143,13.3509,13.285,13.2923,498600.0
2011-10-31 14:30:00,18.17,18.18,18.05,18.1,946700.0,13.2997,13.307,13.2118,13.2484,946700.0
2011-10-31 14:40:00,18.11,18.11,18.05,18.07,512900.0,13.2557,13.2557,13.2118,13.2265,512900.0
2011-10-31 14:50:00,18.07,18.16,18.06,18.13,536700.0,13.2265,13.2923,13.2191,13.2704,536700.0
2011-10-31 15:00:00,18.13,18.14,17.92,17.93,900000.0,13.2704,13.2777,13.1167,13.124,900000.0
2011-10-31 15:10:00,17.94,17.98,17.83,17.84,1205600.0,13.1313,13.1606,13.0508,13.0581,1205600.0
2011-10-31 15:20:00,17.83,17.9,17.8,17.86,1298600.0,13.0508,13.102,13.0288,13.0728,1298600.0
2011-10-31 15:30:00,17.86,17.93,17.83,17.89,1021100.0,13.0728,13.124,13.0508,13.0947,1021100.0
2011-10-31 15:40:00,17.88,17.89,17.7,17.76,1761200.0,13.0874,13.0947,12.9556,12.9996,1761200.0
2011-10-31 15:50:00,17.76,17.81,17.62,17.63,3335500.0,12.9996,13.0362,12.8971,12.9044,3335500.0
2011-11-01 09:30:00,16.14,16.15,15.44,15.94,4594600.0,11.8138,11.8211,11.3014,11.6674,4594600.0
2011-11-01 09:40:00,15.94,16.12,15.87,16.07,1831400.0,11.6674,11.7991,11.6162,11.7626,1831400.0
2011-11-01 09:50:00,16.08,16.37,16.05,16.27,1634400.0,11.7699,11.9821,11.7479,11.9089,1634400.0
2011-11-01 10:00:00,16.27,16.36,16.1,16.28,1665000.0,11.9089,11.9748,11.7845,11.9163,1665000.0
2011-11-01 10:10:00,16.29,16.47,16.27,16.42,1404500.0,11.9236,12.0553,11.9089,12.0187,1404500.0
2011-11-01 10:20:00,16.42,16.51,16.27,16.47,1509900.0,12.0187,12.0846,11.9089,12.0553,1509900.0
2011-11-01 10:30:00,16.47,16.6,16.45,16.54,1349600.0,12.0553,12.1505,12.0407,12.1066,1349600.0
2011-11-01 10:40:00,16.54,16.55,16.33,16.36,745400.0,12.1066,12.1139,11.9529,11.9748,745400.0
2011-11-01 10:50:00,16.36,16.43,16.22,16.23,941000.0,11.9748,12.0261,11.8723,11.8797,941000.0
2011-11-01 11:00:00,16.23,16.28,16.08,16.16,965700.0,11.8797,11.9163,11.7699,11.8284,965700.0
2011-11-01 11:10:00,16.16,16.3,16.13,16.29,993400.0,11.8284,11.9309,11.8065,11.9236,993400.0
2011-11-01 11:20:00,16.29,16.3,16.13,16.15,969000.0,11.9236,11.9309,11.8065,11.8211,969000.0
2011-11-01 11:30:00,16.14,16.15,15.95,15.97,1547900.0,11.8138,11.8211,11.6747,11.6894,1547900.0
2011-11-01 11:40:00,15.97,16.01,15.88,15.97,764700.0,11.6894,11.7186,11.6235,11.6894,764700.0
2011-11-01 11:50:00,15.97,15.99,15.88,15.98,498800.0,11.6894,11.704,11.6235,11.6967,498800.0
2011-11-01 12:00:00,15.98,16.0,15.88,15.95,985100.0,11.6967,11.7113,11.6235,11.6747,985100.0
2011-11-01 12:10:00,15.95,16.01,15.88,15.89,689600.0,11.6747,11.7186,11.6235,11.6308,689600.0
2011-11-01 12:20:00,15.89,16.04,15.89,16.0,751200.0,11.6308,11.7406,11.6308,11.7113,751200.0
2011-11-01 12:30:00,16.0,16.14,15.96,16.14,845500.0,11.7113,11.8138,11.682,11.8138,845500.0
2011-11-01 12:40:00,16.14,16.16,15.98,15.99,453400.0,11.8138,11.8284,11.6967,11.704,453400.0
2011-11-01 12:50:00,15.99,16.01,15.98,15.99,840300.0,11.704,11.7186,11.6967,11.704,840300.0
2011-11-01 13:00:00,15.99,16.01,15.95,15.99,634300.0,11.704,11.7186,11.6747,11.704,634300.0
2011-11-01 13:10:00,15.99,16.12,15.99,16.11,555300.0,11.704,11.7991,11.704,11.7918,555300.0
2011-11-01 13:20:00,16.11,16.21,15.98,16.17,581500.0,11.7918,11.865,11.6967,11.8357,581500.0
2011-11-01 13:30:00,16.18,16.48,16.18,16.3,1461200.0,11.8431,12.0627,11.8431,11.9309,1461200.0
2011-11-01 13:40:00,16.3,16.43,16.29,16.4,912900.0,11.9309,12.0261,11.9236,12.0041,912900.0
2011-11-01 13:50:00,16.4,16.47,16.23,16.27,1101500.0,12.0041,12.0553,11.8797,11.9089,1101500.0
2011-11-01 14:00:00,16.26,16.44,16.24,16.43,821700.0,11.9016,12.0334,11.887,12.0261,821700.0
2011-11-01 14:10:00,16.44,16.5,16.39,16.44,922100.0,12.0334,12.0773,11.9968,12.0334,922100.0
2011-11-01 14:20:00,16.43,16.68,16.43,16.61,1346400.0,12.0261,12.209,12.0261,12.1578,1346400.0
2011-11-01 14:30:00,16.61,16.78,16.6,16.66,1148000.0,12.1578,12.2822,12.1505,12.1944,1148000.0
2011-11-01 14:40:00,16.66,16.77,16.62,16.71,727200.0,12.1944,12.2749,12.1651,12.231,727200.0
2011-11-01 14:50:00,16.71,16.76,16.5,16.55,914900.0,12.231,12.2676,12.0773,12.1139,914900.0
2011-11-01 15:00:00,16.55,16.56,16.37,16.41,870800.0,12.1139,12.1212,11.9821,12.0114,870800.0
2011-11-01 15:10:00,16.41,16.48,16.37,16.42,653600.0,12.0114,12.0627,11.9821,12.0187,653600.0
2011-11-01 15:20:00,16.43,16.47,16.27,16.38,719300.0,12.0261,12.0553,11.9089,11.9895,719300.0
2011-11-01 15:30:00,16.38,16.61,16.37,16.6,1558100.0,11.9895,12.1578,11.9821,12.1505,1558100.0
2011-11-01 15:40:00,16.61,16.61,16.3,16.32,1668600.0,12.1578,12.1578,11.9309,11.9455,1668600.0
2011-11-01 15:50:00,16.31,16.33,16.15,16.22,3095800.0,11.9382,11.9529,11.8211,11.8723,3095800.0
2011-11-02 09:30:00,16.94,17.04,16.68,16.68,1021000.0,12.3994,12.4725,12.209,12.209,1021000.0
2011-11-02 09:40:00,16.68,16.75,16.62,16.66,833800.0,12.209,12.2603,12.1651,12.1944,833800.0
2011-11-02 09:50:00,16.66,16.67,16.5,16.55,881700.0,12.1944,12.2017,12.0773,12.1139,881700.0
2011-11-02 10:00:00,16.55,16.6,16.51,16.58,552700.0,12.1139,12.1505,12.0846,12.1358,552700.0
2011-11-02 10:10:00,16.59,16.71,16.55,16.69,503100.0,12.1432,12.231,12.1139,12.2164,503100.0
2011-11-02 10:20:00,16.7,16.78,16.65,16.74,570600.0,12.2237,12.2822,12.1871,12.253,570600.0
2011-11-02 10:30:00,16.75,16.77,16.72,16.74,277400.0,12.2603,12.2749,12.2383,12.253,277400.0
2011-11-02 10:40:00,16.74,16.79,16.72,16.77,468700.0,12.253,12.2896,12.2383,12.2749,468700.0
2011-11-02 10:50:00,16.77,16.88,16.76,16.78,611000.0,12.2749,12.3554,12.2676,12.2822,611000.0
2011-11-02 11:00:00,16.78,16.87,16.78,16.87,324400.0,12.2822,12.3481,12.2822,12.3481,324400.0
2011-11-02 11:10:00,16.86,16.88,16.82,16.84,419100.0,12.3408,12.3554,12.3115,12.3262,419100.0
2011-11-02 11:20:00,16.85,16.9,16.81,16.81,328600.0,12.3335,12.3701,12.3042,12.3042,328600.0
2011-11-02 11:30:00,16.82,16.82,16.75,16.76,263900.0,12.3115,12.3115,12.2603,12.2676,263900.0
2011-11-02 11:40:00,16.77,16.79,16.68,16.71,381800.0,12.2749,12.2896,12.209,12.231,381800.0
2011-11-02 11:50:00,16.71,16.79,16.67,16.77,269200.0,12.231,12.2896,12.2017,12.2749,269200.0
2011-11-02 12:00:00,16.76,16.77,16.73,16.74,199300.0,12.2676,12.2749,12.2456,12.253,199300.0
2011-11-02 12:10:00,16.73,16.76,16.69,16.72,368600.0,12.2456,12.2676,12.2164,12.2383,368600.0
2011-11-02 12:20:00,16.72,16.72,16.55,16.61,1032300.0,12.2383,12.2383,12.1139,12.1578,1032300.0
2011-11-02 12:30:00,16.62,16.67,16.5,16.55,635000.0,12.1651,12.2017,12.0773,12.1139,635000.0
2011-11-02 12:40:00,16.57,16.65,16.52,16.52,405800.0,12.1285,12.1871,12.0919,12.0919,405800.0
2011-11-02 12:50:00,16.52,16.59,16.5,16.51,407400.0,12.0919,12.1432,12.0773,12.0846,407400.0
2011-11-02 13:00:00,16.5,16.51,16.29,16.41,1125400.0,12.0773,12.0846,11.9236,12.0114,1125400.0
2011-11-02 13:10:00,16.41,16.49,16.38,16.4,420100.0,12.0114,12.07,11.9895,12.0041,420100.0
2011-11-02 13:20:00,16.39,16.45,16.32,16.44,425700.0,11.9968,12.0407,11.9455,12.0334,425700.0
2011-11-02 13:30:00,16.44,16.54,16.42,16.54,424000.0,12.0334,12.1066,12.0187,12.1066,424000.0
2011-11-02 13:40:00,16.52,16.65,16.51,16.59,426400.0,12.0919,12.1871,12.0846,12.1432,426400.0
2011-11-02 13:50:00,16.58,16.59,16.44,16.47,320600.0,12.1358,12.1432,12.0334,12.0553,320600.0
2011-11-02 14:00:00,16.47,16.51,16.37,16.47,476100.0,12.0553,12.0846,11.9821,12.0553,476100.0
2011-11-02 14:10:00,16.48,16.48,16.38,16.38,397600.0,12.0627,12.0627,11.9895,11.9895,397600.0
2011-11-02 14:20:00,16.39,16.44,16.32,16.33,537100.0,11.9968,12.0334,11.9455,11.9529,537100.0
2011-11-02 14:30:00,16.34,16.45,16.33,16.38,538200.0,11.9602,12.0407,11.9529,11.9895,538200.0
2011-11-02 14:40:00,16.38,16.44,16.35,16.42,489500.0,11.9895,12.0334,11.9675,12.0187,489500.0
2011-11-02 14:50:00,16.41,16.52,16.41,16.5,623000.0,12.0114,12.0919,12.0114,12.0773,623000.0
2011-11-02 15:00:00,16.5,16.63,16.47,16.59,609600.0,12.0773,12.1724,12.0553,12.1432,609600.0
2011-11-02 15:10:00,16.59,16.62,16.55,16.61,452000.0,12.1432,12.1651,12.1139,12.1578,452000.0
2011-11-02 15:20:00,16.61,16.74,16.61,16.69,683600.0,12.1578,12.253,12.1578,12.2164,683600.0
2011-11-02 15:30:00,16.69,16.75,16.61,16.65,744300.0,12.2164,12.2603,12.1578,12.1871,744300.0
2011-11-02 15:40:00,16.65,16.68,16.55,16.58,788600.0,12.1871,12.209,12.1139,12.1358,788600.0
2011-11-02 15:50:00,16.58,16.76,16.56,16.75,1643000.0,12.1358,12.2676,12.1212,12.2603,1643000.0
2011-11-03 09:30:00,17.62,17.75,17.15,17.27,2480200.0,12.8971,12.9922,12.5531,12.6409,2480200.0
2011-11-03 09:40:00,17.26,17.27,17.13,17.19,1102000.0,12.6336,12.6409,12.5384,12.5823,1102000.0
2011-11-03 09:50:00,17.19,17.19,16.53,16.54,2353500.0,12.5823,12.5823,12.0993,12.1066,2353500.0
2011-11-03 10:00:00,16.55,16.55,15.92,16.41,4054500.0,12.1139,12.1139,11.6528,12.0114,4054500.0
2011-11-03 10:10:00,16.4,16.72,16.37,16.64,2124600.0,12.0041,12.2383,11.9821,12.1798,2124600.0
2011-11-03 10:20:00,16.64,16.67,16.36,16.39,1488900.0,12.1798,12.2017,11.9748,11.9968,1488900.0
2011-11-03 10:30:00,16.39,16.52,16.38,16.45,1448200.0,11.9968,12.0919,11.9895,12.0407,1448200.0
2011-11-03 10:40:00,16.44,16.56,16.43,16.49,2424700.0,12.0334,12.1212,12.0261,12.07,2424700.0
2011-11-03 10:50:00,16.48,16.53,16.32,16.33,1345400.0,12.0627,12.0993,11.9455,11.9529,1345400.0
2011-11-03 11:00:00,16.34,16.41,16.22,16.27,1162100.0,11.9602,12.0114,11.8723,11.9089,1162100.0
2011-11-03 11:10:00,16.27,16.45,16.26,16.44,1108000.0,11.9089,12.0407,11.9016,12.0334,1108000.0
2011-11-03 11:20:00,16.43,16.49,16.4,16.46,954500.0,12.0261,12.07,12.0041,12.048,954500.0
2011-11-03 11:30:00,16.46,16.5,16.4,16.47,874300.0,12.048,12.0773,12.0041,12.0553,874300.0
2011-11-03 11:40:00,16.47,16.49,16.4,16.48,619600.0,12.0553,12.07,12.0041,12.0627,619600.0
2011-11-03 11:50:00,16.48,16.5,16.36,16.38,646000.0,12.0627,12.0773,11.9748,11.9895,646000.0
2011-11-03 12:00:00,16.39,16.44,16.28,16.42,682100.0,11.9968,12.0334,11.9163,12.0187,682100.0
2011-11-03 12:10:00,16.42,16.48,16.4,16.43,463800.0,12.0187,12.0627,12.0041,12.0261,463800.0
2011-11-03 12:20:00,16.43,16.48,16.38,16.46,1061400.0,12.0261,12.0627,11.9895,12.048,1061400.0
2011-11-03 12:30:00,16.46,16.47,16.36,16.39,540800.0,12.048,12.0553,11.9748,11.9968,540800.0
2011-11-03 12:40:00,16.39,16.5,16.38,16.49,979600.0,11.9968,12.0773,11.9895,12.07,979600.0
2011-11-03 12:50:00,16.49,16.51,16.44,16.47,800800.0,12.07,12.0846,12.0334,12.0553,800800.0
2011-11-03 13:00:00,16.47,16.53,16.43,16.53,732100.0,12.0553,12.0993,12.0261,12.0993,732100.0
2011-11-03 13:10:00,16.52,16.54,16.47,16.51,1216600.0,12.0919,12.1066,12.0553,12.0846,1216600.0
2011-11-03 13:20:00,16.51,16.52,16.43,16.47,677000.0,12.0846,12.0919,12.0261,12.0553,677000.0
2011-11-03 13:30:00,16.47,16.57,16.46,16.57,619100.0,12.0553,12.1285,12.048,12.1285,619100.0
2011-11-03 13:40:00,16.56,16.77,16.56,16.76,1621600.0,12.1212,12.2749,12.1212,12.2676,1621600.0
2011-11-03 13:50:00,16.76,16.81,16.61,16.64,1594700.0,12.2676,12.3042,12.1578,12.1798,1594700.0
2011-11-03 14:00:00,16.64,16.79,16.59,16.76,1230100.0,12.1798,12.2896,12.1432,12.2676,1230100.0
2011-11-03 14:10:00,16.76,16.8,16.68,16.77,841400.0,12.2676,12.2969,12.209,12.2749,841400.0
2011-11-03 14:20:00,16.76,16.79,16.68,16.73,520900.0,12.2676,12.2896,12.209,12.2456,520900.0
2011-11-03 14:30:00,16.73,16.78,16.72,16.78,588400.0,12.2456,12.2822,12.2383,12.2822,588400.0
2011-11-03 14:40:00,16.78,16.8,16.61,16.63,885500.0,12.2822,12.2969,12.1578,12.1724,885500.0
2011-11-03 14:50:00,16.61,16.75,16.61,16.73,509700.0,12.1578,12.2603,12.1578,12.2456,509700.0
2011-11-03 15:00:00,16.72,16.9,16.72,16.85,1128200.0,12.2383,12.3701,12.2383,12.3335,1128200.0
2011-11-03 15:10:00,16.85,16.9,16.82,16.88,716500.0,12.3335,12.3701,12.3115,12.3554,716500.0
2011-11-03 15:20:00,16.88,17.03,16.86,17.03,889800.0,12.3554,12.4652,12.3408,12.4652,889800.0
2011-11-03 15:30:00,17.03,17.1,16.88,16.91,1323000.0,12.4652,12.5165,12.3554,12.3774,1323000.0
2011-11-03 15:40:00,16.92,17.0,16.86,16.96,1268100.0,12.3847,12.4433,12.3408,12.414,1268100.0
2011-11-03 15:50:00,16.96,17.04,16.93,16.95,2470700.0,12.414,12.4725,12.392,12.4067,2470700.0
2011-11-04 09:30:00,16.58,16.63,16.2,16.34,1824500.0,12.1358,12.1724,11.8577,11.9602,1824500.0
2011-11-04 09:40:00,16.34,16.47,16.28,16.46,1042000.0,11.9602,12.0553,11.9163,12.048,1042000.0
2011-11-04 09:50:00,16.46,16.5,16.22,16.26,1240100.0,12.048,12.0773,11.8723,11.9016,1240100.0
2011-11-04 10:00:00,16.25,16.32,16.21,16.25,1155200.0,11.8943,11.9455,11.865,11.8943,1155200.0
2011-11-04 10:10:00,16.26,16.31,16.23,16.25,634700.0,11.9016,11.9382,11.8797,11.8943,634700.0
2011-11-04 10:20:00,16.25,16.28,16.16,16.23,1054700.0,11.8943,11.9163,11.8284,11.8797,1054700.0
2011-11-04 10:30:00,16.22,16.23,16.15,16.22,753200.0,11.8723,11.8797,11.8211,11.8723,753200.0
2011-11-04 10:40:00,16.22,16.25,16.16,16.24,517100.0,11.8723,11.8943,11.8284,11.887,517100.0
2011-11-04 10:50:00,16.24,16.27,16.17,16.23,599400.0,11.887,11.9089,11.8357,11.8797,599400.0
2011-11-04 11:00:00,16.23,16.27,16.19,16.21,723000.0,11.8797,11.9089,11.8504,11.865,723000.0
2011-11-04 11:10:00,16.21,16.31,16.16,16.18,979200.0,11.865,11.9382,11.8284,11.8431,979200.0
2011-11-04 11:20:00,16.17,16.22,16.15,16.18,546600.0,11.8357,11.8723,11.8211,11.8431,546600.0
2011-11-04 11:30:00,16.18,16.26,16.16,16.25,474300.0,11.8431,11.9016,11.8284,11.8943,474300.0
2011-11-04 11:40:00,16.26,16.42,16.25,16.38,1292000.0,11.9016,12.0187,11.8943,11.9895,1292000.0
2011-11-04 11:50:00,16.39,16.41,16.31,16.36,737000.0,11.9968,12.0114,11.9382,11.9748,737000.0
2011-11-04 12:00:00,16.35,16.38,16.31,16.32,544700.0,11.9675,11.9895,11.9382,11.9455,544700.0
2011-11-04 12:10:00,16.32,16.41,16.32,16.41,356200.0,11.9455,12.0114,11.9455,12.0114,356200.0
2011-11-04 12:20:00,16.4,16.45,16.37,16.43,562600.0,12.0041,12.0407,11.9821,12.0261,562600.0
2011-11-04 12:30:00,16.44,16.44,16.37,16.4,526700.0,12.0334,12.0334,11.9821,12.0041,526700.0
2011-11-04 12:40:00,16.41,16.43,16.35,16.39,554800.0,12.0114,12.0261,11.9675,11.9968,554800.0
2011-11-04 12:50:00,16.39,16.43,16.38,16.43,281800.0,11.9968,12.0261,11.9895,12.0261,281800.0
2011-11-04 13:00:00,16.42,16.46,16.4,16.46,209400.0,12.0187,12.048,12.0041,12.048,209400.0
2011-11-04 13:10:00,16.46,16.53,16.45,16.5,743000.0,12.048,12.0993,12.0407,12.0773,743000.0
2011-11-04 13:20:00,16.5,16.53,16.48,16.51,233900.0,12.0773,12.0993,12.0627,12.0846,233900.0
2011-11-04 13:30:00,16.51,16.57,16.49,16.54,420700.0,12.0846,12.1285,12.07,12.1066,420700.0
2011-11-04 13:40:00,16.55,16.83,16.54,16.75,1200300.0,12.1139,12.3188,12.1066,12.2603,1200300.0
2011-11-04 13:50:00,16.75,16.78,16.65,16.68,766100.0,12.2603,12.2822,12.1871,12.209,766100.0
2011-11-04 14:00:00,16.68,16.71,16.64,16.68,376800.0,12.209,12.231,12.1798,12.209,376800.0
2011-11-04 14:10:00,16.68,16.73,16.64,16.71,219100.0,12.209,12.2456,12.1798,12.231,219100.0
2011-11-04 14:20:00,16.71,16.72,16.67,16.68,312600.0,12.231,12.2383,12.2017,12.209,312600.0
2011-11-04 14:30:00,16.68,16.71,16.56,16.6,487800.0,12.209,12.231,12.1212,12.1505,487800.0
2011-11-04 14:40:00,16.59,16.72,16.59,16.71,371100.0,12.1432,12.2383,12.1432,12.231,371100.0
2011-11-04 14:50:00,16.7,16.72,16.64,16.69,368900.0,12.2237,12.2383,12.1798,12.2164,368900.0
2011-11-04 15:00:00,16.69,16.72,16.58,16.59,561800.0,12.2164,12.2383,12.1358,12.1432,561800.0
2011-11-04 15:10:00,16.59,16.62,16.55,16.59,534200.0,12.1432,12.1651,12.1139,12.1432,534200.0
2011-11-04 15:20:00,16.6,16.63,16.54,16.61,377300.0,12.1505,12.1724,12.1066,12.1578,377300.0
2011-11-04 15:30:00,16.59,16.73,16.58,16.68,1144300.0,12.1432,12.2456,12.1358,12.209,1144300.0
2011-11-04 15:40:00,16.69,16.87,16.68,16.78,1095600.0,12.2164,12.3481,12.209,12.2822,1095600.0
2011-11-04 15:50:00,16.77,16.78,16.66,16.73,1759900.0,12.2749,12.2822,12.1944,12.2456,1759900.0
2011-11-07 09:30:00,16.91,16.98,16.76,16.84,971300.0,12.3774,12.4286,12.2676,12.3262,971300.0
2011-11-07 09:40:00,16.84,16.86,16.71,16.72,1117400.0,12.3262,12.3408,12.231,12.2383,1117400.0
2011-11-07 09:50:00,16.72,16.88,16.66,16.84,942100.0,12.2383,12.3554,12.1944,12.3262,942100.0
2011-11-07 10:00:00,16.83,16.85,16.66,16.74,923900.0,12.3188,12.3335,12.1944,12.253,923900.0
2011-11-07 10:10:00,16.74,16.78,16.66,16.68,708400.0,12.253,12.2822,12.1944,12.209,708400.0
2011-11-07 10:20:00,16.69,16.71,16.62,16.65,681500.0,12.2164,12.231,12.1651,12.1871,681500.0
2011-11-07 10:30:00,16.65,16.65,16.54,16.57,801200.0,12.1871,12.1871,12.1066,12.1285,801200.0
2011-11-07 10:40:00,16.58,16.64,16.53,16.57,326100.0,12.1358,12.1798,12.0993,12.1285,326100.0
2011-11-07 10:50:00,16.59,16.61,16.47,16.58,557300.0,12.1432,12.1578,12.0553,12.1358,557300.0
2011-11-07 11:00:00,16.57,16.65,16.52,16.59,585200.0,12.1285,12.1871,12.0919,12.1432,585200.0
2011-11-07 11:10:00,16.59,16.64,16.57,16.59,516700.0,12.1432,12.1798,12.1285,12.1432,516700.0
2011-11-07 11:20:00,16.59,16.6,16.46,16.5,438500.0,12.1432,12.1505,12.048,12.0773,438500.0
2011-11-07 11:30:00,16.5,16.54,16.46,16.51,514200.0,12.0773,12.1066,12.048,12.0846,514200.0
2011-11-07 11:40:00,16.51,16.52,16.43,16.46,456100.0,12.0846,12.0919,12.0261,12.048,456100.0
2011-11-07 11:50:00,16.45,16.51,16.4,16.4,473700.0,12.0407,12.0846,12.0041,12.0041,473700.0
2011-11-07 12:00:00,16.4,16.5,16.39,16.49,503600.0,12.0041,12.0773,11.9968,12.07,503600.0
2011-11-07 12:10:00,16.48,16.5,16.4,16.4,540300.0,12.0627,12.0773,12.0041,12.0041,540300.0
2011-11-07 12:20:00,16.41,16.41,16.36,16.39,450500.0,12.0114,12.0114,11.9748,11.9968,450500.0
2011-11-07 12:30:00,16.39,16.39,16.3,16.32,484000.0,11.9968,11.9968,11.9309,11.9455,484000.0
2011-11-07 12:40:00,16.32,16.36,16.3,16.33,489300.0,11.9455,11.9748,11.9309,11.9529,489300.0
2011-11-07 12:50:00,16.33,16.41,16.33,16.39,133700.0,11.9529,12.0114,11.9529,11.9968,133700.0
2011-11-07 13:00:00,16.39,16.45,16.38,16.41,443200.0,11.9968,12.0407,11.9895,12.0114,443200.0
2011-11-07 13:10:00,16.42,16.48,16.41,16.46,218500.0,12.0187,12.0627,12.0114,12.048,218500.0
2011-11-07 13:20:00,16.46,16.49,16.44,16.47,316200.0,12.048,12.07,12.0334,12.0553,316200.0
2011-11-07 13:30:00,16.46,16.48,16.44,16.45,190000.0,12.048,12.0627,12.0334,12.0407,190000.0
2011-11-07 13:40:00,16.45,16.48,16.43,16.46,267400.0,12.0407,12.0627,12.0261,12.048,267400.0
2011-11-07 13:50:00,16.46,16.63,16.44,16.58,857900.0,12.048,12.1724,12.0334,12.1358,857900.0
2011-11-07 14:00:00,16.58,16.61,16.5,16.55,844200.0,12.1358,12.1578,12.0773,12.1139,844200.0
2011-11-07 14:10:00,16.55,16.63,16.52,16.53,503000.0,12.1139,12.1724,12.0919,12.0993,503000.0
2011-11-07 14:20:00,16.53,16.62,16.53,16.53,402300.0,12.0993,12.1651,12.0993,12.0993,402300.0
2011-11-07 14:30:00,16.53,16.6,16.52,16.58,560500.0,12.0993,12.1505,12.0919,12.1358,560500.0
2011-11-07 14:40:00,16.58,16.61,16.54,16.57,988900.0,12.1358,12.1578,12.1066,12.1285,988900.0
2011-11-07 14:50:00,16.57,16.71,16.55,16.71,906700.0,12.1285,12.231,12.1139,12.231,906700.0
2011-11-07 15:00:00,16.71,16.81,16.68,16.78,877800.0,12.231,12.3042,12.209,12.2822,877800.0
2011-11-07 15:10:00,16.79,16.86,16.76,16.76,939800.0,12.2896,12.3408,12.2676,12.2676,939800.0
2011-11-07 15:20:00,16.76,16.84,16.75,16.75,515000.0,12.2676,12.3262,12.2603,12.2603,515000.0
2011-11-07 15:30:00,16.76,16.88,16.73,16.87,1151100.0,12.2676,12.3554,12.2456,12.3481,1151100.0
2011-11-07 15:40:00,16.87,16.88,16.81,16.84,889500.0,12.3481,12.3554,12.3042,12.3262,889500.0
2011-11-07 15:50:00,16.84,16.95,16.82,16.91,2078700.0,12.3262,12.4067,12.3115,12.3774,2078700.0
2011-11-08 09:30:00,17.12,17.21,17.01,17.09,1202200.0,12.5311,12.597,12.4506,12.5091,1202200.0
2011-11-08 09:40:00,17.09,17.17,17.0,17.12,656500.0,12.5091,12.5677,12.4433,12.5311,656500.0
2011-11-08 09:50:00,17.13,17.28,17.11,17.28,764700.0,12.5384,12.6482,12.5238,12.6482,764700.0
2011-11-08 10:00:00,17.27,17.35,17.19,17.22,941200.0,12.6409,12.6995,12.5823,12.6043,941200.0
2011-11-08 10:10:00,17.21,17.21,17.04,17.13,973300.0,12.597,12.597,12.4725,12.5384,973300.0
2011-11-08 10:20:00,17.12,17.15,16.95,16.97,792000.0,12.5311,12.5531,12.4067,12.4213,792000.0
2011-11-08 10:30:00,16.96,17.16,16.93,17.13,871600.0,12.414,12.5604,12.392,12.5384,871600.0
2011-11-08 10:40:00,17.13,17.18,17.11,17.13,440700.0,12.5384,12.575,12.5238,12.5384,440700.0
2011-11-08 10:50:00,17.13,17.16,17.06,17.1,557100.0,12.5384,12.5604,12.4872,12.5165,557100.0
2011-11-08 11:00:00,17.09,17.13,16.95,16.99,569500.0,12.5091,12.5384,12.4067,12.436,569500.0
2011-11-08 11:10:00,17.0,17.0,16.89,16.92,825300.0,12.4433,12.4433,12.3628,12.3847,825300.0
2011-11-08 11:20:00,16.93,16.95,16.84,16.92,462400.0,12.392,12.4067,12.3262,12.3847,462400.0
2011-11-08 11:30:00,16.93,16.97,16.89,16.9,336100.0,12.392,12.4213,12.3628,12.3701,336100.0
2011-11-08 11:40:00,16.91,16.92,16.84,16.9,452500.0,12.3774,12.3847,12.3262,12.3701,452500.0
2011-11-08 11:50:00,16.9,16.9,16.8,16.82,529800.0,12.3701,12.3701,12.2969,12.3115,529800.0
2011-11-08 12:00:00,16.83,16.93,16.78,16.91,491400.0,12.3188,12.392,12.2822,12.3774,491400.0
2011-11-08 12:10:00,16.93,16.93,16.86,16.91,224000.0,12.392,12.392,12.3408,12.3774,224000.0
2011-11-08 12:20:00,16.9,16.93,16.83,16.87,817000.0,12.3701,12.392,12.3188,12.3481,817000.0
2011-11-08 12:30:00,16.86,16.88,16.79,16.85,442300.0,12.3408,12.3554,12.2896,12.3335,442300.0
2011-11-08 12:40:00,16.86,16.87,16.8,16.8,227400.0,12.3408,12.3481,12.2969,12.2969,227400.0
2011-11-08 12:50:00,16.8,16.83,16.75,16.82,266000.0,12.2969,12.3188,12.2603,12.3115,266000.0
2011-11-08 13:00:00,16.82,16.88,16.81,16.83,200000.0,12.3115,12.3554,12.3042,12.3188,200000.0
2011-11-08 13:10:00,16.83,16.85,16.78,16.84,201400.0,12.3188,12.3335,12.2822,12.3262,201400.0
2011-11-08 13:20:00,16.83,16.92,16.8,16.88,511200.0,12.3188,12.3847,12.2969,12.3554,511200.0
2011-11-08 13:30:00,16.88,16.89,16.81,16.88,207900.0,12.3554,12.3628,12.3042,12.3554,207900.0
2011-11-08 13:40:00,16.88,17.04,16.86,16.98,601600.0,12.3554,12.4725,12.3408,12.4286,601600.0
2011-11-08 13:50:00,16.98,17.1,16.92,17.07,1021000.0,12.4286,12.5165,12.3847,12.4945,1021000.0
2011-11-08 14:00:00,17.06,17.16,17.04,17.07,1104600.0,12.4872,12.5604,12.4725,12.4945,1104600.0
2011-11-08 14:10:00,17.07,17.13,17.04,17.06,446200.0,12.4945,12.5384,12.4725,12.4872,446200.0
2011-11-08 14:20:00,17.07,17.2,17.04,17.19,435500.0,12.4945,12.5897,12.4725,12.5823,435500.0
2011-11-08 14:30:00,17.19,17.24,17.13,17.14,741400.0,12.5823,12.6189,12.5384,12.5457,741400.0
2011-11-08 14:40:00,17.14,17.14,17.07,17.08,1051100.0,12.5457,12.5457,12.4945,12.5018,1051100.0
2011-11-08 14:50:00,17.07,17.18,17.06,17.16,513600.0,12.4945,12.575,12.4872,12.5604,513600.0
2011-11-08 15:00:00,17.16,17.18,17.09,17.13,435600.0,12.5604,12.575,12.5091,12.5384,435600.0
2011-11-08 15:10:00,17.14,17.21,17.11,17.2,565300.0,12.5457,12.597,12.5238,12.5897,565300.0
2011-11-08 15:20:00,17.2,17.25,17.16,17.25,540100.0,12.5897,12.6263,12.5604,12.6263,540100.0
2011-11-08 15:30:00,17.25,17.32,17.25,17.32,1059800.0,12.6263,12.6775,12.6263,12.6775,1059800.0
2011-11-08 15:40:00,17.31,17.33,17.26,17.32,830900.0,12.6702,12.6848,12.6336,12.6775,830900.0
2011-11-08 15:50:00,17.32,17.37,17.3,17.31,1918500.0,12.6775,12.7141,12.6629,12.6702,1918500.0
2011-11-09 09:30:00,16.5,16.52,16.2,16.22,2128100.0,12.0773,12.0919,11.8577,11.8723,2128100.0
2011-11-09 09:40:00,16.23,16.31,16.11,16.18,1302400.0,11.8797,11.9382,11.7918,11.8431,1302400.0
2011-11-09 09:50:00,16.17,16.2,16.1,16.18,866700.0,11.8357,11.8577,11.7845,11.8431,866700.0
2011-11-09 10:00:00,16.17,16.26,16.16,16.22,763800.0,11.8357,11.9016,11.8284,11.8723,763800.0
2011-11-09 10:10:00,16.22,16.27,16.17,16.19,569700.0,11.8723,11.9089,11.8357,11.8504,569700.0
2011-11-09 10:20:00,16.2,16.24,16.14,16.15,577500.0,11.8577,11.887,11.8138,11.8211,577500.0
2011-11-09 10:30:00,16.15,16.21,16.12,16.15,940300.0,11.8211,11.865,11.7991,11.8211,940300.0
2011-11-09 10:40:00,16.15,16.37,16.14,16.31,890200.0,11.8211,11.9821,11.8138,11.9382,890200.0
2011-11-09 10:50:00,16.32,16.37,16.23,16.25,732800.0,11.9455,11.9821,11.8797,11.8943,732800.0
2011-11-09 11:00:00,16.25,16.32,16.23,16.28,465500.0,11.8943,11.9455,11.8797,11.9163,465500.0
2011-11-09 11:10:00,16.28,16.36,16.26,16.33,667500.0,11.9163,11.9748,11.9016,11.9529,667500.0
2011-11-09 11:20:00,16.33,16.4,16.24,16.26,608000.0,11.9529,12.0041,11.887,11.9016,608000.0
2011-11-09 11:30:00,16.27,16.32,16.23,16.28,377700.0,11.9089,11.9455,11.8797,11.9163,377700.0
2011-11-09 11:40:00,16.28,16.35,16.26,16.34,301000.0,11.9163,11.9675,11.9016,11.9602,301000.0
2011-11-09 11:50:00,16.34,16.36,16.27,16.28,353400.0,11.9602,11.9748,11.9089,11.9163,353400.0
2011-11-09 12:00:00,16.27,16.31,16.24,16.28,260400.0,11.9089,11.9382,11.887,11.9163,260400.0
2011-11-09 12:10:00,16.28,16.34,16.25,16.26,254700.0,11.9163,11.9602,11.8943,11.9016,254700.0
2011-11-09 12:20:00,16.25,16.27,16.22,16.23,288700.0,11.8943,11.9089,11.8723,11.8797,288700.0
2011-11-09 12:30:00,16.24,16.28,16.23,16.26,150100.0,11.887,11.9163,11.8797,11.9016,150100.0
2011-11-09 12:40:00,16.26,16.27,16.22,16.26,188800.0,11.9016,11.9089,11.8723,11.9016,188800.0
2011-11-09 12:50:00,16.26,16.3,16.25,16.29,270400.0,11.9016,11.9309,11.8943,11.9236,270400.0
2011-11-09 13:00:00,16.29,16.29,16.22,16.25,333100.0,11.9236,11.9236,11.8723,11.8943,333100.0
2011-11-09 13:10:00,16.25,16.25,16.09,16.09,881700.0,11.8943,11.8943,11.7772,11.7772,881700.0
2011-11-09 13:20:00,16.1,16.11,16.04,16.11,925000.0,11.7845,11.7918,11.7406,11.7918,925000.0
2011-11-09 13:30:00,16.11,16.11,16.04,16.05,348400.0,11.7918,11.7918,11.7406,11.7479,348400.0
2011-11-09 13:40:00,16.05,16.08,16.0,16.04,841400.0,11.7479,11.7699,11.7113,11.7406,841400.0
2011-11-09 13:50:00,16.04,16.04,15.9,15.98,927500.0,11.7406,11.7406,11.6381,11.6967,927500.0
2011-11-09 14:00:00,15.98,15.98,15.87,15.92,931600.0,11.6967,11.6967,11.6162,11.6528,931600.0
2011-11-09 14:10:00,15.92,16.04,15.89,15.96,866300.0,11.6528,11.7406,11.6308,11.682,866300.0
2011-11-09 14:20:00,15.96,15.99,15.84,15.91,762100.0,11.682,11.704,11.5942,11.6454,762100.0
2011-11-09 14:30:00,15.91,15.93,15.84,15.91,594700.0,11.6454,11.6601,11.5942,11.6454,594700.0
2011-11-09 14:40:00,15.92,16.0,15.85,15.95,650000.0,11.6528,11.7113,11.6015,11.6747,650000.0
2011-11-09 14:50:00,15.96,16.0,15.9,15.94,571500.0,11.682,11.7113,11.6381,11.6674,571500.0
2011-11-09 15:00:00,15.94,15.97,15.87,15.91,810800.0,11.6674,11.6894,11.6162,11.6454,810800.0
2011-11-09 15:10:00,15.91,15.95,15.85,15.9,537100.0,11.6454,11.6747,11.6015,11.6381,537100.0
2011-11-09 15:20:00,15.9,15.97,15.86,15.9,1027100.0,11.6381,11.6894,11.6088,11.6381,1027100.0
2011-11-09 15:30:00,15.9,15.91,15.8,15.8,988500.0,11.6381,11.6454,11.5649,11.5649,988500.0
2011-11-09 15:40:00,15.81,15.84,15.68,15.75,1971400.0,11.5722,11.5942,11.4771,11.5283,1971400.0
2011-11-09 15:50:00,15.76,15.85,15.7,15.75,3902100.0,11.5356,11.6015,11.4917,11.5283,3902100.0
2011-11-10 09:30:00,16.28,16.32,16.11,16.2,1797900.0,11.9163,11.9455,11.7918,11.8577,1797900.0
2011-11-10 09:40:00,16.2,16.26,16.15,16.17,1153700.0,11.8577,11.9016,11.8211,11.8357,1153700.0
2011-11-10 09:50:00,16.17,16.19,15.98,15.99,1183100.0,11.8357,11.8504,11.6967,11.704,1183100.0
2011-11-10 10:00:00,15.99,16.17,15.98,16.06,1034600.0,11.704,11.8357,11.6967,11.7552,1034600.0
2011-11-10 10:10:00,16.06,16.07,15.81,15.86,1336500.0,11.7552,11.7626,11.5722,11.6088,1336500.0
2011-11-10 10:20:00,15.85,15.95,15.76,15.84,1102700.0,11.6015,11.6747,11.5356,11.5942,1102700.0
2011-11-10 10:30:00,15.84,15.96,15.77,15.94,936000.0,11.5942,11.682,11.543,11.6674,936000.0
2011-11-10 10:40:00,15.94,15.95,15.76,15.76,760600.0,11.6674,11.6747,11.5356,11.5356,760600.0
2011-11-10 10:50:00,15.77,15.84,15.75,15.75,873400.0,11.543,11.5942,11.5283,11.5283,873400.0
2011-11-10 11:00:00,15.75,15.83,15.71,15.75,1530300.0,11.5283,11.5869,11.499,11.5283,1530300.0
2011-11-10 11:10:00,15.75,15.78,15.65,15.78,1052400.0,11.5283,11.5503,11.4551,11.5503,1052400.0
2011-11-10 11:20:00,15.78,15.78,15.65,15.65,468700.0,11.5503,11.5503,11.4551,11.4551,468700.0
2011-11-10 11:30:00,15.66,15.66,15.53,15.55,1495900.0,11.4624,11.4624,11.3673,11.3819,1495900.0
2011-11-10 11:40:00,15.54,15.84,15.51,15.82,1786100.0,11.3746,11.5942,11.3527,11.5796,1786100.0
2011-11-10 11:50:00,15.81,15.84,15.72,15.81,635800.0,11.5722,11.5942,11.5064,11.5722,635800.0
2011-11-10 12:00:00,15.81,15.87,15.78,15.82,600800.0,11.5722,11.6162,11.5503,11.5796,600800.0
2011-11-10 12:10:00,15.82,15.85,15.72,15.78,714000.0,11.5796,11.6015,11.5064,11.5503,714000.0
2011-11-10 12:20:00,15.78,15.78,15.69,15.69,485900.0,11.5503,11.5503,11.4844,11.4844,485900.0
2011-11-10 12:30:00,15.7,15.7,15.51,15.59,867400.0,11.4917,11.4917,11.3527,11.4112,867400.0
2011-11-10 12:40:00,15.59,15.7,15.58,15.69,394700.0,11.4112,11.4917,11.4039,11.4844,394700.0
2011-11-10 12:50:00,15.69,15.86,15.69,15.81,726900.0,11.4844,11.6088,11.4844,11.5722,726900.0
2011-11-10 13:00:00,15.82,15.87,15.79,15.87,681800.0,11.5796,11.6162,11.5576,11.6162,681800.0
2011-11-10 13:10:00,15.86,16.05,15.86,15.99,1100200.0,11.6088,11.7479,11.6088,11.704,1100200.0
2011-11-10 13:20:00,15.99,16.0,15.85,15.88,569400.0,11.704,11.7113,11.6015,11.6235,569400.0
2011-11-10 13:30:00,15.89,15.93,15.86,15.87,420600.0,11.6308,11.6601,11.6088,11.6162,420600.0
2011-11-10 13:40:00,15.87,15.95,15.85,15.86,480900.0,11.6162,11.6747,11.6015,11.6088,480900.0
2011-11-10 13:50:00,15.86,15.98,15.84,15.97,428000.0,11.6088,11.6967,11.5942,11.6894,428000.0
2011-11-10 14:00:00,15.97,15.98,15.77,15.84,862100.0,11.6894,11.6967,11.543,11.5942,862100.0
2011-11-10 14:10:00,15.83,15.93,15.82,15.88,390400.0,11.5869,11.6601,11.5796,11.6235,390400.0
2011-11-10 14:20:00,15.87,15.89,15.78,15.8,727800.0,11.6162,11.6308,11.5503,11.5649,727800.0
2011-11-10 14:30:00,15.81,15.86,15.77,15.81,363400.0,11.5722,11.6088,11.543,11.5722,363400.0
2011-11-10 14:40:00,15.8,15.88,15.76,15.83,298900.0,11.5649,11.6235,11.5356,11.5869,298900.0
2011-11-10 14:50:00,15.84,15.86,15.71,15.71,313000.0,11.5942,11.6088,11.499,11.499,313000.0
2011-11-10 15:00:00,15.72,15.84,15.72,15.8,497400.0,11.5064,11.5942,11.5064,11.5649,497400.0
2011-11-10 15:10:00,15.8,15.92,15.8,15.85,659100.0,11.5649,11.6528,11.5649,11.6015,659100.0
2011-11-10 15:20:00,15.85,15.97,15.81,15.93,850300.0,11.6015,11.6894,11.5722,11.6601,850300.0
2011-11-10 15:30:00,15.93,15.96,15.83,15.9,822900.0,11.6601,11.682,11.5869,11.6381,822900.0
2011-11-10 15:40:00,15.89,15.91,15.81,15.84,1199100.0,11.6308,11.6454,11.5722,11.5942,1199100.0
2011-11-10 15:50:00,15.84,15.94,15.82,15.85,2286400.0,11.5942,11.6674,11.5796,11.6015,2286400.0
2011-11-11 09:30:00,16.28,16.3,16.15,16.21,1073000.0,11.9163,11.9309,11.8211,11.865,1073000.0
2011-11-11 09:40:00,16.22,16.35,16.21,16.22,944400.0,11.8723,11.9675,11.865,11.8723,944400.0
2011-11-11 09:50:00,16.22,16.29,16.21,16.27,518100.0,11.8723,11.9236,11.865,11.9089,518100.0
2011-11-11 10:00:00,16.28,16.41,16.27,16.32,1066700.0,11.9163,12.0114,11.9089,11.9455,1066700.0
2011-11-11 10:10:00,16.32,16.34,16.18,16.2,701500.0,11.9455,11.9602,11.8431,11.8577,701500.0
2011-11-11 10:20:00,16.2,16.3,16.19,16.27,504800.0,11.8577,11.9309,11.8504,11.9089,504800.0
2011-11-11 10:30:00,16.27,16.35,16.27,16.31,649000.0,11.9089,11.9675,11.9089,11.9382,649000.0
2011-11-11 10:40:00,16.32,16.48,16.28,16.47,1383800.0,11.9455,12.0627,11.9163,12.0553,1383800.0
2011-11-11 10:50:00,16.48,16.53,16.41,16.42,849700.0,12.0627,12.0993,12.0114,12.0187,849700.0
2011-11-11 11:00:00,16.42,16.45,16.4,16.42,355300.0,12.0187,12.0407,12.0041,12.0187,355300.0
2011-11-11 11:10:00,16.42,16.44,16.37,16.38,752700.0,12.0187,12.0334,11.9821,11.9895,752700.0
2011-11-11 11:20:00,16.39,16.41,16.35,16.35,282700.0,11.9968,12.0114,11.9675,11.9675,282700.0
2011-11-11 11:30:00,16.36,16.39,16.35,16.37,328700.0,11.9748,11.9968,11.9675,11.9821,328700.0
2011-11-11 11:40:00,16.36,16.41,16.35,16.38,267900.0,11.9748,12.0114,11.9675,11.9895,267900.0
2011-11-11 11:50:00,16.38,16.38,16.34,16.36,271600.0,11.9895,11.9895,11.9602,11.9748,271600.0
2011-11-11 12:00:00,16.36,16.41,16.32,16.41,314800.0,11.9748,12.0114,11.9455,12.0114,314800.0
2011-11-11 12:10:00,16.41,16.43,16.36,16.38,325700.0,12.0114,12.0261,11.9748,11.9895,325700.0
2011-11-11 12:20:00,16.39,16.4,16.33,16.38,220100.0,11.9968,12.0041,11.9529,11.9895,220100.0
2011-11-11 12:30:00,16.38,16.39,16.31,16.32,223600.0,11.9895,11.9968,11.9382,11.9455,223600.0
2011-11-11 12:40:00,16.32,16.36,16.32,16.34,190900.0,11.9455,11.9748,11.9455,11.9602,190900.0
2011-11-11 12:50:00,16.33,16.37,16.31,16.36,210200.0,11.9529,11.9821,11.9382,11.9748,210200.0
2011-11-11 13:00:00,16.35,16.41,16.35,16.4,534300.0,11.9675,12.0114,11.9675,12.0041,534300.0
2011-11-11 13:10:00,16.4,16.4,16.33,16.34,299200.0,12.0041,12.0041,11.9529,11.9602,299200.0
2011-11-11 13:20:00,16.34,16.35,16.24,16.25,296400.0,11.9602,11.9675,11.887,11.8943,296400.0
2011-11-11 13:30:00,16.25,16.29,16.25,16.27,229700.0,11.8943,11.9236,11.8943,11.9089,229700.0
2011-11-11 13:40:00,16.27,16.3,16.25,16.27,202700.0,11.9089,11.9309,11.8943,11.9089,202700.0
2011-11-11 13:50:00,16.28,16.28,16.23,16.24,207000.0,11.9163,11.9163,11.8797,11.887,207000.0
2011-11-11 14:00:00,16.24,16.28,16.23,16.28,204700.0,11.887,11.9163,11.8797,11.9163,204700.0
2011-11-11 14:10:00,16.28,16.31,16.26,16.28,252700.0,11.9163,11.9382,11.9016,11.9163,252700.0
2011-11-11 14:20:00,16.28,16.29,16.24,16.28,210500.0,11.9163,11.9236,11.887,11.9163,210500.0
2011-11-11 14:30:00,16.28,16.34,16.28,16.3,246900.0,11.9163,11.9602,11.9163,11.9309,246900.0
2011-11-11 14:40:00,16.3,16.33,16.29,16.3,156100.0,11.9309,11.9529,11.9236,11.9309,156100.0
2011-11-11 14:50:00,16.3,16.32,16.26,16.29,368300.0,11.9309,11.9455,11.9016,11.9236,368300.0
2011-11-11 15:00:00,16.29,16.29,16.2,16.25,453000.0,11.9236,11.9236,11.8577,11.8943,453000.0
2011-11-11 15:10:00,16.25,16.28,16.2,16.28,285000.0,11.8943,11.9163,11.8577,11.9163,285000.0
2011-11-11 15:20:00,16.28,16.28,16.22,16.28,488100.0,11.9163,11.9163,11.8723,11.9163,488100.0
2011-11-11 15:30:00,16.29,16.31,16.26,16.29,523700.0,11.9236,11.9382,11.9016,11.9236,523700.0
2011-11-11 15:40:00,16.3,16.35,16.27,16.35,714600.0,11.9309,11.9675,11.9089,11.9675,714600.0
2011-11-11 15:50:00,16.35,16.4,16.34,16.34,1562300.0,11.9675,12.0041,11.9602,11.9602,1562300.0
2011-11-14 09:30:00,16.24,16.34,16.11,16.25,734900.0,11.887,11.9602,11.7918,11.8943,734900.0
2011-11-14 09:40:00,16.26,16.29,16.06,16.08,600900.0,11.9016,11.9236,11.7552,11.7699,600900.0
2011-11-14 09:50:00,16.08,16.08,15.98,16.05,863200.0,11.7699,11.7699,11.6967,11.7479,863200.0
2011-11-14 10:00:00,16.05,16.06,15.96,16.02,820200.0,11.7479,11.7552,11.682,11.726,820200.0
2011-11-14 10:10:00,16.02,16.06,15.9,15.95,1250100.0,11.726,11.7552,11.6381,11.6747,1250100.0
2011-11-14 10:20:00,15.95,15.96,15.88,15.9,501000.0,11.6747,11.682,11.6235,11.6381,501000.0
2011-11-14 10:30:00,15.9,15.96,15.85,15.96,436000.0,11.6381,11.682,11.6015,11.682,436000.0
2011-11-14 10:40:00,15.96,15.96,15.87,15.9,342300.0,11.682,11.682,11.6162,11.6381,342300.0
2011-11-14 10:50:00,15.9,15.98,15.89,15.95,371100.0,11.6381,11.6967,11.6308,11.6747,371100.0
2011-11-14 11:00:00,15.95,16.02,15.93,16.0,277000.0,11.6747,11.726,11.6601,11.7113,277000.0
2011-11-14 11:10:00,16.0,16.01,15.89,15.92,355100.0,11.7113,11.7186,11.6308,11.6528,355100.0
2011-11-14 11:20:00,15.92,16.01,15.91,15.94,399800.0,11.6528,11.7186,11.6454,11.6674,399800.0
2011-11-14 11:30:00,15.94,15.99,15.92,15.94,337300.0,11.6674,11.704,11.6528,11.6674,337300.0
2011-11-14 11:40:00,15.95,15.96,15.9,15.91,367300.0,11.6747,11.682,11.6381,11.6454,367300.0
2011-11-14 11:50:00,15.92,15.94,15.85,15.91,346700.0,11.6528,11.6674,11.6015,11.6454,346700.0
2011-11-14 12:00:00,15.91,15.96,15.88,15.96,294700.0,11.6454,11.682,11.6235,11.682,294700.0
2011-11-14 12:10:00,15.95,15.95,15.89,15.9,237500.0,11.6747,11.6747,11.6308,11.6381,237500.0
2011-11-14 12:20:00,15.91,15.93,15.86,15.9,279700.0,11.6454,11.6601,11.6088,11.6381,279700.0
2011-11-14 12:30:00,15.9,15.93,15.87,15.92,177100.0,11.6381,11.6601,11.6162,11.6528,177100.0
2011-11-14 12:40:00,15.92,15.94,15.9,15.92,189400.0,11.6528,11.6674,11.6381,11.6528,189400.0
2011-11-14 12:50:00,15.92,15.95,15.91,15.92,141600.0,11.6528,11.6747,11.6454,11.6528,141600.0
2011-11-14 13:00:00,15.92,15.93,15.85,15.86,334100.0,11.6528,11.6601,11.6015,11.6088,334100.0
2011-11-14 13:10:00,15.87,15.92,15.85,15.91,307100.0,11.6162,11.6528,11.6015,11.6454,307100.0
2011-11-14 13:20:00,15.91,15.96,15.89,15.96,385700.0,11.6454,11.682,11.6308,11.682,385700.0
2011-11-14 13:30:00,15.96,15.96,15.91,15.92,226400.0,11.682,11.682,11.6454,11.6528,226400.0
2011-11-14 13:40:00,15.92,15.92,15.88,15.88,230200.0,11.6528,11.6528,11.6235,11.6235,230200.0
2011-11-14 13:50:00,15.88,15.91,15.86,15.87,373800.0,11.6235,11.6454,11.6088,11.6162,373800.0
2011-11-14 14:00:00,15.87,15.9,15.86,15.89,243500.0,11.6162,11.6381,11.6088,11.6308,243500.0
2011-11-14 14:10:00,15.89,15.93,15.87,15.88,313600.0,11.6308,11.6601,11.6162,11.6235,313600.0
2011-11-14 14:20:00,15.88,15.9,15.83,15.84,369400.0,11.6235,11.6381,11.5869,11.5942,369400.0
2011-11-14 14:30:00,15.84,15.86,15.8,15.82,298800.0,11.5942,11.6088,11.5649,11.5796,298800.0
2011-11-14 14:40:00,15.81,15.83,15.8,15.81,266500.0,11.5722,11.5869,11.5649,11.5722,266500.0
2011-11-14 14:50:00,15.81,15.81,15.74,15.74,594200.0,11.5722,11.5722,11.521,11.521,594200.0
2011-11-14 15:00:00,15.74,15.81,15.74,15.78,470900.0,11.521,11.5722,11.521,11.5503,470900.0
2011-11-14 15:10:00,15.78,15.8,15.75,15.76,469800.0,11.5503,11.5649,11.5283,11.5356,469800.0
2011-11-14 15:20:00,15.76,15.86,15.75,15.85,794100.0,11.5356,11.6088,11.5283,11.6015,794100.0
2011-11-14 15:30:00,15.85,15.95,15.84,15.94,888600.0,11.6015,11.6747,11.5942,11.6674,888600.0
2011-11-14 15:40:00,15.94,16.05,15.93,15.99,1878300.0,11.6674,11.7479,11.6601,11.704,1878300.0
2011-11-14 15:50:00,15.99,15.99,15.88,15.93,2368400.0,11.704,11.704,11.6235,11.6601,2368400.0
2011-11-15 09:30:00,15.78,15.95,15.67,15.95,1117500.0,11.5503,11.6747,11.4698,11.6747,1117500.0
2011-11-15 09:40:00,15.95,16.02,15.86,16.01,928900.0,11.6747,11.726,11.6088,11.7186,928900.0
2011-11-15 09:50:00,16.01,16.05,15.89,15.92,682500.0,11.7186,11.7479,11.6308,11.6528,682500.0
2011-11-15 10:00:00,15.92,15.93,15.8,15.83,808100.0,11.6528,11.6601,11.5649,11.5869,808100.0
2011-11-15 10:10:00,15.82,15.85,15.74,15.76,699300.0,11.5796,11.6015,11.521,11.5356,699300.0
2011-11-15 10:20:00,15.77,15.84,15.74,15.84,436500.0,11.543,11.5942,11.521,11.5942,436500.0
2011-11-15 10:30:00,15.84,15.89,15.81,15.83,563300.0,11.5942,11.6308,11.5722,11.5869,563300.0
2011-11-15 10:40:00,15.83,15.87,15.78,15.82,543900.0,11.5869,11.6162,11.5503,11.5796,543900.0
2011-11-15 10:50:00,15.81,15.84,15.75,15.75,363700.0,11.5722,11.5942,11.5283,11.5283,363700.0
2011-11-15 11:00:00,15.76,15.81,15.74,15.78,330800.0,11.5356,11.5722,11.521,11.5503,330800.0
2011-11-15 11:10:00,15.79,15.81,15.66,15.68,693400.0,11.5576,11.5722,11.4624,11.4771,693400.0
2011-11-15 11:20:00,15.67,15.71,15.64,15.7,377600.0,11.4698,11.499,11.4478,11.4917,377600.0
2011-11-15 11:30:00,15.7,15.7,15.62,15.63,440000.0,11.4917,11.4917,11.4332,11.4405,440000.0
2011-11-15 11:40:00,15.64,15.74,15.63,15.72,321300.0,11.4478,11.521,11.4405,11.5064,321300.0
2011-11-15 11:50:00,15.72,15.77,15.68,15.76,245100.0,11.5064,11.543,11.4771,11.5356,245100.0
2011-11-15 12:00:00,15.76,15.84,15.75,15.78,353000.0,11.5356,11.5942,11.5283,11.5503,353000.0
2011-11-15 12:10:00,15.79,15.82,15.73,15.75,331900.0,11.5576,11.5796,11.5137,11.5283,331900.0
2011-11-15 12:20:00,15.75,15.84,15.74,15.82,279400.0,11.5283,11.5942,11.521,11.5796,279400.0
2011-11-15 12:30:00,15.83,15.95,15.81,15.88,481500.0,11.5869,11.6747,11.5722,11.6235,481500.0
2011-11-15 12:40:00,15.87,15.93,15.86,15.86,225500.0,11.6162,11.6601,11.6088,11.6088,225500.0
2011-11-15 12:50:00,15.85,15.95,15.83,15.95,369500.0,11.6015,11.6747,11.5869,11.6747,369500.0
2011-11-15 13:00:00,15.94,16.02,15.91,15.94,581500.0,11.6674,11.726,11.6454,11.6674,581500.0
2011-11-15 13:10:00,15.93,15.98,15.93,15.95,506500.0,11.6601,11.6967,11.6601,11.6747,506500.0
2011-11-15 13:20:00,15.95,15.99,15.92,15.98,262900.0,11.6747,11.704,11.6528,11.6967,262900.0
2011-11-15 13:30:00,15.98,16.07,15.98,16.05,603000.0,11.6967,11.7626,11.6967,11.7479,603000.0
2011-11-15 13:40:00,16.05,16.16,16.05,16.07,769700.0,11.7479,11.8284,11.7479,11.7626,769700.0
2011-11-15 13:50:00,16.07,16.11,16.06,16.09,280800.0,11.7626,11.7918,11.7552,11.7772,280800.0
2011-11-15 14:00:00,16.1,16.11,16.09,16.1,225400.0,11.7845,11.7918,11.7772,11.7845,225400.0
2011-11-15 14:10:00,16.1,16.15,16.03,16.04,475700.0,11.7845,11.8211,11.7333,11.7406,475700.0
2011-11-15 14:20:00,16.03,16.06,16.0,16.04,421700.0,11.7333,11.7552,11.7113,11.7406,421700.0
2011-11-15 14:30:00,16.04,16.08,16.01,16.01,409100.0,11.7406,11.7699,11.7186,11.7186,409100.0
2011-11-15 14:40:00,16.01,16.04,15.98,16.03,339800.0,11.7186,11.7406,11.6967,11.7333,339800.0
2011-11-15 14:50:00,16.03,16.1,16.03,16.07,420400.0,11.7333,11.7845,11.7333,11.7626,420400.0
2011-11-15 15:00:00,16.07,16.1,16.06,16.06,599800.0,11.7626,11.7845,11.7552,11.7552,599800.0
2011-11-15 15:10:00,16.07,16.08,16.01,16.01,370700.0,11.7626,11.7699,11.7186,11.7186,370700.0
2011-11-15 15:20:00,16.01,16.08,16.0,16.07,403800.0,11.7186,11.7699,11.7113,11.7626,403800.0
2011-11-15 15:30:00,16.07,16.08,15.99,16.01,770000.0,11.7626,11.7699,11.704,11.7186,770000.0
2011-11-15 15:40:00,16.01,16.02,15.93,16.0,825700.0,11.7186,11.726,11.6601,11.7113,825700.0
2011-11-15 15:50:00,16.0,16.0,15.91,15.91,1271100.0,11.7113,11.7113,11.6454,11.6454,1271100.0
2011-11-16 09:30:00,15.75,15.75,15.53,15.58,1470800.0,11.5283,11.5283,11.3673,11.4039,1470800.0
2011-11-16 09:40:00,15.58,15.74,15.56,15.59,1102300.0,11.4039,11.521,11.3893,11.4112,1102300.0
2011-11-16 09:50:00,15.6,15.62,15.58,15.6,806200.0,11.4185,11.4332,11.4039,11.4185,806200.0
2011-11-16 10:00:00,15.61,15.64,15.53,15.53,812300.0,11.4259,11.4478,11.3673,11.3673,812300.0
2011-11-16 10:10:00,15.53,15.54,15.47,15.48,1486800.0,11.3673,11.3746,11.3234,11.3307,1486800.0
2011-11-16 10:20:00,15.49,15.49,15.36,15.37,1331100.0,11.338,11.338,11.2429,11.2502,1331100.0
2011-11-16 10:30:00,15.37,15.38,15.3,15.33,1071400.0,11.2502,11.2575,11.1989,11.2209,1071400.0
2011-11-16 10:40:00,15.32,15.5,15.3,15.48,1003000.0,11.2136,11.3453,11.1989,11.3307,1003000.0
2011-11-16 10:50:00,15.48,15.56,15.47,15.48,1044200.0,11.3307,11.3893,11.3234,11.3307,1044200.0
2011-11-16 11:00:00,15.49,15.61,15.48,15.61,1118700.0,11.338,11.4259,11.3307,11.4259,1118700.0
2011-11-16 11:10:00,15.6,15.61,15.49,15.5,1032800.0,11.4185,11.4259,11.338,11.3453,1032800.0
2011-11-16 11:20:00,15.5,15.53,15.44,15.47,782700.0,11.3453,11.3673,11.3014,11.3234,782700.0
2011-11-16 11:30:00,15.47,15.51,15.4,15.41,541500.0,11.3234,11.3527,11.2721,11.2795,541500.0
2011-11-16 11:40:00,15.41,15.41,15.33,15.36,693600.0,11.2795,11.2795,11.2209,11.2429,693600.0
2011-11-16 11:50:00,15.37,15.4,15.35,15.38,397600.0,11.2502,11.2721,11.2355,11.2575,397600.0
2011-11-16 12:00:00,15.38,15.41,15.38,15.38,238900.0,11.2575,11.2795,11.2575,11.2575,238900.0
2011-11-16 12:10:00,15.39,15.39,15.29,15.31,798400.0,11.2648,11.2648,11.1916,11.2063,798400.0
2011-11-16 12:20:00,15.31,15.33,15.19,15.21,1326200.0,11.2063,11.2209,11.1184,11.1331,1326200.0
2011-11-16 12:30:00,15.21,15.27,15.19,15.24,985400.0,11.1331,11.177,11.1184,11.155,985400.0
2011-11-16 12:40:00,15.23,15.26,15.21,15.22,536900.0,11.1477,11.1697,11.1331,11.1404,536900.0
2011-11-16 12:50:00,15.23,15.24,15.2,15.21,450100.0,11.1477,11.155,11.1257,11.1331,450100.0
2011-11-16 13:00:00,15.21,15.25,15.21,15.22,448100.0,11.1331,11.1623,11.1331,11.1404,448100.0
2011-11-16 13:10:00,15.21,15.25,15.21,15.24,387100.0,11.1331,11.1623,11.1331,11.155,387100.0
2011-11-16 13:20:00,15.24,15.38,15.24,15.38,1221900.0,11.155,11.2575,11.155,11.2575,1221900.0
2011-11-16 13:30:00,15.38,15.38,15.29,15.33,728300.0,11.2575,11.2575,11.1916,11.2209,728300.0
2011-11-16 13:40:00,15.34,15.42,15.33,15.41,604300.0,11.2282,11.2868,11.2209,11.2795,604300.0
2011-11-16 13:50:00,15.41,15.41,15.22,15.27,1421400.0,11.2795,11.2795,11.1404,11.177,1421400.0
2011-11-16 14:00:00,15.27,15.32,15.26,15.28,529200.0,11.177,11.2136,11.1697,11.1843,529200.0
2011-11-16 14:10:00,15.28,15.29,15.24,15.28,402400.0,11.1843,11.1916,11.155,11.1843,402400.0
2011-11-16 14:20:00,15.28,15.33,15.27,15.28,475800.0,11.1843,11.2209,11.177,11.1843,475800.0
2011-11-16 14:30:00,15.29,15.33,15.27,15.33,305900.0,11.1916,11.2209,11.177,11.2209,305900.0
2011-11-16 14:40:00,15.33,15.33,15.18,15.19,923400.0,11.2209,11.2209,11.1111,11.1184,923400.0
2011-11-16 14:50:00,15.19,15.24,15.15,15.23,894100.0,11.1184,11.155,11.0892,11.1477,894100.0
2011-11-16 15:00:00,15.23,15.25,15.2,15.23,382400.0,11.1477,11.1623,11.1257,11.1477,382400.0
2011-11-16 15:10:00,15.23,15.25,15.04,15.05,2053500.0,11.1477,11.1623,11.0086,11.016,2053500.0
2011-11-16 15:20:00,15.04,15.05,14.9,14.91,2515400.0,11.0086,11.016,10.9062,10.9135,2515400.0
2011-11-16 15:30:00,14.91,14.92,14.66,14.67,4542100.0,10.9135,10.9208,10.7305,10.7378,4542100.0
2011-11-16 15:40:00,14.67,14.83,14.63,14.74,3959200.0,10.7378,10.8549,10.7085,10.789,3959200.0
2011-11-16 15:50:00,14.74,14.75,14.62,14.68,4602800.0,10.789,10.7964,10.7012,10.7451,4602800.0
2011-11-17 09:30:00,14.89,14.94,14.58,14.66,1977900.0,10.8988,10.9354,10.6719,10.7305,1977900.0
2011-11-17 09:40:00,14.66,14.81,14.51,14.61,1972800.0,10.7305,10.8403,10.6207,10.6939,1972800.0
2011-11-17 09:50:00,14.6,14.67,14.55,14.59,1429000.0,10.6866,10.7378,10.65,10.6793,1429000.0
2011-11-17 10:00:00,14.59,14.67,14.4,14.66,1876600.0,10.6793,10.7378,10.5402,10.7305,1876600.0
2011-11-17 10:10:00,14.67,14.73,14.54,14.56,1071900.0,10.7378,10.7817,10.6427,10.6573,1071900.0
2011-11-17 10:20:00,14.57,14.61,14.43,14.53,1058100.0,10.6646,10.6939,10.5621,10.6353,1058100.0
2011-11-17 10:30:00,14.53,14.75,14.46,14.64,2145700.0,10.6353,10.7964,10.5841,10.7159,2145700.0
2011-11-17 10:40:00,14.65,14.65,14.53,14.58,974000.0,10.7232,10.7232,10.6353,10.6719,974000.0
2011-11-17 10:50:00,14.59,14.67,14.57,14.61,717200.0,10.6793,10.7378,10.6646,10.6939,717200.0
2011-11-17 11:00:00,14.61,14.62,14.44,14.49,1253600.0,10.6939,10.7012,10.5695,10.6061,1253600.0
2011-11-17 11:10:00,14.49,14.56,14.49,14.54,723000.0,10.6061,10.6573,10.6061,10.6427,723000.0
2011-11-17 11:20:00,14.54,14.54,14.42,14.48,851300.0,10.6427,10.6427,10.5548,10.5987,851300.0
2011-11-17 11:30:00,14.48,14.51,14.45,14.48,1001200.0,10.5987,10.6207,10.5768,10.5987,1001200.0
2011-11-17 11:40:00,14.48,14.49,14.43,14.48,809800.0,10.5987,10.6061,10.5621,10.5987,809800.0
2011-11-17 11:50:00,14.47,14.53,14.44,14.49,671200.0,10.5914,10.6353,10.5695,10.6061,671200.0
2011-11-17 12:00:00,14.49,14.51,14.43,14.45,523800.0,10.6061,10.6207,10.5621,10.5768,523800.0
2011-11-17 12:10:00,14.45,14.46,14.38,14.42,760100.0,10.5768,10.5841,10.5255,10.5548,760100.0
2011-11-17 12:20:00,14.43,14.48,14.41,14.42,472100.0,10.5621,10.5987,10.5475,10.5548,472100.0
2011-11-17 12:30:00,14.41,14.41,14.17,14.22,1440400.0,10.5475,10.5475,10.3718,10.4084,1440400.0
2011-11-17 12:40:00,14.23,14.33,14.15,14.27,927300.0,10.4157,10.4889,10.3572,10.445,927300.0
2011-11-17 12:50:00,14.27,14.33,14.2,14.29,602900.0,10.445,10.4889,10.3938,10.4597,602900.0
2011-11-17 13:00:00,14.3,14.3,14.14,14.15,879900.0,10.467,10.467,10.3499,10.3572,879900.0
2011-11-17 13:10:00,14.16,14.32,14.13,14.32,750300.0,10.3645,10.4816,10.3426,10.4816,750300.0
2011-11-17 13:20:00,14.3,14.31,14.21,14.25,678600.0,10.467,10.4743,10.4011,10.4304,678600.0
2011-11-17 13:30:00,14.25,14.28,14.17,14.2,882000.0,10.4304,10.4523,10.3718,10.3938,882000.0
2011-11-17 13:40:00,14.2,14.22,14.13,14.15,522800.0,10.3938,10.4084,10.3426,10.3572,522800.0
2011-11-17 13:50:00,14.15,14.16,14.0,14.1,1885900.0,10.3572,10.3645,10.2474,10.3206,1885900.0
2011-11-17 14:00:00,14.09,14.12,14.05,14.1,970400.0,10.3133,10.3352,10.284,10.3206,970400.0
2011-11-17 14:10:00,14.1,14.12,14.04,14.07,749300.0,10.3206,10.3352,10.2767,10.2986,749300.0
2011-11-17 14:20:00,14.07,14.1,14.0,14.04,695200.0,10.2986,10.3206,10.2474,10.2767,695200.0
2011-11-17 14:30:00,14.04,14.08,13.98,13.98,1009800.0,10.2767,10.306,10.2328,10.2328,1009800.0
2011-11-17 14:40:00,13.98,14.13,13.98,14.09,969500.0,10.2328,10.3426,10.2328,10.3133,969500.0
2011-11-17 14:50:00,14.09,14.13,14.07,14.08,598300.0,10.3133,10.3426,10.2986,10.306,598300.0
2011-11-17 15:00:00,14.07,14.12,14.05,14.08,1063100.0,10.2986,10.3352,10.284,10.306,1063100.0
2011-11-17 15:10:00,14.08,14.08,13.99,14.0,1182100.0,10.306,10.306,10.2401,10.2474,1182100.0
2011-11-17 15:20:00,14.0,14.08,13.98,14.06,1283900.0,10.2474,10.306,10.2328,10.2913,1283900.0
2011-11-17 15:30:00,14.07,14.1,14.02,14.02,1306000.0,10.2986,10.3206,10.262,10.262,1306000.0
2011-11-17 15:40:00,14.02,14.12,14.0,14.11,1466700.0,10.262,10.3352,10.2474,10.3279,1466700.0
2011-11-17 15:50:00,14.12,14.17,14.04,14.14,2572900.0,10.3352,10.3718,10.2767,10.3499,2572900.0
2011-11-18 09:30:00,14.28,14.42,13.96,14.02,3045500.0,10.4523,10.5548,10.2181,10.262,3045500.0
2011-11-18 09:40:00,14.01,14.07,13.95,14.01,890800.0,10.2547,10.2986,10.2108,10.2547,890800.0
2011-11-18 09:50:00,14.02,14.07,13.98,14.03,801300.0,10.262,10.2986,10.2328,10.2694,801300.0
2011-11-18 10:00:00,14.04,14.13,13.95,14.08,1481800.0,10.2767,10.3426,10.2108,10.306,1481800.0
2011-11-18 10:10:00,14.09,14.23,14.04,14.12,1063000.0,10.3133,10.4157,10.2767,10.3352,1063000.0
2011-11-18 10:20:00,14.12,14.17,14.07,14.16,1021700.0,10.3352,10.3718,10.2986,10.3645,1021700.0
2011-11-18 10:30:00,14.16,14.35,14.15,14.3,1290400.0,10.3645,10.5036,10.3572,10.467,1290400.0
2011-11-18 10:40:00,14.3,14.4,14.25,14.4,815300.0,10.467,10.5402,10.4304,10.5402,815300.0
2011-11-18 10:50:00,14.4,14.46,14.36,14.39,774400.0,10.5402,10.5841,10.5109,10.5329,774400.0
2011-11-18 11:00:00,14.39,14.39,14.27,14.28,723900.0,10.5329,10.5329,10.445,10.4523,723900.0
2011-11-18 11:10:00,14.28,14.33,14.27,14.29,454000.0,10.4523,10.4889,10.445,10.4597,454000.0
2011-11-18 11:20:00,14.3,14.34,14.3,14.32,341500.0,10.467,10.4963,10.467,10.4816,341500.0
2011-11-18 11:30:00,14.32,14.33,14.23,14.28,410800.0,10.4816,10.4889,10.4157,10.4523,410800.0
2011-11-18 11:40:00,14.28,14.3,14.25,14.26,290000.0,10.4523,10.467,10.4304,10.4377,290000.0
2011-11-18 11:50:00,14.26,14.27,14.23,14.24,317700.0,10.4377,10.445,10.4157,10.4231,317700.0
2011-11-18 12:00:00,14.24,14.25,14.11,14.16,659300.0,10.4231,10.4304,10.3279,10.3645,659300.0
2011-11-18 12:10:00,14.17,14.19,14.12,14.12,405900.0,10.3718,10.3865,10.3352,10.3352,405900.0
2011-11-18 12:20:00,14.12,14.16,14.07,14.15,637300.0,10.3352,10.3645,10.2986,10.3572,637300.0
2011-11-18 12:30:00,14.15,14.18,14.13,14.16,279700.0,10.3572,10.3792,10.3426,10.3645,279700.0
2011-11-18 12:40:00,14.17,14.2,14.13,14.19,347700.0,10.3718,10.3938,10.3426,10.3865,347700.0
2011-11-18 12:50:00,14.19,14.21,14.17,14.18,239900.0,10.3865,10.4011,10.3718,10.3792,239900.0
2011-11-18 13:00:00,14.17,14.21,14.17,14.21,214200.0,10.3718,10.4011,10.3718,10.4011,214200.0
2011-11-18 13:10:00,14.21,14.29,14.21,14.29,338300.0,10.4011,10.4597,10.4011,10.4597,338300.0
2011-11-18 13:20:00,14.28,14.29,14.25,14.28,326000.0,10.4523,10.4597,10.4304,10.4523,326000.0
2011-11-18 13:30:00,14.27,14.28,14.25,14.26,426300.0,10.445,10.4523,10.4304,10.4377,426300.0
2011-11-18 13:40:00,14.26,14.27,14.21,14.22,273300.0,10.4377,10.445,10.4011,10.4084,273300.0
2011-11-18 13:50:00,14.22,14.26,14.2,14.2,306500.0,10.4084,10.4377,10.3938,10.3938,306500.0
2011-11-18 14:00:00,14.2,14.21,14.16,14.18,283200.0,10.3938,10.4011,10.3645,10.3792,283200.0
2011-11-18 14:10:00,14.18,14.3,14.18,14.24,622900.0,10.3792,10.467,10.3792,10.4231,622900.0
2011-11-18 14:20:00,14.24,14.27,14.23,14.26,468100.0,10.4231,10.445,10.4157,10.4377,468100.0
2011-11-18 14:30:00,14.26,14.31,14.24,14.28,446100.0,10.4377,10.4743,10.4231,10.4523,446100.0
2011-11-18 14:40:00,14.29,14.34,14.26,14.27,733900.0,10.4597,10.4963,10.4377,10.445,733900.0
2011-11-18 14:50:00,14.27,14.29,14.21,14.23,628300.0,10.445,10.4597,10.4011,10.4157,628300.0
2011-11-18 15:00:00,14.23,14.25,14.18,14.21,516500.0,10.4157,10.4304,10.3792,10.4011,516500.0
2011-11-18 15:10:00,14.21,14.24,14.18,14.2,418500.0,10.4011,10.4231,10.3792,10.3938,418500.0
2011-11-18 15:20:00,14.21,14.22,14.15,14.16,504400.0,10.4011,10.4084,10.3572,10.3645,504400.0
2011-11-18 15:30:00,14.17,14.23,14.13,14.19,980300.0,10.3718,10.4157,10.3426,10.3865,980300.0
2011-11-18 15:40:00,14.19,14.25,14.17,14.22,1042100.0,10.3865,10.4304,10.3718,10.4084,1042100.0
2011-11-18 15:50:00,14.23,14.23,14.18,14.21,1548900.0,10.4157,10.4157,10.3792,10.4011,1548900.0
2011-11-21 09:30:00,13.82,13.82,13.6,13.66,1671500.0,10.1156,10.1156,9.9546,9.9985,1671500.0
2011-11-21 09:40:00,13.66,13.75,13.6,13.67,1131500.0,9.9985,10.0644,9.9546,10.0059,1131500.0
2011-11-21 09:50:00,13.67,13.75,13.57,13.59,922300.0,10.0059,10.0644,9.9327,9.9473,922300.0
2011-11-21 10:00:00,13.59,13.7,13.41,13.45,1630400.0,9.9473,10.0278,9.8155,9.8448,1630400.0
2011-11-21 10:10:00,13.45,13.57,13.41,13.47,1222700.0,9.8448,9.9327,9.8155,9.8595,1222700.0
2011-11-21 10:20:00,13.47,13.51,13.46,13.48,747900.0,9.8595,9.8887,9.8521,9.8668,747900.0
2011-11-21 10:30:00,13.49,13.51,13.43,13.5,816400.0,9.8741,9.8887,9.8302,9.8814,816400.0
2011-11-21 10:40:00,13.49,13.5,13.43,13.49,850300.0,9.8741,9.8814,9.8302,9.8741,850300.0
2011-11-21 10:50:00,13.49,13.5,13.42,13.43,775700.0,9.8741,9.8814,9.8229,9.8302,775700.0
2011-11-21 11:00:00,13.43,13.47,13.41,13.44,797800.0,9.8302,9.8595,9.8155,9.8375,797800.0
2011-11-21 11:10:00,13.44,13.62,13.44,13.55,1451100.0,9.8375,9.9693,9.8375,9.918,1451100.0
2011-11-21 11:20:00,13.56,13.56,13.5,13.53,537200.0,9.9253,9.9253,9.8814,9.9034,537200.0
2011-11-21 11:30:00,13.52,13.53,13.39,13.41,1078300.0,9.8961,9.9034,9.8009,9.8155,1078300.0
2011-11-21 11:40:00,13.4,13.5,13.4,13.49,945100.0,9.8082,9.8814,9.8082,9.8741,945100.0
2011-11-21 11:50:00,13.5,13.5,13.43,13.46,632300.0,9.8814,9.8814,9.8302,9.8521,632300.0
2011-11-21 12:00:00,13.47,13.47,13.35,13.37,1006500.0,9.8595,9.8595,9.7716,9.7863,1006500.0
2011-11-21 12:10:00,13.37,13.47,13.36,13.41,997700.0,9.7863,9.8595,9.7789,9.8155,997700.0
2011-11-21 12:20:00,13.41,13.41,13.31,13.31,537700.0,9.8155,9.8155,9.7423,9.7423,537700.0
2011-11-21 12:30:00,13.32,13.38,13.3,13.36,480600.0,9.7497,9.7936,9.735,9.7789,480600.0
2011-11-21 12:40:00,13.37,13.42,13.36,13.42,685200.0,9.7863,9.8229,9.7789,9.8229,685200.0
2011-11-21 12:50:00,13.42,13.43,13.3,13.31,716600.0,9.8229,9.8302,9.735,9.7423,716600.0
2011-11-21 13:00:00,13.31,13.4,13.3,13.38,873600.0,9.7423,9.8082,9.735,9.7936,873600.0
2011-11-21 13:10:00,13.39,13.4,13.33,13.35,553200.0,9.8009,9.8082,9.757,9.7716,553200.0
2011-11-21 13:20:00,13.35,13.37,13.3,13.31,820900.0,9.7716,9.7863,9.735,9.7423,820900.0
2011-11-21 13:30:00,13.31,13.31,13.25,13.25,898200.0,9.7423,9.7423,9.6984,9.6984,898200.0
2011-11-21 13:40:00,13.26,13.29,13.21,13.24,904600.0,9.7058,9.7277,9.6692,9.6911,904600.0
2011-11-21 13:50:00,13.25,13.31,13.24,13.29,752000.0,9.6984,9.7423,9.6911,9.7277,752000.0
2011-11-21 14:00:00,13.3,13.38,13.27,13.37,1234200.0,9.735,9.7936,9.7131,9.7863,1234200.0
2011-11-21 14:10:00,13.37,13.53,13.37,13.47,1890600.0,9.7863,9.9034,9.7863,9.8595,1890600.0
2011-11-21 14:20:00,13.48,13.51,13.44,13.5,570100.0,9.8668,9.8887,9.8375,9.8814,570100.0
2011-11-21 14:30:00,13.51,13.61,13.49,13.52,1243500.0,9.8887,9.9619,9.8741,9.8961,1243500.0
2011-11-21 14:40:00,13.53,13.67,13.52,13.6,1190200.0,9.9034,10.0059,9.8961,9.9546,1190200.0
2011-11-21 14:50:00,13.59,13.61,13.54,13.56,591400.0,9.9473,9.9619,9.9107,9.9253,591400.0
2011-11-21 15:00:00,13.56,13.6,13.52,13.57,1019900.0,9.9253,9.9546,9.8961,9.9327,1019900.0
2011-11-21 15:10:00,13.57,13.63,13.51,13.62,1170600.0,9.9327,9.9766,9.8887,9.9693,1170600.0
2011-11-21 15:20:00,13.62,13.82,13.6,13.78,1597300.0,9.9693,10.1156,9.9546,10.0864,1597300.0
2011-11-21 15:30:00,13.79,13.86,13.73,13.85,1234200.0,10.0937,10.1449,10.0498,10.1376,1234200.0
2011-11-21 15:40:00,13.85,13.86,13.71,13.73,1976600.0,10.1376,10.1449,10.0351,10.0498,1976600.0
2011-11-21 15:50:00,13.73,13.73,13.59,13.61,2809900.0,10.0498,10.0498,9.9473,9.9619,2809900.0
2011-11-22 09:30:00,13.55,13.79,13.44,13.77,1626900.0,9.918,10.0937,9.8375,10.079,1626900.0
2011-11-22 09:40:00,13.77,13.85,13.73,13.74,955500.0,10.079,10.1376,10.0498,10.0571,955500.0
2011-11-22 09:50:00,13.75,13.75,13.63,13.68,626800.0,10.0644,10.0644,9.9766,10.0132,626800.0
2011-11-22 10:00:00,13.67,13.68,13.51,13.53,895000.0,10.0059,10.0132,9.8887,9.9034,895000.0
2011-11-22 10:10:00,13.54,13.59,13.52,13.55,555400.0,9.9107,9.9473,9.8961,9.918,555400.0
2011-11-22 10:20:00,13.56,13.65,13.55,13.6,1037100.0,9.9253,9.9912,9.918,9.9546,1037100.0
2011-11-22 10:30:00,13.61,13.62,13.53,13.55,640500.0,9.9619,9.9693,9.9034,9.918,640500.0
2011-11-22 10:40:00,13.54,13.57,13.46,13.48,664500.0,9.9107,9.9327,9.8521,9.8668,664500.0
2011-11-22 10:50:00,13.48,13.49,13.41,13.46,668400.0,9.8668,9.8741,9.8155,9.8521,668400.0
2011-11-22 11:00:00,13.46,13.46,13.37,13.41,689700.0,9.8521,9.8521,9.7863,9.8155,689700.0
2011-11-22 11:10:00,13.41,13.47,13.39,13.43,536100.0,9.8155,9.8595,9.8009,9.8302,536100.0
2011-11-22 11:20:00,13.42,13.43,13.33,13.37,754800.0,9.8229,9.8302,9.757,9.7863,754800.0
2011-11-22 11:30:00,13.37,13.39,13.32,13.37,482100.0,9.7863,9.8009,9.7497,9.7863,482100.0
2011-11-22 11:40:00,13.37,13.43,13.34,13.39,512400.0,9.7863,9.8302,9.7643,9.8009,512400.0
2011-11-22 11:50:00,13.39,13.45,13.35,13.45,464000.0,9.8009,9.8448,9.7716,9.8448,464000.0
2011-11-22 12:00:00,13.44,13.66,13.43,13.63,2201700.0,9.8375,9.9985,9.8302,9.9766,2201700.0
2011-11-22 12:10:00,13.63,13.65,13.54,13.59,1123700.0,9.9766,9.9912,9.9107,9.9473,1123700.0
2011-11-22 12:20:00,13.59,13.64,13.51,13.54,775400.0,9.9473,9.9839,9.8887,9.9107,775400.0
2011-11-22 12:30:00,13.55,13.61,13.49,13.58,843500.0,9.918,9.9619,9.8741,9.94,843500.0
2011-11-22 12:40:00,13.58,13.62,13.58,13.58,299000.0,9.94,9.9693,9.94,9.94,299000.0
2011-11-22 12:50:00,13.59,13.73,13.59,13.73,630700.0,9.9473,10.0498,9.9473,10.0498,630700.0
2011-11-22 13:00:00,13.73,13.78,13.66,13.67,765000.0,10.0498,10.0864,9.9985,10.0059,765000.0
2011-11-22 13:10:00,13.68,13.79,13.67,13.79,359800.0,10.0132,10.0937,10.0059,10.0937,359800.0
2011-11-22 13:20:00,13.8,13.81,13.71,13.73,541400.0,10.101,10.1083,10.0351,10.0498,541400.0
2011-11-22 13:30:00,13.73,13.77,13.7,13.76,367300.0,10.0498,10.079,10.0278,10.0717,367300.0
2011-11-22 13:40:00,13.76,13.76,13.69,13.7,257800.0,10.0717,10.0717,10.0205,10.0278,257800.0
2011-11-22 13:50:00,13.7,13.71,13.6,13.65,404900.0,10.0278,10.0351,9.9546,9.9912,404900.0
2011-11-22 14:00:00,13.65,13.72,13.65,13.72,660500.0,9.9912,10.0425,9.9912,10.0425,660500.0
2011-11-22 14:10:00,13.72,13.74,13.68,13.68,294100.0,10.0425,10.0571,10.0132,10.0132,294100.0
2011-11-22 14:20:00,13.68,13.69,13.59,13.63,491200.0,10.0132,10.0205,9.9473,9.9766,491200.0
2011-11-22 14:30:00,13.63,13.64,13.55,13.57,455900.0,9.9766,9.9839,9.918,9.9327,455900.0
2011-11-22 14:40:00,13.57,13.63,13.56,13.6,389600.0,9.9327,9.9766,9.9253,9.9546,389600.0
2011-11-22 14:50:00,13.59,13.61,13.52,13.54,502600.0,9.9473,9.9619,9.8961,9.9107,502600.0
2011-11-22 15:00:00,13.54,13.58,13.53,13.54,501400.0,9.9107,9.94,9.9034,9.9107,501400.0
2011-11-22 15:10:00,13.54,13.56,13.5,13.54,512000.0,9.9107,9.9253,9.8814,9.9107,512000.0
2011-11-22 15:20:00,13.53,13.6,13.51,13.56,535900.0,9.9034,9.9546,9.8887,9.9253,535900.0
2011-11-22 15:30:00,13.56,13.59,13.51,13.52,625000.0,9.9253,9.9473,9.8887,9.8961,625000.0
2011-11-22 15:40:00,13.51,13.58,13.49,13.57,1102500.0,9.8887,9.94,9.8741,9.9327,1102500.0
2011-11-22 15:50:00,13.57,13.57,13.5,13.52,1511100.0,9.9327,9.9327,9.8814,9.8961,1511100.0
2011-11-23 09:30:00,13.3,13.33,13.06,13.1,1489900.0,9.735,9.757,9.5594,9.5886,1489900.0
2011-11-23 09:40:00,13.1,13.1,12.95,13.07,1637900.0,9.5886,9.5886,9.4788,9.5667,1637900.0
2011-11-23 09:50:00,13.06,13.07,12.95,12.95,866000.0,9.5594,9.5667,9.4788,9.4788,866000.0
2011-11-23 10:00:00,12.95,13.03,12.86,13.02,1524800.0,9.4788,9.5374,9.413,9.5301,1524800.0
2011-11-23 10:10:00,13.03,13.03,12.9,12.97,736200.0,9.5374,9.5374,9.4422,9.4935,736200.0
2011-11-23 10:20:00,12.97,13.03,12.97,12.99,649100.0,9.4935,9.5374,9.4935,9.5081,649100.0
2011-11-23 10:30:00,13.01,13.12,12.96,13.11,843100.0,9.5228,9.6033,9.4862,9.596,843100.0
2011-11-23 10:40:00,13.12,13.12,13.01,13.04,477300.0,9.6033,9.6033,9.5228,9.5447,477300.0
2011-11-23 10:50:00,13.03,13.15,13.03,13.08,637900.0,9.5374,9.6252,9.5374,9.574,637900.0
2011-11-23 11:00:00,13.07,13.14,12.99,13.02,515000.0,9.5667,9.6179,9.5081,9.5301,515000.0
2011-11-23 11:10:00,13.01,13.05,12.95,13.0,646600.0,9.5228,9.552,9.4788,9.5154,646600.0
2011-11-23 11:20:00,13.0,13.03,12.96,12.96,765400.0,9.5154,9.5374,9.4862,9.4862,765400.0
2011-11-23 11:30:00,12.96,13.01,12.91,13.0,775700.0,9.4862,9.5228,9.4496,9.5154,775700.0
2011-11-23 11:40:00,12.99,13.0,12.95,12.99,251200.0,9.5081,9.5154,9.4788,9.5081,251200.0
2011-11-23 11:50:00,12.99,13.04,12.98,13.01,372200.0,9.5081,9.5447,9.5008,9.5228,372200.0
2011-11-23 12:00:00,13.01,13.11,13.01,13.11,589700.0,9.5228,9.596,9.5228,9.596,589700.0
2011-11-23 12:10:00,13.1,13.11,13.05,13.1,471700.0,9.5886,9.596,9.552,9.5886,471700.0
2011-11-23 12:20:00,13.11,13.15,13.06,13.06,583300.0,9.596,9.6252,9.5594,9.5594,583300.0
2011-11-23 12:30:00,13.06,13.11,13.01,13.09,550100.0,9.5594,9.596,9.5228,9.5813,550100.0
2011-11-23 12:40:00,13.08,13.13,13.04,13.12,717900.0,9.574,9.6106,9.5447,9.6033,717900.0
2011-11-23 12:50:00,13.12,13.26,13.11,13.17,1108900.0,9.6033,9.7058,9.596,9.6399,1108900.0
2011-11-23 13:00:00,13.17,13.19,13.13,13.19,410000.0,9.6399,9.6545,9.6106,9.6545,410000.0
2011-11-23 13:10:00,13.19,13.21,13.13,13.16,359200.0,9.6545,9.6692,9.6106,9.6326,359200.0
2011-11-23 13:20:00,13.15,13.17,13.07,13.13,448000.0,9.6252,9.6399,9.5667,9.6106,448000.0
2011-11-23 13:30:00,13.13,13.16,13.07,13.08,329000.0,9.6106,9.6326,9.5667,9.574,329000.0
2011-11-23 13:40:00,13.07,13.09,13.02,13.08,319900.0,9.5667,9.5813,9.5301,9.574,319900.0
2011-11-23 13:50:00,13.08,13.09,13.0,13.01,412700.0,9.574,9.5813,9.5154,9.5228,412700.0
2011-11-23 14:00:00,13.01,13.07,13.01,13.05,285800.0,9.5228,9.5667,9.5228,9.552,285800.0
2011-11-23 14:10:00,13.06,13.06,12.95,13.01,627000.0,9.5594,9.5594,9.4788,9.5228,627000.0
2011-11-23 14:20:00,13.01,13.05,12.98,13.01,564700.0,9.5228,9.552,9.5008,9.5228,564700.0
2011-11-23 14:30:00,13.02,13.08,13.01,13.04,527400.0,9.5301,9.574,9.5228,9.5447,527400.0
2011-11-23 14:40:00,13.05,13.09,13.04,13.07,489000.0,9.552,9.5813,9.5447,9.5667,489000.0
2011-11-23 14:50:00,13.07,13.08,13.03,13.06,547400.0,9.5667,9.574,9.5374,9.5594,547400.0
2011-11-23 15:00:00,13.05,13.11,13.01,13.06,1025000.0,9.552,9.596,9.5228,9.5594,1025000.0
2011-11-23 15:10:00,13.07,13.15,13.07,13.11,712900.0,9.5667,9.6252,9.5667,9.596,712900.0
2011-11-23 15:20:00,13.11,13.12,13.04,13.06,779200.0,9.596,9.6033,9.5447,9.5594,779200.0
2011-11-23 15:30:00,13.07,13.1,13.04,13.07,1066600.0,9.5667,9.5886,9.5447,9.5667,1066600.0
2011-11-23 15:40:00,13.07,13.15,13.06,13.14,1640300.0,9.5667,9.6252,9.5594,9.6179,1640300.0
2011-11-23 15:50:00,13.14,13.17,13.03,13.05,3519800.0,9.6179,9.6399,9.5374,9.552,3519800.0
2011-11-25 09:30:00,13.15,13.4,13.06,13.35,947000.0,9.6252,9.8082,9.5594,9.7716,947000.0
2011-11-25 09:40:00,13.35,13.48,13.32,13.37,989000.0,9.7716,9.8668,9.7497,9.7863,989000.0
2011-11-25 09:50:00,13.37,13.46,13.37,13.42,584400.0,9.7863,9.8521,9.7863,9.8229,584400.0
2011-11-25 10:00:00,13.43,13.5,13.38,13.49,582500.0,9.8302,9.8814,9.7936,9.8741,582500.0
2011-11-25 10:10:00,13.49,13.54,13.44,13.48,744600.0,9.8741,9.9107,9.8375,9.8668,744600.0
2011-11-25 10:20:00,13.47,13.52,13.45,13.5,947100.0,9.8595,9.8961,9.8448,9.8814,947100.0
2011-11-25 10:30:00,13.51,13.58,13.49,13.56,849700.0,9.8887,9.94,9.8741,9.9253,849700.0
2011-11-25 10:40:00,13.55,13.63,13.5,13.59,614200.0,9.918,9.9766,9.8814,9.9473,614200.0
2011-11-25 10:50:00,13.59,13.6,13.45,13.45,643700.0,9.9473,9.9546,9.8448,9.8448,643700.0
2011-11-25 11:00:00,13.45,13.5,13.44,13.46,365600.0,9.8448,9.8814,9.8375,9.8521,365600.0
2011-11-25 11:10:00,13.46,13.47,13.38,13.43,540500.0,9.8521,9.8595,9.7936,9.8302,540500.0
2011-11-25 11:20:00,13.43,13.46,13.41,13.42,279000.0,9.8302,9.8521,9.8155,9.8229,279000.0
2011-11-25 11:30:00,13.41,13.43,13.35,13.37,430300.0,9.8155,9.8302,9.7716,9.7863,430300.0
2011-11-25 11:40:00,13.37,13.37,13.28,13.31,511000.0,9.7863,9.7863,9.7204,9.7423,511000.0
2011-11-25 11:50:00,13.31,13.33,13.26,13.28,313600.0,9.7423,9.757,9.7058,9.7204,313600.0
2011-11-25 12:00:00,13.28,13.3,13.21,13.23,406400.0,9.7204,9.735,9.6692,9.6838,406400.0
2011-11-25 12:10:00,13.22,13.23,13.16,13.19,339300.0,9.6765,9.6838,9.6326,9.6545,339300.0
2011-11-25 12:20:00,13.2,13.25,13.17,13.25,379800.0,9.6618,9.6984,9.6399,9.6984,379800.0
2011-11-25 12:30:00,13.25,13.29,13.21,13.22,581200.0,9.6984,9.7277,9.6692,9.6765,581200.0
2011-11-25 12:40:00,13.22,13.23,13.15,13.22,520600.0,9.6765,9.6838,9.6252,9.6765,520600.0
2011-11-25 12:50:00,13.22,13.33,13.22,13.28,1251900.0,9.6765,9.757,9.6765,9.7204,1251900.0
2011-11-28 09:30:00,14.22,14.35,13.92,14.25,2877600.0,10.4084,10.5036,10.1888,10.4304,2877600.0
2011-11-28 09:40:00,14.25,14.3,14.2,14.25,1956600.0,10.4304,10.467,10.3938,10.4304,1956600.0
2011-11-28 09:50:00,14.25,14.3,14.18,14.23,1530700.0,10.4304,10.467,10.3792,10.4157,1530700.0
2011-11-28 10:00:00,14.22,14.25,14.2,14.22,545600.0,10.4084,10.4304,10.3938,10.4084,545600.0
2011-11-28 10:10:00,14.22,14.26,14.18,14.26,829400.0,10.4084,10.4377,10.3792,10.4377,829400.0
2011-11-28 10:20:00,14.25,14.34,14.25,14.32,1634100.0,10.4304,10.4963,10.4304,10.4816,1634100.0
2011-11-28 10:30:00,14.32,14.35,14.12,14.12,1444200.0,10.4816,10.5036,10.3352,10.3352,1444200.0
2011-11-28 10:40:00,14.12,14.19,14.08,14.09,766900.0,10.3352,10.3865,10.306,10.3133,766900.0
2011-11-28 10:50:00,14.09,14.09,14.0,14.0,866400.0,10.3133,10.3133,10.2474,10.2474,866400.0
2011-11-28 11:00:00,14.0,14.01,13.88,13.94,1606000.0,10.2474,10.2547,10.1596,10.2035,1606000.0
2011-11-28 11:10:00,13.94,13.98,13.91,13.93,702800.0,10.2035,10.2328,10.1815,10.1962,702800.0
2011-11-28 11:20:00,13.94,13.99,13.88,13.98,784200.0,10.2035,10.2401,10.1596,10.2328,784200.0
2011-11-28 11:30:00,13.98,14.06,13.98,14.0,840400.0,10.2328,10.2913,10.2328,10.2474,840400.0
2011-11-28 11:40:00,14.0,14.05,13.99,14.01,815500.0,10.2474,10.284,10.2401,10.2547,815500.0
2011-11-28 11:50:00,14.01,14.04,13.96,13.99,678600.0,10.2547,10.2767,10.2181,10.2401,678600.0
2011-11-28 12:00:00,13.99,14.01,13.92,13.94,645700.0,10.2401,10.2547,10.1888,10.2035,645700.0
2011-11-28 12:10:00,13.93,14.01,13.92,13.97,512400.0,10.1962,10.2547,10.1888,10.2254,512400.0
2011-11-28 12:20:00,13.96,13.98,13.93,13.95,239200.0,10.2181,10.2328,10.1962,10.2108,239200.0
2011-11-28 12:30:00,13.94,13.95,13.88,13.91,554100.0,10.2035,10.2108,10.1596,10.1815,554100.0
2011-11-28 12:40:00,13.91,13.92,13.87,13.89,352600.0,10.1815,10.1888,10.1522,10.1669,352600.0
2011-11-28 12:50:00,13.89,13.89,13.83,13.86,321200.0,10.1669,10.1669,10.123,10.1449,321200.0
2011-11-28 13:00:00,13.86,13.94,13.85,13.94,469700.0,10.1449,10.2035,10.1376,10.2035,469700.0
2011-11-28 13:10:00,13.94,13.98,13.93,13.97,349100.0,10.2035,10.2328,10.1962,10.2254,349100.0
2011-11-28 13:20:00,13.97,14.03,13.97,13.98,512700.0,10.2254,10.2694,10.2254,10.2328,512700.0
2011-11-28 13:30:00,13.98,14.0,13.95,13.95,196100.0,10.2328,10.2474,10.2108,10.2108,196100.0
2011-11-28 13:40:00,13.95,13.96,13.9,13.93,271800.0,10.2108,10.2181,10.1742,10.1962,271800.0
2011-11-28 13:50:00,13.94,13.94,13.84,13.84,349400.0,10.2035,10.2035,10.1303,10.1303,349400.0
2011-11-28 14:00:00,13.85,13.89,13.83,13.87,357200.0,10.1376,10.1669,10.123,10.1522,357200.0
2011-11-28 14:10:00,13.88,13.91,13.87,13.89,212900.0,10.1596,10.1815,10.1522,10.1669,212900.0
2011-11-28 14:20:00,13.9,13.91,13.82,13.85,313700.0,10.1742,10.1815,10.1156,10.1376,313700.0
2011-11-28 14:30:00,13.84,13.87,13.83,13.84,299700.0,10.1303,10.1522,10.123,10.1303,299700.0
2011-11-28 14:40:00,13.83,13.84,13.77,13.77,451500.0,10.123,10.1303,10.079,10.079,451500.0
2011-11-28 14:50:00,13.77,13.83,13.72,13.8,663000.0,10.079,10.123,10.0425,10.101,663000.0
2011-11-28 15:00:00,13.81,13.84,13.64,13.67,1339700.0,10.1083,10.1303,9.9839,10.0059,1339700.0
2011-11-28 15:10:00,13.68,13.69,13.62,13.69,649000.0,10.0132,10.0205,9.9693,10.0205,649000.0
2011-11-28 15:20:00,13.69,13.75,13.65,13.67,642900.0,10.0205,10.0644,9.9912,10.0059,642900.0
2011-11-28 15:30:00,13.66,13.71,13.61,13.63,890800.0,9.9985,10.0351,9.9619,9.9766,890800.0
2011-11-28 15:40:00,13.63,13.63,13.53,13.57,1613400.0,9.9766,9.9766,9.9034,9.9327,1613400.0
2011-11-28 15:50:00,13.57,13.82,13.55,13.8,3785500.0,9.9327,10.1156,9.918,10.101,3785500.0
2011-11-29 09:30:00,13.55,13.58,13.33,13.45,1919900.0,9.918,9.94,9.757,9.8448,1919900.0
2011-11-29 09:40:00,13.45,13.58,13.38,13.46,1276900.0,9.8448,9.94,9.7936,9.8521,1276900.0
2011-11-29 09:50:00,13.46,13.47,13.33,13.4,966100.0,9.8521,9.8595,9.757,9.8082,966100.0
2011-11-29 10:00:00,13.39,13.52,13.33,13.42,1680700.0,9.8009,9.8961,9.757,9.8229,1680700.0
2011-11-29 10:10:00,13.41,13.52,13.41,13.49,2001600.0,9.8155,9.8961,9.8155,9.8741,2001600.0
2011-11-29 10:20:00,13.5,13.6,13.49,13.5,1313500.0,9.8814,9.9546,9.8741,9.8814,1313500.0
2011-11-29 10:30:00,13.5,13.54,13.46,13.54,1010000.0,9.8814,9.9107,9.8521,9.9107,1010000.0
2011-11-29 10:40:00,13.54,13.67,13.51,13.52,1402200.0,9.9107,10.0059,9.8887,9.8961,1402200.0
2011-11-29 10:50:00,13.53,13.53,13.42,13.47,862900.0,9.9034,9.9034,9.8229,9.8595,862900.0
2011-11-29 11:00:00,13.46,13.5,13.41,13.41,718100.0,9.8521,9.8814,9.8155,9.8155,718100.0
2011-11-29 11:10:00,13.41,13.51,13.41,13.51,638100.0,9.8155,9.8887,9.8155,9.8887,638100.0
2011-11-29 11:20:00,13.51,13.52,13.46,13.48,617100.0,9.8887,9.8961,9.8521,9.8668,617100.0
2011-11-29 11:30:00,13.48,13.53,13.47,13.48,567900.0,9.8668,9.9034,9.8595,9.8668,567900.0
2011-11-29 11:40:00,13.48,13.5,13.42,13.45,567300.0,9.8668,9.8814,9.8229,9.8448,567300.0
2011-11-29 11:50:00,13.44,13.46,13.36,13.38,632200.0,9.8375,9.8521,9.7789,9.7936,632200.0
2011-11-29 12:00:00,13.39,13.43,13.38,13.43,469900.0,9.8009,9.8302,9.7936,9.8302,469900.0
2011-11-29 12:10:00,13.43,13.44,13.4,13.43,501400.0,9.8302,9.8375,9.8082,9.8302,501400.0
2011-11-29 12:20:00,13.42,13.43,13.38,13.41,334800.0,9.8229,9.8302,9.7936,9.8155,334800.0
2011-11-29 12:30:00,13.41,13.41,13.37,13.39,429100.0,9.8155,9.8155,9.7863,9.8009,429100.0
2011-11-29 12:40:00,13.38,13.4,13.34,13.35,456100.0,9.7936,9.8082,9.7643,9.7716,456100.0
2011-11-29 12:50:00,13.35,13.41,13.34,13.41,303200.0,9.7716,9.8155,9.7643,9.8155,303200.0
2011-11-29 13:00:00,13.41,13.41,13.35,13.36,368100.0,9.8155,9.8155,9.7716,9.7789,368100.0
2011-11-29 13:10:00,13.35,13.37,13.33,13.34,565400.0,9.7716,9.7863,9.757,9.7643,565400.0
2011-11-29 13:20:00,13.34,13.41,13.34,13.38,231300.0,9.7643,9.8155,9.7643,9.7936,231300.0
2011-11-29 13:30:00,13.38,13.41,13.35,13.41,525300.0,9.7936,9.8155,9.7716,9.8155,525300.0
2011-11-29 13:40:00,13.4,13.41,13.36,13.36,453800.0,9.8082,9.8155,9.7789,9.7789,453800.0
2011-11-29 13:50:00,13.36,13.38,13.31,13.33,962500.0,9.7789,9.7936,9.7423,9.757,962500.0
2011-11-29 14:00:00,13.33,13.38,13.3,13.33,616700.0,9.757,9.7936,9.735,9.757,616700.0
2011-11-29 14:10:00,13.33,13.35,13.28,13.32,843700.0,9.757,9.7716,9.7204,9.7497,843700.0
2011-11-29 14:20:00,13.33,13.35,13.32,13.32,791700.0,9.757,9.7716,9.7497,9.7497,791700.0
2011-11-29 14:30:00,13.32,13.33,13.28,13.29,832800.0,9.7497,9.757,9.7204,9.7277,832800.0
2011-11-29 14:40:00,13.28,13.34,13.28,13.32,651800.0,9.7204,9.7643,9.7204,9.7497,651800.0
2011-11-29 14:50:00,13.31,13.36,13.29,13.35,915000.0,9.7423,9.7789,9.7277,9.7716,915000.0
2011-11-29 15:00:00,13.35,13.37,13.34,13.34,648700.0,9.7716,9.7863,9.7643,9.7643,648700.0
2011-11-29 15:10:00,13.34,13.43,13.33,13.38,1205000.0,9.7643,9.8302,9.757,9.7936,1205000.0
2011-11-29 15:20:00,13.39,13.4,13.35,13.35,743600.0,9.8009,9.8082,9.7716,9.7716,743600.0
2011-11-29 15:30:00,13.36,13.45,13.36,13.38,1044100.0,9.7789,9.8448,9.7789,9.7936,1044100.0
2011-11-29 15:40:00,13.39,13.41,13.34,13.35,1024700.0,9.8009,9.8155,9.7643,9.7716,1024700.0
2011-11-29 15:50:00,13.36,13.36,13.28,13.29,2747500.0,9.7789,9.7789,9.7204,9.7277,2747500.0
2011-11-30 09:30:00,14.26,14.27,14.0,14.01,2484800.0,10.4377,10.445,10.2474,10.2547,2484800.0
2011-11-30 09:40:00,14.01,14.19,14.0,14.1,1691800.0,10.2547,10.3865,10.2474,10.3206,1691800.0
2011-11-30 09:50:00,14.1,14.14,14.05,14.09,1256900.0,10.3206,10.3499,10.284,10.3133,1256900.0
2011-11-30 10:00:00,14.09,14.13,13.93,13.96,1925400.0,10.3133,10.3426,10.1962,10.2181,1925400.0
2011-11-30 10:10:00,13.96,13.99,13.87,13.95,1679300.0,10.2181,10.2401,10.1522,10.2108,1679300.0
2011-11-30 10:20:00,13.96,14.08,13.95,14.08,1249500.0,10.2181,10.306,10.2108,10.306,1249500.0
2011-11-30 10:30:00,14.07,14.22,14.04,14.19,1624000.0,10.2986,10.4084,10.2767,10.3865,1624000.0
2011-11-30 10:40:00,14.2,14.39,14.17,14.38,2354900.0,10.3938,10.5329,10.3718,10.5255,2354900.0
2011-11-30 10:50:00,14.38,14.44,14.34,14.41,1359300.0,10.5255,10.5695,10.4963,10.5475,1359300.0
2011-11-30 11:00:00,14.41,14.42,14.32,14.36,767600.0,10.5475,10.5548,10.4816,10.5109,767600.0
2011-11-30 11:10:00,14.36,14.37,14.26,14.31,785400.0,10.5109,10.5182,10.4377,10.4743,785400.0
2011-11-30 11:20:00,14.31,14.31,14.25,14.26,826100.0,10.4743,10.4743,10.4304,10.4377,826100.0
2011-11-30 11:30:00,14.26,14.28,14.23,14.25,636700.0,10.4377,10.4523,10.4157,10.4304,636700.0
2011-11-30 11:40:00,14.25,14.26,14.22,14.24,594900.0,10.4304,10.4377,10.4084,10.4231,594900.0
2011-11-30 11:50:00,14.24,14.24,14.14,14.17,670300.0,10.4231,10.4231,10.3499,10.3718,670300.0
2011-11-30 12:00:00,14.17,14.17,14.12,14.17,502800.0,10.3718,10.3718,10.3352,10.3718,502800.0
2011-11-30 12:10:00,14.16,14.22,14.16,14.19,288800.0,10.3645,10.4084,10.3645,10.3865,288800.0
2011-11-30 12:20:00,14.2,14.25,14.19,14.24,459200.0,10.3938,10.4304,10.3865,10.4231,459200.0
2011-11-30 12:30:00,14.24,14.29,14.23,14.23,336000.0,10.4231,10.4597,10.4157,10.4157,336000.0
2011-11-30 12:40:00,14.23,14.24,14.2,14.23,208300.0,10.4157,10.4231,10.3938,10.4157,208300.0
2011-11-30 12:50:00,14.23,14.26,14.22,14.22,198600.0,10.4157,10.4377,10.4084,10.4084,198600.0
2011-11-30 13:00:00,14.23,14.29,14.22,14.28,377100.0,10.4157,10.4597,10.4084,10.4523,377100.0
2011-11-30 13:10:00,14.28,14.29,14.25,14.25,370500.0,10.4523,10.4597,10.4304,10.4304,370500.0
2011-11-30 13:20:00,14.26,14.27,14.22,14.23,338400.0,10.4377,10.445,10.4084,10.4157,338400.0
2011-11-30 13:30:00,14.23,14.28,14.22,14.26,404300.0,10.4157,10.4523,10.4084,10.4377,404300.0
2011-11-30 13:40:00,14.25,14.28,14.24,14.25,486200.0,10.4304,10.4523,10.4231,10.4304,486200.0
2011-11-30 13:50:00,14.25,14.28,14.24,14.27,493300.0,10.4304,10.4523,10.4231,10.445,493300.0
2011-11-30 14:00:00,14.26,14.35,14.26,14.27,1152900.0,10.4377,10.5036,10.4377,10.445,1152900.0
2011-11-30 14:10:00,14.27,14.3,14.23,14.26,689500.0,10.445,10.467,10.4157,10.4377,689500.0
2011-11-30 14:20:00,14.26,14.3,14.24,14.28,877100.0,10.4377,10.467,10.4231,10.4523,877100.0
2011-11-30 14:30:00,14.28,14.38,14.28,14.36,677100.0,10.4523,10.5255,10.4523,10.5109,677100.0
2011-11-30 14:40:00,14.35,14.39,14.33,14.36,520100.0,10.5036,10.5329,10.4889,10.5109,520100.0
2011-11-30 14:50:00,14.36,14.5,14.36,14.49,1072100.0,10.5109,10.6134,10.5109,10.6061,1072100.0
2011-11-30 15:00:00,14.5,14.52,14.46,14.52,905700.0,10.6134,10.628,10.5841,10.628,905700.0
2011-11-30 15:10:00,14.52,14.59,14.52,14.58,925400.0,10.628,10.6793,10.628,10.6719,925400.0
2011-11-30 15:20:00,14.59,14.64,14.49,14.63,1444900.0,10.6793,10.7159,10.6061,10.7085,1444900.0
2011-11-30 15:30:00,14.63,14.68,14.61,14.67,1369800.0,10.7085,10.7451,10.6939,10.7378,1369800.0
2011-11-30 15:40:00,14.67,14.79,14.66,14.71,2395800.0,10.7378,10.8256,10.7305,10.7671,2395800.0
2011-11-30 15:50:00,14.71,14.82,14.71,14.77,5103900.0,10.7671,10.8476,10.7671,10.811,5103900.0
2011-12-01 09:30:00,14.56,14.65,14.44,14.51,1868200.0,10.6573,10.7232,10.5695,10.6207,1868200.0
2011-12-01 09:40:00,14.51,14.67,14.46,14.67,1670200.0,10.6207,10.7378,10.5841,10.7378,1670200.0
2011-12-01 09:50:00,14.67,14.79,14.62,14.75,1635400.0,10.7378,10.8256,10.7012,10.7964,1635400.0
2011-12-01 10:00:00,14.75,14.83,14.69,14.79,1461000.0,10.7964,10.8549,10.7525,10.8256,1461000.0
2011-12-01 10:10:00,14.8,14.82,14.75,14.81,813700.0,10.833,10.8476,10.7964,10.8403,813700.0
2011-12-01 10:20:00,14.8,14.9,14.8,14.83,1023100.0,10.833,10.9062,10.833,10.8549,1023100.0
2011-12-01 10:30:00,14.82,14.83,14.6,14.64,1130400.0,10.8476,10.8549,10.6866,10.7159,1130400.0
2011-12-01 10:40:00,14.62,14.65,14.54,14.58,613300.0,10.7012,10.7232,10.6427,10.6719,613300.0
2011-12-01 10:50:00,14.58,14.62,14.52,14.53,565100.0,10.6719,10.7012,10.628,10.6353,565100.0
2011-12-01 11:00:00,14.53,14.59,14.52,14.56,431800.0,10.6353,10.6793,10.628,10.6573,431800.0
2011-12-01 11:10:00,14.57,14.57,14.39,14.41,761900.0,10.6646,10.6646,10.5329,10.5475,761900.0
2011-12-01 11:20:00,14.4,14.47,14.4,14.42,442500.0,10.5402,10.5914,10.5402,10.5548,442500.0
2011-12-01 11:30:00,14.42,14.47,14.38,14.45,416500.0,10.5548,10.5914,10.5255,10.5768,416500.0
2011-12-01 11:40:00,14.45,14.5,14.43,14.45,416700.0,10.5768,10.6134,10.5621,10.5768,416700.0
2011-12-01 11:50:00,14.45,14.54,14.45,14.5,456800.0,10.5768,10.6427,10.5768,10.6134,456800.0
2011-12-01 12:00:00,14.49,14.55,14.42,14.46,723700.0,10.6061,10.65,10.5548,10.5841,723700.0
2011-12-01 12:10:00,14.46,14.46,14.42,14.45,250400.0,10.5841,10.5841,10.5548,10.5768,250400.0
2011-12-01 12:20:00,14.45,14.49,14.44,14.48,183100.0,10.5768,10.6061,10.5695,10.5987,183100.0
2011-12-01 12:30:00,14.47,14.49,14.46,14.48,166400.0,10.5914,10.6061,10.5841,10.5987,166400.0
2011-12-01 12:40:00,14.48,14.48,14.42,14.43,292500.0,10.5987,10.5987,10.5548,10.5621,292500.0
2011-12-01 12:50:00,14.43,14.45,14.35,14.36,353800.0,10.5621,10.5768,10.5036,10.5109,353800.0
2011-12-01 13:00:00,14.36,14.4,14.36,14.37,192200.0,10.5109,10.5402,10.5109,10.5182,192200.0
2011-12-01 13:10:00,14.37,14.43,14.36,14.43,210300.0,10.5182,10.5621,10.5109,10.5621,210300.0
2011-12-01 13:20:00,14.43,14.49,14.43,14.47,320900.0,10.5621,10.6061,10.5621,10.5914,320900.0
2011-12-01 13:30:00,14.47,14.52,14.46,14.48,181700.0,10.5914,10.628,10.5841,10.5987,181700.0
2011-12-01 13:40:00,14.48,14.6,14.48,14.6,422800.0,10.5987,10.6866,10.5987,10.6866,422800.0
2011-12-01 13:50:00,14.6,14.64,14.57,14.64,430300.0,10.6866,10.7159,10.6646,10.7159,430300.0
2011-12-01 14:00:00,14.64,14.64,14.53,14.56,558200.0,10.7159,10.7159,10.6353,10.6573,558200.0
2011-12-01 14:10:00,14.57,14.57,14.51,14.51,331600.0,10.6646,10.6646,10.6207,10.6207,331600.0
2011-12-01 14:20:00,14.52,14.55,14.5,14.54,191200.0,10.628,10.65,10.6134,10.6427,191200.0
2011-12-01 14:30:00,14.53,14.55,14.51,14.53,317700.0,10.6353,10.65,10.6207,10.6353,317700.0
2011-12-01 14:40:00,14.54,14.6,14.51,14.59,310000.0,10.6427,10.6866,10.6207,10.6793,310000.0
2011-12-01 14:50:00,14.59,14.61,14.54,14.56,312300.0,10.6793,10.6939,10.6427,10.6573,312300.0
2011-12-01 15:00:00,14.56,14.57,14.49,14.49,352400.0,10.6573,10.6646,10.6061,10.6061,352400.0
2011-12-01 15:10:00,14.49,14.55,14.49,14.54,288400.0,10.6061,10.65,10.6061,10.6427,288400.0
2011-12-01 15:20:00,14.54,14.63,14.53,14.62,566900.0,10.6427,10.7085,10.6353,10.7012,566900.0
2011-12-01 15:30:00,14.63,14.63,14.55,14.56,660500.0,10.7085,10.7085,10.65,10.6573,660500.0
2011-12-01 15:40:00,14.55,14.57,14.5,14.53,818500.0,10.65,10.6646,10.6134,10.6353,818500.0
2011-12-01 15:50:00,14.53,14.54,14.47,14.54,1916800.0,10.6353,10.6427,10.5914,10.6427,1916800.0
2011-12-02 09:30:00,15.07,15.26,14.98,15.21,2188100.0,11.0306,11.1697,10.9647,11.1331,2188100.0
2011-12-02 09:40:00,15.2,15.25,15.07,15.17,1880900.0,11.1257,11.1623,11.0306,11.1038,1880900.0
2011-12-02 09:50:00,15.17,15.44,15.17,15.44,2553900.0,11.1038,11.3014,11.1038,11.3014,2553900.0
2011-12-02 10:00:00,15.44,15.61,15.42,15.58,2558500.0,11.3014,11.4259,11.2868,11.4039,2558500.0
2011-12-02 10:10:00,15.58,15.85,15.52,15.83,3543400.0,11.4039,11.6015,11.36,11.5869,3543400.0
2011-12-02 10:20:00,15.83,15.9,15.68,15.73,3228100.0,11.5869,11.6381,11.4771,11.5137,3228100.0
2011-12-02 10:30:00,15.73,15.82,15.67,15.73,1478000.0,11.5137,11.5796,11.4698,11.5137,1478000.0
2011-12-02 10:40:00,15.73,15.77,15.62,15.72,1354100.0,11.5137,11.543,11.4332,11.5064,1354100.0
2011-12-02 10:50:00,15.73,15.82,15.7,15.73,1626200.0,11.5137,11.5796,11.4917,11.5137,1626200.0
2011-12-02 11:00:00,15.73,15.76,15.51,15.62,2232300.0,11.5137,11.5356,11.3527,11.4332,2232300.0
2011-12-02 11:10:00,15.63,15.63,15.52,15.55,1656100.0,11.4405,11.4405,11.36,11.3819,1656100.0
2011-12-02 11:20:00,15.55,15.64,15.5,15.61,1069500.0,11.3819,11.4478,11.3453,11.4259,1069500.0
2011-12-02 11:30:00,15.61,15.68,15.52,15.53,1307100.0,11.4259,11.4771,11.36,11.3673,1307100.0
2011-12-02 11:40:00,15.53,15.54,15.39,15.41,1177300.0,11.3673,11.3746,11.2648,11.2795,1177300.0
2011-12-02 11:50:00,15.4,15.55,15.37,15.52,1092400.0,11.2721,11.3819,11.2502,11.36,1092400.0
2011-12-02 12:00:00,15.51,15.6,15.45,15.56,1089000.0,11.3527,11.4185,11.3087,11.3893,1089000.0
2011-12-02 12:10:00,15.56,15.6,15.51,15.57,731600.0,11.3893,11.4185,11.3527,11.3966,731600.0
2011-12-02 12:20:00,15.57,15.64,15.56,15.59,844400.0,11.3966,11.4478,11.3893,11.4112,844400.0
2011-12-02 12:30:00,15.59,15.67,15.59,15.64,711500.0,11.4112,11.4698,11.4112,11.4478,711500.0
2011-12-02 12:40:00,15.64,15.68,15.6,15.68,330300.0,11.4478,11.4771,11.4185,11.4771,330300.0
2011-12-02 12:50:00,15.68,15.7,15.64,15.64,528700.0,11.4771,11.4917,11.4478,11.4478,528700.0
2011-12-02 13:00:00,15.65,15.67,15.61,15.65,478800.0,11.4551,11.4698,11.4259,11.4551,478800.0
2011-12-02 13:10:00,15.66,15.67,15.6,15.66,331200.0,11.4624,11.4698,11.4185,11.4624,331200.0
2011-12-02 13:20:00,15.66,15.73,15.66,15.68,604300.0,11.4624,11.5137,11.4624,11.4771,604300.0
2011-12-02 13:30:00,15.68,15.71,15.65,15.65,443500.0,11.4771,11.499,11.4551,11.4551,443500.0
2011-12-02 13:40:00,15.66,15.75,15.65,15.73,439300.0,11.4624,11.5283,11.4551,11.5137,439300.0
2011-12-02 13:50:00,15.73,15.73,15.66,15.71,478500.0,11.5137,11.5137,11.4624,11.499,478500.0
2011-12-02 14:00:00,15.7,15.72,15.58,15.66,843500.0,11.4917,11.5064,11.4039,11.4624,843500.0
2011-12-02 14:10:00,15.66,15.7,15.64,15.69,444700.0,11.4624,11.4917,11.4478,11.4844,444700.0
2011-12-02 14:20:00,15.69,15.75,15.67,15.67,1133500.0,11.4844,11.5283,11.4698,11.4698,1133500.0
2011-12-02 14:30:00,15.67,15.71,15.66,15.7,587900.0,11.4698,11.499,11.4624,11.4917,587900.0
2011-12-02 14:40:00,15.7,15.73,15.68,15.7,363700.0,11.4917,11.5137,11.4771,11.4917,363700.0
2011-12-02 14:50:00,15.7,15.71,15.53,15.56,1043000.0,11.4917,11.499,11.3673,11.3893,1043000.0
2011-12-02 15:00:00,15.56,15.64,15.54,15.6,1009500.0,11.3893,11.4478,11.3746,11.4185,1009500.0
2011-12-02 15:10:00,15.6,15.71,15.6,15.61,960200.0,11.4185,11.499,11.4185,11.4259,960200.0
2011-12-02 15:20:00,15.61,15.65,15.58,15.59,1065800.0,11.4259,11.4551,11.4039,11.4112,1065800.0
2011-12-02 15:30:00,15.59,15.67,15.53,15.64,1259000.0,11.4112,11.4698,11.3673,11.4478,1259000.0
2011-12-02 15:40:00,15.64,15.65,15.46,15.46,2339900.0,11.4478,11.4551,11.3161,11.3161,2339900.0
2011-12-02 15:50:00,15.46,15.57,15.46,15.51,3079800.0,11.3161,11.3966,11.3161,11.3527,3079800.0
2011-12-05 09:30:00,16.1,16.55,15.99,16.55,3284500.0,11.7845,12.1139,11.704,12.1139,3284500.0
2011-12-05 09:40:00,16.55,16.59,16.36,16.48,2387300.0,12.1139,12.1432,11.9748,12.0627,2387300.0
2011-12-05 09:50:00,16.48,16.52,16.31,16.46,2445300.0,12.0627,12.0919,11.9382,12.048,2445300.0
2011-12-05 10:00:00,16.46,16.47,16.21,16.29,2320400.0,12.048,12.0553,11.865,11.9236,2320400.0
2011-12-05 10:10:00,16.29,16.29,16.17,16.17,1176400.0,11.9236,11.9236,11.8357,11.8357,1176400.0
2011-12-05 10:20:00,16.17,16.21,16.13,16.14,1612000.0,11.8357,11.865,11.8065,11.8138,1612000.0
2011-12-05 10:30:00,16.13,16.26,16.11,16.23,1441700.0,11.8065,11.9016,11.7918,11.8797,1441700.0
2011-12-05 10:40:00,16.23,16.26,16.18,16.21,956600.0,11.8797,11.9016,11.8431,11.865,956600.0
2011-12-05 10:50:00,16.21,16.23,16.17,16.18,681100.0,11.865,11.8797,11.8357,11.8431,681100.0
2011-12-05 11:00:00,16.17,16.26,16.16,16.25,799700.0,11.8357,11.9016,11.8284,11.8943,799700.0
2011-12-05 11:10:00,16.26,16.38,16.24,16.37,1476200.0,11.9016,11.9895,11.887,11.9821,1476200.0
2011-12-05 11:20:00,16.37,16.41,16.33,16.4,1151500.0,11.9821,12.0114,11.9529,12.0041,1151500.0
2011-12-05 11:30:00,16.4,16.48,16.4,16.46,1428800.0,12.0041,12.0627,12.0041,12.048,1428800.0
2011-12-05 11:40:00,16.46,16.54,16.42,16.48,1958600.0,12.048,12.1066,12.0187,12.0627,1958600.0
2011-12-05 11:50:00,16.48,16.5,16.43,16.43,1242300.0,12.0627,12.0773,12.0261,12.0261,1242300.0
2011-12-05 12:00:00,16.43,16.5,16.41,16.46,965600.0,12.0261,12.0773,12.0114,12.048,965600.0
2011-12-05 12:10:00,16.45,16.56,16.44,16.56,973300.0,12.0407,12.1212,12.0334,12.1212,973300.0
2011-12-05 12:20:00,16.55,16.6,16.49,16.53,1351000.0,12.1139,12.1505,12.07,12.0993,1351000.0
2011-12-05 12:30:00,16.53,16.6,16.51,16.57,935400.0,12.0993,12.1505,12.0846,12.1285,935400.0
2011-12-05 12:40:00,16.56,16.59,16.55,16.58,522500.0,12.1212,12.1432,12.1139,12.1358,522500.0
2011-12-05 12:50:00,16.58,16.6,16.56,16.57,1121500.0,12.1358,12.1505,12.1212,12.1285,1121500.0
2011-12-05 13:00:00,16.57,16.57,16.53,16.54,676600.0,12.1285,12.1285,12.0993,12.1066,676600.0
2011-12-05 13:10:00,16.54,16.59,16.53,16.57,535000.0,12.1066,12.1432,12.0993,12.1285,535000.0
2011-12-05 13:20:00,16.57,16.58,16.51,16.53,598300.0,12.1285,12.1358,12.0846,12.0993,598300.0
2011-12-05 13:30:00,16.53,16.57,16.5,16.55,1206800.0,12.0993,12.1285,12.0773,12.1139,1206800.0
2011-12-05 13:40:00,16.54,16.58,16.44,16.46,2202800.0,12.1066,12.1358,12.0334,12.048,2202800.0
2011-12-05 13:50:00,16.46,16.59,16.4,16.53,2903100.0,12.048,12.1432,12.0041,12.0993,2903100.0
2011-12-05 14:00:00,16.53,16.53,16.31,16.38,3063900.0,12.0993,12.0993,11.9382,11.9895,3063900.0
2011-12-05 14:10:00,16.38,16.47,16.37,16.45,1320300.0,11.9895,12.0553,11.9821,12.0407,1320300.0
2011-12-05 14:20:00,16.45,16.46,16.35,16.41,1261300.0,12.0407,12.048,11.9675,12.0114,1261300.0
2011-12-05 14:30:00,16.41,16.46,16.37,16.43,1719500.0,12.0114,12.048,11.9821,12.0261,1719500.0
2011-12-05 14:40:00,16.43,16.48,16.37,16.43,1448500.0,12.0261,12.0627,11.9821,12.0261,1448500.0
2011-12-05 14:50:00,16.44,16.56,16.43,16.53,1370500.0,12.0334,12.1212,12.0261,12.0993,1370500.0
2011-12-05 15:00:00,16.54,16.62,16.4,16.56,4115900.0,12.1066,12.1651,12.0041,12.1212,4115900.0
2011-12-05 15:10:00,16.56,16.57,16.41,16.52,2390800.0,12.1212,12.1285,12.0114,12.0919,2390800.0
2011-12-05 15:20:00,16.52,16.58,16.46,16.53,2112500.0,12.0919,12.1358,12.048,12.0993,2112500.0
2011-12-05 15:30:00,16.52,16.58,16.44,16.53,2084200.0,12.0919,12.1358,12.0334,12.0993,2084200.0
2011-12-05 15:40:00,16.53,16.56,16.45,16.53,2654600.0,12.0993,12.1212,12.0407,12.0993,2654600.0
2011-12-05 15:50:00,16.53,16.6,16.5,16.58,3155100.0,12.0993,12.1505,12.0773,12.1358,3155100.0
2011-12-06 09:30:00,16.41,16.55,16.31,16.44,2102900.0,12.0114,12.1139,11.9382,12.0334,2102900.0
2011-12-06 09:40:00,16.45,16.46,16.27,16.3,1569600.0,12.0407,12.048,11.9089,11.9309,1569600.0
2011-12-06 09:50:00,16.29,16.48,16.28,16.45,1157700.0,11.9236,12.0627,11.9163,12.0407,1157700.0
2011-12-06 10:00:00,16.46,16.55,16.45,16.46,1361400.0,12.048,12.1139,12.0407,12.048,1361400.0
2011-12-06 10:10:00,16.47,16.51,16.41,16.48,1135100.0,12.0553,12.0846,12.0114,12.0627,1135100.0
2011-12-06 10:20:00,16.49,16.54,16.43,16.53,1068300.0,12.07,12.1066,12.0261,12.0993,1068300.0
2011-12-06 10:30:00,16.53,16.65,16.5,16.52,1741000.0,12.0993,12.1871,12.0773,12.0919,1741000.0
2011-12-06 10:40:00,16.52,16.53,16.41,16.43,756100.0,12.0919,12.0993,12.0114,12.0261,756100.0
2011-12-06 10:50:00,16.43,16.46,16.38,16.42,568200.0,12.0261,12.048,11.9895,12.0187,568200.0
2011-12-06 11:00:00,16.41,16.5,16.41,16.44,886400.0,12.0114,12.0773,12.0114,12.0334,886400.0
2011-12-06 11:10:00,16.44,16.53,16.42,16.5,730400.0,12.0334,12.0993,12.0187,12.0773,730400.0
2011-12-06 11:20:00,16.49,16.57,16.48,16.56,679200.0,12.07,12.1285,12.0627,12.1212,679200.0
2011-12-06 11:30:00,16.56,16.68,16.48,16.53,1105300.0,12.1212,12.209,12.0627,12.0993,1105300.0
2011-12-06 11:40:00,16.52,16.55,16.46,16.47,841700.0,12.0919,12.1139,12.048,12.0553,841700.0
2011-12-06 11:50:00,16.47,16.61,16.45,16.55,801300.0,12.0553,12.1578,12.0407,12.1139,801300.0
2011-12-06 12:00:00,16.55,16.55,16.48,16.5,369100.0,12.1139,12.1139,12.0627,12.0773,369100.0
2011-12-06 12:10:00,16.5,16.58,16.48,16.48,349500.0,12.0773,12.1358,12.0627,12.0627,349500.0
2011-12-06 12:20:00,16.48,16.51,16.45,16.5,442900.0,12.0627,12.0846,12.0407,12.0773,442900.0
2011-12-06 12:30:00,16.51,16.53,16.47,16.52,295700.0,12.0846,12.0993,12.0553,12.0919,295700.0
2011-12-06 12:40:00,16.52,16.53,16.48,16.52,193900.0,12.0919,12.0993,12.0627,12.0919,193900.0
2011-12-06 12:50:00,16.52,16.54,16.48,16.49,220800.0,12.0919,12.1066,12.0627,12.07,220800.0
2011-12-06 13:00:00,16.48,16.52,16.45,16.48,724800.0,12.0627,12.0919,12.0407,12.0627,724800.0
2011-12-06 13:10:00,16.48,16.56,16.47,16.54,631900.0,12.0627,12.1212,12.0553,12.1066,631900.0
2011-12-06 13:20:00,16.54,16.65,16.53,16.62,600400.0,12.1066,12.1871,12.0993,12.1651,600400.0
2011-12-06 13:30:00,16.62,16.64,16.58,16.62,403100.0,12.1651,12.1798,12.1358,12.1651,403100.0
2011-12-06 13:40:00,16.62,16.62,16.52,16.54,333000.0,12.1651,12.1651,12.0919,12.1066,333000.0
2011-12-06 13:50:00,16.54,16.57,16.52,16.52,309300.0,12.1066,12.1285,12.0919,12.0919,309300.0
2011-12-06 14:00:00,16.51,16.53,16.48,16.51,324900.0,12.0846,12.0993,12.0627,12.0846,324900.0
2011-12-06 14:10:00,16.51,16.55,16.48,16.52,400500.0,12.0846,12.1139,12.0627,12.0919,400500.0
2011-12-06 14:20:00,16.52,16.53,16.49,16.52,254000.0,12.0919,12.0993,12.07,12.0919,254000.0
2011-12-06 14:30:00,16.52,16.6,16.51,16.59,526800.0,12.0919,12.1505,12.0846,12.1432,526800.0
2011-12-06 14:40:00,16.59,16.67,16.58,16.65,1189200.0,12.1432,12.2017,12.1358,12.1871,1189200.0
2011-12-06 14:50:00,16.66,16.68,16.61,16.63,961300.0,12.1944,12.209,12.1578,12.1724,961300.0
2011-12-06 15:00:00,16.63,16.66,16.59,16.62,522100.0,12.1724,12.1944,12.1432,12.1651,522100.0
2011-12-06 15:10:00,16.63,16.72,16.62,16.7,840800.0,12.1724,12.2383,12.1651,12.2237,840800.0
2011-12-06 15:20:00,16.7,16.74,16.64,16.64,856100.0,12.2237,12.253,12.1798,12.1798,856100.0
2011-12-06 15:30:00,16.65,16.68,16.62,16.65,1314900.0,12.1871,12.209,12.1651,12.1871,1314900.0
2011-12-06 15:40:00,16.66,16.69,16.59,16.63,1074400.0,12.1944,12.2164,12.1432,12.1724,1074400.0
2011-12-06 15:50:00,16.63,16.64,16.56,16.59,1945000.0,12.1724,12.1798,12.1212,12.1432,1945000.0
2011-12-07 09:30:00,16.36,16.5,16.3,16.37,2037200.0,11.9748,12.0773,11.9309,11.9821,2037200.0
2011-12-07 09:40:00,16.37,16.5,16.28,16.47,1188800.0,11.9821,12.0773,11.9163,12.0553,1188800.0
2011-12-07 09:50:00,16.46,16.57,16.46,16.5,1007600.0,12.048,12.1285,12.048,12.0773,1007600.0
2011-12-07 10:00:00,16.5,16.58,16.41,16.43,922900.0,12.0773,12.1358,12.0114,12.0261,922900.0
2011-12-07 10:10:00,16.44,16.52,16.44,16.44,584500.0,12.0334,12.0919,12.0334,12.0334,584500.0
2011-12-07 10:20:00,16.45,16.49,16.34,16.35,1020900.0,12.0407,12.07,11.9602,11.9675,1020900.0
2011-12-07 10:30:00,16.34,16.45,16.29,16.41,918100.0,11.9602,12.0407,11.9236,12.0114,918100.0
2011-12-07 10:40:00,16.42,16.49,16.4,16.48,676100.0,12.0187,12.07,12.0041,12.0627,676100.0
2011-12-07 10:50:00,16.48,16.48,16.41,16.45,370500.0,12.0627,12.0627,12.0114,12.0407,370500.0
2011-12-07 11:00:00,16.46,16.51,16.45,16.48,594600.0,12.048,12.0846,12.0407,12.0627,594600.0
2011-12-07 11:10:00,16.48,16.49,16.43,16.45,421100.0,12.0627,12.07,12.0261,12.0407,421100.0
2011-12-07 11:20:00,16.45,16.6,16.43,16.57,798200.0,12.0407,12.1505,12.0261,12.1285,798200.0
2011-12-07 11:30:00,16.58,16.72,16.57,16.68,665900.0,12.1358,12.2383,12.1285,12.209,665900.0
2011-12-07 11:40:00,16.68,16.69,16.59,16.6,359200.0,12.209,12.2164,12.1432,12.1505,359200.0
2011-12-07 11:50:00,16.6,16.67,16.59,16.67,340400.0,12.1505,12.2017,12.1432,12.2017,340400.0
2011-12-07 12:00:00,16.67,16.69,16.61,16.64,332300.0,12.2017,12.2164,12.1578,12.1798,332300.0
2011-12-07 12:10:00,16.65,16.65,16.57,16.59,270000.0,12.1871,12.1871,12.1285,12.1432,270000.0
2011-12-07 12:20:00,16.59,16.77,16.59,16.76,668100.0,12.1432,12.2749,12.1432,12.2676,668100.0
2011-12-07 12:30:00,16.76,16.77,16.67,16.68,658800.0,12.2676,12.2749,12.2017,12.209,658800.0
2011-12-07 12:40:00,16.67,16.74,16.66,16.7,406400.0,12.2017,12.253,12.1944,12.2237,406400.0
2011-12-07 12:50:00,16.7,16.76,16.69,16.73,197200.0,12.2237,12.2676,12.2164,12.2456,197200.0
2011-12-07 13:00:00,16.73,16.74,16.66,16.71,1240100.0,12.2456,12.253,12.1944,12.231,1240100.0
2011-12-07 13:10:00,16.7,16.77,16.67,16.76,746500.0,12.2237,12.2749,12.2017,12.2676,746500.0
2011-12-07 13:20:00,16.76,16.77,16.73,16.75,1225600.0,12.2676,12.2749,12.2456,12.2603,1225600.0
2011-12-07 13:30:00,16.75,16.78,16.7,16.77,717800.0,12.2603,12.2822,12.2237,12.2749,717800.0
2011-12-07 13:40:00,16.77,16.8,16.74,16.76,517300.0,12.2749,12.2969,12.253,12.2676,517300.0
2011-12-07 13:50:00,16.76,16.83,16.75,16.82,429900.0,12.2676,12.3188,12.2603,12.3115,429900.0
2011-12-07 14:00:00,16.81,16.87,16.79,16.8,749800.0,12.3042,12.3481,12.2896,12.2969,749800.0
2011-12-07 14:10:00,16.8,16.83,16.75,16.76,444800.0,12.2969,12.3188,12.2603,12.2676,444800.0
2011-12-07 14:20:00,16.75,16.81,16.73,16.79,834500.0,12.2603,12.3042,12.2456,12.2896,834500.0
2011-12-07 14:30:00,16.79,16.82,16.73,16.78,982200.0,12.2896,12.3115,12.2456,12.2822,982200.0
2011-12-07 14:40:00,16.79,16.79,16.66,16.69,1070100.0,12.2896,12.2896,12.1944,12.2164,1070100.0
2011-12-07 14:50:00,16.7,16.77,16.68,16.73,711100.0,12.2237,12.2749,12.209,12.2456,711100.0
2011-12-07 15:00:00,16.72,16.79,16.72,16.79,904000.0,12.2383,12.2896,12.2383,12.2896,904000.0
2011-12-07 15:10:00,16.78,17.03,16.78,16.99,2000700.0,12.2822,12.4652,12.2822,12.436,2000700.0
2011-12-07 15:20:00,16.99,17.2,16.95,17.17,2324700.0,12.436,12.5897,12.4067,12.5677,2324700.0
2011-12-07 15:30:00,17.17,17.43,17.13,17.38,2878400.0,12.5677,12.758,12.5384,12.7214,2878400.0
2011-12-07 15:40:00,17.38,17.5,17.34,17.49,2973700.0,12.7214,12.8092,12.6921,12.8019,2973700.0
2011-12-07 15:50:00,17.5,17.5,17.31,17.34,4413700.0,12.8092,12.8092,12.6702,12.6921,4413700.0
2011-12-08 09:30:00,17.12,17.38,16.79,16.87,3374500.0,12.5311,12.7214,12.2896,12.3481,3374500.0
2011-12-08 09:40:00,16.87,16.98,16.81,16.91,1958100.0,12.3481,12.4286,12.3042,12.3774,1958100.0
2011-12-08 09:50:00,16.91,16.91,16.75,16.79,1491400.0,12.3774,12.3774,12.2603,12.2896,1491400.0
2011-12-08 10:00:00,16.79,16.83,16.57,16.58,1772800.0,12.2896,12.3188,12.1285,12.1358,1772800.0
2011-12-08 10:10:00,16.58,16.69,16.53,16.53,1064500.0,12.1358,12.2164,12.0993,12.0993,1064500.0
2011-12-08 10:20:00,16.53,16.56,16.38,16.45,1856700.0,12.0993,12.1212,11.9895,12.0407,1856700.0
2011-12-08 10:30:00,16.45,16.56,16.43,16.51,1202600.0,12.0407,12.1212,12.0261,12.0846,1202600.0
2011-12-08 10:40:00,16.5,16.59,16.43,16.55,828800.0,12.0773,12.1432,12.0261,12.1139,828800.0
2011-12-08 10:50:00,16.57,16.68,16.45,16.46,886000.0,12.1285,12.209,12.0407,12.048,886000.0
2011-12-08 11:00:00,16.46,16.46,16.37,16.38,713000.0,12.048,12.048,11.9821,11.9895,713000.0
2011-12-08 11:10:00,16.38,16.39,16.33,16.35,935200.0,11.9895,11.9968,11.9529,11.9675,935200.0
2011-12-08 11:20:00,16.36,16.39,16.27,16.27,721900.0,11.9748,11.9968,11.9089,11.9089,721900.0
2011-12-08 11:30:00,16.27,16.33,16.2,16.2,928400.0,11.9089,11.9529,11.8577,11.8577,928400.0
2011-12-08 11:40:00,16.21,16.32,16.18,16.28,711600.0,11.865,11.9455,11.8431,11.9163,711600.0
2011-12-08 11:50:00,16.28,16.37,16.25,16.34,538600.0,11.9163,11.9821,11.8943,11.9602,538600.0
2011-12-08 12:00:00,16.33,16.35,16.24,16.35,716400.0,11.9529,11.9675,11.887,11.9675,716400.0
2011-12-08 12:10:00,16.35,16.41,16.33,16.35,676100.0,11.9675,12.0114,11.9529,11.9675,676100.0
2011-12-08 12:20:00,16.35,16.36,16.25,16.27,647600.0,11.9675,11.9748,11.8943,11.9089,647600.0
2011-12-08 12:30:00,16.27,16.29,16.2,16.24,576600.0,11.9089,11.9236,11.8577,11.887,576600.0
2011-12-08 12:40:00,16.23,16.29,16.2,16.24,483300.0,11.8797,11.9236,11.8577,11.887,483300.0
2011-12-08 12:50:00,16.24,16.26,16.22,16.22,527800.0,11.887,11.9016,11.8723,11.8723,527800.0
2011-12-08 13:00:00,16.22,16.23,16.13,16.16,777600.0,11.8723,11.8797,11.8065,11.8284,777600.0
2011-12-08 13:10:00,16.16,16.16,16.06,16.09,874400.0,11.8284,11.8284,11.7552,11.7772,874400.0
2011-12-08 13:20:00,16.1,16.1,16.02,16.07,1123800.0,11.7845,11.7845,11.726,11.7626,1123800.0
2011-12-08 13:30:00,16.07,16.15,16.06,16.1,618000.0,11.7626,11.8211,11.7552,11.7845,618000.0
2011-12-08 13:40:00,16.11,16.17,16.1,16.1,473000.0,11.7918,11.8357,11.7845,11.7845,473000.0
2011-12-08 13:50:00,16.1,16.19,16.1,16.15,480200.0,11.7845,11.8504,11.7845,11.8211,480200.0
2011-12-08 14:00:00,16.15,16.15,16.02,16.08,599600.0,11.8211,11.8211,11.726,11.7699,599600.0
2011-12-08 14:10:00,16.09,16.18,16.05,16.16,544800.0,11.7772,11.8431,11.7479,11.8284,544800.0
2011-12-08 14:20:00,16.16,16.17,16.09,16.12,413800.0,11.8284,11.8357,11.7772,11.7991,413800.0
2011-12-08 14:30:00,16.12,16.12,16.04,16.04,404100.0,11.7991,11.7991,11.7406,11.7406,404100.0
2011-12-08 14:40:00,16.05,16.09,16.02,16.09,532200.0,11.7479,11.7772,11.726,11.7772,532200.0
2011-12-08 14:50:00,16.08,16.09,15.89,15.96,1315300.0,11.7699,11.7772,11.6308,11.682,1315300.0
2011-12-08 15:00:00,15.95,16.02,15.9,15.92,837600.0,11.6747,11.726,11.6381,11.6528,837600.0
2011-12-08 15:10:00,15.91,16.09,15.91,16.09,966800.0,11.6454,11.7772,11.6454,11.7772,966800.0
2011-12-08 15:20:00,16.09,16.11,16.01,16.03,1233000.0,11.7772,11.7918,11.7186,11.7333,1233000.0
2011-12-08 15:30:00,16.04,16.22,16.02,16.11,1894600.0,11.7406,11.8723,11.726,11.7918,1894600.0
2011-12-08 15:40:00,16.11,16.13,15.89,15.94,2503600.0,11.7918,11.8065,11.6308,11.6674,2503600.0
2011-12-08 15:50:00,15.94,15.95,15.76,15.89,3491400.0,11.6674,11.6747,11.5356,11.6308,3491400.0
2011-12-09 09:30:00,16.35,16.75,16.25,16.68,3541000.0,11.9675,12.2603,11.8943,12.209,3541000.0
2011-12-09 09:40:00,16.69,16.75,16.6,16.68,2520600.0,12.2164,12.2603,12.1505,12.209,2520600.0
2011-12-09 09:50:00,16.68,16.73,16.59,16.69,1972600.0,12.209,12.2456,12.1432,12.2164,1972600.0
2011-12-09 10:00:00,16.68,16.83,16.66,16.77,2028900.0,12.209,12.3188,12.1944,12.2749,2028900.0
2011-12-09 10:10:00,16.77,16.79,16.67,16.73,1074300.0,12.2749,12.2896,12.2017,12.2456,1074300.0
2011-12-09 10:20:00,16.72,16.79,16.55,16.59,1284100.0,12.2383,12.2896,12.1139,12.1432,1284100.0
2011-12-09 10:30:00,16.59,16.64,16.45,16.49,1336300.0,12.1432,12.1798,12.0407,12.07,1336300.0
2011-12-09 10:40:00,16.49,16.57,16.47,16.53,1119700.0,12.07,12.1285,12.0553,12.0993,1119700.0
2011-12-09 10:50:00,16.53,16.61,16.46,16.54,1319500.0,12.0993,12.1578,12.048,12.1066,1319500.0
2011-12-09 11:00:00,16.54,16.64,16.53,16.61,1352100.0,12.1066,12.1798,12.0993,12.1578,1352100.0
2011-12-09 11:10:00,16.61,16.64,16.53,16.55,740300.0,12.1578,12.1798,12.0993,12.1139,740300.0
2011-12-09 11:20:00,16.56,16.62,16.55,16.59,488400.0,12.1212,12.1651,12.1139,12.1432,488400.0
2011-12-09 11:30:00,16.59,16.61,16.56,16.57,418500.0,12.1432,12.1578,12.1212,12.1285,418500.0
2011-12-09 11:40:00,16.57,16.61,16.55,16.55,659500.0,12.1285,12.1578,12.1139,12.1139,659500.0
2011-12-09 11:50:00,16.55,16.57,16.52,16.55,443300.0,12.1139,12.1285,12.0919,12.1139,443300.0
2011-12-09 12:00:00,16.55,16.56,16.51,16.52,272500.0,12.1139,12.1212,12.0846,12.0919,272500.0
2011-12-09 12:10:00,16.52,16.58,16.52,16.58,316200.0,12.0919,12.1358,12.0919,12.1358,316200.0
2011-12-09 12:20:00,16.58,16.6,16.52,16.53,421400.0,12.1358,12.1505,12.0919,12.0993,421400.0
2011-12-09 12:30:00,16.53,16.54,16.51,16.51,270700.0,12.0993,12.1066,12.0846,12.0846,270700.0
2011-12-09 12:40:00,16.51,16.53,16.45,16.5,514300.0,12.0846,12.0993,12.0407,12.0773,514300.0
2011-12-09 12:50:00,16.5,16.52,16.45,16.46,375700.0,12.0773,12.0919,12.0407,12.048,375700.0
2011-12-09 13:00:00,16.47,16.48,16.36,16.37,668800.0,12.0553,12.0627,11.9748,11.9821,668800.0
2011-12-09 13:10:00,16.38,16.4,16.35,16.39,464300.0,11.9895,12.0041,11.9675,11.9968,464300.0
2011-12-09 13:20:00,16.38,16.41,16.35,16.4,398300.0,11.9895,12.0114,11.9675,12.0041,398300.0
2011-12-09 13:30:00,16.41,16.42,16.36,16.38,278400.0,12.0114,12.0187,11.9748,11.9895,278400.0
2011-12-09 13:40:00,16.38,16.41,16.35,16.4,284800.0,11.9895,12.0114,11.9675,12.0041,284800.0
2011-12-09 13:50:00,16.4,16.4,16.34,16.36,374500.0,12.0041,12.0041,11.9602,11.9748,374500.0
2011-12-09 14:00:00,16.37,16.41,16.36,16.38,354400.0,11.9821,12.0114,11.9748,11.9895,354400.0
2011-12-09 14:10:00,16.38,16.39,16.31,16.31,269800.0,11.9895,11.9968,11.9382,11.9382,269800.0
2011-12-09 14:20:00,16.32,16.39,16.31,16.39,450000.0,11.9455,11.9968,11.9382,11.9968,450000.0
2011-12-09 14:30:00,16.39,16.43,16.39,16.42,512000.0,11.9968,12.0261,11.9968,12.0187,512000.0
2011-12-09 14:40:00,16.42,16.46,16.38,16.46,527400.0,12.0187,12.048,11.9895,12.048,527400.0
2011-12-09 14:50:00,16.46,16.48,16.42,16.43,734400.0,12.048,12.0627,12.0187,12.0261,734400.0
2011-12-09 15:00:00,16.42,16.43,16.35,16.4,484900.0,12.0187,12.0261,11.9675,12.0041,484900.0
2011-12-09 15:10:00,16.41,16.44,16.36,16.37,332200.0,12.0114,12.0334,11.9748,11.9821,332200.0
2011-12-09 15:20:00,16.37,16.42,16.36,16.42,407900.0,11.9821,12.0187,11.9748,12.0187,407900.0
2011-12-09 15:30:00,16.42,16.42,16.36,16.4,452000.0,12.0187,12.0187,11.9748,12.0041,452000.0
2011-12-09 15:40:00,16.4,16.45,16.37,16.37,1230300.0,12.0041,12.0407,11.9821,11.9821,1230300.0
2011-12-09 15:50:00,16.37,16.45,16.36,16.37,1842300.0,11.9821,12.0407,11.9748,11.9821,1842300.0
2011-12-12 09:30:00,15.79,15.81,15.22,15.52,3007200.0,11.5576,11.5722,11.1404,11.36,3007200.0
2011-12-12 09:40:00,15.53,15.61,15.45,15.61,1148000.0,11.3673,11.4259,11.3087,11.4259,1148000.0
2011-12-12 09:50:00,15.6,15.63,15.5,15.54,1042700.0,11.4185,11.4405,11.3453,11.3746,1042700.0
2011-12-12 10:00:00,15.54,15.65,15.52,15.59,901500.0,11.3746,11.4551,11.36,11.4112,901500.0
2011-12-12 10:10:00,15.59,15.61,15.46,15.49,858900.0,11.4112,11.4259,11.3161,11.338,858900.0
2011-12-12 10:20:00,15.49,15.51,15.42,15.49,804600.0,11.338,11.3527,11.2868,11.338,804600.0
2011-12-12 10:30:00,15.49,15.51,15.42,15.43,814200.0,11.338,11.3527,11.2868,11.2941,814200.0
2011-12-12 10:40:00,15.42,15.5,15.4,15.49,767900.0,11.2868,11.3453,11.2721,11.338,767900.0
2011-12-12 10:50:00,15.48,15.51,15.45,15.49,409600.0,11.3307,11.3527,11.3087,11.338,409600.0
2011-12-12 11:00:00,15.49,15.53,15.46,15.48,332700.0,11.338,11.3673,11.3161,11.3307,332700.0
2011-12-12 11:10:00,15.48,15.49,15.35,15.38,707000.0,11.3307,11.338,11.2355,11.2575,707000.0
2011-12-12 11:20:00,15.38,15.48,15.38,15.39,628000.0,11.2575,11.3307,11.2575,11.2648,628000.0
2011-12-12 11:30:00,15.38,15.48,15.38,15.47,619600.0,11.2575,11.3307,11.2575,11.3234,619600.0
2011-12-12 11:40:00,15.48,15.5,15.38,15.38,523100.0,11.3307,11.3453,11.2575,11.2575,523100.0
2011-12-12 11:50:00,15.38,15.42,15.28,15.38,1017400.0,11.2575,11.2868,11.1843,11.2575,1017400.0
2011-12-12 12:00:00,15.37,15.41,15.3,15.32,506200.0,11.2502,11.2795,11.1989,11.2136,506200.0
2011-12-12 12:10:00,15.32,15.38,15.31,15.34,286000.0,11.2136,11.2575,11.2063,11.2282,286000.0
2011-12-12 12:20:00,15.33,15.36,15.33,15.34,184600.0,11.2209,11.2429,11.2209,11.2282,184600.0
2011-12-12 12:30:00,15.33,15.42,15.33,15.42,261300.0,11.2209,11.2868,11.2209,11.2868,261300.0
2011-12-12 12:40:00,15.41,15.44,15.39,15.41,278300.0,11.2795,11.3014,11.2648,11.2795,278300.0
2011-12-12 12:50:00,15.41,15.43,15.39,15.4,163900.0,11.2795,11.2941,11.2648,11.2721,163900.0
2011-12-12 13:00:00,15.39,15.41,15.36,15.36,400100.0,11.2648,11.2795,11.2429,11.2429,400100.0
2011-12-12 13:10:00,15.37,15.38,15.32,15.33,300000.0,11.2502,11.2575,11.2136,11.2209,300000.0
2011-12-12 13:20:00,15.34,15.43,15.32,15.41,346500.0,11.2282,11.2941,11.2136,11.2795,346500.0
2011-12-12 13:30:00,15.41,15.43,15.39,15.4,259200.0,11.2795,11.2941,11.2648,11.2721,259200.0
2011-12-12 13:40:00,15.4,15.41,15.34,15.38,415100.0,11.2721,11.2795,11.2282,11.2575,415100.0
2011-12-12 13:50:00,15.38,15.4,15.38,15.39,277500.0,11.2575,11.2721,11.2575,11.2648,277500.0
2011-12-12 14:00:00,15.39,15.39,15.3,15.33,422700.0,11.2648,11.2648,11.1989,11.2209,422700.0
2011-12-12 14:10:00,15.33,15.35,15.28,15.35,622600.0,11.2209,11.2355,11.1843,11.2355,622600.0
2011-12-12 14:20:00,15.35,15.41,15.34,15.37,445900.0,11.2355,11.2795,11.2282,11.2502,445900.0
2011-12-12 14:30:00,15.37,15.38,15.3,15.3,548600.0,11.2502,11.2575,11.1989,11.1989,548600.0
2011-12-12 14:40:00,15.3,15.33,15.26,15.3,571100.0,11.1989,11.2209,11.1697,11.1989,571100.0
2011-12-12 14:50:00,15.31,15.37,15.31,15.37,375400.0,11.2063,11.2502,11.2063,11.2502,375400.0
2011-12-12 15:00:00,15.37,15.38,15.28,15.3,836300.0,11.2502,11.2575,11.1843,11.1989,836300.0
2011-12-12 15:10:00,15.3,15.32,15.29,15.31,342100.0,11.1989,11.2136,11.1916,11.2063,342100.0
2011-12-12 15:20:00,15.31,15.4,15.27,15.37,955300.0,11.2063,11.2721,11.177,11.2502,955300.0
2011-12-12 15:30:00,15.37,15.41,15.32,15.39,1026800.0,11.2502,11.2795,11.2136,11.2648,1026800.0
2011-12-12 15:40:00,15.39,15.43,15.31,15.34,1468300.0,11.2648,11.2941,11.2063,11.2282,1468300.0
2011-12-12 15:50:00,15.34,15.4,15.34,15.38,2017400.0,11.2282,11.2721,11.2282,11.2575,2017400.0
2011-12-13 09:30:00,16.49,16.55,16.16,16.21,3701700.0,12.07,12.1139,11.8284,11.865,3701700.0
2011-12-13 09:40:00,16.21,16.24,16.0,16.11,2199500.0,11.865,11.887,11.7113,11.7918,2199500.0
2011-12-13 09:50:00,16.11,16.12,16.01,16.07,1082100.0,11.7918,11.7991,11.7186,11.7626,1082100.0
2011-12-13 10:00:00,16.07,16.13,16.01,16.07,942200.0,11.7626,11.8065,11.7186,11.7626,942200.0
2011-12-13 10:10:00,16.08,16.09,16.02,16.05,854200.0,11.7699,11.7772,11.726,11.7479,854200.0
2011-12-13 10:20:00,16.05,16.07,15.79,15.81,1704400.0,11.7479,11.7626,11.5576,11.5722,1704400.0
2011-12-13 10:30:00,15.81,15.88,15.78,15.82,1127900.0,11.5722,11.6235,11.5503,11.5796,1127900.0
2011-12-13 10:40:00,15.82,15.83,15.6,15.66,1611600.0,11.5796,11.5869,11.4185,11.4624,1611600.0
2011-12-13 10:50:00,15.66,15.77,15.64,15.72,1172300.0,11.4624,11.543,11.4478,11.5064,1172300.0
2011-12-13 11:00:00,15.71,15.72,15.57,15.62,1230700.0,11.499,11.5064,11.3966,11.4332,1230700.0
2011-12-13 11:10:00,15.62,15.65,15.59,15.62,1031500.0,11.4332,11.4551,11.4112,11.4332,1031500.0
2011-12-13 11:20:00,15.62,15.75,15.6,15.75,622300.0,11.4332,11.5283,11.4185,11.5283,622300.0
2011-12-13 11:30:00,15.75,15.77,15.73,15.76,665800.0,11.5283,11.543,11.5137,11.5356,665800.0
2011-12-13 11:40:00,15.75,15.77,15.7,15.76,491000.0,11.5283,11.543,11.4917,11.5356,491000.0
2011-12-13 11:50:00,15.76,15.83,15.76,15.82,258900.0,11.5356,11.5869,11.5356,11.5796,258900.0
2011-12-13 12:00:00,15.83,15.84,15.75,15.77,391700.0,11.5869,11.5942,11.5283,11.543,391700.0
2011-12-13 12:10:00,15.76,15.78,15.7,15.7,281500.0,11.5356,11.5503,11.4917,11.4917,281500.0
2011-12-13 12:20:00,15.7,15.78,15.66,15.77,239600.0,11.4917,11.5503,11.4624,11.543,239600.0
2011-12-13 12:30:00,15.78,15.79,15.73,15.74,199700.0,11.5503,11.5576,11.5137,11.521,199700.0
2011-12-13 12:40:00,15.74,15.78,15.74,15.76,175400.0,11.521,11.5503,11.521,11.5356,175400.0
2011-12-13 12:50:00,15.76,15.76,15.69,15.72,382000.0,11.5356,11.5356,11.4844,11.5064,382000.0
2011-12-13 13:00:00,15.71,15.72,15.63,15.66,285200.0,11.499,11.5064,11.4405,11.4624,285200.0
2011-12-13 13:10:00,15.66,15.7,15.63,15.66,331900.0,11.4624,11.4917,11.4405,11.4624,331900.0
2011-12-13 13:20:00,15.65,15.66,15.61,15.64,352600.0,11.4551,11.4624,11.4259,11.4478,352600.0
2011-12-13 13:30:00,15.65,15.69,15.62,15.64,172800.0,11.4551,11.4844,11.4332,11.4478,172800.0
2011-12-13 13:40:00,15.65,15.72,15.64,15.68,262200.0,11.4551,11.5064,11.4478,11.4771,262200.0
2011-12-13 13:50:00,15.69,15.72,15.66,15.67,248100.0,11.4844,11.5064,11.4624,11.4698,248100.0
2011-12-13 14:00:00,15.67,15.71,15.65,15.7,507800.0,11.4698,11.499,11.4551,11.4917,507800.0
2011-12-13 14:10:00,15.71,15.71,15.58,15.58,860700.0,11.499,11.499,11.4039,11.4039,860700.0
2011-12-13 14:20:00,15.58,15.6,15.47,15.57,1090100.0,11.4039,11.4185,11.3234,11.3966,1090100.0
2011-12-13 14:30:00,15.57,15.57,15.37,15.38,1048200.0,11.3966,11.3966,11.2502,11.2575,1048200.0
2011-12-13 14:40:00,15.38,15.39,15.23,15.28,1985400.0,11.2575,11.2648,11.1477,11.1843,1985400.0
2011-12-13 14:50:00,15.28,15.44,15.28,15.35,1031500.0,11.1843,11.3014,11.1843,11.2355,1031500.0
2011-12-13 15:00:00,15.35,15.45,15.35,15.38,584100.0,11.2355,11.3087,11.2355,11.2575,584100.0
2011-12-13 15:10:00,15.38,15.39,15.23,15.26,850100.0,11.2575,11.2648,11.1477,11.1697,850100.0
2011-12-13 15:20:00,15.26,15.27,15.15,15.19,1260100.0,11.1697,11.177,11.0892,11.1184,1260100.0
2011-12-13 15:30:00,15.2,15.2,14.91,15.05,1916800.0,11.1257,11.1257,10.9135,11.016,1916800.0
2011-12-13 15:40:00,15.05,15.18,15.01,15.14,1631400.0,11.016,11.1111,10.9867,11.0818,1631400.0
2011-12-13 15:50:00,15.13,15.17,15.0,15.16,2736800.0,11.0745,11.1038,10.9794,11.0965,2736800.0
2011-12-14 09:30:00,15.01,15.28,14.85,15.26,1903400.0,10.9867,11.1843,10.8696,11.1697,1903400.0
2011-12-14 09:40:00,15.26,15.34,15.02,15.07,1549600.0,11.1697,11.2282,10.994,11.0306,1549600.0
2011-12-14 09:50:00,15.06,15.12,14.96,15.01,819000.0,11.0233,11.0672,10.9501,10.9867,819000.0
2011-12-14 10:00:00,15.01,15.02,14.92,14.96,855100.0,10.9867,10.994,10.9208,10.9501,855100.0
2011-12-14 10:10:00,14.95,15.05,14.87,15.04,920400.0,10.9428,11.016,10.8842,11.0086,920400.0
2011-12-14 10:20:00,15.05,15.1,14.94,15.1,764300.0,11.016,11.0526,10.9354,11.0526,764300.0
2011-12-14 10:30:00,15.09,15.17,15.06,15.11,1048200.0,11.0452,11.1038,11.0233,11.0599,1048200.0
2011-12-14 10:40:00,15.11,15.15,15.06,15.14,531900.0,11.0599,11.0892,11.0233,11.0818,531900.0
2011-12-14 10:50:00,15.14,15.16,15.02,15.04,805000.0,11.0818,11.0965,10.994,11.0086,805000.0
2011-12-14 11:00:00,15.04,15.11,15.04,15.05,620100.0,11.0086,11.0599,11.0086,11.016,620100.0
2011-12-14 11:10:00,15.06,15.15,15.05,15.08,515100.0,11.0233,11.0892,11.016,11.0379,515100.0
2011-12-14 11:20:00,15.08,15.1,15.03,15.09,639200.0,11.0379,11.0526,11.0013,11.0452,639200.0
2011-12-14 11:30:00,15.1,15.11,15.04,15.06,509100.0,11.0526,11.0599,11.0086,11.0233,509100.0
2011-12-14 11:40:00,15.05,15.09,15.03,15.08,534300.0,11.016,11.0452,11.0013,11.0379,534300.0
2011-12-14 11:50:00,15.08,15.12,15.06,15.07,290400.0,11.0379,11.0672,11.0233,11.0306,290400.0
2011-12-14 12:00:00,15.07,15.1,15.05,15.09,485200.0,11.0306,11.0526,11.016,11.0452,485200.0
2011-12-14 12:10:00,15.1,15.16,15.09,15.14,619300.0,11.0526,11.0965,11.0452,11.0818,619300.0
2011-12-14 12:20:00,15.15,15.15,15.12,15.15,324100.0,11.0892,11.0892,11.0672,11.0892,324100.0
2011-12-14 12:30:00,15.14,15.2,15.14,15.15,648800.0,11.0818,11.1257,11.0818,11.0892,648800.0
2011-12-14 12:40:00,15.15,15.22,15.14,15.2,587600.0,11.0892,11.1404,11.0818,11.1257,587600.0
2011-12-14 12:50:00,15.21,15.21,15.16,15.2,472100.0,11.1331,11.1331,11.0965,11.1257,472100.0
2011-12-14 13:00:00,15.2,15.26,15.17,15.24,595500.0,11.1257,11.1697,11.1038,11.155,595500.0
2011-12-14 13:10:00,15.23,15.34,15.22,15.32,562300.0,11.1477,11.2282,11.1404,11.2136,562300.0
2011-12-14 13:20:00,15.33,15.37,15.28,15.36,879200.0,11.2209,11.2502,11.1843,11.2429,879200.0
2011-12-14 13:30:00,15.35,15.39,15.28,15.38,514100.0,11.2355,11.2648,11.1843,11.2575,514100.0
2011-12-14 13:40:00,15.38,15.38,15.3,15.3,425900.0,11.2575,11.2575,11.1989,11.1989,425900.0
2011-12-14 13:50:00,15.3,15.3,15.2,15.24,644800.0,11.1989,11.1989,11.1257,11.155,644800.0
2011-12-14 14:00:00,15.24,15.28,15.21,15.21,400600.0,11.155,11.1843,11.1331,11.1331,400600.0
2011-12-14 14:10:00,15.21,15.25,15.18,15.2,588600.0,11.1331,11.1623,11.1111,11.1257,588600.0
2011-12-14 14:20:00,15.2,15.26,15.19,15.23,507300.0,11.1257,11.1697,11.1184,11.1477,507300.0
2011-12-14 14:30:00,15.22,15.24,15.06,15.09,709400.0,11.1404,11.155,11.0233,11.0452,709400.0
2011-12-14 14:40:00,15.09,15.17,15.08,15.14,676200.0,11.0452,11.1038,11.0379,11.0818,676200.0
2011-12-14 14:50:00,15.15,15.15,15.07,15.12,373300.0,11.0892,11.0892,11.0306,11.0672,373300.0
2011-12-14 15:00:00,15.12,15.15,15.03,15.04,465100.0,11.0672,11.0892,11.0013,11.0086,465100.0
2011-12-14 15:10:00,15.05,15.16,15.04,15.1,843700.0,11.016,11.0965,11.0086,11.0526,843700.0
2011-12-14 15:20:00,15.1,15.15,15.05,15.12,590900.0,11.0526,11.0892,11.016,11.0672,590900.0
2011-12-14 15:30:00,15.12,15.15,15.02,15.04,963900.0,11.0672,11.0892,10.994,11.0086,963900.0
2011-12-14 15:40:00,15.04,15.14,15.01,15.13,988000.0,11.0086,11.0818,10.9867,11.0745,988000.0
2011-12-14 15:50:00,15.12,15.13,15.06,15.07,1835000.0,11.0672,11.0745,11.0233,11.0306,1835000.0
2011-12-15 09:30:00,15.62,15.66,15.48,15.51,2096400.0,11.4332,11.4624,11.3307,11.3527,2096400.0
2011-12-15 09:40:00,15.5,15.52,15.36,15.47,1086800.0,11.3453,11.36,11.2429,11.3234,1086800.0
2011-12-15 09:50:00,15.46,15.5,15.4,15.42,610100.0,11.3161,11.3453,11.2721,11.2868,610100.0
2011-12-15 10:00:00,15.44,15.51,15.37,15.4,755900.0,11.3014,11.3527,11.2502,11.2721,755900.0
2011-12-15 10:10:00,15.4,15.42,15.37,15.41,578700.0,11.2721,11.2868,11.2502,11.2795,578700.0
2011-12-15 10:20:00,15.41,15.46,15.35,15.37,440500.0,11.2795,11.3161,11.2355,11.2502,440500.0
2011-12-15 10:30:00,15.37,15.38,15.26,15.27,545200.0,11.2502,11.2575,11.1697,11.177,545200.0
2011-12-15 10:40:00,15.26,15.28,15.13,15.18,930600.0,11.1697,11.1843,11.0745,11.1111,930600.0
2011-12-15 10:50:00,15.17,15.21,15.15,15.17,812100.0,11.1038,11.1331,11.0892,11.1038,812100.0
2011-12-15 11:00:00,15.18,15.22,15.14,15.15,544500.0,11.1111,11.1404,11.0818,11.0892,544500.0
2011-12-15 11:10:00,15.16,15.19,15.15,15.17,446500.0,11.0965,11.1184,11.0892,11.1038,446500.0
2011-12-15 11:20:00,15.17,15.21,15.15,15.18,435100.0,11.1038,11.1331,11.0892,11.1111,435100.0
2011-12-15 11:30:00,15.18,15.21,15.17,15.18,509400.0,11.1111,11.1331,11.1038,11.1111,509400.0
2011-12-15 11:40:00,15.18,15.21,15.14,15.14,763600.0,11.1111,11.1331,11.0818,11.0818,763600.0
2011-12-15 11:50:00,15.13,15.17,15.07,15.13,518000.0,11.0745,11.1038,11.0306,11.0745,518000.0
2011-12-15 12:00:00,15.13,15.24,15.13,15.23,545600.0,11.0745,11.155,11.0745,11.1477,545600.0
2011-12-15 12:10:00,15.23,15.3,15.2,15.3,619600.0,11.1477,11.1989,11.1257,11.1989,619600.0
2011-12-15 12:20:00,15.3,15.36,15.28,15.35,859700.0,11.1989,11.2429,11.1843,11.2355,859700.0
2011-12-15 12:30:00,15.35,15.36,15.3,15.36,562700.0,11.2355,11.2429,11.1989,11.2429,562700.0
2011-12-15 12:40:00,15.36,15.4,15.24,15.25,567400.0,11.2429,11.2721,11.155,11.1623,567400.0
2011-12-15 12:50:00,15.26,15.27,15.19,15.23,475900.0,11.1697,11.177,11.1184,11.1477,475900.0
2011-12-15 13:00:00,15.24,15.25,15.21,15.23,142200.0,11.155,11.1623,11.1331,11.1477,142200.0
2011-12-15 13:10:00,15.24,15.28,15.21,15.28,418800.0,11.155,11.1843,11.1331,11.1843,418800.0
2011-12-15 13:20:00,15.28,15.28,15.21,15.23,568800.0,11.1843,11.1843,11.1331,11.1477,568800.0
2011-12-15 13:30:00,15.22,15.24,15.14,15.17,676600.0,11.1404,11.155,11.0818,11.1038,676600.0
2011-12-15 13:40:00,15.16,15.28,15.15,15.24,488800.0,11.0965,11.1843,11.0892,11.155,488800.0
2011-12-15 13:50:00,15.24,15.25,15.19,15.21,402100.0,11.155,11.1623,11.1184,11.1331,402100.0
2011-12-15 14:00:00,15.21,15.24,15.21,15.22,187100.0,11.1331,11.155,11.1331,11.1404,187100.0
2011-12-15 14:10:00,15.22,15.26,15.21,15.24,338100.0,11.1404,11.1697,11.1331,11.155,338100.0
2011-12-15 14:20:00,15.25,15.26,15.16,15.17,702900.0,11.1623,11.1697,11.0965,11.1038,702900.0
2011-12-15 14:30:00,15.16,15.18,15.13,15.18,427000.0,11.0965,11.1111,11.0745,11.1111,427000.0
2011-12-15 14:40:00,15.17,15.18,15.1,15.11,533300.0,11.1038,11.1111,11.0526,11.0599,533300.0
2011-12-15 14:50:00,15.11,15.16,15.08,15.08,728900.0,11.0599,11.0965,11.0379,11.0379,728900.0
2011-12-15 15:00:00,15.09,15.12,15.07,15.07,472500.0,11.0452,11.0672,11.0306,11.0306,472500.0
2011-12-15 15:10:00,15.07,15.18,15.06,15.14,1232700.0,11.0306,11.1111,11.0233,11.0818,1232700.0
2011-12-15 15:20:00,15.14,15.16,15.11,15.13,829300.0,11.0818,11.0965,11.0599,11.0745,829300.0
2011-12-15 15:30:00,15.13,15.17,15.08,15.11,1021100.0,11.0745,11.1038,11.0379,11.0599,1021100.0
2011-12-15 15:40:00,15.1,15.11,15.01,15.06,1062000.0,11.0526,11.0599,10.9867,11.0233,1062000.0
2011-12-15 15:50:00,15.07,15.07,14.98,15.01,1776200.0,11.0306,11.0306,10.9647,10.9867,1776200.0
2011-12-16 09:30:00,15.23,15.34,15.13,15.19,2200100.0,11.1477,11.2282,11.0745,11.1184,2200100.0
2011-12-16 09:40:00,15.19,15.2,15.05,15.15,902900.0,11.1184,11.1257,11.016,11.0892,902900.0
2011-12-16 09:50:00,15.15,15.3,15.14,15.27,1135100.0,11.0892,11.1989,11.0818,11.177,1135100.0
2011-12-16 10:00:00,15.26,15.37,15.22,15.35,1479600.0,11.1697,11.2502,11.1404,11.2355,1479600.0
2011-12-16 10:10:00,15.34,15.46,15.34,15.44,1903900.0,11.2282,11.3161,11.2282,11.3014,1903900.0
2011-12-16 10:20:00,15.44,15.44,15.33,15.37,718300.0,11.3014,11.3014,11.2209,11.2502,718300.0
2011-12-16 10:30:00,15.37,15.4,15.33,15.39,638800.0,11.2502,11.2721,11.2209,11.2648,638800.0
2011-12-16 10:40:00,15.39,15.39,15.31,15.32,532600.0,11.2648,11.2648,11.2063,11.2136,532600.0
2011-12-16 10:50:00,15.32,15.34,15.29,15.33,671600.0,11.2136,11.2282,11.1916,11.2209,671600.0
2011-12-16 11:00:00,15.34,15.35,15.25,15.3,500900.0,11.2282,11.2355,11.1623,11.1989,500900.0
2011-12-16 11:10:00,15.29,15.32,15.23,15.26,347700.0,11.1916,11.2136,11.1477,11.1697,347700.0
2011-12-16 11:20:00,15.25,15.27,15.21,15.24,369100.0,11.1623,11.177,11.1331,11.155,369100.0
2011-12-16 11:30:00,15.23,15.26,15.18,15.2,335800.0,11.1477,11.1697,11.1111,11.1257,335800.0
2011-12-16 11:40:00,15.2,15.2,15.13,15.13,305300.0,11.1257,11.1257,11.0745,11.0745,305300.0
2011-12-16 11:50:00,15.14,15.15,15.02,15.05,915800.0,11.0818,11.0892,10.994,11.016,915800.0
2011-12-16 12:00:00,15.04,15.15,15.01,15.13,974100.0,11.0086,11.0892,10.9867,11.0745,974100.0
2011-12-16 12:10:00,15.13,15.18,15.12,15.13,371100.0,11.0745,11.1111,11.0672,11.0745,371100.0
2011-12-16 12:20:00,15.14,15.15,15.08,15.09,313400.0,11.0818,11.0892,11.0379,11.0452,313400.0
2011-12-16 12:30:00,15.09,15.09,14.96,15.02,745100.0,11.0452,11.0452,10.9501,10.994,745100.0
2011-12-16 12:40:00,15.0,15.1,15.0,15.1,876100.0,10.9794,11.0526,10.9794,11.0526,876100.0
2011-12-16 12:50:00,15.09,15.13,15.05,15.1,606900.0,11.0452,11.0745,11.016,11.0526,606900.0
2011-12-16 13:00:00,15.1,15.17,15.08,15.11,535300.0,11.0526,11.1038,11.0379,11.0599,535300.0
2011-12-16 13:10:00,15.1,15.12,15.07,15.09,307600.0,11.0526,11.0672,11.0306,11.0452,307600.0
2011-12-16 13:20:00,15.1,15.13,15.1,15.1,775100.0,11.0526,11.0745,11.0526,11.0526,775100.0
2011-12-16 13:30:00,15.1,15.12,15.03,15.04,406000.0,11.0526,11.0672,11.0013,11.0086,406000.0
2011-12-16 13:40:00,15.04,15.12,15.01,15.11,496800.0,11.0086,11.0672,10.9867,11.0599,496800.0
2011-12-16 13:50:00,15.12,15.12,15.01,15.03,646900.0,11.0672,11.0672,10.9867,11.0013,646900.0
2011-12-16 14:00:00,15.03,15.04,14.98,15.01,732300.0,11.0013,11.0086,10.9647,10.9867,732300.0
2011-12-16 14:10:00,15.01,15.07,15.0,15.04,420700.0,10.9867,11.0306,10.9794,11.0086,420700.0
2011-12-16 14:20:00,15.05,15.05,15.01,15.02,320900.0,11.016,11.016,10.9867,10.994,320900.0
2011-12-16 14:30:00,15.02,15.09,15.0,15.05,367700.0,10.994,11.0452,10.9794,11.016,367700.0
2011-12-16 14:40:00,15.05,15.08,15.03,15.07,280900.0,11.016,11.0379,11.0013,11.0306,280900.0
2011-12-16 14:50:00,15.07,15.08,15.04,15.05,401200.0,11.0306,11.0379,11.0086,11.016,401200.0
2011-12-16 15:00:00,15.05,15.06,15.0,15.02,286800.0,11.016,11.0233,10.9794,10.994,286800.0
2011-12-16 15:10:00,15.02,15.05,15.01,15.01,452600.0,10.994,11.016,10.9867,10.9867,452600.0
2011-12-16 15:20:00,15.01,15.03,14.96,15.0,716200.0,10.9867,11.0013,10.9501,10.9794,716200.0
2011-12-16 15:30:00,15.0,15.01,14.96,14.96,589000.0,10.9794,10.9867,10.9501,10.9501,589000.0
2011-12-16 15:40:00,14.96,15.0,14.94,14.97,1010600.0,10.9501,10.9794,10.9354,10.9574,1010600.0
2011-12-16 15:50:00,14.98,15.03,14.97,14.99,1706900.0,10.9647,11.0013,10.9574,10.972,1706900.0
2011-12-19 09:30:00,14.96,15.03,14.85,14.96,1225700.0,10.9501,11.0013,10.8696,10.9501,1225700.0
2011-12-19 09:40:00,14.96,14.97,14.81,14.86,645400.0,10.9501,10.9574,10.8403,10.8769,645400.0
2011-12-19 09:50:00,14.85,14.86,14.66,14.73,1057400.0,10.8696,10.8769,10.7305,10.7817,1057400.0
2011-12-19 10:00:00,14.74,14.75,14.65,14.67,1173100.0,10.789,10.7964,10.7232,10.7378,1173100.0
2011-12-19 10:10:00,14.67,14.77,14.61,14.77,1241200.0,10.7378,10.811,10.6939,10.811,1241200.0
2011-12-19 10:20:00,14.77,14.79,14.61,14.69,877400.0,10.811,10.8256,10.6939,10.7525,877400.0
2011-12-19 10:30:00,14.7,14.72,14.62,14.62,1240900.0,10.7598,10.7744,10.7012,10.7012,1240900.0
2011-12-19 10:40:00,14.63,14.63,14.45,14.5,1282000.0,10.7085,10.7085,10.5768,10.6134,1282000.0
2011-12-19 10:50:00,14.5,14.5,14.36,14.41,828000.0,10.6134,10.6134,10.5109,10.5475,828000.0
2011-12-19 11:00:00,14.42,14.43,14.16,14.2,1401100.0,10.5548,10.5621,10.3645,10.3938,1401100.0
2011-12-19 11:10:00,14.21,14.32,14.2,14.27,683500.0,10.4011,10.4816,10.3938,10.445,683500.0
2011-12-19 11:20:00,14.27,14.33,14.25,14.29,664400.0,10.445,10.4889,10.4304,10.4597,664400.0
2011-12-19 11:30:00,14.29,14.3,14.15,14.15,575900.0,10.4597,10.467,10.3572,10.3572,575900.0
2011-12-19 11:40:00,14.15,14.18,14.1,14.16,710200.0,10.3572,10.3792,10.3206,10.3645,710200.0
2011-12-19 11:50:00,14.16,14.21,14.16,14.19,515700.0,10.3645,10.4011,10.3645,10.3865,515700.0
2011-12-19 12:00:00,14.2,14.31,14.18,14.31,662300.0,10.3938,10.4743,10.3792,10.4743,662300.0
2011-12-19 12:10:00,14.31,14.31,14.24,14.24,485700.0,10.4743,10.4743,10.4231,10.4231,485700.0
2011-12-19 12:20:00,14.24,14.29,14.24,14.25,279500.0,10.4231,10.4597,10.4231,10.4304,279500.0
2011-12-19 12:30:00,14.25,14.25,14.2,14.23,314000.0,10.4304,10.4304,10.3938,10.4157,314000.0
2011-12-19 12:40:00,14.23,14.25,14.22,14.23,383200.0,10.4157,10.4304,10.4084,10.4157,383200.0
2011-12-19 12:50:00,14.23,14.31,14.23,14.31,269900.0,10.4157,10.4743,10.4157,10.4743,269900.0
2011-12-19 13:00:00,14.31,14.32,14.26,14.26,350700.0,10.4743,10.4816,10.4377,10.4377,350700.0
2011-12-19 13:10:00,14.27,14.28,14.22,14.25,561500.0,10.445,10.4523,10.4084,10.4304,561500.0
2011-12-19 13:20:00,14.25,14.28,14.25,14.25,241100.0,10.4304,10.4523,10.4304,10.4304,241100.0
2011-12-19 13:30:00,14.26,14.28,14.23,14.25,363100.0,10.4377,10.4523,10.4157,10.4304,363100.0
2011-12-19 13:40:00,14.24,14.28,14.22,14.28,457700.0,10.4231,10.4523,10.4084,10.4523,457700.0
2011-12-19 13:50:00,14.28,14.38,14.27,14.29,515900.0,10.4523,10.5255,10.445,10.4597,515900.0
2011-12-19 14:00:00,14.28,14.32,14.26,14.27,316000.0,10.4523,10.4816,10.4377,10.445,316000.0
2011-12-19 14:10:00,14.26,14.27,14.15,14.15,745300.0,10.4377,10.445,10.3572,10.3572,745300.0
2011-12-19 14:20:00,14.15,14.23,14.15,14.22,660800.0,10.3572,10.4157,10.3572,10.4084,660800.0
2011-12-19 14:30:00,14.23,14.26,14.22,14.26,429400.0,10.4157,10.4377,10.4084,10.4377,429400.0
2011-12-19 14:40:00,14.27,14.28,14.24,14.25,448600.0,10.445,10.4523,10.4231,10.4304,448600.0
2011-12-19 14:50:00,14.25,14.31,14.24,14.29,405600.0,10.4304,10.4743,10.4231,10.4597,405600.0
2011-12-19 15:00:00,14.29,14.3,14.1,14.13,1112500.0,10.4597,10.467,10.3206,10.3426,1112500.0
2011-12-19 15:10:00,14.14,14.17,14.1,14.12,774400.0,10.3499,10.3718,10.3206,10.3352,774400.0
2011-12-19 15:20:00,14.13,14.15,14.09,14.09,937100.0,10.3426,10.3572,10.3133,10.3133,937100.0
2011-12-19 15:30:00,14.09,14.16,14.04,14.14,1717800.0,10.3133,10.3645,10.2767,10.3499,1717800.0
2011-12-19 15:40:00,14.15,14.17,14.03,14.1,1255100.0,10.3572,10.3718,10.2694,10.3206,1255100.0
2011-12-19 15:50:00,14.1,14.17,14.09,14.15,2026000.0,10.3206,10.3718,10.3133,10.3572,2026000.0
2011-12-20 09:30:00,14.73,14.77,14.57,14.62,1814000.0,10.7817,10.811,10.6646,10.7012,1814000.0
2011-12-20 09:40:00,14.63,14.68,14.47,14.49,1218700.0,10.7085,10.7451,10.5914,10.6061,1218700.0
2011-12-20 09:50:00,14.5,14.54,14.4,14.5,1202400.0,10.6134,10.6427,10.5402,10.6134,1202400.0
2011-12-20 10:00:00,14.5,14.55,14.45,14.5,711900.0,10.6134,10.65,10.5768,10.6134,711900.0
2011-12-20 10:10:00,14.49,14.51,14.43,14.43,859900.0,10.6061,10.6207,10.5621,10.5621,859900.0
2011-12-20 10:20:00,14.44,14.61,14.39,14.58,1418300.0,10.5695,10.6939,10.5329,10.6719,1418300.0
2011-12-20 10:30:00,14.58,14.66,14.54,14.55,1192500.0,10.6719,10.7305,10.6427,10.65,1192500.0
2011-12-20 10:40:00,14.55,14.59,14.52,14.53,401700.0,10.65,10.6793,10.628,10.6353,401700.0
2011-12-20 10:50:00,14.53,14.58,14.51,14.53,582400.0,10.6353,10.6719,10.6207,10.6353,582400.0
2011-12-20 11:00:00,14.52,14.65,14.52,14.58,629200.0,10.628,10.7232,10.628,10.6719,629200.0
2011-12-20 11:10:00,14.58,14.6,14.54,14.6,484300.0,10.6719,10.6866,10.6427,10.6866,484300.0
2011-12-20 11:20:00,14.6,14.6,14.55,14.58,445300.0,10.6866,10.6866,10.65,10.6719,445300.0
2011-12-20 11:30:00,14.58,14.61,14.56,14.57,735000.0,10.6719,10.6939,10.6573,10.6646,735000.0
2011-12-20 11:40:00,14.57,14.57,14.53,14.56,381200.0,10.6646,10.6646,10.6353,10.6573,381200.0
2011-12-20 11:50:00,14.57,14.6,14.52,14.57,328900.0,10.6646,10.6866,10.628,10.6646,328900.0
2011-12-20 12:00:00,14.56,14.57,14.52,14.53,391100.0,10.6573,10.6646,10.628,10.6353,391100.0
2011-12-20 12:10:00,14.53,14.55,14.51,14.54,341400.0,10.6353,10.65,10.6207,10.6427,341400.0
2011-12-20 12:20:00,14.54,14.56,14.53,14.55,496000.0,10.6427,10.6573,10.6353,10.65,496000.0
2011-12-20 12:30:00,14.55,14.56,14.53,14.55,334700.0,10.65,10.6573,10.6353,10.65,334700.0
2011-12-20 12:40:00,14.55,14.6,14.54,14.6,471400.0,10.65,10.6866,10.6427,10.6866,471400.0
2011-12-20 12:50:00,14.59,14.6,14.55,14.56,856200.0,10.6793,10.6866,10.65,10.6573,856200.0
2011-12-20 13:00:00,14.56,14.61,14.55,14.58,826600.0,10.6573,10.6939,10.65,10.6719,826600.0
2011-12-20 13:10:00,14.58,14.62,14.57,14.59,370300.0,10.6719,10.7012,10.6646,10.6793,370300.0
2011-12-20 13:20:00,14.59,14.68,14.58,14.67,538500.0,10.6793,10.7451,10.6719,10.7378,538500.0
2011-12-20 13:30:00,14.67,14.71,14.66,14.7,482900.0,10.7378,10.7671,10.7305,10.7598,482900.0
2011-12-20 13:40:00,14.7,14.71,14.66,14.68,506500.0,10.7598,10.7671,10.7305,10.7451,506500.0
2011-12-20 13:50:00,14.69,14.69,14.66,14.67,353900.0,10.7525,10.7525,10.7305,10.7378,353900.0
2011-12-20 14:00:00,14.67,14.67,14.61,14.64,873700.0,10.7378,10.7378,10.6939,10.7159,873700.0
2011-12-20 14:10:00,14.65,14.67,14.63,14.66,303700.0,10.7232,10.7378,10.7085,10.7305,303700.0
2011-12-20 14:20:00,14.66,14.73,14.64,14.73,609600.0,10.7305,10.7817,10.7159,10.7817,609600.0
2011-12-20 14:30:00,14.72,14.83,14.72,14.8,1226500.0,10.7744,10.8549,10.7744,10.833,1226500.0
2011-12-20 14:40:00,14.8,14.89,14.79,14.84,1048600.0,10.833,10.8988,10.8256,10.8622,1048600.0
2011-12-20 14:50:00,14.84,14.85,14.81,14.84,446400.0,10.8622,10.8696,10.8403,10.8622,446400.0
2011-12-20 15:00:00,14.83,14.88,14.81,14.87,666200.0,10.8549,10.8915,10.8403,10.8842,666200.0
2011-12-20 15:10:00,14.86,14.9,14.83,14.84,909300.0,10.8769,10.9062,10.8549,10.8622,909300.0
2011-12-20 15:20:00,14.83,14.85,14.79,14.8,996800.0,10.8549,10.8696,10.8256,10.833,996800.0
2011-12-20 15:30:00,14.81,14.82,14.72,14.78,1031100.0,10.8403,10.8476,10.7744,10.8183,1031100.0
2011-12-20 15:40:00,14.78,14.83,14.73,14.76,1145900.0,10.8183,10.8549,10.7817,10.8037,1145900.0
2011-12-20 15:50:00,14.76,14.82,14.75,14.79,1619100.0,10.8037,10.8476,10.7964,10.8256,1619100.0
2011-12-21 09:30:00,14.8,14.93,14.6,14.61,1259700.0,10.833,10.9281,10.6866,10.6939,1259700.0
2011-12-21 09:40:00,14.61,14.63,14.57,14.63,479100.0,10.6939,10.7085,10.6646,10.7085,479100.0
2011-12-21 09:50:00,14.62,14.7,14.58,14.65,467700.0,10.7012,10.7598,10.6719,10.7232,467700.0
2011-12-21 10:00:00,14.64,14.65,14.57,14.63,653100.0,10.7159,10.7232,10.6646,10.7085,653100.0
2011-12-21 10:10:00,14.63,14.78,14.63,14.76,695100.0,10.7085,10.8183,10.7085,10.8037,695100.0
2011-12-21 10:20:00,14.76,14.85,14.69,14.7,1210600.0,10.8037,10.8696,10.7525,10.7598,1210600.0
2011-12-21 10:30:00,14.7,14.78,14.68,14.72,699900.0,10.7598,10.8183,10.7451,10.7744,699900.0
2011-12-21 10:40:00,14.71,14.74,14.62,14.65,413500.0,10.7671,10.789,10.7012,10.7232,413500.0
2011-12-21 10:50:00,14.65,14.65,14.52,14.54,648600.0,10.7232,10.7232,10.628,10.6427,648600.0
2011-12-21 11:00:00,14.54,14.56,14.48,14.53,676200.0,10.6427,10.6573,10.5987,10.6353,676200.0
2011-12-21 11:10:00,14.54,14.54,14.48,14.53,340200.0,10.6427,10.6427,10.5987,10.6353,340200.0
2011-12-21 11:20:00,14.54,14.61,14.53,14.59,312800.0,10.6427,10.6939,10.6353,10.6793,312800.0
2011-12-21 11:30:00,14.58,14.6,14.56,14.57,179700.0,10.6719,10.6866,10.6573,10.6646,179700.0
2011-12-21 11:40:00,14.57,14.6,14.55,14.59,393500.0,10.6646,10.6866,10.65,10.6793,393500.0
2011-12-21 11:50:00,14.59,14.6,14.52,14.58,223500.0,10.6793,10.6866,10.628,10.6719,223500.0
2011-12-21 12:00:00,14.58,14.63,14.53,14.57,442700.0,10.6719,10.7085,10.6353,10.6646,442700.0
2011-12-21 12:10:00,14.57,14.59,14.56,14.59,234700.0,10.6646,10.6793,10.6573,10.6793,234700.0
2011-12-21 12:20:00,14.59,14.59,14.52,14.59,424300.0,10.6793,10.6793,10.628,10.6793,424300.0
2011-12-21 12:30:00,14.58,14.68,14.57,14.68,313300.0,10.6719,10.7451,10.6646,10.7451,313300.0
2011-12-21 12:40:00,14.65,14.7,14.64,14.7,326000.0,10.7232,10.7598,10.7159,10.7598,326000.0
2011-12-21 12:50:00,14.69,14.71,14.66,14.69,291500.0,10.7525,10.7671,10.7305,10.7525,291500.0
2011-12-21 13:00:00,14.7,14.77,14.67,14.68,395200.0,10.7598,10.811,10.7378,10.7451,395200.0
2011-12-21 13:10:00,14.68,14.69,14.61,14.66,248100.0,10.7451,10.7525,10.6939,10.7305,248100.0
2011-12-21 13:20:00,14.66,14.69,14.64,14.66,96000.0,10.7305,10.7525,10.7159,10.7305,96000.0
2011-12-21 13:30:00,14.66,14.67,14.63,14.65,125000.0,10.7305,10.7378,10.7085,10.7232,125000.0
2011-12-21 13:40:00,14.66,14.66,14.59,14.63,260200.0,10.7305,10.7305,10.6793,10.7085,260200.0
2011-12-21 13:50:00,14.63,14.71,14.63,14.68,358300.0,10.7085,10.7671,10.7085,10.7451,358300.0
2011-12-21 14:00:00,14.69,14.73,14.67,14.7,365000.0,10.7525,10.7817,10.7378,10.7598,365000.0
2011-12-21 14:10:00,14.7,14.71,14.65,14.7,441200.0,10.7598,10.7671,10.7232,10.7598,441200.0
2011-12-21 14:20:00,14.69,14.72,14.68,14.69,205700.0,10.7525,10.7744,10.7451,10.7525,205700.0
2011-12-21 14:30:00,14.69,14.75,14.66,14.72,265900.0,10.7525,10.7964,10.7305,10.7744,265900.0
2011-12-21 14:40:00,14.73,14.8,14.72,14.8,582000.0,10.7817,10.833,10.7744,10.833,582000.0
2011-12-21 14:50:00,14.79,14.83,14.77,14.77,408700.0,10.8256,10.8549,10.811,10.811,408700.0
2011-12-21 15:00:00,14.77,14.85,14.75,14.85,423000.0,10.811,10.8696,10.7964,10.8696,423000.0
2011-12-21 15:10:00,14.85,14.9,14.83,14.88,738700.0,10.8696,10.9062,10.8549,10.8915,738700.0
2011-12-21 15:20:00,14.88,14.91,14.84,14.87,482500.0,10.8915,10.9135,10.8622,10.8842,482500.0
2011-12-21 15:30:00,14.87,14.98,14.86,14.93,786200.0,10.8842,10.9647,10.8769,10.9281,786200.0
2011-12-21 15:40:00,14.94,14.95,14.84,14.89,862100.0,10.9354,10.9428,10.8622,10.8988,862100.0
2011-12-21 15:50:00,14.89,14.92,14.82,14.92,1219200.0,10.8988,10.9208,10.8476,10.9208,1219200.0
2011-12-22 09:30:00,15.07,15.17,15.03,15.14,1085200.0,11.0306,11.1038,11.0013,11.0818,1085200.0
2011-12-22 09:40:00,15.13,15.26,15.13,15.22,863400.0,11.0745,11.1697,11.0745,11.1404,863400.0
2011-12-22 09:50:00,15.21,15.35,15.2,15.35,598900.0,11.1331,11.2355,11.1257,11.2355,598900.0
2011-12-22 10:00:00,15.34,15.4,15.34,15.36,1050900.0,11.2282,11.2721,11.2282,11.2429,1050900.0
2011-12-22 10:10:00,15.36,15.58,15.35,15.57,1395000.0,11.2429,11.4039,11.2355,11.3966,1395000.0
2011-12-22 10:20:00,15.58,15.62,15.5,15.54,1320200.0,11.4039,11.4332,11.3453,11.3746,1320200.0
2011-12-22 10:30:00,15.54,15.54,15.45,15.48,784500.0,11.3746,11.3746,11.3087,11.3307,784500.0
2011-12-22 10:40:00,15.48,15.5,15.42,15.49,693600.0,11.3307,11.3453,11.2868,11.338,693600.0
2011-12-22 10:50:00,15.5,15.56,15.45,15.5,593200.0,11.3453,11.3893,11.3087,11.3453,593200.0
2011-12-22 11:00:00,15.5,15.55,15.49,15.51,537100.0,11.3453,11.3819,11.338,11.3527,537100.0
2011-12-22 11:10:00,15.51,15.57,15.5,15.55,484500.0,11.3527,11.3966,11.3453,11.3819,484500.0
2011-12-22 11:20:00,15.54,15.57,15.52,15.54,418200.0,11.3746,11.3966,11.36,11.3746,418200.0
2011-12-22 11:30:00,15.54,15.55,15.49,15.51,327900.0,11.3746,11.3819,11.338,11.3527,327900.0
2011-12-22 11:40:00,15.51,15.53,15.5,15.52,363000.0,11.3527,11.3673,11.3453,11.36,363000.0
2011-12-22 11:50:00,15.52,15.52,15.5,15.51,250800.0,11.36,11.36,11.3453,11.3527,250800.0
2011-12-22 12:00:00,15.52,15.55,15.5,15.54,309800.0,11.36,11.3819,11.3453,11.3746,309800.0
2011-12-22 12:10:00,15.54,15.66,15.54,15.65,674400.0,11.3746,11.4624,11.3746,11.4551,674400.0
2011-12-22 12:20:00,15.65,15.71,15.64,15.7,426100.0,11.4551,11.499,11.4478,11.4917,426100.0
2011-12-22 12:30:00,15.7,15.79,15.68,15.79,665600.0,11.4917,11.5576,11.4771,11.5576,665600.0
2011-12-22 12:40:00,15.79,15.82,15.71,15.74,549900.0,11.5576,11.5796,11.499,11.521,549900.0
2011-12-22 12:50:00,15.74,15.77,15.73,15.74,254400.0,11.521,11.543,11.5137,11.521,254400.0
2011-12-22 13:00:00,15.73,15.74,15.69,15.74,356200.0,11.5137,11.521,11.4844,11.521,356200.0
2011-12-22 13:10:00,15.74,15.78,15.73,15.76,299500.0,11.521,11.5503,11.5137,11.5356,299500.0
2011-12-22 13:20:00,15.76,15.79,15.73,15.78,334800.0,11.5356,11.5576,11.5137,11.5503,334800.0
2011-12-22 13:30:00,15.77,15.83,15.77,15.77,391800.0,11.543,11.5869,11.543,11.543,391800.0
2011-12-22 13:40:00,15.78,15.79,15.76,15.79,305300.0,11.5503,11.5576,11.5356,11.5576,305300.0
2011-12-22 13:50:00,15.79,15.8,15.77,15.79,637500.0,11.5576,11.5649,11.543,11.5576,637500.0
2011-12-22 14:00:00,15.79,15.85,15.75,15.85,1023200.0,11.5576,11.6015,11.5283,11.6015,1023200.0
2011-12-22 14:10:00,15.85,15.87,15.83,15.85,669700.0,11.6015,11.6162,11.5869,11.6015,669700.0
2011-12-22 14:20:00,15.85,15.89,15.84,15.85,404000.0,11.6015,11.6308,11.5942,11.6015,404000.0
2011-12-22 14:30:00,15.85,15.86,15.82,15.83,339900.0,11.6015,11.6088,11.5796,11.5869,339900.0
2011-12-22 14:40:00,15.83,15.86,15.83,15.85,527800.0,11.5869,11.6088,11.5869,11.6015,527800.0
2011-12-22 14:50:00,15.85,15.87,15.73,15.73,1541400.0,11.6015,11.6162,11.5137,11.5137,1541400.0
2011-12-22 15:00:00,15.73,15.79,15.69,15.73,936800.0,11.5137,11.5576,11.4844,11.5137,936800.0
2011-12-22 15:10:00,15.73,15.78,15.7,15.75,714600.0,11.5137,11.5503,11.4917,11.5283,714600.0
2011-12-22 15:20:00,15.75,15.81,15.75,15.8,823100.0,11.5283,11.5722,11.5283,11.5649,823100.0
2011-12-22 15:30:00,15.8,15.9,15.78,15.87,1131900.0,11.5649,11.6381,11.5503,11.6162,1131900.0
2011-12-22 15:40:00,15.87,15.88,15.75,15.86,2013300.0,11.6162,11.6235,11.5283,11.6088,2013300.0
2011-12-22 15:50:00,15.86,15.95,15.82,15.88,2753500.0,11.6088,11.6747,11.5796,11.6235,2753500.0
2011-12-23 09:30:00,16.04,16.04,15.85,15.88,1105900.0,11.7406,11.7406,11.6015,11.6235,1105900.0
2011-12-23 09:40:00,15.88,15.93,15.7,15.78,958700.0,11.6235,11.6601,11.4917,11.5503,958700.0
2011-12-23 09:50:00,15.77,15.9,15.77,15.8,721000.0,11.543,11.6381,11.543,11.5649,721000.0
2011-12-23 10:00:00,15.8,15.89,15.76,15.87,671500.0,11.5649,11.6308,11.5356,11.6162,671500.0
2011-12-23 10:10:00,15.86,15.94,15.81,15.84,618200.0,11.6088,11.6674,11.5722,11.5942,618200.0
2011-12-23 10:20:00,15.83,15.86,15.72,15.79,700200.0,11.5869,11.6088,11.5064,11.5576,700200.0
2011-12-23 10:30:00,15.79,15.79,15.75,15.77,356400.0,11.5576,11.5576,11.5283,11.543,356400.0
2011-12-23 10:40:00,15.77,15.79,15.75,15.76,252500.0,11.543,11.5576,11.5283,11.5356,252500.0
2011-12-23 10:50:00,15.76,15.79,15.76,15.78,203100.0,11.5356,11.5576,11.5356,11.5503,203100.0
2011-12-23 11:00:00,15.78,15.79,15.71,15.74,283900.0,11.5503,11.5576,11.499,11.521,283900.0
2011-12-23 11:10:00,15.73,15.76,15.73,15.75,273400.0,11.5137,11.5356,11.5137,11.5283,273400.0
2011-12-23 11:20:00,15.75,15.75,15.71,15.73,219300.0,11.5283,11.5283,11.499,11.5137,219300.0
2011-12-23 11:30:00,15.74,15.78,15.72,15.77,400100.0,11.521,11.5503,11.5064,11.543,400100.0
2011-12-23 11:40:00,15.76,15.83,15.75,15.79,304600.0,11.5356,11.5869,11.5283,11.5576,304600.0
2011-12-23 11:50:00,15.8,15.8,15.78,15.79,86000.0,11.5649,11.5649,11.5503,11.5576,86000.0
2011-12-23 12:00:00,15.78,15.79,15.72,15.72,232300.0,11.5503,11.5576,11.5064,11.5064,232300.0
2011-12-23 12:10:00,15.72,15.76,15.71,15.72,286300.0,11.5064,11.5356,11.499,11.5064,286300.0
2011-12-23 12:20:00,15.72,15.75,15.72,15.74,271200.0,11.5064,11.5283,11.5064,11.521,271200.0
2011-12-23 12:30:00,15.75,15.79,15.74,15.78,198200.0,11.5283,11.5576,11.521,11.5503,198200.0
2011-12-23 12:40:00,15.78,15.79,15.7,15.72,273300.0,11.5503,11.5576,11.4917,11.5064,273300.0
2011-12-23 12:50:00,15.73,15.75,15.7,15.74,250300.0,11.5137,11.5283,11.4917,11.521,250300.0
2011-12-23 13:00:00,15.74,15.74,15.61,15.62,547000.0,11.521,11.521,11.4259,11.4332,547000.0
2011-12-23 13:10:00,15.63,15.64,15.57,15.57,320800.0,11.4405,11.4478,11.3966,11.3966,320800.0
2011-12-23 13:20:00,15.57,15.64,15.54,15.63,307600.0,11.3966,11.4478,11.3746,11.4405,307600.0
2011-12-23 13:30:00,15.64,15.64,15.58,15.6,221300.0,11.4478,11.4478,11.4039,11.4185,221300.0
2011-12-23 13:40:00,15.6,15.61,15.57,15.58,140800.0,11.4185,11.4259,11.3966,11.4039,140800.0
2011-12-23 13:50:00,15.58,15.6,15.57,15.59,147900.0,11.4039,11.4185,11.3966,11.4112,147900.0
2011-12-23 14:00:00,15.59,15.6,15.58,15.59,151400.0,11.4112,11.4185,11.4039,11.4112,151400.0
2011-12-23 14:10:00,15.59,15.6,15.58,15.59,123300.0,11.4112,11.4185,11.4039,11.4112,123300.0
2011-12-23 14:20:00,15.59,15.59,15.57,15.58,90700.0,11.4112,11.4112,11.3966,11.4039,90700.0
2011-12-23 14:30:00,15.57,15.66,15.57,15.63,268600.0,11.3966,11.4624,11.3966,11.4405,268600.0
2011-12-23 14:40:00,15.63,15.67,15.63,15.66,180200.0,11.4405,11.4698,11.4405,11.4624,180200.0
2011-12-23 14:50:00,15.66,15.69,15.65,15.68,135800.0,11.4624,11.4844,11.4551,11.4771,135800.0
2011-12-23 15:00:00,15.68,15.7,15.67,15.69,178100.0,11.4771,11.4917,11.4698,11.4844,178100.0
2011-12-23 15:10:00,15.69,15.69,15.64,15.66,213600.0,11.4844,11.4844,11.4478,11.4624,213600.0
2011-12-23 15:20:00,15.66,15.69,15.65,15.67,239600.0,11.4624,11.4844,11.4551,11.4698,239600.0
2011-12-23 15:30:00,15.66,15.73,15.66,15.7,331300.0,11.4624,11.5137,11.4624,11.4917,331300.0
2011-12-23 15:40:00,15.7,15.74,15.67,15.69,536100.0,11.4917,11.521,11.4698,11.4844,536100.0
2011-12-23 15:50:00,15.68,15.77,15.67,15.75,1094600.0,11.4771,11.543,11.4698,11.5283,1094600.0
2011-12-27 09:30:00,15.58,15.64,15.5,15.53,588300.0,11.4039,11.4478,11.3453,11.3673,588300.0
2011-12-27 09:40:00,15.53,15.67,15.52,15.61,667700.0,11.3673,11.4698,11.36,11.4259,667700.0
2011-12-27 09:50:00,15.62,15.66,15.56,15.66,559700.0,11.4332,11.4624,11.3893,11.4624,559700.0
2011-12-27 10:00:00,15.67,15.75,15.63,15.74,453300.0,11.4698,11.5283,11.4405,11.521,453300.0
2011-12-27 10:10:00,15.74,15.8,15.7,15.77,420400.0,11.521,11.5649,11.4917,11.543,420400.0
2011-12-27 10:20:00,15.77,15.77,15.71,15.76,239700.0,11.543,11.543,11.499,11.5356,239700.0
2011-12-27 10:30:00,15.76,15.8,15.73,15.74,251600.0,11.5356,11.5649,11.5137,11.521,251600.0
2011-12-27 10:40:00,15.74,15.74,15.65,15.67,324400.0,11.521,11.521,11.4551,11.4698,324400.0
2011-12-27 10:50:00,15.67,15.69,15.6,15.68,288900.0,11.4698,11.4844,11.4185,11.4771,288900.0
2011-12-27 11:00:00,15.67,15.72,15.67,15.69,220200.0,11.4698,11.5064,11.4698,11.4844,220200.0
2011-12-27 11:10:00,15.69,15.73,15.69,15.72,149100.0,11.4844,11.5137,11.4844,11.5064,149100.0
2011-12-27 11:20:00,15.72,15.76,15.72,15.75,263400.0,11.5064,11.5356,11.5064,11.5283,263400.0
2011-12-27 11:30:00,15.76,15.76,15.69,15.69,119700.0,11.5356,11.5356,11.4844,11.4844,119700.0
2011-12-27 11:40:00,15.69,15.7,15.64,15.64,149100.0,11.4844,11.4917,11.4478,11.4478,149100.0
2011-12-27 11:50:00,15.64,15.67,15.62,15.66,154200.0,11.4478,11.4698,11.4332,11.4624,154200.0
2011-12-27 12:00:00,15.65,15.69,15.63,15.65,162900.0,11.4551,11.4844,11.4405,11.4551,162900.0
2011-12-27 12:10:00,15.66,15.66,15.61,15.61,157600.0,11.4624,11.4624,11.4259,11.4259,157600.0
2011-12-27 12:20:00,15.61,15.66,15.61,15.66,102300.0,11.4259,11.4624,11.4259,11.4624,102300.0
2011-12-27 12:30:00,15.65,15.66,15.65,15.66,229800.0,11.4551,11.4624,11.4551,11.4624,229800.0
2011-12-27 12:40:00,15.66,15.66,15.61,15.61,182100.0,11.4624,11.4624,11.4259,11.4259,182100.0
2011-12-27 12:50:00,15.62,15.62,15.56,15.56,119900.0,11.4332,11.4332,11.3893,11.3893,119900.0
2011-12-27 13:00:00,15.57,15.58,15.51,15.52,262000.0,11.3966,11.4039,11.3527,11.36,262000.0
2011-12-27 13:10:00,15.51,15.57,15.5,15.56,305700.0,11.3527,11.3966,11.3453,11.3893,305700.0
2011-12-27 13:20:00,15.56,15.58,15.55,15.57,105200.0,11.3893,11.4039,11.3819,11.3966,105200.0
2011-12-27 13:30:00,15.58,15.59,15.57,15.58,89500.0,11.4039,11.4112,11.3966,11.4039,89500.0
2011-12-27 13:40:00,15.58,15.59,15.56,15.58,126100.0,11.4039,11.4112,11.3893,11.4039,126100.0
2011-12-27 13:50:00,15.59,15.6,15.57,15.58,159200.0,11.4112,11.4185,11.3966,11.4039,159200.0
2011-12-27 14:00:00,15.57,15.59,15.51,15.51,203700.0,11.3966,11.4112,11.3527,11.3527,203700.0
2011-12-27 14:10:00,15.51,15.52,15.48,15.48,205600.0,11.3527,11.36,11.3307,11.3307,205600.0
2011-12-27 14:20:00,15.48,15.49,15.43,15.46,243400.0,11.3307,11.338,11.2941,11.3161,243400.0
2011-12-27 14:30:00,15.45,15.46,15.42,15.44,241200.0,11.3087,11.3161,11.2868,11.3014,241200.0
2011-12-27 14:40:00,15.44,15.46,15.42,15.42,185800.0,11.3014,11.3161,11.2868,11.2868,185800.0
2011-12-27 14:50:00,15.42,15.43,15.39,15.4,202000.0,11.2868,11.2941,11.2648,11.2721,202000.0
2011-12-27 15:00:00,15.41,15.46,15.39,15.44,253200.0,11.2795,11.3161,11.2648,11.3014,253200.0
2011-12-27 15:10:00,15.44,15.45,15.39,15.39,243200.0,11.3014,11.3087,11.2648,11.2648,243200.0
2011-12-27 15:20:00,15.4,15.4,15.35,15.38,386700.0,11.2721,11.2721,11.2355,11.2575,386700.0
2011-12-27 15:30:00,15.38,15.39,15.29,15.3,597900.0,11.2575,11.2648,11.1916,11.1989,597900.0
2011-12-27 15:40:00,15.29,15.36,15.29,15.33,738200.0,11.1916,11.2429,11.1916,11.2209,738200.0
2011-12-27 15:50:00,15.33,15.34,15.29,15.29,1470200.0,11.2209,11.2282,11.1916,11.1916,1470200.0
2011-12-28 09:30:00,15.36,15.38,15.18,15.24,801700.0,11.2429,11.2575,11.1111,11.155,801700.0
2011-12-28 09:40:00,15.24,15.25,15.1,15.14,529300.0,11.155,11.1623,11.0526,11.0818,529300.0
2011-12-28 09:50:00,15.14,15.19,15.11,15.15,532100.0,11.0818,11.1184,11.0599,11.0892,532100.0
2011-12-28 10:00:00,15.15,15.34,15.14,15.32,550900.0,11.0892,11.2282,11.0818,11.2136,550900.0
2011-12-28 10:10:00,15.31,15.33,15.2,15.25,784500.0,11.2063,11.2209,11.1257,11.1623,784500.0
2011-12-28 10:20:00,15.25,15.27,15.14,15.15,339700.0,11.1623,11.177,11.0818,11.0892,339700.0
2011-12-28 10:30:00,15.16,15.16,15.06,15.09,474800.0,11.0965,11.0965,11.0233,11.0452,474800.0
2011-12-28 10:40:00,15.09,15.16,15.08,15.12,641900.0,11.0452,11.0965,11.0379,11.0672,641900.0
2011-12-28 10:50:00,15.12,15.13,15.09,15.11,343700.0,11.0672,11.0745,11.0452,11.0599,343700.0
2011-12-28 11:00:00,15.1,15.13,15.08,15.09,389300.0,11.0526,11.0745,11.0379,11.0452,389300.0
2011-12-28 11:10:00,15.1,15.11,15.03,15.05,347900.0,11.0526,11.0599,11.0013,11.016,347900.0
2011-12-28 11:20:00,15.04,15.06,14.92,14.93,469300.0,11.0086,11.0233,10.9208,10.9281,469300.0
2011-12-28 11:30:00,14.92,14.95,14.89,14.9,379900.0,10.9208,10.9428,10.8988,10.9062,379900.0
2011-12-28 11:40:00,14.91,14.95,14.88,14.94,334900.0,10.9135,10.9428,10.8915,10.9354,334900.0
2011-12-28 11:50:00,14.94,14.96,14.91,14.93,170300.0,10.9354,10.9501,10.9135,10.9281,170300.0
2011-12-28 12:00:00,14.93,14.94,14.9,14.92,208600.0,10.9281,10.9354,10.9062,10.9208,208600.0
2011-12-28 12:10:00,14.91,14.93,14.88,14.91,297600.0,10.9135,10.9281,10.8915,10.9135,297600.0
2011-12-28 12:20:00,14.91,14.93,14.9,14.93,147600.0,10.9135,10.9281,10.9062,10.9281,147600.0
2011-12-28 12:30:00,14.93,14.98,14.92,14.97,208500.0,10.9281,10.9647,10.9208,10.9574,208500.0
2011-12-28 12:40:00,14.98,15.0,14.96,14.98,208900.0,10.9647,10.9794,10.9501,10.9647,208900.0
2011-12-28 12:50:00,14.98,14.99,14.92,14.95,382300.0,10.9647,10.972,10.9208,10.9428,382300.0
2011-12-28 13:00:00,14.95,14.95,14.91,14.91,344200.0,10.9428,10.9428,10.9135,10.9135,344200.0
2011-12-28 13:10:00,14.91,15.03,14.91,15.03,334800.0,10.9135,11.0013,10.9135,11.0013,334800.0
2011-12-28 13:20:00,15.03,15.05,15.02,15.03,215500.0,11.0013,11.016,10.994,11.0013,215500.0
2011-12-28 13:30:00,15.03,15.11,15.02,15.08,340700.0,11.0013,11.0599,10.994,11.0379,340700.0
2011-12-28 13:40:00,15.08,15.1,15.05,15.06,354100.0,11.0379,11.0526,11.016,11.0233,354100.0
2011-12-28 13:50:00,15.06,15.09,15.06,15.07,226700.0,11.0233,11.0452,11.0233,11.0306,226700.0
2011-12-28 14:00:00,15.08,15.09,15.04,15.04,286000.0,11.0379,11.0452,11.0086,11.0086,286000.0
2011-12-28 14:10:00,15.04,15.04,14.97,14.97,263100.0,11.0086,11.0086,10.9574,10.9574,263100.0
2011-12-28 14:20:00,14.97,15.01,14.97,15.01,298000.0,10.9574,10.9867,10.9574,10.9867,298000.0
2011-12-28 14:30:00,15.01,15.01,14.94,14.94,317900.0,10.9867,10.9867,10.9354,10.9354,317900.0
2011-12-28 14:40:00,14.93,14.95,14.92,14.92,219200.0,10.9281,10.9428,10.9208,10.9208,219200.0
2011-12-28 14:50:00,14.92,14.97,14.91,14.95,244400.0,10.9208,10.9574,10.9135,10.9428,244400.0
2011-12-28 15:00:00,14.96,14.99,14.96,14.99,269700.0,10.9501,10.972,10.9501,10.972,269700.0
2011-12-28 15:10:00,14.99,15.0,14.9,14.95,408800.0,10.972,10.9794,10.9062,10.9428,408800.0
2011-12-28 15:20:00,14.95,14.99,14.9,14.92,587300.0,10.9428,10.972,10.9062,10.9208,587300.0
2011-12-28 15:30:00,14.92,14.93,14.89,14.9,553400.0,10.9208,10.9281,10.8988,10.9062,553400.0
2011-12-28 15:40:00,14.9,14.96,14.9,14.93,590800.0,10.9062,10.9501,10.9062,10.9281,590800.0
2011-12-28 15:50:00,14.93,14.94,14.88,14.9,1482300.0,10.9281,10.9354,10.8915,10.9062,1482300.0
2011-12-29 09:30:00,14.92,15.03,14.9,14.93,474300.0,10.9208,11.0013,10.9062,10.9281,474300.0
2011-12-29 09:40:00,14.92,15.05,14.91,15.0,480700.0,10.9208,11.016,10.9135,10.9794,480700.0
2011-12-29 09:50:00,15.0,15.07,14.98,15.04,328300.0,10.9794,11.0306,10.9647,11.0086,328300.0
2011-12-29 10:00:00,15.05,15.18,15.03,15.17,724600.0,11.016,11.1111,11.0013,11.1038,724600.0
2011-12-29 10:10:00,15.17,15.18,15.13,15.13,408600.0,11.1038,11.1111,11.0745,11.0745,408600.0
2011-12-29 10:20:00,15.13,15.24,15.1,15.21,517100.0,11.0745,11.155,11.0526,11.1331,517100.0
2011-12-29 10:30:00,15.21,15.3,15.2,15.22,582400.0,11.1331,11.1989,11.1257,11.1404,582400.0
2011-12-29 10:40:00,15.23,15.24,15.15,15.19,238200.0,11.1477,11.155,11.0892,11.1184,238200.0
2011-12-29 10:50:00,15.19,15.19,15.17,15.19,188900.0,11.1184,11.1184,11.1038,11.1184,188900.0
2011-12-29 11:00:00,15.2,15.2,15.09,15.09,350200.0,11.1257,11.1257,11.0452,11.0452,350200.0
2011-12-29 11:10:00,15.09,15.13,15.07,15.13,243100.0,11.0452,11.0745,11.0306,11.0745,243100.0
2011-12-29 11:20:00,15.12,15.21,15.12,15.2,216600.0,11.0672,11.1331,11.0672,11.1257,216600.0
2011-12-29 11:30:00,15.2,15.27,15.19,15.25,362100.0,11.1257,11.177,11.1184,11.1623,362100.0
2011-12-29 11:40:00,15.26,15.29,15.24,15.26,306400.0,11.1697,11.1916,11.155,11.1697,306400.0
2011-12-29 11:50:00,15.26,15.29,15.22,15.27,276200.0,11.1697,11.1916,11.1404,11.177,276200.0
2011-12-29 12:00:00,15.27,15.28,15.22,15.23,256500.0,11.177,11.1843,11.1404,11.1477,256500.0
2011-12-29 12:10:00,15.23,15.24,15.18,15.2,209200.0,11.1477,11.155,11.1111,11.1257,209200.0
2011-12-29 12:20:00,15.19,15.26,15.19,15.26,109500.0,11.1184,11.1697,11.1184,11.1697,109500.0
2011-12-29 12:30:00,15.26,15.26,15.15,15.18,211500.0,11.1697,11.1697,11.0892,11.1111,211500.0
2011-12-29 12:40:00,15.18,15.21,15.16,15.21,159600.0,11.1111,11.1331,11.0965,11.1331,159600.0
2011-12-29 12:50:00,15.21,15.21,15.19,15.21,82200.0,11.1331,11.1331,11.1184,11.1331,82200.0
2011-12-29 13:00:00,15.21,15.25,15.2,15.23,178700.0,11.1331,11.1623,11.1257,11.1477,178700.0
2011-12-29 13:10:00,15.23,15.24,15.12,15.13,303300.0,11.1477,11.155,11.0672,11.0745,303300.0
2011-12-29 13:20:00,15.14,15.15,15.1,15.14,204500.0,11.0818,11.0892,11.0526,11.0818,204500.0
2011-12-29 13:30:00,15.14,15.16,15.13,15.16,82200.0,11.0818,11.0965,11.0745,11.0965,82200.0
2011-12-29 13:40:00,15.16,15.2,15.14,15.15,306700.0,11.0965,11.1257,11.0818,11.0892,306700.0
2011-12-29 13:50:00,15.15,15.17,15.14,15.16,120800.0,11.0892,11.1038,11.0818,11.0965,120800.0
2011-12-29 14:00:00,15.16,15.17,15.15,15.15,149700.0,11.0965,11.1038,11.0892,11.0892,149700.0
2011-12-29 14:10:00,15.16,15.17,15.15,15.17,122700.0,11.0965,11.1038,11.0892,11.1038,122700.0
2011-12-29 14:20:00,15.16,15.17,15.16,15.16,86300.0,11.0965,11.1038,11.0965,11.0965,86300.0
2011-12-29 14:30:00,15.16,15.17,15.15,15.15,144500.0,11.0965,11.1038,11.0892,11.0892,144500.0
2011-12-29 14:40:00,15.16,15.16,15.12,15.15,222200.0,11.0965,11.0965,11.0672,11.0892,222200.0
2011-12-29 14:50:00,15.16,15.17,15.14,15.15,143700.0,11.0965,11.1038,11.0818,11.0892,143700.0
2011-12-29 15:00:00,15.14,15.19,15.14,15.17,275600.0,11.0818,11.1184,11.0818,11.1038,275600.0
2011-12-29 15:10:00,15.16,15.19,15.11,15.12,574300.0,11.0965,11.1184,11.0599,11.0672,574300.0
2011-12-29 15:20:00,15.12,15.18,15.11,15.18,403200.0,11.0672,11.1111,11.0599,11.1111,403200.0
2011-12-29 15:30:00,15.18,15.22,15.17,15.21,503500.0,11.1111,11.1404,11.1038,11.1331,503500.0
2011-12-29 15:40:00,15.22,15.26,15.21,15.22,652000.0,11.1404,11.1697,11.1331,11.1404,652000.0
2011-12-29 15:50:00,15.21,15.25,15.21,15.23,1092800.0,11.1331,11.1623,11.1331,11.1477,1092800.0
2011-12-30 09:30:00,15.14,15.23,15.1,15.13,548700.0,11.0818,11.1477,11.0526,11.0745,548700.0
2011-12-30 09:40:00,15.13,15.29,15.12,15.26,490200.0,11.0745,11.1916,11.0672,11.1697,490200.0
2011-12-30 09:50:00,15.25,15.26,15.11,15.13,584600.0,11.1623,11.1697,11.0599,11.0745,584600.0
2011-12-30 10:00:00,15.13,15.26,15.13,15.18,635000.0,11.0745,11.1697,11.0745,11.1111,635000.0
2011-12-30 10:10:00,15.16,15.18,15.11,15.12,519700.0,11.0965,11.1111,11.0599,11.0672,519700.0
2011-12-30 10:20:00,15.13,15.16,15.12,15.14,287200.0,11.0745,11.0965,11.0672,11.0818,287200.0
2011-12-30 10:30:00,15.13,15.17,15.13,15.14,286100.0,11.0745,11.1038,11.0745,11.0818,286100.0
2011-12-30 10:40:00,15.14,15.18,15.11,15.18,397700.0,11.0818,11.1111,11.0599,11.1111,397700.0
2011-12-30 10:50:00,15.18,15.19,15.12,15.13,380600.0,11.1111,11.1184,11.0672,11.0745,380600.0
2011-12-30 11:00:00,15.14,15.18,15.13,15.15,443300.0,11.0818,11.1111,11.0745,11.0892,443300.0
2011-12-30 11:10:00,15.16,15.18,15.1,15.11,515600.0,11.0965,11.1111,11.0526,11.0599,515600.0
2011-12-30 11:20:00,15.1,15.15,15.07,15.1,545200.0,11.0526,11.0892,11.0306,11.0526,545200.0
2011-12-30 11:30:00,15.11,15.13,15.04,15.04,466300.0,11.0599,11.0745,11.0086,11.0086,466300.0
2011-12-30 11:40:00,15.05,15.1,15.0,15.07,501400.0,11.016,11.0526,10.9794,11.0306,501400.0
2011-12-30 11:50:00,15.07,15.08,15.04,15.07,258200.0,11.0306,11.0379,11.0086,11.0306,258200.0
2011-12-30 12:00:00,15.08,15.1,15.07,15.07,118100.0,11.0379,11.0526,11.0306,11.0306,118100.0
2011-12-30 12:10:00,15.07,15.08,15.04,15.08,195100.0,11.0306,11.0379,11.0086,11.0379,195100.0
2011-12-30 12:20:00,15.08,15.09,15.07,15.07,133200.0,11.0379,11.0452,11.0306,11.0306,133200.0
2011-12-30 12:30:00,15.08,15.1,15.07,15.1,198400.0,11.0379,11.0526,11.0306,11.0526,198400.0
2011-12-30 12:40:00,15.1,15.11,15.09,15.1,186600.0,11.0526,11.0599,11.0452,11.0526,186600.0
2011-12-30 12:50:00,15.1,15.11,15.08,15.08,176900.0,11.0526,11.0599,11.0379,11.0379,176900.0
2011-12-30 13:00:00,15.08,15.11,15.08,15.11,133500.0,11.0379,11.0599,11.0379,11.0599,133500.0
2011-12-30 13:10:00,15.11,15.15,15.1,15.14,277400.0,11.0599,11.0892,11.0526,11.0818,277400.0
2011-12-30 13:20:00,15.13,15.15,15.13,15.15,174900.0,11.0745,11.0892,11.0745,11.0892,174900.0
2011-12-30 13:30:00,15.14,15.15,15.12,15.13,235700.0,11.0818,11.0892,11.0672,11.0745,235700.0
2011-12-30 13:40:00,15.13,15.13,15.09,15.11,437000.0,11.0745,11.0745,11.0452,11.0599,437000.0
2011-12-30 13:50:00,15.11,15.11,15.06,15.07,248300.0,11.0599,11.0599,11.0233,11.0306,248300.0
2011-12-30 14:00:00,15.07,15.11,15.07,15.11,210400.0,11.0306,11.0599,11.0306,11.0599,210400.0
2011-12-30 14:10:00,15.11,15.15,15.06,15.09,294600.0,11.0599,11.0892,11.0233,11.0452,294600.0
2011-12-30 14:20:00,15.09,15.09,15.04,15.05,263900.0,11.0452,11.0452,11.0086,11.016,263900.0
2011-12-30 14:30:00,15.05,15.17,15.05,15.17,499100.0,11.016,11.1038,11.016,11.1038,499100.0
2011-12-30 14:40:00,15.16,15.17,15.14,15.17,278500.0,11.0965,11.1038,11.0818,11.1038,278500.0
2011-12-30 14:50:00,15.17,15.18,15.14,15.15,274400.0,11.1038,11.1111,11.0818,11.0892,274400.0
2011-12-30 15:00:00,15.15,15.21,15.15,15.21,317300.0,11.0892,11.1331,11.0892,11.1331,317300.0
2011-12-30 15:10:00,15.21,15.23,15.19,15.22,448500.0,11.1331,11.1477,11.1184,11.1404,448500.0
2011-12-30 15:20:00,15.22,15.23,15.2,15.2,395100.0,11.1404,11.1477,11.1257,11.1257,395100.0
2011-12-30 15:30:00,15.21,15.23,15.2,15.22,294300.0,11.1331,11.1477,11.1257,11.1404,294300.0
2011-12-30 15:40:00,15.23,15.24,15.17,15.2,747900.0,11.1477,11.155,11.1038,11.1257,747900.0
2011-12-30 15:50:00,15.2,15.22,15.13,15.14,1206900.0,11.1257,11.1404,11.0745,11.0818,1206900.0
2012-01-03 09:30:00,15.75,15.9,15.72,15.82,1170000.0,11.5283,11.6381,11.5064,11.5796,1170000.0
2012-01-03 09:40:00,15.83,15.86,15.71,15.75,1249900.0,11.5869,11.6088,11.499,11.5283,1249900.0
2012-01-03 09:50:00,15.76,15.82,15.75,15.77,774100.0,11.5356,11.5796,11.5283,11.543,774100.0
2012-01-03 10:00:00,15.77,15.99,15.76,15.94,1376500.0,11.543,11.704,11.5356,11.6674,1376500.0
2012-01-03 10:10:00,15.94,16.1,15.91,16.05,1262100.0,11.6674,11.7845,11.6454,11.7479,1262100.0
2012-01-03 10:20:00,16.04,16.06,15.92,16.0,923400.0,11.7406,11.7552,11.6528,11.7113,923400.0
2012-01-03 10:30:00,16.0,16.02,15.87,15.95,631500.0,11.7113,11.726,11.6162,11.6747,631500.0
2012-01-03 10:40:00,15.94,15.97,15.89,15.97,553000.0,11.6674,11.6894,11.6308,11.6894,553000.0
2012-01-03 10:50:00,15.97,16.04,15.96,16.03,482600.0,11.6894,11.7406,11.682,11.7333,482600.0
2012-01-03 11:00:00,16.03,16.06,16.0,16.0,352400.0,11.7333,11.7552,11.7113,11.7113,352400.0
2012-01-03 11:10:00,16.0,16.08,16.0,16.03,431100.0,11.7113,11.7699,11.7113,11.7333,431100.0
2012-01-03 11:20:00,16.03,16.07,16.0,16.05,417800.0,11.7333,11.7626,11.7113,11.7479,417800.0
2012-01-03 11:30:00,16.05,16.07,16.03,16.04,359700.0,11.7479,11.7626,11.7333,11.7406,359700.0
2012-01-03 11:40:00,16.04,16.09,16.01,16.08,734800.0,11.7406,11.7772,11.7186,11.7699,734800.0
2012-01-03 11:50:00,16.08,16.15,16.08,16.13,549400.0,11.7699,11.8211,11.7699,11.8065,549400.0
2012-01-03 12:00:00,16.13,16.17,16.12,16.15,489300.0,11.8065,11.8357,11.7991,11.8211,489300.0
2012-01-03 12:10:00,16.15,16.16,16.11,16.14,527400.0,11.8211,11.8284,11.7918,11.8138,527400.0
2012-01-03 12:20:00,16.14,16.18,16.14,16.18,379400.0,11.8138,11.8431,11.8138,11.8431,379400.0
2012-01-03 12:30:00,16.18,16.18,16.08,16.08,439600.0,11.8431,11.8431,11.7699,11.7699,439600.0
2012-01-03 12:40:00,16.09,16.09,16.02,16.03,372200.0,11.7772,11.7772,11.726,11.7333,372200.0
2012-01-03 12:50:00,16.03,16.1,16.02,16.07,382600.0,11.7333,11.7845,11.726,11.7626,382600.0
2012-01-03 13:00:00,16.07,16.12,16.06,16.08,187600.0,11.7626,11.7991,11.7552,11.7699,187600.0
2012-01-03 13:10:00,16.09,16.12,16.07,16.11,257300.0,11.7772,11.7991,11.7626,11.7918,257300.0
2012-01-03 13:20:00,16.12,16.14,16.1,16.12,468700.0,11.7991,11.8138,11.7845,11.7991,468700.0
2012-01-03 13:30:00,16.11,16.14,16.1,16.12,290700.0,11.7918,11.8138,11.7845,11.7991,290700.0
2012-01-03 13:40:00,16.12,16.18,16.12,16.17,447300.0,11.7991,11.8431,11.7991,11.8357,447300.0
2012-01-03 13:50:00,16.18,16.2,16.17,16.18,432100.0,11.8431,11.8577,11.8357,11.8431,432100.0
2012-01-03 14:00:00,16.19,16.19,16.17,16.17,328700.0,11.8504,11.8504,11.8357,11.8357,328700.0
2012-01-03 14:10:00,16.18,16.19,16.14,16.16,420200.0,11.8431,11.8504,11.8138,11.8284,420200.0
2012-01-03 14:20:00,16.16,16.2,16.16,16.19,189200.0,11.8284,11.8577,11.8284,11.8504,189200.0
2012-01-03 14:30:00,16.2,16.24,16.19,16.21,664900.0,11.8577,11.887,11.8504,11.865,664900.0
2012-01-03 14:40:00,16.21,16.26,16.21,16.25,567100.0,11.865,11.9016,11.865,11.8943,567100.0
2012-01-03 14:50:00,16.25,16.29,16.24,16.27,491000.0,11.8943,11.9236,11.887,11.9089,491000.0
2012-01-03 15:00:00,16.27,16.27,16.22,16.22,467700.0,11.9089,11.9089,11.8723,11.8723,467700.0
2012-01-03 15:10:00,16.23,16.24,16.2,16.22,366800.0,11.8797,11.887,11.8577,11.8723,366800.0
2012-01-03 15:20:00,16.23,16.24,16.14,16.2,920200.0,11.8797,11.887,11.8138,11.8577,920200.0
2012-01-03 15:30:00,16.2,16.22,16.17,16.19,576800.0,11.8577,11.8723,11.8357,11.8504,576800.0
2012-01-03 15:40:00,16.19,16.21,16.17,16.19,813400.0,11.8504,11.865,11.8357,11.8504,813400.0
2012-01-03 15:50:00,16.18,16.19,16.01,16.03,2777400.0,11.8431,11.8504,11.7186,11.7333,2777400.0
2012-01-04 09:30:00,15.74,15.92,15.7,15.89,926500.0,11.521,11.6528,11.4917,11.6308,926500.0
2012-01-04 09:40:00,15.9,15.91,15.74,15.75,810100.0,11.6381,11.6454,11.521,11.5283,810100.0
2012-01-04 09:50:00,15.74,15.8,15.74,15.8,487100.0,11.521,11.5649,11.521,11.5649,487100.0
2012-01-04 10:00:00,15.79,15.79,15.57,15.59,849200.0,11.5576,11.5576,11.3966,11.4112,849200.0
2012-01-04 10:10:00,15.59,15.65,15.5,15.61,792300.0,11.4112,11.4551,11.3453,11.4259,792300.0
2012-01-04 10:20:00,15.6,15.69,15.59,15.61,498000.0,11.4185,11.4844,11.4112,11.4259,498000.0
2012-01-04 10:30:00,15.61,15.64,15.56,15.57,352600.0,11.4259,11.4478,11.3893,11.3966,352600.0
2012-01-04 10:40:00,15.57,15.66,15.56,15.62,428900.0,11.3966,11.4624,11.3893,11.4332,428900.0
2012-01-04 10:50:00,15.61,15.67,15.61,15.66,543100.0,11.4259,11.4698,11.4259,11.4624,543100.0
2012-01-04 11:00:00,15.66,15.67,15.63,15.64,462300.0,11.4624,11.4698,11.4405,11.4478,462300.0
2012-01-04 11:10:00,15.63,15.68,15.63,15.66,277900.0,11.4405,11.4771,11.4405,11.4624,277900.0
2012-01-04 11:20:00,15.66,15.68,15.65,15.67,227900.0,11.4624,11.4771,11.4551,11.4698,227900.0
2012-01-04 11:30:00,15.67,15.77,15.66,15.77,522200.0,11.4698,11.543,11.4624,11.543,522200.0
2012-01-04 11:40:00,15.76,15.8,15.73,15.8,446300.0,11.5356,11.5649,11.5137,11.5649,446300.0
2012-01-04 11:50:00,15.8,15.82,15.75,15.75,315700.0,11.5649,11.5796,11.5283,11.5283,315700.0
2012-01-04 12:00:00,15.76,15.84,15.75,15.83,603800.0,11.5356,11.5942,11.5283,11.5869,603800.0
2012-01-04 12:10:00,15.83,15.88,15.82,15.85,517500.0,11.5869,11.6235,11.5796,11.6015,517500.0
2012-01-04 12:20:00,15.85,15.92,15.85,15.92,446300.0,11.6015,11.6528,11.6015,11.6528,446300.0
2012-01-04 12:30:00,15.92,15.92,15.84,15.84,380100.0,11.6528,11.6528,11.5942,11.5942,380100.0
2012-01-04 12:40:00,15.84,15.9,15.84,15.89,259600.0,11.5942,11.6381,11.5942,11.6308,259600.0
2012-01-04 12:50:00,15.89,15.95,15.88,15.95,286100.0,11.6308,11.6747,11.6235,11.6747,286100.0
2012-01-04 13:00:00,15.94,15.95,15.82,15.86,484500.0,11.6674,11.6747,11.5796,11.6088,484500.0
2012-01-04 13:10:00,15.85,15.89,15.85,15.89,342900.0,11.6015,11.6308,11.6015,11.6308,342900.0
2012-01-04 13:20:00,15.89,15.92,15.85,15.88,399800.0,11.6308,11.6528,11.6015,11.6235,399800.0
2012-01-04 13:30:00,15.88,15.95,15.88,15.94,349000.0,11.6235,11.6747,11.6235,11.6674,349000.0
2012-01-04 13:40:00,15.94,15.99,15.93,15.99,342800.0,11.6674,11.704,11.6601,11.704,342800.0
2012-01-04 13:50:00,15.99,16.02,15.97,16.01,710800.0,11.704,11.726,11.6894,11.7186,710800.0
2012-01-04 14:00:00,16.02,16.03,15.96,16.02,652000.0,11.726,11.7333,11.682,11.726,652000.0
2012-01-04 14:10:00,16.02,16.02,15.91,16.0,610300.0,11.726,11.726,11.6454,11.7113,610300.0
2012-01-04 14:20:00,15.99,16.02,15.97,16.01,421100.0,11.704,11.726,11.6894,11.7186,421100.0
2012-01-04 14:30:00,16.0,16.08,16.0,16.06,562100.0,11.7113,11.7699,11.7113,11.7552,562100.0
2012-01-04 14:40:00,16.06,16.07,16.03,16.03,380700.0,11.7552,11.7626,11.7333,11.7333,380700.0
2012-01-04 14:50:00,16.03,16.08,16.02,16.04,244200.0,11.7333,11.7699,11.726,11.7406,244200.0
2012-01-04 15:00:00,16.05,16.05,15.97,15.97,429500.0,11.7479,11.7479,11.6894,11.6894,429500.0
2012-01-04 15:10:00,15.98,16.03,15.96,15.98,395200.0,11.6967,11.7333,11.682,11.6967,395200.0
2012-01-04 15:20:00,15.98,16.0,15.96,15.98,258600.0,11.6967,11.7113,11.682,11.6967,258600.0
2012-01-04 15:30:00,15.98,16.05,15.98,16.04,456400.0,11.6967,11.7479,11.6967,11.7406,456400.0
2012-01-04 15:40:00,16.03,16.06,16.02,16.02,430900.0,11.7333,11.7552,11.726,11.726,430900.0
2012-01-04 15:50:00,16.03,16.05,15.94,15.95,1536600.0,11.7333,11.7479,11.6674,11.6747,1536600.0
2012-01-05 09:30:00,15.59,15.75,15.52,15.67,869900.0,11.4112,11.5283,11.36,11.4698,869900.0
2012-01-05 09:40:00,15.66,15.67,15.43,15.47,1333300.0,11.4624,11.4698,11.2941,11.3234,1333300.0
2012-01-05 09:50:00,15.47,15.57,15.45,15.55,818600.0,11.3234,11.3966,11.3087,11.3819,818600.0
2012-01-05 10:00:00,15.53,15.56,15.43,15.56,831800.0,11.3673,11.3893,11.2941,11.3893,831800.0
2012-01-05 10:10:00,15.56,15.66,15.52,15.62,536400.0,11.3893,11.4624,11.36,11.4332,536400.0
2012-01-05 10:20:00,15.63,15.76,15.61,15.68,725900.0,11.4405,11.5356,11.4259,11.4771,725900.0
2012-01-05 10:30:00,15.69,15.74,15.61,15.61,475000.0,11.4844,11.521,11.4259,11.4259,475000.0
2012-01-05 10:40:00,15.61,15.67,15.57,15.57,435000.0,11.4259,11.4698,11.3966,11.3966,435000.0
2012-01-05 10:50:00,15.56,15.6,15.52,15.59,494000.0,11.3893,11.4185,11.36,11.4112,494000.0
2012-01-05 11:00:00,15.59,15.63,15.54,15.6,438100.0,11.4112,11.4405,11.3746,11.4185,438100.0
2012-01-05 11:10:00,15.61,15.64,15.59,15.62,305000.0,11.4259,11.4478,11.4112,11.4332,305000.0
2012-01-05 11:20:00,15.61,15.79,15.61,15.78,713000.0,11.4259,11.5576,11.4259,11.5503,713000.0
2012-01-05 11:30:00,15.78,15.79,15.71,15.72,445100.0,11.5503,11.5576,11.499,11.5064,445100.0
2012-01-05 11:40:00,15.73,15.79,15.72,15.78,385600.0,11.5137,11.5576,11.5064,11.5503,385600.0
2012-01-05 11:50:00,15.78,15.79,15.69,15.7,334200.0,11.5503,11.5576,11.4844,11.4917,334200.0
2012-01-05 12:00:00,15.69,15.77,15.69,15.77,344200.0,11.4844,11.543,11.4844,11.543,344200.0
2012-01-05 12:10:00,15.77,15.86,15.77,15.86,988700.0,11.543,11.6088,11.543,11.6088,988700.0
2012-01-05 12:20:00,15.86,15.94,15.8,15.91,872300.0,11.6088,11.6674,11.5649,11.6454,872300.0
2012-01-05 12:30:00,15.91,15.94,15.9,15.9,492300.0,11.6454,11.6674,11.6381,11.6381,492300.0
2012-01-05 12:40:00,15.91,15.99,15.88,15.98,1167900.0,11.6454,11.704,11.6235,11.6967,1167900.0
2012-01-05 12:50:00,15.98,16.09,15.97,16.08,1311400.0,11.6967,11.7772,11.6894,11.7699,1311400.0
2012-01-05 13:00:00,16.08,16.13,16.05,16.13,1000000.0,11.7699,11.8065,11.7479,11.8065,1000000.0
2012-01-05 13:10:00,16.13,16.13,16.05,16.06,785500.0,11.8065,11.8065,11.7479,11.7552,785500.0
2012-01-05 13:20:00,16.06,16.21,16.04,16.2,907400.0,11.7552,11.865,11.7406,11.8577,907400.0
2012-01-05 13:30:00,16.2,16.3,16.2,16.28,755000.0,11.8577,11.9309,11.8577,11.9163,755000.0
2012-01-05 13:40:00,16.27,16.4,16.26,16.34,1050300.0,11.9089,12.0041,11.9016,11.9602,1050300.0
2012-01-05 13:50:00,16.33,16.37,16.28,16.33,736700.0,11.9529,11.9821,11.9163,11.9529,736700.0
2012-01-05 14:00:00,16.32,16.4,16.3,16.32,481100.0,11.9455,12.0041,11.9309,11.9455,481100.0
2012-01-05 14:10:00,16.32,16.37,16.21,16.25,607400.0,11.9455,11.9821,11.865,11.8943,607400.0
2012-01-05 14:20:00,16.25,16.31,16.2,16.22,466400.0,11.8943,11.9382,11.8577,11.8723,466400.0
2012-01-05 14:30:00,16.22,16.26,16.2,16.22,468800.0,11.8723,11.9016,11.8577,11.8723,468800.0
2012-01-05 14:40:00,16.22,16.26,16.21,16.24,333600.0,11.8723,11.9016,11.865,11.887,333600.0
2012-01-05 14:50:00,16.24,16.24,16.19,16.19,394900.0,11.887,11.887,11.8504,11.8504,394900.0
2012-01-05 15:00:00,16.2,16.25,16.15,16.24,541400.0,11.8577,11.8943,11.8211,11.887,541400.0
2012-01-05 15:10:00,16.24,16.24,16.13,16.18,517900.0,11.887,11.887,11.8065,11.8431,517900.0
2012-01-05 15:20:00,16.18,16.24,16.17,16.17,608800.0,11.8431,11.887,11.8357,11.8357,608800.0
2012-01-05 15:30:00,16.17,16.25,16.14,16.21,907200.0,11.8357,11.8943,11.8138,11.865,907200.0
2012-01-05 15:40:00,16.21,16.32,16.2,16.28,1270300.0,11.865,11.9455,11.8577,11.9163,1270300.0
2012-01-05 15:50:00,16.28,16.31,16.25,16.28,1748100.0,11.9163,11.9382,11.8943,11.9163,1748100.0
2012-01-06 09:30:00,16.06,16.12,15.89,15.93,1548200.0,11.7552,11.7991,11.6308,11.6601,1548200.0
2012-01-06 09:40:00,15.93,15.97,15.8,15.89,1295400.0,11.6601,11.6894,11.5649,11.6308,1295400.0
2012-01-06 09:50:00,15.89,15.96,15.86,15.94,939200.0,11.6308,11.682,11.6088,11.6674,939200.0
2012-01-06 10:00:00,15.95,16.03,15.94,15.98,1072000.0,11.6747,11.7333,11.6674,11.6967,1072000.0
2012-01-06 10:10:00,15.98,16.01,15.97,15.99,479000.0,11.6967,11.7186,11.6894,11.704,479000.0
2012-01-06 10:20:00,15.99,16.07,15.97,16.04,561200.0,11.704,11.7626,11.6894,11.7406,561200.0
2012-01-06 10:30:00,16.03,16.11,16.03,16.06,518200.0,11.7333,11.7918,11.7333,11.7552,518200.0
2012-01-06 10:40:00,16.07,16.23,16.06,16.23,786700.0,11.7626,11.8797,11.7552,11.8797,786700.0
2012-01-06 10:50:00,16.23,16.25,16.14,16.16,563100.0,11.8797,11.8943,11.8138,11.8284,563100.0
2012-01-06 11:00:00,16.16,16.23,16.13,16.2,414900.0,11.8284,11.8797,11.8065,11.8577,414900.0
2012-01-06 11:10:00,16.19,16.2,16.13,16.18,318900.0,11.8504,11.8577,11.8065,11.8431,318900.0
2012-01-06 11:20:00,16.18,16.19,16.16,16.19,237400.0,11.8431,11.8504,11.8284,11.8504,237400.0
2012-01-06 11:30:00,16.18,16.19,16.16,16.19,387100.0,11.8431,11.8504,11.8284,11.8504,387100.0
2012-01-06 11:40:00,16.19,16.24,16.17,16.2,290600.0,11.8504,11.887,11.8357,11.8577,290600.0
2012-01-06 11:50:00,16.2,16.21,16.16,16.18,345600.0,11.8577,11.865,11.8284,11.8431,345600.0
2012-01-06 12:00:00,16.18,16.18,16.08,16.1,453200.0,11.8431,11.8431,11.7699,11.7845,453200.0
2012-01-06 12:10:00,16.1,16.15,16.07,16.12,307600.0,11.7845,11.8211,11.7626,11.7991,307600.0
2012-01-06 12:20:00,16.12,16.15,16.07,16.09,174300.0,11.7991,11.8211,11.7626,11.7772,174300.0
2012-01-06 12:30:00,16.08,16.13,16.06,16.06,235600.0,11.7699,11.8065,11.7552,11.7552,235600.0
2012-01-06 12:40:00,16.07,16.07,15.95,16.0,453000.0,11.7626,11.7626,11.6747,11.7113,453000.0
2012-01-06 12:50:00,15.99,16.03,15.99,16.0,177100.0,11.704,11.7333,11.704,11.7113,177100.0
2012-01-06 13:00:00,16.0,16.03,16.0,16.01,220900.0,11.7113,11.7333,11.7113,11.7186,220900.0
2012-01-06 13:10:00,16.02,16.05,15.99,16.04,312300.0,11.726,11.7479,11.704,11.7406,312300.0
2012-01-06 13:20:00,16.04,16.05,16.0,16.0,230600.0,11.7406,11.7479,11.7113,11.7113,230600.0
2012-01-06 13:30:00,16.0,16.04,15.97,16.04,289200.0,11.7113,11.7406,11.6894,11.7406,289200.0
2012-01-06 13:40:00,16.04,16.1,16.03,16.08,267500.0,11.7406,11.7845,11.7333,11.7699,267500.0
2012-01-06 13:50:00,16.07,16.15,16.06,16.12,267400.0,11.7626,11.8211,11.7552,11.7991,267400.0
2012-01-06 14:00:00,16.12,16.15,16.09,16.14,267000.0,11.7991,11.8211,11.7772,11.8138,267000.0
2012-01-06 14:10:00,16.14,16.14,16.06,16.1,291600.0,11.8138,11.8138,11.7552,11.7845,291600.0
2012-01-06 14:20:00,16.09,16.15,16.09,16.13,208700.0,11.7772,11.8211,11.7772,11.8065,208700.0
2012-01-06 14:30:00,16.12,16.15,16.11,16.14,182600.0,11.7991,11.8211,11.7918,11.8138,182600.0
2012-01-06 14:40:00,16.13,16.15,16.1,16.11,182000.0,11.8065,11.8211,11.7845,11.7918,182000.0
2012-01-06 14:50:00,16.11,16.13,16.08,16.1,124800.0,11.7918,11.8065,11.7699,11.7845,124800.0
2012-01-06 15:00:00,16.09,16.15,16.09,16.1,226300.0,11.7772,11.8211,11.7772,11.7845,226300.0
2012-01-06 15:10:00,16.1,16.13,16.06,16.07,434000.0,11.7845,11.8065,11.7552,11.7626,434000.0
2012-01-06 15:20:00,16.07,16.1,16.06,16.07,292700.0,11.7626,11.7845,11.7552,11.7626,292700.0
2012-01-06 15:30:00,16.07,16.08,16.02,16.02,697100.0,11.7626,11.7699,11.726,11.726,697100.0
2012-01-06 15:40:00,16.02,16.05,15.93,15.93,1589700.0,11.726,11.7479,11.6601,11.6601,1589700.0
2012-01-06 15:50:00,15.94,15.94,15.86,15.9,2429300.0,11.6674,11.6674,11.6088,11.6381,2429300.0
2012-01-09 09:30:00,16.01,16.09,15.93,16.0,753000.0,11.7186,11.7772,11.6601,11.7113,753000.0
2012-01-09 09:40:00,16.02,16.06,15.96,16.04,582800.0,11.726,11.7552,11.682,11.7406,582800.0
2012-01-09 09:50:00,16.04,16.14,16.03,16.11,458600.0,11.7406,11.8138,11.7333,11.7918,458600.0
2012-01-09 10:00:00,16.11,16.15,16.01,16.14,431900.0,11.7918,11.8211,11.7186,11.8138,431900.0
2012-01-09 10:10:00,16.15,16.29,16.14,16.27,680100.0,11.8211,11.9236,11.8138,11.9089,680100.0
2012-01-09 10:20:00,16.27,16.45,16.26,16.43,918800.0,11.9089,12.0407,11.9016,12.0261,918800.0
2012-01-09 10:30:00,16.43,16.44,16.3,16.31,651700.0,12.0261,12.0334,11.9309,11.9382,651700.0
2012-01-09 10:40:00,16.32,16.32,16.2,16.23,1062700.0,11.9455,11.9455,11.8577,11.8797,1062700.0
2012-01-09 10:50:00,16.23,16.25,16.16,16.19,380400.0,11.8797,11.8943,11.8284,11.8504,380400.0
2012-01-09 11:00:00,16.19,16.23,16.09,16.1,597800.0,11.8504,11.8797,11.7772,11.7845,597800.0
2012-01-09 11:10:00,16.1,16.14,16.05,16.1,529400.0,11.7845,11.8138,11.7479,11.7845,529400.0
2012-01-09 11:20:00,16.1,16.17,16.08,16.14,346900.0,11.7845,11.8357,11.7699,11.8138,346900.0
2012-01-09 11:30:00,16.14,16.16,16.08,16.14,333300.0,11.8138,11.8284,11.7699,11.8138,333300.0
2012-01-09 11:40:00,16.15,16.24,16.11,16.2,574800.0,11.8211,11.887,11.7918,11.8577,574800.0
2012-01-09 11:50:00,16.2,16.21,16.13,16.14,390600.0,11.8577,11.865,11.8065,11.8138,390600.0
2012-01-09 12:00:00,16.14,16.19,16.11,16.11,401100.0,11.8138,11.8504,11.7918,11.7918,401100.0
2012-01-09 12:10:00,16.11,16.15,16.1,16.12,235900.0,11.7918,11.8211,11.7845,11.7991,235900.0
2012-01-09 12:20:00,16.12,16.17,16.08,16.16,175400.0,11.7991,11.8357,11.7699,11.8284,175400.0
2012-01-09 12:30:00,16.16,16.21,16.14,16.18,156200.0,11.8284,11.865,11.8138,11.8431,156200.0
2012-01-09 12:40:00,16.18,16.21,16.17,16.2,262300.0,11.8431,11.865,11.8357,11.8577,262300.0
2012-01-09 12:50:00,16.19,16.2,16.15,16.17,169600.0,11.8504,11.8577,11.8211,11.8357,169600.0
2012-01-09 13:00:00,16.16,16.23,16.16,16.2,269800.0,11.8284,11.8797,11.8284,11.8577,269800.0
2012-01-09 13:10:00,16.2,16.2,16.15,16.15,290000.0,11.8577,11.8577,11.8211,11.8211,290000.0
2012-01-09 13:20:00,16.16,16.21,16.15,16.2,499200.0,11.8284,11.865,11.8211,11.8577,499200.0
2012-01-09 13:30:00,16.2,16.2,16.15,16.16,95000.0,11.8577,11.8577,11.8211,11.8284,95000.0
2012-01-09 13:40:00,16.17,16.23,16.16,16.23,214000.0,11.8357,11.8797,11.8284,11.8797,214000.0
2012-01-09 13:50:00,16.23,16.25,16.21,16.24,285500.0,11.8797,11.8943,11.865,11.887,285500.0
2012-01-09 14:00:00,16.23,16.27,16.22,16.25,358000.0,11.8797,11.9089,11.8723,11.8943,358000.0
2012-01-09 14:10:00,16.25,16.26,16.21,16.22,336200.0,11.8943,11.9016,11.865,11.8723,336200.0
2012-01-09 14:20:00,16.23,16.24,16.2,16.2,212000.0,11.8797,11.887,11.8577,11.8577,212000.0
2012-01-09 14:30:00,16.2,16.25,16.19,16.21,244700.0,11.8577,11.8943,11.8504,11.865,244700.0
2012-01-09 14:40:00,16.2,16.23,16.14,16.19,182300.0,11.8577,11.8797,11.8138,11.8504,182300.0
2012-01-09 14:50:00,16.19,16.19,16.12,16.13,284000.0,11.8504,11.8504,11.7991,11.8065,284000.0
2012-01-09 15:00:00,16.14,16.19,16.12,16.19,276100.0,11.8138,11.8504,11.7991,11.8504,276100.0
2012-01-09 15:10:00,16.19,16.19,16.15,16.15,276900.0,11.8504,11.8504,11.8211,11.8211,276900.0
2012-01-09 15:20:00,16.16,16.19,16.15,16.17,344400.0,11.8284,11.8504,11.8211,11.8357,344400.0
2012-01-09 15:30:00,16.16,16.19,16.15,16.18,364100.0,11.8284,11.8504,11.8211,11.8431,364100.0
2012-01-09 15:40:00,16.18,16.23,16.17,16.2,642300.0,11.8431,11.8797,11.8357,11.8577,642300.0
2012-01-09 15:50:00,16.2,16.21,16.16,16.19,1487300.0,11.8577,11.865,11.8284,11.8504,1487300.0
2012-01-10 09:30:00,16.67,16.73,16.49,16.58,1418100.0,12.2017,12.2456,12.07,12.1358,1418100.0
2012-01-10 09:40:00,16.58,16.71,16.56,16.66,985600.0,12.1358,12.231,12.1212,12.1944,985600.0
2012-01-10 09:50:00,16.66,16.8,16.66,16.79,1245700.0,12.1944,12.2969,12.1944,12.2896,1245700.0
2012-01-10 10:00:00,16.79,16.84,16.75,16.81,929700.0,12.2896,12.3262,12.2603,12.3042,929700.0
2012-01-10 10:10:00,16.82,16.94,16.82,16.94,1707300.0,12.3115,12.3994,12.3115,12.3994,1707300.0
2012-01-10 10:20:00,16.94,16.94,16.87,16.88,1284000.0,12.3994,12.3994,12.3481,12.3554,1284000.0
2012-01-10 10:30:00,16.88,16.91,16.8,16.84,832400.0,12.3554,12.3774,12.2969,12.3262,832400.0
2012-01-10 10:40:00,16.84,16.9,16.83,16.87,420500.0,12.3262,12.3701,12.3188,12.3481,420500.0
2012-01-10 10:50:00,16.87,16.89,16.77,16.78,549900.0,12.3481,12.3628,12.2749,12.2822,549900.0
2012-01-10 11:00:00,16.78,16.8,16.69,16.79,771300.0,12.2822,12.2969,12.2164,12.2896,771300.0
2012-01-10 11:10:00,16.79,16.86,16.77,16.81,621400.0,12.2896,12.3408,12.2749,12.3042,621400.0
2012-01-10 11:20:00,16.81,16.86,16.8,16.82,535800.0,12.3042,12.3408,12.2969,12.3115,535800.0
2012-01-10 11:30:00,16.82,16.85,16.79,16.8,250700.0,12.3115,12.3335,12.2896,12.2969,250700.0
2012-01-10 11:40:00,16.79,16.82,16.78,16.78,494400.0,12.2896,12.3115,12.2822,12.2822,494400.0
2012-01-10 11:50:00,16.79,16.82,16.75,16.78,420100.0,12.2896,12.3115,12.2603,12.2822,420100.0
2012-01-10 12:00:00,16.78,16.82,16.76,16.8,304200.0,12.2822,12.3115,12.2676,12.2969,304200.0
2012-01-10 12:10:00,16.8,16.8,16.74,16.78,234400.0,12.2969,12.2969,12.253,12.2822,234400.0
2012-01-10 12:20:00,16.78,16.78,16.68,16.72,433500.0,12.2822,12.2822,12.209,12.2383,433500.0
2012-01-10 12:30:00,16.72,16.79,16.71,16.77,283700.0,12.2383,12.2896,12.231,12.2749,283700.0
2012-01-10 12:40:00,16.77,16.77,16.72,16.73,102300.0,12.2749,12.2749,12.2383,12.2456,102300.0
2012-01-10 12:50:00,16.72,16.77,16.72,16.74,184000.0,12.2383,12.2749,12.2383,12.253,184000.0
2012-01-10 13:00:00,16.74,16.78,16.71,16.76,203600.0,12.253,12.2822,12.231,12.2676,203600.0
2012-01-10 13:10:00,16.76,16.79,16.7,16.78,398300.0,12.2676,12.2896,12.2237,12.2822,398300.0
2012-01-10 13:20:00,16.78,16.81,16.77,16.79,366600.0,12.2822,12.3042,12.2749,12.2896,366600.0
2012-01-10 13:30:00,16.8,16.87,16.79,16.84,361500.0,12.2969,12.3481,12.2896,12.3262,361500.0
2012-01-10 13:40:00,16.83,16.88,16.83,16.84,226400.0,12.3188,12.3554,12.3188,12.3262,226400.0
2012-01-10 13:50:00,16.84,16.88,16.83,16.86,200500.0,12.3262,12.3554,12.3188,12.3408,200500.0
2012-01-10 14:00:00,16.86,16.87,16.81,16.87,441200.0,12.3408,12.3481,12.3042,12.3481,441200.0
2012-01-10 14:10:00,16.86,16.89,16.85,16.88,507900.0,12.3408,12.3628,12.3335,12.3554,507900.0
2012-01-10 14:20:00,16.88,16.94,16.88,16.94,609000.0,12.3554,12.3994,12.3554,12.3994,609000.0
2012-01-10 14:30:00,16.94,16.96,16.92,16.94,392300.0,12.3994,12.414,12.3847,12.3994,392300.0
2012-01-10 14:40:00,16.94,16.95,16.89,16.9,506800.0,12.3994,12.4067,12.3628,12.3701,506800.0
2012-01-10 14:50:00,16.91,16.94,16.9,16.9,447800.0,12.3774,12.3994,12.3701,12.3701,447800.0
2012-01-10 15:00:00,16.9,16.95,16.9,16.9,380400.0,12.3701,12.4067,12.3701,12.3701,380400.0
2012-01-10 15:10:00,16.9,16.91,16.86,16.9,356800.0,12.3701,12.3774,12.3408,12.3701,356800.0
2012-01-10 15:20:00,16.91,16.94,16.9,16.92,585600.0,12.3774,12.3994,12.3701,12.3847,585600.0
2012-01-10 15:30:00,16.92,16.94,16.85,16.9,906900.0,12.3847,12.3994,12.3335,12.3701,906900.0
2012-01-10 15:40:00,16.9,16.94,16.87,16.93,911800.0,12.3701,12.3994,12.3481,12.392,911800.0
2012-01-10 15:50:00,16.92,16.94,16.87,16.88,1971600.0,12.3847,12.3994,12.3481,12.3554,1971600.0
2012-01-11 09:30:00,16.65,16.74,16.51,16.74,1127100.0,12.1871,12.253,12.0846,12.253,1127100.0
2012-01-11 09:40:00,16.74,16.88,16.72,16.85,692500.0,12.253,12.3554,12.2383,12.3335,692500.0
2012-01-11 09:50:00,16.85,16.87,16.77,16.79,493100.0,12.3335,12.3481,12.2749,12.2896,493100.0
2012-01-11 10:00:00,16.79,16.95,16.76,16.93,795700.0,12.2896,12.4067,12.2676,12.392,795700.0
2012-01-11 10:10:00,16.92,16.98,16.89,16.97,776200.0,12.3847,12.4286,12.3628,12.4213,776200.0
2012-01-11 10:20:00,16.97,17.08,16.95,17.02,1145700.0,12.4213,12.5018,12.4067,12.4579,1145700.0
2012-01-11 10:30:00,17.01,17.1,16.99,17.1,663700.0,12.4506,12.5165,12.436,12.5165,663700.0
2012-01-11 10:40:00,17.1,17.14,17.06,17.09,424000.0,12.5165,12.5457,12.4872,12.5091,424000.0
2012-01-11 10:50:00,17.1,17.1,16.94,16.94,648000.0,12.5165,12.5165,12.3994,12.3994,648000.0
2012-01-11 11:00:00,16.95,17.02,16.94,16.96,381600.0,12.4067,12.4579,12.3994,12.414,381600.0
2012-01-11 11:10:00,16.97,17.04,16.94,17.02,177600.0,12.4213,12.4725,12.3994,12.4579,177600.0
2012-01-11 11:20:00,17.02,17.09,17.01,17.01,273800.0,12.4579,12.5091,12.4506,12.4506,273800.0
2012-01-11 11:30:00,17.01,17.04,16.99,17.02,399800.0,12.4506,12.4725,12.436,12.4579,399800.0
2012-01-11 11:40:00,17.01,17.02,16.99,17.01,367900.0,12.4506,12.4579,12.436,12.4506,367900.0
2012-01-11 11:50:00,17.01,17.01,16.95,16.96,373600.0,12.4506,12.4506,12.4067,12.414,373600.0
2012-01-11 12:00:00,16.95,17.01,16.93,16.97,515400.0,12.4067,12.4506,12.392,12.4213,515400.0
2012-01-11 12:10:00,16.98,17.02,16.98,17.01,464100.0,12.4286,12.4579,12.4286,12.4506,464100.0
2012-01-11 12:20:00,17.0,17.04,16.96,16.98,593100.0,12.4433,12.4725,12.414,12.4286,593100.0
2012-01-11 12:30:00,16.98,17.01,16.95,16.98,348700.0,12.4286,12.4506,12.4067,12.4286,348700.0
2012-01-11 12:40:00,16.99,17.05,16.98,17.04,398300.0,12.436,12.4799,12.4286,12.4725,398300.0
2012-01-11 12:50:00,17.04,17.05,17.01,17.03,174800.0,12.4725,12.4799,12.4506,12.4652,174800.0
2012-01-11 13:00:00,17.04,17.06,17.03,17.03,288100.0,12.4725,12.4872,12.4652,12.4652,288100.0
2012-01-11 13:10:00,17.03,17.04,16.98,16.98,295900.0,12.4652,12.4725,12.4286,12.4286,295900.0
2012-01-11 13:20:00,16.99,17.0,16.95,16.97,335900.0,12.436,12.4433,12.4067,12.4213,335900.0
2012-01-11 13:30:00,16.98,16.98,16.93,16.95,325000.0,12.4286,12.4286,12.392,12.4067,325000.0
2012-01-11 13:40:00,16.94,16.99,16.93,16.97,283700.0,12.3994,12.436,12.392,12.4213,283700.0
2012-01-11 13:50:00,16.97,17.0,16.94,16.95,214900.0,12.4213,12.4433,12.3994,12.4067,214900.0
2012-01-11 14:00:00,16.95,17.0,16.95,16.96,199500.0,12.4067,12.4433,12.4067,12.414,199500.0
2012-01-11 14:10:00,16.95,17.0,16.93,17.0,141200.0,12.4067,12.4433,12.392,12.4433,141200.0
2012-01-11 14:20:00,17.0,17.0,16.85,16.86,533400.0,12.4433,12.4433,12.3335,12.3408,533400.0
2012-01-11 14:30:00,16.86,16.92,16.86,16.9,233200.0,12.3408,12.3847,12.3408,12.3701,233200.0
2012-01-11 14:40:00,16.9,16.96,16.88,16.88,357600.0,12.3701,12.414,12.3554,12.3554,357600.0
2012-01-11 14:50:00,16.88,16.91,16.83,16.83,466900.0,12.3554,12.3774,12.3188,12.3188,466900.0
2012-01-11 15:00:00,16.83,16.95,16.83,16.93,732600.0,12.3188,12.4067,12.3188,12.392,732600.0
2012-01-11 15:10:00,16.92,17.01,16.92,17.01,471800.0,12.3847,12.4506,12.3847,12.4506,471800.0
2012-01-11 15:20:00,17.01,17.12,17.0,17.08,1044000.0,12.4506,12.5311,12.4433,12.5018,1044000.0
2012-01-11 15:30:00,17.09,17.11,17.04,17.07,636300.0,12.5091,12.5238,12.4725,12.4945,636300.0
2012-01-11 15:40:00,17.07,17.11,17.05,17.06,780600.0,12.4945,12.5238,12.4799,12.4872,780600.0
2012-01-11 15:50:00,17.06,17.1,17.04,17.09,2063700.0,12.4872,12.5165,12.4725,12.5091,2063700.0
2012-01-12 09:30:00,17.12,17.32,17.11,17.19,1308400.0,12.5311,12.6775,12.5238,12.5823,1308400.0
2012-01-12 09:40:00,17.19,17.21,17.08,17.14,851700.0,12.5823,12.597,12.5018,12.5457,851700.0
2012-01-12 09:50:00,17.15,17.21,17.14,17.16,356200.0,12.5531,12.597,12.5457,12.5604,356200.0
2012-01-12 10:00:00,17.16,17.16,16.91,16.92,1173400.0,12.5604,12.5604,12.3774,12.3847,1173400.0
2012-01-12 10:10:00,16.92,16.99,16.8,16.85,918400.0,12.3847,12.436,12.2969,12.3335,918400.0
2012-01-12 10:20:00,16.85,16.9,16.79,16.8,616600.0,12.3335,12.3701,12.2896,12.2969,616600.0
2012-01-12 10:30:00,16.8,16.86,16.76,16.8,371700.0,12.2969,12.3408,12.2676,12.2969,371700.0
2012-01-12 10:40:00,16.79,16.8,16.65,16.71,669200.0,12.2896,12.2969,12.1871,12.231,669200.0
2012-01-12 10:50:00,16.71,16.75,16.66,16.71,522100.0,12.231,12.2603,12.1944,12.231,522100.0
2012-01-12 11:00:00,16.71,16.86,16.7,16.83,429900.0,12.231,12.3408,12.2237,12.3188,429900.0
2012-01-12 11:10:00,16.82,16.83,16.77,16.81,375300.0,12.3115,12.3188,12.2749,12.3042,375300.0
2012-01-12 11:20:00,16.81,16.87,16.76,16.86,288500.0,12.3042,12.3481,12.2676,12.3408,288500.0
2012-01-12 11:30:00,16.86,16.86,16.79,16.86,409900.0,12.3408,12.3408,12.2896,12.3408,409900.0
2012-01-12 11:40:00,16.86,16.89,16.84,16.88,351200.0,12.3408,12.3628,12.3262,12.3554,351200.0
2012-01-12 11:50:00,16.88,16.89,16.86,16.89,383400.0,12.3554,12.3628,12.3408,12.3628,383400.0
2012-01-12 12:00:00,16.89,16.94,16.87,16.94,556400.0,12.3628,12.3994,12.3481,12.3994,556400.0
2012-01-12 12:10:00,16.94,16.96,16.91,16.92,412000.0,12.3994,12.414,12.3774,12.3847,412000.0
2012-01-12 12:20:00,16.92,16.93,16.87,16.88,163300.0,12.3847,12.392,12.3481,12.3554,163300.0
2012-01-12 12:30:00,16.88,16.94,16.88,16.93,253400.0,12.3554,12.3994,12.3554,12.392,253400.0
2012-01-12 12:40:00,16.93,16.94,16.91,16.93,180300.0,12.392,12.3994,12.3774,12.392,180300.0
2012-01-12 12:50:00,16.93,17.0,16.92,16.98,568700.0,12.392,12.4433,12.3847,12.4286,568700.0
2012-01-12 13:00:00,16.98,17.09,16.97,17.07,478500.0,12.4286,12.5091,12.4213,12.4945,478500.0
2012-01-12 13:10:00,17.06,17.07,17.01,17.05,482300.0,12.4872,12.4945,12.4506,12.4799,482300.0
2012-01-12 13:20:00,17.05,17.06,17.05,17.06,289300.0,12.4799,12.4872,12.4799,12.4872,289300.0
2012-01-12 13:30:00,17.05,17.09,17.02,17.02,544000.0,12.4799,12.5091,12.4579,12.4579,544000.0
2012-01-12 13:40:00,17.03,17.06,17.0,17.03,269200.0,12.4652,12.4872,12.4433,12.4652,269200.0
2012-01-12 13:50:00,17.03,17.12,17.03,17.09,331200.0,12.4652,12.5311,12.4652,12.5091,331200.0
2012-01-12 14:00:00,17.1,17.14,17.08,17.08,327600.0,12.5165,12.5457,12.5018,12.5018,327600.0
2012-01-12 14:10:00,17.08,17.14,17.07,17.11,446800.0,12.5018,12.5457,12.4945,12.5238,446800.0
2012-01-12 14:20:00,17.12,17.13,17.08,17.08,319100.0,12.5311,12.5384,12.5018,12.5018,319100.0
2012-01-12 14:30:00,17.08,17.16,17.06,17.13,480600.0,12.5018,12.5604,12.4872,12.5384,480600.0
2012-01-12 14:40:00,17.14,17.14,17.09,17.09,415700.0,12.5457,12.5457,12.5091,12.5091,415700.0
2012-01-12 14:50:00,17.1,17.15,17.09,17.15,269100.0,12.5165,12.5531,12.5091,12.5531,269100.0
2012-01-12 15:00:00,17.15,17.15,17.1,17.12,461900.0,12.5531,12.5531,12.5165,12.5311,461900.0
2012-01-12 15:10:00,17.11,17.12,17.06,17.11,545700.0,12.5238,12.5311,12.4872,12.5238,545700.0
2012-01-12 15:20:00,17.11,17.18,17.1,17.17,575800.0,12.5238,12.575,12.5165,12.5677,575800.0
2012-01-12 15:30:00,17.16,17.19,17.12,17.17,756200.0,12.5604,12.5823,12.5311,12.5677,756200.0
2012-01-12 15:40:00,17.17,17.24,17.15,17.23,1054900.0,12.5677,12.6189,12.5531,12.6116,1054900.0
2012-01-12 15:50:00,17.23,17.23,17.15,17.17,1493700.0,12.6116,12.6116,12.5531,12.5677,1493700.0
2012-01-13 09:30:00,16.58,16.71,16.35,16.6,1906500.0,12.1358,12.231,11.9675,12.1505,1906500.0
2012-01-13 09:40:00,16.61,16.75,16.54,16.67,1087200.0,12.1578,12.2603,12.1066,12.2017,1087200.0
2012-01-13 09:50:00,16.67,16.72,16.58,16.64,743000.0,12.2017,12.2383,12.1358,12.1798,743000.0
2012-01-13 10:00:00,16.65,16.71,16.58,16.58,792500.0,12.1871,12.231,12.1358,12.1358,792500.0
2012-01-13 10:10:00,16.58,16.61,16.5,16.51,655200.0,12.1358,12.1578,12.0773,12.0846,655200.0
2012-01-13 10:20:00,16.5,16.54,16.42,16.48,1024200.0,12.0773,12.1066,12.0187,12.0627,1024200.0
2012-01-13 10:30:00,16.48,16.55,16.44,16.54,1072500.0,12.0627,12.1139,12.0334,12.1066,1072500.0
2012-01-13 10:40:00,16.53,16.63,16.49,16.61,948300.0,12.0993,12.1724,12.07,12.1578,948300.0
2012-01-13 10:50:00,16.61,16.69,16.59,16.69,313800.0,12.1578,12.2164,12.1432,12.2164,313800.0
2012-01-13 11:00:00,16.68,16.82,16.66,16.77,648600.0,12.209,12.3115,12.1944,12.2749,648600.0
2012-01-13 11:10:00,16.77,16.79,16.71,16.74,482200.0,12.2749,12.2896,12.231,12.253,482200.0
2012-01-13 11:20:00,16.74,16.79,16.71,16.79,331500.0,12.253,12.2896,12.231,12.2896,331500.0
2012-01-13 11:30:00,16.79,16.85,16.78,16.79,417200.0,12.2896,12.3335,12.2822,12.2896,417200.0
2012-01-13 11:40:00,16.79,16.81,16.75,16.78,210000.0,12.2896,12.3042,12.2603,12.2822,210000.0
2012-01-13 11:50:00,16.78,16.82,16.71,16.73,302900.0,12.2822,12.3115,12.231,12.2456,302900.0
2012-01-13 12:00:00,16.73,16.74,16.67,16.74,255900.0,12.2456,12.253,12.2017,12.253,255900.0
2012-01-13 12:10:00,16.74,16.74,16.65,16.68,193100.0,12.253,12.253,12.1871,12.209,193100.0
2012-01-13 12:20:00,16.68,16.71,16.66,16.67,293500.0,12.209,12.231,12.1944,12.2017,293500.0
2012-01-13 12:30:00,16.68,16.68,16.58,16.61,292300.0,12.209,12.209,12.1358,12.1578,292300.0
2012-01-13 12:40:00,16.61,16.69,16.59,16.65,161100.0,12.1578,12.2164,12.1432,12.1871,161100.0
2012-01-13 12:50:00,16.66,16.71,16.65,16.68,108500.0,12.1944,12.231,12.1871,12.209,108500.0
2012-01-13 13:00:00,16.68,16.68,16.55,16.58,257000.0,12.209,12.209,12.1139,12.1358,257000.0
2012-01-13 13:10:00,16.59,16.62,16.55,16.61,179400.0,12.1432,12.1651,12.1139,12.1578,179400.0
2012-01-13 13:20:00,16.62,16.65,16.59,16.63,177700.0,12.1651,12.1871,12.1432,12.1724,177700.0
2012-01-13 13:30:00,16.62,16.66,16.6,16.63,193500.0,12.1651,12.1944,12.1505,12.1724,193500.0
2012-01-13 13:40:00,16.63,16.69,16.61,16.68,189800.0,12.1724,12.2164,12.1578,12.209,189800.0
2012-01-13 13:50:00,16.68,16.73,16.68,16.69,213600.0,12.209,12.2456,12.209,12.2164,213600.0
2012-01-13 14:00:00,16.69,16.71,16.64,16.69,315300.0,12.2164,12.231,12.1798,12.2164,315300.0
2012-01-13 14:10:00,16.69,16.71,16.68,16.69,130400.0,12.2164,12.231,12.209,12.2164,130400.0
2012-01-13 14:20:00,16.7,16.72,16.69,16.7,123400.0,12.2237,12.2383,12.2164,12.2237,123400.0
2012-01-13 14:30:00,16.7,16.73,16.68,16.68,165900.0,12.2237,12.2456,12.209,12.209,165900.0
2012-01-13 14:40:00,16.69,16.7,16.64,16.65,242000.0,12.2164,12.2237,12.1798,12.1871,242000.0
2012-01-13 14:50:00,16.65,16.73,16.57,16.7,597900.0,12.1871,12.2456,12.1285,12.2237,597900.0
2012-01-13 15:00:00,16.71,16.78,16.67,16.77,449100.0,12.231,12.2822,12.2017,12.2749,449100.0
2012-01-13 15:10:00,16.77,16.77,16.71,16.71,608300.0,12.2749,12.2749,12.231,12.231,608300.0
2012-01-13 15:20:00,16.71,16.72,16.63,16.63,556600.0,12.231,12.2383,12.1724,12.1724,556600.0
2012-01-13 15:30:00,16.64,16.65,16.58,16.6,883000.0,12.1798,12.1871,12.1358,12.1505,883000.0
2012-01-13 15:40:00,16.61,16.67,16.61,16.62,829600.0,12.1578,12.2017,12.1578,12.1651,829600.0
2012-01-13 15:50:00,16.63,16.66,16.6,16.66,1588400.0,12.1724,12.1944,12.1505,12.1944,1588400.0
2012-01-17 09:30:00,16.59,16.99,16.53,16.86,1315500.0,12.1432,12.436,12.0993,12.3408,1315500.0
2012-01-17 09:40:00,16.87,16.93,16.76,16.89,960800.0,12.3481,12.392,12.2676,12.3628,960800.0
2012-01-17 09:50:00,16.9,16.91,16.68,16.76,780900.0,12.3701,12.3774,12.209,12.2676,780900.0
2012-01-17 10:00:00,16.77,16.77,16.65,16.72,615200.0,12.2749,12.2749,12.1871,12.2383,615200.0
2012-01-17 10:10:00,16.71,16.79,16.68,16.69,601000.0,12.231,12.2896,12.209,12.2164,601000.0
2012-01-17 10:20:00,16.69,16.78,16.66,16.75,453200.0,12.2164,12.2822,12.1944,12.2603,453200.0
2012-01-17 10:30:00,16.75,16.75,16.61,16.66,622000.0,12.2603,12.2603,12.1578,12.1944,622000.0
2012-01-17 10:40:00,16.67,16.68,16.6,16.6,529300.0,12.2017,12.209,12.1505,12.1505,529300.0
2012-01-17 10:50:00,16.61,16.7,16.52,16.69,894000.0,12.1578,12.2237,12.0919,12.2164,894000.0
2012-01-17 11:00:00,16.7,16.71,16.57,16.61,456200.0,12.2237,12.231,12.1285,12.1578,456200.0
2012-01-17 11:10:00,16.61,16.66,16.55,16.56,308500.0,12.1578,12.1944,12.1139,12.1212,308500.0
2012-01-17 11:20:00,16.55,16.6,16.52,16.58,345600.0,12.1139,12.1505,12.0919,12.1358,345600.0
2012-01-17 11:30:00,16.59,16.63,16.54,16.62,232200.0,12.1432,12.1724,12.1066,12.1651,232200.0
2012-01-17 11:40:00,16.62,16.63,16.59,16.62,225800.0,12.1651,12.1724,12.1432,12.1651,225800.0
2012-01-17 11:50:00,16.63,16.63,16.56,16.6,142600.0,12.1724,12.1724,12.1212,12.1505,142600.0
2012-01-17 12:00:00,16.6,16.61,16.57,16.6,178500.0,12.1505,12.1578,12.1285,12.1505,178500.0
2012-01-17 12:10:00,16.59,16.68,16.59,16.68,443500.0,12.1432,12.209,12.1432,12.209,443500.0
2012-01-17 12:20:00,16.67,16.68,16.62,16.64,322800.0,12.2017,12.209,12.1651,12.1798,322800.0
2012-01-17 12:30:00,16.64,16.65,16.52,16.54,591500.0,12.1798,12.1871,12.0919,12.1066,591500.0
2012-01-17 12:40:00,16.54,16.57,16.48,16.53,834100.0,12.1066,12.1285,12.0627,12.0993,834100.0
2012-01-17 12:50:00,16.53,16.61,16.46,16.6,485500.0,12.0993,12.1578,12.048,12.1505,485500.0
2012-01-17 13:00:00,16.61,16.64,16.57,16.62,174600.0,12.1578,12.1798,12.1285,12.1651,174600.0
2012-01-17 13:10:00,16.62,16.63,16.58,16.6,136300.0,12.1651,12.1724,12.1358,12.1505,136300.0
2012-01-17 13:20:00,16.61,16.62,16.59,16.59,167800.0,12.1578,12.1651,12.1432,12.1432,167800.0
2012-01-17 13:30:00,16.59,16.64,16.57,16.63,157100.0,12.1432,12.1798,12.1285,12.1724,157100.0
2012-01-17 13:40:00,16.64,16.65,16.59,16.61,135400.0,12.1798,12.1871,12.1432,12.1578,135400.0
2012-01-17 13:50:00,16.61,16.67,16.61,16.66,235600.0,12.1578,12.2017,12.1578,12.1944,235600.0
2012-01-17 14:00:00,16.66,16.66,16.6,16.65,159800.0,12.1944,12.1944,12.1505,12.1871,159800.0
2012-01-17 14:10:00,16.65,16.68,16.57,16.59,335300.0,12.1871,12.209,12.1285,12.1432,335300.0
2012-01-17 14:20:00,16.59,16.62,16.53,16.53,281800.0,12.1432,12.1651,12.0993,12.0993,281800.0
2012-01-17 14:30:00,16.53,16.53,16.38,16.39,636500.0,12.0993,12.0993,11.9895,11.9968,636500.0
2012-01-17 14:40:00,16.38,16.44,16.31,16.32,880000.0,11.9895,12.0334,11.9382,11.9455,880000.0
2012-01-17 14:50:00,16.32,16.32,16.23,16.3,1000900.0,11.9455,11.9455,11.8797,11.9309,1000900.0
2012-01-17 15:00:00,16.3,16.3,16.1,16.14,1078500.0,11.9309,11.9309,11.7845,11.8138,1078500.0
2012-01-17 15:10:00,16.14,16.25,16.12,16.17,568400.0,11.8138,11.8943,11.7991,11.8357,568400.0
2012-01-17 15:20:00,16.17,16.28,16.15,16.28,584400.0,11.8357,11.9163,11.8211,11.9163,584400.0
2012-01-17 15:30:00,16.27,16.29,16.17,16.23,795600.0,11.9089,11.9236,11.8357,11.8797,795600.0
2012-01-17 15:40:00,16.23,16.3,16.22,16.27,1209600.0,11.8797,11.9309,11.8723,11.9089,1209600.0
2012-01-17 15:50:00,16.27,16.3,16.21,16.26,2302600.0,11.9089,11.9309,11.865,11.9016,2302600.0
2012-01-18 09:30:00,16.3,16.41,16.05,16.05,1339600.0,11.9309,12.0114,11.7479,11.7479,1339600.0
2012-01-18 09:40:00,16.05,16.43,16.03,16.42,1325800.0,11.7479,12.0261,11.7333,12.0187,1325800.0
2012-01-18 09:50:00,16.42,16.56,16.39,16.54,1109300.0,12.0187,12.1212,11.9968,12.1066,1109300.0
2012-01-18 10:00:00,16.55,16.7,16.54,16.66,978500.0,12.1139,12.2237,12.1066,12.1944,978500.0
2012-01-18 10:10:00,16.67,16.83,16.66,16.79,1466100.0,12.2017,12.3188,12.1944,12.2896,1466100.0
2012-01-18 10:20:00,16.8,16.93,16.79,16.89,1158300.0,12.2969,12.392,12.2896,12.3628,1158300.0
2012-01-18 10:30:00,16.89,17.13,16.89,17.0,1450700.0,12.3628,12.5384,12.3628,12.4433,1450700.0
2012-01-18 10:40:00,17.01,17.06,16.95,16.99,754100.0,12.4506,12.4872,12.4067,12.436,754100.0
2012-01-18 10:50:00,16.99,17.18,16.96,17.11,955100.0,12.436,12.575,12.414,12.5238,955100.0
2012-01-18 11:00:00,17.12,17.18,17.07,17.18,904400.0,12.5311,12.575,12.4945,12.575,904400.0
2012-01-18 11:10:00,17.17,17.25,17.15,17.15,1301700.0,12.5677,12.6263,12.5531,12.5531,1301700.0
2012-01-18 11:20:00,17.15,17.2,17.0,17.0,1330000.0,12.5531,12.5897,12.4433,12.4433,1330000.0
2012-01-18 11:30:00,17.01,17.15,17.0,17.15,855900.0,12.4506,12.5531,12.4433,12.5531,855900.0
2012-01-18 11:40:00,17.14,17.18,17.1,17.1,442000.0,12.5457,12.575,12.5165,12.5165,442000.0
2012-01-18 11:50:00,17.1,17.13,17.05,17.13,385100.0,12.5165,12.5384,12.4799,12.5384,385100.0
2012-01-18 12:00:00,17.13,17.2,17.11,17.18,434800.0,12.5384,12.5897,12.5238,12.575,434800.0
2012-01-18 12:10:00,17.18,17.24,17.16,17.16,545000.0,12.575,12.6189,12.5604,12.5604,545000.0
2012-01-18 12:20:00,17.17,17.34,17.16,17.34,891000.0,12.5677,12.6921,12.5604,12.6921,891000.0
2012-01-18 12:30:00,17.33,17.4,17.26,17.28,775500.0,12.6848,12.7361,12.6336,12.6482,775500.0
2012-01-18 12:40:00,17.28,17.35,17.26,17.33,474900.0,12.6482,12.6995,12.6336,12.6848,474900.0
2012-01-18 12:50:00,17.34,17.35,17.23,17.25,517300.0,12.6921,12.6995,12.6116,12.6263,517300.0
2012-01-18 13:00:00,17.25,17.28,17.19,17.21,824400.0,12.6263,12.6482,12.5823,12.597,824400.0
2012-01-18 13:10:00,17.2,17.21,17.11,17.11,387400.0,12.5897,12.597,12.5238,12.5238,387400.0
2012-01-18 13:20:00,17.11,17.16,17.11,17.12,307200.0,12.5238,12.5604,12.5238,12.5311,307200.0
2012-01-18 13:30:00,17.12,17.35,17.12,17.33,673900.0,12.5311,12.6995,12.5311,12.6848,673900.0
2012-01-18 13:40:00,17.32,17.35,17.24,17.26,514000.0,12.6775,12.6995,12.6189,12.6336,514000.0
2012-01-18 13:50:00,17.26,17.26,17.16,17.16,378700.0,12.6336,12.6336,12.5604,12.5604,378700.0
2012-01-18 14:00:00,17.16,17.31,17.16,17.3,434800.0,12.5604,12.6702,12.5604,12.6629,434800.0
2012-01-18 14:10:00,17.31,17.37,17.28,17.37,463200.0,12.6702,12.7141,12.6482,12.7141,463200.0
2012-01-18 14:20:00,17.36,17.38,17.28,17.29,755300.0,12.7068,12.7214,12.6482,12.6555,755300.0
2012-01-18 14:30:00,17.3,17.3,17.09,17.11,683500.0,12.6629,12.6629,12.5091,12.5238,683500.0
2012-01-18 14:40:00,17.1,17.19,17.05,17.14,839800.0,12.5165,12.5823,12.4799,12.5457,839800.0
2012-01-18 14:50:00,17.13,17.13,17.05,17.09,506300.0,12.5384,12.5384,12.4799,12.5091,506300.0
2012-01-18 15:00:00,17.09,17.15,17.07,17.08,675600.0,12.5091,12.5531,12.4945,12.5018,675600.0
2012-01-18 15:10:00,17.09,17.18,17.06,17.12,681200.0,12.5091,12.575,12.4872,12.5311,681200.0
2012-01-18 15:20:00,17.11,17.23,17.1,17.18,873100.0,12.5238,12.6116,12.5165,12.575,873100.0
2012-01-18 15:30:00,17.18,17.25,17.16,17.21,794200.0,12.575,12.6263,12.5604,12.597,794200.0
2012-01-18 15:40:00,17.21,17.22,17.15,17.21,1387000.0,12.597,12.6043,12.5531,12.597,1387000.0
2012-01-18 15:50:00,17.21,17.36,17.21,17.33,4546500.0,12.597,12.7068,12.597,12.6848,4546500.0
2012-01-19 09:30:00,18.43,18.6,18.09,18.22,3898500.0,13.49,13.6144,13.2411,13.3363,3898500.0
2012-01-19 09:40:00,18.21,18.51,18.16,18.34,2285200.0,13.3289,13.5485,13.2923,13.4241,2285200.0
2012-01-19 09:50:00,18.35,18.54,18.27,18.48,2115100.0,13.4314,13.5705,13.3729,13.5266,2115100.0
2012-01-19 10:00:00,18.48,18.48,18.12,18.26,2429700.0,13.5266,13.5266,13.2631,13.3655,2429700.0
2012-01-19 10:10:00,18.26,18.44,18.18,18.33,1340500.0,13.3655,13.4973,13.307,13.4168,1340500.0
2012-01-19 10:20:00,18.33,18.35,18.17,18.21,1334200.0,13.4168,13.4314,13.2997,13.3289,1334200.0
2012-01-19 10:30:00,18.2,18.21,18.05,18.09,1495800.0,13.3216,13.3289,13.2118,13.2411,1495800.0
2012-01-19 10:40:00,18.09,18.29,18.08,18.18,1192000.0,13.2411,13.3875,13.2338,13.307,1192000.0
2012-01-19 10:50:00,18.18,18.21,18.11,18.14,789100.0,13.307,13.3289,13.2557,13.2777,789100.0
2012-01-19 11:00:00,18.15,18.27,18.13,18.22,852600.0,13.285,13.3729,13.2704,13.3363,852600.0
2012-01-19 11:10:00,18.23,18.39,18.2,18.37,892000.0,13.3436,13.4607,13.3216,13.4461,892000.0
2012-01-19 11:20:00,18.36,18.41,18.36,18.4,755300.0,13.4387,13.4753,13.4387,13.468,755300.0
2012-01-19 11:30:00,18.4,18.41,18.35,18.38,755400.0,13.468,13.4753,13.4314,13.4534,755400.0
2012-01-19 11:40:00,18.38,18.4,18.27,18.27,833400.0,13.4534,13.468,13.3729,13.3729,833400.0
2012-01-19 11:50:00,18.28,18.31,18.23,18.27,824100.0,13.3802,13.4021,13.3436,13.3729,824100.0
2012-01-19 12:00:00,18.27,18.28,18.22,18.24,801500.0,13.3729,13.3802,13.3363,13.3509,801500.0
2012-01-19 12:10:00,18.25,18.29,18.22,18.24,680400.0,13.3582,13.3875,13.3363,13.3509,680400.0
2012-01-19 12:20:00,18.24,18.25,18.15,18.18,900000.0,13.3509,13.3582,13.285,13.307,900000.0
2012-01-19 12:30:00,18.18,18.19,18.06,18.06,641600.0,13.307,13.3143,13.2191,13.2191,641600.0
2012-01-19 12:40:00,18.06,18.16,18.03,18.13,650700.0,13.2191,13.2923,13.1972,13.2704,650700.0
2012-01-19 12:50:00,18.14,18.25,18.13,18.24,538400.0,13.2777,13.3582,13.2704,13.3509,538400.0
2012-01-19 13:00:00,18.24,18.34,18.23,18.3,844100.0,13.3509,13.4241,13.3436,13.3948,844100.0
2012-01-19 13:10:00,18.31,18.37,18.28,18.29,530700.0,13.4021,13.4461,13.3802,13.3875,530700.0
2012-01-19 13:20:00,18.29,18.36,18.28,18.3,604600.0,13.3875,13.4387,13.3802,13.3948,604600.0
2012-01-19 13:30:00,18.3,18.38,18.26,18.36,1046800.0,13.3948,13.4534,13.3655,13.4387,1046800.0
2012-01-19 13:40:00,18.36,18.39,18.29,18.3,392200.0,13.4387,13.4607,13.3875,13.3948,392200.0
2012-01-19 13:50:00,18.29,18.33,18.26,18.28,559600.0,13.3875,13.4168,13.3655,13.3802,559600.0
2012-01-19 14:00:00,18.29,18.37,18.28,18.35,416300.0,13.3875,13.4461,13.3802,13.4314,416300.0
2012-01-19 14:10:00,18.35,18.38,18.33,18.38,460100.0,13.4314,13.4534,13.4168,13.4534,460100.0
2012-01-19 14:20:00,18.37,18.38,18.33,18.38,536200.0,13.4461,13.4534,13.4168,13.4534,536200.0
2012-01-19 14:30:00,18.38,18.39,18.3,18.37,935700.0,13.4534,13.4607,13.3948,13.4461,935700.0
2012-01-19 14:40:00,18.37,18.38,18.25,18.29,783700.0,13.4461,13.4534,13.3582,13.3875,783700.0
2012-01-19 14:50:00,18.3,18.37,18.23,18.24,873000.0,13.3948,13.4461,13.3436,13.3509,873000.0
2012-01-19 15:00:00,18.24,18.44,18.21,18.39,1198200.0,13.3509,13.4973,13.3289,13.4607,1198200.0
2012-01-19 15:10:00,18.39,18.43,18.28,18.29,1268900.0,13.4607,13.49,13.3802,13.3875,1268900.0
2012-01-19 15:20:00,18.28,18.37,18.23,18.27,984400.0,13.3802,13.4461,13.3436,13.3729,984400.0
2012-01-19 15:30:00,18.27,18.32,18.24,18.27,809300.0,13.3729,13.4095,13.3509,13.3729,809300.0
2012-01-19 15:40:00,18.27,18.29,18.25,18.25,1073000.0,13.3729,13.3875,13.3582,13.3582,1073000.0
2012-01-19 15:50:00,18.25,18.32,18.22,18.28,2539100.0,13.3582,13.4095,13.3363,13.3802,2539100.0
2012-01-20 09:30:00,17.9,18.05,17.82,17.92,2547300.0,13.102,13.2118,13.0435,13.1167,2547300.0
2012-01-20 09:40:00,17.91,18.2,17.91,18.13,1494800.0,13.1094,13.3216,13.1094,13.2704,1494800.0
2012-01-20 09:50:00,18.13,18.18,18.02,18.12,1224100.0,13.2704,13.307,13.1899,13.2631,1224100.0
2012-01-20 10:00:00,18.12,18.16,18.03,18.04,810000.0,13.2631,13.2923,13.1972,13.2045,810000.0
2012-01-20 10:10:00,18.04,18.06,18.0,18.03,420500.0,13.2045,13.2191,13.1752,13.1972,420500.0
2012-01-20 10:20:00,18.04,18.09,18.02,18.04,467500.0,13.2045,13.2411,13.1899,13.2045,467500.0
2012-01-20 10:30:00,18.05,18.05,17.96,17.98,452700.0,13.2118,13.2118,13.146,13.1606,452700.0
2012-01-20 10:40:00,17.97,18.0,17.95,17.96,395800.0,13.1533,13.1752,13.1386,13.146,395800.0
2012-01-20 10:50:00,17.96,17.98,17.9,17.9,398100.0,13.146,13.1606,13.102,13.102,398100.0
2012-01-20 11:00:00,17.91,17.96,17.87,17.96,522600.0,13.1094,13.146,13.0801,13.146,522600.0
2012-01-20 11:10:00,17.96,18.0,17.94,18.0,267300.0,13.146,13.1752,13.1313,13.1752,267300.0
2012-01-20 11:20:00,17.99,18.02,17.98,18.0,378400.0,13.1679,13.1899,13.1606,13.1752,378400.0
2012-01-20 11:30:00,17.99,18.0,17.92,17.93,396600.0,13.1679,13.1752,13.1167,13.124,396600.0
2012-01-20 11:40:00,17.92,18.07,17.92,18.06,583100.0,13.1167,13.2265,13.1167,13.2191,583100.0
2012-01-20 11:50:00,18.07,18.22,18.07,18.22,645700.0,13.2265,13.3363,13.2265,13.3363,645700.0
2012-01-20 12:00:00,18.22,18.24,18.18,18.22,597800.0,13.3363,13.3509,13.307,13.3363,597800.0
2012-01-20 12:10:00,18.23,18.24,18.2,18.21,411800.0,13.3436,13.3509,13.3216,13.3289,411800.0
2012-01-20 12:20:00,18.2,18.22,18.19,18.21,296300.0,13.3216,13.3363,13.3143,13.3289,296300.0
2012-01-20 12:30:00,18.21,18.23,18.2,18.22,358000.0,13.3289,13.3436,13.3216,13.3363,358000.0
2012-01-20 12:40:00,18.22,18.26,18.22,18.23,516900.0,13.3363,13.3655,13.3363,13.3436,516900.0
2012-01-20 12:50:00,18.24,18.24,18.17,18.22,231700.0,13.3509,13.3509,13.2997,13.3363,231700.0
2012-01-20 13:00:00,18.22,18.24,18.21,18.22,139000.0,13.3363,13.3509,13.3289,13.3363,139000.0
2012-01-20 13:10:00,18.22,18.23,18.15,18.16,323800.0,13.3363,13.3436,13.285,13.2923,323800.0
2012-01-20 13:20:00,18.15,18.2,18.11,18.14,256200.0,13.285,13.3216,13.2557,13.2777,256200.0
2012-01-20 13:30:00,18.14,18.15,18.07,18.12,376900.0,13.2777,13.285,13.2265,13.2631,376900.0
2012-01-20 13:40:00,18.12,18.14,18.08,18.11,319900.0,13.2631,13.2777,13.2338,13.2557,319900.0
2012-01-20 13:50:00,18.11,18.14,18.08,18.14,229700.0,13.2557,13.2777,13.2338,13.2777,229700.0
2012-01-20 14:00:00,18.14,18.16,18.11,18.13,205500.0,13.2777,13.2923,13.2557,13.2704,205500.0
2012-01-20 14:10:00,18.13,18.15,18.13,18.14,161400.0,13.2704,13.285,13.2704,13.2777,161400.0
2012-01-20 14:20:00,18.14,18.15,18.13,18.13,177600.0,13.2777,13.285,13.2704,13.2704,177600.0
2012-01-20 14:30:00,18.14,18.17,18.11,18.12,261300.0,13.2777,13.2997,13.2557,13.2631,261300.0
2012-01-20 14:40:00,18.13,18.17,18.12,18.16,247200.0,13.2704,13.2997,13.2631,13.2923,247200.0
2012-01-20 14:50:00,18.17,18.21,18.12,18.2,606300.0,13.2997,13.3289,13.2631,13.3216,606300.0
2012-01-20 15:00:00,18.21,18.34,18.16,18.33,1317100.0,13.3289,13.4241,13.2923,13.4168,1317100.0
2012-01-20 15:10:00,18.34,18.39,18.31,18.38,898200.0,13.4241,13.4607,13.4021,13.4534,898200.0
2012-01-20 15:20:00,18.38,18.39,18.32,18.34,836300.0,13.4534,13.4607,13.4095,13.4241,836300.0
2012-01-20 15:30:00,18.34,18.37,18.26,18.34,1149500.0,13.4241,13.4461,13.3655,13.4241,1149500.0
2012-01-20 15:40:00,18.33,18.42,18.33,18.41,1181900.0,13.4168,13.4827,13.4168,13.4753,1181900.0
2012-01-20 15:50:00,18.42,18.42,18.33,18.39,3251300.0,13.4827,13.4827,13.4168,13.4607,3251300.0
2012-01-23 09:30:00,17.98,18.29,17.92,18.28,1772100.0,13.1606,13.3875,13.1167,13.3802,1772100.0
2012-01-23 09:40:00,18.29,18.41,18.21,18.36,959500.0,13.3875,13.4753,13.3289,13.4387,959500.0
2012-01-23 09:50:00,18.36,18.53,18.36,18.52,901700.0,13.4387,13.5632,13.4387,13.5558,901700.0
2012-01-23 10:00:00,18.52,18.62,18.48,18.48,873400.0,13.5558,13.629,13.5266,13.5266,873400.0
2012-01-23 10:10:00,18.49,18.6,18.48,18.58,917500.0,13.5339,13.6144,13.5266,13.5998,917500.0
2012-01-23 10:20:00,18.59,18.62,18.53,18.58,797600.0,13.6071,13.629,13.5632,13.5998,797600.0
2012-01-23 10:30:00,18.59,18.67,18.56,18.57,711300.0,13.6071,13.6656,13.5851,13.5924,711300.0
2012-01-23 10:40:00,18.57,18.57,18.5,18.51,643900.0,13.5924,13.5924,13.5412,13.5485,643900.0
2012-01-23 10:50:00,18.51,18.55,18.46,18.5,917400.0,13.5485,13.5778,13.5119,13.5412,917400.0
2012-01-23 11:00:00,18.51,18.52,18.4,18.45,738800.0,13.5485,13.5558,13.468,13.5046,738800.0
2012-01-23 11:10:00,18.45,18.48,18.35,18.48,545300.0,13.5046,13.5266,13.4314,13.5266,545300.0
2012-01-23 11:20:00,18.48,18.48,18.35,18.42,704200.0,13.5266,13.5266,13.4314,13.4827,704200.0
2012-01-23 11:30:00,18.42,18.45,18.28,18.34,573100.0,13.4827,13.5046,13.3802,13.4241,573100.0
2012-01-23 11:40:00,18.33,18.34,18.16,18.18,615900.0,13.4168,13.4241,13.2923,13.307,615900.0
2012-01-23 11:50:00,18.18,18.19,18.12,18.13,608200.0,13.307,13.3143,13.2631,13.2704,608200.0
2012-01-23 12:00:00,18.13,18.15,18.05,18.15,560700.0,13.2704,13.285,13.2118,13.285,560700.0
2012-01-23 12:10:00,18.15,18.19,18.1,18.14,366300.0,13.285,13.3143,13.2484,13.2777,366300.0
2012-01-23 12:20:00,18.14,18.24,18.09,18.23,466900.0,13.2777,13.3509,13.2411,13.3436,466900.0
2012-01-23 12:30:00,18.24,18.24,18.21,18.21,227000.0,13.3509,13.3509,13.3289,13.3289,227000.0
2012-01-23 12:40:00,18.21,18.29,18.21,18.26,320800.0,13.3289,13.3875,13.3289,13.3655,320800.0
2012-01-23 12:50:00,18.26,18.27,18.19,18.2,284800.0,13.3655,13.3729,13.3143,13.3216,284800.0
2012-01-23 13:00:00,18.21,18.25,18.2,18.25,247500.0,13.3289,13.3582,13.3216,13.3582,247500.0
2012-01-23 13:10:00,18.24,18.26,18.14,18.14,288500.0,13.3509,13.3655,13.2777,13.2777,288500.0
2012-01-23 13:20:00,18.14,18.2,18.09,18.19,549400.0,13.2777,13.3216,13.2411,13.3143,549400.0
2012-01-23 13:30:00,18.2,18.21,18.12,18.14,305400.0,13.3216,13.3289,13.2631,13.2777,305400.0
2012-01-23 13:40:00,18.15,18.18,18.14,18.15,158300.0,13.285,13.307,13.2777,13.285,158300.0
2012-01-23 13:50:00,18.15,18.19,18.12,18.19,171800.0,13.285,13.3143,13.2631,13.3143,171800.0
2012-01-23 14:00:00,18.19,18.2,18.16,18.18,176900.0,13.3143,13.3216,13.2923,13.307,176900.0
2012-01-23 14:10:00,18.18,18.18,18.12,18.13,184500.0,13.307,13.307,13.2631,13.2704,184500.0
2012-01-23 14:20:00,18.12,18.22,18.12,18.21,405500.0,13.2631,13.3363,13.2631,13.3289,405500.0
2012-01-23 14:30:00,18.21,18.22,18.16,18.16,180100.0,13.3289,13.3363,13.2923,13.2923,180100.0
2012-01-23 14:40:00,18.16,18.17,18.1,18.12,297100.0,13.2923,13.2997,13.2484,13.2631,297100.0
2012-01-23 14:50:00,18.13,18.21,18.11,18.21,308400.0,13.2704,13.3289,13.2557,13.3289,308400.0
2012-01-23 15:00:00,18.21,18.22,18.15,18.2,518700.0,13.3289,13.3363,13.285,13.3216,518700.0
2012-01-23 15:10:00,18.2,18.29,18.19,18.24,656100.0,13.3216,13.3875,13.3143,13.3509,656100.0
2012-01-23 15:20:00,18.25,18.29,18.21,18.25,419200.0,13.3582,13.3875,13.3289,13.3582,419200.0
2012-01-23 15:30:00,18.25,18.28,18.21,18.24,519400.0,13.3582,13.3802,13.3289,13.3509,519400.0
2012-01-23 15:40:00,18.24,18.27,18.21,18.26,799200.0,13.3509,13.3729,13.3289,13.3655,799200.0
2012-01-23 15:50:00,18.26,18.27,18.18,18.2,1583200.0,13.3655,13.3729,13.307,13.3216,1583200.0
2012-01-24 09:30:00,17.84,17.86,17.64,17.74,1252100.0,13.0581,13.0728,12.9117,12.9849,1252100.0
2012-01-24 09:40:00,17.73,17.77,17.67,17.76,828700.0,12.9776,13.0069,12.9337,12.9996,828700.0
2012-01-24 09:50:00,17.76,17.88,17.76,17.82,867400.0,12.9996,13.0874,12.9996,13.0435,867400.0
2012-01-24 10:00:00,17.82,17.93,17.77,17.88,601200.0,13.0435,13.124,13.0069,13.0874,601200.0
2012-01-24 10:10:00,17.87,17.94,17.83,17.93,415100.0,13.0801,13.1313,13.0508,13.124,415100.0
2012-01-24 10:20:00,17.92,17.96,17.82,17.83,558600.0,13.1167,13.146,13.0435,13.0508,558600.0
2012-01-24 10:30:00,17.82,17.92,17.77,17.87,373500.0,13.0435,13.1167,13.0069,13.0801,373500.0
2012-01-24 10:40:00,17.88,17.92,17.84,17.89,290100.0,13.0874,13.1167,13.0581,13.0947,290100.0
2012-01-24 10:50:00,17.9,17.93,17.85,17.87,368000.0,13.102,13.124,13.0654,13.0801,368000.0
2012-01-24 11:00:00,17.87,17.95,17.87,17.92,340200.0,13.0801,13.1386,13.0801,13.1167,340200.0
2012-01-24 11:10:00,17.93,18.0,17.9,17.97,424600.0,13.124,13.1752,13.102,13.1533,424600.0
2012-01-24 11:20:00,17.97,18.0,17.95,17.98,182700.0,13.1533,13.1752,13.1386,13.1606,182700.0
2012-01-24 11:30:00,17.99,18.0,17.92,17.93,287000.0,13.1679,13.1752,13.1167,13.124,287000.0
2012-01-24 11:40:00,17.93,17.95,17.87,17.87,241400.0,13.124,13.1386,13.0801,13.0801,241400.0
2012-01-24 11:50:00,17.88,17.94,17.88,17.9,195400.0,13.0874,13.1313,13.0874,13.102,195400.0
2012-01-24 12:00:00,17.9,17.95,17.89,17.92,261200.0,13.102,13.1386,13.0947,13.1167,261200.0
2012-01-24 12:10:00,17.92,17.95,17.9,17.91,163900.0,13.1167,13.1386,13.102,13.1094,163900.0
2012-01-24 12:20:00,17.91,17.96,17.9,17.91,160400.0,13.1094,13.146,13.102,13.1094,160400.0
2012-01-24 12:30:00,17.92,17.96,17.9,17.95,198900.0,13.1167,13.146,13.102,13.1386,198900.0
2012-01-24 12:40:00,17.95,17.99,17.94,17.98,139800.0,13.1386,13.1679,13.1313,13.1606,139800.0
2012-01-24 12:50:00,17.98,18.12,17.97,18.09,557800.0,13.1606,13.2631,13.1533,13.2411,557800.0
2012-01-24 13:00:00,18.08,18.09,18.02,18.05,194500.0,13.2338,13.2411,13.1899,13.2118,194500.0
2012-01-24 13:10:00,18.05,18.07,17.98,18.03,430300.0,13.2118,13.2265,13.1606,13.1972,430300.0
2012-01-24 13:20:00,18.04,18.05,17.99,18.04,450300.0,13.2045,13.2118,13.1679,13.2045,450300.0
2012-01-24 13:30:00,18.04,18.11,18.04,18.1,583900.0,13.2045,13.2557,13.2045,13.2484,583900.0
2012-01-24 13:40:00,18.1,18.18,18.1,18.16,422200.0,13.2484,13.307,13.2484,13.2923,422200.0
2012-01-24 13:50:00,18.18,18.24,18.17,18.2,682500.0,13.307,13.3509,13.2997,13.3216,682500.0
2012-01-24 14:00:00,18.2,18.26,18.17,18.22,499300.0,13.3216,13.3655,13.2997,13.3363,499300.0
2012-01-24 14:10:00,18.22,18.25,18.18,18.18,294900.0,13.3363,13.3582,13.307,13.307,294900.0
2012-01-24 14:20:00,18.19,18.2,18.07,18.07,853700.0,13.3143,13.3216,13.2265,13.2265,853700.0
2012-01-24 14:30:00,18.08,18.1,18.02,18.07,630800.0,13.2338,13.2484,13.1899,13.2265,630800.0
2012-01-24 14:40:00,18.08,18.14,18.07,18.08,340600.0,13.2338,13.2777,13.2265,13.2338,340600.0
2012-01-24 14:50:00,18.08,18.13,18.07,18.1,308500.0,13.2338,13.2704,13.2265,13.2484,308500.0
2012-01-24 15:00:00,18.09,18.12,18.08,18.1,257300.0,13.2411,13.2631,13.2338,13.2484,257300.0
2012-01-24 15:10:00,18.11,18.17,18.08,18.16,404200.0,13.2557,13.2997,13.2338,13.2923,404200.0
2012-01-24 15:20:00,18.16,18.2,18.15,18.16,523700.0,13.2923,13.3216,13.285,13.2923,523700.0
2012-01-24 15:30:00,18.16,18.2,18.11,18.11,348100.0,13.2923,13.3216,13.2557,13.2557,348100.0
2012-01-24 15:40:00,18.11,18.15,18.08,18.13,570400.0,13.2557,13.285,13.2338,13.2704,570400.0
2012-01-24 15:50:00,18.13,18.17,18.1,18.14,1182200.0,13.2704,13.2997,13.2484,13.2777,1182200.0
2012-01-25 09:30:00,17.84,17.88,17.71,17.75,1438600.0,13.0581,13.0874,12.963,12.9922,1438600.0
2012-01-25 09:40:00,17.75,17.85,17.73,17.8,859100.0,12.9922,13.0654,12.9776,13.0288,859100.0
2012-01-25 09:50:00,17.8,17.89,17.77,17.87,614900.0,13.0288,13.0947,13.0069,13.0801,614900.0
2012-01-25 10:00:00,17.87,17.95,17.84,17.94,741900.0,13.0801,13.1386,13.0581,13.1313,741900.0
2012-01-25 10:10:00,17.95,18.05,17.92,18.02,823800.0,13.1386,13.2118,13.1167,13.1899,823800.0
2012-01-25 10:20:00,18.02,18.1,17.99,18.1,510400.0,13.1899,13.2484,13.1679,13.2484,510400.0
2012-01-25 10:30:00,18.1,18.12,17.96,17.99,624400.0,13.2484,13.2631,13.146,13.1679,624400.0
2012-01-25 10:40:00,18.0,18.05,17.98,18.02,383900.0,13.1752,13.2118,13.1606,13.1899,383900.0
2012-01-25 10:50:00,18.02,18.03,17.96,17.97,309800.0,13.1899,13.1972,13.146,13.1533,309800.0
2012-01-25 11:00:00,17.97,18.0,17.96,17.97,333600.0,13.1533,13.1752,13.146,13.1533,333600.0
2012-01-25 11:10:00,17.97,18.02,17.93,17.95,337300.0,13.1533,13.1899,13.124,13.1386,337300.0
2012-01-25 11:20:00,17.95,18.01,17.94,18.0,369900.0,13.1386,13.1825,13.1313,13.1752,369900.0
2012-01-25 11:30:00,18.0,18.01,17.94,17.96,685900.0,13.1752,13.1825,13.1313,13.146,685900.0
2012-01-25 11:40:00,17.96,17.98,17.94,17.97,297500.0,13.146,13.1606,13.1313,13.1533,297500.0
2012-01-25 11:50:00,17.96,17.98,17.95,17.95,391700.0,13.146,13.1606,13.1386,13.1386,391700.0
2012-01-25 12:00:00,17.95,17.96,17.88,17.88,338000.0,13.1386,13.146,13.0874,13.0874,338000.0
2012-01-25 12:10:00,17.89,17.94,17.87,17.88,256200.0,13.0947,13.1313,13.0801,13.0874,256200.0
2012-01-25 12:20:00,17.88,18.03,17.88,17.98,549500.0,13.0874,13.1972,13.0874,13.1606,549500.0
2012-01-25 12:30:00,17.99,18.07,17.91,18.03,632000.0,13.1679,13.2265,13.1094,13.1972,632000.0
2012-01-25 12:40:00,18.02,18.03,17.94,17.99,527500.0,13.1899,13.1972,13.1313,13.1679,527500.0
2012-01-25 12:50:00,17.98,17.99,17.9,17.96,438800.0,13.1606,13.1679,13.102,13.146,438800.0
2012-01-25 13:00:00,17.96,18.05,17.95,18.04,473000.0,13.146,13.2118,13.1386,13.2045,473000.0
2012-01-25 13:10:00,18.05,18.14,18.0,18.14,523500.0,13.2118,13.2777,13.1752,13.2777,523500.0
2012-01-25 13:20:00,18.13,18.2,18.12,18.17,556800.0,13.2704,13.3216,13.2631,13.2997,556800.0
2012-01-25 13:30:00,18.16,18.2,18.12,18.15,420400.0,13.2923,13.3216,13.2631,13.285,420400.0
2012-01-25 13:40:00,18.15,18.17,18.11,18.14,261300.0,13.285,13.2997,13.2557,13.2777,261300.0
2012-01-25 13:50:00,18.15,18.24,18.13,18.23,497800.0,13.285,13.3509,13.2704,13.3436,497800.0
2012-01-25 14:00:00,18.23,18.25,18.09,18.12,571600.0,13.3436,13.3582,13.2411,13.2631,571600.0
2012-01-25 14:10:00,18.12,18.14,18.04,18.1,331500.0,13.2631,13.2777,13.2045,13.2484,331500.0
2012-01-25 14:20:00,18.09,18.11,18.02,18.02,342700.0,13.2411,13.2557,13.1899,13.1899,342700.0
2012-01-25 14:30:00,18.03,18.09,18.0,18.02,478500.0,13.1972,13.2411,13.1752,13.1899,478500.0
2012-01-25 14:40:00,18.02,18.11,17.98,18.09,417400.0,13.1899,13.2557,13.1606,13.2411,417400.0
2012-01-25 14:50:00,18.08,18.16,18.06,18.1,588900.0,13.2338,13.2923,13.2191,13.2484,588900.0
2012-01-25 15:00:00,18.1,18.12,18.06,18.06,345200.0,13.2484,13.2631,13.2191,13.2191,345200.0
2012-01-25 15:10:00,18.06,18.14,18.05,18.13,379700.0,13.2191,13.2777,13.2118,13.2704,379700.0
2012-01-25 15:20:00,18.13,18.17,18.1,18.12,573900.0,13.2704,13.2997,13.2484,13.2631,573900.0
2012-01-25 15:30:00,18.12,18.21,18.11,18.13,868300.0,13.2631,13.3289,13.2557,13.2704,868300.0
2012-01-25 15:40:00,18.14,18.22,18.12,18.19,798600.0,13.2777,13.3363,13.2631,13.3143,798600.0
2012-01-25 15:50:00,18.19,18.21,18.11,18.14,1203200.0,13.3143,13.3289,13.2557,13.2777,1203200.0
2012-01-26 09:30:00,18.29,18.49,18.28,18.45,1121200.0,13.3875,13.5339,13.3802,13.5046,1121200.0
2012-01-26 09:40:00,18.44,18.53,18.37,18.52,964900.0,13.4973,13.5632,13.4461,13.5558,964900.0
2012-01-26 09:50:00,18.52,18.88,18.51,18.82,1610900.0,13.5558,13.8194,13.5485,13.7754,1610900.0
2012-01-26 10:00:00,18.81,18.82,18.52,18.56,1412000.0,13.7681,13.7754,13.5558,13.5851,1412000.0
2012-01-26 10:10:00,18.56,18.58,18.44,18.46,554700.0,13.5851,13.5998,13.4973,13.5119,554700.0
2012-01-26 10:20:00,18.46,18.47,18.15,18.16,1422400.0,13.5119,13.5192,13.285,13.2923,1422400.0
2012-01-26 10:30:00,18.17,18.25,18.06,18.13,951200.0,13.2997,13.3582,13.2191,13.2704,951200.0
2012-01-26 10:40:00,18.13,18.2,18.13,18.17,709200.0,13.2704,13.3216,13.2704,13.2997,709200.0
2012-01-26 10:50:00,18.16,18.31,18.15,18.15,524200.0,13.2923,13.4021,13.285,13.285,524200.0
2012-01-26 11:00:00,18.15,18.26,18.14,18.26,365500.0,13.285,13.3655,13.2777,13.3655,365500.0
2012-01-26 11:10:00,18.27,18.39,18.24,18.39,586900.0,13.3729,13.4607,13.3509,13.4607,586900.0
2012-01-26 11:20:00,18.38,18.39,18.29,18.32,421000.0,13.4534,13.4607,13.3875,13.4095,421000.0
2012-01-26 11:30:00,18.32,18.43,18.3,18.43,477700.0,13.4095,13.49,13.3948,13.49,477700.0
2012-01-26 11:40:00,18.42,18.5,18.42,18.47,744500.0,13.4827,13.5412,13.4827,13.5192,744500.0
2012-01-26 11:50:00,18.47,18.51,18.4,18.43,411700.0,13.5192,13.5485,13.468,13.49,411700.0
2012-01-26 12:00:00,18.43,18.46,18.37,18.39,308900.0,13.49,13.5119,13.4461,13.4607,308900.0
2012-01-26 12:10:00,18.39,18.42,18.31,18.34,382700.0,13.4607,13.4827,13.4021,13.4241,382700.0
2012-01-26 12:20:00,18.34,18.41,18.33,18.37,305900.0,13.4241,13.4753,13.4168,13.4461,305900.0
2012-01-26 12:30:00,18.37,18.44,18.36,18.41,230700.0,13.4461,13.4973,13.4387,13.4753,230700.0
2012-01-26 12:40:00,18.42,18.44,18.37,18.4,207800.0,13.4827,13.4973,13.4461,13.468,207800.0
2012-01-26 12:50:00,18.39,18.47,18.38,18.46,242500.0,13.4607,13.5192,13.4534,13.5119,242500.0
2012-01-26 13:00:00,18.45,18.48,18.44,18.45,288800.0,13.5046,13.5266,13.4973,13.5046,288800.0
2012-01-26 13:10:00,18.45,18.49,18.43,18.45,160900.0,13.5046,13.5339,13.49,13.5046,160900.0
2012-01-26 13:20:00,18.44,18.46,18.38,18.38,187900.0,13.4973,13.5119,13.4534,13.4534,187900.0
2012-01-26 13:30:00,18.38,18.39,18.22,18.27,462300.0,13.4534,13.4607,13.3363,13.3729,462300.0
2012-01-26 13:40:00,18.27,18.31,18.21,18.29,347300.0,13.3729,13.4021,13.3289,13.3875,347300.0
2012-01-26 13:50:00,18.28,18.35,18.28,18.29,258900.0,13.3802,13.4314,13.3802,13.3875,258900.0
2012-01-26 14:00:00,18.29,18.32,18.25,18.32,346700.0,13.3875,13.4095,13.3582,13.4095,346700.0
2012-01-26 14:10:00,18.31,18.34,18.24,18.28,341200.0,13.4021,13.4241,13.3509,13.3802,341200.0
2012-01-26 14:20:00,18.27,18.27,18.16,18.23,565400.0,13.3729,13.3729,13.2923,13.3436,565400.0
2012-01-26 14:30:00,18.24,18.29,18.19,18.2,323800.0,13.3509,13.3875,13.3143,13.3216,323800.0
2012-01-26 14:40:00,18.21,18.28,18.19,18.26,270100.0,13.3289,13.3802,13.3143,13.3655,270100.0
2012-01-26 14:50:00,18.26,18.27,18.2,18.21,280700.0,13.3655,13.3729,13.3216,13.3289,280700.0
2012-01-26 15:00:00,18.21,18.22,18.14,18.17,618500.0,13.3289,13.3363,13.2777,13.2997,618500.0
2012-01-26 15:10:00,18.17,18.22,18.14,18.16,569200.0,13.2997,13.3363,13.2777,13.2923,569200.0
2012-01-26 15:20:00,18.16,18.17,18.05,18.07,694000.0,13.2923,13.2997,13.2118,13.2265,694000.0
2012-01-26 15:30:00,18.07,18.16,18.07,18.14,437900.0,13.2265,13.2923,13.2265,13.2777,437900.0
2012-01-26 15:40:00,18.13,18.21,18.12,18.19,588200.0,13.2704,13.3289,13.2631,13.3143,588200.0
2012-01-26 15:50:00,18.19,18.2,18.15,18.19,982000.0,13.3143,13.3216,13.285,13.3143,982000.0
2012-01-27 09:30:00,17.95,18.12,17.89,18.04,1073600.0,13.174,13.2988,13.13,13.2401,1073600.0
2012-01-27 09:40:00,18.05,18.18,17.95,18.18,963900.0,13.2474,13.3428,13.174,13.3428,963900.0
2012-01-27 09:50:00,18.17,18.29,18.13,18.24,780300.0,13.3355,13.4236,13.3061,13.3869,780300.0
2012-01-27 10:00:00,18.25,18.27,18.07,18.12,838900.0,13.3942,13.4089,13.2621,13.2988,838900.0
2012-01-27 10:10:00,18.12,18.23,18.1,18.18,591900.0,13.2988,13.3795,13.2841,13.3428,591900.0
2012-01-27 10:20:00,18.18,18.25,18.15,18.19,394700.0,13.3428,13.3942,13.3208,13.3502,394700.0
2012-01-27 10:30:00,18.2,18.23,18.11,18.14,462900.0,13.3575,13.3795,13.2915,13.3135,462900.0
2012-01-27 10:40:00,18.14,18.19,18.09,18.19,376300.0,13.3135,13.3502,13.2768,13.3502,376300.0
2012-01-27 10:50:00,18.19,18.2,18.11,18.16,355200.0,13.3502,13.3575,13.2915,13.3282,355200.0
2012-01-27 11:00:00,18.17,18.21,18.16,18.18,441000.0,13.3355,13.3648,13.3282,13.3428,441000.0
2012-01-27 11:10:00,18.19,18.25,18.18,18.22,310000.0,13.3502,13.3942,13.3428,13.3722,310000.0
2012-01-27 11:20:00,18.22,18.24,18.16,18.2,352900.0,13.3722,13.3869,13.3282,13.3575,352900.0
2012-01-27 11:30:00,18.21,18.22,18.1,18.14,377800.0,13.3648,13.3722,13.2841,13.3135,377800.0
2012-01-27 11:40:00,18.14,18.23,18.12,18.19,514500.0,13.3135,13.3795,13.2988,13.3502,514500.0
2012-01-27 11:50:00,18.19,18.22,18.14,18.16,276800.0,13.3502,13.3722,13.3135,13.3282,276800.0
2012-01-27 12:00:00,18.16,18.22,18.11,18.14,307000.0,13.3282,13.3722,13.2915,13.3135,307000.0
2012-01-27 12:10:00,18.13,18.14,18.07,18.1,284800.0,13.3061,13.3135,13.2621,13.2841,284800.0
2012-01-27 12:20:00,18.09,18.13,18.07,18.1,274300.0,13.2768,13.3061,13.2621,13.2841,274300.0
2012-01-27 12:30:00,18.09,18.12,18.07,18.1,187900.0,13.2768,13.2988,13.2621,13.2841,187900.0
2012-01-27 12:40:00,18.1,18.12,18.08,18.1,220200.0,13.2841,13.2988,13.2694,13.2841,220200.0
2012-01-27 12:50:00,18.1,18.1,18.0,18.03,360600.0,13.2841,13.2841,13.2107,13.2327,360600.0
2012-01-27 13:00:00,18.03,18.11,18.02,18.08,289100.0,13.2327,13.2915,13.2254,13.2694,289100.0
2012-01-27 13:10:00,18.08,18.18,18.04,18.12,1268400.0,13.2694,13.3428,13.2401,13.2988,1268400.0
2012-01-27 13:20:00,18.11,18.2,18.11,18.12,1012900.0,13.2915,13.3575,13.2915,13.2988,1012900.0
2012-01-27 13:30:00,18.12,18.23,18.1,18.22,631800.0,13.2988,13.3795,13.2841,13.3722,631800.0
2012-01-27 13:40:00,18.21,18.27,18.19,18.26,1047400.0,13.3648,13.4089,13.3502,13.4015,1047400.0
2012-01-27 13:50:00,18.26,18.33,18.25,18.29,820900.0,13.4015,13.4529,13.3942,13.4236,820900.0
2012-01-27 14:00:00,18.29,18.34,18.29,18.32,652400.0,13.4236,13.4603,13.4236,13.4456,652400.0
2012-01-27 14:10:00,18.31,18.43,18.3,18.38,1198200.0,13.4382,13.5263,13.4309,13.4896,1198200.0
2012-01-27 14:20:00,18.38,18.38,18.29,18.32,720800.0,13.4896,13.4896,13.4236,13.4456,720800.0
2012-01-27 14:30:00,18.32,18.36,18.32,18.34,381100.0,13.4456,13.4749,13.4456,13.4603,381100.0
2012-01-27 14:40:00,18.35,18.38,18.34,18.35,462900.0,13.4676,13.4896,13.4603,13.4676,462900.0
2012-01-27 14:50:00,18.36,18.45,18.35,18.42,501300.0,13.4749,13.541,13.4676,13.519,501300.0
2012-01-27 15:00:00,18.41,18.48,18.41,18.48,686100.0,13.5116,13.563,13.5116,13.563,686100.0
2012-01-27 15:10:00,18.47,18.62,18.46,18.62,1054600.0,13.5557,13.6658,13.5483,13.6658,1054600.0
2012-01-27 15:20:00,18.62,18.66,18.52,18.62,793000.0,13.6658,13.6951,13.5924,13.6658,793000.0
2012-01-27 15:30:00,18.62,18.62,18.48,18.53,772100.0,13.6658,13.6658,13.563,13.5997,772100.0
2012-01-27 15:40:00,18.53,18.58,18.5,18.55,982000.0,13.5997,13.6364,13.5777,13.6144,982000.0
2012-01-27 15:50:00,18.54,18.6,18.53,18.56,1661400.0,13.607,13.6511,13.5997,13.6217,1661400.0
2012-01-30 09:30:00,18.79,18.82,18.46,18.5,2831400.0,13.7905,13.8125,13.5483,13.5777,2831400.0
2012-01-30 09:40:00,18.49,18.59,18.46,18.5,1756900.0,13.5703,13.6437,13.5483,13.5777,1756900.0
2012-01-30 09:50:00,18.49,18.66,18.46,18.59,1305100.0,13.5703,13.6951,13.5483,13.6437,1305100.0
2012-01-30 10:00:00,18.58,18.62,18.46,18.62,1253500.0,13.6364,13.6658,13.5483,13.6658,1253500.0
2012-01-30 10:10:00,18.62,18.63,18.41,18.46,1327500.0,13.6658,13.6731,13.5116,13.5483,1327500.0
2012-01-30 10:20:00,18.46,18.46,18.34,18.35,623700.0,13.5483,13.5483,13.4603,13.4676,623700.0
2012-01-30 10:30:00,18.35,18.43,18.32,18.38,663300.0,13.4676,13.5263,13.4456,13.4896,663300.0
2012-01-30 10:40:00,18.38,18.43,18.36,18.4,478000.0,13.4896,13.5263,13.4749,13.5043,478000.0
2012-01-30 10:50:00,18.4,18.45,18.32,18.32,640000.0,13.5043,13.541,13.4456,13.4456,640000.0
2012-01-30 11:00:00,18.32,18.39,18.32,18.34,643100.0,13.4456,13.497,13.4456,13.4603,643100.0
2012-01-30 11:10:00,18.33,18.34,18.23,18.3,648300.0,13.4529,13.4603,13.3795,13.4309,648300.0
2012-01-30 11:20:00,18.29,18.33,18.26,18.29,808500.0,13.4236,13.4529,13.4015,13.4236,808500.0
2012-01-30 11:30:00,18.3,18.32,18.28,18.29,492300.0,13.4309,13.4456,13.4162,13.4236,492300.0
2012-01-30 11:40:00,18.28,18.3,18.23,18.25,536300.0,13.4162,13.4309,13.3795,13.3942,536300.0
2012-01-30 11:50:00,18.26,18.28,18.22,18.25,357200.0,13.4015,13.4162,13.3722,13.3942,357200.0
2012-01-30 12:00:00,18.24,18.37,18.24,18.36,584300.0,13.3869,13.4823,13.3869,13.4749,584300.0
2012-01-30 12:10:00,18.36,18.44,18.36,18.43,723800.0,13.4749,13.5337,13.4749,13.5263,723800.0
2012-01-30 12:20:00,18.43,18.47,18.39,18.4,408800.0,13.5263,13.5557,13.497,13.5043,408800.0
2012-01-30 12:30:00,18.4,18.43,18.38,18.39,346100.0,13.5043,13.5263,13.4896,13.497,346100.0
2012-01-30 12:40:00,18.39,18.4,18.3,18.33,431300.0,13.497,13.5043,13.4309,13.4529,431300.0
2012-01-30 12:50:00,18.33,18.43,18.33,18.41,454100.0,13.4529,13.5263,13.4529,13.5116,454100.0
2012-01-30 13:00:00,18.4,18.41,18.31,18.32,349900.0,13.5043,13.5116,13.4382,13.4456,349900.0
2012-01-30 13:10:00,18.32,18.39,18.3,18.35,487000.0,13.4456,13.497,13.4309,13.4676,487000.0
2012-01-30 13:20:00,18.36,18.41,18.35,18.37,322500.0,13.4749,13.5116,13.4676,13.4823,322500.0
2012-01-30 13:30:00,18.37,18.42,18.34,18.4,358100.0,13.4823,13.519,13.4603,13.5043,358100.0
2012-01-30 13:40:00,18.39,18.45,18.39,18.42,486200.0,13.497,13.541,13.497,13.519,486200.0
2012-01-30 13:50:00,18.42,18.43,18.35,18.36,335700.0,13.519,13.5263,13.4676,13.4749,335700.0
2012-01-30 14:00:00,18.36,18.37,18.3,18.34,431400.0,13.4749,13.4823,13.4309,13.4603,431400.0
2012-01-30 14:10:00,18.34,18.41,18.33,18.38,597700.0,13.4603,13.5116,13.4529,13.4896,597700.0
2012-01-30 14:20:00,18.37,18.4,18.34,18.39,411900.0,13.4823,13.5043,13.4603,13.497,411900.0
2012-01-30 14:30:00,18.38,18.39,18.35,18.36,286100.0,13.4896,13.497,13.4676,13.4749,286100.0
2012-01-30 14:40:00,18.36,18.41,18.32,18.33,462900.0,13.4749,13.5116,13.4456,13.4529,462900.0
2012-01-30 14:50:00,18.33,18.36,18.28,18.31,664300.0,13.4529,13.4749,13.4162,13.4382,664300.0
2012-01-30 15:00:00,18.3,18.34,18.26,18.29,633900.0,13.4309,13.4603,13.4015,13.4236,633900.0
2012-01-30 15:10:00,18.28,18.35,18.28,18.29,432500.0,13.4162,13.4676,13.4162,13.4236,432500.0
2012-01-30 15:20:00,18.29,18.34,18.26,18.3,587300.0,13.4236,13.4603,13.4015,13.4309,587300.0
2012-01-30 15:30:00,18.3,18.32,18.21,18.24,891000.0,13.4309,13.4456,13.3648,13.3869,891000.0
2012-01-30 15:40:00,18.25,18.28,18.19,18.21,1198100.0,13.3942,13.4162,13.3502,13.3648,1198100.0
2012-01-30 15:50:00,18.21,18.24,18.17,18.21,2187200.0,13.3648,13.3869,13.3355,13.3648,2187200.0
2012-01-31 09:30:00,18.4,18.5,18.35,18.47,1216900.0,13.5043,13.5777,13.4676,13.5557,1216900.0
2012-01-31 09:40:00,18.47,18.5,18.22,18.26,1055500.0,13.5557,13.5777,13.3722,13.4015,1055500.0
2012-01-31 09:50:00,18.26,18.29,18.14,18.23,1105100.0,13.4015,13.4236,13.3135,13.3795,1105100.0
2012-01-31 10:00:00,18.23,18.26,18.05,18.07,1106300.0,13.3795,13.4015,13.2474,13.2621,1106300.0
2012-01-31 10:10:00,18.07,18.25,18.07,18.18,608500.0,13.2621,13.3942,13.2621,13.3428,608500.0
2012-01-31 10:20:00,18.17,18.26,18.17,18.23,423500.0,13.3355,13.4015,13.3355,13.3795,423500.0
2012-01-31 10:30:00,18.24,18.3,18.19,18.21,681400.0,13.3869,13.4309,13.3502,13.3648,681400.0
2012-01-31 10:40:00,18.21,18.27,18.18,18.21,475600.0,13.3648,13.4089,13.3428,13.3648,475600.0
2012-01-31 10:50:00,18.21,18.28,18.16,18.28,586700.0,13.3648,13.4162,13.3282,13.4162,586700.0
2012-01-31 11:00:00,18.28,18.35,18.24,18.28,458800.0,13.4162,13.4676,13.3869,13.4162,458800.0
2012-01-31 11:10:00,18.28,18.31,18.22,18.28,513200.0,13.4162,13.4382,13.3722,13.4162,513200.0
2012-01-31 11:20:00,18.28,18.37,18.24,18.32,522600.0,13.4162,13.4823,13.3869,13.4456,522600.0
2012-01-31 11:30:00,18.32,18.39,18.3,18.38,421400.0,13.4456,13.497,13.4309,13.4896,421400.0
2012-01-31 11:40:00,18.37,18.4,18.35,18.37,317100.0,13.4823,13.5043,13.4676,13.4823,317100.0
2012-01-31 11:50:00,18.37,18.4,18.31,18.39,481400.0,13.4823,13.5043,13.4382,13.497,481400.0
2012-01-31 12:00:00,18.39,18.44,18.37,18.43,430700.0,13.497,13.5337,13.4823,13.5263,430700.0
2012-01-31 12:10:00,18.43,18.62,18.42,18.58,1306000.0,13.5263,13.6658,13.519,13.6364,1306000.0
2012-01-31 12:20:00,18.57,18.6,18.51,18.55,618700.0,13.6291,13.6511,13.585,13.6144,618700.0
2012-01-31 12:30:00,18.55,18.59,18.52,18.58,332300.0,13.6144,13.6437,13.5924,13.6364,332300.0
2012-01-31 12:40:00,18.57,18.59,18.52,18.53,367600.0,13.6291,13.6437,13.5924,13.5997,367600.0
2012-01-31 12:50:00,18.54,18.59,18.52,18.57,437000.0,13.607,13.6437,13.5924,13.6291,437000.0
2012-01-31 13:00:00,18.57,18.59,18.53,18.59,272400.0,13.6291,13.6437,13.5997,13.6437,272400.0
2012-01-31 13:10:00,18.58,18.68,18.57,18.68,512900.0,13.6364,13.7098,13.6291,13.7098,512900.0
2012-01-31 13:20:00,18.67,18.68,18.63,18.64,313700.0,13.7025,13.7098,13.6731,13.6804,313700.0
2012-01-31 13:30:00,18.64,18.65,18.51,18.54,442600.0,13.6804,13.6878,13.585,13.607,442600.0
2012-01-31 13:40:00,18.53,18.56,18.49,18.51,468400.0,13.5997,13.6217,13.5703,13.585,468400.0
2012-01-31 13:50:00,18.51,18.53,18.45,18.5,519300.0,13.585,13.5997,13.541,13.5777,519300.0
2012-01-31 14:00:00,18.49,18.54,18.47,18.52,349500.0,13.5703,13.607,13.5557,13.5924,349500.0
2012-01-31 14:10:00,18.51,18.61,18.5,18.6,391100.0,13.585,13.6584,13.5777,13.6511,391100.0
2012-01-31 14:20:00,18.61,18.66,18.57,18.62,648500.0,13.6584,13.6951,13.6291,13.6658,648500.0
2012-01-31 14:30:00,18.62,18.64,18.59,18.62,653000.0,13.6658,13.6804,13.6437,13.6658,653000.0
2012-01-31 14:40:00,18.62,18.62,18.53,18.58,592700.0,13.6658,13.6658,13.5997,13.6364,592700.0
2012-01-31 14:50:00,18.58,18.59,18.55,18.57,405000.0,13.6364,13.6437,13.6144,13.6291,405000.0
2012-01-31 15:00:00,18.56,18.58,18.5,18.56,687100.0,13.6217,13.6364,13.5777,13.6217,687100.0
2012-01-31 15:10:00,18.54,18.6,18.52,18.59,552000.0,13.607,13.6511,13.5924,13.6437,552000.0
2012-01-31 15:20:00,18.59,18.62,18.54,18.62,548400.0,13.6437,13.6658,13.607,13.6658,548400.0
2012-01-31 15:30:00,18.62,18.64,18.55,18.6,820200.0,13.6658,13.6804,13.6144,13.6511,820200.0
2012-01-31 15:40:00,18.6,18.65,18.57,18.6,1068900.0,13.6511,13.6878,13.6291,13.6511,1068900.0
2012-01-31 15:50:00,18.6,18.66,18.58,18.63,2212200.0,13.6511,13.6951,13.6364,13.6731,2212200.0
2012-02-01 09:30:00,19.21,19.28,19.06,19.14,2750000.0,14.0988,14.1502,13.9887,14.0474,2750000.0
2012-02-01 09:40:00,19.13,19.14,19.01,19.09,1447100.0,14.0401,14.0474,13.952,14.0107,1447100.0
2012-02-01 09:50:00,19.08,19.31,19.08,19.29,1833700.0,14.0034,14.1722,14.0034,14.1575,1833700.0
2012-02-01 10:00:00,19.29,19.59,19.28,19.56,3363900.0,14.1575,14.3777,14.1502,14.3557,3363900.0
2012-02-01 10:10:00,19.55,19.58,19.4,19.42,1656900.0,14.3483,14.3703,14.2382,14.2529,1656900.0
2012-02-01 10:20:00,19.41,19.59,19.4,19.59,1743600.0,14.2456,14.3777,14.2382,14.3777,1743600.0
2012-02-01 10:30:00,19.59,19.59,19.42,19.42,1683100.0,14.3777,14.3777,14.2529,14.2529,1683100.0
2012-02-01 10:40:00,19.42,19.55,19.41,19.55,1251900.0,14.2529,14.3483,14.2456,14.3483,1251900.0
2012-02-01 10:50:00,19.56,19.59,19.52,19.56,1302800.0,14.3557,14.3777,14.3263,14.3557,1302800.0
2012-02-01 11:00:00,19.55,19.58,19.52,19.57,703000.0,14.3483,14.3703,14.3263,14.363,703000.0
2012-02-01 11:10:00,19.57,19.64,19.54,19.59,1019900.0,14.363,14.4144,14.341,14.3777,1019900.0
2012-02-01 11:20:00,19.59,19.62,19.56,19.62,579500.0,14.3777,14.3997,14.3557,14.3997,579500.0
2012-02-01 11:30:00,19.62,19.64,19.58,19.61,840800.0,14.3997,14.4144,14.3703,14.3923,840800.0
2012-02-01 11:40:00,19.61,19.65,19.58,19.61,621400.0,14.3923,14.4217,14.3703,14.3923,621400.0
2012-02-01 11:50:00,19.6,19.69,19.59,19.67,920300.0,14.385,14.4511,14.3777,14.4364,920300.0
2012-02-01 12:00:00,19.67,19.7,19.67,19.7,676800.0,14.4364,14.4584,14.4364,14.4584,676800.0
2012-02-01 12:10:00,19.69,19.88,19.69,19.87,1476900.0,14.4511,14.5905,14.4511,14.5832,1476900.0
2012-02-01 12:20:00,19.87,20.09,19.86,19.94,3040000.0,14.5832,14.7446,14.5758,14.6345,3040000.0
2012-02-01 12:30:00,19.94,20.02,19.89,19.9,1383000.0,14.6345,14.6933,14.5978,14.6052,1383000.0
2012-02-01 12:40:00,19.89,19.91,19.82,19.88,1074200.0,14.5978,14.6125,14.5465,14.5905,1074200.0
2012-02-01 12:50:00,19.89,19.89,19.81,19.86,739700.0,14.5978,14.5978,14.5391,14.5758,739700.0
2012-02-01 13:00:00,19.86,19.87,19.84,19.84,468500.0,14.5758,14.5832,14.5612,14.5612,468500.0
2012-02-01 13:10:00,19.84,19.93,19.84,19.86,778300.0,14.5612,14.6272,14.5612,14.5758,778300.0
2012-02-01 13:20:00,19.86,19.88,19.77,19.78,795600.0,14.5758,14.5905,14.5098,14.5171,795600.0
2012-02-01 13:30:00,19.78,19.87,19.73,19.84,869200.0,14.5171,14.5832,14.4804,14.5612,869200.0
2012-02-01 13:40:00,19.84,19.85,19.6,19.63,1520800.0,14.5612,14.5685,14.385,14.407,1520800.0
2012-02-01 13:50:00,19.64,19.64,19.54,19.6,890600.0,14.4144,14.4144,14.341,14.385,890600.0
2012-02-01 14:00:00,19.59,19.64,19.56,19.61,1067100.0,14.3777,14.4144,14.3557,14.3923,1067100.0
2012-02-01 14:10:00,19.61,19.64,19.59,19.6,510900.0,14.3923,14.4144,14.3777,14.385,510900.0
2012-02-01 14:20:00,19.6,19.71,19.6,19.7,892700.0,14.385,14.4657,14.385,14.4584,892700.0
2012-02-01 14:30:00,19.7,19.71,19.62,19.65,699000.0,14.4584,14.4657,14.3997,14.4217,699000.0
2012-02-01 14:40:00,19.65,19.66,19.58,19.59,579900.0,14.4217,14.429,14.3703,14.3777,579900.0
2012-02-01 14:50:00,19.58,19.63,19.57,19.6,587400.0,14.3703,14.407,14.363,14.385,587400.0
2012-02-01 15:00:00,19.6,19.63,19.58,19.62,585400.0,14.385,14.407,14.3703,14.3997,585400.0
2012-02-01 15:10:00,19.62,19.63,19.52,19.52,968300.0,14.3997,14.407,14.3263,14.3263,968300.0
2012-02-01 15:20:00,19.53,19.53,19.45,19.47,1112300.0,14.3336,14.3336,14.2749,14.2896,1112300.0
2012-02-01 15:30:00,19.47,19.47,19.3,19.41,1630500.0,14.2896,14.2896,14.1648,14.2456,1630500.0
2012-02-01 15:40:00,19.41,19.48,19.39,19.41,1294500.0,14.2456,14.2969,14.2309,14.2456,1294500.0
2012-02-01 15:50:00,19.41,19.48,19.35,19.4,2303600.0,14.2456,14.2969,14.2015,14.2382,2303600.0
2012-02-02 09:30:00,19.74,19.74,19.46,19.5,2242100.0,14.4878,14.4878,14.2823,14.3116,2242100.0
2012-02-02 09:40:00,19.5,19.57,19.42,19.55,1102800.0,14.3116,14.363,14.2529,14.3483,1102800.0
2012-02-02 09:50:00,19.55,19.64,19.47,19.62,697800.0,14.3483,14.4144,14.2896,14.3997,697800.0
2012-02-02 10:00:00,19.63,19.65,19.54,19.63,903900.0,14.407,14.4217,14.341,14.407,903900.0
2012-02-02 10:10:00,19.62,19.65,19.6,19.6,640400.0,14.3997,14.4217,14.385,14.385,640400.0
2012-02-02 10:20:00,19.6,19.62,19.54,19.58,684900.0,14.385,14.3997,14.341,14.3703,684900.0
2012-02-02 10:30:00,19.59,19.63,19.54,19.61,805900.0,14.3777,14.407,14.341,14.3923,805900.0
2012-02-02 10:40:00,19.61,19.67,19.6,19.67,433400.0,14.3923,14.4364,14.385,14.4364,433400.0
2012-02-02 10:50:00,19.66,19.71,19.62,19.63,590500.0,14.429,14.4657,14.3997,14.407,590500.0
2012-02-02 11:00:00,19.63,19.71,19.63,19.67,516300.0,14.407,14.4657,14.407,14.4364,516300.0
2012-02-02 11:10:00,19.66,19.67,19.6,19.61,388900.0,14.429,14.4364,14.385,14.3923,388900.0
2012-02-02 11:20:00,19.62,19.64,19.55,19.55,407200.0,14.3997,14.4144,14.3483,14.3483,407200.0
2012-02-02 11:30:00,19.55,19.58,19.48,19.51,619800.0,14.3483,14.3703,14.2969,14.319,619800.0
2012-02-02 11:40:00,19.51,19.58,19.49,19.55,412200.0,14.319,14.3703,14.3043,14.3483,412200.0
2012-02-02 11:50:00,19.55,19.6,19.55,19.58,248400.0,14.3483,14.385,14.3483,14.3703,248400.0
2012-02-02 12:00:00,19.58,19.61,19.54,19.55,283200.0,14.3703,14.3923,14.341,14.3483,283200.0
2012-02-02 12:10:00,19.54,19.55,19.46,19.47,402800.0,14.341,14.3483,14.2823,14.2896,402800.0
2012-02-02 12:20:00,19.46,19.54,19.45,19.54,359500.0,14.2823,14.341,14.2749,14.341,359500.0
2012-02-02 12:30:00,19.54,19.54,19.45,19.46,332200.0,14.341,14.341,14.2749,14.2823,332200.0
2012-02-02 12:40:00,19.45,19.52,19.43,19.51,436500.0,14.2749,14.3263,14.2602,14.319,436500.0
2012-02-02 12:50:00,19.51,19.6,19.48,19.59,388700.0,14.319,14.385,14.2969,14.3777,388700.0
2012-02-02 13:00:00,19.6,19.61,19.55,19.58,343100.0,14.385,14.3923,14.3483,14.3703,343100.0
2012-02-02 13:10:00,19.59,19.63,19.58,19.61,216000.0,14.3777,14.407,14.3703,14.3923,216000.0
2012-02-02 13:20:00,19.61,19.61,19.52,19.57,320700.0,14.3923,14.3923,14.3263,14.363,320700.0
2012-02-02 13:30:00,19.57,19.61,19.54,19.59,198400.0,14.363,14.3923,14.341,14.3777,198400.0
2012-02-02 13:40:00,19.59,19.64,19.58,19.63,251600.0,14.3777,14.4144,14.3703,14.407,251600.0
2012-02-02 13:50:00,19.64,19.65,19.62,19.63,218400.0,14.4144,14.4217,14.3997,14.407,218400.0
2012-02-02 14:00:00,19.62,19.63,19.58,19.61,226100.0,14.3997,14.407,14.3703,14.3923,226100.0
2012-02-02 14:10:00,19.62,19.63,19.56,19.59,543400.0,14.3997,14.407,14.3557,14.3777,543400.0
2012-02-02 14:20:00,19.59,19.61,19.56,19.6,232000.0,14.3777,14.3923,14.3557,14.385,232000.0
2012-02-02 14:30:00,19.6,19.6,19.57,19.59,276000.0,14.385,14.385,14.363,14.3777,276000.0
2012-02-02 14:40:00,19.58,19.58,19.51,19.55,330300.0,14.3703,14.3703,14.319,14.3483,330300.0
2012-02-02 14:50:00,19.55,19.56,19.49,19.55,428500.0,14.3483,14.3557,14.3043,14.3483,428500.0
2012-02-02 15:00:00,19.54,19.57,19.53,19.53,287900.0,14.341,14.363,14.3336,14.3336,287900.0
2012-02-02 15:10:00,19.53,19.57,19.52,19.55,302100.0,14.3336,14.363,14.3263,14.3483,302100.0
2012-02-02 15:20:00,19.54,19.57,19.53,19.55,300300.0,14.341,14.363,14.3336,14.3483,300300.0
2012-02-02 15:30:00,19.54,19.6,19.54,19.59,408400.0,14.341,14.385,14.341,14.3777,408400.0
2012-02-02 15:40:00,19.58,19.61,19.52,19.52,927700.0,14.3703,14.3923,14.3263,14.3263,927700.0
2012-02-02 15:50:00,19.52,19.56,19.52,19.54,1413200.0,14.3263,14.3557,14.3263,14.341,1413200.0
2012-02-03 09:30:00,19.97,20.23,19.96,20.05,2909600.0,14.6566,14.8474,14.6492,14.7153,2909600.0
2012-02-03 09:40:00,20.05,20.07,19.84,20.04,2110800.0,14.7153,14.73,14.5612,14.7079,2110800.0
2012-02-03 09:50:00,20.04,20.15,20.03,20.14,916600.0,14.7079,14.7887,14.7006,14.7813,916600.0
2012-02-03 10:00:00,20.14,20.23,20.11,20.22,1312300.0,14.7813,14.8474,14.7593,14.84,1312300.0
2012-02-03 10:10:00,20.23,20.32,20.22,20.3,1337600.0,14.8474,14.9134,14.84,14.8988,1337600.0
2012-02-03 10:20:00,20.3,20.32,20.12,20.16,1385200.0,14.8988,14.9134,14.7667,14.796,1385200.0
2012-02-03 10:30:00,20.16,20.34,20.14,20.33,916100.0,14.796,14.9281,14.7813,14.9208,916100.0
2012-02-03 10:40:00,20.34,20.37,20.27,20.27,916800.0,14.9281,14.9501,14.8767,14.8767,916800.0
2012-02-03 10:50:00,20.27,20.3,20.23,20.28,489600.0,14.8767,14.8988,14.8474,14.8841,489600.0
2012-02-03 11:00:00,20.28,20.36,20.27,20.32,617900.0,14.8841,14.9428,14.8767,14.9134,617900.0
2012-02-03 11:10:00,20.33,20.4,20.3,20.38,593400.0,14.9208,14.9722,14.8988,14.9575,593400.0
2012-02-03 11:20:00,20.38,20.47,20.37,20.46,937200.0,14.9575,15.0235,14.9501,15.0162,937200.0
2012-02-03 11:30:00,20.45,20.46,20.33,20.35,782500.0,15.0088,15.0162,14.9208,14.9355,782500.0
2012-02-03 11:40:00,20.35,20.42,20.34,20.41,501900.0,14.9355,14.9868,14.9281,14.9795,501900.0
2012-02-03 11:50:00,20.4,20.43,20.34,20.34,454600.0,14.9722,14.9942,14.9281,14.9281,454600.0
2012-02-03 12:00:00,20.35,20.45,20.33,20.42,671900.0,14.9355,15.0088,14.9208,14.9868,671900.0
2012-02-03 12:10:00,20.43,20.44,20.38,20.39,499400.0,14.9942,15.0015,14.9575,14.9648,499400.0
2012-02-03 12:20:00,20.38,20.45,20.38,20.45,477200.0,14.9575,15.0088,14.9575,15.0088,477200.0
2012-02-03 12:30:00,20.44,20.46,20.4,20.42,494100.0,15.0015,15.0162,14.9722,14.9868,494100.0
2012-02-03 12:40:00,20.41,20.5,20.41,20.49,703600.0,14.9795,15.0455,14.9795,15.0382,703600.0
2012-02-03 12:50:00,20.49,20.5,20.42,20.46,671500.0,15.0382,15.0455,14.9868,15.0162,671500.0
2012-02-03 13:00:00,20.45,20.46,20.4,20.46,407100.0,15.0088,15.0162,14.9722,15.0162,407100.0
2012-02-03 13:10:00,20.46,20.46,20.35,20.37,573600.0,15.0162,15.0162,14.9355,14.9501,573600.0
2012-02-03 13:20:00,20.37,20.38,20.31,20.34,404800.0,14.9501,14.9575,14.9061,14.9281,404800.0
2012-02-03 13:30:00,20.34,20.34,20.22,20.23,635200.0,14.9281,14.9281,14.84,14.8474,635200.0
2012-02-03 13:40:00,20.23,20.25,20.21,20.24,402600.0,14.8474,14.8621,14.8327,14.8547,402600.0
2012-02-03 13:50:00,20.23,20.27,20.22,20.26,338100.0,14.8474,14.8767,14.84,14.8694,338100.0
2012-02-03 14:00:00,20.25,20.3,20.24,20.26,349800.0,14.8621,14.8988,14.8547,14.8694,349800.0
2012-02-03 14:10:00,20.26,20.28,20.21,20.28,455700.0,14.8694,14.8841,14.8327,14.8841,455700.0
2012-02-03 14:20:00,20.28,20.29,20.22,20.24,474800.0,14.8841,14.8914,14.84,14.8547,474800.0
2012-02-03 14:30:00,20.24,20.24,20.2,20.21,211500.0,14.8547,14.8547,14.8254,14.8327,211500.0
2012-02-03 14:40:00,20.21,20.25,20.17,20.23,435100.0,14.8327,14.8621,14.8033,14.8474,435100.0
2012-02-03 14:50:00,20.23,20.25,20.2,20.25,310000.0,14.8474,14.8621,14.8254,14.8621,310000.0
2012-02-03 15:00:00,20.24,20.26,20.18,20.18,283700.0,14.8547,14.8694,14.8107,14.8107,283700.0
2012-02-03 15:10:00,20.19,20.19,20.14,20.14,622100.0,14.818,14.818,14.7813,14.7813,622100.0
2012-02-03 15:20:00,20.14,20.2,20.11,20.2,606800.0,14.7813,14.8254,14.7593,14.8254,606800.0
2012-02-03 15:30:00,20.19,20.21,20.16,20.17,546100.0,14.818,14.8327,14.796,14.8033,546100.0
2012-02-03 15:40:00,20.17,20.25,20.16,20.24,831600.0,14.8033,14.8621,14.796,14.8547,831600.0
2012-02-03 15:50:00,20.24,20.31,20.22,20.31,2399400.0,14.8547,14.9061,14.84,14.9061,2399400.0
2012-02-06 09:30:00,20.52,20.52,20.35,20.42,2094600.0,15.0602,15.0602,14.9355,14.9868,2094600.0
2012-02-06 09:40:00,20.41,20.44,20.31,20.4,1085900.0,14.9795,15.0015,14.9061,14.9722,1085900.0
2012-02-06 09:50:00,20.4,20.42,20.37,20.38,1291500.0,14.9722,14.9868,14.9501,14.9575,1291500.0
2012-02-06 10:00:00,20.37,20.41,20.33,20.34,624300.0,14.9501,14.9795,14.9208,14.9281,624300.0
2012-02-06 10:10:00,20.34,20.37,20.31,20.32,687600.0,14.9281,14.9501,14.9061,14.9134,687600.0
2012-02-06 10:20:00,20.32,20.34,20.27,20.28,699900.0,14.9134,14.9281,14.8767,14.8841,699900.0
2012-02-06 10:30:00,20.29,20.31,20.2,20.31,759700.0,14.8914,14.9061,14.8254,14.9061,759700.0
2012-02-06 10:40:00,20.31,20.31,20.18,20.23,574400.0,14.9061,14.9061,14.8107,14.8474,574400.0
2012-02-06 10:50:00,20.24,20.27,20.22,20.26,538300.0,14.8547,14.8767,14.84,14.8694,538300.0
2012-02-06 11:00:00,20.26,20.34,20.25,20.31,677300.0,14.8694,14.9281,14.8621,14.9061,677300.0
2012-02-06 11:10:00,20.31,20.37,20.3,20.34,617100.0,14.9061,14.9501,14.8988,14.9281,617100.0
2012-02-06 11:20:00,20.35,20.39,20.32,20.36,256600.0,14.9355,14.9648,14.9134,14.9428,256600.0
2012-02-06 11:30:00,20.36,20.38,20.31,20.33,336800.0,14.9428,14.9575,14.9061,14.9208,336800.0
2012-02-06 11:40:00,20.33,20.39,20.31,20.37,300700.0,14.9208,14.9648,14.9061,14.9501,300700.0
2012-02-06 11:50:00,20.37,20.42,20.36,20.4,459600.0,14.9501,14.9868,14.9428,14.9722,459600.0
2012-02-06 12:00:00,20.4,20.4,20.35,20.36,386500.0,14.9722,14.9722,14.9355,14.9428,386500.0
2012-02-06 12:10:00,20.35,20.41,20.34,20.41,306700.0,14.9355,14.9795,14.9281,14.9795,306700.0
2012-02-06 12:20:00,20.41,20.42,20.38,20.41,403200.0,14.9795,14.9868,14.9575,14.9795,403200.0
2012-02-06 12:30:00,20.4,20.51,20.39,20.47,813800.0,14.9722,15.0529,14.9648,15.0235,813800.0
2012-02-06 12:40:00,20.46,20.49,20.39,20.39,939900.0,15.0162,15.0382,14.9648,14.9648,939900.0
2012-02-06 12:50:00,20.39,20.4,20.35,20.37,187600.0,14.9648,14.9722,14.9355,14.9501,187600.0
2012-02-06 13:00:00,20.37,20.38,20.35,20.36,179400.0,14.9501,14.9575,14.9355,14.9428,179400.0
2012-02-06 13:10:00,20.37,20.4,20.35,20.39,153100.0,14.9501,14.9722,14.9355,14.9648,153100.0
2012-02-06 13:20:00,20.4,20.4,20.34,20.36,282600.0,14.9722,14.9722,14.9281,14.9428,282600.0
2012-02-06 13:30:00,20.36,20.38,20.34,20.37,241000.0,14.9428,14.9575,14.9281,14.9501,241000.0
2012-02-06 13:40:00,20.36,20.37,20.34,20.35,277800.0,14.9428,14.9501,14.9281,14.9355,277800.0
2012-02-06 13:50:00,20.34,20.37,20.32,20.37,256100.0,14.9281,14.9501,14.9134,14.9501,256100.0
2012-02-06 14:00:00,20.36,20.38,20.35,20.37,224000.0,14.9428,14.9575,14.9355,14.9501,224000.0
2012-02-06 14:10:00,20.38,20.43,20.37,20.41,294200.0,14.9575,14.9942,14.9501,14.9795,294200.0
2012-02-06 14:20:00,20.4,20.42,20.38,20.39,268500.0,14.9722,14.9868,14.9575,14.9648,268500.0
2012-02-06 14:30:00,20.4,20.42,20.39,20.41,114800.0,14.9722,14.9868,14.9648,14.9795,114800.0
2012-02-06 14:40:00,20.41,20.42,20.37,20.38,249500.0,14.9795,14.9868,14.9501,14.9575,249500.0
2012-02-06 14:50:00,20.38,20.39,20.36,20.37,237000.0,14.9575,14.9648,14.9428,14.9501,237000.0
2012-02-06 15:00:00,20.38,20.43,20.37,20.41,282000.0,14.9575,14.9942,14.9501,14.9795,282000.0
2012-02-06 15:10:00,20.41,20.44,20.39,20.42,277400.0,14.9795,15.0015,14.9648,14.9868,277400.0
2012-02-06 15:20:00,20.43,20.48,20.42,20.47,584300.0,14.9942,15.0309,14.9868,15.0235,584300.0
2012-02-06 15:30:00,20.46,20.48,20.44,20.46,439600.0,15.0162,15.0309,15.0015,15.0162,439600.0
2012-02-06 15:40:00,20.46,20.52,20.46,20.5,890100.0,15.0162,15.0602,15.0162,15.0455,890100.0
2012-02-06 15:50:00,20.5,20.55,20.48,20.52,2136400.0,15.0455,15.0822,15.0309,15.0602,2136400.0
2012-02-07 09:30:00,20.34,20.39,20.22,20.23,1066000.0,14.9281,14.9648,14.84,14.8474,1066000.0
2012-02-07 09:40:00,20.23,20.26,20.15,20.19,842900.0,14.8474,14.8694,14.7887,14.818,842900.0
2012-02-07 09:50:00,20.19,20.26,20.13,20.24,911800.0,14.818,14.8694,14.774,14.8547,911800.0
2012-02-07 10:00:00,20.24,20.3,20.19,20.26,897400.0,14.8547,14.8988,14.818,14.8694,897400.0
2012-02-07 10:10:00,20.26,20.28,20.22,20.25,789800.0,14.8694,14.8841,14.84,14.8621,789800.0
2012-02-07 10:20:00,20.25,20.3,20.22,20.26,828100.0,14.8621,14.8988,14.84,14.8694,828100.0
2012-02-07 10:30:00,20.27,20.32,20.24,20.3,543900.0,14.8767,14.9134,14.8547,14.8988,543900.0
2012-02-07 10:40:00,20.31,20.43,20.3,20.41,481700.0,14.9061,14.9942,14.8988,14.9795,481700.0
2012-02-07 10:50:00,20.41,20.44,20.36,20.42,452600.0,14.9795,15.0015,14.9428,14.9868,452600.0
2012-02-07 11:00:00,20.42,20.47,20.4,20.45,501900.0,14.9868,15.0235,14.9722,15.0088,501900.0
2012-02-07 11:10:00,20.45,20.48,20.38,20.39,466100.0,15.0088,15.0309,14.9575,14.9648,466100.0
2012-02-07 11:20:00,20.39,20.44,20.37,20.44,298100.0,14.9648,15.0015,14.9501,15.0015,298100.0
2012-02-07 11:30:00,20.44,20.45,20.37,20.39,269700.0,15.0015,15.0088,14.9501,14.9648,269700.0
2012-02-07 11:40:00,20.4,20.4,20.35,20.35,345200.0,14.9722,14.9722,14.9355,14.9355,345200.0
2012-02-07 11:50:00,20.35,20.37,20.31,20.33,347200.0,14.9355,14.9501,14.9061,14.9208,347200.0
2012-02-07 12:00:00,20.34,20.36,20.29,20.32,479600.0,14.9281,14.9428,14.8914,14.9134,479600.0
2012-02-07 12:10:00,20.32,20.36,20.29,20.35,344500.0,14.9134,14.9428,14.8914,14.9355,344500.0
2012-02-07 12:20:00,20.35,20.42,20.32,20.33,452100.0,14.9355,14.9868,14.9134,14.9208,452100.0
2012-02-07 12:30:00,20.33,20.36,20.32,20.35,133700.0,14.9208,14.9428,14.9134,14.9355,133700.0
2012-02-07 12:40:00,20.34,20.38,20.34,20.37,99200.0,14.9281,14.9575,14.9281,14.9501,99200.0
2012-02-07 12:50:00,20.37,20.43,20.34,20.43,369100.0,14.9501,14.9942,14.9281,14.9942,369100.0
2012-02-07 13:00:00,20.43,20.46,20.39,20.44,366200.0,14.9942,15.0162,14.9648,15.0015,366200.0
2012-02-07 13:10:00,20.44,20.44,20.36,20.39,300400.0,15.0015,15.0015,14.9428,14.9648,300400.0
2012-02-07 13:20:00,20.39,20.41,20.37,20.39,462000.0,14.9648,14.9795,14.9501,14.9648,462000.0
2012-02-07 13:30:00,20.39,20.43,20.37,20.38,678100.0,14.9648,14.9942,14.9501,14.9575,678100.0
2012-02-07 13:40:00,20.38,20.38,20.34,20.37,318500.0,14.9575,14.9575,14.9281,14.9501,318500.0
2012-02-07 13:50:00,20.37,20.37,20.32,20.34,370400.0,14.9501,14.9501,14.9134,14.9281,370400.0
2012-02-07 14:00:00,20.34,20.35,20.3,20.34,411400.0,14.9281,14.9355,14.8988,14.9281,411400.0
2012-02-07 14:10:00,20.33,20.35,20.31,20.33,200400.0,14.9208,14.9355,14.9061,14.9208,200400.0
2012-02-07 14:20:00,20.33,20.34,20.27,20.28,455100.0,14.9208,14.9281,14.8767,14.8841,455100.0
2012-02-07 14:30:00,20.29,20.3,20.28,20.29,275400.0,14.8914,14.8988,14.8841,14.8914,275400.0
2012-02-07 14:40:00,20.28,20.3,20.27,20.29,191600.0,14.8841,14.8988,14.8767,14.8914,191600.0
2012-02-07 14:50:00,20.3,20.3,20.2,20.24,516000.0,14.8988,14.8988,14.8254,14.8547,516000.0
2012-02-07 15:00:00,20.23,20.3,20.23,20.3,411400.0,14.8474,14.8988,14.8474,14.8988,411400.0
2012-02-07 15:10:00,20.3,20.35,20.27,20.3,651000.0,14.8988,14.9355,14.8767,14.8988,651000.0
2012-02-07 15:20:00,20.3,20.35,20.27,20.3,619900.0,14.8988,14.9355,14.8767,14.8988,619900.0
2012-02-07 15:30:00,20.3,20.34,20.29,20.32,513800.0,14.8988,14.9281,14.8914,14.9134,513800.0
2012-02-07 15:40:00,20.32,20.33,20.27,20.3,774200.0,14.9134,14.9208,14.8767,14.8988,774200.0
2012-02-07 15:50:00,20.31,20.32,20.25,20.25,1620800.0,14.9061,14.9134,14.8621,14.8621,1620800.0
2012-02-08 09:30:00,20.24,20.34,20.16,20.17,1352700.0,14.8547,14.9281,14.796,14.8033,1352700.0
2012-02-08 09:40:00,20.17,20.3,20.12,20.24,1117900.0,14.8033,14.8988,14.7667,14.8547,1117900.0
2012-02-08 09:50:00,20.24,20.32,20.23,20.26,709400.0,14.8547,14.9134,14.8474,14.8694,709400.0
2012-02-08 10:00:00,20.26,20.29,20.22,20.24,1018000.0,14.8694,14.8914,14.84,14.8547,1018000.0
2012-02-08 10:10:00,20.25,20.36,20.24,20.3,1357200.0,14.8621,14.9428,14.8547,14.8988,1357200.0
2012-02-08 10:20:00,20.3,20.32,20.25,20.3,708400.0,14.8988,14.9134,14.8621,14.8988,708400.0
2012-02-08 10:30:00,20.3,20.32,20.22,20.24,624900.0,14.8988,14.9134,14.84,14.8547,624900.0
2012-02-08 10:40:00,20.24,20.29,20.21,20.28,1095300.0,14.8547,14.8914,14.8327,14.8841,1095300.0
2012-02-08 10:50:00,20.27,20.32,20.27,20.3,456200.0,14.8767,14.9134,14.8767,14.8988,456200.0
2012-02-08 11:00:00,20.3,20.32,20.18,20.2,876400.0,14.8988,14.9134,14.8107,14.8254,876400.0
2012-02-08 11:10:00,20.2,20.22,20.16,20.2,998700.0,14.8254,14.84,14.796,14.8254,998700.0
2012-02-08 11:20:00,20.21,20.23,20.17,20.2,930800.0,14.8327,14.8474,14.8033,14.8254,930800.0
2012-02-08 11:30:00,20.2,20.22,20.18,20.21,319900.0,14.8254,14.84,14.8107,14.8327,319900.0
2012-02-08 11:40:00,20.21,20.24,20.15,20.17,588000.0,14.8327,14.8547,14.7887,14.8033,588000.0
2012-02-08 11:50:00,20.16,20.25,20.16,20.22,357700.0,14.796,14.8621,14.796,14.84,357700.0
2012-02-08 12:00:00,20.22,20.25,20.17,20.17,436300.0,14.84,14.8621,14.8033,14.8033,436300.0
2012-02-08 12:10:00,20.17,20.19,20.1,20.13,676900.0,14.8033,14.818,14.752,14.774,676900.0
2012-02-08 12:20:00,20.14,20.17,20.13,20.17,209700.0,14.7813,14.8033,14.774,14.8033,209700.0
2012-02-08 12:30:00,20.17,20.2,20.15,20.2,286000.0,14.8033,14.8254,14.7887,14.8254,286000.0
2012-02-08 12:40:00,20.2,20.25,20.16,20.2,693900.0,14.8254,14.8621,14.796,14.8254,693900.0
2012-02-08 12:50:00,20.2,20.2,20.17,20.19,373700.0,14.8254,14.8254,14.8033,14.818,373700.0
2012-02-08 13:00:00,20.2,20.21,20.17,20.2,199000.0,14.8254,14.8327,14.8033,14.8254,199000.0
2012-02-08 13:10:00,20.2,20.22,20.17,20.19,376900.0,14.8254,14.84,14.8033,14.818,376900.0
2012-02-08 13:20:00,20.19,20.21,20.18,20.2,404200.0,14.818,14.8327,14.8107,14.8254,404200.0
2012-02-08 13:30:00,20.21,20.26,20.16,20.22,739700.0,14.8327,14.8694,14.796,14.84,739700.0
2012-02-08 13:40:00,20.23,20.23,20.2,20.22,262800.0,14.8474,14.8474,14.8254,14.84,262800.0
2012-02-08 13:50:00,20.22,20.28,20.22,20.26,406100.0,14.84,14.8841,14.84,14.8694,406100.0
2012-02-08 14:00:00,20.26,20.27,20.23,20.27,328700.0,14.8694,14.8767,14.8474,14.8767,328700.0
2012-02-08 14:10:00,20.27,20.31,20.26,20.29,629200.0,14.8767,14.9061,14.8694,14.8914,629200.0
2012-02-08 14:20:00,20.29,20.34,20.27,20.31,755000.0,14.8914,14.9281,14.8767,14.9061,755000.0
2012-02-08 14:30:00,20.3,20.36,20.29,20.35,355900.0,14.8988,14.9428,14.8914,14.9355,355900.0
2012-02-08 14:40:00,20.35,20.43,20.33,20.43,952200.0,14.9355,14.9942,14.9208,14.9942,952200.0
2012-02-08 14:50:00,20.42,20.43,20.37,20.39,436600.0,14.9868,14.9942,14.9501,14.9648,436600.0
2012-02-08 15:00:00,20.39,20.41,20.36,20.38,270300.0,14.9648,14.9795,14.9428,14.9575,270300.0
2012-02-08 15:10:00,20.39,20.41,20.37,20.4,260400.0,14.9648,14.9795,14.9501,14.9722,260400.0
2012-02-08 15:20:00,20.4,20.42,20.38,20.41,347900.0,14.9722,14.9868,14.9575,14.9795,347900.0
2012-02-08 15:30:00,20.42,20.44,20.37,20.39,466300.0,14.9868,15.0015,14.9501,14.9648,466300.0
2012-02-08 15:40:00,20.39,20.44,20.39,20.41,656600.0,14.9648,15.0015,14.9648,14.9795,656600.0
2012-02-08 15:50:00,20.41,20.44,20.4,20.44,1289900.0,14.9795,15.0015,14.9722,15.0015,1289900.0
2012-02-09 09:30:00,20.54,20.7,20.5,20.53,1172300.0,15.0749,15.1923,15.0455,15.0676,1172300.0
2012-02-09 09:40:00,20.53,20.59,20.43,20.51,970100.0,15.0676,15.1116,14.9942,15.0529,970100.0
2012-02-09 09:50:00,20.52,20.54,20.42,20.49,763800.0,15.0602,15.0749,14.9868,15.0382,763800.0
2012-02-09 10:00:00,20.48,20.56,20.35,20.44,1237100.0,15.0309,15.0896,14.9355,15.0015,1237100.0
2012-02-09 10:10:00,20.43,20.49,20.37,20.37,945200.0,14.9942,15.0382,14.9501,14.9501,945200.0
2012-02-09 10:20:00,20.37,20.39,20.23,20.3,1196900.0,14.9501,14.9648,14.8474,14.8988,1196900.0
2012-02-09 10:30:00,20.3,20.32,20.23,20.26,640600.0,14.8988,14.9134,14.8474,14.8694,640600.0
2012-02-09 10:40:00,20.27,20.36,20.24,20.35,982700.0,14.8767,14.9428,14.8547,14.9355,982700.0
2012-02-09 10:50:00,20.35,20.36,20.28,20.33,734800.0,14.9355,14.9428,14.8841,14.9208,734800.0
2012-02-09 11:00:00,20.33,20.36,20.28,20.3,568400.0,14.9208,14.9428,14.8841,14.8988,568400.0
2012-02-09 11:10:00,20.28,20.39,20.28,20.31,478700.0,14.8841,14.9648,14.8841,14.9061,478700.0
2012-02-09 11:20:00,20.3,20.36,20.27,20.32,327100.0,14.8988,14.9428,14.8767,14.9134,327100.0
2012-02-09 11:30:00,20.32,20.35,20.25,20.26,907700.0,14.9134,14.9355,14.8621,14.8694,907700.0
2012-02-09 11:40:00,20.26,20.33,20.22,20.3,519000.0,14.8694,14.9208,14.84,14.8988,519000.0
2012-02-09 11:50:00,20.3,20.39,20.29,20.35,326000.0,14.8988,14.9648,14.8914,14.9355,326000.0
2012-02-09 12:00:00,20.36,20.4,20.35,20.36,268800.0,14.9428,14.9722,14.9355,14.9428,268800.0
2012-02-09 12:10:00,20.35,20.38,20.29,20.29,250500.0,14.9355,14.9575,14.8914,14.8914,250500.0
2012-02-09 12:20:00,20.29,20.3,20.24,20.27,259300.0,14.8914,14.8988,14.8547,14.8767,259300.0
2012-02-09 12:30:00,20.27,20.28,20.25,20.28,150700.0,14.8767,14.8841,14.8621,14.8841,150700.0
2012-02-09 12:40:00,20.27,20.37,20.27,20.32,584600.0,14.8767,14.9501,14.8767,14.9134,584600.0
2012-02-09 12:50:00,20.32,20.36,20.3,20.36,219900.0,14.9134,14.9428,14.8988,14.9428,219900.0
2012-02-09 13:00:00,20.35,20.4,20.32,20.33,332200.0,14.9355,14.9722,14.9134,14.9208,332200.0
2012-02-09 13:10:00,20.32,20.38,20.32,20.37,195800.0,14.9134,14.9575,14.9134,14.9501,195800.0
2012-02-09 13:20:00,20.38,20.44,20.36,20.41,292300.0,14.9575,15.0015,14.9428,14.9795,292300.0
2012-02-09 13:30:00,20.41,20.42,20.34,20.39,262600.0,14.9795,14.9868,14.9281,14.9648,262600.0
2012-02-09 13:40:00,20.38,20.39,20.32,20.34,202700.0,14.9575,14.9648,14.9134,14.9281,202700.0
2012-02-09 13:50:00,20.33,20.36,20.32,20.34,224200.0,14.9208,14.9428,14.9134,14.9281,224200.0
2012-02-09 14:00:00,20.33,20.37,20.3,20.3,433200.0,14.9208,14.9501,14.8988,14.8988,433200.0
2012-02-09 14:10:00,20.3,20.36,20.3,20.31,280800.0,14.8988,14.9428,14.8988,14.9061,280800.0
2012-02-09 14:20:00,20.32,20.36,20.3,20.3,387100.0,14.9134,14.9428,14.8988,14.8988,387100.0
2012-02-09 14:30:00,20.31,20.34,20.3,20.33,351400.0,14.9061,14.9281,14.8988,14.9208,351400.0
2012-02-09 14:40:00,20.32,20.35,20.31,20.33,200600.0,14.9134,14.9355,14.9061,14.9208,200600.0
2012-02-09 14:50:00,20.33,20.34,20.31,20.31,178400.0,14.9208,14.9281,14.9061,14.9061,178400.0
2012-02-09 15:00:00,20.32,20.38,20.3,20.35,429600.0,14.9134,14.9575,14.8988,14.9355,429600.0
2012-02-09 15:10:00,20.35,20.36,20.3,20.3,274000.0,14.9355,14.9428,14.8988,14.8988,274000.0
2012-02-09 15:20:00,20.3,20.35,20.29,20.34,322200.0,14.8988,14.9355,14.8914,14.9281,322200.0
2012-02-09 15:30:00,20.34,20.36,20.32,20.35,257100.0,14.9281,14.9428,14.9134,14.9355,257100.0
2012-02-09 15:40:00,20.35,20.35,20.26,20.31,824900.0,14.9355,14.9355,14.8694,14.9061,824900.0
2012-02-09 15:50:00,20.3,20.34,20.27,20.34,1202000.0,14.8988,14.9281,14.8767,14.9281,1202000.0
2012-02-10 09:30:00,19.96,19.99,19.76,19.91,1627400.0,14.6492,14.6712,14.5024,14.6125,1627400.0
2012-02-10 09:40:00,19.9,19.92,19.81,19.82,1069900.0,14.6052,14.6199,14.5391,14.5465,1069900.0
2012-02-10 09:50:00,19.82,19.84,19.69,19.74,1170200.0,14.5465,14.5612,14.4511,14.4878,1170200.0
2012-02-10 10:00:00,19.74,19.76,19.65,19.66,909400.0,14.4878,14.5024,14.4217,14.429,909400.0
2012-02-10 10:10:00,19.66,19.73,19.63,19.73,1067700.0,14.429,14.4804,14.407,14.4804,1067700.0
2012-02-10 10:20:00,19.73,19.76,19.67,19.72,588500.0,14.4804,14.5024,14.4364,14.4731,588500.0
2012-02-10 10:30:00,19.72,19.75,19.7,19.73,591300.0,14.4731,14.4951,14.4584,14.4804,591300.0
2012-02-10 10:40:00,19.74,19.84,19.73,19.75,673600.0,14.4878,14.5612,14.4804,14.4951,673600.0
2012-02-10 10:50:00,19.75,19.8,19.74,19.8,303200.0,14.4951,14.5318,14.4878,14.5318,303200.0
2012-02-10 11:00:00,19.8,19.83,19.76,19.79,525900.0,14.5318,14.5538,14.5024,14.5245,525900.0
2012-02-10 11:10:00,19.79,19.84,19.78,19.79,450600.0,14.5245,14.5612,14.5171,14.5245,450600.0
2012-02-10 11:20:00,19.8,19.8,19.75,19.76,249800.0,14.5318,14.5318,14.4951,14.5024,249800.0
2012-02-10 11:30:00,19.76,19.83,19.74,19.81,399300.0,14.5024,14.5538,14.4878,14.5391,399300.0
2012-02-10 11:40:00,19.81,19.86,19.8,19.81,483800.0,14.5391,14.5758,14.5318,14.5391,483800.0
2012-02-10 11:50:00,19.81,19.83,19.76,19.78,389600.0,14.5391,14.5538,14.5024,14.5171,389600.0
2012-02-10 12:00:00,19.78,19.81,19.76,19.77,206200.0,14.5171,14.5391,14.5024,14.5098,206200.0
2012-02-10 12:10:00,19.76,19.79,19.75,19.78,145200.0,14.5024,14.5245,14.4951,14.5171,145200.0
2012-02-10 12:20:00,19.78,19.78,19.75,19.76,164000.0,14.5171,14.5171,14.4951,14.5024,164000.0
2012-02-10 12:30:00,19.76,19.8,19.75,19.79,111100.0,14.5024,14.5318,14.4951,14.5245,111100.0
2012-02-10 12:40:00,19.79,19.81,19.76,19.8,164600.0,14.5245,14.5391,14.5024,14.5318,164600.0
2012-02-10 12:50:00,19.8,19.81,19.77,19.8,181000.0,14.5318,14.5391,14.5098,14.5318,181000.0
2012-02-10 13:00:00,19.8,19.8,19.77,19.77,186500.0,14.5318,14.5318,14.5098,14.5098,186500.0
2012-02-10 13:10:00,19.78,19.8,19.75,19.77,149700.0,14.5171,14.5318,14.4951,14.5098,149700.0
2012-02-10 13:20:00,19.77,19.77,19.72,19.72,175400.0,14.5098,14.5098,14.4731,14.4731,175400.0
2012-02-10 13:30:00,19.72,19.73,19.65,19.69,421700.0,14.4731,14.4804,14.4217,14.4511,421700.0
2012-02-10 13:40:00,19.69,19.7,19.65,19.67,221800.0,14.4511,14.4584,14.4217,14.4364,221800.0
2012-02-10 13:50:00,19.67,19.68,19.6,19.6,473900.0,14.4364,14.4437,14.385,14.385,473900.0
2012-02-10 14:00:00,19.6,19.67,19.6,19.62,517500.0,14.385,14.4364,14.385,14.3997,517500.0
2012-02-10 14:10:00,19.62,19.66,19.61,19.64,278100.0,14.3997,14.429,14.3923,14.4144,278100.0
2012-02-10 14:20:00,19.64,19.66,19.59,19.61,530600.0,14.4144,14.429,14.3777,14.3923,530600.0
2012-02-10 14:30:00,19.62,19.64,19.57,19.58,502000.0,14.3997,14.4144,14.363,14.3703,502000.0
2012-02-10 14:40:00,19.58,19.59,19.54,19.54,488600.0,14.3703,14.3777,14.341,14.341,488600.0
2012-02-10 14:50:00,19.54,19.57,19.51,19.54,624800.0,14.341,14.363,14.319,14.341,624800.0
2012-02-10 15:00:00,19.54,19.57,19.5,19.52,719200.0,14.341,14.363,14.3116,14.3263,719200.0
2012-02-10 15:10:00,19.53,19.56,19.51,19.56,429400.0,14.3336,14.3557,14.319,14.3557,429400.0
2012-02-10 15:20:00,19.56,19.6,19.54,19.59,481700.0,14.3557,14.385,14.341,14.3777,481700.0
2012-02-10 15:30:00,19.59,19.61,19.56,19.6,629300.0,14.3777,14.3923,14.3557,14.385,629300.0
2012-02-10 15:40:00,19.6,19.66,19.58,19.63,851700.0,14.385,14.429,14.3703,14.407,851700.0
2012-02-10 15:50:00,19.63,19.66,19.6,19.64,1501300.0,14.407,14.429,14.385,14.4144,1501300.0
2012-02-13 09:30:00,19.98,20.09,19.95,20.05,1168900.0,14.6639,14.7446,14.6419,14.7153,1168900.0
2012-02-13 09:40:00,20.05,20.06,19.96,20.0,1119100.0,14.7153,14.7226,14.6492,14.6786,1119100.0
2012-02-13 09:50:00,20.0,20.0,19.88,19.9,858000.0,14.6786,14.6786,14.5905,14.6052,858000.0
2012-02-13 10:00:00,19.9,20.02,19.89,19.99,626400.0,14.6052,14.6933,14.5978,14.6712,626400.0
2012-02-13 10:10:00,19.99,20.0,19.92,19.95,503900.0,14.6712,14.6786,14.6199,14.6419,503900.0
2012-02-13 10:20:00,19.95,19.96,19.9,19.92,674900.0,14.6419,14.6492,14.6052,14.6199,674900.0
2012-02-13 10:30:00,19.92,19.93,19.86,19.87,538000.0,14.6199,14.6272,14.5758,14.5832,538000.0
2012-02-13 10:40:00,19.86,19.91,19.8,19.89,565000.0,14.5758,14.6125,14.5318,14.5978,565000.0
2012-02-13 10:50:00,19.89,19.94,19.88,19.91,314800.0,14.5978,14.6345,14.5905,14.6125,314800.0
2012-02-13 11:00:00,19.91,19.92,19.84,19.85,570200.0,14.6125,14.6199,14.5612,14.5685,570200.0
2012-02-13 11:10:00,19.86,19.86,19.8,19.85,349700.0,14.5758,14.5758,14.5318,14.5685,349700.0
2012-02-13 11:20:00,19.85,19.86,19.8,19.82,262200.0,14.5685,14.5758,14.5318,14.5465,262200.0
2012-02-13 11:30:00,19.81,19.85,19.78,19.8,397900.0,14.5391,14.5685,14.5171,14.5318,397900.0
2012-02-13 11:40:00,19.8,19.84,19.78,19.82,339100.0,14.5318,14.5612,14.5171,14.5465,339100.0
2012-02-13 11:50:00,19.81,19.84,19.78,19.8,304500.0,14.5391,14.5612,14.5171,14.5318,304500.0
2012-02-13 12:00:00,19.8,19.81,19.76,19.77,878000.0,14.5318,14.5391,14.5024,14.5098,878000.0
2012-02-13 12:10:00,19.77,19.77,19.72,19.75,381900.0,14.5098,14.5098,14.4731,14.4951,381900.0
2012-02-13 12:20:00,19.75,19.76,19.7,19.7,177400.0,14.4951,14.5024,14.4584,14.4584,177400.0
2012-02-13 12:30:00,19.71,19.74,19.69,19.71,275900.0,14.4657,14.4878,14.4511,14.4657,275900.0
2012-02-13 12:40:00,19.71,19.73,19.69,19.73,232600.0,14.4657,14.4804,14.4511,14.4804,232600.0
2012-02-13 12:50:00,19.73,19.77,19.71,19.76,325900.0,14.4804,14.5098,14.4657,14.5024,325900.0
2012-02-13 13:00:00,19.77,19.79,19.73,19.74,595600.0,14.5098,14.5245,14.4804,14.4878,595600.0
2012-02-13 13:10:00,19.75,19.77,19.73,19.73,208500.0,14.4951,14.5098,14.4804,14.4804,208500.0
2012-02-13 13:20:00,19.74,19.75,19.7,19.7,220200.0,14.4878,14.4951,14.4584,14.4584,220200.0
2012-02-13 13:30:00,19.71,19.73,19.67,19.7,452700.0,14.4657,14.4804,14.4364,14.4584,452700.0
2012-02-13 13:40:00,19.71,19.74,19.7,19.71,244300.0,14.4657,14.4878,14.4584,14.4657,244300.0
2012-02-13 13:50:00,19.7,19.72,19.68,19.69,226100.0,14.4584,14.4731,14.4437,14.4511,226100.0
2012-02-13 14:00:00,19.69,19.7,19.61,19.66,436200.0,14.4511,14.4584,14.3923,14.429,436200.0
2012-02-13 14:10:00,19.66,19.68,19.61,19.66,552400.0,14.429,14.4437,14.3923,14.429,552400.0
2012-02-13 14:20:00,19.66,19.68,19.6,19.61,525400.0,14.429,14.4437,14.385,14.3923,525400.0
2012-02-13 14:30:00,19.61,19.63,19.53,19.57,879200.0,14.3923,14.407,14.3336,14.363,879200.0
2012-02-13 14:40:00,19.56,19.62,19.56,19.62,463600.0,14.3557,14.3997,14.3557,14.3997,463600.0
2012-02-13 14:50:00,19.61,19.63,19.58,19.6,406300.0,14.3923,14.407,14.3703,14.385,406300.0
2012-02-13 15:00:00,19.6,19.62,19.55,19.57,458500.0,14.385,14.3997,14.3483,14.363,458500.0
2012-02-13 15:10:00,19.57,19.57,19.51,19.57,590500.0,14.363,14.363,14.319,14.363,590500.0
2012-02-13 15:20:00,19.57,19.59,19.54,19.58,507300.0,14.363,14.3777,14.341,14.3703,507300.0
2012-02-13 15:30:00,19.57,19.62,19.54,19.57,565300.0,14.363,14.3997,14.341,14.363,565300.0
2012-02-13 15:40:00,19.57,19.57,19.46,19.48,1440900.0,14.363,14.363,14.2823,14.2969,1440900.0
2012-02-13 15:50:00,19.48,19.54,19.48,19.53,1405800.0,14.2969,14.341,14.2969,14.3336,1405800.0
2012-02-14 09:30:00,19.26,19.28,18.84,18.84,2827700.0,14.1355,14.1502,13.8272,13.8272,2827700.0
2012-02-14 09:40:00,18.85,18.99,18.84,18.96,1217700.0,13.8346,13.9373,13.8272,13.9153,1217700.0
2012-02-14 09:50:00,18.96,18.97,18.81,18.89,1039100.0,13.9153,13.9226,13.8052,13.8639,1039100.0
2012-02-14 10:00:00,18.89,18.93,18.77,18.86,1787800.0,13.8639,13.8933,13.7758,13.8419,1787800.0
2012-02-14 10:10:00,18.85,18.89,18.8,18.88,1230300.0,13.8346,13.8639,13.7979,13.8566,1230300.0
2012-02-14 10:20:00,18.89,19.0,18.88,19.0,969600.0,13.8639,13.9447,13.8566,13.9447,969600.0
2012-02-14 10:30:00,19.0,19.06,18.97,18.99,876300.0,13.9447,13.9887,13.9226,13.9373,876300.0
2012-02-14 10:40:00,18.99,19.01,18.95,18.98,583800.0,13.9373,13.952,13.908,13.93,583800.0
2012-02-14 10:50:00,18.98,19.0,18.92,18.98,738400.0,13.93,13.9447,13.8859,13.93,738400.0
2012-02-14 11:00:00,18.98,19.06,18.98,19.04,626500.0,13.93,13.9887,13.93,13.974,626500.0
2012-02-14 11:10:00,19.05,19.13,19.03,19.1,512500.0,13.9813,14.0401,13.9667,14.018,512500.0
2012-02-14 11:20:00,19.1,19.19,19.09,19.17,616000.0,14.018,14.0841,14.0107,14.0694,616000.0
2012-02-14 11:30:00,19.17,19.23,19.15,19.2,610400.0,14.0694,14.1135,14.0547,14.0914,610400.0
2012-02-14 11:40:00,19.19,19.2,19.12,19.14,418900.0,14.0841,14.0914,14.0327,14.0474,418900.0
2012-02-14 11:50:00,19.14,19.19,19.1,19.11,617700.0,14.0474,14.0841,14.018,14.0254,617700.0
2012-02-14 12:00:00,19.11,19.18,19.09,19.16,439700.0,14.0254,14.0768,14.0107,14.0621,439700.0
2012-02-14 12:10:00,19.16,19.16,19.1,19.11,305900.0,14.0621,14.0621,14.018,14.0254,305900.0
2012-02-14 12:20:00,19.12,19.14,19.09,19.11,418400.0,14.0327,14.0474,14.0107,14.0254,418400.0
2012-02-14 12:30:00,19.12,19.12,19.05,19.06,427900.0,14.0327,14.0327,13.9813,13.9887,427900.0
2012-02-14 12:40:00,19.06,19.09,19.03,19.06,689000.0,13.9887,14.0107,13.9667,13.9887,689000.0
2012-02-14 12:50:00,19.07,19.08,19.04,19.07,612900.0,13.996,14.0034,13.974,13.996,612900.0
2012-02-14 13:00:00,19.06,19.07,18.93,18.93,669300.0,13.9887,13.996,13.8933,13.8933,669300.0
2012-02-14 13:10:00,18.93,18.99,18.93,18.95,513800.0,13.8933,13.9373,13.8933,13.908,513800.0
2012-02-14 13:20:00,18.94,18.95,18.86,18.86,828200.0,13.9006,13.908,13.8419,13.8419,828200.0
2012-02-14 13:30:00,18.87,18.91,18.87,18.89,660200.0,13.8492,13.8786,13.8492,13.8639,660200.0
2012-02-14 13:40:00,18.89,18.9,18.82,18.84,774000.0,13.8639,13.8713,13.8125,13.8272,774000.0
2012-02-14 13:50:00,18.84,18.9,18.83,18.89,421300.0,13.8272,13.8713,13.8199,13.8639,421300.0
2012-02-14 14:00:00,18.89,18.91,18.86,18.87,383500.0,13.8639,13.8786,13.8419,13.8492,383500.0
2012-02-14 14:10:00,18.87,18.89,18.84,18.86,404400.0,13.8492,13.8639,13.8272,13.8419,404400.0
2012-02-14 14:20:00,18.86,18.88,18.82,18.83,487400.0,13.8419,13.8566,13.8125,13.8199,487400.0
2012-02-14 14:30:00,18.83,18.86,18.76,18.84,882500.0,13.8199,13.8419,13.7685,13.8272,882500.0
2012-02-14 14:40:00,18.84,18.89,18.82,18.87,482600.0,13.8272,13.8639,13.8125,13.8492,482600.0
2012-02-14 14:50:00,18.87,19.0,18.86,18.94,535000.0,13.8492,13.9447,13.8419,13.9006,535000.0
2012-02-14 15:00:00,18.94,19.0,18.93,18.97,537500.0,13.9006,13.9447,13.8933,13.9226,537500.0
2012-02-14 15:10:00,18.98,18.99,18.87,18.89,406900.0,13.93,13.9373,13.8492,13.8639,406900.0
2012-02-14 15:20:00,18.89,18.9,18.83,18.85,538800.0,13.8639,13.8713,13.8199,13.8346,538800.0
2012-02-14 15:30:00,18.86,18.99,18.84,18.98,701400.0,13.8419,13.9373,13.8272,13.93,701400.0
2012-02-14 15:40:00,18.97,19.07,18.95,19.07,1478900.0,13.9226,13.996,13.908,13.996,1478900.0
2012-02-14 15:50:00,19.07,19.08,19.0,19.03,2024700.0,13.996,14.0034,13.9447,13.9667,2024700.0
2012-02-15 09:30:00,19.21,19.34,19.1,19.25,891500.0,14.0988,14.1942,14.018,14.1281,891500.0
2012-02-15 09:40:00,19.25,19.3,19.13,19.26,741600.0,14.1281,14.1648,14.0401,14.1355,741600.0
2012-02-15 09:50:00,19.27,19.32,19.24,19.27,831700.0,14.1428,14.1795,14.1208,14.1428,831700.0
2012-02-15 10:00:00,19.27,19.35,19.26,19.29,888800.0,14.1428,14.2015,14.1355,14.1575,888800.0
2012-02-15 10:10:00,19.29,19.33,19.24,19.26,897700.0,14.1575,14.1868,14.1208,14.1355,897700.0
2012-02-15 10:20:00,19.26,19.3,19.23,19.29,482000.0,14.1355,14.1648,14.1135,14.1575,482000.0
2012-02-15 10:30:00,19.29,19.34,19.25,19.27,517100.0,14.1575,14.1942,14.1281,14.1428,517100.0
2012-02-15 10:40:00,19.27,19.31,19.24,19.27,446800.0,14.1428,14.1722,14.1208,14.1428,446800.0
2012-02-15 10:50:00,19.28,19.28,19.15,19.16,488500.0,14.1502,14.1502,14.0547,14.0621,488500.0
2012-02-15 11:00:00,19.16,19.23,19.15,19.18,488200.0,14.0621,14.1135,14.0547,14.0768,488200.0
2012-02-15 11:10:00,19.19,19.2,19.1,19.12,727200.0,14.0841,14.0914,14.018,14.0327,727200.0
2012-02-15 11:20:00,19.12,19.21,19.1,19.2,358900.0,14.0327,14.0988,14.018,14.0914,358900.0
2012-02-15 11:30:00,19.21,19.21,19.14,19.19,285100.0,14.0988,14.0988,14.0474,14.0841,285100.0
2012-02-15 11:40:00,19.2,19.24,19.15,19.17,307200.0,14.0914,14.1208,14.0547,14.0694,307200.0
2012-02-15 11:50:00,19.17,19.21,19.15,19.21,234600.0,14.0694,14.0988,14.0547,14.0988,234600.0
2012-02-15 12:00:00,19.21,19.23,19.18,19.2,213200.0,14.0988,14.1135,14.0768,14.0914,213200.0
2012-02-15 12:10:00,19.21,19.22,19.19,19.21,187100.0,14.0988,14.1061,14.0841,14.0988,187100.0
2012-02-15 12:20:00,19.21,19.23,19.19,19.21,261700.0,14.0988,14.1135,14.0841,14.0988,261700.0
2012-02-15 12:30:00,19.21,19.22,19.14,19.16,374900.0,14.0988,14.1061,14.0474,14.0621,374900.0
2012-02-15 12:40:00,19.16,19.19,19.08,19.08,367800.0,14.0621,14.0841,14.0034,14.0034,367800.0
2012-02-15 12:50:00,19.08,19.12,18.94,18.97,973300.0,14.0034,14.0327,13.9006,13.9226,973300.0
2012-02-15 13:00:00,18.96,18.98,18.9,18.97,861700.0,13.9153,13.93,13.8713,13.9226,861700.0
2012-02-15 13:10:00,18.97,18.99,18.92,18.96,558000.0,13.9226,13.9373,13.8859,13.9153,558000.0
2012-02-15 13:20:00,18.96,18.97,18.94,18.96,277400.0,13.9153,13.9226,13.9006,13.9153,277400.0
2012-02-15 13:30:00,18.96,18.98,18.95,18.96,383300.0,13.9153,13.93,13.908,13.9153,383300.0
2012-02-15 13:40:00,18.96,19.05,18.92,19.05,968000.0,13.9153,13.9813,13.8859,13.9813,968000.0
2012-02-15 13:50:00,19.05,19.1,19.02,19.05,337800.0,13.9813,14.018,13.9593,13.9813,337800.0
2012-02-15 14:00:00,19.05,19.07,18.94,18.96,690300.0,13.9813,13.996,13.9006,13.9153,690300.0
2012-02-15 14:10:00,18.97,19.0,18.94,18.96,464100.0,13.9226,13.9447,13.9006,13.9153,464100.0
2012-02-15 14:20:00,18.96,19.07,18.96,19.05,382800.0,13.9153,13.996,13.9153,13.9813,382800.0
2012-02-15 14:30:00,19.05,19.07,19.01,19.03,407000.0,13.9813,13.996,13.952,13.9667,407000.0
2012-02-15 14:40:00,19.03,19.08,19.0,19.05,303700.0,13.9667,14.0034,13.9447,13.9813,303700.0
2012-02-15 14:50:00,19.06,19.09,18.95,18.95,538400.0,13.9887,14.0107,13.908,13.908,538400.0
2012-02-15 15:00:00,18.96,18.99,18.91,18.93,742000.0,13.9153,13.9373,13.8786,13.8933,742000.0
2012-02-15 15:10:00,18.93,18.99,18.85,18.95,948400.0,13.8933,13.9373,13.8346,13.908,948400.0
2012-02-15 15:20:00,18.95,18.98,18.9,18.97,468500.0,13.908,13.93,13.8713,13.9226,468500.0
2012-02-15 15:30:00,18.97,19.03,18.96,19.0,593700.0,13.9226,13.9667,13.9153,13.9447,593700.0
2012-02-15 15:40:00,19.0,19.04,18.95,18.96,1000000.0,13.9447,13.974,13.908,13.9153,1000000.0
2012-02-15 15:50:00,18.96,19.02,18.93,18.97,1612900.0,13.9153,13.9593,13.8933,13.9226,1612900.0
2012-02-16 09:30:00,18.57,18.63,18.36,18.42,2721100.0,13.6291,13.6731,13.4749,13.519,2721100.0
2012-02-16 09:40:00,18.42,18.43,18.25,18.36,1863000.0,13.519,13.5263,13.3942,13.4749,1863000.0
2012-02-16 09:50:00,18.35,18.38,18.2,18.24,1911800.0,13.4676,13.4896,13.3575,13.3869,1911800.0
2012-02-16 10:00:00,18.24,18.39,18.23,18.3,1551700.0,13.3869,13.497,13.3795,13.4309,1551700.0
2012-02-16 10:10:00,18.3,18.41,18.3,18.41,1200400.0,13.4309,13.5116,13.4309,13.5116,1200400.0
2012-02-16 10:20:00,18.4,18.58,18.38,18.54,1275800.0,13.5043,13.6364,13.4896,13.607,1275800.0
2012-02-16 10:30:00,18.55,18.71,18.54,18.69,1336900.0,13.6144,13.7318,13.607,13.7171,1336900.0
2012-02-16 10:40:00,18.69,18.73,18.6,18.69,876300.0,13.7171,13.7465,13.6511,13.7171,876300.0
2012-02-16 10:50:00,18.68,18.8,18.68,18.8,869900.0,13.7098,13.7979,13.7098,13.7979,869900.0
2012-02-16 11:00:00,18.8,18.92,18.79,18.81,1009100.0,13.7979,13.8859,13.7905,13.8052,1009100.0
2012-02-16 11:10:00,18.82,18.93,18.78,18.92,688300.0,13.8125,13.8933,13.7832,13.8859,688300.0
2012-02-16 11:20:00,18.92,18.96,18.88,18.92,631200.0,13.8859,13.9153,13.8566,13.8859,631200.0
2012-02-16 11:30:00,18.92,18.98,18.84,18.96,1119300.0,13.8859,13.93,13.8272,13.9153,1119300.0
2012-02-16 11:40:00,18.96,18.99,18.92,18.98,578800.0,13.9153,13.9373,13.8859,13.93,578800.0
2012-02-16 11:50:00,18.99,19.17,18.98,19.09,1038300.0,13.9373,14.0694,13.93,14.0107,1038300.0
2012-02-16 12:00:00,19.09,19.14,18.98,19.01,897900.0,14.0107,14.0474,13.93,13.952,897900.0
2012-02-16 12:10:00,19.01,19.03,18.96,18.97,387100.0,13.952,13.9667,13.9153,13.9226,387100.0
2012-02-16 12:20:00,18.98,19.05,18.97,19.01,566800.0,13.93,13.9813,13.9226,13.952,566800.0
2012-02-16 12:30:00,19.01,19.05,19.0,19.04,305100.0,13.952,13.9813,13.9447,13.974,305100.0
2012-02-16 12:40:00,19.04,19.05,18.99,19.0,327300.0,13.974,13.9813,13.9373,13.9447,327300.0
2012-02-16 12:50:00,19.0,19.05,18.97,19.05,276400.0,13.9447,13.9813,13.9226,13.9813,276400.0
2012-02-16 13:00:00,19.04,19.08,19.04,19.06,398100.0,13.974,14.0034,13.974,13.9887,398100.0
2012-02-16 13:10:00,19.06,19.1,19.05,19.08,474300.0,13.9887,14.018,13.9813,14.0034,474300.0
2012-02-16 13:20:00,19.08,19.09,19.03,19.06,407000.0,14.0034,14.0107,13.9667,13.9887,407000.0
2012-02-16 13:30:00,19.06,19.1,19.05,19.09,425600.0,13.9887,14.018,13.9813,14.0107,425600.0
2012-02-16 13:40:00,19.08,19.09,19.01,19.06,424400.0,14.0034,14.0107,13.952,13.9887,424400.0
2012-02-16 13:50:00,19.06,19.09,19.05,19.07,234500.0,13.9887,14.0107,13.9813,13.996,234500.0
2012-02-16 14:00:00,19.07,19.11,19.05,19.08,242400.0,13.996,14.0254,13.9813,14.0034,242400.0
2012-02-16 14:10:00,19.08,19.09,19.07,19.07,110400.0,14.0034,14.0107,13.996,13.996,110400.0
2012-02-16 14:20:00,19.06,19.08,19.03,19.05,419500.0,13.9887,14.0034,13.9667,13.9813,419500.0
2012-02-16 14:30:00,19.04,19.14,19.04,19.14,829700.0,13.974,14.0474,13.974,14.0474,829700.0
2012-02-16 14:40:00,19.13,19.16,19.13,19.15,270500.0,14.0401,14.0621,14.0401,14.0547,270500.0
2012-02-16 14:50:00,19.15,19.15,19.09,19.14,554900.0,14.0547,14.0547,14.0107,14.0474,554900.0
2012-02-16 15:00:00,19.14,19.18,19.11,19.11,471700.0,14.0474,14.0768,14.0254,14.0254,471700.0
2012-02-16 15:10:00,19.11,19.13,19.05,19.13,386700.0,14.0254,14.0401,13.9813,14.0401,386700.0
2012-02-16 15:20:00,19.12,19.16,19.12,19.16,480100.0,14.0327,14.0621,14.0327,14.0621,480100.0
2012-02-16 15:30:00,19.16,19.21,19.12,19.19,560200.0,14.0621,14.0988,14.0327,14.0841,560200.0
2012-02-16 15:40:00,19.19,19.26,19.18,19.24,1165100.0,14.0841,14.1355,14.0768,14.1208,1165100.0
2012-02-16 15:50:00,19.24,19.25,19.16,19.2,1998700.0,14.1208,14.1281,14.0621,14.0914,1998700.0
2012-02-17 09:30:00,19.53,19.54,19.3,19.33,2520000.0,14.3336,14.341,14.1648,14.1868,2520000.0
2012-02-17 09:40:00,19.34,19.44,19.31,19.42,980600.0,14.1942,14.2676,14.1722,14.2529,980600.0
2012-02-17 09:50:00,19.43,19.43,19.37,19.42,463100.0,14.2602,14.2602,14.2162,14.2529,463100.0
2012-02-17 10:00:00,19.42,19.42,19.24,19.29,700700.0,14.2529,14.2529,14.1208,14.1575,700700.0
2012-02-17 10:10:00,19.28,19.3,19.19,19.26,588900.0,14.1502,14.1648,14.0841,14.1355,588900.0
2012-02-17 10:20:00,19.26,19.28,19.22,19.27,514200.0,14.1355,14.1502,14.1061,14.1428,514200.0
2012-02-17 10:30:00,19.26,19.28,19.19,19.19,274700.0,14.1355,14.1502,14.0841,14.0841,274700.0
2012-02-17 10:40:00,19.19,19.27,19.18,19.21,551800.0,14.0841,14.1428,14.0768,14.0988,551800.0
2012-02-17 10:50:00,19.22,19.23,19.15,19.19,620600.0,14.1061,14.1135,14.0547,14.0841,620600.0
2012-02-17 11:00:00,19.2,19.2,19.15,19.16,282800.0,14.0914,14.0914,14.0547,14.0621,282800.0
2012-02-17 11:10:00,19.17,19.23,19.16,19.21,279600.0,14.0694,14.1135,14.0621,14.0988,279600.0
2012-02-17 11:20:00,19.21,19.23,19.17,19.23,228600.0,14.0988,14.1135,14.0694,14.1135,228600.0
2012-02-17 11:30:00,19.23,19.26,19.2,19.24,161500.0,14.1135,14.1355,14.0914,14.1208,161500.0
2012-02-17 11:40:00,19.25,19.3,19.24,19.27,354400.0,14.1281,14.1648,14.1208,14.1428,354400.0
2012-02-17 11:50:00,19.28,19.29,19.22,19.26,348400.0,14.1502,14.1575,14.1061,14.1355,348400.0
2012-02-17 12:00:00,19.26,19.27,19.22,19.24,148700.0,14.1355,14.1428,14.1061,14.1208,148700.0
2012-02-17 12:10:00,19.25,19.25,19.22,19.22,112800.0,14.1281,14.1281,14.1061,14.1061,112800.0
2012-02-17 12:20:00,19.23,19.23,19.19,19.2,166600.0,14.1135,14.1135,14.0841,14.0914,166600.0
2012-02-17 12:30:00,19.19,19.21,19.17,19.21,136800.0,14.0841,14.0988,14.0694,14.0988,136800.0
2012-02-17 12:40:00,19.2,19.21,19.16,19.18,159200.0,14.0914,14.0988,14.0621,14.0768,159200.0
2012-02-17 12:50:00,19.18,19.19,19.17,19.17,113300.0,14.0768,14.0841,14.0694,14.0694,113300.0
2012-02-17 13:00:00,19.17,19.18,19.15,19.15,143100.0,14.0694,14.0768,14.0547,14.0547,143100.0
2012-02-17 13:10:00,19.15,19.19,19.15,19.16,133300.0,14.0547,14.0841,14.0547,14.0621,133300.0
2012-02-17 13:20:00,19.16,19.19,19.15,19.15,312500.0,14.0621,14.0841,14.0547,14.0547,312500.0
2012-02-17 13:30:00,19.16,19.18,19.13,19.15,270800.0,14.0621,14.0768,14.0401,14.0547,270800.0
2012-02-17 13:40:00,19.15,19.16,19.11,19.11,120000.0,14.0547,14.0621,14.0254,14.0254,120000.0
2012-02-17 13:50:00,19.11,19.12,19.06,19.07,268700.0,14.0254,14.0327,13.9887,13.996,268700.0
2012-02-17 14:00:00,19.06,19.1,19.06,19.1,167800.0,13.9887,14.018,13.9887,14.018,167800.0
2012-02-17 14:10:00,19.1,19.1,19.06,19.1,184800.0,14.018,14.018,13.9887,14.018,184800.0
2012-02-17 14:20:00,19.1,19.1,19.09,19.09,96900.0,14.018,14.018,14.0107,14.0107,96900.0
2012-02-17 14:30:00,19.09,19.14,19.07,19.07,340800.0,14.0107,14.0474,13.996,13.996,340800.0
2012-02-17 14:40:00,19.07,19.09,19.04,19.09,408600.0,13.996,14.0107,13.974,14.0107,408600.0
2012-02-17 14:50:00,19.09,19.11,19.07,19.1,339400.0,14.0107,14.0254,13.996,14.018,339400.0
2012-02-17 15:00:00,19.1,19.13,19.1,19.13,105700.0,14.018,14.0401,14.018,14.0401,105700.0
2012-02-17 15:10:00,19.13,19.16,19.12,19.15,347600.0,14.0401,14.0621,14.0327,14.0547,347600.0
2012-02-17 15:20:00,19.14,19.19,19.14,19.18,360000.0,14.0474,14.0841,14.0474,14.0768,360000.0
2012-02-17 15:30:00,19.19,19.19,19.15,19.18,353200.0,14.0841,14.0841,14.0547,14.0768,353200.0
2012-02-17 15:40:00,19.17,19.18,19.13,19.16,538200.0,14.0694,14.0768,14.0401,14.0621,538200.0
2012-02-17 15:50:00,19.16,19.18,19.13,19.15,1279400.0,14.0621,14.0768,14.0401,14.0547,1279400.0
2012-02-21 09:30:00,19.43,19.43,19.28,19.33,1021600.0,14.2602,14.2602,14.1502,14.1868,1021600.0
2012-02-21 09:40:00,19.33,19.33,19.2,19.21,568400.0,14.1868,14.1868,14.0914,14.0988,568400.0
2012-02-21 09:50:00,19.22,19.25,19.15,19.18,632100.0,14.1061,14.1281,14.0547,14.0768,632100.0
2012-02-21 10:00:00,19.19,19.27,19.15,19.25,592600.0,14.0841,14.1428,14.0547,14.1281,592600.0
2012-02-21 10:10:00,19.25,19.32,19.24,19.29,358800.0,14.1281,14.1795,14.1208,14.1575,358800.0
2012-02-21 10:20:00,19.28,19.4,19.27,19.36,426600.0,14.1502,14.2382,14.1428,14.2089,426600.0
2012-02-21 10:30:00,19.36,19.5,19.35,19.5,544300.0,14.2089,14.3116,14.2015,14.3116,544300.0
2012-02-21 10:40:00,19.49,19.51,19.46,19.48,825500.0,14.3043,14.319,14.2823,14.2969,825500.0
2012-02-21 10:50:00,19.48,19.53,19.47,19.51,334200.0,14.2969,14.3336,14.2896,14.319,334200.0
2012-02-21 11:00:00,19.51,19.52,19.46,19.51,397000.0,14.319,14.3263,14.2823,14.319,397000.0
2012-02-21 11:10:00,19.5,19.52,19.45,19.51,264700.0,14.3116,14.3263,14.2749,14.319,264700.0
2012-02-21 11:20:00,19.5,19.52,19.48,19.48,147800.0,14.3116,14.3263,14.2969,14.2969,147800.0
2012-02-21 11:30:00,19.48,19.51,19.41,19.43,380700.0,14.2969,14.319,14.2456,14.2602,380700.0
2012-02-21 11:40:00,19.44,19.47,19.43,19.45,192600.0,14.2676,14.2896,14.2602,14.2749,192600.0
2012-02-21 11:50:00,19.44,19.46,19.42,19.45,134000.0,14.2676,14.2823,14.2529,14.2749,134000.0
2012-02-21 12:00:00,19.45,19.51,19.42,19.48,176700.0,14.2749,14.319,14.2529,14.2969,176700.0
2012-02-21 12:10:00,19.49,19.5,19.43,19.45,228800.0,14.3043,14.3116,14.2602,14.2749,228800.0
2012-02-21 12:20:00,19.45,19.47,19.43,19.47,100800.0,14.2749,14.2896,14.2602,14.2896,100800.0
2012-02-21 12:30:00,19.47,19.49,19.46,19.48,159100.0,14.2896,14.3043,14.2823,14.2969,159100.0
2012-02-21 12:40:00,19.48,19.51,19.47,19.51,126600.0,14.2969,14.319,14.2896,14.319,126600.0
2012-02-21 12:50:00,19.51,19.51,19.44,19.45,158700.0,14.319,14.319,14.2676,14.2749,158700.0
2012-02-21 13:00:00,19.45,19.49,19.44,19.49,202700.0,14.2749,14.3043,14.2676,14.3043,202700.0
2012-02-21 13:10:00,19.49,19.51,19.48,19.5,150400.0,14.3043,14.319,14.2969,14.3116,150400.0
2012-02-21 13:20:00,19.5,19.51,19.46,19.46,137500.0,14.3116,14.319,14.2823,14.2823,137500.0
2012-02-21 13:30:00,19.47,19.47,19.43,19.44,185600.0,14.2896,14.2896,14.2602,14.2676,185600.0
2012-02-21 13:40:00,19.43,19.44,19.36,19.41,296800.0,14.2602,14.2676,14.2089,14.2456,296800.0
2012-02-21 13:50:00,19.41,19.44,19.37,19.39,241400.0,14.2456,14.2676,14.2162,14.2309,241400.0
2012-02-21 14:00:00,19.4,19.41,19.37,19.4,115400.0,14.2382,14.2456,14.2162,14.2382,115400.0
2012-02-21 14:10:00,19.4,19.4,19.32,19.36,397800.0,14.2382,14.2382,14.1795,14.2089,397800.0
2012-02-21 14:20:00,19.35,19.37,19.32,19.35,328500.0,14.2015,14.2162,14.1795,14.2015,328500.0
2012-02-21 14:30:00,19.34,19.35,19.23,19.23,565100.0,14.1942,14.2015,14.1135,14.1135,565100.0
2012-02-21 14:40:00,19.24,19.25,19.2,19.23,424100.0,14.1208,14.1281,14.0914,14.1135,424100.0
2012-02-21 14:50:00,19.22,19.23,19.15,19.2,496300.0,14.1061,14.1135,14.0547,14.0914,496300.0
2012-02-21 15:00:00,19.19,19.27,19.19,19.22,461000.0,14.0841,14.1428,14.0841,14.1061,461000.0
2012-02-21 15:10:00,19.22,19.23,19.16,19.19,400200.0,14.1061,14.1135,14.0621,14.0841,400200.0
2012-02-21 15:20:00,19.19,19.23,19.16,19.21,305900.0,14.0841,14.1135,14.0621,14.0988,305900.0
2012-02-21 15:30:00,19.21,19.27,19.2,19.25,648500.0,14.0988,14.1428,14.0914,14.1281,648500.0
2012-02-21 15:40:00,19.24,19.28,19.21,19.21,782900.0,14.1208,14.1502,14.0988,14.0988,782900.0
2012-02-21 15:50:00,19.22,19.26,19.2,19.25,1247500.0,14.1061,14.1355,14.0914,14.1281,1247500.0
2012-02-22 09:30:00,19.24,19.26,19.05,19.07,740600.0,14.1208,14.1355,13.9813,13.996,740600.0
2012-02-22 09:40:00,19.08,19.14,19.06,19.11,509200.0,14.0034,14.0474,13.9887,14.0254,509200.0
2012-02-22 09:50:00,19.1,19.11,18.92,18.94,585700.0,14.018,14.0254,13.8859,13.9006,585700.0
2012-02-22 10:00:00,18.93,19.0,18.84,18.97,793800.0,13.8933,13.9447,13.8272,13.9226,793800.0
2012-02-22 10:10:00,18.98,19.07,18.96,19.01,475300.0,13.93,13.996,13.9153,13.952,475300.0
2012-02-22 10:20:00,19.01,19.02,18.92,18.93,537200.0,13.952,13.9593,13.8859,13.8933,537200.0
2012-02-22 10:30:00,18.93,18.98,18.91,18.93,400800.0,13.8933,13.93,13.8786,13.8933,400800.0
2012-02-22 10:40:00,18.93,19.02,18.92,19.02,376600.0,13.8933,13.9593,13.8859,13.9593,376600.0
2012-02-22 10:50:00,19.03,19.05,18.92,18.96,316000.0,13.9667,13.9813,13.8859,13.9153,316000.0
2012-02-22 11:00:00,18.96,19.02,18.93,18.95,305000.0,13.9153,13.9593,13.8933,13.908,305000.0
2012-02-22 11:10:00,18.95,18.96,18.88,18.89,385600.0,13.908,13.9153,13.8566,13.8639,385600.0
2012-02-22 11:20:00,18.89,18.93,18.85,18.87,278700.0,13.8639,13.8933,13.8346,13.8492,278700.0
2012-02-22 11:30:00,18.87,18.87,18.79,18.82,379700.0,13.8492,13.8492,13.7905,13.8125,379700.0
2012-02-22 11:40:00,18.81,18.83,18.74,18.81,388400.0,13.8052,13.8199,13.7538,13.8052,388400.0
2012-02-22 11:50:00,18.82,18.85,18.8,18.84,215100.0,13.8125,13.8346,13.7979,13.8272,215100.0
2012-02-22 12:00:00,18.83,18.84,18.8,18.81,171500.0,13.8199,13.8272,13.7979,13.8052,171500.0
2012-02-22 12:10:00,18.82,18.85,18.81,18.84,126100.0,13.8125,13.8346,13.8052,13.8272,126100.0
2012-02-22 12:20:00,18.83,18.85,18.8,18.8,212000.0,13.8199,13.8346,13.7979,13.7979,212000.0
2012-02-22 12:30:00,18.8,18.81,18.79,18.8,115000.0,13.7979,13.8052,13.7905,13.7979,115000.0
2012-02-22 12:40:00,18.79,18.81,18.77,18.79,174400.0,13.7905,13.8052,13.7758,13.7905,174400.0
2012-02-22 12:50:00,18.8,18.82,18.78,18.8,225300.0,13.7979,13.8125,13.7832,13.7979,225300.0
2012-02-22 13:00:00,18.79,18.83,18.78,18.79,226500.0,13.7905,13.8199,13.7832,13.7905,226500.0
2012-02-22 13:10:00,18.8,18.82,18.79,18.82,193600.0,13.7979,13.8125,13.7905,13.8125,193600.0
2012-02-22 13:20:00,18.82,18.83,18.78,18.78,158900.0,13.8125,13.8199,13.7832,13.7832,158900.0
2012-02-22 13:30:00,18.79,18.79,18.76,18.77,161600.0,13.7905,13.7905,13.7685,13.7758,161600.0
2012-02-22 13:40:00,18.77,18.77,18.74,18.74,137100.0,13.7758,13.7758,13.7538,13.7538,137100.0
2012-02-22 13:50:00,18.74,18.81,18.74,18.77,254600.0,13.7538,13.8052,13.7538,13.7758,254600.0
2012-02-22 14:00:00,18.77,18.79,18.73,18.75,584000.0,13.7758,13.7905,13.7465,13.7612,584000.0
2012-02-22 14:10:00,18.76,18.82,18.75,18.81,386700.0,13.7685,13.8125,13.7612,13.8052,386700.0
2012-02-22 14:20:00,18.81,18.83,18.79,18.82,219300.0,13.8052,13.8199,13.7905,13.8125,219300.0
2012-02-22 14:30:00,18.83,18.84,18.78,18.8,210900.0,13.8199,13.8272,13.7832,13.7979,210900.0
2012-02-22 14:40:00,18.8,18.84,18.79,18.81,282000.0,13.7979,13.8272,13.7905,13.8052,282000.0
2012-02-22 14:50:00,18.8,18.82,18.78,18.78,157900.0,13.7979,13.8125,13.7832,13.7832,157900.0
2012-02-22 15:00:00,18.78,18.81,18.74,18.79,219600.0,13.7832,13.8052,13.7538,13.7905,219600.0
2012-02-22 15:10:00,18.79,18.82,18.76,18.77,250600.0,13.7905,13.8125,13.7685,13.7758,250600.0
2012-02-22 15:20:00,18.77,18.81,18.75,18.78,297300.0,13.7758,13.8052,13.7612,13.7832,297300.0
2012-02-22 15:30:00,18.78,18.8,18.76,18.79,424700.0,13.7832,13.7979,13.7685,13.7905,424700.0
2012-02-22 15:40:00,18.79,18.8,18.72,18.73,701800.0,13.7905,13.7979,13.7392,13.7465,701800.0
2012-02-22 15:50:00,18.73,18.75,18.68,18.74,1726100.0,13.7465,13.7612,13.7098,13.7538,1726100.0
2012-02-23 09:30:00,18.96,18.97,18.66,18.69,1395300.0,13.9153,13.9226,13.6951,13.7171,1395300.0
2012-02-23 09:40:00,18.69,18.74,18.52,18.61,969500.0,13.7171,13.7538,13.5924,13.6584,969500.0
2012-02-23 09:50:00,18.61,18.61,18.54,18.56,705600.0,13.6584,13.6584,13.607,13.6217,705600.0
2012-02-23 10:00:00,18.56,18.78,18.56,18.75,768200.0,13.6217,13.7832,13.6217,13.7612,768200.0
2012-02-23 10:10:00,18.75,18.79,18.71,18.72,670500.0,13.7612,13.7905,13.7318,13.7392,670500.0
2012-02-23 10:20:00,18.73,18.76,18.7,18.71,399800.0,13.7465,13.7685,13.7245,13.7318,399800.0
2012-02-23 10:30:00,18.7,18.79,18.7,18.76,647200.0,13.7245,13.7905,13.7245,13.7685,647200.0
2012-02-23 10:40:00,18.76,18.8,18.73,18.76,360300.0,13.7685,13.7979,13.7465,13.7685,360300.0
2012-02-23 10:50:00,18.77,18.84,18.75,18.82,606900.0,13.7758,13.8272,13.7612,13.8125,606900.0
2012-02-23 11:00:00,18.83,18.85,18.79,18.82,410300.0,13.8199,13.8346,13.7905,13.8125,410300.0
2012-02-23 11:10:00,18.82,18.91,18.82,18.87,509700.0,13.8125,13.8786,13.8125,13.8492,509700.0
2012-02-23 11:20:00,18.87,18.89,18.77,18.8,627600.0,13.8492,13.8639,13.7758,13.7979,627600.0
2012-02-23 11:30:00,18.79,18.82,18.72,18.74,850800.0,13.7905,13.8125,13.7392,13.7538,850800.0
2012-02-23 11:40:00,18.73,18.77,18.71,18.74,195500.0,13.7465,13.7758,13.7318,13.7538,195500.0
2012-02-23 11:50:00,18.73,18.8,18.73,18.79,150500.0,13.7465,13.7979,13.7465,13.7905,150500.0
2012-02-23 12:00:00,18.79,18.87,18.77,18.86,352400.0,13.7905,13.8492,13.7758,13.8419,352400.0
2012-02-23 12:10:00,18.87,18.88,18.85,18.87,247800.0,13.8492,13.8566,13.8346,13.8492,247800.0
2012-02-23 12:20:00,18.86,18.9,18.84,18.9,128100.0,13.8419,13.8713,13.8272,13.8713,128100.0
2012-02-23 12:30:00,18.9,18.94,18.89,18.91,225600.0,13.8713,13.9006,13.8639,13.8786,225600.0
2012-02-23 12:40:00,18.9,18.91,18.87,18.89,190200.0,13.8713,13.8786,13.8492,13.8639,190200.0
2012-02-23 12:50:00,18.88,18.9,18.85,18.89,164400.0,13.8566,13.8713,13.8346,13.8639,164400.0
2012-02-23 13:00:00,18.89,18.9,18.85,18.85,161100.0,13.8639,13.8713,13.8346,13.8346,161100.0
2012-02-23 13:10:00,18.85,18.85,18.82,18.85,137300.0,13.8346,13.8346,13.8125,13.8346,137300.0
2012-02-23 13:20:00,18.85,18.89,18.83,18.85,158900.0,13.8346,13.8639,13.8199,13.8346,158900.0
2012-02-23 13:30:00,18.85,18.88,18.8,18.82,257600.0,13.8346,13.8566,13.7979,13.8125,257600.0
2012-02-23 13:40:00,18.81,18.89,18.81,18.87,246400.0,13.8052,13.8639,13.8052,13.8492,246400.0
2012-02-23 13:50:00,18.87,18.92,18.87,18.91,164000.0,13.8492,13.8859,13.8492,13.8786,164000.0
2012-02-23 14:00:00,18.91,18.92,18.89,18.92,193500.0,13.8786,13.8859,13.8639,13.8859,193500.0
2012-02-23 14:10:00,18.91,18.93,18.9,18.91,235100.0,13.8786,13.8933,13.8713,13.8786,235100.0
2012-02-23 14:20:00,18.91,18.91,18.89,18.91,131800.0,13.8786,13.8786,13.8639,13.8786,131800.0
2012-02-23 14:30:00,18.91,18.94,18.87,18.94,145200.0,13.8786,13.9006,13.8492,13.9006,145200.0
2012-02-23 14:40:00,18.94,18.94,18.87,18.88,178400.0,13.9006,13.9006,13.8492,13.8566,178400.0
2012-02-23 14:50:00,18.88,18.91,18.87,18.9,212700.0,13.8566,13.8786,13.8492,13.8713,212700.0
2012-02-23 15:00:00,18.89,18.93,18.89,18.91,258900.0,13.8639,13.8933,13.8639,13.8786,258900.0
2012-02-23 15:10:00,18.91,18.93,18.89,18.92,399300.0,13.8786,13.8933,13.8639,13.8859,399300.0
2012-02-23 15:20:00,18.93,18.95,18.9,18.94,440600.0,13.8933,13.908,13.8713,13.9006,440600.0
2012-02-23 15:30:00,18.95,18.97,18.92,18.93,490200.0,13.908,13.9226,13.8859,13.8933,490200.0
2012-02-23 15:40:00,18.93,18.96,18.88,18.93,591500.0,13.8933,13.9153,13.8566,13.8933,591500.0
2012-02-23 15:50:00,18.94,18.98,18.91,18.97,1235700.0,13.9006,13.93,13.8786,13.9226,1235700.0
2012-02-24 09:30:00,19.0,19.03,18.73,18.79,1153900.0,13.9447,13.9667,13.7465,13.7905,1153900.0
2012-02-24 09:40:00,18.8,18.82,18.64,18.8,1036800.0,13.7979,13.8125,13.6804,13.7979,1036800.0
2012-02-24 09:50:00,18.8,18.85,18.79,18.82,379300.0,13.7979,13.8346,13.7905,13.8125,379300.0
2012-02-24 10:00:00,18.82,18.83,18.73,18.79,456700.0,13.8125,13.8199,13.7465,13.7905,456700.0
2012-02-24 10:10:00,18.79,18.83,18.73,18.74,325600.0,13.7905,13.8199,13.7465,13.7538,325600.0
2012-02-24 10:20:00,18.74,18.75,18.66,18.7,597300.0,13.7538,13.7612,13.6951,13.7245,597300.0
2012-02-24 10:30:00,18.71,18.75,18.68,18.75,368700.0,13.7318,13.7612,13.7098,13.7612,368700.0
2012-02-24 10:40:00,18.75,18.79,18.72,18.74,214000.0,13.7612,13.7905,13.7392,13.7538,214000.0
2012-02-24 10:50:00,18.75,18.75,18.68,18.7,334700.0,13.7612,13.7612,13.7098,13.7245,334700.0
2012-02-24 11:00:00,18.69,18.73,18.68,18.71,323200.0,13.7171,13.7465,13.7098,13.7318,323200.0
2012-02-24 11:10:00,18.71,18.71,18.67,18.7,465000.0,13.7318,13.7318,13.7025,13.7245,465000.0
2012-02-24 11:20:00,18.7,18.73,18.69,18.73,190700.0,13.7245,13.7465,13.7171,13.7465,190700.0
2012-02-24 11:30:00,18.73,18.74,18.71,18.71,344800.0,13.7465,13.7538,13.7318,13.7318,344800.0
2012-02-24 11:40:00,18.71,18.74,18.71,18.73,307100.0,13.7318,13.7538,13.7318,13.7465,307100.0
2012-02-24 11:50:00,18.73,18.77,18.72,18.76,337100.0,13.7465,13.7758,13.7392,13.7685,337100.0
2012-02-24 12:00:00,18.76,18.76,18.73,18.75,181200.0,13.7685,13.7685,13.7465,13.7612,181200.0
2012-02-24 12:10:00,18.75,18.75,18.7,18.71,227300.0,13.7612,13.7612,13.7245,13.7318,227300.0
2012-02-24 12:20:00,18.71,18.71,18.69,18.71,433600.0,13.7318,13.7318,13.7171,13.7318,433600.0
2012-02-24 12:30:00,18.71,18.76,18.71,18.73,195200.0,13.7318,13.7685,13.7318,13.7465,195200.0
2012-02-24 12:40:00,18.73,18.74,18.7,18.71,180300.0,13.7465,13.7538,13.7245,13.7318,180300.0
2012-02-24 12:50:00,18.7,18.71,18.7,18.71,162500.0,13.7245,13.7318,13.7245,13.7318,162500.0
2012-02-24 13:00:00,18.71,18.78,18.7,18.78,945100.0,13.7318,13.7832,13.7245,13.7832,945100.0
2012-02-24 13:10:00,18.78,18.78,18.72,18.74,409000.0,13.7832,13.7832,13.7392,13.7538,409000.0
2012-02-24 13:20:00,18.73,18.74,18.68,18.69,360100.0,13.7465,13.7538,13.7098,13.7171,360100.0
2012-02-24 13:30:00,18.68,18.7,18.65,18.65,348200.0,13.7098,13.7245,13.6878,13.6878,348200.0
2012-02-24 13:40:00,18.66,18.66,18.57,18.59,544300.0,13.6951,13.6951,13.6291,13.6437,544300.0
2012-02-24 13:50:00,18.59,18.64,18.59,18.63,411100.0,13.6437,13.6804,13.6437,13.6731,411100.0
2012-02-24 14:00:00,18.63,18.68,18.59,18.59,594900.0,13.6731,13.7098,13.6437,13.6437,594900.0
2012-02-24 14:10:00,18.6,18.6,18.52,18.53,366900.0,13.6511,13.6511,13.5924,13.5997,366900.0
2012-02-24 14:20:00,18.52,18.53,18.5,18.51,547400.0,13.5924,13.5997,13.5777,13.585,547400.0
2012-02-24 14:30:00,18.51,18.54,18.46,18.54,767900.0,13.585,13.607,13.5483,13.607,767900.0
2012-02-24 14:40:00,18.53,18.54,18.5,18.51,288100.0,13.5997,13.607,13.5777,13.585,288100.0
2012-02-24 14:50:00,18.5,18.51,18.42,18.43,498400.0,13.5777,13.585,13.519,13.5263,498400.0
2012-02-24 15:00:00,18.43,18.45,18.4,18.44,580000.0,13.5263,13.541,13.5043,13.5337,580000.0
2012-02-24 15:10:00,18.44,18.44,18.4,18.41,271400.0,13.5337,13.5337,13.5043,13.5116,271400.0
2012-02-24 15:20:00,18.41,18.48,18.41,18.48,425300.0,13.5116,13.563,13.5116,13.563,425300.0
2012-02-24 15:30:00,18.48,18.5,18.45,18.49,472800.0,13.563,13.5777,13.541,13.5703,472800.0
2012-02-24 15:40:00,18.5,18.5,18.46,18.5,577900.0,13.5777,13.5777,13.5483,13.5777,577900.0
2012-02-24 15:50:00,18.49,18.5,18.45,18.47,1598600.0,13.5703,13.5777,13.541,13.5557,1598600.0
2012-02-27 09:30:00,18.37,18.38,18.25,18.31,820700.0,13.4823,13.4896,13.3942,13.4382,820700.0
2012-02-27 09:40:00,18.31,18.32,18.22,18.23,657900.0,13.4382,13.4456,13.3722,13.3795,657900.0
2012-02-27 09:50:00,18.22,18.35,18.21,18.29,440700.0,13.3722,13.4676,13.3648,13.4236,440700.0
2012-02-27 10:00:00,18.29,18.4,18.28,18.4,645000.0,13.4236,13.5043,13.4162,13.5043,645000.0
2012-02-27 10:10:00,18.4,18.46,18.39,18.43,558300.0,13.5043,13.5483,13.497,13.5263,558300.0
2012-02-27 10:20:00,18.43,18.46,18.39,18.43,387900.0,13.5263,13.5483,13.497,13.5263,387900.0
2012-02-27 10:30:00,18.43,18.49,18.42,18.48,461300.0,13.5263,13.5703,13.519,13.563,461300.0
2012-02-27 10:40:00,18.49,18.65,18.48,18.62,626000.0,13.5703,13.6878,13.563,13.6658,626000.0
2012-02-27 10:50:00,18.62,18.65,18.58,18.59,411900.0,13.6658,13.6878,13.6364,13.6437,411900.0
2012-02-27 11:00:00,18.59,18.64,18.56,18.61,465900.0,13.6437,13.6804,13.6217,13.6584,465900.0
2012-02-27 11:10:00,18.61,18.64,18.56,18.61,365500.0,13.6584,13.6804,13.6217,13.6584,365500.0
2012-02-27 11:20:00,18.61,18.65,18.54,18.54,474900.0,13.6584,13.6878,13.607,13.607,474900.0
2012-02-27 11:30:00,18.55,18.56,18.52,18.52,526000.0,13.6144,13.6217,13.5924,13.5924,526000.0
2012-02-27 11:40:00,18.52,18.56,18.48,18.55,269900.0,13.5924,13.6217,13.563,13.6144,269900.0
2012-02-27 11:50:00,18.55,18.57,18.54,18.57,308500.0,13.6144,13.6291,13.607,13.6291,308500.0
2012-02-27 12:00:00,18.57,18.65,18.57,18.64,392900.0,13.6291,13.6878,13.6291,13.6804,392900.0
2012-02-27 12:10:00,18.64,18.67,18.62,18.62,322300.0,13.6804,13.7025,13.6658,13.6658,322300.0
2012-02-27 12:20:00,18.63,18.65,18.6,18.64,189500.0,13.6731,13.6878,13.6511,13.6804,189500.0
2012-02-27 12:30:00,18.64,18.67,18.64,18.67,155000.0,13.6804,13.7025,13.6804,13.7025,155000.0
2012-02-27 12:40:00,18.67,18.75,18.66,18.75,235500.0,13.7025,13.7612,13.6951,13.7612,235500.0
2012-02-27 12:50:00,18.75,18.8,18.71,18.75,399400.0,13.7612,13.7979,13.7318,13.7612,399400.0
2012-02-27 13:00:00,18.75,18.77,18.71,18.72,256600.0,13.7612,13.7758,13.7318,13.7392,256600.0
2012-02-27 13:10:00,18.72,18.75,18.72,18.75,153300.0,13.7392,13.7612,13.7392,13.7612,153300.0
2012-02-27 13:20:00,18.75,18.78,18.73,18.74,251900.0,13.7612,13.7832,13.7465,13.7538,251900.0
2012-02-27 13:30:00,18.74,18.76,18.71,18.75,169900.0,13.7538,13.7685,13.7318,13.7612,169900.0
2012-02-27 13:40:00,18.76,18.78,18.71,18.71,205700.0,13.7685,13.7832,13.7318,13.7318,205700.0
2012-02-27 13:50:00,18.72,18.76,18.68,18.71,264400.0,13.7392,13.7685,13.7098,13.7318,264400.0
2012-02-27 14:00:00,18.71,18.76,18.7,18.76,180700.0,13.7318,13.7685,13.7245,13.7685,180700.0
2012-02-27 14:10:00,18.76,18.77,18.73,18.74,202200.0,13.7685,13.7758,13.7465,13.7538,202200.0
2012-02-27 14:20:00,18.74,18.76,18.74,18.75,52900.0,13.7538,13.7685,13.7538,13.7612,52900.0
2012-02-27 14:30:00,18.76,18.76,18.71,18.72,143000.0,13.7685,13.7685,13.7318,13.7392,143000.0
2012-02-27 14:40:00,18.73,18.75,18.71,18.73,137700.0,13.7465,13.7612,13.7318,13.7465,137700.0
2012-02-27 14:50:00,18.72,18.75,18.71,18.75,67100.0,13.7392,13.7612,13.7318,13.7612,67100.0
2012-02-27 15:00:00,18.75,18.83,18.75,18.8,475800.0,13.7612,13.8199,13.7612,13.7979,475800.0
2012-02-27 15:10:00,18.79,18.8,18.71,18.75,445300.0,13.7905,13.7979,13.7318,13.7612,445300.0
2012-02-27 15:20:00,18.74,18.75,18.71,18.74,319800.0,13.7538,13.7612,13.7318,13.7538,319800.0
2012-02-27 15:30:00,18.75,18.82,18.74,18.78,586300.0,13.7612,13.8125,13.7538,13.7832,586300.0
2012-02-27 15:40:00,18.78,18.82,18.75,18.78,752000.0,13.7832,13.8125,13.7612,13.7832,752000.0
2012-02-27 15:50:00,18.77,18.81,18.73,18.73,1432000.0,13.7758,13.8052,13.7465,13.7465,1432000.0
2012-02-28 09:30:00,18.68,18.69,18.47,18.66,1446800.0,13.7098,13.7171,13.5557,13.6951,1446800.0
2012-02-28 09:40:00,18.66,18.66,18.43,18.57,1507700.0,13.6951,13.6951,13.5263,13.6291,1507700.0
2012-02-28 09:50:00,18.57,18.68,18.55,18.66,670100.0,13.6291,13.7098,13.6144,13.6951,670100.0
2012-02-28 10:00:00,18.66,18.77,18.61,18.64,1840800.0,13.6951,13.7758,13.6584,13.6804,1840800.0
2012-02-28 10:10:00,18.63,18.7,18.59,18.7,745600.0,13.6731,13.7245,13.6437,13.7245,745600.0
2012-02-28 10:20:00,18.7,18.73,18.65,18.66,675600.0,13.7245,13.7465,13.6878,13.6951,675600.0
2012-02-28 10:30:00,18.67,18.72,18.66,18.66,604500.0,13.7025,13.7392,13.6951,13.6951,604500.0
2012-02-28 10:40:00,18.66,18.72,18.64,18.67,445600.0,13.6951,13.7392,13.6804,13.7025,445600.0
2012-02-28 10:50:00,18.68,18.76,18.66,18.75,458200.0,13.7098,13.7685,13.6951,13.7612,458200.0
2012-02-28 11:00:00,18.75,18.82,18.72,18.8,551700.0,13.7612,13.8125,13.7392,13.7979,551700.0
2012-02-28 11:10:00,18.8,18.84,18.78,18.82,450100.0,13.7979,13.8272,13.7832,13.8125,450100.0
2012-02-28 11:20:00,18.82,18.9,18.81,18.86,414300.0,13.8125,13.8713,13.8052,13.8419,414300.0
2012-02-28 11:30:00,18.86,18.88,18.81,18.83,289800.0,13.8419,13.8566,13.8052,13.8199,289800.0
2012-02-28 11:40:00,18.83,18.89,18.81,18.88,481700.0,13.8199,13.8639,13.8052,13.8566,481700.0
2012-02-28 11:50:00,18.87,18.95,18.84,18.93,340100.0,13.8492,13.908,13.8272,13.8933,340100.0
2012-02-28 12:00:00,18.92,19.03,18.92,18.98,741600.0,13.8859,13.9667,13.8859,13.93,741600.0
2012-02-28 12:10:00,18.99,19.0,18.95,18.95,300800.0,13.9373,13.9447,13.908,13.908,300800.0
2012-02-28 12:20:00,18.95,18.97,18.94,18.95,154100.0,13.908,13.9226,13.9006,13.908,154100.0
2012-02-28 12:30:00,18.95,18.97,18.9,18.93,277600.0,13.908,13.9226,13.8713,13.8933,277600.0
2012-02-28 12:40:00,18.93,18.94,18.9,18.93,109400.0,13.8933,13.9006,13.8713,13.8933,109400.0
2012-02-28 12:50:00,18.93,18.95,18.91,18.91,125700.0,13.8933,13.908,13.8786,13.8786,125700.0
2012-02-28 13:00:00,18.91,18.93,18.87,18.91,366700.0,13.8786,13.8933,13.8492,13.8786,366700.0
2012-02-28 13:10:00,18.91,18.93,18.9,18.91,198600.0,13.8786,13.8933,13.8713,13.8786,198600.0
2012-02-28 13:20:00,18.91,18.92,18.88,18.89,138200.0,13.8786,13.8859,13.8566,13.8639,138200.0
2012-02-28 13:30:00,18.89,18.89,18.83,18.84,383600.0,13.8639,13.8639,13.8199,13.8272,383600.0
2012-02-28 13:40:00,18.83,18.83,18.77,18.79,375100.0,13.8199,13.8199,13.7758,13.7905,375100.0
2012-02-28 13:50:00,18.79,18.84,18.78,18.82,273100.0,13.7905,13.8272,13.7832,13.8125,273100.0
2012-02-28 14:00:00,18.82,18.87,18.82,18.84,365600.0,13.8125,13.8492,13.8125,13.8272,365600.0
2012-02-28 14:10:00,18.85,18.86,18.77,18.78,495500.0,13.8346,13.8419,13.7758,13.7832,495500.0
2012-02-28 14:20:00,18.78,18.79,18.71,18.72,413000.0,13.7832,13.7905,13.7318,13.7392,413000.0
2012-02-28 14:30:00,18.73,18.78,18.71,18.77,174000.0,13.7465,13.7832,13.7318,13.7758,174000.0
2012-02-28 14:40:00,18.76,18.78,18.73,18.78,273900.0,13.7685,13.7832,13.7465,13.7832,273900.0
2012-02-28 14:50:00,18.78,18.81,18.76,18.76,290500.0,13.7832,13.8052,13.7685,13.7685,290500.0
2012-02-28 15:00:00,18.76,18.77,18.71,18.71,213400.0,13.7685,13.7758,13.7318,13.7318,213400.0
2012-02-28 15:10:00,18.71,18.72,18.66,18.71,750300.0,13.7318,13.7392,13.6951,13.7318,750300.0
2012-02-28 15:20:00,18.71,18.74,18.68,18.7,486000.0,13.7318,13.7538,13.7098,13.7245,486000.0
2012-02-28 15:30:00,18.69,18.69,18.63,18.66,805700.0,13.7171,13.7171,13.6731,13.6951,805700.0
2012-02-28 15:40:00,18.67,18.72,18.65,18.69,787700.0,13.7025,13.7392,13.6878,13.7171,787700.0
2012-02-28 15:50:00,18.68,18.72,18.67,18.71,1180700.0,13.7098,13.7392,13.7025,13.7318,1180700.0
2012-02-29 09:30:00,18.82,18.96,18.75,18.96,704700.0,13.8125,13.9153,13.7612,13.9153,704700.0
2012-02-29 09:40:00,18.96,19.07,18.91,19.04,1163600.0,13.9153,13.996,13.8786,13.974,1163600.0
2012-02-29 09:50:00,19.04,19.11,19.01,19.05,713900.0,13.974,14.0254,13.952,13.9813,713900.0
2012-02-29 10:00:00,19.05,19.09,18.89,18.9,883300.0,13.9813,14.0107,13.8639,13.8713,883300.0
2012-02-29 10:10:00,18.89,18.97,18.89,18.94,458500.0,13.8639,13.9226,13.8639,13.9006,458500.0
2012-02-29 10:20:00,18.94,18.95,18.81,18.87,854100.0,13.9006,13.908,13.8052,13.8492,854100.0
2012-02-29 10:30:00,18.87,18.88,18.65,18.72,794300.0,13.8492,13.8566,13.6878,13.7392,794300.0
2012-02-29 10:40:00,18.71,18.72,18.54,18.56,891900.0,13.7318,13.7392,13.607,13.6217,891900.0
2012-02-29 10:50:00,18.56,18.71,18.5,18.71,839800.0,13.6217,13.7318,13.5777,13.7318,839800.0
2012-02-29 11:00:00,18.71,18.75,18.64,18.75,650700.0,13.7318,13.7612,13.6804,13.7612,650700.0
2012-02-29 11:10:00,18.75,18.76,18.68,18.72,399300.0,13.7612,13.7685,13.7098,13.7392,399300.0
2012-02-29 11:20:00,18.73,18.73,18.55,18.58,425500.0,13.7465,13.7465,13.6144,13.6364,425500.0
2012-02-29 11:30:00,18.57,18.69,18.55,18.69,574600.0,13.6291,13.7171,13.6144,13.7171,574600.0
2012-02-29 11:40:00,18.68,18.77,18.66,18.75,333600.0,13.7098,13.7758,13.6951,13.7612,333600.0
2012-02-29 11:50:00,18.75,18.75,18.7,18.72,217800.0,13.7612,13.7612,13.7245,13.7392,217800.0
2012-02-29 12:00:00,18.71,18.73,18.65,18.69,172400.0,13.7318,13.7465,13.6878,13.7171,172400.0
2012-02-29 12:10:00,18.69,18.76,18.67,18.74,184100.0,13.7171,13.7685,13.7025,13.7538,184100.0
2012-02-29 12:20:00,18.75,18.79,18.74,18.78,224600.0,13.7612,13.7905,13.7538,13.7832,224600.0
2012-02-29 12:30:00,18.77,18.78,18.74,18.75,151500.0,13.7758,13.7832,13.7538,13.7612,151500.0
2012-02-29 12:40:00,18.75,18.75,18.7,18.71,214100.0,13.7612,13.7612,13.7245,13.7318,214100.0
2012-02-29 12:50:00,18.71,18.73,18.7,18.71,335700.0,13.7318,13.7465,13.7245,13.7318,335700.0
2012-02-29 13:00:00,18.71,18.74,18.71,18.72,314600.0,13.7318,13.7538,13.7318,13.7392,314600.0
2012-02-29 13:10:00,18.71,18.73,18.63,18.65,331000.0,13.7318,13.7465,13.6731,13.6878,331000.0
2012-02-29 13:20:00,18.66,18.7,18.64,18.66,224500.0,13.6951,13.7245,13.6804,13.6951,224500.0
2012-02-29 13:30:00,18.66,18.71,18.64,18.69,255400.0,13.6951,13.7318,13.6804,13.7171,255400.0
2012-02-29 13:40:00,18.68,18.71,18.66,18.7,243500.0,13.7098,13.7318,13.6951,13.7245,243500.0
2012-02-29 13:50:00,18.7,18.71,18.67,18.69,357500.0,13.7245,13.7318,13.7025,13.7171,357500.0
2012-02-29 14:00:00,18.7,18.74,18.69,18.73,327700.0,13.7245,13.7538,13.7171,13.7465,327700.0
2012-02-29 14:10:00,18.74,18.75,18.64,18.68,378000.0,13.7538,13.7612,13.6804,13.7098,378000.0
2012-02-29 14:20:00,18.68,18.69,18.64,18.68,253900.0,13.7098,13.7171,13.6804,13.7098,253900.0
2012-02-29 14:30:00,18.68,18.7,18.64,18.66,180400.0,13.7098,13.7245,13.6804,13.6951,180400.0
2012-02-29 14:40:00,18.66,18.66,18.61,18.64,281500.0,13.6951,13.6951,13.6584,13.6804,281500.0
2012-02-29 14:50:00,18.64,18.67,18.58,18.6,361500.0,13.6804,13.7025,13.6364,13.6511,361500.0
2012-02-29 15:00:00,18.6,18.6,18.5,18.51,870300.0,13.6511,13.6511,13.5777,13.585,870300.0
2012-02-29 15:10:00,18.51,18.58,18.51,18.54,402300.0,13.585,13.6364,13.585,13.607,402300.0
2012-02-29 15:20:00,18.54,18.58,18.51,18.56,580100.0,13.607,13.6364,13.585,13.6217,580100.0
2012-02-29 15:30:00,18.56,18.57,18.46,18.49,1213000.0,13.6217,13.6291,13.5483,13.5703,1213000.0
2012-02-29 15:40:00,18.49,18.62,18.48,18.61,1031100.0,13.5703,13.6658,13.563,13.6584,1031100.0
2012-02-29 15:50:00,18.6,18.61,18.52,18.53,1546900.0,13.6511,13.6584,13.5924,13.5997,1546900.0
2012-03-01 09:30:00,18.74,18.82,18.62,18.8,1334000.0,13.7538,13.8125,13.6658,13.7979,1334000.0
2012-03-01 09:40:00,18.8,18.88,18.8,18.87,1085300.0,13.7979,13.8566,13.7979,13.8492,1085300.0
2012-03-01 09:50:00,18.87,18.99,18.85,18.95,1130300.0,13.8492,13.9373,13.8346,13.908,1130300.0
2012-03-01 10:00:00,18.94,18.94,18.73,18.84,1582900.0,13.9006,13.9006,13.7465,13.8272,1582900.0
2012-03-01 10:10:00,18.84,18.89,18.75,18.78,930000.0,13.8272,13.8639,13.7612,13.7832,930000.0
2012-03-01 10:20:00,18.79,18.89,18.79,18.86,894500.0,13.7905,13.8639,13.7905,13.8419,894500.0
2012-03-01 10:30:00,18.86,18.88,18.79,18.82,532900.0,13.8419,13.8566,13.7905,13.8125,532900.0
2012-03-01 10:40:00,18.82,18.88,18.77,18.8,912400.0,13.8125,13.8566,13.7758,13.7979,912400.0
2012-03-01 10:50:00,18.8,18.89,18.75,18.87,727200.0,13.7979,13.8639,13.7612,13.8492,727200.0
2012-03-01 11:00:00,18.87,18.89,18.8,18.82,676600.0,13.8492,13.8639,13.7979,13.8125,676600.0
2012-03-01 11:10:00,18.82,18.94,18.82,18.89,849700.0,13.8125,13.9006,13.8125,13.8639,849700.0
2012-03-01 11:20:00,18.89,18.91,18.86,18.89,441100.0,13.8639,13.8786,13.8419,13.8639,441100.0
2012-03-01 11:30:00,18.9,18.9,18.83,18.86,462600.0,13.8713,13.8713,13.8199,13.8419,462600.0
2012-03-01 11:40:00,18.87,18.97,18.87,18.96,662700.0,13.8492,13.9226,13.8492,13.9153,662700.0
2012-03-01 11:50:00,18.97,18.97,18.92,18.95,382200.0,13.9226,13.9226,13.8859,13.908,382200.0
2012-03-01 12:00:00,18.95,19.06,18.92,19.06,993300.0,13.908,13.9887,13.8859,13.9887,993300.0
2012-03-01 12:10:00,19.06,19.09,19.04,19.09,466400.0,13.9887,14.0107,13.974,14.0107,466400.0
2012-03-01 12:20:00,19.09,19.12,19.06,19.09,613600.0,14.0107,14.0327,13.9887,14.0107,613600.0
2012-03-01 12:30:00,19.09,19.15,19.06,19.14,499700.0,14.0107,14.0547,13.9887,14.0474,499700.0
2012-03-01 12:40:00,19.13,19.16,19.12,19.15,318400.0,14.0401,14.0621,14.0327,14.0547,318400.0
2012-03-01 12:50:00,19.16,19.17,19.12,19.13,430100.0,14.0621,14.0694,14.0327,14.0401,430100.0
2012-03-01 13:00:00,19.14,19.17,19.1,19.14,507300.0,14.0474,14.0694,14.018,14.0474,507300.0
2012-03-01 13:10:00,19.14,19.21,19.13,19.19,582200.0,14.0474,14.0988,14.0401,14.0841,582200.0
2012-03-01 13:20:00,19.19,19.27,19.17,19.26,732900.0,14.0841,14.1428,14.0694,14.1355,732900.0
2012-03-01 13:30:00,19.26,19.32,19.25,19.31,733100.0,14.1355,14.1795,14.1281,14.1722,733100.0
2012-03-01 13:40:00,19.31,19.32,19.2,19.2,810900.0,14.1722,14.1795,14.0914,14.0914,810900.0
2012-03-01 13:50:00,19.21,19.26,19.2,19.24,323200.0,14.0988,14.1355,14.0914,14.1208,323200.0
2012-03-01 14:00:00,19.24,19.26,19.21,19.22,289700.0,14.1208,14.1355,14.0988,14.1061,289700.0
2012-03-01 14:10:00,19.22,19.24,19.17,19.17,284000.0,14.1061,14.1208,14.0694,14.0694,284000.0
2012-03-01 14:20:00,19.18,19.19,19.12,19.16,515800.0,14.0768,14.0841,14.0327,14.0621,515800.0
2012-03-01 14:30:00,19.16,19.2,19.15,19.17,505000.0,14.0621,14.0914,14.0547,14.0694,505000.0
2012-03-01 14:40:00,19.17,19.21,19.15,19.15,370400.0,14.0694,14.0988,14.0547,14.0547,370400.0
2012-03-01 14:50:00,19.15,19.18,19.14,19.17,384400.0,14.0547,14.0768,14.0474,14.0694,384400.0
2012-03-01 15:00:00,19.18,19.25,19.09,19.1,801400.0,14.0768,14.1281,14.0107,14.018,801400.0
2012-03-01 15:10:00,19.11,19.12,19.01,19.02,747200.0,14.0254,14.0327,13.952,13.9593,747200.0
2012-03-01 15:20:00,19.01,19.13,18.99,19.12,1039400.0,13.952,14.0401,13.9373,14.0327,1039400.0
2012-03-01 15:30:00,19.12,19.13,19.05,19.1,963400.0,14.0327,14.0401,13.9813,14.018,963400.0
2012-03-01 15:40:00,19.09,19.2,19.08,19.2,1263900.0,14.0107,14.0914,14.0034,14.0914,1263900.0
2012-03-01 15:50:00,19.19,19.23,19.17,19.19,1980500.0,14.0841,14.1135,14.0694,14.0841,1980500.0
2012-03-02 09:30:00,19.22,19.42,19.14,19.36,1294000.0,14.1061,14.2529,14.0474,14.2089,1294000.0
2012-03-02 09:40:00,19.36,19.4,19.28,19.29,719400.0,14.2089,14.2382,14.1502,14.1575,719400.0
2012-03-02 09:50:00,19.28,19.31,19.17,19.23,796000.0,14.1502,14.1722,14.0694,14.1135,796000.0
2012-03-02 10:00:00,19.23,19.28,19.18,19.27,759400.0,14.1135,14.1502,14.0768,14.1428,759400.0
2012-03-02 10:10:00,19.26,19.34,19.25,19.29,1115600.0,14.1355,14.1942,14.1281,14.1575,1115600.0
2012-03-02 10:20:00,19.29,19.39,19.29,19.39,626200.0,14.1575,14.2309,14.1575,14.2309,626200.0
2012-03-02 10:30:00,19.39,19.41,19.21,19.21,873300.0,14.2309,14.2456,14.0988,14.0988,873300.0
2012-03-02 10:40:00,19.21,19.27,19.19,19.2,726600.0,14.0988,14.1428,14.0841,14.0914,726600.0
2012-03-02 10:50:00,19.2,19.32,19.16,19.17,846200.0,14.0914,14.1795,14.0621,14.0694,846200.0
2012-03-02 11:00:00,19.17,19.18,19.08,19.16,990100.0,14.0694,14.0768,14.0034,14.0621,990100.0
2012-03-02 11:10:00,19.16,19.17,19.08,19.15,536600.0,14.0621,14.0694,14.0034,14.0547,536600.0
2012-03-02 11:20:00,19.15,19.17,19.1,19.11,389200.0,14.0547,14.0694,14.018,14.0254,389200.0
2012-03-02 11:30:00,19.11,19.13,19.09,19.1,250700.0,14.0254,14.0401,14.0107,14.018,250700.0
2012-03-02 11:40:00,19.11,19.11,18.96,18.97,1394400.0,14.0254,14.0254,13.9153,13.9226,1394400.0
2012-03-02 11:50:00,18.97,18.98,18.84,18.85,987100.0,13.9226,13.93,13.8272,13.8346,987100.0
2012-03-02 12:00:00,18.85,18.98,18.83,18.96,584600.0,13.8346,13.93,13.8199,13.9153,584600.0
2012-03-02 12:10:00,18.96,19.0,18.91,18.95,328900.0,13.9153,13.9447,13.8786,13.908,328900.0
2012-03-02 12:20:00,18.94,18.96,18.9,18.96,328500.0,13.9006,13.9153,13.8713,13.9153,328500.0
2012-03-02 12:30:00,18.96,19.0,18.95,19.0,234000.0,13.9153,13.9447,13.908,13.9447,234000.0
2012-03-02 12:40:00,19.0,19.0,18.98,19.0,220700.0,13.9447,13.9447,13.93,13.9447,220700.0
2012-03-02 12:50:00,19.0,19.0,18.97,18.98,208800.0,13.9447,13.9447,13.9226,13.93,208800.0
2012-03-02 13:00:00,18.98,19.01,18.93,18.95,544400.0,13.93,13.952,13.8933,13.908,544400.0
2012-03-02 13:10:00,18.95,18.96,18.89,18.92,313400.0,13.908,13.9153,13.8639,13.8859,313400.0
2012-03-02 13:20:00,18.93,18.94,18.87,18.93,322500.0,13.8933,13.9006,13.8492,13.8933,322500.0
2012-03-02 13:30:00,18.92,18.95,18.91,18.93,143200.0,13.8859,13.908,13.8786,13.8933,143200.0
2012-03-02 13:40:00,18.93,18.98,18.92,18.97,342200.0,13.8933,13.93,13.8859,13.9226,342200.0
2012-03-02 13:50:00,18.97,19.01,18.96,18.98,282400.0,13.9226,13.952,13.9153,13.93,282400.0
2012-03-02 14:00:00,18.99,19.0,18.92,18.95,275600.0,13.9373,13.9447,13.8859,13.908,275600.0
2012-03-02 14:10:00,18.94,18.96,18.92,18.96,174200.0,13.9006,13.9153,13.8859,13.9153,174200.0
2012-03-02 14:20:00,18.96,18.98,18.89,18.89,293800.0,13.9153,13.93,13.8639,13.8639,293800.0
2012-03-02 14:30:00,18.9,18.92,18.86,18.91,221200.0,13.8713,13.8859,13.8419,13.8786,221200.0
2012-03-02 14:40:00,18.92,18.93,18.89,18.92,146800.0,13.8859,13.8933,13.8639,13.8859,146800.0
2012-03-02 14:50:00,18.92,18.95,18.9,18.91,168100.0,13.8859,13.908,13.8713,13.8786,168100.0
2012-03-02 15:00:00,18.91,18.94,18.89,18.91,327100.0,13.8786,13.9006,13.8639,13.8786,327100.0
2012-03-02 15:10:00,18.92,18.93,18.87,18.87,313200.0,13.8859,13.8933,13.8492,13.8492,313200.0
2012-03-02 15:20:00,18.87,18.9,18.85,18.89,310000.0,13.8492,13.8713,13.8346,13.8639,310000.0
2012-03-02 15:30:00,18.89,18.96,18.88,18.9,1199200.0,13.8639,13.9153,13.8566,13.8713,1199200.0
2012-03-02 15:40:00,18.9,18.93,18.87,18.91,724800.0,13.8713,13.8933,13.8492,13.8786,724800.0
2012-03-02 15:50:00,18.92,18.93,18.87,18.88,1569100.0,13.8859,13.8933,13.8492,13.8566,1569100.0
2012-03-05 09:30:00,18.78,18.78,18.48,18.52,1392700.0,13.7832,13.7832,13.563,13.5924,1392700.0
2012-03-05 09:40:00,18.52,18.56,18.4,18.44,1066300.0,13.5924,13.6217,13.5043,13.5337,1066300.0
2012-03-05 09:50:00,18.44,18.56,18.43,18.49,713300.0,13.5337,13.6217,13.5263,13.5703,713300.0
2012-03-05 10:00:00,18.49,18.6,18.47,18.53,873800.0,13.5703,13.6511,13.5557,13.5997,873800.0
2012-03-05 10:10:00,18.52,18.53,18.43,18.46,927000.0,13.5924,13.5997,13.5263,13.5483,927000.0
2012-03-05 10:20:00,18.46,18.46,18.32,18.32,946600.0,13.5483,13.5483,13.4456,13.4456,946600.0
2012-03-05 10:30:00,18.32,18.47,18.31,18.44,876100.0,13.4456,13.5557,13.4382,13.5337,876100.0
2012-03-05 10:40:00,18.44,18.49,18.41,18.47,539200.0,13.5337,13.5703,13.5116,13.5557,539200.0
2012-03-05 10:50:00,18.47,18.52,18.44,18.46,540300.0,13.5557,13.5924,13.5337,13.5483,540300.0
2012-03-05 11:00:00,18.45,18.52,18.43,18.48,300700.0,13.541,13.5924,13.5263,13.563,300700.0
2012-03-05 11:10:00,18.48,18.52,18.45,18.47,556600.0,13.563,13.5924,13.541,13.5557,556600.0
2012-03-05 11:20:00,18.47,18.52,18.46,18.5,428500.0,13.5557,13.5924,13.5483,13.5777,428500.0
2012-03-05 11:30:00,18.51,18.51,18.47,18.48,244300.0,13.585,13.585,13.5557,13.563,244300.0
2012-03-05 11:40:00,18.48,18.57,18.47,18.54,434700.0,13.563,13.6291,13.5557,13.607,434700.0
2012-03-05 11:50:00,18.55,18.57,18.48,18.51,418000.0,13.6144,13.6291,13.563,13.585,418000.0
2012-03-05 12:00:00,18.51,18.55,18.49,18.51,376300.0,13.585,13.6144,13.5703,13.585,376300.0
2012-03-05 12:10:00,18.5,18.52,18.45,18.48,292300.0,13.5777,13.5924,13.541,13.563,292300.0
2012-03-05 12:20:00,18.49,18.52,18.44,18.45,221200.0,13.5703,13.5924,13.5337,13.541,221200.0
2012-03-05 12:30:00,18.46,18.46,18.4,18.43,258600.0,13.5483,13.5483,13.5043,13.5263,258600.0
2012-03-05 12:40:00,18.44,18.45,18.39,18.43,309600.0,13.5337,13.541,13.497,13.5263,309600.0
2012-03-05 12:50:00,18.43,18.43,18.36,18.37,202200.0,13.5263,13.5263,13.4749,13.4823,202200.0
2012-03-05 13:00:00,18.37,18.43,18.35,18.39,254700.0,13.4823,13.5263,13.4676,13.497,254700.0
2012-03-05 13:10:00,18.39,18.48,18.39,18.46,287500.0,13.497,13.563,13.497,13.5483,287500.0
2012-03-05 13:20:00,18.45,18.47,18.42,18.47,201600.0,13.541,13.5557,13.519,13.5557,201600.0
2012-03-05 13:30:00,18.47,18.47,18.37,18.38,259100.0,13.5557,13.5557,13.4823,13.4896,259100.0
2012-03-05 13:40:00,18.38,18.39,18.37,18.37,191500.0,13.4896,13.497,13.4823,13.4823,191500.0
2012-03-05 13:50:00,18.38,18.38,18.31,18.31,673700.0,13.4896,13.4896,13.4382,13.4382,673700.0
2012-03-05 14:00:00,18.31,18.32,18.28,18.3,772100.0,13.4382,13.4456,13.4162,13.4309,772100.0
2012-03-05 14:10:00,18.29,18.32,18.27,18.29,685200.0,13.4236,13.4456,13.4089,13.4236,685200.0
2012-03-05 14:20:00,18.28,18.31,18.26,18.29,748300.0,13.4162,13.4382,13.4015,13.4236,748300.0
2012-03-05 14:30:00,18.29,18.3,18.25,18.29,406700.0,13.4236,13.4309,13.3942,13.4236,406700.0
2012-03-05 14:40:00,18.28,18.3,18.27,18.28,654100.0,13.4162,13.4309,13.4089,13.4162,654100.0
2012-03-05 14:50:00,18.28,18.34,18.26,18.32,871800.0,13.4162,13.4603,13.4015,13.4456,871800.0
2012-03-05 15:00:00,18.33,18.34,18.28,18.3,621000.0,13.4529,13.4603,13.4162,13.4309,621000.0
2012-03-05 15:10:00,18.3,18.31,18.26,18.28,690100.0,13.4309,13.4382,13.4015,13.4162,690100.0
2012-03-05 15:20:00,18.28,18.32,18.27,18.29,702400.0,13.4162,13.4456,13.4089,13.4236,702400.0
2012-03-05 15:30:00,18.29,18.31,18.27,18.29,764300.0,13.4236,13.4382,13.4089,13.4236,764300.0
2012-03-05 15:40:00,18.29,18.31,18.17,18.21,1799100.0,13.4236,13.4382,13.3355,13.3648,1799100.0
2012-03-05 15:50:00,18.21,18.29,18.19,18.29,2072400.0,13.3648,13.4236,13.3502,13.4236,2072400.0
2012-03-06 09:30:00,17.77,17.82,17.53,17.54,2324100.0,13.0419,13.0786,12.8658,12.8731,2324100.0
2012-03-06 09:40:00,17.54,17.54,17.41,17.5,2460200.0,12.8731,12.8731,12.7777,12.8438,2460200.0
2012-03-06 09:50:00,17.5,17.59,17.49,17.55,1014900.0,12.8438,12.9098,12.8364,12.8805,1014900.0
2012-03-06 10:00:00,17.55,17.59,17.45,17.47,1203100.0,12.8805,12.9098,12.8071,12.8217,1203100.0
2012-03-06 10:10:00,17.47,17.47,17.38,17.4,1353500.0,12.8217,12.8217,12.7557,12.7704,1353500.0
2012-03-06 10:20:00,17.4,17.46,17.31,17.45,1084700.0,12.7704,12.8144,12.7043,12.8071,1084700.0
2012-03-06 10:30:00,17.45,17.55,17.41,17.51,1158400.0,12.8071,12.8805,12.7777,12.8511,1158400.0
2012-03-06 10:40:00,17.51,17.53,17.38,17.38,886200.0,12.8511,12.8658,12.7557,12.7557,886200.0
2012-03-06 10:50:00,17.39,17.5,17.38,17.48,1113600.0,12.763,12.8438,12.7557,12.8291,1113600.0
2012-03-06 11:00:00,17.48,17.66,17.48,17.64,1180800.0,12.8291,12.9612,12.8291,12.9465,1180800.0
2012-03-06 11:10:00,17.64,17.65,17.53,17.55,731200.0,12.9465,12.9538,12.8658,12.8805,731200.0
2012-03-06 11:20:00,17.54,17.54,17.44,17.5,831700.0,12.8731,12.8731,12.7997,12.8438,831700.0
2012-03-06 11:30:00,17.5,17.5,17.42,17.44,524700.0,12.8438,12.8438,12.785,12.7997,524700.0
2012-03-06 11:40:00,17.44,17.44,17.4,17.41,783400.0,12.7997,12.7997,12.7704,12.7777,783400.0
2012-03-06 11:50:00,17.41,17.41,17.36,17.39,614700.0,12.7777,12.7777,12.741,12.763,614700.0
2012-03-06 12:00:00,17.4,17.4,17.35,17.36,959400.0,12.7704,12.7704,12.7337,12.741,959400.0
2012-03-06 12:10:00,17.36,17.37,17.3,17.32,846000.0,12.741,12.7483,12.697,12.7117,846000.0
2012-03-06 12:20:00,17.32,17.39,17.31,17.35,552200.0,12.7117,12.763,12.7043,12.7337,552200.0
2012-03-06 12:30:00,17.36,17.39,17.35,17.38,537300.0,12.741,12.763,12.7337,12.7557,537300.0
2012-03-06 12:40:00,17.37,17.39,17.34,17.36,412600.0,12.7483,12.763,12.7263,12.741,412600.0
2012-03-06 12:50:00,17.35,17.37,17.33,17.36,432900.0,12.7337,12.7483,12.719,12.741,432900.0
2012-03-06 13:00:00,17.36,17.36,17.29,17.35,587500.0,12.741,12.741,12.6896,12.7337,587500.0
2012-03-06 13:10:00,17.35,17.35,17.27,17.31,661700.0,12.7337,12.7337,12.675,12.7043,661700.0
2012-03-06 13:20:00,17.31,17.34,17.28,17.34,535400.0,12.7043,12.7263,12.6823,12.7263,535400.0
2012-03-06 13:30:00,17.33,17.37,17.33,17.34,731800.0,12.719,12.7483,12.719,12.7263,731800.0
2012-03-06 13:40:00,17.33,17.34,17.3,17.3,852100.0,12.719,12.7263,12.697,12.697,852100.0
2012-03-06 13:50:00,17.3,17.34,17.28,17.3,585800.0,12.697,12.7263,12.6823,12.697,585800.0
2012-03-06 14:00:00,17.31,17.36,17.3,17.34,500700.0,12.7043,12.741,12.697,12.7263,500700.0
2012-03-06 14:10:00,17.34,17.36,17.31,17.32,476500.0,12.7263,12.741,12.7043,12.7117,476500.0
2012-03-06 14:20:00,17.32,17.33,17.27,17.3,902100.0,12.7117,12.719,12.675,12.697,902100.0
2012-03-06 14:30:00,17.29,17.34,17.27,17.28,1055700.0,12.6896,12.7263,12.675,12.6823,1055700.0
2012-03-06 14:40:00,17.28,17.32,17.26,17.29,457600.0,12.6823,12.7117,12.6676,12.6896,457600.0
2012-03-06 14:50:00,17.29,17.32,17.28,17.3,492000.0,12.6896,12.7117,12.6823,12.697,492000.0
2012-03-06 15:00:00,17.3,17.36,17.29,17.35,739000.0,12.697,12.741,12.6896,12.7337,739000.0
2012-03-06 15:10:00,17.35,17.38,17.31,17.36,885700.0,12.7337,12.7557,12.7043,12.741,885700.0
2012-03-06 15:20:00,17.36,17.37,17.29,17.32,729100.0,12.741,12.7483,12.6896,12.7117,729100.0
2012-03-06 15:30:00,17.32,17.32,17.24,17.31,1330000.0,12.7117,12.7117,12.6529,12.7043,1330000.0
2012-03-06 15:40:00,17.31,17.35,17.27,17.31,1438800.0,12.7043,12.7337,12.675,12.7043,1438800.0
2012-03-06 15:50:00,17.3,17.35,17.3,17.32,2572800.0,12.697,12.7337,12.697,12.7117,2572800.0
2012-03-07 09:30:00,17.54,17.61,17.5,17.55,1235500.0,12.8731,12.9245,12.8438,12.8805,1235500.0
2012-03-07 09:40:00,17.54,17.65,17.5,17.62,920200.0,12.8731,12.9538,12.8438,12.9318,920200.0
2012-03-07 09:50:00,17.63,17.68,17.6,17.68,924100.0,12.9392,12.9759,12.9172,12.9759,924100.0
2012-03-07 10:00:00,17.68,17.79,17.68,17.75,1389800.0,12.9759,13.0566,12.9759,13.0272,1389800.0
2012-03-07 10:10:00,17.76,17.78,17.67,17.71,931400.0,13.0346,13.0493,12.9685,12.9979,931400.0
2012-03-07 10:20:00,17.71,17.75,17.65,17.67,677100.0,12.9979,13.0272,12.9538,12.9685,677100.0
2012-03-07 10:30:00,17.68,17.71,17.66,17.71,487900.0,12.9759,12.9979,12.9612,12.9979,487900.0
2012-03-07 10:40:00,17.71,17.71,17.65,17.69,379600.0,12.9979,12.9979,12.9538,12.9832,379600.0
2012-03-07 10:50:00,17.69,17.71,17.66,17.69,296900.0,12.9832,12.9979,12.9612,12.9832,296900.0
2012-03-07 11:00:00,17.7,17.8,17.7,17.8,581300.0,12.9905,13.0639,12.9905,13.0639,581300.0
2012-03-07 11:10:00,17.8,17.95,17.78,17.95,1272300.0,13.0639,13.174,13.0493,13.174,1272300.0
2012-03-07 11:20:00,17.95,17.97,17.87,17.89,832800.0,13.174,13.1887,13.1153,13.13,832800.0
2012-03-07 11:30:00,17.89,17.92,17.88,17.89,256800.0,13.13,13.152,13.1227,13.13,256800.0
2012-03-07 11:40:00,17.9,17.92,17.89,17.91,176200.0,13.1373,13.152,13.13,13.1447,176200.0
2012-03-07 11:50:00,17.91,17.91,17.88,17.89,216400.0,13.1447,13.1447,13.1227,13.13,216400.0
2012-03-07 12:00:00,17.88,17.91,17.85,17.85,300200.0,13.1227,13.1447,13.1006,13.1006,300200.0
2012-03-07 12:10:00,17.86,17.87,17.82,17.85,253900.0,13.108,13.1153,13.0786,13.1006,253900.0
2012-03-07 12:20:00,17.86,17.88,17.84,17.88,181700.0,13.108,13.1227,13.0933,13.1227,181700.0
2012-03-07 12:30:00,17.87,17.89,17.86,17.87,250100.0,13.1153,13.13,13.108,13.1153,250100.0
2012-03-07 12:40:00,17.87,17.95,17.86,17.94,353900.0,13.1153,13.174,13.108,13.1667,353900.0
2012-03-07 12:50:00,17.94,17.94,17.93,17.94,152900.0,13.1667,13.1667,13.1593,13.1667,152900.0
2012-03-07 13:00:00,17.94,17.94,17.9,17.91,162900.0,13.1667,13.1667,13.1373,13.1447,162900.0
2012-03-07 13:10:00,17.9,17.91,17.86,17.87,406900.0,13.1373,13.1447,13.108,13.1153,406900.0
2012-03-07 13:20:00,17.87,17.88,17.85,17.86,131600.0,13.1153,13.1227,13.1006,13.108,131600.0
2012-03-07 13:30:00,17.86,17.89,17.84,17.88,181800.0,13.108,13.13,13.0933,13.1227,181800.0
2012-03-07 13:40:00,17.87,17.88,17.82,17.85,226600.0,13.1153,13.1227,13.0786,13.1006,226600.0
2012-03-07 13:50:00,17.85,17.89,17.84,17.87,166100.0,13.1006,13.13,13.0933,13.1153,166100.0
2012-03-07 14:00:00,17.88,17.91,17.85,17.86,371800.0,13.1227,13.1447,13.1006,13.108,371800.0
2012-03-07 14:10:00,17.86,17.86,17.81,17.82,362600.0,13.108,13.108,13.0713,13.0786,362600.0
2012-03-07 14:20:00,17.82,17.82,17.74,17.77,670000.0,13.0786,13.0786,13.0199,13.0419,670000.0
2012-03-07 14:30:00,17.77,17.82,17.76,17.8,436100.0,13.0419,13.0786,13.0346,13.0639,436100.0
2012-03-07 14:40:00,17.8,17.83,17.8,17.82,244500.0,13.0639,13.086,13.0639,13.0786,244500.0
2012-03-07 14:50:00,17.82,17.87,17.81,17.86,288700.0,13.0786,13.1153,13.0713,13.108,288700.0
2012-03-07 15:00:00,17.86,17.87,17.8,17.81,362800.0,13.108,13.1153,13.0639,13.0713,362800.0
2012-03-07 15:10:00,17.81,17.85,17.8,17.85,285600.0,13.0713,13.1006,13.0639,13.1006,285600.0
2012-03-07 15:20:00,17.85,17.89,17.84,17.86,507800.0,13.1006,13.13,13.0933,13.108,507800.0
2012-03-07 15:30:00,17.86,17.9,17.85,17.88,392900.0,13.108,13.1373,13.1006,13.1227,392900.0
2012-03-07 15:40:00,17.88,17.92,17.88,17.88,699500.0,13.1227,13.152,13.1227,13.1227,699500.0
2012-03-07 15:50:00,17.89,17.92,17.87,17.88,1665000.0,13.13,13.152,13.1153,13.1227,1665000.0
2012-03-08 09:30:00,18.19,18.33,18.12,18.19,1178700.0,13.3502,13.4529,13.2988,13.3502,1178700.0
2012-03-08 09:40:00,18.2,18.23,18.11,18.13,648800.0,13.3575,13.3795,13.2915,13.3061,648800.0
2012-03-08 09:50:00,18.13,18.18,18.06,18.11,744700.0,13.3061,13.3428,13.2548,13.2915,744700.0
2012-03-08 10:00:00,18.12,18.15,18.06,18.13,749700.0,13.2988,13.3208,13.2548,13.3061,749700.0
2012-03-08 10:10:00,18.12,18.13,18.03,18.08,554000.0,13.2988,13.3061,13.2327,13.2694,554000.0
2012-03-08 10:20:00,18.08,18.09,18.02,18.06,622300.0,13.2694,13.2768,13.2254,13.2548,622300.0
2012-03-08 10:30:00,18.06,18.17,18.06,18.13,459100.0,13.2548,13.3355,13.2548,13.3061,459100.0
2012-03-08 10:40:00,18.13,18.16,18.09,18.11,488000.0,13.3061,13.3282,13.2768,13.2915,488000.0
2012-03-08 10:50:00,18.11,18.15,18.07,18.1,431100.0,13.2915,13.3208,13.2621,13.2841,431100.0
2012-03-08 11:00:00,18.1,18.16,18.1,18.13,344300.0,13.2841,13.3282,13.2841,13.3061,344300.0
2012-03-08 11:10:00,18.13,18.24,18.13,18.24,544900.0,13.3061,13.3869,13.3061,13.3869,544900.0
2012-03-08 11:20:00,18.24,18.25,18.2,18.22,433900.0,13.3869,13.3942,13.3575,13.3722,433900.0
2012-03-08 11:30:00,18.22,18.24,18.2,18.23,253900.0,13.3722,13.3869,13.3575,13.3795,253900.0
2012-03-08 11:40:00,18.23,18.3,18.22,18.28,492500.0,13.3795,13.4309,13.3722,13.4162,492500.0
2012-03-08 11:50:00,18.29,18.34,18.25,18.25,348400.0,13.4236,13.4603,13.3942,13.3942,348400.0
2012-03-08 12:00:00,18.25,18.3,18.24,18.28,145700.0,13.3942,13.4309,13.3869,13.4162,145700.0
2012-03-08 12:10:00,18.28,18.3,18.26,18.26,141200.0,13.4162,13.4309,13.4015,13.4015,141200.0
2012-03-08 12:20:00,18.26,18.31,18.26,18.31,188100.0,13.4015,13.4382,13.4015,13.4382,188100.0
2012-03-08 12:30:00,18.3,18.31,18.25,18.26,234800.0,13.4309,13.4382,13.3942,13.4015,234800.0
2012-03-08 12:40:00,18.26,18.27,18.24,18.25,179200.0,13.4015,13.4089,13.3869,13.3942,179200.0
2012-03-08 12:50:00,18.24,18.26,18.21,18.24,235500.0,13.3869,13.4015,13.3648,13.3869,235500.0
2012-03-08 13:00:00,18.24,18.25,18.16,18.19,255000.0,13.3869,13.3942,13.3282,13.3502,255000.0
2012-03-08 13:10:00,18.19,18.2,18.15,18.17,241600.0,13.3502,13.3575,13.3208,13.3355,241600.0
2012-03-08 13:20:00,18.17,18.17,18.1,18.14,480200.0,13.3355,13.3355,13.2841,13.3135,480200.0
2012-03-08 13:30:00,18.14,18.16,18.11,18.14,226100.0,13.3135,13.3282,13.2915,13.3135,226100.0
2012-03-08 13:40:00,18.13,18.16,18.11,18.12,203200.0,13.3061,13.3282,13.2915,13.2988,203200.0
2012-03-08 13:50:00,18.12,18.14,18.1,18.11,267400.0,13.2988,13.3135,13.2841,13.2915,267400.0
2012-03-08 14:00:00,18.11,18.13,18.09,18.1,233500.0,13.2915,13.3061,13.2768,13.2841,233500.0
2012-03-08 14:10:00,18.1,18.12,18.06,18.12,379400.0,13.2841,13.2988,13.2548,13.2988,379400.0
2012-03-08 14:20:00,18.12,18.13,18.08,18.11,286400.0,13.2988,13.3061,13.2694,13.2915,286400.0
2012-03-08 14:30:00,18.11,18.11,18.08,18.1,237100.0,13.2915,13.2915,13.2694,13.2841,237100.0
2012-03-08 14:40:00,18.1,18.16,18.1,18.16,188400.0,13.2841,13.3282,13.2841,13.3282,188400.0
2012-03-08 14:50:00,18.17,18.27,18.16,18.23,610800.0,13.3355,13.4089,13.3282,13.3795,610800.0
2012-03-08 15:00:00,18.23,18.23,18.2,18.21,290900.0,13.3795,13.3795,13.3575,13.3648,290900.0
2012-03-08 15:10:00,18.21,18.23,18.18,18.19,449800.0,13.3648,13.3795,13.3428,13.3502,449800.0
2012-03-08 15:20:00,18.19,18.21,18.16,18.17,445100.0,13.3502,13.3648,13.3282,13.3355,445100.0
2012-03-08 15:30:00,18.17,18.2,18.14,18.16,632800.0,13.3355,13.3575,13.3135,13.3282,632800.0
2012-03-08 15:40:00,18.16,18.19,18.14,18.14,838000.0,13.3282,13.3502,13.3135,13.3135,838000.0
2012-03-08 15:50:00,18.14,18.21,18.14,18.17,1525700.0,13.3135,13.3648,13.3135,13.3355,1525700.0
2012-03-09 09:30:00,18.25,18.29,18.07,18.18,663900.0,13.3942,13.4236,13.2621,13.3428,663900.0
2012-03-09 09:40:00,18.19,18.24,18.09,18.2,795000.0,13.3502,13.3869,13.2768,13.3575,795000.0
2012-03-09 09:50:00,18.2,18.21,18.06,18.08,427300.0,13.3575,13.3648,13.2548,13.2694,427300.0
2012-03-09 10:00:00,18.09,18.2,18.07,18.19,694400.0,13.2768,13.3575,13.2621,13.3502,694400.0
2012-03-09 10:10:00,18.19,18.2,18.15,18.2,594200.0,13.3502,13.3575,13.3208,13.3575,594200.0
2012-03-09 10:20:00,18.2,18.29,18.19,18.2,748700.0,13.3575,13.4236,13.3502,13.3575,748700.0
2012-03-09 10:30:00,18.21,18.28,18.2,18.24,638600.0,13.3648,13.4162,13.3575,13.3869,638600.0
2012-03-09 10:40:00,18.25,18.37,18.25,18.37,676100.0,13.3942,13.4823,13.3942,13.4823,676100.0
2012-03-09 10:50:00,18.37,18.44,18.37,18.43,679300.0,13.4823,13.5337,13.4823,13.5263,679300.0
2012-03-09 11:00:00,18.43,18.49,18.41,18.48,365400.0,13.5263,13.5703,13.5116,13.563,365400.0
2012-03-09 11:10:00,18.47,18.48,18.38,18.39,310000.0,13.5557,13.563,13.4896,13.497,310000.0
2012-03-09 11:20:00,18.39,18.42,18.35,18.37,330900.0,13.497,13.519,13.4676,13.4823,330900.0
2012-03-09 11:30:00,18.37,18.39,18.31,18.39,371000.0,13.4823,13.497,13.4382,13.497,371000.0
2012-03-09 11:40:00,18.39,18.39,18.32,18.33,389600.0,13.497,13.497,13.4456,13.4529,389600.0
2012-03-09 11:50:00,18.33,18.42,18.33,18.41,279100.0,13.4529,13.519,13.4529,13.5116,279100.0
2012-03-09 12:00:00,18.42,18.43,18.36,18.37,185700.0,13.519,13.5263,13.4749,13.4823,185700.0
2012-03-09 12:10:00,18.37,18.41,18.36,18.41,132200.0,13.4823,13.5116,13.4749,13.5116,132200.0
2012-03-09 12:20:00,18.41,18.42,18.4,18.41,197800.0,13.5116,13.519,13.5043,13.5116,197800.0
2012-03-09 12:30:00,18.41,18.41,18.37,18.39,323500.0,13.5116,13.5116,13.4823,13.497,323500.0
2012-03-09 12:40:00,18.39,18.41,18.38,18.41,235000.0,13.497,13.5116,13.4896,13.5116,235000.0
2012-03-09 12:50:00,18.4,18.41,18.38,18.39,156300.0,13.5043,13.5116,13.4896,13.497,156300.0
2012-03-09 13:00:00,18.38,18.41,18.38,18.41,170800.0,13.4896,13.5116,13.4896,13.5116,170800.0
2012-03-09 13:10:00,18.4,18.44,18.4,18.44,146500.0,13.5043,13.5337,13.5043,13.5337,146500.0
2012-03-09 13:20:00,18.44,18.44,18.42,18.43,174200.0,13.5337,13.5337,13.519,13.5263,174200.0
2012-03-09 13:30:00,18.42,18.47,18.42,18.47,409000.0,13.519,13.5557,13.519,13.5557,409000.0
2012-03-09 13:40:00,18.46,18.49,18.44,18.47,208600.0,13.5483,13.5703,13.5337,13.5557,208600.0
2012-03-09 13:50:00,18.48,18.55,18.47,18.54,915400.0,13.563,13.6144,13.5557,13.607,915400.0
2012-03-09 14:00:00,18.54,18.55,18.5,18.5,369200.0,13.607,13.6144,13.5777,13.5777,369200.0
2012-03-09 14:10:00,18.5,18.51,18.49,18.5,218000.0,13.5777,13.585,13.5703,13.5777,218000.0
2012-03-09 14:20:00,18.49,18.54,18.49,18.53,599400.0,13.5703,13.607,13.5703,13.5997,599400.0
2012-03-09 14:30:00,18.53,18.54,18.46,18.46,355300.0,13.5997,13.607,13.5483,13.5483,355300.0
2012-03-09 14:40:00,18.46,18.51,18.44,18.45,761900.0,13.5483,13.585,13.5337,13.541,761900.0
2012-03-09 14:50:00,18.44,18.47,18.29,18.34,1661500.0,13.5337,13.5557,13.4236,13.4603,1661500.0
2012-03-09 15:00:00,18.33,18.36,18.32,18.33,576900.0,13.4529,13.4749,13.4456,13.4529,576900.0
2012-03-09 15:10:00,18.32,18.37,18.32,18.34,657500.0,13.4456,13.4823,13.4456,13.4603,657500.0
2012-03-09 15:20:00,18.34,18.38,18.33,18.35,1011300.0,13.4603,13.4896,13.4529,13.4676,1011300.0
2012-03-09 15:30:00,18.35,18.36,18.28,18.35,865800.0,13.4676,13.4749,13.4162,13.4676,865800.0
2012-03-09 15:40:00,18.36,18.42,18.32,18.41,1018400.0,13.4749,13.519,13.4456,13.5116,1018400.0
2012-03-09 15:50:00,18.41,18.42,18.35,18.38,1968900.0,13.5116,13.519,13.4676,13.4896,1968900.0
2012-03-12 09:30:00,18.34,18.4,18.13,18.25,624300.0,13.4603,13.5043,13.3061,13.3942,624300.0
2012-03-12 09:40:00,18.25,18.32,18.15,18.15,696600.0,13.3942,13.4456,13.3208,13.3208,696600.0
2012-03-12 09:50:00,18.15,18.18,18.09,18.11,672800.0,13.3208,13.3428,13.2768,13.2915,672800.0
2012-03-12 10:00:00,18.1,18.1,17.98,18.03,824100.0,13.2841,13.2841,13.196,13.2327,824100.0
2012-03-12 10:10:00,18.02,18.06,17.98,18.05,499700.0,13.2254,13.2548,13.196,13.2474,499700.0
2012-03-12 10:20:00,18.05,18.05,17.97,18.0,620000.0,13.2474,13.2474,13.1887,13.2107,620000.0
2012-03-12 10:30:00,17.99,18.01,17.95,17.98,580200.0,13.2034,13.2181,13.174,13.196,580200.0
2012-03-12 10:40:00,17.98,18.01,17.95,17.99,434500.0,13.196,13.2181,13.174,13.2034,434500.0
2012-03-12 10:50:00,18.0,18.04,18.0,18.01,488800.0,13.2107,13.2401,13.2107,13.2181,488800.0
2012-03-12 11:00:00,18.02,18.03,17.99,18.0,317600.0,13.2254,13.2327,13.2034,13.2107,317600.0
2012-03-12 11:10:00,18.01,18.04,17.99,18.01,323600.0,13.2181,13.2401,13.2034,13.2181,323600.0
2012-03-12 11:20:00,18.0,18.0,17.96,17.98,305300.0,13.2107,13.2107,13.1814,13.196,305300.0
2012-03-12 11:30:00,17.97,18.01,17.97,17.99,378300.0,13.1887,13.2181,13.1887,13.2034,378300.0
2012-03-12 11:40:00,17.99,17.99,17.94,17.98,385800.0,13.2034,13.2034,13.1667,13.196,385800.0
2012-03-12 11:50:00,17.97,18.0,17.95,17.96,238200.0,13.1887,13.2107,13.174,13.1814,238200.0
2012-03-12 12:00:00,17.96,18.01,17.93,18.0,278500.0,13.1814,13.2181,13.1593,13.2107,278500.0
2012-03-12 12:10:00,18.01,18.01,17.99,17.99,452000.0,13.2181,13.2181,13.2034,13.2034,452000.0
2012-03-12 12:20:00,17.99,18.01,17.98,17.99,167000.0,13.2034,13.2181,13.196,13.2034,167000.0
2012-03-12 12:30:00,18.0,18.01,17.98,18.0,228200.0,13.2107,13.2181,13.196,13.2107,228200.0
2012-03-12 12:40:00,18.0,18.04,17.99,18.03,177100.0,13.2107,13.2401,13.2034,13.2327,177100.0
2012-03-12 12:50:00,18.02,18.05,18.0,18.04,167300.0,13.2254,13.2474,13.2107,13.2401,167300.0
2012-03-12 13:00:00,18.05,18.1,18.04,18.1,328500.0,13.2474,13.2841,13.2401,13.2841,328500.0
2012-03-12 13:10:00,18.1,18.15,18.09,18.13,370900.0,13.2841,13.3208,13.2768,13.3061,370900.0
2012-03-12 13:20:00,18.14,18.18,18.12,18.14,247200.0,13.3135,13.3428,13.2988,13.3135,247200.0
2012-03-12 13:30:00,18.14,18.21,18.13,18.18,352300.0,13.3135,13.3648,13.3061,13.3428,352300.0
2012-03-12 13:40:00,18.19,18.22,18.18,18.18,224600.0,13.3502,13.3722,13.3428,13.3428,224600.0
2012-03-12 13:50:00,18.18,18.19,18.16,18.16,145200.0,13.3428,13.3502,13.3282,13.3282,145200.0
2012-03-12 14:00:00,18.16,18.17,18.13,18.15,177200.0,13.3282,13.3355,13.3061,13.3208,177200.0
2012-03-12 14:10:00,18.15,18.19,18.14,18.18,218800.0,13.3208,13.3502,13.3135,13.3428,218800.0
2012-03-12 14:20:00,18.18,18.22,18.18,18.22,174200.0,13.3428,13.3722,13.3428,13.3722,174200.0
2012-03-12 14:30:00,18.22,18.23,18.19,18.19,231000.0,13.3722,13.3795,13.3502,13.3502,231000.0
2012-03-12 14:40:00,18.19,18.24,18.19,18.21,198900.0,13.3502,13.3869,13.3502,13.3648,198900.0
2012-03-12 14:50:00,18.21,18.23,18.21,18.23,147200.0,13.3648,13.3795,13.3648,13.3795,147200.0
2012-03-12 15:00:00,18.22,18.23,18.21,18.22,251400.0,13.3722,13.3795,13.3648,13.3722,251400.0
2012-03-12 15:10:00,18.23,18.23,18.2,18.21,232400.0,13.3795,13.3795,13.3575,13.3648,232400.0
2012-03-12 15:20:00,18.22,18.23,18.2,18.2,229600.0,13.3722,13.3795,13.3575,13.3575,229600.0
2012-03-12 15:30:00,18.2,18.21,18.17,18.19,430700.0,13.3575,13.3648,13.3355,13.3502,430700.0
2012-03-12 15:40:00,18.19,18.2,18.17,18.18,547300.0,13.3502,13.3575,13.3355,13.3428,547300.0
2012-03-12 15:50:00,18.18,18.2,18.16,18.19,1065900.0,13.3428,13.3575,13.3282,13.3502,1065900.0
2012-03-13 09:30:00,18.59,18.6,18.39,18.44,1514900.0,13.6437,13.6511,13.497,13.5337,1514900.0
2012-03-13 09:40:00,18.44,18.51,18.43,18.48,1754400.0,13.5337,13.585,13.5263,13.563,1754400.0
2012-03-13 09:50:00,18.48,18.51,18.42,18.49,894200.0,13.563,13.585,13.519,13.5703,894200.0
2012-03-13 10:00:00,18.51,18.54,18.46,18.5,784800.0,13.585,13.607,13.5483,13.5777,784800.0
2012-03-13 10:10:00,18.5,18.54,18.48,18.5,859400.0,13.5777,13.607,13.563,13.5777,859400.0
2012-03-13 10:20:00,18.51,18.55,18.5,18.53,788900.0,13.585,13.6144,13.5777,13.5997,788900.0
2012-03-13 10:30:00,18.53,18.55,18.49,18.54,800000.0,13.5997,13.6144,13.5703,13.607,800000.0
2012-03-13 10:40:00,18.54,18.56,18.5,18.5,738900.0,13.607,13.6217,13.5777,13.5777,738900.0
2012-03-13 10:50:00,18.51,18.65,18.51,18.63,839500.0,13.585,13.6878,13.585,13.6731,839500.0
2012-03-13 11:00:00,18.63,18.65,18.61,18.64,667100.0,13.6731,13.6878,13.6584,13.6804,667100.0
2012-03-13 11:10:00,18.64,18.67,18.62,18.65,921700.0,13.6804,13.7025,13.6658,13.6878,921700.0
2012-03-13 11:20:00,18.66,18.7,18.65,18.68,593500.0,13.6951,13.7245,13.6878,13.7098,593500.0
2012-03-13 11:30:00,18.68,18.75,18.67,18.72,571200.0,13.7098,13.7612,13.7025,13.7392,571200.0
2012-03-13 11:40:00,18.73,18.77,18.69,18.7,650700.0,13.7465,13.7758,13.7171,13.7245,650700.0
2012-03-13 11:50:00,18.7,18.75,18.7,18.74,400800.0,13.7245,13.7612,13.7245,13.7538,400800.0
2012-03-13 12:00:00,18.73,18.76,18.73,18.75,522200.0,13.7465,13.7685,13.7465,13.7612,522200.0
2012-03-13 12:10:00,18.76,18.78,18.74,18.77,311500.0,13.7685,13.7832,13.7538,13.7758,311500.0
2012-03-13 12:20:00,18.77,18.9,18.77,18.86,931100.0,13.7758,13.8713,13.7758,13.8419,931100.0
2012-03-13 12:30:00,18.86,18.87,18.76,18.78,506200.0,13.8419,13.8492,13.7685,13.7832,506200.0
2012-03-13 12:40:00,18.77,18.79,18.75,18.78,355300.0,13.7758,13.7905,13.7612,13.7832,355300.0
2012-03-13 12:50:00,18.77,18.81,18.77,18.81,369300.0,13.7758,13.8052,13.7758,13.8052,369300.0
2012-03-13 13:00:00,18.81,18.83,18.79,18.81,285200.0,13.8052,13.8199,13.7905,13.8052,285200.0
2012-03-13 13:10:00,18.81,18.82,18.76,18.77,426500.0,13.8052,13.8125,13.7685,13.7758,426500.0
2012-03-13 13:20:00,18.76,18.76,18.7,18.72,351000.0,13.7685,13.7685,13.7245,13.7392,351000.0
2012-03-13 13:30:00,18.71,18.71,18.69,18.7,249900.0,13.7318,13.7318,13.7171,13.7245,249900.0
2012-03-13 13:40:00,18.7,18.7,18.67,18.7,355100.0,13.7245,13.7245,13.7025,13.7245,355100.0
2012-03-13 13:50:00,18.7,18.72,18.68,18.71,250000.0,13.7245,13.7392,13.7098,13.7318,250000.0
2012-03-13 14:00:00,18.72,18.73,18.68,18.71,341100.0,13.7392,13.7465,13.7098,13.7318,341100.0
2012-03-13 14:10:00,18.72,18.73,18.69,18.73,445100.0,13.7392,13.7465,13.7171,13.7465,445100.0
2012-03-13 14:20:00,18.73,18.77,18.64,18.64,744700.0,13.7465,13.7758,13.6804,13.6804,744700.0
2012-03-13 14:30:00,18.65,18.71,18.63,18.69,453500.0,13.6878,13.7318,13.6731,13.7171,453500.0
2012-03-13 14:40:00,18.69,18.74,18.67,18.72,813500.0,13.7171,13.7538,13.7025,13.7392,813500.0
2012-03-13 14:50:00,18.72,18.72,18.67,18.71,365200.0,13.7392,13.7392,13.7025,13.7318,365200.0
2012-03-13 15:00:00,18.71,19.02,18.69,18.98,2041400.0,13.7318,13.9593,13.7171,13.93,2041400.0
2012-03-13 15:10:00,18.97,19.09,18.95,19.0,3048000.0,13.9226,14.0107,13.908,13.9447,3048000.0
2012-03-13 15:20:00,19.0,19.11,18.9,18.94,3408100.0,13.9447,14.0254,13.8713,13.9006,3408100.0
2012-03-13 15:30:00,18.94,18.98,18.91,18.94,2704300.0,13.9006,13.93,13.8786,13.9006,2704300.0
2012-03-13 15:40:00,18.94,19.03,18.9,18.97,2683900.0,13.9006,13.9667,13.8713,13.9226,2683900.0
2012-03-13 15:50:00,18.97,18.98,18.9,18.91,4710500.0,13.9226,13.93,13.8713,13.8786,4710500.0
2012-03-14 09:30:00,19.21,19.3,18.92,18.93,3161300.0,14.0988,14.1648,13.8859,13.8933,3161300.0
2012-03-14 09:40:00,18.93,19.14,18.9,19.04,1891000.0,13.8933,14.0474,13.8713,13.974,1891000.0
2012-03-14 09:50:00,19.05,19.09,18.98,19.08,1963800.0,13.9813,14.0107,13.93,14.0034,1963800.0
2012-03-14 10:00:00,19.07,19.09,19.03,19.07,1644700.0,13.996,14.0107,13.9667,13.996,1644700.0
2012-03-14 10:10:00,19.07,19.16,19.04,19.06,2064900.0,13.996,14.0621,13.974,13.9887,2064900.0
2012-03-14 10:20:00,19.06,19.1,18.95,18.95,1853800.0,13.9887,14.018,13.908,13.908,1853800.0
2012-03-14 10:30:00,18.96,18.99,18.93,18.96,1071100.0,13.9153,13.9373,13.8933,13.9153,1071100.0
2012-03-14 10:40:00,18.96,18.96,18.77,18.79,1900300.0,13.9153,13.9153,13.7758,13.7905,1900300.0
2012-03-14 10:50:00,18.78,18.8,18.58,18.6,1616300.0,13.7832,13.7979,13.6364,13.6511,1616300.0
2012-03-14 11:00:00,18.6,18.7,18.54,18.66,1781900.0,13.6511,13.7245,13.607,13.6951,1781900.0
2012-03-14 11:10:00,18.67,18.72,18.63,18.64,859200.0,13.7025,13.7392,13.6731,13.6804,859200.0
2012-03-14 11:20:00,18.65,18.73,18.62,18.7,1015700.0,13.6878,13.7465,13.6658,13.7245,1015700.0
2012-03-14 11:30:00,18.69,18.81,18.66,18.8,581800.0,13.7171,13.8052,13.6951,13.7979,581800.0
2012-03-14 11:40:00,18.79,18.8,18.71,18.73,575800.0,13.7905,13.7979,13.7318,13.7465,575800.0
2012-03-14 11:50:00,18.73,18.76,18.67,18.73,583000.0,13.7465,13.7685,13.7025,13.7465,583000.0
2012-03-14 12:00:00,18.74,18.76,18.71,18.71,460600.0,13.7538,13.7685,13.7318,13.7318,460600.0
2012-03-14 12:10:00,18.71,18.72,18.6,18.61,761600.0,13.7318,13.7392,13.6511,13.6584,761600.0
2012-03-14 12:20:00,18.61,18.63,18.59,18.62,544200.0,13.6584,13.6731,13.6437,13.6658,544200.0
2012-03-14 12:30:00,18.62,18.7,18.6,18.7,385600.0,13.6658,13.7245,13.6511,13.7245,385600.0
2012-03-14 12:40:00,18.7,18.76,18.69,18.76,360200.0,13.7245,13.7685,13.7171,13.7685,360200.0
2012-03-14 12:50:00,18.76,18.84,18.76,18.82,411500.0,13.7685,13.8272,13.7685,13.8125,411500.0
2012-03-14 13:00:00,18.82,18.82,18.77,18.79,523500.0,13.8125,13.8125,13.7758,13.7905,523500.0
2012-03-14 13:10:00,18.79,18.86,18.77,18.85,466400.0,13.7905,13.8419,13.7758,13.8346,466400.0
2012-03-14 13:20:00,18.86,18.96,18.85,18.96,691600.0,13.8419,13.9153,13.8346,13.9153,691600.0
2012-03-14 13:30:00,18.95,18.95,18.83,18.84,942900.0,13.908,13.908,13.8199,13.8272,942900.0
2012-03-14 13:40:00,18.83,18.85,18.77,18.79,625800.0,13.8199,13.8346,13.7758,13.7905,625800.0
2012-03-14 13:50:00,18.79,18.79,18.61,18.62,811100.0,13.7905,13.7905,13.6584,13.6658,811100.0
2012-03-14 14:00:00,18.63,18.64,18.58,18.63,784000.0,13.6731,13.6804,13.6364,13.6731,784000.0
2012-03-14 14:10:00,18.63,18.63,18.55,18.55,471600.0,13.6731,13.6731,13.6144,13.6144,471600.0
2012-03-14 14:20:00,18.56,18.63,18.51,18.6,665600.0,13.6217,13.6731,13.585,13.6511,665600.0
2012-03-14 14:30:00,18.6,18.64,18.54,18.64,842600.0,13.6511,13.6804,13.607,13.6804,842600.0
2012-03-14 14:40:00,18.63,18.7,18.62,18.67,548800.0,13.6731,13.7245,13.6658,13.7025,548800.0
2012-03-14 14:50:00,18.66,18.67,18.61,18.66,344400.0,13.6951,13.7025,13.6584,13.6951,344400.0
2012-03-14 15:00:00,18.66,18.69,18.62,18.62,425400.0,13.6951,13.7171,13.6658,13.6658,425400.0
2012-03-14 15:10:00,18.63,18.63,18.5,18.51,709600.0,13.6731,13.6731,13.5777,13.585,709600.0
2012-03-14 15:20:00,18.51,18.6,18.5,18.59,554700.0,13.585,13.6511,13.5777,13.6437,554700.0
2012-03-14 15:30:00,18.6,18.61,18.5,18.52,1241900.0,13.6511,13.6584,13.5777,13.5924,1241900.0
2012-03-14 15:40:00,18.51,18.54,18.47,18.52,1662600.0,13.585,13.607,13.5557,13.5924,1662600.0
2012-03-14 15:50:00,18.51,18.6,18.51,18.59,1733300.0,13.585,13.6511,13.585,13.6437,1733300.0
2012-03-15 09:30:00,18.76,18.78,18.55,18.6,776900.0,13.7685,13.7832,13.6144,13.6511,776900.0
2012-03-15 09:40:00,18.6,18.74,18.55,18.71,554100.0,13.6511,13.7538,13.6144,13.7318,554100.0
2012-03-15 09:50:00,18.72,18.94,18.7,18.92,994500.0,13.7392,13.9006,13.7245,13.8859,994500.0
2012-03-15 10:00:00,18.92,18.98,18.86,18.93,840500.0,13.8859,13.93,13.8419,13.8933,840500.0
2012-03-15 10:10:00,18.93,19.08,18.91,19.07,1077700.0,13.8933,14.0034,13.8786,13.996,1077700.0
2012-03-15 10:20:00,19.07,19.08,18.97,19.02,633300.0,13.996,14.0034,13.9226,13.9593,633300.0
2012-03-15 10:30:00,19.02,19.15,19.02,19.08,806800.0,13.9593,14.0547,13.9593,14.0034,806800.0
2012-03-15 10:40:00,19.08,19.14,19.05,19.08,632000.0,14.0034,14.0474,13.9813,14.0034,632000.0
2012-03-15 10:50:00,19.08,19.13,19.03,19.05,484100.0,14.0034,14.0401,13.9667,13.9813,484100.0
2012-03-15 11:00:00,19.05,19.15,19.01,19.14,679400.0,13.9813,14.0547,13.952,14.0474,679400.0
2012-03-15 11:10:00,19.13,19.16,19.08,19.11,727200.0,14.0401,14.0621,14.0034,14.0254,727200.0
2012-03-15 11:20:00,19.11,19.16,19.09,19.14,1106200.0,14.0254,14.0621,14.0107,14.0474,1106200.0
2012-03-15 11:30:00,19.14,19.2,19.11,19.18,954200.0,14.0474,14.0914,14.0254,14.0768,954200.0
2012-03-15 11:40:00,19.17,19.2,19.16,19.18,382100.0,14.0694,14.0914,14.0621,14.0768,382100.0
2012-03-15 11:50:00,19.18,19.21,19.14,19.2,493100.0,14.0768,14.0988,14.0474,14.0914,493100.0
2012-03-15 12:00:00,19.2,19.34,19.18,19.34,850400.0,14.0914,14.1942,14.0768,14.1942,850400.0
2012-03-15 12:10:00,19.34,19.52,19.33,19.52,1212500.0,14.1942,14.3263,14.1868,14.3263,1212500.0
2012-03-15 12:20:00,19.52,19.52,19.43,19.44,736000.0,14.3263,14.3263,14.2602,14.2676,736000.0
2012-03-15 12:30:00,19.44,19.48,19.43,19.48,408500.0,14.2676,14.2969,14.2602,14.2969,408500.0
2012-03-15 12:40:00,19.47,19.54,19.43,19.43,809500.0,14.2896,14.341,14.2602,14.2602,809500.0
2012-03-15 12:50:00,19.43,19.52,19.39,19.4,707000.0,14.2602,14.3263,14.2309,14.2382,707000.0
2012-03-15 13:00:00,19.4,19.46,19.39,19.45,388900.0,14.2382,14.2823,14.2309,14.2749,388900.0
2012-03-15 13:10:00,19.45,19.5,19.4,19.4,584800.0,14.2749,14.3116,14.2382,14.2382,584800.0
2012-03-15 13:20:00,19.4,19.45,19.38,19.38,412400.0,14.2382,14.2749,14.2235,14.2235,412400.0
2012-03-15 13:30:00,19.39,19.44,19.36,19.43,617500.0,14.2309,14.2676,14.2089,14.2602,617500.0
2012-03-15 13:40:00,19.43,19.43,19.4,19.43,319900.0,14.2602,14.2602,14.2382,14.2602,319900.0
2012-03-15 13:50:00,19.43,19.47,19.42,19.46,263400.0,14.2602,14.2896,14.2529,14.2823,263400.0
2012-03-15 14:00:00,19.46,19.46,19.37,19.39,458600.0,14.2823,14.2823,14.2162,14.2309,458600.0
2012-03-15 14:10:00,19.39,19.41,19.35,19.41,439200.0,14.2309,14.2456,14.2015,14.2456,439200.0
2012-03-15 14:20:00,19.41,19.42,19.37,19.39,235800.0,14.2456,14.2529,14.2162,14.2309,235800.0
2012-03-15 14:30:00,19.37,19.38,19.3,19.35,414500.0,14.2162,14.2235,14.1648,14.2015,414500.0
2012-03-15 14:40:00,19.35,19.36,19.33,19.33,143600.0,14.2015,14.2089,14.1868,14.1868,143600.0
2012-03-15 14:50:00,19.33,19.36,19.3,19.3,324200.0,14.1868,14.2089,14.1648,14.1648,324200.0
2012-03-15 15:00:00,19.3,19.4,19.3,19.37,385800.0,14.1648,14.2382,14.1648,14.2162,385800.0
2012-03-15 15:10:00,19.38,19.42,19.36,19.41,371000.0,14.2235,14.2529,14.2089,14.2456,371000.0
2012-03-15 15:20:00,19.4,19.47,19.38,19.47,497300.0,14.2382,14.2896,14.2235,14.2896,497300.0
2012-03-15 15:30:00,19.47,19.5,19.45,19.46,715000.0,14.2896,14.3116,14.2749,14.2823,715000.0
2012-03-15 15:40:00,19.47,19.48,19.41,19.43,912800.0,14.2896,14.2969,14.2456,14.2602,912800.0
2012-03-15 15:50:00,19.43,19.51,19.42,19.5,1919400.0,14.2602,14.319,14.2529,14.3116,1919400.0
2012-03-16 09:30:00,19.66,19.75,19.52,19.56,4117300.0,14.429,14.4951,14.3263,14.3557,4117300.0
2012-03-16 09:40:00,19.57,19.63,19.41,19.42,934600.0,14.363,14.407,14.2456,14.2529,934600.0
2012-03-16 09:50:00,19.42,19.46,19.34,19.35,874900.0,14.2529,14.2823,14.1942,14.2015,874900.0
2012-03-16 10:00:00,19.34,19.54,19.31,19.47,997200.0,14.1942,14.341,14.1722,14.2896,997200.0
2012-03-16 10:10:00,19.48,19.48,19.31,19.32,631300.0,14.2969,14.2969,14.1722,14.1795,631300.0
2012-03-16 10:20:00,19.32,19.39,19.3,19.39,808000.0,14.1795,14.2309,14.1648,14.2309,808000.0
2012-03-16 10:30:00,19.38,19.43,19.33,19.43,521100.0,14.2235,14.2602,14.1868,14.2602,521100.0
2012-03-16 10:40:00,19.43,19.49,19.42,19.47,492300.0,14.2602,14.3043,14.2529,14.2896,492300.0
2012-03-16 10:50:00,19.47,19.53,19.44,19.53,884000.0,14.2896,14.3336,14.2676,14.3336,884000.0
2012-03-16 11:00:00,19.53,19.59,19.51,19.58,788900.0,14.3336,14.3777,14.319,14.3703,788900.0
2012-03-16 11:10:00,19.58,19.6,19.48,19.49,815100.0,14.3703,14.385,14.2969,14.3043,815100.0
2012-03-16 11:20:00,19.49,19.5,19.46,19.48,401800.0,14.3043,14.3116,14.2823,14.2969,401800.0
2012-03-16 11:30:00,19.48,19.49,19.45,19.48,452100.0,14.2969,14.3043,14.2749,14.2969,452100.0
2012-03-16 11:40:00,19.48,19.51,19.46,19.5,473600.0,14.2969,14.319,14.2823,14.3116,473600.0
2012-03-16 11:50:00,19.5,19.6,19.49,19.6,736800.0,14.3116,14.385,14.3043,14.385,736800.0
2012-03-16 12:00:00,19.6,19.63,19.48,19.5,871800.0,14.385,14.407,14.2969,14.3116,871800.0
2012-03-16 12:10:00,19.49,19.56,19.49,19.54,394300.0,14.3043,14.3557,14.3043,14.341,394300.0
2012-03-16 12:20:00,19.55,19.55,19.48,19.49,337000.0,14.3483,14.3483,14.2969,14.3043,337000.0
2012-03-16 12:30:00,19.5,19.52,19.49,19.52,238800.0,14.3116,14.3263,14.3043,14.3263,238800.0
2012-03-16 12:40:00,19.52,19.55,19.5,19.52,186300.0,14.3263,14.3483,14.3116,14.3263,186300.0
2012-03-16 12:50:00,19.52,19.53,19.49,19.5,236700.0,14.3263,14.3336,14.3043,14.3116,236700.0
2012-03-16 13:00:00,19.51,19.53,19.48,19.5,301300.0,14.319,14.3336,14.2969,14.3116,301300.0
2012-03-16 13:10:00,19.5,19.51,19.46,19.48,261700.0,14.3116,14.319,14.2823,14.2969,261700.0
2012-03-16 13:20:00,19.48,19.5,19.47,19.48,113900.0,14.2969,14.3116,14.2896,14.2969,113900.0
2012-03-16 13:30:00,19.48,19.49,19.46,19.46,129100.0,14.2969,14.3043,14.2823,14.2823,129100.0
2012-03-16 13:40:00,19.47,19.47,19.43,19.46,211500.0,14.2896,14.2896,14.2602,14.2823,211500.0
2012-03-16 13:50:00,19.46,19.49,19.44,19.47,238000.0,14.2823,14.3043,14.2676,14.2896,238000.0
2012-03-16 14:00:00,19.47,19.49,19.46,19.48,304500.0,14.2896,14.3043,14.2823,14.2969,304500.0
2012-03-16 14:10:00,19.47,19.48,19.43,19.45,316600.0,14.2896,14.2969,14.2602,14.2749,316600.0
2012-03-16 14:20:00,19.45,19.46,19.42,19.45,269300.0,14.2749,14.2823,14.2529,14.2749,269300.0
2012-03-16 14:30:00,19.46,19.47,19.45,19.47,99400.0,14.2823,14.2896,14.2749,14.2896,99400.0
2012-03-16 14:40:00,19.47,19.5,19.44,19.46,248400.0,14.2896,14.3116,14.2676,14.2823,248400.0
2012-03-16 14:50:00,19.46,19.5,19.42,19.49,582800.0,14.2823,14.3116,14.2529,14.3043,582800.0
2012-03-16 15:00:00,19.48,19.5,19.46,19.46,325200.0,14.2969,14.3116,14.2823,14.2823,325200.0
2012-03-16 15:10:00,19.46,19.48,19.35,19.39,450200.0,14.2823,14.2969,14.2015,14.2309,450200.0
2012-03-16 15:20:00,19.39,19.44,19.38,19.41,381300.0,14.2309,14.2676,14.2235,14.2456,381300.0
2012-03-16 15:30:00,19.41,19.49,19.41,19.48,676000.0,14.2456,14.3043,14.2456,14.2969,676000.0
2012-03-16 15:40:00,19.48,19.51,19.45,19.5,957200.0,14.2969,14.319,14.2749,14.3116,957200.0
2012-03-16 15:50:00,19.51,19.54,19.48,19.52,2258600.0,14.319,14.341,14.2969,14.3263,2258600.0
2012-03-19 09:30:00,19.41,19.6,19.31,19.59,973100.0,14.2456,14.385,14.1722,14.3777,973100.0
2012-03-19 09:40:00,19.59,19.86,19.58,19.8,983100.0,14.3777,14.5758,14.3703,14.5318,983100.0
2012-03-19 09:50:00,19.8,19.89,19.78,19.89,628000.0,14.5318,14.5978,14.5171,14.5978,628000.0
2012-03-19 10:00:00,19.89,19.89,19.64,19.65,1091300.0,14.5978,14.5978,14.4144,14.4217,1091300.0
2012-03-19 10:10:00,19.65,19.84,19.64,19.83,645000.0,14.4217,14.5612,14.4144,14.5538,645000.0
2012-03-19 10:20:00,19.84,19.85,19.74,19.83,483200.0,14.5612,14.5685,14.4878,14.5538,483200.0
2012-03-19 10:30:00,19.83,19.95,19.82,19.94,805900.0,14.5538,14.6419,14.5465,14.6345,805900.0
2012-03-19 10:40:00,19.93,20.0,19.9,19.98,865400.0,14.6272,14.6786,14.6052,14.6639,865400.0
2012-03-19 10:50:00,19.98,20.04,19.96,20.0,648400.0,14.6639,14.7079,14.6492,14.6786,648400.0
2012-03-19 11:00:00,20.0,20.0,19.94,19.98,590500.0,14.6786,14.6786,14.6345,14.6639,590500.0
2012-03-19 11:10:00,19.99,20.05,19.94,19.98,633100.0,14.6712,14.7153,14.6345,14.6639,633100.0
2012-03-19 11:20:00,19.98,20.05,19.95,19.97,404900.0,14.6639,14.7153,14.6419,14.6566,404900.0
2012-03-19 11:30:00,19.97,20.03,19.94,20.02,333100.0,14.6566,14.7006,14.6345,14.6933,333100.0
2012-03-19 11:40:00,20.02,20.15,20.01,20.14,589600.0,14.6933,14.7887,14.6859,14.7813,589600.0
2012-03-19 11:50:00,20.14,20.35,20.1,20.25,1586700.0,14.7813,14.9355,14.752,14.8621,1586700.0
2012-03-19 12:00:00,20.25,20.36,20.23,20.35,736500.0,14.8621,14.9428,14.8474,14.9355,736500.0
2012-03-19 12:10:00,20.34,20.43,20.28,20.29,1069500.0,14.9281,14.9942,14.8841,14.8914,1069500.0
2012-03-19 12:20:00,20.29,20.31,20.2,20.25,606800.0,14.8914,14.9061,14.8254,14.8621,606800.0
2012-03-19 12:30:00,20.25,20.33,20.24,20.33,547200.0,14.8621,14.9208,14.8547,14.9208,547200.0
2012-03-19 12:40:00,20.33,20.37,20.29,20.31,837900.0,14.9208,14.9501,14.8914,14.9061,837900.0
2012-03-19 12:50:00,20.3,20.33,20.3,20.32,495600.0,14.8988,14.9208,14.8988,14.9134,495600.0
2012-03-19 13:00:00,20.32,20.33,20.28,20.29,390300.0,14.9134,14.9208,14.8841,14.8914,390300.0
2012-03-19 13:10:00,20.29,20.35,20.27,20.32,514700.0,14.8914,14.9355,14.8767,14.9134,514700.0
2012-03-19 13:20:00,20.32,20.38,20.3,20.35,1074800.0,14.9134,14.9575,14.8988,14.9355,1074800.0
2012-03-19 13:30:00,20.35,20.38,20.3,20.37,361200.0,14.9355,14.9575,14.8988,14.9501,361200.0
2012-03-19 13:40:00,20.36,20.38,20.32,20.35,414400.0,14.9428,14.9575,14.9134,14.9355,414400.0
2012-03-19 13:50:00,20.35,20.37,20.25,20.27,657500.0,14.9355,14.9501,14.8621,14.8767,657500.0
2012-03-19 14:00:00,20.27,20.27,20.17,20.26,1024400.0,14.8767,14.8767,14.8033,14.8694,1024400.0
2012-03-19 14:10:00,20.25,20.32,20.25,20.32,498200.0,14.8621,14.9134,14.8621,14.9134,498200.0
2012-03-19 14:20:00,20.31,20.44,20.3,20.44,995300.0,14.9061,15.0015,14.8988,15.0015,995300.0
2012-03-19 14:30:00,20.44,20.5,20.38,20.5,1352900.0,15.0015,15.0455,14.9575,15.0455,1352900.0
2012-03-19 14:40:00,20.5,20.5,20.38,20.41,1097100.0,15.0455,15.0455,14.9575,14.9795,1097100.0
2012-03-19 14:50:00,20.41,20.41,20.31,20.32,1311300.0,14.9795,14.9795,14.9061,14.9134,1311300.0
2012-03-19 15:00:00,20.31,20.36,20.19,20.2,733100.0,14.9061,14.9428,14.818,14.8254,733100.0
2012-03-19 15:10:00,20.2,20.2,20.13,20.13,813500.0,14.8254,14.8254,14.774,14.774,813500.0
2012-03-19 15:20:00,20.13,20.16,20.0,20.02,1086100.0,14.774,14.796,14.6786,14.6933,1086100.0
2012-03-19 15:30:00,20.01,20.08,20.01,20.02,467700.0,14.6859,14.7373,14.6859,14.6933,467700.0
2012-03-19 15:40:00,20.02,20.08,19.96,20.08,1087800.0,14.6933,14.7373,14.6492,14.7373,1087800.0
2012-03-19 15:50:00,20.07,20.09,20.0,20.05,1589000.0,14.73,14.7446,14.6786,14.7153,1589000.0
2012-03-20 09:30:00,19.85,20.0,19.79,20.0,1402500.0,14.5685,14.6786,14.5245,14.6786,1402500.0
2012-03-20 09:40:00,19.99,20.03,19.83,19.99,1882800.0,14.6712,14.7006,14.5538,14.6712,1882800.0
2012-03-20 09:50:00,19.99,20.2,19.97,20.1,838700.0,14.6712,14.8254,14.6566,14.752,838700.0
2012-03-20 10:00:00,20.1,20.32,20.02,20.27,934600.0,14.752,14.9134,14.6933,14.8767,934600.0
2012-03-20 10:10:00,20.28,20.32,20.19,20.23,696100.0,14.8841,14.9134,14.818,14.8474,696100.0
2012-03-20 10:20:00,20.24,20.32,20.2,20.27,758600.0,14.8547,14.9134,14.8254,14.8767,758600.0
2012-03-20 10:30:00,20.26,20.48,20.24,20.4,1609500.0,14.8694,15.0309,14.8547,14.9722,1609500.0
2012-03-20 10:40:00,20.4,20.6,20.38,20.6,1309600.0,14.9722,15.1189,14.9575,15.1189,1309600.0
2012-03-20 10:50:00,20.6,20.66,20.54,20.55,1413300.0,15.1189,15.163,15.0749,15.0822,1413300.0
2012-03-20 11:00:00,20.56,20.7,20.55,20.7,1027900.0,15.0896,15.1923,15.0822,15.1923,1027900.0
2012-03-20 11:10:00,20.7,20.7,20.52,20.63,1363300.0,15.1923,15.1923,15.0602,15.141,1363300.0
2012-03-20 11:20:00,20.62,20.65,20.57,20.59,1260100.0,15.1336,15.1556,15.0969,15.1116,1260100.0
2012-03-20 11:30:00,20.59,20.61,20.42,20.45,720100.0,15.1116,15.1263,14.9868,15.0088,720100.0
2012-03-20 11:40:00,20.45,20.46,20.36,20.37,702100.0,15.0088,15.0162,14.9428,14.9501,702100.0
2012-03-20 11:50:00,20.36,20.4,20.28,20.39,523400.0,14.9428,14.9722,14.8841,14.9648,523400.0
2012-03-20 12:00:00,20.39,20.45,20.35,20.42,407400.0,14.9648,15.0088,14.9355,14.9868,407400.0
2012-03-20 12:10:00,20.41,20.45,20.39,20.4,246300.0,14.9795,15.0088,14.9648,14.9722,246300.0
2012-03-20 12:20:00,20.4,20.41,20.31,20.33,366100.0,14.9722,14.9795,14.9061,14.9208,366100.0
2012-03-20 12:30:00,20.33,20.34,20.28,20.3,411600.0,14.9208,14.9281,14.8841,14.8988,411600.0
2012-03-20 12:40:00,20.31,20.32,20.18,20.18,499400.0,14.9061,14.9134,14.8107,14.8107,499400.0
2012-03-20 12:50:00,20.18,20.27,20.18,20.25,348700.0,14.8107,14.8767,14.8107,14.8621,348700.0
2012-03-20 13:00:00,20.25,20.36,20.22,20.35,423500.0,14.8621,14.9428,14.84,14.9355,423500.0
2012-03-20 13:10:00,20.35,20.38,20.33,20.37,253500.0,14.9355,14.9575,14.9208,14.9501,253500.0
2012-03-20 13:20:00,20.36,20.45,20.35,20.45,453500.0,14.9428,15.0088,14.9355,15.0088,453500.0
2012-03-20 13:30:00,20.44,20.45,20.38,20.39,334000.0,15.0015,15.0088,14.9575,14.9648,334000.0
2012-03-20 13:40:00,20.38,20.43,20.36,20.42,354600.0,14.9575,14.9942,14.9428,14.9868,354600.0
2012-03-20 13:50:00,20.42,20.48,20.41,20.47,371000.0,14.9868,15.0309,14.9795,15.0235,371000.0
2012-03-20 14:00:00,20.46,20.47,20.37,20.37,204800.0,15.0162,15.0235,14.9501,14.9501,204800.0
2012-03-20 14:10:00,20.37,20.45,20.31,20.42,388800.0,14.9501,15.0088,14.9061,14.9868,388800.0
2012-03-20 14:20:00,20.41,20.42,20.37,20.38,284700.0,14.9795,14.9868,14.9501,14.9575,284700.0
2012-03-20 14:30:00,20.36,20.37,20.32,20.36,342000.0,14.9428,14.9501,14.9134,14.9428,342000.0
2012-03-20 14:40:00,20.37,20.41,20.34,20.38,406200.0,14.9501,14.9795,14.9281,14.9575,406200.0
2012-03-20 14:50:00,20.38,20.41,20.36,20.39,269700.0,14.9575,14.9795,14.9428,14.9648,269700.0
2012-03-20 15:00:00,20.4,20.48,20.4,20.44,479400.0,14.9722,15.0309,14.9722,15.0015,479400.0
2012-03-20 15:10:00,20.44,20.5,20.42,20.5,504700.0,15.0015,15.0455,14.9868,15.0455,504700.0
2012-03-20 15:20:00,20.5,20.53,20.42,20.46,776700.0,15.0455,15.0676,14.9868,15.0162,776700.0
2012-03-20 15:30:00,20.45,20.46,20.33,20.34,479400.0,15.0088,15.0162,14.9208,14.9281,479400.0
2012-03-20 15:40:00,20.33,20.36,20.26,20.3,1052200.0,14.9208,14.9428,14.8694,14.8988,1052200.0
2012-03-20 15:50:00,20.3,20.44,20.29,20.43,1945500.0,14.8988,15.0015,14.8914,14.9942,1945500.0
2012-03-21 09:30:00,20.36,20.48,20.25,20.43,1469700.0,14.9428,15.0309,14.8621,14.9942,1469700.0
2012-03-21 09:40:00,20.43,20.46,20.33,20.37,798800.0,14.9942,15.0162,14.9208,14.9501,798800.0
2012-03-21 09:50:00,20.38,20.38,20.26,20.28,538100.0,14.9575,14.9575,14.8694,14.8841,538100.0
2012-03-21 10:00:00,20.28,20.28,20.04,20.06,1338800.0,14.8841,14.8841,14.7079,14.7226,1338800.0
2012-03-21 10:10:00,20.06,20.26,20.04,20.24,889100.0,14.7226,14.8694,14.7079,14.8547,889100.0
2012-03-21 10:20:00,20.23,20.3,20.23,20.24,688700.0,14.8474,14.8988,14.8474,14.8547,688700.0
2012-03-21 10:30:00,20.25,20.27,20.14,20.21,490800.0,14.8621,14.8767,14.7813,14.8327,490800.0
2012-03-21 10:40:00,20.21,20.21,20.04,20.11,450400.0,14.8327,14.8327,14.7079,14.7593,450400.0
2012-03-21 10:50:00,20.11,20.15,20.03,20.06,683900.0,14.7593,14.7887,14.7006,14.7226,683900.0
2012-03-21 11:00:00,20.05,20.1,20.0,20.08,680200.0,14.7153,14.752,14.6786,14.7373,680200.0
2012-03-21 11:10:00,20.08,20.12,20.05,20.11,207300.0,14.7373,14.7667,14.7153,14.7593,207300.0
2012-03-21 11:20:00,20.11,20.12,20.06,20.11,314800.0,14.7593,14.7667,14.7226,14.7593,314800.0
2012-03-21 11:30:00,20.1,20.22,20.09,20.2,528100.0,14.752,14.84,14.7446,14.8254,528100.0
2012-03-21 11:40:00,20.2,20.23,20.18,20.21,284400.0,14.8254,14.8474,14.8107,14.8327,284400.0
2012-03-21 11:50:00,20.21,20.22,20.11,20.11,478100.0,14.8327,14.84,14.7593,14.7593,478100.0
2012-03-21 12:00:00,20.12,20.16,20.08,20.16,283500.0,14.7667,14.796,14.7373,14.796,283500.0
2012-03-21 12:10:00,20.16,20.23,20.15,20.19,378800.0,14.796,14.8474,14.7887,14.818,378800.0
2012-03-21 12:20:00,20.19,20.21,20.14,20.19,309300.0,14.818,14.8327,14.7813,14.818,309300.0
2012-03-21 12:30:00,20.19,20.19,20.15,20.18,189600.0,14.818,14.818,14.7887,14.8107,189600.0
2012-03-21 12:40:00,20.18,20.19,20.17,20.19,166600.0,14.8107,14.818,14.8033,14.818,166600.0
2012-03-21 12:50:00,20.18,20.19,20.14,20.16,239100.0,14.8107,14.818,14.7813,14.796,239100.0
2012-03-21 13:00:00,20.15,20.17,20.1,20.12,1800300.0,14.7887,14.8033,14.752,14.7667,1800300.0
2012-03-21 13:10:00,20.12,20.13,20.08,20.1,505400.0,14.7667,14.774,14.7373,14.752,505400.0
2012-03-21 13:20:00,20.1,20.14,20.09,20.14,191300.0,14.752,14.7813,14.7446,14.7813,191300.0
2012-03-21 13:30:00,20.14,20.14,20.05,20.05,390300.0,14.7813,14.7813,14.7153,14.7153,390300.0
2012-03-21 13:40:00,20.05,20.1,20.05,20.1,223600.0,14.7153,14.752,14.7153,14.752,223600.0
2012-03-21 13:50:00,20.1,20.14,20.09,20.13,281800.0,14.752,14.7813,14.7446,14.774,281800.0
2012-03-21 14:00:00,20.13,20.13,20.09,20.11,498100.0,14.774,14.774,14.7446,14.7593,498100.0
2012-03-21 14:10:00,20.11,20.11,20.09,20.11,220900.0,14.7593,14.7593,14.7446,14.7593,220900.0
2012-03-21 14:20:00,20.11,20.12,20.08,20.09,379800.0,14.7593,14.7667,14.7373,14.7446,379800.0
2012-03-21 14:30:00,20.1,20.17,20.09,20.11,401800.0,14.752,14.8033,14.7446,14.7593,401800.0
2012-03-21 14:40:00,20.11,20.14,20.1,20.11,224300.0,14.7593,14.7813,14.752,14.7593,224300.0
2012-03-21 14:50:00,20.11,20.11,20.05,20.07,453500.0,14.7593,14.7593,14.7153,14.73,453500.0
2012-03-21 15:00:00,20.07,20.14,20.06,20.14,748300.0,14.73,14.7813,14.7226,14.7813,748300.0
2012-03-21 15:10:00,20.13,20.16,20.09,20.11,745400.0,14.774,14.796,14.7446,14.7593,745400.0
2012-03-21 15:20:00,20.12,20.13,20.09,20.1,415200.0,14.7667,14.774,14.7446,14.752,415200.0
2012-03-21 15:30:00,20.11,20.14,20.1,20.13,378800.0,14.7593,14.7813,14.752,14.774,378800.0
2012-03-21 15:40:00,20.12,20.13,20.06,20.12,593300.0,14.7667,14.774,14.7226,14.7667,593300.0
2012-03-21 15:50:00,20.11,20.13,20.06,20.08,1660000.0,14.7593,14.774,14.7226,14.7373,1660000.0
2012-03-22 09:30:00,19.81,19.92,19.67,19.8,1542500.0,14.5391,14.6199,14.4364,14.5318,1542500.0
2012-03-22 09:40:00,19.81,19.88,19.75,19.82,816100.0,14.5391,14.5905,14.4951,14.5465,816100.0
2012-03-22 09:50:00,19.81,19.86,19.73,19.76,437700.0,14.5391,14.5758,14.4804,14.5024,437700.0
2012-03-22 10:00:00,19.76,19.85,19.71,19.8,501900.0,14.5024,14.5685,14.4657,14.5318,501900.0
2012-03-22 10:10:00,19.81,19.82,19.68,19.75,517800.0,14.5391,14.5465,14.4437,14.4951,517800.0
2012-03-22 10:20:00,19.75,19.79,19.7,19.77,290900.0,14.4951,14.5245,14.4584,14.5098,290900.0
2012-03-22 10:30:00,19.76,19.76,19.62,19.65,631700.0,14.5024,14.5024,14.3997,14.4217,631700.0
2012-03-22 10:40:00,19.64,19.66,19.59,19.61,455100.0,14.4144,14.429,14.3777,14.3923,455100.0
2012-03-22 10:50:00,19.62,19.65,19.59,19.65,509200.0,14.3997,14.4217,14.3777,14.4217,509200.0
2012-03-22 11:00:00,19.65,19.66,19.58,19.61,676900.0,14.4217,14.429,14.3703,14.3923,676900.0
2012-03-22 11:10:00,19.61,19.66,19.6,19.65,316900.0,14.3923,14.429,14.385,14.4217,316900.0
2012-03-22 11:20:00,19.65,19.73,19.65,19.7,174600.0,14.4217,14.4804,14.4217,14.4584,174600.0
2012-03-22 11:30:00,19.7,19.72,19.68,19.69,228600.0,14.4584,14.4731,14.4437,14.4511,228600.0
2012-03-22 11:40:00,19.69,19.72,19.65,19.66,148400.0,14.4511,14.4731,14.4217,14.429,148400.0
2012-03-22 11:50:00,19.66,19.69,19.64,19.68,151000.0,14.429,14.4511,14.4144,14.4437,151000.0
2012-03-22 12:00:00,19.67,19.7,19.67,19.69,142800.0,14.4364,14.4584,14.4364,14.4511,142800.0
2012-03-22 12:10:00,19.68,19.7,19.65,19.67,223900.0,14.4437,14.4584,14.4217,14.4364,223900.0
2012-03-22 12:20:00,19.67,19.71,19.65,19.7,263500.0,14.4364,14.4657,14.4217,14.4584,263500.0
2012-03-22 12:30:00,19.7,19.76,19.7,19.75,326800.0,14.4584,14.5024,14.4584,14.4951,326800.0
2012-03-22 12:40:00,19.75,19.75,19.71,19.71,138700.0,14.4951,14.4951,14.4657,14.4657,138700.0
2012-03-22 12:50:00,19.71,19.84,19.71,19.84,341600.0,14.4657,14.5612,14.4657,14.5612,341600.0
2012-03-22 13:00:00,19.84,19.84,19.77,19.78,202600.0,14.5612,14.5612,14.5098,14.5171,202600.0
2012-03-22 13:10:00,19.78,19.8,19.77,19.79,104500.0,14.5171,14.5318,14.5098,14.5245,104500.0
2012-03-22 13:20:00,19.78,19.83,19.78,19.82,232900.0,14.5171,14.5538,14.5171,14.5465,232900.0
2012-03-22 13:30:00,19.81,19.83,19.79,19.82,161200.0,14.5391,14.5538,14.5245,14.5465,161200.0
2012-03-22 13:40:00,19.83,19.83,19.76,19.78,136500.0,14.5538,14.5538,14.5024,14.5171,136500.0
2012-03-22 13:50:00,19.78,19.78,19.71,19.73,534400.0,14.5171,14.5171,14.4657,14.4804,534400.0
2012-03-22 14:00:00,19.73,19.73,19.67,19.71,241800.0,14.4804,14.4804,14.4364,14.4657,241800.0
2012-03-22 14:10:00,19.7,19.71,19.67,19.68,127300.0,14.4584,14.4657,14.4364,14.4437,127300.0
2012-03-22 14:20:00,19.68,19.69,19.64,19.67,466000.0,14.4437,14.4511,14.4144,14.4364,466000.0
2012-03-22 14:30:00,19.67,19.69,19.61,19.63,293300.0,14.4364,14.4511,14.3923,14.407,293300.0
2012-03-22 14:40:00,19.62,19.63,19.57,19.59,249600.0,14.3997,14.407,14.363,14.3777,249600.0
2012-03-22 14:50:00,19.58,19.6,19.56,19.57,285100.0,14.3703,14.385,14.3557,14.363,285100.0
2012-03-22 15:00:00,19.57,19.58,19.52,19.53,555700.0,14.363,14.3703,14.3263,14.3336,555700.0
2012-03-22 15:10:00,19.54,19.56,19.4,19.41,852700.0,14.341,14.3557,14.2382,14.2456,852700.0
2012-03-22 15:20:00,19.41,19.5,19.36,19.49,737600.0,14.2456,14.3116,14.2089,14.3043,737600.0
2012-03-22 15:30:00,19.5,19.57,19.46,19.54,611500.0,14.3116,14.363,14.2823,14.341,611500.0
2012-03-22 15:40:00,19.54,19.62,19.52,19.59,935200.0,14.341,14.3997,14.3263,14.3777,935200.0
2012-03-22 15:50:00,19.59,19.61,19.57,19.58,1154200.0,14.3777,14.3923,14.363,14.3703,1154200.0
2012-03-23 09:30:00,19.67,19.99,19.6,19.96,1250500.0,14.4364,14.6712,14.385,14.6492,1250500.0
2012-03-23 09:40:00,19.97,19.98,19.84,19.91,803100.0,14.6566,14.6639,14.5612,14.6125,803100.0
2012-03-23 09:50:00,19.92,20.09,19.89,19.95,844800.0,14.6199,14.7446,14.5978,14.6419,844800.0
2012-03-23 10:00:00,19.93,19.94,19.74,19.78,1117800.0,14.6272,14.6345,14.4878,14.5171,1117800.0
2012-03-23 10:10:00,19.78,19.86,19.72,19.86,990700.0,14.5171,14.5758,14.4731,14.5758,990700.0
2012-03-23 10:20:00,19.85,19.92,19.79,19.88,734400.0,14.5685,14.6199,14.5245,14.5905,734400.0
2012-03-23 10:30:00,19.88,20.05,19.87,20.05,978400.0,14.5905,14.7153,14.5832,14.7153,978400.0
2012-03-23 10:40:00,20.05,20.05,19.95,20.01,528200.0,14.7153,14.7153,14.6419,14.6859,528200.0
2012-03-23 10:50:00,20.01,20.09,19.99,20.08,672800.0,14.6859,14.7446,14.6712,14.7373,672800.0
2012-03-23 11:00:00,20.08,20.14,20.06,20.08,545900.0,14.7373,14.7813,14.7226,14.7373,545900.0
2012-03-23 11:10:00,20.08,20.14,20.03,20.13,653500.0,14.7373,14.7813,14.7006,14.774,653500.0
2012-03-23 11:20:00,20.13,20.19,20.11,20.19,446300.0,14.774,14.818,14.7593,14.818,446300.0
2012-03-23 11:30:00,20.19,20.23,20.15,20.16,522900.0,14.818,14.8474,14.7887,14.796,522900.0
2012-03-23 11:40:00,20.16,20.19,20.14,20.18,344100.0,14.796,14.818,14.7813,14.8107,344100.0
2012-03-23 11:50:00,20.18,20.2,20.15,20.19,378200.0,14.8107,14.8254,14.7887,14.818,378200.0
2012-03-23 12:00:00,20.19,20.2,20.16,20.18,328700.0,14.818,14.8254,14.796,14.8107,328700.0
2012-03-23 12:10:00,20.18,20.21,20.16,20.21,395800.0,14.8107,14.8327,14.796,14.8327,395800.0
2012-03-23 12:20:00,20.21,20.21,20.18,20.2,291600.0,14.8327,14.8327,14.8107,14.8254,291600.0
2012-03-23 12:30:00,20.2,20.21,20.18,20.2,372000.0,14.8254,14.8327,14.8107,14.8254,372000.0
2012-03-23 12:40:00,20.2,20.28,20.2,20.27,482500.0,14.8254,14.8841,14.8254,14.8767,482500.0
2012-03-23 12:50:00,20.27,20.36,20.23,20.32,482400.0,14.8767,14.9428,14.8474,14.9134,482400.0
2012-03-23 13:00:00,20.31,20.33,20.27,20.32,296800.0,14.9061,14.9208,14.8767,14.9134,296800.0
2012-03-23 13:10:00,20.32,20.36,20.26,20.34,438400.0,14.9134,14.9428,14.8694,14.9281,438400.0
2012-03-23 13:20:00,20.34,20.36,20.27,20.31,508000.0,14.9281,14.9428,14.8767,14.9061,508000.0
2012-03-23 13:30:00,20.3,20.36,20.3,20.32,380100.0,14.8988,14.9428,14.8988,14.9134,380100.0
2012-03-23 13:40:00,20.32,20.38,20.32,20.37,858100.0,14.9134,14.9575,14.9134,14.9501,858100.0
2012-03-23 13:50:00,20.37,20.45,20.35,20.38,1227800.0,14.9501,15.0088,14.9355,14.9575,1227800.0
2012-03-23 14:00:00,20.38,20.39,20.33,20.38,569300.0,14.9575,14.9648,14.9208,14.9575,569300.0
2012-03-23 14:10:00,20.38,20.43,20.38,20.39,596500.0,14.9575,14.9942,14.9575,14.9648,596500.0
2012-03-23 14:20:00,20.39,20.41,20.38,20.38,458900.0,14.9648,14.9795,14.9575,14.9575,458900.0
2012-03-23 14:30:00,20.39,20.41,20.35,20.37,951300.0,14.9648,14.9795,14.9355,14.9501,951300.0
2012-03-23 14:40:00,20.37,20.4,20.33,20.4,537000.0,14.9501,14.9722,14.9208,14.9722,537000.0
2012-03-23 14:50:00,20.4,20.41,20.36,20.37,622000.0,14.9722,14.9795,14.9428,14.9501,622000.0
2012-03-23 15:00:00,20.37,20.4,20.35,20.37,818700.0,14.9501,14.9722,14.9355,14.9501,818700.0
2012-03-23 15:10:00,20.36,20.4,20.34,20.4,848000.0,14.9428,14.9722,14.9281,14.9722,848000.0
2012-03-23 15:20:00,20.39,20.41,20.36,20.37,1055500.0,14.9648,14.9795,14.9428,14.9501,1055500.0
2012-03-23 15:30:00,20.38,20.42,20.37,20.37,1331700.0,14.9575,14.9868,14.9501,14.9501,1331700.0
2012-03-23 15:40:00,20.38,20.42,20.35,20.36,1453300.0,14.9575,14.9868,14.9355,14.9428,1453300.0
2012-03-23 15:50:00,20.36,20.4,20.34,20.37,2934200.0,14.9428,14.9722,14.9281,14.9501,2934200.0
2012-03-26 09:30:00,20.6,20.79,20.58,20.73,2395800.0,15.1189,15.2584,15.1043,15.2143,2395800.0
2012-03-26 09:40:00,20.73,20.78,20.65,20.68,1376300.0,15.2143,15.251,15.1556,15.1777,1376300.0
2012-03-26 09:50:00,20.69,20.75,20.66,20.72,727000.0,15.185,15.229,15.163,15.207,727000.0
2012-03-26 10:00:00,20.72,20.75,20.66,20.75,861900.0,15.207,15.229,15.163,15.229,861900.0
2012-03-26 10:10:00,20.75,20.78,20.73,20.78,875600.0,15.229,15.251,15.2143,15.251,875600.0
2012-03-26 10:20:00,20.77,20.78,20.69,20.73,580900.0,15.2437,15.251,15.185,15.2143,580900.0
2012-03-26 10:30:00,20.72,20.74,20.69,20.69,412400.0,15.207,15.2217,15.185,15.185,412400.0
2012-03-26 10:40:00,20.69,20.76,20.67,20.75,770200.0,15.185,15.2364,15.1703,15.229,770200.0
2012-03-26 10:50:00,20.75,20.78,20.74,20.77,634100.0,15.229,15.251,15.2217,15.2437,634100.0
2012-03-26 11:00:00,20.78,20.83,20.76,20.79,750600.0,15.251,15.2877,15.2364,15.2584,750600.0
2012-03-26 11:10:00,20.79,20.85,20.78,20.82,753600.0,15.2584,15.3024,15.251,15.2804,753600.0
2012-03-26 11:20:00,20.82,20.93,20.82,20.89,1054700.0,15.2804,15.3611,15.2804,15.3318,1054700.0
2012-03-26 11:30:00,20.89,20.9,20.82,20.85,758500.0,15.3318,15.3391,15.2804,15.3024,758500.0
2012-03-26 11:40:00,20.85,20.86,20.77,20.82,681000.0,15.3024,15.3098,15.2437,15.2804,681000.0
2012-03-26 11:50:00,20.81,20.85,20.78,20.85,555400.0,15.2731,15.3024,15.251,15.3024,555400.0
2012-03-26 12:00:00,20.85,20.93,20.84,20.91,542300.0,15.3024,15.3611,15.2951,15.3465,542300.0
2012-03-26 12:10:00,20.9,20.91,20.85,20.89,327100.0,15.3391,15.3465,15.3024,15.3318,327100.0
2012-03-26 12:20:00,20.89,20.91,20.86,20.89,576700.0,15.3318,15.3465,15.3098,15.3318,576700.0
2012-03-26 12:30:00,20.89,20.91,20.85,20.88,446100.0,15.3318,15.3465,15.3024,15.3244,446100.0
2012-03-26 12:40:00,20.88,20.88,20.83,20.84,763300.0,15.3244,15.3244,15.2877,15.2951,763300.0
2012-03-26 12:50:00,20.84,20.89,20.83,20.83,492200.0,15.2951,15.3318,15.2877,15.2877,492200.0
2012-03-26 13:00:00,20.84,20.87,20.81,20.87,453900.0,15.2951,15.3171,15.2731,15.3171,453900.0
2012-03-26 13:10:00,20.87,20.87,20.83,20.85,444900.0,15.3171,15.3171,15.2877,15.3024,444900.0
2012-03-26 13:20:00,20.86,20.88,20.84,20.85,270500.0,15.3098,15.3244,15.2951,15.3024,270500.0
2012-03-26 13:30:00,20.85,20.91,20.83,20.89,580400.0,15.3024,15.3465,15.2877,15.3318,580400.0
2012-03-26 13:40:00,20.89,20.9,20.83,20.83,625600.0,15.3318,15.3391,15.2877,15.2877,625600.0
2012-03-26 13:50:00,20.83,20.87,20.79,20.86,456300.0,15.2877,15.3171,15.2584,15.3098,456300.0
2012-03-26 14:00:00,20.86,20.89,20.85,20.89,382500.0,15.3098,15.3318,15.3024,15.3318,382500.0
2012-03-26 14:10:00,20.88,20.92,20.87,20.9,539100.0,15.3244,15.3538,15.3171,15.3391,539100.0
2012-03-26 14:20:00,20.9,20.97,20.9,20.95,579900.0,15.3391,15.3905,15.3391,15.3758,579900.0
2012-03-26 14:30:00,20.95,21.04,20.95,21.04,1457500.0,15.3758,15.4419,15.3758,15.4419,1457500.0
2012-03-26 14:40:00,21.04,21.1,21.01,21.03,821900.0,15.4419,15.4859,15.4198,15.4345,821900.0
2012-03-26 14:50:00,21.02,21.07,21.0,21.07,643100.0,15.4272,15.4639,15.4125,15.4639,643100.0
2012-03-26 15:00:00,21.07,21.13,21.06,21.07,699200.0,15.4639,15.5079,15.4565,15.4639,699200.0
2012-03-26 15:10:00,21.07,21.09,21.06,21.07,601600.0,15.4639,15.4786,15.4565,15.4639,601600.0
2012-03-26 15:20:00,21.06,21.08,21.03,21.06,764900.0,15.4565,15.4712,15.4345,15.4565,764900.0
2012-03-26 15:30:00,21.05,21.11,21.05,21.1,1226200.0,15.4492,15.4932,15.4492,15.4859,1226200.0
2012-03-26 15:40:00,21.11,21.19,21.1,21.18,1778100.0,15.4932,15.552,15.4859,15.5446,1778100.0
2012-03-26 15:50:00,21.18,21.18,21.11,21.18,2466300.0,15.5446,15.5446,15.4932,15.5446,2466300.0
2012-03-27 09:30:00,20.95,21.15,20.92,21.05,2211000.0,15.3758,15.5226,15.3538,15.4492,2211000.0
2012-03-27 09:40:00,21.06,21.17,21.02,21.07,1180800.0,15.4565,15.5373,15.4272,15.4639,1180800.0
2012-03-27 09:50:00,21.07,21.12,21.02,21.11,1276100.0,15.4639,15.5006,15.4272,15.4932,1276100.0
2012-03-27 10:00:00,21.12,21.12,20.88,20.89,2882500.0,15.5006,15.5006,15.3244,15.3318,2882500.0
2012-03-27 10:10:00,20.9,20.93,20.89,20.91,1394900.0,15.3391,15.3611,15.3318,15.3465,1394900.0
2012-03-27 10:20:00,20.91,20.92,20.81,20.89,1088200.0,15.3465,15.3538,15.2731,15.3318,1088200.0
2012-03-27 10:30:00,20.89,20.89,20.8,20.88,1072300.0,15.3318,15.3318,15.2657,15.3244,1072300.0
2012-03-27 10:40:00,20.87,20.88,20.79,20.84,999800.0,15.3171,15.3244,15.2584,15.2951,999800.0
2012-03-27 10:50:00,20.84,20.88,20.78,20.82,969000.0,15.2951,15.3244,15.251,15.2804,969000.0
2012-03-27 11:00:00,20.82,20.86,20.8,20.85,1139700.0,15.2804,15.3098,15.2657,15.3024,1139700.0
2012-03-27 11:10:00,20.85,20.85,20.77,20.79,1092500.0,15.3024,15.3024,15.2437,15.2584,1092500.0
2012-03-27 11:20:00,20.78,20.85,20.78,20.8,465700.0,15.251,15.3024,15.251,15.2657,465700.0
2012-03-27 11:30:00,20.8,20.85,20.79,20.81,234600.0,15.2657,15.3024,15.2584,15.2731,234600.0
2012-03-27 11:40:00,20.81,20.82,20.8,20.82,381500.0,15.2731,15.2804,15.2657,15.2804,381500.0
2012-03-27 11:50:00,20.82,20.83,20.8,20.81,187900.0,15.2804,15.2877,15.2657,15.2731,187900.0
2012-03-27 12:00:00,20.81,20.87,20.8,20.81,438200.0,15.2731,15.3171,15.2657,15.2731,438200.0
2012-03-27 12:10:00,20.81,20.84,20.8,20.82,299400.0,15.2731,15.2951,15.2657,15.2804,299400.0
2012-03-27 12:20:00,20.82,20.85,20.8,20.81,483900.0,15.2804,15.3024,15.2657,15.2731,483900.0
2012-03-27 12:30:00,20.81,20.84,20.8,20.82,409900.0,15.2731,15.2951,15.2657,15.2804,409900.0
2012-03-27 12:40:00,20.82,20.83,20.81,20.82,358500.0,15.2804,15.2877,15.2731,15.2804,358500.0
2012-03-27 12:50:00,20.81,20.85,20.79,20.85,450700.0,15.2731,15.3024,15.2584,15.3024,450700.0
2012-03-27 13:00:00,20.84,20.85,20.8,20.82,396200.0,15.2951,15.3024,15.2657,15.2804,396200.0
2012-03-27 13:10:00,20.82,20.82,20.8,20.82,529500.0,15.2804,15.2804,15.2657,15.2804,529500.0
2012-03-27 13:20:00,20.81,20.82,20.79,20.8,332000.0,15.2731,15.2804,15.2584,15.2657,332000.0
2012-03-27 13:30:00,20.81,20.82,20.8,20.81,461100.0,15.2731,15.2804,15.2657,15.2731,461100.0
2012-03-27 13:40:00,20.81,20.83,20.8,20.82,400900.0,15.2731,15.2877,15.2657,15.2804,400900.0
2012-03-27 13:50:00,20.81,20.84,20.8,20.82,356700.0,15.2731,15.2951,15.2657,15.2804,356700.0
2012-03-27 14:00:00,20.82,20.83,20.81,20.83,195200.0,15.2804,15.2877,15.2731,15.2877,195200.0
2012-03-27 14:10:00,20.83,20.85,20.82,20.84,546600.0,15.2877,15.3024,15.2804,15.2951,546600.0
2012-03-27 14:20:00,20.84,20.85,20.82,20.84,312200.0,15.2951,15.3024,15.2804,15.2951,312200.0
2012-03-27 14:30:00,20.84,20.86,20.79,20.8,566200.0,15.2951,15.3098,15.2584,15.2657,566200.0
2012-03-27 14:40:00,20.8,20.84,20.79,20.84,405300.0,15.2657,15.2951,15.2584,15.2951,405300.0
2012-03-27 14:50:00,20.84,20.85,20.8,20.8,346800.0,15.2951,15.3024,15.2657,15.2657,346800.0
2012-03-27 15:00:00,20.81,20.85,20.8,20.84,494800.0,15.2731,15.3024,15.2657,15.2951,494800.0
2012-03-27 15:10:00,20.84,20.87,20.81,20.83,595500.0,15.2951,15.3171,15.2731,15.2877,595500.0
2012-03-27 15:20:00,20.82,20.85,20.77,20.78,946900.0,15.2804,15.3024,15.2437,15.251,946900.0
2012-03-27 15:30:00,20.77,20.83,20.75,20.8,1455300.0,15.2437,15.2877,15.229,15.2657,1455300.0
2012-03-27 15:40:00,20.8,20.82,20.73,20.76,1404800.0,15.2657,15.2804,15.2143,15.2364,1404800.0
2012-03-27 15:50:00,20.76,20.8,20.72,20.72,1746100.0,15.2364,15.2657,15.207,15.207,1746100.0
2012-03-28 09:30:00,20.69,20.89,20.67,20.69,950400.0,15.185,15.3318,15.1703,15.185,950400.0
2012-03-28 09:40:00,20.69,20.69,20.51,20.56,1129000.0,15.185,15.185,15.0529,15.0896,1129000.0
2012-03-28 09:50:00,20.55,20.61,20.5,20.53,965700.0,15.0822,15.1263,15.0455,15.0676,965700.0
2012-03-28 10:00:00,20.53,20.68,20.52,20.62,750400.0,15.0676,15.1777,15.0602,15.1336,750400.0
2012-03-28 10:10:00,20.61,20.63,20.5,20.53,985000.0,15.1263,15.141,15.0455,15.0676,985000.0
2012-03-28 10:20:00,20.53,20.63,20.45,20.48,1082400.0,15.0676,15.141,15.0088,15.0309,1082400.0
2012-03-28 10:30:00,20.48,20.48,20.32,20.36,1201900.0,15.0309,15.0309,14.9134,14.9428,1201900.0
2012-03-28 10:40:00,20.36,20.4,20.25,20.35,1004500.0,14.9428,14.9722,14.8621,14.9355,1004500.0
2012-03-28 10:50:00,20.34,20.42,20.3,20.41,350600.0,14.9281,14.9868,14.8988,14.9795,350600.0
2012-03-28 11:00:00,20.41,20.41,20.33,20.37,383600.0,14.9795,14.9795,14.9208,14.9501,383600.0
2012-03-28 11:10:00,20.37,20.42,20.34,20.41,458000.0,14.9501,14.9868,14.9281,14.9795,458000.0
2012-03-28 11:20:00,20.41,20.44,20.36,20.38,236100.0,14.9795,15.0015,14.9428,14.9575,236100.0
2012-03-28 11:30:00,20.38,20.39,20.31,20.31,399700.0,14.9575,14.9648,14.9061,14.9061,399700.0
2012-03-28 11:40:00,20.31,20.32,20.17,20.17,693900.0,14.9061,14.9134,14.8033,14.8033,693900.0
2012-03-28 11:50:00,20.18,20.22,20.08,20.21,1116100.0,14.8107,14.84,14.7373,14.8327,1116100.0
2012-03-28 12:00:00,20.21,20.25,20.17,20.19,441500.0,14.8327,14.8621,14.8033,14.818,441500.0
2012-03-28 12:10:00,20.19,20.26,20.17,20.22,540700.0,14.818,14.8694,14.8033,14.84,540700.0
2012-03-28 12:20:00,20.23,20.28,20.21,20.28,317900.0,14.8474,14.8841,14.8327,14.8841,317900.0
2012-03-28 12:30:00,20.28,20.29,20.23,20.24,364700.0,14.8841,14.8914,14.8474,14.8547,364700.0
2012-03-28 12:40:00,20.25,20.29,20.24,20.29,203000.0,14.8621,14.8914,14.8547,14.8914,203000.0
2012-03-28 12:50:00,20.29,20.3,20.23,20.25,228100.0,14.8914,14.8988,14.8474,14.8621,228100.0
2012-03-28 13:00:00,20.24,20.31,20.24,20.29,193500.0,14.8547,14.9061,14.8547,14.8914,193500.0
2012-03-28 13:10:00,20.28,20.32,20.27,20.28,383300.0,14.8841,14.9134,14.8767,14.8841,383300.0
2012-03-28 13:20:00,20.28,20.29,20.2,20.21,285800.0,14.8841,14.8914,14.8254,14.8327,285800.0
2012-03-28 13:30:00,20.22,20.23,20.2,20.23,350500.0,14.84,14.8474,14.8254,14.8474,350500.0
2012-03-28 13:40:00,20.23,20.26,20.2,20.25,221400.0,14.8474,14.8694,14.8254,14.8621,221400.0
2012-03-28 13:50:00,20.25,20.27,20.22,20.26,303100.0,14.8621,14.8767,14.84,14.8694,303100.0
2012-03-28 14:00:00,20.26,20.26,20.17,20.17,301700.0,14.8694,14.8694,14.8033,14.8033,301700.0
2012-03-28 14:10:00,20.17,20.21,20.14,20.14,436400.0,14.8033,14.8327,14.7813,14.7813,436400.0
2012-03-28 14:20:00,20.15,20.17,20.12,20.17,383700.0,14.7887,14.8033,14.7667,14.8033,383700.0
2012-03-28 14:30:00,20.17,20.2,20.14,20.14,350500.0,14.8033,14.8254,14.7813,14.7813,350500.0
2012-03-28 14:40:00,20.15,20.22,20.14,20.2,349000.0,14.7887,14.84,14.7813,14.8254,349000.0
2012-03-28 14:50:00,20.2,20.27,20.2,20.24,433200.0,14.8254,14.8767,14.8254,14.8547,433200.0
2012-03-28 15:00:00,20.23,20.3,20.17,20.18,845900.0,14.8474,14.8988,14.8033,14.8107,845900.0
2012-03-28 15:10:00,20.18,20.18,20.13,20.18,811600.0,14.8107,14.8107,14.774,14.8107,811600.0
2012-03-28 15:20:00,20.18,20.2,20.15,20.19,746100.0,14.8107,14.8254,14.7887,14.818,746100.0
2012-03-28 15:30:00,20.18,20.2,20.13,20.18,874400.0,14.8107,14.8254,14.774,14.8107,874400.0
2012-03-28 15:40:00,20.18,20.24,20.16,20.2,1436100.0,14.8107,14.8547,14.796,14.8254,1436100.0
2012-03-28 15:50:00,20.2,20.27,20.18,20.25,1921100.0,14.8254,14.8767,14.8107,14.8621,1921100.0
2012-03-29 09:30:00,20.05,20.15,20.02,20.02,832000.0,14.7153,14.7887,14.6933,14.6933,832000.0
2012-03-29 09:40:00,20.03,20.08,19.96,20.01,709800.0,14.7006,14.7373,14.6492,14.6859,709800.0
2012-03-29 09:50:00,20.0,20.01,19.83,19.91,750700.0,14.6786,14.6859,14.5538,14.6125,750700.0
2012-03-29 10:00:00,19.91,20.05,19.88,19.98,818400.0,14.6125,14.7153,14.5905,14.6639,818400.0
2012-03-29 10:10:00,19.98,19.98,19.86,19.91,513600.0,14.6639,14.6639,14.5758,14.6125,513600.0
2012-03-29 10:20:00,19.92,19.98,19.81,19.81,445200.0,14.6199,14.6639,14.5391,14.5391,445200.0
2012-03-29 10:30:00,19.81,19.83,19.72,19.82,892000.0,14.5391,14.5538,14.4731,14.5465,892000.0
2012-03-29 10:40:00,19.82,19.86,19.78,19.8,488300.0,14.5465,14.5758,14.5171,14.5318,488300.0
2012-03-29 10:50:00,19.8,19.81,19.75,19.79,306000.0,14.5318,14.5391,14.4951,14.5245,306000.0
2012-03-29 11:00:00,19.79,19.79,19.7,19.71,582200.0,14.5245,14.5245,14.4584,14.4657,582200.0
2012-03-29 11:10:00,19.71,19.73,19.6,19.6,489100.0,14.4657,14.4804,14.385,14.385,489100.0
2012-03-29 11:20:00,19.61,19.65,19.58,19.59,578700.0,14.3923,14.4217,14.3703,14.3777,578700.0
2012-03-29 11:30:00,19.58,19.63,19.51,19.54,766100.0,14.3703,14.407,14.319,14.341,766100.0
2012-03-29 11:40:00,19.54,19.57,19.45,19.46,828500.0,14.341,14.363,14.2749,14.2823,828500.0
2012-03-29 11:50:00,19.46,19.5,19.38,19.5,1028100.0,14.2823,14.3116,14.2235,14.3116,1028100.0
2012-03-29 12:00:00,19.5,19.54,19.49,19.54,575100.0,14.3116,14.341,14.3043,14.341,575100.0
2012-03-29 12:10:00,19.53,19.55,19.49,19.51,480800.0,14.3336,14.3483,14.3043,14.319,480800.0
2012-03-29 12:20:00,19.51,19.51,19.45,19.48,356000.0,14.319,14.319,14.2749,14.2969,356000.0
2012-03-29 12:30:00,19.47,19.58,19.45,19.54,518800.0,14.2896,14.3703,14.2749,14.341,518800.0
2012-03-29 12:40:00,19.54,19.55,19.51,19.53,287600.0,14.341,14.3483,14.319,14.3336,287600.0
2012-03-29 12:50:00,19.53,19.6,19.52,19.57,640300.0,14.3336,14.385,14.3263,14.363,640300.0
2012-03-29 13:00:00,19.57,19.66,19.56,19.6,829000.0,14.363,14.429,14.3557,14.385,829000.0
2012-03-29 13:10:00,19.6,19.64,19.57,19.62,266100.0,14.385,14.4144,14.363,14.3997,266100.0
2012-03-29 13:20:00,19.62,19.64,19.61,19.64,276700.0,14.3997,14.4144,14.3923,14.4144,276700.0
2012-03-29 13:30:00,19.64,19.65,19.61,19.65,200800.0,14.4144,14.4217,14.3923,14.4217,200800.0
2012-03-29 13:40:00,19.65,19.65,19.57,19.59,226100.0,14.4217,14.4217,14.363,14.3777,226100.0
2012-03-29 13:50:00,19.6,19.62,19.56,19.59,289000.0,14.385,14.3997,14.3557,14.3777,289000.0
2012-03-29 14:00:00,19.59,19.63,19.57,19.6,323000.0,14.3777,14.407,14.363,14.385,323000.0
2012-03-29 14:10:00,19.61,19.65,19.57,19.64,422400.0,14.3923,14.4217,14.363,14.4144,422400.0
2012-03-29 14:20:00,19.63,19.67,19.61,19.66,290100.0,14.407,14.4364,14.3923,14.429,290100.0
2012-03-29 14:30:00,19.66,19.71,19.63,19.68,696300.0,14.429,14.4657,14.407,14.4437,696300.0
2012-03-29 14:40:00,19.68,19.73,19.67,19.69,261500.0,14.4437,14.4804,14.4364,14.4511,261500.0
2012-03-29 14:50:00,19.68,19.7,19.64,19.64,204900.0,14.4437,14.4584,14.4144,14.4144,204900.0
2012-03-29 15:00:00,19.65,19.67,19.61,19.66,299600.0,14.4217,14.4364,14.3923,14.429,299600.0
2012-03-29 15:10:00,19.67,19.8,19.66,19.75,554200.0,14.4364,14.5318,14.429,14.4951,554200.0
2012-03-29 15:20:00,19.75,19.76,19.7,19.71,601400.0,14.4951,14.5024,14.4584,14.4657,601400.0
2012-03-29 15:30:00,19.72,19.79,19.71,19.73,426900.0,14.4731,14.5245,14.4657,14.4804,426900.0
2012-03-29 15:40:00,19.73,19.79,19.73,19.76,816500.0,14.4804,14.5245,14.4804,14.5024,816500.0
2012-03-29 15:50:00,19.76,19.8,19.74,19.75,1116900.0,14.5024,14.5318,14.4878,14.4951,1116900.0
2012-03-30 09:30:00,19.83,19.9,19.7,19.81,949900.0,14.5538,14.6052,14.4584,14.5391,949900.0
2012-03-30 09:40:00,19.81,19.83,19.72,19.74,484700.0,14.5391,14.5538,14.4731,14.4878,484700.0
2012-03-30 09:50:00,19.74,19.8,19.66,19.66,554700.0,14.4878,14.5318,14.429,14.429,554700.0
2012-03-30 10:00:00,19.66,19.68,19.59,19.59,654600.0,14.429,14.4437,14.3777,14.3777,654600.0
2012-03-30 10:10:00,19.59,19.61,19.5,19.56,910300.0,14.3777,14.3923,14.3116,14.3557,910300.0
2012-03-30 10:20:00,19.56,19.56,19.4,19.5,695300.0,14.3557,14.3557,14.2382,14.3116,695300.0
2012-03-30 10:30:00,19.51,19.55,19.39,19.41,542100.0,14.319,14.3483,14.2309,14.2456,542100.0
2012-03-30 10:40:00,19.41,19.56,19.36,19.51,556400.0,14.2456,14.3557,14.2089,14.319,556400.0
2012-03-30 10:50:00,19.51,19.51,19.42,19.43,377700.0,14.319,14.319,14.2529,14.2602,377700.0
2012-03-30 11:00:00,19.43,19.55,19.42,19.46,738300.0,14.2602,14.3483,14.2529,14.2823,738300.0
2012-03-30 11:10:00,19.47,19.65,19.46,19.65,603800.0,14.2896,14.4217,14.2823,14.4217,603800.0
2012-03-30 11:20:00,19.65,19.65,19.61,19.64,342300.0,14.4217,14.4217,14.3923,14.4144,342300.0
2012-03-30 11:30:00,19.64,19.69,19.61,19.63,323700.0,14.4144,14.4511,14.3923,14.407,323700.0
2012-03-30 11:40:00,19.64,19.65,19.61,19.61,150100.0,14.4144,14.4217,14.3923,14.3923,150100.0
2012-03-30 11:50:00,19.61,19.65,19.6,19.61,142100.0,14.3923,14.4217,14.385,14.3923,142100.0
2012-03-30 12:00:00,19.61,19.63,19.6,19.61,203700.0,14.3923,14.407,14.385,14.3923,203700.0
2012-03-30 12:10:00,19.6,19.64,19.58,19.63,216700.0,14.385,14.4144,14.3703,14.407,216700.0
2012-03-30 12:20:00,19.64,19.64,19.57,19.59,213700.0,14.4144,14.4144,14.363,14.3777,213700.0
2012-03-30 12:30:00,19.59,19.62,19.58,19.62,136900.0,14.3777,14.3997,14.3703,14.3997,136900.0
2012-03-30 12:40:00,19.62,19.66,19.62,19.66,200200.0,14.3997,14.429,14.3997,14.429,200200.0
2012-03-30 12:50:00,19.66,19.69,19.63,19.64,148100.0,14.429,14.4511,14.407,14.4144,148100.0
2012-03-30 13:00:00,19.63,19.67,19.63,19.65,130700.0,14.407,14.4364,14.407,14.4217,130700.0
2012-03-30 13:10:00,19.65,19.7,19.64,19.69,124000.0,14.4217,14.4584,14.4144,14.4511,124000.0
2012-03-30 13:20:00,19.69,19.74,19.68,19.7,305900.0,14.4511,14.4878,14.4437,14.4584,305900.0
2012-03-30 13:30:00,19.7,19.76,19.69,19.76,175900.0,14.4584,14.5024,14.4511,14.5024,175900.0
2012-03-30 13:40:00,19.76,19.76,19.72,19.73,85900.0,14.5024,14.5024,14.4731,14.4804,85900.0
2012-03-30 13:50:00,19.73,19.74,19.71,19.73,92100.0,14.4804,14.4878,14.4657,14.4804,92100.0
2012-03-30 14:00:00,19.73,19.76,19.7,19.71,202500.0,14.4804,14.5024,14.4584,14.4657,202500.0
2012-03-30 14:10:00,19.71,19.73,19.69,19.7,239600.0,14.4657,14.4804,14.4511,14.4584,239600.0
2012-03-30 14:20:00,19.7,19.72,19.68,19.7,187900.0,14.4584,14.4731,14.4437,14.4584,187900.0
2012-03-30 14:30:00,19.7,19.71,19.67,19.67,123600.0,14.4584,14.4657,14.4364,14.4364,123600.0
2012-03-30 14:40:00,19.68,19.74,19.68,19.71,179500.0,14.4437,14.4878,14.4437,14.4657,179500.0
2012-03-30 14:50:00,19.71,19.72,19.65,19.66,261900.0,14.4657,14.4731,14.4217,14.429,261900.0
2012-03-30 15:00:00,19.66,19.69,19.63,19.69,235100.0,14.429,14.4511,14.407,14.4511,235100.0
2012-03-30 15:10:00,19.68,19.7,19.64,19.7,265100.0,14.4437,14.4584,14.4144,14.4584,265100.0
2012-03-30 15:20:00,19.69,19.7,19.64,19.66,217500.0,14.4511,14.4584,14.4144,14.429,217500.0
2012-03-30 15:30:00,19.66,19.69,19.65,19.65,273500.0,14.429,14.4511,14.4217,14.4217,273500.0
2012-03-30 15:40:00,19.65,19.67,19.59,19.61,744900.0,14.4217,14.4364,14.3777,14.3923,744900.0
2012-03-30 15:50:00,19.6,19.68,19.6,19.64,1310000.0,14.385,14.4437,14.385,14.4144,1310000.0
2012-04-02 09:30:00,19.64,19.64,19.44,19.49,1028000.0,14.4144,14.4144,14.2676,14.3043,1028000.0
2012-04-02 09:40:00,19.49,19.57,19.47,19.51,450300.0,14.3043,14.363,14.2896,14.319,450300.0
2012-04-02 09:50:00,19.52,19.55,19.47,19.53,511400.0,14.3263,14.3483,14.2896,14.3336,511400.0
2012-04-02 10:00:00,19.52,19.73,19.52,19.64,800600.0,14.3263,14.4804,14.3263,14.4144,800600.0
2012-04-02 10:10:00,19.65,19.76,19.64,19.72,406300.0,14.4217,14.5024,14.4144,14.4731,406300.0
2012-04-02 10:20:00,19.72,19.76,19.6,19.61,491400.0,14.4731,14.5024,14.385,14.3923,491400.0
2012-04-02 10:30:00,19.6,19.69,19.6,19.66,336200.0,14.385,14.4511,14.385,14.429,336200.0
2012-04-02 10:40:00,19.66,19.79,19.64,19.78,345600.0,14.429,14.5245,14.4144,14.5171,345600.0
2012-04-02 10:50:00,19.78,19.87,19.76,19.86,542200.0,14.5171,14.5832,14.5024,14.5758,542200.0
2012-04-02 11:00:00,19.87,19.91,19.8,19.9,734000.0,14.5832,14.6125,14.5318,14.6052,734000.0
2012-04-02 11:10:00,19.9,19.95,19.85,19.88,658100.0,14.6052,14.6419,14.5685,14.5905,658100.0
2012-04-02 11:20:00,19.88,19.93,19.87,19.91,332300.0,14.5905,14.6272,14.5832,14.6125,332300.0
2012-04-02 11:30:00,19.91,19.94,19.87,19.88,234500.0,14.6125,14.6345,14.5832,14.5905,234500.0
2012-04-02 11:40:00,19.88,19.94,19.86,19.93,267400.0,14.5905,14.6345,14.5758,14.6272,267400.0
2012-04-02 11:50:00,19.93,19.96,19.89,19.96,261000.0,14.6272,14.6492,14.5978,14.6492,261000.0
2012-04-02 12:00:00,19.96,20.05,19.96,20.01,572600.0,14.6492,14.7153,14.6492,14.6859,572600.0
2012-04-02 12:10:00,20.0,20.01,19.94,19.98,334300.0,14.6786,14.6859,14.6345,14.6639,334300.0
2012-04-02 12:20:00,19.97,19.98,19.9,19.9,274800.0,14.6566,14.6639,14.6052,14.6052,274800.0
2012-04-02 12:30:00,19.91,19.95,19.88,19.91,420700.0,14.6125,14.6419,14.5905,14.6125,420700.0
2012-04-02 12:40:00,19.9,19.94,19.9,19.91,158800.0,14.6052,14.6345,14.6052,14.6125,158800.0
2012-04-02 12:50:00,19.91,19.93,19.88,19.89,210700.0,14.6125,14.6272,14.5905,14.5978,210700.0
2012-04-02 13:00:00,19.89,19.92,19.88,19.89,270900.0,14.5978,14.6199,14.5905,14.5978,270900.0
2012-04-02 13:10:00,19.88,19.92,19.85,19.87,197800.0,14.5905,14.6199,14.5685,14.5832,197800.0
2012-04-02 13:20:00,19.86,19.87,19.82,19.84,184300.0,14.5758,14.5832,14.5465,14.5612,184300.0
2012-04-02 13:30:00,19.85,19.89,19.84,19.89,187700.0,14.5685,14.5978,14.5612,14.5978,187700.0
2012-04-02 13:40:00,19.88,19.92,19.87,19.89,142300.0,14.5905,14.6199,14.5832,14.5978,142300.0
2012-04-02 13:50:00,19.88,19.91,19.88,19.88,161700.0,14.5905,14.6125,14.5905,14.5905,161700.0
2012-04-02 14:00:00,19.88,19.89,19.84,19.84,182800.0,14.5905,14.5978,14.5612,14.5612,182800.0
2012-04-02 14:10:00,19.84,19.86,19.81,19.86,161900.0,14.5612,14.5758,14.5391,14.5758,161900.0
2012-04-02 14:20:00,19.86,19.86,19.82,19.84,195400.0,14.5758,14.5758,14.5465,14.5612,195400.0
2012-04-02 14:30:00,19.84,19.88,19.83,19.85,186900.0,14.5612,14.5905,14.5538,14.5685,186900.0
2012-04-02 14:40:00,19.85,19.91,19.84,19.9,291800.0,14.5685,14.6125,14.5612,14.6052,291800.0
2012-04-02 14:50:00,19.9,19.93,19.87,19.92,247300.0,14.6052,14.6272,14.5832,14.6199,247300.0
2012-04-02 15:00:00,19.92,19.94,19.86,19.87,332400.0,14.6199,14.6345,14.5758,14.5832,332400.0
2012-04-02 15:10:00,19.87,19.88,19.83,19.86,191200.0,14.5832,14.5905,14.5538,14.5758,191200.0
2012-04-02 15:20:00,19.86,19.88,19.83,19.84,330100.0,14.5758,14.5905,14.5538,14.5612,330100.0
2012-04-02 15:30:00,19.83,19.85,19.78,19.8,446400.0,14.5538,14.5685,14.5171,14.5318,446400.0
2012-04-02 15:40:00,19.8,19.82,19.76,19.77,615000.0,14.5318,14.5465,14.5024,14.5098,615000.0
2012-04-02 15:50:00,19.78,19.84,19.78,19.81,1143700.0,14.5171,14.5612,14.5171,14.5391,1143700.0
2012-04-03 09:30:00,19.71,19.82,19.65,19.72,988400.0,14.4657,14.5465,14.4217,14.4731,988400.0
2012-04-03 09:40:00,19.7,19.71,19.57,19.63,738600.0,14.4584,14.4657,14.363,14.407,738600.0
2012-04-03 09:50:00,19.64,19.69,19.61,19.66,297000.0,14.4144,14.4511,14.3923,14.429,297000.0
2012-04-03 10:00:00,19.67,19.72,19.58,19.69,434100.0,14.4364,14.4731,14.3703,14.4511,434100.0
2012-04-03 10:10:00,19.68,19.69,19.52,19.53,535800.0,14.4437,14.4511,14.3263,14.3336,535800.0
2012-04-03 10:20:00,19.53,19.61,19.48,19.6,685000.0,14.3336,14.3923,14.2969,14.385,685000.0
2012-04-03 10:30:00,19.59,19.64,19.52,19.56,814900.0,14.3777,14.4144,14.3263,14.3557,814900.0
2012-04-03 10:40:00,19.56,19.6,19.52,19.57,508700.0,14.3557,14.385,14.3263,14.363,508700.0
2012-04-03 10:50:00,19.57,19.58,19.53,19.55,371500.0,14.363,14.3703,14.3336,14.3483,371500.0
2012-04-03 11:00:00,19.55,19.61,19.5,19.54,454300.0,14.3483,14.3923,14.3116,14.341,454300.0
2012-04-03 11:10:00,19.53,19.55,19.46,19.51,423800.0,14.3336,14.3483,14.2823,14.319,423800.0
2012-04-03 11:20:00,19.52,19.55,19.47,19.47,314700.0,14.3263,14.3483,14.2896,14.2896,314700.0
2012-04-03 11:30:00,19.47,19.51,19.41,19.44,449000.0,14.2896,14.319,14.2456,14.2676,449000.0
2012-04-03 11:40:00,19.45,19.5,19.43,19.49,206800.0,14.2749,14.3116,14.2602,14.3043,206800.0
2012-04-03 11:50:00,19.48,19.52,19.46,19.46,223200.0,14.2969,14.3263,14.2823,14.2823,223200.0
2012-04-03 12:00:00,19.46,19.48,19.42,19.44,286900.0,14.2823,14.2969,14.2529,14.2676,286900.0
2012-04-03 12:10:00,19.43,19.48,19.4,19.46,255200.0,14.2602,14.2969,14.2382,14.2823,255200.0
2012-04-03 12:20:00,19.46,19.49,19.45,19.47,170100.0,14.2823,14.3043,14.2749,14.2896,170100.0
2012-04-03 12:30:00,19.47,19.49,19.4,19.43,280000.0,14.2896,14.3043,14.2382,14.2602,280000.0
2012-04-03 12:40:00,19.42,19.46,19.42,19.46,147500.0,14.2529,14.2823,14.2529,14.2823,147500.0
2012-04-03 12:50:00,19.45,19.47,19.43,19.44,137300.0,14.2749,14.2896,14.2602,14.2676,137300.0
2012-04-03 13:00:00,19.45,19.45,19.42,19.42,94200.0,14.2749,14.2749,14.2529,14.2529,94200.0
2012-04-03 13:10:00,19.42,19.45,19.42,19.45,205800.0,14.2529,14.2749,14.2529,14.2749,205800.0
2012-04-03 13:20:00,19.45,19.46,19.42,19.43,231200.0,14.2749,14.2823,14.2529,14.2602,231200.0
2012-04-03 13:30:00,19.43,19.45,19.41,19.43,312700.0,14.2602,14.2749,14.2456,14.2602,312700.0
2012-04-03 13:40:00,19.43,19.43,19.4,19.42,240100.0,14.2602,14.2602,14.2382,14.2529,240100.0
2012-04-03 13:50:00,19.42,19.48,19.41,19.47,286700.0,14.2529,14.2969,14.2456,14.2896,286700.0
2012-04-03 14:00:00,19.48,19.48,19.27,19.34,953100.0,14.2969,14.2969,14.1428,14.1942,953100.0
2012-04-03 14:10:00,19.34,19.38,19.24,19.38,703600.0,14.1942,14.2235,14.1208,14.2235,703600.0
2012-04-03 14:20:00,19.38,19.41,19.35,19.37,433300.0,14.2235,14.2456,14.2015,14.2162,433300.0
2012-04-03 14:30:00,19.37,19.4,19.28,19.28,359600.0,14.2162,14.2382,14.1502,14.1502,359600.0
2012-04-03 14:40:00,19.28,19.32,19.24,19.3,658100.0,14.1502,14.1795,14.1208,14.1648,658100.0
2012-04-03 14:50:00,19.31,19.33,19.23,19.23,554500.0,14.1722,14.1868,14.1135,14.1135,554500.0
2012-04-03 15:00:00,19.24,19.34,19.23,19.3,944200.0,14.1208,14.1942,14.1135,14.1648,944200.0
2012-04-03 15:10:00,19.3,19.32,19.23,19.24,1022200.0,14.1648,14.1795,14.1135,14.1208,1022200.0
2012-04-03 15:20:00,19.25,19.28,19.2,19.23,687100.0,14.1281,14.1502,14.0914,14.1135,687100.0
2012-04-03 15:30:00,19.22,19.31,19.21,19.26,844400.0,14.1061,14.1722,14.0988,14.1355,844400.0
2012-04-03 15:40:00,19.26,19.31,19.24,19.31,957900.0,14.1355,14.1722,14.1208,14.1722,957900.0
2012-04-03 15:50:00,19.31,19.36,19.29,19.36,1664400.0,14.1722,14.2089,14.1575,14.2089,1664400.0
2012-04-04 09:30:00,18.88,19.04,18.6,19.03,2542500.0,13.8566,13.974,13.6511,13.9667,2542500.0
2012-04-04 09:40:00,19.04,19.1,18.9,18.9,1072900.0,13.974,14.018,13.8713,13.8713,1072900.0
2012-04-04 09:50:00,18.9,18.92,18.8,18.84,1015900.0,13.8713,13.8859,13.7979,13.8272,1015900.0
2012-04-04 10:00:00,18.84,18.88,18.75,18.77,1081200.0,13.8272,13.8566,13.7612,13.7758,1081200.0
2012-04-04 10:10:00,18.77,18.8,18.73,18.77,647300.0,13.7758,13.7979,13.7465,13.7758,647300.0
2012-04-04 10:20:00,18.77,18.79,18.69,18.7,691600.0,13.7758,13.7905,13.7171,13.7245,691600.0
2012-04-04 10:30:00,18.71,18.78,18.66,18.74,819600.0,13.7318,13.7832,13.6951,13.7538,819600.0
2012-04-04 10:40:00,18.74,18.77,18.71,18.76,348000.0,13.7538,13.7758,13.7318,13.7685,348000.0
2012-04-04 10:50:00,18.75,18.76,18.69,18.7,555600.0,13.7612,13.7685,13.7171,13.7245,555600.0
2012-04-04 11:00:00,18.7,18.76,18.69,18.76,582400.0,13.7245,13.7685,13.7171,13.7685,582400.0
2012-04-04 11:10:00,18.76,18.76,18.68,18.75,401600.0,13.7685,13.7685,13.7098,13.7612,401600.0
2012-04-04 11:20:00,18.75,18.82,18.72,18.75,699300.0,13.7612,13.8125,13.7392,13.7612,699300.0
2012-04-04 11:30:00,18.75,18.8,18.74,18.78,523800.0,13.7612,13.7979,13.7538,13.7832,523800.0
2012-04-04 11:40:00,18.77,18.78,18.68,18.74,577200.0,13.7758,13.7832,13.7098,13.7538,577200.0
2012-04-04 11:50:00,18.74,18.87,18.74,18.82,534700.0,13.7538,13.8492,13.7538,13.8125,534700.0
2012-04-04 12:00:00,18.82,18.84,18.77,18.82,243500.0,13.8125,13.8272,13.7758,13.8125,243500.0
2012-04-04 12:10:00,18.81,18.87,18.81,18.85,155600.0,13.8052,13.8492,13.8052,13.8346,155600.0
2012-04-04 12:20:00,18.85,18.88,18.83,18.85,208900.0,13.8346,13.8566,13.8199,13.8346,208900.0
2012-04-04 12:30:00,18.85,18.86,18.79,18.8,324900.0,13.8346,13.8419,13.7905,13.7979,324900.0
2012-04-04 12:40:00,18.79,18.81,18.76,18.77,144300.0,13.7905,13.8052,13.7685,13.7758,144300.0
2012-04-04 12:50:00,18.77,18.8,18.73,18.75,368200.0,13.7758,13.7979,13.7465,13.7612,368200.0
2012-04-04 13:00:00,18.75,18.76,18.69,18.71,450900.0,13.7612,13.7685,13.7171,13.7318,450900.0
2012-04-04 13:10:00,18.71,18.74,18.7,18.73,208800.0,13.7318,13.7538,13.7245,13.7465,208800.0
2012-04-04 13:20:00,18.72,18.73,18.66,18.68,232600.0,13.7392,13.7465,13.6951,13.7098,232600.0
2012-04-04 13:30:00,18.68,18.71,18.65,18.66,331600.0,13.7098,13.7318,13.6878,13.6951,331600.0
2012-04-04 13:40:00,18.65,18.71,18.65,18.68,394700.0,13.6878,13.7318,13.6878,13.7098,394700.0
2012-04-04 13:50:00,18.68,18.73,18.68,18.71,305600.0,13.7098,13.7465,13.7098,13.7318,305600.0
2012-04-04 14:00:00,18.71,18.77,18.7,18.74,287700.0,13.7318,13.7758,13.7245,13.7538,287700.0
2012-04-04 14:10:00,18.73,18.79,18.73,18.75,340200.0,13.7465,13.7905,13.7465,13.7612,340200.0
2012-04-04 14:20:00,18.75,18.76,18.72,18.75,217300.0,13.7612,13.7685,13.7392,13.7612,217300.0
2012-04-04 14:30:00,18.76,18.82,18.75,18.81,253100.0,13.7685,13.8125,13.7612,13.8052,253100.0
2012-04-04 14:40:00,18.82,18.84,18.78,18.79,409400.0,13.8125,13.8272,13.7832,13.7905,409400.0
2012-04-04 14:50:00,18.79,18.81,18.76,18.78,308400.0,13.7905,13.8052,13.7685,13.7832,308400.0
2012-04-04 15:00:00,18.78,18.8,18.73,18.79,259000.0,13.7832,13.7979,13.7465,13.7905,259000.0
2012-04-04 15:10:00,18.79,18.83,18.76,18.76,283000.0,13.7905,13.8199,13.7685,13.7685,283000.0
2012-04-04 15:20:00,18.76,18.81,18.75,18.8,360900.0,13.7685,13.8052,13.7612,13.7979,360900.0
2012-04-04 15:30:00,18.8,18.83,18.75,18.76,464100.0,13.7979,13.8199,13.7612,13.7685,464100.0
2012-04-04 15:40:00,18.75,18.78,18.73,18.78,446600.0,13.7612,13.7832,13.7465,13.7832,446600.0
2012-04-04 15:50:00,18.78,18.79,18.69,18.7,1558700.0,13.7832,13.7905,13.7171,13.7245,1558700.0
2012-04-05 09:30:00,18.58,18.58,18.4,18.45,1637000.0,13.6364,13.6364,13.5043,13.541,1637000.0
2012-04-05 09:40:00,18.45,18.76,18.44,18.69,1457900.0,13.541,13.7685,13.5337,13.7171,1457900.0
2012-04-05 09:50:00,18.7,18.73,18.53,18.56,620200.0,13.7245,13.7465,13.5997,13.6217,620200.0
2012-04-05 10:00:00,18.56,18.71,18.56,18.69,591500.0,13.6217,13.7318,13.6217,13.7171,591500.0
2012-04-05 10:10:00,18.68,18.77,18.67,18.71,735700.0,13.7098,13.7758,13.7025,13.7318,735700.0
2012-04-05 10:20:00,18.71,18.76,18.68,18.71,301100.0,13.7318,13.7685,13.7098,13.7318,301100.0
2012-04-05 10:30:00,18.71,18.75,18.69,18.74,420800.0,13.7318,13.7612,13.7171,13.7538,420800.0
2012-04-05 10:40:00,18.74,18.86,18.7,18.85,824600.0,13.7538,13.8419,13.7245,13.8346,824600.0
2012-04-05 10:50:00,18.85,18.87,18.75,18.78,348900.0,13.8346,13.8492,13.7612,13.7832,348900.0
2012-04-05 11:00:00,18.78,18.82,18.74,18.76,478800.0,13.7832,13.8125,13.7538,13.7685,478800.0
2012-04-05 11:10:00,18.76,18.8,18.7,18.71,470000.0,13.7685,13.7979,13.7245,13.7318,470000.0
2012-04-05 11:20:00,18.71,18.73,18.66,18.69,253900.0,13.7318,13.7465,13.6951,13.7171,253900.0
2012-04-05 11:30:00,18.69,18.7,18.57,18.57,377500.0,13.7171,13.7245,13.6291,13.6291,377500.0
2012-04-05 11:40:00,18.57,18.64,18.55,18.55,253500.0,13.6291,13.6804,13.6144,13.6144,253500.0
2012-04-05 11:50:00,18.56,18.59,18.53,18.57,277100.0,13.6217,13.6437,13.5997,13.6291,277100.0
2012-04-05 12:00:00,18.57,18.61,18.54,18.54,343800.0,13.6291,13.6584,13.607,13.607,343800.0
2012-04-05 12:10:00,18.54,18.55,18.5,18.51,273900.0,13.607,13.6144,13.5777,13.585,273900.0
2012-04-05 12:20:00,18.51,18.53,18.44,18.45,556800.0,13.585,13.5997,13.5337,13.541,556800.0
2012-04-05 12:30:00,18.45,18.46,18.36,18.37,521700.0,13.541,13.5483,13.4749,13.4823,521700.0
2012-04-05 12:40:00,18.37,18.4,18.32,18.36,574200.0,13.4823,13.5043,13.4456,13.4749,574200.0
2012-04-05 12:50:00,18.35,18.44,18.35,18.43,259800.0,13.4676,13.5337,13.4676,13.5263,259800.0
2012-04-05 13:00:00,18.44,18.48,18.4,18.43,356900.0,13.5337,13.563,13.5043,13.5263,356900.0
2012-04-05 13:10:00,18.44,18.49,18.42,18.45,299300.0,13.5337,13.5703,13.519,13.541,299300.0
2012-04-05 13:20:00,18.44,18.46,18.43,18.45,130800.0,13.5337,13.5483,13.5263,13.541,130800.0
2012-04-05 13:30:00,18.45,18.46,18.41,18.44,218800.0,13.541,13.5483,13.5116,13.5337,218800.0
2012-04-05 13:40:00,18.44,18.46,18.35,18.36,291400.0,13.5337,13.5483,13.4676,13.4749,291400.0
2012-04-05 13:50:00,18.37,18.45,18.36,18.45,377900.0,13.4823,13.541,13.4749,13.541,377900.0
2012-04-05 14:00:00,18.45,18.47,18.42,18.43,359400.0,13.541,13.5557,13.519,13.5263,359400.0
2012-04-05 14:10:00,18.43,18.5,18.4,18.5,166600.0,13.5263,13.5777,13.5043,13.5777,166600.0
2012-04-05 14:20:00,18.49,18.5,18.45,18.47,256400.0,13.5703,13.5777,13.541,13.5557,256400.0
2012-04-05 14:30:00,18.48,18.52,18.45,18.48,246200.0,13.563,13.5924,13.541,13.563,246200.0
2012-04-05 14:40:00,18.48,18.5,18.47,18.5,144300.0,13.563,13.5777,13.5557,13.5777,144300.0
2012-04-05 14:50:00,18.5,18.55,18.48,18.54,287700.0,13.5777,13.6144,13.563,13.607,287700.0
2012-04-05 15:00:00,18.54,18.55,18.52,18.52,135300.0,13.607,13.6144,13.5924,13.5924,135300.0
2012-04-05 15:10:00,18.53,18.53,18.47,18.49,509500.0,13.5997,13.5997,13.5557,13.5703,509500.0
2012-04-05 15:20:00,18.49,18.51,18.47,18.47,315200.0,13.5703,13.585,13.5557,13.5557,315200.0
2012-04-05 15:30:00,18.48,18.48,18.4,18.43,575100.0,13.563,13.563,13.5043,13.5263,575100.0
2012-04-05 15:40:00,18.43,18.43,18.36,18.39,808000.0,13.5263,13.5263,13.4749,13.497,808000.0
2012-04-05 15:50:00,18.38,18.41,18.37,18.4,1561600.0,13.4896,13.5116,13.4823,13.5043,1561600.0
2012-04-09 09:30:00,17.98,18.02,17.91,17.97,1217800.0,13.196,13.2254,13.1447,13.1887,1217800.0
2012-04-09 09:40:00,17.97,18.06,17.96,18.01,1075900.0,13.1887,13.2548,13.1814,13.2181,1075900.0
2012-04-09 09:50:00,18.0,18.01,17.95,17.98,459600.0,13.2107,13.2181,13.174,13.196,459600.0
2012-04-09 10:00:00,17.97,17.98,17.9,17.95,814000.0,13.1887,13.196,13.1373,13.174,814000.0
2012-04-09 10:10:00,17.95,17.97,17.9,17.96,500200.0,13.174,13.1887,13.1373,13.1814,500200.0
2012-04-09 10:20:00,17.97,18.02,17.94,17.97,395700.0,13.1887,13.2254,13.1667,13.1887,395700.0
2012-04-09 10:30:00,17.97,17.98,17.86,17.87,664600.0,13.1887,13.196,13.108,13.1153,664600.0
2012-04-09 10:40:00,17.86,17.9,17.86,17.87,402600.0,13.108,13.1373,13.108,13.1153,402600.0
2012-04-09 10:50:00,17.88,17.91,17.85,17.91,489600.0,13.1227,13.1447,13.1006,13.1447,489600.0
2012-04-09 11:00:00,17.91,17.91,17.83,17.83,371600.0,13.1447,13.1447,13.086,13.086,371600.0
2012-04-09 11:10:00,17.84,17.86,17.79,17.82,614000.0,13.0933,13.108,13.0566,13.0786,614000.0
2012-04-09 11:20:00,17.82,17.86,17.81,17.83,219400.0,13.0786,13.108,13.0713,13.086,219400.0
2012-04-09 11:30:00,17.83,17.87,17.82,17.85,362100.0,13.086,13.1153,13.0786,13.1006,362100.0
2012-04-09 11:40:00,17.85,17.94,17.85,17.93,248100.0,13.1006,13.1667,13.1006,13.1593,248100.0
2012-04-09 11:50:00,17.93,17.98,17.93,17.96,326500.0,13.1593,13.196,13.1593,13.1814,326500.0
2012-04-09 12:00:00,17.96,17.98,17.91,17.94,224700.0,13.1814,13.196,13.1447,13.1667,224700.0
2012-04-09 12:10:00,17.94,17.99,17.93,17.96,288100.0,13.1667,13.2034,13.1593,13.1814,288100.0
2012-04-09 12:20:00,17.96,17.98,17.94,17.96,120700.0,13.1814,13.196,13.1667,13.1814,120700.0
2012-04-09 12:30:00,17.97,18.03,17.96,18.01,305100.0,13.1887,13.2327,13.1814,13.2181,305100.0
2012-04-09 12:40:00,18.01,18.02,17.94,17.98,280300.0,13.2181,13.2254,13.1667,13.196,280300.0
2012-04-09 12:50:00,17.98,18.02,17.96,18.01,192800.0,13.196,13.2254,13.1814,13.2181,192800.0
2012-04-09 13:00:00,18.01,18.04,18.0,18.04,184100.0,13.2181,13.2401,13.2107,13.2401,184100.0
2012-04-09 13:10:00,18.04,18.04,17.96,17.96,207900.0,13.2401,13.2401,13.1814,13.1814,207900.0
2012-04-09 13:20:00,17.96,17.97,17.95,17.96,313000.0,13.1814,13.1887,13.174,13.1814,313000.0
2012-04-09 13:30:00,17.96,17.96,17.95,17.95,256900.0,13.1814,13.1814,13.174,13.174,256900.0
2012-04-09 13:40:00,17.96,17.96,17.95,17.96,360000.0,13.1814,13.1814,13.174,13.1814,360000.0
2012-04-09 13:50:00,17.96,18.09,17.95,18.09,399300.0,13.1814,13.2768,13.174,13.2768,399300.0
2012-04-09 14:00:00,18.09,18.09,18.03,18.08,224000.0,13.2768,13.2768,13.2327,13.2694,224000.0
2012-04-09 14:10:00,18.08,18.08,18.04,18.07,185300.0,13.2694,13.2694,13.2401,13.2621,185300.0
2012-04-09 14:20:00,18.07,18.1,18.06,18.08,135400.0,13.2621,13.2841,13.2548,13.2694,135400.0
2012-04-09 14:30:00,18.07,18.12,18.06,18.1,277600.0,13.2621,13.2988,13.2548,13.2841,277600.0
2012-04-09 14:40:00,18.1,18.12,18.07,18.12,212800.0,13.2841,13.2988,13.2621,13.2988,212800.0
2012-04-09 14:50:00,18.12,18.16,18.12,18.13,219600.0,13.2988,13.3282,13.2988,13.3061,219600.0
2012-04-09 15:00:00,18.14,18.16,18.1,18.1,282500.0,13.3135,13.3282,13.2841,13.2841,282500.0
2012-04-09 15:10:00,18.1,18.13,18.05,18.08,296500.0,13.2841,13.3061,13.2474,13.2694,296500.0
2012-04-09 15:20:00,18.08,18.12,18.03,18.04,239900.0,13.2694,13.2988,13.2327,13.2401,239900.0
2012-04-09 15:30:00,18.03,18.07,18.01,18.02,544200.0,13.2327,13.2621,13.2181,13.2254,544200.0
2012-04-09 15:40:00,18.02,18.03,17.96,18.01,812700.0,13.2254,13.2327,13.1814,13.2181,812700.0
2012-04-09 15:50:00,18.01,18.04,17.96,17.98,1948100.0,13.2181,13.2401,13.1814,13.196,1948100.0
2012-04-10 09:30:00,18.18,18.23,18.02,18.11,1426000.0,13.3428,13.3795,13.2254,13.2915,1426000.0
2012-04-10 09:40:00,18.1,18.14,18.0,18.0,895100.0,13.2841,13.3135,13.2107,13.2107,895100.0
2012-04-10 09:50:00,18.0,18.01,17.92,17.98,743700.0,13.2107,13.2181,13.152,13.196,743700.0
2012-04-10 10:00:00,17.99,18.05,17.86,17.9,708200.0,13.2034,13.2474,13.108,13.1373,708200.0
2012-04-10 10:10:00,17.9,17.92,17.79,17.81,787000.0,13.1373,13.152,13.0566,13.0713,787000.0
2012-04-10 10:20:00,17.82,17.95,17.79,17.94,618400.0,13.0786,13.174,13.0566,13.1667,618400.0
2012-04-10 10:30:00,17.95,18.01,17.83,17.83,839700.0,13.174,13.2181,13.086,13.086,839700.0
2012-04-10 10:40:00,17.83,17.87,17.8,17.81,692300.0,13.086,13.1153,13.0639,13.0713,692300.0
2012-04-10 10:50:00,17.81,17.82,17.68,17.72,1243400.0,13.0713,13.0786,12.9759,13.0052,1243400.0
2012-04-10 11:00:00,17.73,17.74,17.63,17.66,1398200.0,13.0126,13.0199,12.9392,12.9612,1398200.0
2012-04-10 11:10:00,17.67,17.69,17.57,17.69,833900.0,12.9685,12.9832,12.8951,12.9832,833900.0
2012-04-10 11:20:00,17.68,17.72,17.62,17.62,1328500.0,12.9759,13.0052,12.9318,12.9318,1328500.0
2012-04-10 11:30:00,17.62,17.65,17.5,17.53,776100.0,12.9318,12.9538,12.8438,12.8658,776100.0
2012-04-10 11:40:00,17.54,17.57,17.5,17.5,472600.0,12.8731,12.8951,12.8438,12.8438,472600.0
2012-04-10 11:50:00,17.51,17.57,17.42,17.56,1179800.0,12.8511,12.8951,12.785,12.8878,1179800.0
2012-04-10 12:00:00,17.55,17.59,17.52,17.54,875800.0,12.8805,12.9098,12.8584,12.8731,875800.0
2012-04-10 12:10:00,17.53,17.55,17.43,17.54,978300.0,12.8658,12.8805,12.7924,12.8731,978300.0
2012-04-10 12:20:00,17.55,17.59,17.49,17.57,539600.0,12.8805,12.9098,12.8364,12.8951,539600.0
2012-04-10 12:30:00,17.58,17.64,17.57,17.59,846300.0,12.9025,12.9465,12.8951,12.9098,846300.0
2012-04-10 12:40:00,17.59,17.62,17.54,17.54,564800.0,12.9098,12.9318,12.8731,12.8731,564800.0
2012-04-10 12:50:00,17.54,17.6,17.51,17.6,450800.0,12.8731,12.9172,12.8511,12.9172,450800.0
2012-04-10 13:00:00,17.6,17.62,17.54,17.54,472100.0,12.9172,12.9318,12.8731,12.8731,472100.0
2012-04-10 13:10:00,17.54,17.55,17.45,17.47,571000.0,12.8731,12.8805,12.8071,12.8217,571000.0
2012-04-10 13:20:00,17.46,17.51,17.46,17.5,630200.0,12.8144,12.8511,12.8144,12.8438,630200.0
2012-04-10 13:30:00,17.5,17.5,17.46,17.5,428400.0,12.8438,12.8438,12.8144,12.8438,428400.0
2012-04-10 13:40:00,17.5,17.52,17.47,17.5,993900.0,12.8438,12.8584,12.8217,12.8438,993900.0
2012-04-10 13:50:00,17.5,17.52,17.45,17.46,503500.0,12.8438,12.8584,12.8071,12.8144,503500.0
2012-04-10 14:00:00,17.47,17.49,17.43,17.47,468200.0,12.8217,12.8364,12.7924,12.8217,468200.0
2012-04-10 14:10:00,17.46,17.5,17.44,17.45,506100.0,12.8144,12.8438,12.7997,12.8071,506100.0
2012-04-10 14:20:00,17.45,17.5,17.41,17.5,430800.0,12.8071,12.8438,12.7777,12.8438,430800.0
2012-04-10 14:30:00,17.5,17.5,17.41,17.43,661500.0,12.8438,12.8438,12.7777,12.7924,661500.0
2012-04-10 14:40:00,17.44,17.5,17.43,17.5,432200.0,12.7997,12.8438,12.7924,12.8438,432200.0
2012-04-10 14:50:00,17.5,17.5,17.43,17.45,412100.0,12.8438,12.8438,12.7924,12.8071,412100.0
2012-04-10 15:00:00,17.44,17.45,17.38,17.42,564000.0,12.7997,12.8071,12.7557,12.785,564000.0
2012-04-10 15:10:00,17.42,17.45,17.37,17.44,605500.0,12.785,12.8071,12.7483,12.7997,605500.0
2012-04-10 15:20:00,17.44,17.46,17.38,17.41,531700.0,12.7997,12.8144,12.7557,12.7777,531700.0
2012-04-10 15:30:00,17.41,17.45,17.38,17.39,931600.0,12.7777,12.8071,12.7557,12.763,931600.0
2012-04-10 15:40:00,17.39,17.41,17.3,17.3,1453400.0,12.763,12.7777,12.697,12.697,1453400.0
2012-04-10 15:50:00,17.3,17.34,17.26,17.3,3255700.0,12.697,12.7263,12.6676,12.697,3255700.0
2012-04-11 09:30:00,17.87,17.9,17.75,17.77,1452800.0,13.1153,13.1373,13.0272,13.0419,1452800.0
2012-04-11 09:40:00,17.77,17.82,17.62,17.62,991500.0,13.0419,13.0786,12.9318,12.9318,991500.0
2012-04-11 09:50:00,17.62,17.67,17.57,17.65,877000.0,12.9318,12.9685,12.8951,12.9538,877000.0
2012-04-11 10:00:00,17.65,17.86,17.64,17.86,1093600.0,12.9538,13.108,12.9465,13.108,1093600.0
2012-04-11 10:10:00,17.86,18.0,17.86,17.99,1323800.0,13.108,13.2107,13.108,13.2034,1323800.0
2012-04-11 10:20:00,17.99,18.0,17.93,17.95,480300.0,13.2034,13.2107,13.1593,13.174,480300.0
2012-04-11 10:30:00,17.95,17.97,17.9,17.9,643200.0,13.174,13.1887,13.1373,13.1373,643200.0
2012-04-11 10:40:00,17.9,17.91,17.85,17.88,555600.0,13.1373,13.1447,13.1006,13.1227,555600.0
2012-04-11 10:50:00,17.87,17.89,17.81,17.84,605400.0,13.1153,13.13,13.0713,13.0933,605400.0
2012-04-11 11:00:00,17.84,17.84,17.81,17.82,669900.0,13.0933,13.0933,13.0713,13.0786,669900.0
2012-04-11 11:10:00,17.82,17.83,17.8,17.81,787800.0,13.0786,13.086,13.0639,13.0713,787800.0
2012-04-11 11:20:00,17.81,17.86,17.78,17.79,613000.0,13.0713,13.108,13.0493,13.0566,613000.0
2012-04-11 11:30:00,17.79,17.83,17.76,17.77,502300.0,13.0566,13.086,13.0346,13.0419,502300.0
2012-04-11 11:40:00,17.77,17.78,17.7,17.71,494500.0,13.0419,13.0493,12.9905,12.9979,494500.0
2012-04-11 11:50:00,17.71,17.73,17.64,17.67,457500.0,12.9979,13.0126,12.9465,12.9685,457500.0
2012-04-11 12:00:00,17.66,17.71,17.65,17.69,455700.0,12.9612,12.9979,12.9538,12.9832,455700.0
2012-04-11 12:10:00,17.69,17.78,17.69,17.76,508600.0,12.9832,13.0493,12.9832,13.0346,508600.0
2012-04-11 12:20:00,17.76,17.76,17.69,17.73,216100.0,13.0346,13.0346,12.9832,13.0126,216100.0
2012-04-11 12:30:00,17.71,17.71,17.66,17.69,240500.0,12.9979,12.9979,12.9612,12.9832,240500.0
2012-04-11 12:40:00,17.69,17.7,17.64,17.64,337500.0,12.9832,12.9905,12.9465,12.9465,337500.0
2012-04-11 12:50:00,17.64,17.73,17.62,17.72,367900.0,12.9465,13.0126,12.9318,13.0052,367900.0
2012-04-11 13:00:00,17.72,17.73,17.69,17.72,495600.0,13.0052,13.0126,12.9832,13.0052,495600.0
2012-04-11 13:10:00,17.72,17.72,17.69,17.7,222800.0,13.0052,13.0052,12.9832,12.9905,222800.0
2012-04-11 13:20:00,17.71,17.71,17.65,17.67,196900.0,12.9979,12.9979,12.9538,12.9685,196900.0
2012-04-11 13:30:00,17.67,17.71,17.64,17.7,213100.0,12.9685,12.9979,12.9465,12.9905,213100.0
2012-04-11 13:40:00,17.69,17.71,17.65,17.7,280600.0,12.9832,12.9979,12.9538,12.9905,280600.0
2012-04-11 13:50:00,17.7,17.73,17.66,17.7,375900.0,12.9905,13.0126,12.9612,12.9905,375900.0
2012-04-11 14:00:00,17.7,17.71,17.63,17.64,277900.0,12.9905,12.9979,12.9392,12.9465,277900.0
2012-04-11 14:10:00,17.65,17.65,17.61,17.62,230500.0,12.9538,12.9538,12.9245,12.9318,230500.0
2012-04-11 14:20:00,17.62,17.66,17.58,17.6,350100.0,12.9318,12.9612,12.9025,12.9172,350100.0
2012-04-11 14:30:00,17.6,17.61,17.54,17.57,591000.0,12.9172,12.9245,12.8731,12.8951,591000.0
2012-04-11 14:40:00,17.56,17.57,17.49,17.53,751100.0,12.8878,12.8951,12.8364,12.8658,751100.0
2012-04-11 14:50:00,17.53,17.57,17.51,17.52,464900.0,12.8658,12.8951,12.8511,12.8584,464900.0
2012-04-11 15:00:00,17.52,17.53,17.51,17.52,324300.0,12.8584,12.8658,12.8511,12.8584,324300.0
2012-04-11 15:10:00,17.52,17.53,17.46,17.5,520000.0,12.8584,12.8658,12.8144,12.8438,520000.0
2012-04-11 15:20:00,17.5,17.51,17.42,17.47,590000.0,12.8438,12.8511,12.785,12.8217,590000.0
2012-04-11 15:30:00,17.48,17.56,17.47,17.47,784300.0,12.8291,12.8878,12.8217,12.8217,784300.0
2012-04-11 15:40:00,17.47,17.5,17.45,17.5,581900.0,12.8217,12.8438,12.8071,12.8438,581900.0
2012-04-11 15:50:00,17.5,17.52,17.48,17.49,1634800.0,12.8438,12.8584,12.8291,12.8364,1634800.0
2012-04-12 09:30:00,17.63,17.79,17.5,17.74,1071000.0,12.9392,13.0566,12.8438,13.0199,1071000.0
2012-04-12 09:40:00,17.73,17.78,17.66,17.71,1121000.0,13.0126,13.0493,12.9612,12.9979,1121000.0
2012-04-12 09:50:00,17.7,17.91,17.7,17.91,818800.0,12.9905,13.1447,12.9905,13.1447,818800.0
2012-04-12 10:00:00,17.91,17.95,17.77,17.77,1100600.0,13.1447,13.174,13.0419,13.0419,1100600.0
2012-04-12 10:10:00,17.78,17.84,17.77,17.78,487800.0,13.0493,13.0933,13.0419,13.0493,487800.0
2012-04-12 10:20:00,17.78,17.84,17.77,17.82,594800.0,13.0493,13.0933,13.0419,13.0786,594800.0
2012-04-12 10:30:00,17.82,17.94,17.78,17.93,977000.0,13.0786,13.1667,13.0493,13.1593,977000.0
2012-04-12 10:40:00,17.92,17.96,17.88,17.92,627600.0,13.152,13.1814,13.1227,13.152,627600.0
2012-04-12 10:50:00,17.92,17.94,17.88,17.9,320500.0,13.152,13.1667,13.1227,13.1373,320500.0
2012-04-12 11:00:00,17.9,17.91,17.85,17.85,363800.0,13.1373,13.1447,13.1006,13.1006,363800.0
2012-04-12 11:10:00,17.86,17.88,17.79,17.85,686100.0,13.108,13.1227,13.0566,13.1006,686100.0
2012-04-12 11:20:00,17.86,17.91,17.86,17.87,618800.0,13.108,13.1447,13.108,13.1153,618800.0
2012-04-12 11:30:00,17.87,17.91,17.85,17.86,225800.0,13.1153,13.1447,13.1006,13.108,225800.0
2012-04-12 11:40:00,17.86,17.89,17.86,17.88,197600.0,13.108,13.13,13.108,13.1227,197600.0
2012-04-12 11:50:00,17.88,17.95,17.88,17.94,294500.0,13.1227,13.174,13.1227,13.1667,294500.0
2012-04-12 12:00:00,17.95,17.98,17.94,17.96,440300.0,13.174,13.196,13.1667,13.1814,440300.0
2012-04-12 12:10:00,17.96,18.0,17.94,18.0,336700.0,13.1814,13.2107,13.1667,13.2107,336700.0
2012-04-12 12:20:00,17.99,18.07,17.97,18.04,502500.0,13.2034,13.2621,13.1887,13.2401,502500.0
2012-04-12 12:30:00,18.04,18.05,18.0,18.0,328900.0,13.2401,13.2474,13.2107,13.2107,328900.0
2012-04-12 12:40:00,18.01,18.05,18.0,18.0,221200.0,13.2181,13.2474,13.2107,13.2107,221200.0
2012-04-12 12:50:00,18.01,18.05,17.98,18.02,286100.0,13.2181,13.2474,13.196,13.2254,286100.0
2012-04-12 13:00:00,18.03,18.03,18.0,18.03,180500.0,13.2327,13.2327,13.2107,13.2327,180500.0
2012-04-12 13:10:00,18.03,18.09,18.03,18.07,367600.0,13.2327,13.2768,13.2327,13.2621,367600.0
2012-04-12 13:20:00,18.07,18.07,18.02,18.05,244500.0,13.2621,13.2621,13.2254,13.2474,244500.0
2012-04-12 13:30:00,18.06,18.07,18.03,18.05,278500.0,13.2548,13.2621,13.2327,13.2474,278500.0
2012-04-12 13:40:00,18.05,18.09,18.04,18.07,278200.0,13.2474,13.2768,13.2401,13.2621,278200.0
2012-04-12 13:50:00,18.07,18.07,18.02,18.04,246600.0,13.2621,13.2621,13.2254,13.2401,246600.0
2012-04-12 14:00:00,18.05,18.05,18.02,18.02,129100.0,13.2474,13.2474,13.2254,13.2254,129100.0
2012-04-12 14:10:00,18.02,18.08,18.01,18.07,268600.0,13.2254,13.2694,13.2181,13.2621,268600.0
2012-04-12 14:20:00,18.08,18.08,18.03,18.03,256300.0,13.2694,13.2694,13.2327,13.2327,256300.0
2012-04-12 14:30:00,18.03,18.06,18.01,18.04,387000.0,13.2327,13.2548,13.2181,13.2401,387000.0
2012-04-12 14:40:00,18.03,18.09,18.03,18.07,259600.0,13.2327,13.2768,13.2327,13.2621,259600.0
2012-04-12 14:50:00,18.08,18.13,18.07,18.1,352000.0,13.2694,13.3061,13.2621,13.2841,352000.0
2012-04-12 15:00:00,18.1,18.14,18.09,18.09,413800.0,13.2841,13.3135,13.2768,13.2768,413800.0
2012-04-12 15:10:00,18.1,18.11,18.05,18.08,432700.0,13.2841,13.2915,13.2474,13.2694,432700.0
2012-04-12 15:20:00,18.09,18.09,18.06,18.07,611900.0,13.2768,13.2768,13.2548,13.2621,611900.0
2012-04-12 15:30:00,18.07,18.16,18.07,18.16,769700.0,13.2621,13.3282,13.2621,13.3282,769700.0
2012-04-12 15:40:00,18.15,18.21,18.15,18.2,1039200.0,13.3208,13.3648,13.3208,13.3575,1039200.0
2012-04-12 15:50:00,18.2,18.24,18.19,18.22,2918900.0,13.3575,13.3869,13.3502,13.3722,2918900.0
2012-04-13 09:30:00,18.11,18.11,17.84,17.9,1343400.0,13.2915,13.2915,13.0933,13.1373,1343400.0
2012-04-13 09:40:00,17.89,17.91,17.85,17.85,1201400.0,13.13,13.1447,13.1006,13.1006,1201400.0
2012-04-13 09:50:00,17.84,17.85,17.71,17.73,759100.0,13.0933,13.1006,12.9979,13.0126,759100.0
2012-04-13 10:00:00,17.72,17.77,17.64,17.76,1204700.0,13.0052,13.0419,12.9465,13.0346,1204700.0
2012-04-13 10:10:00,17.76,17.82,17.67,17.67,911500.0,13.0346,13.0786,12.9685,12.9685,911500.0
2012-04-13 10:20:00,17.67,17.72,17.64,17.7,660400.0,12.9685,13.0052,12.9465,12.9905,660400.0
2012-04-13 10:30:00,17.7,17.7,17.61,17.68,622600.0,12.9905,12.9905,12.9245,12.9759,622600.0
2012-04-13 10:40:00,17.68,17.68,17.6,17.61,801600.0,12.9759,12.9759,12.9172,12.9245,801600.0
2012-04-13 10:50:00,17.61,17.69,17.58,17.67,465100.0,12.9245,12.9832,12.9025,12.9685,465100.0
2012-04-13 11:00:00,17.68,17.71,17.61,17.62,475000.0,12.9759,12.9979,12.9245,12.9318,475000.0
2012-04-13 11:10:00,17.62,17.64,17.56,17.61,584300.0,12.9318,12.9465,12.8878,12.9245,584300.0
2012-04-13 11:20:00,17.62,17.7,17.62,17.66,396300.0,12.9318,12.9905,12.9318,12.9612,396300.0
2012-04-13 11:30:00,17.66,17.66,17.61,17.62,568500.0,12.9612,12.9612,12.9245,12.9318,568500.0
2012-04-13 11:40:00,17.63,17.63,17.55,17.57,695500.0,12.9392,12.9392,12.8805,12.8951,695500.0
2012-04-13 11:50:00,17.57,17.57,17.42,17.45,1214300.0,12.8951,12.8951,12.785,12.8071,1214300.0
2012-04-13 12:00:00,17.45,17.45,17.36,17.39,1364100.0,12.8071,12.8071,12.741,12.763,1364100.0
2012-04-13 12:10:00,17.38,17.42,17.35,17.41,799800.0,12.7557,12.785,12.7337,12.7777,799800.0
2012-04-13 12:20:00,17.41,17.42,17.4,17.42,544300.0,12.7777,12.785,12.7704,12.785,544300.0
2012-04-13 12:30:00,17.42,17.42,17.38,17.4,678800.0,12.785,12.785,12.7557,12.7704,678800.0
2012-04-13 12:40:00,17.4,17.46,17.39,17.46,485800.0,12.7704,12.8144,12.763,12.8144,485800.0
2012-04-13 12:50:00,17.46,17.46,17.41,17.43,550400.0,12.8144,12.8144,12.7777,12.7924,550400.0
2012-04-13 13:00:00,17.43,17.48,17.41,17.47,292200.0,12.7924,12.8291,12.7777,12.8217,292200.0
2012-04-13 13:10:00,17.46,17.5,17.45,17.45,418900.0,12.8144,12.8438,12.8071,12.8071,418900.0
2012-04-13 13:20:00,17.45,17.52,17.44,17.48,489100.0,12.8071,12.8584,12.7997,12.8291,489100.0
2012-04-13 13:30:00,17.48,17.56,17.47,17.56,329300.0,12.8291,12.8878,12.8217,12.8878,329300.0
2012-04-13 13:40:00,17.56,17.57,17.5,17.52,299100.0,12.8878,12.8951,12.8438,12.8584,299100.0
2012-04-13 13:50:00,17.52,17.55,17.47,17.48,463000.0,12.8584,12.8805,12.8217,12.8291,463000.0
2012-04-13 14:00:00,17.47,17.51,17.45,17.48,350900.0,12.8217,12.8511,12.8071,12.8291,350900.0
2012-04-13 14:10:00,17.49,17.52,17.49,17.52,227600.0,12.8364,12.8584,12.8364,12.8584,227600.0
2012-04-13 14:20:00,17.51,17.55,17.48,17.5,381800.0,12.8511,12.8805,12.8291,12.8438,381800.0
2012-04-13 14:30:00,17.5,17.54,17.49,17.52,211500.0,12.8438,12.8731,12.8364,12.8584,211500.0
2012-04-13 14:40:00,17.53,17.54,17.49,17.5,306000.0,12.8658,12.8731,12.8364,12.8438,306000.0
2012-04-13 14:50:00,17.51,17.53,17.49,17.52,284500.0,12.8511,12.8658,12.8364,12.8584,284500.0
2012-04-13 15:00:00,17.52,17.56,17.51,17.56,165700.0,12.8584,12.8878,12.8511,12.8878,165700.0
2012-04-13 15:10:00,17.56,17.57,17.51,17.53,375700.0,12.8878,12.8951,12.8511,12.8658,375700.0
2012-04-13 15:20:00,17.53,17.55,17.44,17.48,1231000.0,12.8658,12.8805,12.7997,12.8291,1231000.0
2012-04-13 15:30:00,17.48,17.5,17.34,17.34,1444300.0,12.8291,12.8438,12.7263,12.7263,1444300.0
2012-04-13 15:40:00,17.34,17.38,17.26,17.3,1592800.0,12.7263,12.7557,12.6676,12.697,1592800.0
2012-04-13 15:50:00,17.3,17.36,17.28,17.29,3358100.0,12.697,12.741,12.6823,12.6896,3358100.0
2012-04-16 09:30:00,17.64,17.8,17.55,17.62,1459300.0,12.9465,13.0639,12.8805,12.9318,1459300.0
2012-04-16 09:40:00,17.62,17.62,17.42,17.48,856200.0,12.9318,12.9318,12.785,12.8291,856200.0
2012-04-16 09:50:00,17.49,17.51,17.38,17.42,806000.0,12.8364,12.8511,12.7557,12.785,806000.0
2012-04-16 10:00:00,17.42,17.49,17.38,17.47,1009600.0,12.785,12.8364,12.7557,12.8217,1009600.0
2012-04-16 10:10:00,17.46,17.47,17.28,17.36,1053200.0,12.8144,12.8217,12.6823,12.741,1053200.0
2012-04-16 10:20:00,17.36,17.37,17.25,17.35,1137200.0,12.741,12.7483,12.6603,12.7337,1137200.0
2012-04-16 10:30:00,17.35,17.4,17.3,17.34,539200.0,12.7337,12.7704,12.697,12.7263,539200.0
2012-04-16 10:40:00,17.34,17.5,17.33,17.47,561400.0,12.7263,12.8438,12.719,12.8217,561400.0
2012-04-16 10:50:00,17.47,17.48,17.37,17.37,292500.0,12.8217,12.8291,12.7483,12.7483,292500.0
2012-04-16 11:00:00,17.37,17.42,17.35,17.41,346400.0,12.7483,12.785,12.7337,12.7777,346400.0
2012-04-16 11:10:00,17.41,17.45,17.38,17.38,259800.0,12.7777,12.8071,12.7557,12.7557,259800.0
2012-04-16 11:20:00,17.39,17.41,17.31,17.33,290500.0,12.763,12.7777,12.7043,12.719,290500.0
2012-04-16 11:30:00,17.34,17.34,17.22,17.27,458000.0,12.7263,12.7263,12.6383,12.675,458000.0
2012-04-16 11:40:00,17.27,17.32,17.25,17.27,263000.0,12.675,12.7117,12.6603,12.675,263000.0
2012-04-16 11:50:00,17.27,17.33,17.26,17.27,297100.0,12.675,12.719,12.6676,12.675,297100.0
2012-04-16 12:00:00,17.27,17.33,17.25,17.27,216700.0,12.675,12.719,12.6603,12.675,216700.0
2012-04-16 12:10:00,17.27,17.29,17.25,17.27,205900.0,12.675,12.6896,12.6603,12.675,205900.0
2012-04-16 12:20:00,17.27,17.29,17.24,17.26,265400.0,12.675,12.6896,12.6529,12.6676,265400.0
2012-04-16 12:30:00,17.26,17.31,17.24,17.28,221400.0,12.6676,12.7043,12.6529,12.6823,221400.0
2012-04-16 12:40:00,17.28,17.32,17.26,17.32,258300.0,12.6823,12.7117,12.6676,12.7117,258300.0
2012-04-16 12:50:00,17.32,17.38,17.29,17.38,268700.0,12.7117,12.7557,12.6896,12.7557,268700.0
2012-04-16 13:00:00,17.37,17.38,17.33,17.34,399900.0,12.7483,12.7557,12.719,12.7263,399900.0
2012-04-16 13:10:00,17.35,17.38,17.33,17.36,387500.0,12.7337,12.7557,12.719,12.741,387500.0
2012-04-16 13:20:00,17.36,17.38,17.32,17.34,273400.0,12.741,12.7557,12.7117,12.7263,273400.0
2012-04-16 13:30:00,17.34,17.41,17.34,17.39,239400.0,12.7263,12.7777,12.7263,12.763,239400.0
2012-04-16 13:40:00,17.39,17.46,17.38,17.43,625700.0,12.763,12.8144,12.7557,12.7924,625700.0
2012-04-16 13:50:00,17.43,17.46,17.41,17.43,457700.0,12.7924,12.8144,12.7777,12.7924,457700.0
2012-04-16 14:00:00,17.43,17.45,17.41,17.42,407000.0,12.7924,12.8071,12.7777,12.785,407000.0
2012-04-16 14:10:00,17.42,17.45,17.4,17.43,277000.0,12.785,12.8071,12.7704,12.7924,277000.0
2012-04-16 14:20:00,17.42,17.42,17.36,17.39,359200.0,12.785,12.785,12.741,12.763,359200.0
2012-04-16 14:30:00,17.38,17.44,17.38,17.41,268100.0,12.7557,12.7997,12.7557,12.7777,268100.0
2012-04-16 14:40:00,17.41,17.43,17.37,17.38,264700.0,12.7777,12.7924,12.7483,12.7557,264700.0
2012-04-16 14:50:00,17.38,17.41,17.35,17.38,224300.0,12.7557,12.7777,12.7337,12.7557,224300.0
2012-04-16 15:00:00,17.38,17.41,17.35,17.39,374000.0,12.7557,12.7777,12.7337,12.763,374000.0
2012-04-16 15:10:00,17.39,17.41,17.37,17.38,249300.0,12.763,12.7777,12.7483,12.7557,249300.0
2012-04-16 15:20:00,17.38,17.41,17.34,17.36,793000.0,12.7557,12.7777,12.7263,12.741,793000.0
2012-04-16 15:30:00,17.36,17.42,17.35,17.39,456200.0,12.741,12.785,12.7337,12.763,456200.0
2012-04-16 15:40:00,17.39,17.5,17.39,17.48,1469000.0,12.763,12.8438,12.763,12.8291,1469000.0
2012-04-16 15:50:00,17.49,17.52,17.46,17.5,2340800.0,12.8364,12.8584,12.8144,12.8438,2340800.0
2012-04-17 09:30:00,17.86,17.96,17.81,17.88,2016500.0,13.108,13.1814,13.0713,13.1227,2016500.0
2012-04-17 09:40:00,17.88,17.89,17.72,17.79,1559400.0,13.1227,13.13,13.0052,13.0566,1559400.0
2012-04-17 09:50:00,17.78,17.85,17.76,17.84,831400.0,13.0493,13.1006,13.0346,13.0933,831400.0
2012-04-17 10:00:00,17.84,17.85,17.71,17.81,1298300.0,13.0933,13.1006,12.9979,13.0713,1298300.0
2012-04-17 10:10:00,17.81,17.9,17.78,17.87,856400.0,13.0713,13.1373,13.0493,13.1153,856400.0
2012-04-17 10:20:00,17.87,17.9,17.82,17.89,561300.0,13.1153,13.1373,13.0786,13.13,561300.0
2012-04-17 10:30:00,17.89,17.9,17.82,17.84,659900.0,13.13,13.1373,13.0786,13.0933,659900.0
2012-04-17 10:40:00,17.83,17.88,17.8,17.83,462800.0,13.086,13.1227,13.0639,13.086,462800.0
2012-04-17 10:50:00,17.83,17.87,17.81,17.85,525800.0,13.086,13.1153,13.0713,13.1006,525800.0
2012-04-17 11:00:00,17.84,17.96,17.84,17.95,977200.0,13.0933,13.1814,13.0933,13.174,977200.0
2012-04-17 11:10:00,17.96,17.96,17.89,17.92,440600.0,13.1814,13.1814,13.13,13.152,440600.0
2012-04-17 11:20:00,17.91,17.96,17.87,17.9,493800.0,13.1447,13.1814,13.1153,13.1373,493800.0
2012-04-17 11:30:00,17.89,17.91,17.88,17.88,240900.0,13.13,13.1447,13.1227,13.1227,240900.0
2012-04-17 11:40:00,17.88,17.89,17.8,17.82,395300.0,13.1227,13.13,13.0639,13.0786,395300.0
2012-04-17 11:50:00,17.82,17.89,17.81,17.89,370800.0,13.0786,13.13,13.0713,13.13,370800.0
2012-04-17 12:00:00,17.88,17.95,17.88,17.94,689900.0,13.1227,13.174,13.1227,13.1667,689900.0
2012-04-17 12:10:00,17.94,17.96,17.92,17.95,388600.0,13.1667,13.1814,13.152,13.174,388600.0
2012-04-17 12:20:00,17.96,17.98,17.94,17.97,386300.0,13.1814,13.196,13.1667,13.1887,386300.0
2012-04-17 12:30:00,17.97,18.03,17.96,18.0,732600.0,13.1887,13.2327,13.1814,13.2107,732600.0
2012-04-17 12:40:00,17.99,18.0,17.97,17.97,336000.0,13.2034,13.2107,13.1887,13.1887,336000.0
2012-04-17 12:50:00,17.97,18.01,17.96,17.96,415700.0,13.1887,13.2181,13.1814,13.1814,415700.0
2012-04-17 13:00:00,17.96,17.97,17.92,17.92,340600.0,13.1814,13.1887,13.152,13.152,340600.0
2012-04-17 13:10:00,17.92,17.97,17.91,17.92,434200.0,13.152,13.1887,13.1447,13.152,434200.0
2012-04-17 13:20:00,17.93,17.96,17.89,17.95,213800.0,13.1593,13.1814,13.13,13.174,213800.0
2012-04-17 13:30:00,17.96,17.96,17.93,17.94,230100.0,13.1814,13.1814,13.1593,13.1667,230100.0
2012-04-17 13:40:00,17.94,17.95,17.92,17.95,255800.0,13.1667,13.174,13.152,13.174,255800.0
2012-04-17 13:50:00,17.95,18.0,17.95,17.96,296000.0,13.174,13.2107,13.174,13.1814,296000.0
2012-04-17 14:00:00,17.96,18.0,17.95,17.98,438400.0,13.1814,13.2107,13.174,13.196,438400.0
2012-04-17 14:10:00,17.98,17.99,17.94,17.95,424400.0,13.196,13.2034,13.1667,13.174,424400.0
2012-04-17 14:20:00,17.96,17.98,17.94,17.98,311200.0,13.1814,13.196,13.1667,13.196,311200.0
2012-04-17 14:30:00,17.97,17.98,17.96,17.96,243300.0,13.1887,13.196,13.1814,13.1814,243300.0
2012-04-17 14:40:00,17.96,17.98,17.91,17.91,481500.0,13.1814,13.196,13.1447,13.1447,481500.0
2012-04-17 14:50:00,17.92,17.93,17.86,17.91,539800.0,13.152,13.1593,13.108,13.1447,539800.0
2012-04-17 15:00:00,17.91,17.91,17.83,17.84,508400.0,13.1447,13.1447,13.086,13.0933,508400.0
2012-04-17 15:10:00,17.84,17.85,17.8,17.85,348600.0,13.0933,13.1006,13.0639,13.1006,348600.0
2012-04-17 15:20:00,17.84,17.87,17.84,17.87,564900.0,13.0933,13.1153,13.0933,13.1153,564900.0
2012-04-17 15:30:00,17.87,17.87,17.81,17.85,531200.0,13.1153,13.1153,13.0713,13.1006,531200.0
2012-04-17 15:40:00,17.85,17.88,17.84,17.85,662500.0,13.1006,13.1227,13.0933,13.1006,662500.0
2012-04-17 15:50:00,17.85,17.9,17.83,17.83,1664000.0,13.1006,13.1373,13.086,13.086,1664000.0
2012-04-18 09:30:00,17.56,17.72,17.52,17.66,1427100.0,12.8878,13.0052,12.8584,12.9612,1427100.0
2012-04-18 09:40:00,17.65,17.67,17.55,17.59,842200.0,12.9538,12.9685,12.8805,12.9098,842200.0
2012-04-18 09:50:00,17.59,17.78,17.56,17.7,1039000.0,12.9098,13.0493,12.8878,12.9905,1039000.0
2012-04-18 10:00:00,17.7,17.76,17.66,17.76,891700.0,12.9905,13.0346,12.9612,13.0346,891700.0
2012-04-18 10:10:00,17.75,17.9,17.72,17.84,1423400.0,13.0272,13.1373,13.0052,13.0933,1423400.0
2012-04-18 10:20:00,17.84,17.86,17.75,17.8,809500.0,13.0933,13.108,13.0272,13.0639,809500.0
2012-04-18 10:30:00,17.8,17.87,17.79,17.84,488800.0,13.0639,13.1153,13.0566,13.0933,488800.0
2012-04-18 10:40:00,17.84,17.86,17.83,17.84,391900.0,13.0933,13.108,13.086,13.0933,391900.0
2012-04-18 10:50:00,17.84,17.84,17.76,17.78,314700.0,13.0933,13.0933,13.0346,13.0493,314700.0
2012-04-18 11:00:00,17.78,17.8,17.66,17.7,644100.0,13.0493,13.0639,12.9612,12.9905,644100.0
2012-04-18 11:10:00,17.7,17.72,17.62,17.71,609100.0,12.9905,13.0052,12.9318,12.9979,609100.0
2012-04-18 11:20:00,17.7,17.75,17.68,17.74,465300.0,12.9905,13.0272,12.9759,13.0199,465300.0
2012-04-18 11:30:00,17.74,17.76,17.66,17.76,488700.0,13.0199,13.0346,12.9612,13.0346,488700.0
2012-04-18 11:40:00,17.76,17.78,17.73,17.76,541000.0,13.0346,13.0493,13.0126,13.0346,541000.0
2012-04-18 11:50:00,17.76,17.78,17.72,17.73,467800.0,13.0346,13.0493,13.0052,13.0126,467800.0
2012-04-18 12:00:00,17.73,17.76,17.68,17.7,328000.0,13.0126,13.0346,12.9759,12.9905,328000.0
2012-04-18 12:10:00,17.7,17.7,17.63,17.63,427700.0,12.9905,12.9905,12.9392,12.9392,427700.0
2012-04-18 12:20:00,17.63,17.64,17.59,17.63,564800.0,12.9392,12.9465,12.9098,12.9392,564800.0
2012-04-18 12:30:00,17.63,17.65,17.61,17.62,424000.0,12.9392,12.9538,12.9245,12.9318,424000.0
2012-04-18 12:40:00,17.63,17.66,17.58,17.59,648900.0,12.9392,12.9612,12.9025,12.9098,648900.0
2012-04-18 12:50:00,17.59,17.6,17.58,17.59,349100.0,12.9098,12.9172,12.9025,12.9098,349100.0
2012-04-18 13:00:00,17.58,17.62,17.58,17.61,312600.0,12.9025,12.9318,12.9025,12.9245,312600.0
2012-04-18 13:10:00,17.61,17.61,17.58,17.6,316100.0,12.9245,12.9245,12.9025,12.9172,316100.0
2012-04-18 13:20:00,17.6,17.62,17.56,17.57,583500.0,12.9172,12.9318,12.8878,12.8951,583500.0
2012-04-18 13:30:00,17.58,17.58,17.52,17.52,470500.0,12.9025,12.9025,12.8584,12.8584,470500.0
2012-04-18 13:40:00,17.52,17.55,17.5,17.53,340300.0,12.8584,12.8805,12.8438,12.8658,340300.0
2012-04-18 13:50:00,17.53,17.55,17.52,17.53,341100.0,12.8658,12.8805,12.8584,12.8658,341100.0
2012-04-18 14:00:00,17.53,17.59,17.52,17.59,453600.0,12.8658,12.9098,12.8584,12.9098,453600.0
2012-04-18 14:10:00,17.58,17.68,17.58,17.67,605600.0,12.9025,12.9759,12.9025,12.9685,605600.0
2012-04-18 14:20:00,17.68,17.7,17.62,17.62,387400.0,12.9759,12.9905,12.9318,12.9318,387400.0
2012-04-18 14:30:00,17.62,17.67,17.62,17.66,363800.0,12.9318,12.9685,12.9318,12.9612,363800.0
2012-04-18 14:40:00,17.65,17.7,17.65,17.67,366000.0,12.9538,12.9905,12.9538,12.9685,366000.0
2012-04-18 14:50:00,17.66,17.71,17.66,17.71,300200.0,12.9612,12.9979,12.9612,12.9979,300200.0
2012-04-18 15:00:00,17.71,17.77,17.71,17.74,561200.0,12.9979,13.0419,12.9979,13.0199,561200.0
2012-04-18 15:10:00,17.73,17.76,17.73,17.75,466000.0,13.0126,13.0346,13.0126,13.0272,466000.0
2012-04-18 15:20:00,17.75,17.83,17.74,17.78,1163000.0,13.0272,13.086,13.0199,13.0493,1163000.0
2012-04-18 15:30:00,17.79,17.8,17.74,17.74,817300.0,13.0566,13.0639,13.0199,13.0199,817300.0
2012-04-18 15:40:00,17.74,17.76,17.71,17.72,883000.0,13.0199,13.0346,12.9979,13.0052,883000.0
2012-04-18 15:50:00,17.73,17.73,17.66,17.66,2067700.0,13.0126,13.0126,12.9612,12.9612,2067700.0
2012-04-19 09:30:00,18.54,18.54,18.15,18.27,4144200.0,13.607,13.607,13.3208,13.4089,4144200.0
2012-04-19 09:40:00,18.26,18.38,18.1,18.1,3278900.0,13.4015,13.4896,13.2841,13.2841,3278900.0
2012-04-19 09:50:00,18.1,18.25,18.03,18.12,1940300.0,13.2841,13.3942,13.2327,13.2988,1940300.0
2012-04-19 10:00:00,18.11,18.12,17.8,17.98,2566300.0,13.2915,13.2988,13.0639,13.196,2566300.0
2012-04-19 10:10:00,17.98,18.19,17.94,18.19,1725300.0,13.196,13.3502,13.1667,13.3502,1725300.0
2012-04-19 10:20:00,18.19,18.22,18.13,18.14,1993800.0,13.3502,13.3722,13.3061,13.3135,1993800.0
2012-04-19 10:30:00,18.14,18.24,18.08,18.22,1309100.0,13.3135,13.3869,13.2694,13.3722,1309100.0
2012-04-19 10:40:00,18.22,18.26,18.17,18.25,1196300.0,13.3722,13.4015,13.3355,13.3942,1196300.0
2012-04-19 10:50:00,18.25,18.37,18.24,18.28,1441000.0,13.3942,13.4823,13.3869,13.4162,1441000.0
2012-04-19 11:00:00,18.28,18.37,18.2,18.24,1017200.0,13.4162,13.4823,13.3575,13.3869,1017200.0
2012-04-19 11:10:00,18.24,18.27,18.17,18.24,619600.0,13.3869,13.4089,13.3355,13.3869,619600.0
2012-04-19 11:20:00,18.24,18.28,18.04,18.07,1226500.0,13.3869,13.4162,13.2401,13.2621,1226500.0
2012-04-19 11:30:00,18.07,18.25,18.0,18.01,1062600.0,13.2621,13.3942,13.2107,13.2181,1062600.0
2012-04-19 11:40:00,18.02,18.1,18.0,18.04,823700.0,13.2254,13.2841,13.2107,13.2401,823700.0
2012-04-19 11:50:00,18.05,18.05,18.0,18.03,643900.0,13.2474,13.2474,13.2107,13.2327,643900.0
2012-04-19 12:00:00,18.03,18.03,17.79,17.79,1292800.0,13.2327,13.2327,13.0566,13.0566,1292800.0
2012-04-19 12:10:00,17.8,17.89,17.77,17.82,1215700.0,13.0639,13.13,13.0419,13.0786,1215700.0
2012-04-19 12:20:00,17.82,17.84,17.78,17.82,1025300.0,13.0786,13.0933,13.0493,13.0786,1025300.0
2012-04-19 12:30:00,17.82,17.93,17.8,17.91,984800.0,13.0786,13.1593,13.0639,13.1447,984800.0
2012-04-19 12:40:00,17.91,18.0,17.89,17.95,571600.0,13.1447,13.2107,13.13,13.174,571600.0
2012-04-19 12:50:00,17.96,18.01,17.89,17.96,617100.0,13.1814,13.2181,13.13,13.1814,617100.0
2012-04-19 13:00:00,17.95,18.09,17.95,18.07,688900.0,13.174,13.2768,13.174,13.2621,688900.0
2012-04-19 13:10:00,18.08,18.08,17.94,17.95,715800.0,13.2694,13.2694,13.1667,13.174,715800.0
2012-04-19 13:20:00,17.95,17.95,17.88,17.91,930400.0,13.174,13.174,13.1227,13.1447,930400.0
2012-04-19 13:30:00,17.91,17.95,17.88,17.88,522200.0,13.1447,13.174,13.1227,13.1227,522200.0
2012-04-19 13:40:00,17.88,17.91,17.84,17.88,448800.0,13.1227,13.1447,13.0933,13.1227,448800.0
2012-04-19 13:50:00,17.88,17.92,17.83,17.83,569100.0,13.1227,13.152,13.086,13.086,569100.0
2012-04-19 14:00:00,17.83,17.94,17.82,17.92,479900.0,13.086,13.1667,13.0786,13.152,479900.0
2012-04-19 14:10:00,17.92,17.93,17.86,17.89,397800.0,13.152,13.1593,13.108,13.13,397800.0
2012-04-19 14:20:00,17.9,17.91,17.82,17.83,552300.0,13.1373,13.1447,13.0786,13.086,552300.0
2012-04-19 14:30:00,17.82,17.85,17.78,17.84,1122900.0,13.0786,13.1006,13.0493,13.0933,1122900.0
2012-04-19 14:40:00,17.83,17.87,17.8,17.87,489200.0,13.086,13.1153,13.0639,13.1153,489200.0
2012-04-19 14:50:00,17.87,17.89,17.83,17.89,396800.0,13.1153,13.13,13.086,13.13,396800.0
2012-04-19 15:00:00,17.88,17.92,17.87,17.91,430700.0,13.1227,13.152,13.1153,13.1447,430700.0
2012-04-19 15:10:00,17.91,17.96,17.89,17.9,575100.0,13.1447,13.1814,13.13,13.1373,575100.0
2012-04-19 15:20:00,17.91,18.03,17.87,18.02,965300.0,13.1447,13.2327,13.1153,13.2254,965300.0
2012-04-19 15:30:00,18.01,18.08,17.96,18.05,1373800.0,13.2181,13.2694,13.1814,13.2474,1373800.0
2012-04-19 15:40:00,18.05,18.14,18.04,18.11,1432500.0,13.2474,13.3135,13.2401,13.2915,1432500.0
2012-04-19 15:50:00,18.1,18.11,18.01,18.06,1937800.0,13.2841,13.2915,13.2181,13.2548,1937800.0
2012-04-20 09:30:00,18.13,18.13,17.86,17.9,2691600.0,13.3061,13.3061,13.108,13.1373,2691600.0
2012-04-20 09:40:00,17.91,17.98,17.81,17.88,1284100.0,13.1447,13.196,13.0713,13.1227,1284100.0
2012-04-20 09:50:00,17.87,17.95,17.83,17.84,1045500.0,13.1153,13.174,13.086,13.0933,1045500.0
2012-04-20 10:00:00,17.83,17.86,17.76,17.8,865400.0,13.086,13.108,13.0346,13.0639,865400.0
2012-04-20 10:10:00,17.8,17.8,17.68,17.7,1329800.0,13.0639,13.0639,12.9759,12.9905,1329800.0
2012-04-20 10:20:00,17.71,17.78,17.68,17.77,743400.0,12.9979,13.0493,12.9759,13.0419,743400.0
2012-04-20 10:30:00,17.76,17.85,17.76,17.85,685300.0,13.0346,13.1006,13.0346,13.1006,685300.0
2012-04-20 10:40:00,17.85,17.9,17.83,17.85,1058100.0,13.1006,13.1373,13.086,13.1006,1058100.0
2012-04-20 10:50:00,17.85,17.85,17.77,17.79,510300.0,13.1006,13.1006,13.0419,13.0566,510300.0
2012-04-20 11:00:00,17.79,17.79,17.69,17.71,723700.0,13.0566,13.0566,12.9832,12.9979,723700.0
2012-04-20 11:10:00,17.71,17.78,17.71,17.75,296700.0,12.9979,13.0493,12.9979,13.0272,296700.0
2012-04-20 11:20:00,17.76,17.76,17.68,17.71,504300.0,13.0346,13.0346,12.9759,12.9979,504300.0
2012-04-20 11:30:00,17.71,17.76,17.7,17.74,365000.0,12.9979,13.0346,12.9905,13.0199,365000.0
2012-04-20 11:40:00,17.73,17.8,17.73,17.78,262600.0,13.0126,13.0639,13.0126,13.0493,262600.0
2012-04-20 11:50:00,17.77,17.78,17.73,17.75,175400.0,13.0419,13.0493,13.0126,13.0272,175400.0
2012-04-20 12:00:00,17.75,17.81,17.74,17.81,363600.0,13.0272,13.0713,13.0199,13.0713,363600.0
2012-04-20 12:10:00,17.8,17.83,17.8,17.82,249400.0,13.0639,13.086,13.0639,13.0786,249400.0
2012-04-20 12:20:00,17.83,17.84,17.75,17.76,240100.0,13.086,13.0933,13.0272,13.0346,240100.0
2012-04-20 12:30:00,17.75,17.77,17.75,17.77,162800.0,13.0272,13.0419,13.0272,13.0419,162800.0
2012-04-20 12:40:00,17.77,17.77,17.72,17.73,408000.0,13.0419,13.0419,13.0052,13.0126,408000.0
2012-04-20 12:50:00,17.73,17.78,17.73,17.74,208700.0,13.0126,13.0493,13.0126,13.0199,208700.0
2012-04-20 13:00:00,17.74,17.76,17.73,17.76,273200.0,13.0199,13.0346,13.0126,13.0346,273200.0
2012-04-20 13:10:00,17.76,17.8,17.75,17.79,427600.0,13.0346,13.0639,13.0272,13.0566,427600.0
2012-04-20 13:20:00,17.79,17.82,17.77,17.78,344300.0,13.0566,13.0786,13.0419,13.0493,344300.0
2012-04-20 13:30:00,17.77,17.78,17.73,17.73,421000.0,13.0419,13.0493,13.0126,13.0126,421000.0
2012-04-20 13:40:00,17.73,17.74,17.7,17.7,255900.0,13.0126,13.0199,12.9905,12.9905,255900.0
2012-04-20 13:50:00,17.7,17.71,17.59,17.65,690900.0,12.9905,12.9979,12.9098,12.9538,690900.0
2012-04-20 14:00:00,17.64,17.65,17.56,17.59,884200.0,12.9465,12.9538,12.8878,12.9098,884200.0
2012-04-20 14:10:00,17.6,17.69,17.59,17.66,506000.0,12.9172,12.9832,12.9098,12.9612,506000.0
2012-04-20 14:20:00,17.65,17.69,17.64,17.68,307500.0,12.9538,12.9832,12.9465,12.9759,307500.0
2012-04-20 14:30:00,17.67,17.68,17.61,17.62,235100.0,12.9685,12.9759,12.9245,12.9318,235100.0
2012-04-20 14:40:00,17.61,17.62,17.55,17.57,519200.0,12.9245,12.9318,12.8805,12.8951,519200.0
2012-04-20 14:50:00,17.57,17.63,17.57,17.62,433300.0,12.8951,12.9392,12.8951,12.9318,433300.0
2012-04-20 15:00:00,17.62,17.63,17.54,17.54,506800.0,12.9318,12.9392,12.8731,12.8731,506800.0
2012-04-20 15:10:00,17.54,17.57,17.51,17.56,703700.0,12.8731,12.8951,12.8511,12.8878,703700.0
2012-04-20 15:20:00,17.57,17.63,17.55,17.6,778300.0,12.8951,12.9392,12.8805,12.9172,778300.0
2012-04-20 15:30:00,17.59,17.6,17.55,17.55,575100.0,12.9098,12.9172,12.8805,12.8805,575100.0
2012-04-20 15:40:00,17.56,17.56,17.5,17.5,989000.0,12.8878,12.8878,12.8438,12.8438,989000.0
2012-04-20 15:50:00,17.51,17.51,17.44,17.46,2670900.0,12.8511,12.8511,12.7997,12.8144,2670900.0
2012-04-23 09:30:00,16.9,17.02,16.63,16.83,2625200.0,12.4034,12.4915,12.2052,12.352,2625200.0
2012-04-23 09:40:00,16.83,16.89,16.76,16.78,1792700.0,12.352,12.3961,12.3006,12.3153,1792700.0
2012-04-23 09:50:00,16.79,16.9,16.74,16.85,1896900.0,12.3227,12.4034,12.286,12.3667,1896900.0
2012-04-23 10:00:00,16.85,16.92,16.79,16.79,1416600.0,12.3667,12.4181,12.3227,12.3227,1416600.0
2012-04-23 10:10:00,16.79,16.82,16.76,16.78,1095900.0,12.3227,12.3447,12.3006,12.3153,1095900.0
2012-04-23 10:20:00,16.78,16.79,16.73,16.77,1376900.0,12.3153,12.3227,12.2786,12.308,1376900.0
2012-04-23 10:30:00,16.76,16.84,16.73,16.82,976000.0,12.3006,12.3594,12.2786,12.3447,976000.0
2012-04-23 10:40:00,16.83,16.88,16.82,16.86,877600.0,12.352,12.3887,12.3447,12.374,877600.0
2012-04-23 10:50:00,16.86,16.95,16.84,16.88,776200.0,12.374,12.4401,12.3594,12.3887,776200.0
2012-04-23 11:00:00,16.89,17.0,16.87,16.99,881800.0,12.3961,12.4768,12.3814,12.4695,881800.0
2012-04-23 11:10:00,16.99,17.06,16.95,17.03,813200.0,12.4695,12.5208,12.4401,12.4988,813200.0
2012-04-23 11:20:00,17.02,17.07,17.02,17.04,721000.0,12.4915,12.5282,12.4915,12.5062,721000.0
2012-04-23 11:30:00,17.05,17.08,16.99,17.06,547900.0,12.5135,12.5355,12.4695,12.5208,547900.0
2012-04-23 11:40:00,17.06,17.08,17.02,17.03,272400.0,12.5208,12.5355,12.4915,12.4988,272400.0
2012-04-23 11:50:00,17.03,17.1,17.03,17.08,342900.0,12.4988,12.5502,12.4988,12.5355,342900.0
2012-04-23 12:00:00,17.07,17.14,17.04,17.13,582100.0,12.5282,12.5795,12.5062,12.5722,582100.0
2012-04-23 12:10:00,17.13,17.13,17.06,17.09,360800.0,12.5722,12.5722,12.5208,12.5428,360800.0
2012-04-23 12:20:00,17.08,17.14,17.08,17.14,244600.0,12.5355,12.5795,12.5355,12.5795,244600.0
2012-04-23 12:30:00,17.14,17.15,17.08,17.08,471500.0,12.5795,12.5869,12.5355,12.5355,471500.0
2012-04-23 12:40:00,17.09,17.09,16.97,17.0,491600.0,12.5428,12.5428,12.4548,12.4768,491600.0
2012-04-23 12:50:00,17.0,17.03,16.98,16.98,247500.0,12.4768,12.4988,12.4621,12.4621,247500.0
2012-04-23 13:00:00,16.98,17.0,16.95,16.96,174800.0,12.4621,12.4768,12.4401,12.4474,174800.0
2012-04-23 13:10:00,16.96,16.99,16.94,16.98,299300.0,12.4474,12.4695,12.4328,12.4621,299300.0
2012-04-23 13:20:00,16.98,17.01,16.95,16.97,240000.0,12.4621,12.4841,12.4401,12.4548,240000.0
2012-04-23 13:30:00,16.97,16.98,16.95,16.96,193500.0,12.4548,12.4621,12.4401,12.4474,193500.0
2012-04-23 13:40:00,16.96,16.98,16.91,16.94,309800.0,12.4474,12.4621,12.4107,12.4328,309800.0
2012-04-23 13:50:00,16.95,16.95,16.89,16.91,283900.0,12.4401,12.4401,12.3961,12.4107,283900.0
2012-04-23 14:00:00,16.91,16.91,16.84,16.88,579500.0,12.4107,12.4107,12.3594,12.3887,579500.0
2012-04-23 14:10:00,16.88,16.94,16.87,16.92,328400.0,12.3887,12.4328,12.3814,12.4181,328400.0
2012-04-23 14:20:00,16.92,16.98,16.92,16.96,418600.0,12.4181,12.4621,12.4181,12.4474,418600.0
2012-04-23 14:30:00,16.97,17.0,16.95,17.0,536900.0,12.4548,12.4768,12.4401,12.4768,536900.0
2012-04-23 14:40:00,17.0,17.02,16.96,16.99,757400.0,12.4768,12.4915,12.4474,12.4695,757400.0
2012-04-23 14:50:00,16.99,16.99,16.94,16.96,291100.0,12.4695,12.4695,12.4328,12.4474,291100.0
2012-04-23 15:00:00,16.96,16.99,16.95,16.95,498300.0,12.4474,12.4695,12.4401,12.4401,498300.0
2012-04-23 15:10:00,16.96,16.98,16.92,16.97,334900.0,12.4474,12.4621,12.4181,12.4548,334900.0
2012-04-23 15:20:00,16.98,16.98,16.94,16.97,334400.0,12.4621,12.4621,12.4328,12.4548,334400.0
2012-04-23 15:30:00,16.98,16.99,16.93,16.94,504400.0,12.4621,12.4695,12.4254,12.4328,504400.0
2012-04-23 15:40:00,16.95,16.98,16.93,16.95,816500.0,12.4401,12.4621,12.4254,12.4401,816500.0
2012-04-23 15:50:00,16.94,16.99,16.94,16.97,1976500.0,12.4328,12.4695,12.4328,12.4548,1976500.0
2012-04-24 09:30:00,17.06,17.07,16.79,16.87,1315600.0,12.5208,12.5282,12.3227,12.3814,1315600.0
2012-04-24 09:40:00,16.87,16.91,16.75,16.9,1906100.0,12.3814,12.4107,12.2933,12.4034,1906100.0
2012-04-24 09:50:00,16.89,16.95,16.85,16.86,1384100.0,12.3961,12.4401,12.3667,12.374,1384100.0
2012-04-24 10:00:00,16.85,17.07,16.83,17.06,1012500.0,12.3667,12.5282,12.352,12.5208,1012500.0
2012-04-24 10:10:00,17.05,17.18,17.02,17.17,1634100.0,12.5135,12.6089,12.4915,12.6016,1634100.0
2012-04-24 10:20:00,17.18,17.24,17.1,17.2,746400.0,12.6089,12.6529,12.5502,12.6236,746400.0
2012-04-24 10:30:00,17.2,17.31,17.19,17.25,985000.0,12.6236,12.7043,12.6162,12.6603,985000.0
2012-04-24 10:40:00,17.26,17.3,17.23,17.27,382800.0,12.6676,12.697,12.6456,12.675,382800.0
2012-04-24 10:50:00,17.27,17.31,17.22,17.28,379000.0,12.675,12.7043,12.6383,12.6823,379000.0
2012-04-24 11:00:00,17.28,17.35,17.21,17.22,655500.0,12.6823,12.7337,12.6309,12.6383,655500.0
2012-04-24 11:10:00,17.23,17.29,17.22,17.23,450700.0,12.6456,12.6896,12.6383,12.6456,450700.0
2012-04-24 11:20:00,17.23,17.25,17.17,17.2,487600.0,12.6456,12.6603,12.6016,12.6236,487600.0
2012-04-24 11:30:00,17.2,17.21,17.1,17.15,485500.0,12.6236,12.6309,12.5502,12.5869,485500.0
2012-04-24 11:40:00,17.14,17.19,17.13,17.16,506200.0,12.5795,12.6162,12.5722,12.5942,506200.0
2012-04-24 11:50:00,17.16,17.23,17.16,17.22,363500.0,12.5942,12.6456,12.5942,12.6383,363500.0
2012-04-24 12:00:00,17.22,17.28,17.22,17.25,419500.0,12.6383,12.6823,12.6383,12.6603,419500.0
2012-04-24 12:10:00,17.25,17.28,17.21,17.22,229600.0,12.6603,12.6823,12.6309,12.6383,229600.0
2012-04-24 12:20:00,17.21,17.28,17.21,17.26,261600.0,12.6309,12.6823,12.6309,12.6676,261600.0
2012-04-24 12:30:00,17.26,17.29,17.21,17.24,341600.0,12.6676,12.6896,12.6309,12.6529,341600.0
2012-04-24 12:40:00,17.24,17.25,17.18,17.18,256300.0,12.6529,12.6603,12.6089,12.6089,256300.0
2012-04-24 12:50:00,17.19,17.2,17.15,17.17,316200.0,12.6162,12.6236,12.5869,12.6016,316200.0
2012-04-24 13:00:00,17.17,17.22,17.17,17.21,110100.0,12.6016,12.6383,12.6016,12.6309,110100.0
2012-04-24 13:10:00,17.22,17.22,17.17,17.21,165300.0,12.6383,12.6383,12.6016,12.6309,165300.0
2012-04-24 13:20:00,17.2,17.23,17.18,17.19,153600.0,12.6236,12.6456,12.6089,12.6162,153600.0
2012-04-24 13:30:00,17.18,17.26,17.18,17.26,212100.0,12.6089,12.6676,12.6089,12.6676,212100.0
2012-04-24 13:40:00,17.25,17.26,17.24,17.25,213300.0,12.6603,12.6676,12.6529,12.6603,213300.0
2012-04-24 13:50:00,17.25,17.27,17.21,17.23,300300.0,12.6603,12.675,12.6309,12.6456,300300.0
2012-04-24 14:00:00,17.23,17.23,17.2,17.22,270400.0,12.6456,12.6456,12.6236,12.6383,270400.0
2012-04-24 14:10:00,17.21,17.22,17.17,17.19,308200.0,12.6309,12.6383,12.6016,12.6162,308200.0
2012-04-24 14:20:00,17.18,17.19,17.12,17.16,222600.0,12.6089,12.6162,12.5649,12.5942,222600.0
2012-04-24 14:30:00,17.17,17.25,17.15,17.23,471100.0,12.6016,12.6603,12.5869,12.6456,471100.0
2012-04-24 14:40:00,17.24,17.24,17.18,17.2,258700.0,12.6529,12.6529,12.6089,12.6236,258700.0
2012-04-24 14:50:00,17.19,17.22,17.15,17.16,323800.0,12.6162,12.6383,12.5869,12.5942,323800.0
2012-04-24 15:00:00,17.16,17.2,17.14,17.18,580100.0,12.5942,12.6236,12.5795,12.6089,580100.0
2012-04-24 15:10:00,17.18,17.19,17.11,17.13,426900.0,12.6089,12.6162,12.5575,12.5722,426900.0
2012-04-24 15:20:00,17.14,17.18,17.13,17.16,348800.0,12.5795,12.6089,12.5722,12.5942,348800.0
2012-04-24 15:30:00,17.16,17.25,17.15,17.25,670200.0,12.5942,12.6603,12.5869,12.6603,670200.0
2012-04-24 15:40:00,17.25,17.36,17.24,17.35,2000100.0,12.6603,12.741,12.6529,12.7337,2000100.0
2012-04-24 15:50:00,17.34,17.41,17.3,17.41,3250800.0,12.7263,12.7777,12.697,12.7777,3250800.0
2012-04-25 09:30:00,17.6,17.68,17.52,17.55,1536600.0,12.9172,12.9759,12.8584,12.8805,1536600.0
2012-04-25 09:40:00,17.56,17.64,17.55,17.61,1144800.0,12.8878,12.9465,12.8805,12.9245,1144800.0
2012-04-25 09:50:00,17.61,17.65,17.41,17.43,858200.0,12.9245,12.9538,12.7777,12.7924,858200.0
2012-04-25 10:00:00,17.43,17.45,17.25,17.34,1283900.0,12.7924,12.8071,12.6603,12.7263,1283900.0
2012-04-25 10:10:00,17.34,17.38,17.28,17.3,697300.0,12.7263,12.7557,12.6823,12.697,697300.0
2012-04-25 10:20:00,17.29,17.35,17.23,17.23,549100.0,12.6896,12.7337,12.6456,12.6456,549100.0
2012-04-25 10:30:00,17.23,17.23,17.12,17.15,742400.0,12.6456,12.6456,12.5649,12.5869,742400.0
2012-04-25 10:40:00,17.16,17.23,17.14,17.17,922800.0,12.5942,12.6456,12.5795,12.6016,922800.0
2012-04-25 10:50:00,17.17,17.18,17.03,17.1,1153900.0,12.6016,12.6089,12.4988,12.5502,1153900.0
2012-04-25 11:00:00,17.09,17.11,17.02,17.04,559700.0,12.5428,12.5575,12.4915,12.5062,559700.0
2012-04-25 11:10:00,17.05,17.09,17.05,17.08,441000.0,12.5135,12.5428,12.5135,12.5355,441000.0
2012-04-25 11:20:00,17.09,17.12,17.05,17.07,554400.0,12.5428,12.5649,12.5135,12.5282,554400.0
2012-04-25 11:30:00,17.06,17.07,17.04,17.05,419200.0,12.5208,12.5282,12.5062,12.5135,419200.0
2012-04-25 11:40:00,17.05,17.06,17.03,17.03,335800.0,12.5135,12.5208,12.4988,12.4988,335800.0
2012-04-25 11:50:00,17.03,17.05,17.0,17.0,509700.0,12.4988,12.5135,12.4768,12.4768,509700.0
2012-04-25 12:00:00,17.01,17.02,17.0,17.0,459900.0,12.4841,12.4915,12.4768,12.4768,459900.0
2012-04-25 12:10:00,17.0,17.05,16.99,17.0,592000.0,12.4768,12.5135,12.4695,12.4768,592000.0
2012-04-25 12:20:00,17.0,17.0,16.89,16.94,1253200.0,12.4768,12.4768,12.3961,12.4328,1253200.0
2012-04-25 12:30:00,16.94,17.02,16.92,16.95,1014500.0,12.4328,12.4915,12.4181,12.4401,1014500.0
2012-04-25 12:40:00,16.95,17.01,16.89,17.0,805000.0,12.4401,12.4841,12.3961,12.4768,805000.0
2012-04-25 12:50:00,17.0,17.12,16.99,17.11,1195300.0,12.4768,12.5649,12.4695,12.5575,1195300.0
2012-04-25 13:00:00,17.11,17.17,17.07,17.14,1001800.0,12.5575,12.6016,12.5282,12.5795,1001800.0
2012-04-25 13:10:00,17.14,17.15,17.09,17.11,610300.0,12.5795,12.5869,12.5428,12.5575,610300.0
2012-04-25 13:20:00,17.11,17.14,17.1,17.13,397700.0,12.5575,12.5795,12.5502,12.5722,397700.0
2012-04-25 13:30:00,17.13,17.17,17.12,17.17,650400.0,12.5722,12.6016,12.5649,12.6016,650400.0
2012-04-25 13:40:00,17.17,17.17,17.14,17.15,333200.0,12.6016,12.6016,12.5795,12.5869,333200.0
2012-04-25 13:50:00,17.14,17.16,17.13,17.15,343600.0,12.5795,12.5942,12.5722,12.5869,343600.0
2012-04-25 14:00:00,17.15,17.15,17.08,17.1,710900.0,12.5869,12.5869,12.5355,12.5502,710900.0
2012-04-25 14:10:00,17.1,17.16,17.1,17.14,424700.0,12.5502,12.5942,12.5502,12.5795,424700.0
2012-04-25 14:20:00,17.14,17.29,17.14,17.2,778600.0,12.5795,12.6896,12.5795,12.6236,778600.0
2012-04-25 14:30:00,17.2,17.23,17.1,17.11,470500.0,12.6236,12.6456,12.5502,12.5575,470500.0
2012-04-25 14:40:00,17.11,17.17,17.09,17.14,418500.0,12.5575,12.6016,12.5428,12.5795,418500.0
2012-04-25 14:50:00,17.14,17.2,17.13,17.18,339800.0,12.5795,12.6236,12.5722,12.6089,339800.0
2012-04-25 15:00:00,17.18,17.25,17.18,17.24,449100.0,12.6089,12.6603,12.6089,12.6529,449100.0
2012-04-25 15:10:00,17.23,17.25,17.15,17.18,387000.0,12.6456,12.6603,12.5869,12.6089,387000.0
2012-04-25 15:20:00,17.18,17.21,17.13,17.13,386200.0,12.6089,12.6309,12.5722,12.5722,386200.0
2012-04-25 15:30:00,17.13,17.18,17.11,17.14,530900.0,12.5722,12.6089,12.5575,12.5795,530900.0
2012-04-25 15:40:00,17.15,17.17,17.03,17.14,1366600.0,12.5869,12.6016,12.4988,12.5795,1366600.0
2012-04-25 15:50:00,17.14,17.18,17.12,17.14,1423100.0,12.5795,12.6089,12.5649,12.5795,1423100.0
2012-04-26 09:30:00,16.86,17.09,16.81,17.04,1283700.0,12.41,12.5793,12.3732,12.5425,1283700.0
2012-04-26 09:40:00,17.03,17.06,16.96,17.01,989200.0,12.5351,12.5572,12.4836,12.5204,989200.0
2012-04-26 09:50:00,17.0,17.1,17.0,17.08,955900.0,12.513,12.5866,12.513,12.5719,955900.0
2012-04-26 10:00:00,17.08,17.26,17.08,17.22,1208300.0,12.5719,12.7044,12.5719,12.675,1208300.0
2012-04-26 10:10:00,17.22,17.27,17.19,17.24,545700.0,12.675,12.7118,12.6529,12.6897,545700.0
2012-04-26 10:20:00,17.25,17.25,17.18,17.2,397800.0,12.6971,12.6971,12.6455,12.6603,397800.0
2012-04-26 10:30:00,17.2,17.2,17.1,17.16,506200.0,12.6603,12.6603,12.5866,12.6308,506200.0
2012-04-26 10:40:00,17.16,17.34,17.15,17.32,497200.0,12.6308,12.7633,12.6235,12.7486,497200.0
2012-04-26 10:50:00,17.33,17.36,17.2,17.23,409100.0,12.7559,12.778,12.6603,12.6823,409100.0
2012-04-26 11:00:00,17.22,17.3,17.2,17.26,303100.0,12.675,12.7339,12.6603,12.7044,303100.0
2012-04-26 11:10:00,17.27,17.32,17.25,17.3,269400.0,12.7118,12.7486,12.6971,12.7339,269400.0
2012-04-26 11:20:00,17.3,17.35,17.29,17.34,462800.0,12.7339,12.7707,12.7265,12.7633,462800.0
2012-04-26 11:30:00,17.34,17.34,17.28,17.29,217200.0,12.7633,12.7633,12.7191,12.7265,217200.0
2012-04-26 11:40:00,17.29,17.3,17.26,17.27,168200.0,12.7265,12.7339,12.7044,12.7118,168200.0
2012-04-26 11:50:00,17.26,17.29,17.23,17.23,171600.0,12.7044,12.7265,12.6823,12.6823,171600.0
2012-04-26 12:00:00,17.23,17.24,17.18,17.19,291600.0,12.6823,12.6897,12.6455,12.6529,291600.0
2012-04-26 12:10:00,17.2,17.24,17.19,17.23,151300.0,12.6603,12.6897,12.6529,12.6823,151300.0
2012-04-26 12:20:00,17.24,17.25,17.23,17.23,118300.0,12.6897,12.6971,12.6823,12.6823,118300.0
2012-04-26 12:30:00,17.24,17.24,17.15,17.16,156000.0,12.6897,12.6897,12.6235,12.6308,156000.0
2012-04-26 12:40:00,17.15,17.16,17.1,17.1,335500.0,12.6235,12.6308,12.5866,12.5866,335500.0
2012-04-26 12:50:00,17.11,17.15,17.11,17.14,207700.0,12.594,12.6235,12.594,12.6161,207700.0
2012-04-26 13:00:00,17.15,17.18,17.13,17.17,135300.0,12.6235,12.6455,12.6087,12.6382,135300.0
2012-04-26 13:10:00,17.17,17.23,17.17,17.21,225200.0,12.6382,12.6823,12.6382,12.6676,225200.0
2012-04-26 13:20:00,17.21,17.25,17.2,17.23,239700.0,12.6676,12.6971,12.6603,12.6823,239700.0
2012-04-26 13:30:00,17.23,17.3,17.23,17.28,226500.0,12.6823,12.7339,12.6823,12.7191,226500.0
2012-04-26 13:40:00,17.28,17.28,17.22,17.23,763600.0,12.7191,12.7191,12.675,12.6823,763600.0
2012-04-26 13:50:00,17.22,17.23,17.18,17.18,464200.0,12.675,12.6823,12.6455,12.6455,464200.0
2012-04-26 14:00:00,17.18,17.22,17.16,17.19,599400.0,12.6455,12.675,12.6308,12.6529,599400.0
2012-04-26 14:10:00,17.18,17.24,17.18,17.24,480100.0,12.6455,12.6897,12.6455,12.6897,480100.0
2012-04-26 14:20:00,17.24,17.27,17.22,17.24,619200.0,12.6897,12.7118,12.675,12.6897,619200.0
2012-04-26 14:30:00,17.24,17.25,17.22,17.24,667900.0,12.6897,12.6971,12.675,12.6897,667900.0
2012-04-26 14:40:00,17.24,17.3,17.23,17.27,970800.0,12.6897,12.7339,12.6823,12.7118,970800.0
2012-04-26 14:50:00,17.27,17.29,17.25,17.28,146400.0,12.7118,12.7265,12.6971,12.7191,146400.0
2012-04-26 15:00:00,17.27,17.29,17.26,17.26,133200.0,12.7118,12.7265,12.7044,12.7044,133200.0
2012-04-26 15:10:00,17.27,17.28,17.23,17.25,586800.0,12.7118,12.7191,12.6823,12.6971,586800.0
2012-04-26 15:20:00,17.25,17.25,17.22,17.24,454600.0,12.6971,12.6971,12.675,12.6897,454600.0
2012-04-26 15:30:00,17.24,17.25,17.22,17.24,671600.0,12.6897,12.6971,12.675,12.6897,671600.0
2012-04-26 15:40:00,17.24,17.25,17.18,17.23,1205800.0,12.6897,12.6971,12.6455,12.6823,1205800.0
2012-04-26 15:50:00,17.23,17.25,17.17,17.21,2442500.0,12.6823,12.6971,12.6382,12.6676,2442500.0
2012-04-27 09:30:00,17.28,17.33,17.03,17.08,1092800.0,12.7191,12.7559,12.5351,12.5719,1092800.0
2012-04-27 09:40:00,17.09,17.22,17.09,17.11,807000.0,12.5793,12.675,12.5793,12.594,807000.0
2012-04-27 09:50:00,17.11,17.13,17.02,17.07,698100.0,12.594,12.6087,12.5278,12.5646,698100.0
2012-04-27 10:00:00,17.06,17.07,16.93,16.95,1030500.0,12.5572,12.5646,12.4615,12.4762,1030500.0
2012-04-27 10:10:00,16.95,17.03,16.94,16.99,619400.0,12.4762,12.5351,12.4689,12.5057,619400.0
2012-04-27 10:20:00,17.0,17.04,16.97,17.01,623300.0,12.513,12.5425,12.491,12.5204,623300.0
2012-04-27 10:30:00,17.01,17.03,16.98,17.03,631600.0,12.5204,12.5351,12.4983,12.5351,631600.0
2012-04-27 10:40:00,17.03,17.03,16.95,16.98,520100.0,12.5351,12.5351,12.4762,12.4983,520100.0
2012-04-27 10:50:00,16.97,17.01,16.96,16.99,505300.0,12.491,12.5204,12.4836,12.5057,505300.0
2012-04-27 11:00:00,16.99,17.01,16.95,16.95,465100.0,12.5057,12.5204,12.4762,12.4762,465100.0
2012-04-27 11:10:00,16.96,16.97,16.95,16.95,808300.0,12.4836,12.491,12.4762,12.4762,808300.0
2012-04-27 11:20:00,16.96,16.96,16.91,16.94,868200.0,12.4836,12.4836,12.4468,12.4689,868200.0
2012-04-27 11:30:00,16.95,16.98,16.94,16.96,272400.0,12.4762,12.4983,12.4689,12.4836,272400.0
2012-04-27 11:40:00,16.96,16.96,16.92,16.95,476100.0,12.4836,12.4836,12.4542,12.4762,476100.0
2012-04-27 11:50:00,16.95,16.98,16.93,16.95,458200.0,12.4762,12.4983,12.4615,12.4762,458200.0
2012-04-27 12:00:00,16.96,16.96,16.88,16.89,504600.0,12.4836,12.4836,12.4247,12.4321,504600.0
2012-04-27 12:10:00,16.89,16.94,16.88,16.93,357600.0,12.4321,12.4689,12.4247,12.4615,357600.0
2012-04-27 12:20:00,16.93,16.95,16.92,16.93,341500.0,12.4615,12.4762,12.4542,12.4615,341500.0
2012-04-27 12:30:00,16.94,16.94,16.88,16.89,390200.0,12.4689,12.4689,12.4247,12.4321,390200.0
2012-04-27 12:40:00,16.88,16.89,16.83,16.87,1004700.0,12.4247,12.4321,12.3879,12.4174,1004700.0
2012-04-27 12:50:00,16.87,16.87,16.81,16.82,506200.0,12.4174,12.4174,12.3732,12.3806,506200.0
2012-04-27 13:00:00,16.83,16.89,16.82,16.85,669400.0,12.3879,12.4321,12.3806,12.4026,669400.0
2012-04-27 13:10:00,16.84,16.87,16.84,16.85,269100.0,12.3953,12.4174,12.3953,12.4026,269100.0
2012-04-27 13:20:00,16.85,16.87,16.83,16.87,814400.0,12.4026,12.4174,12.3879,12.4174,814400.0
2012-04-27 13:30:00,16.87,16.88,16.84,16.85,773500.0,12.4174,12.4247,12.3953,12.4026,773500.0
2012-04-27 13:40:00,16.84,16.91,16.84,16.89,324100.0,12.3953,12.4468,12.3953,12.4321,324100.0
2012-04-27 13:50:00,16.88,16.9,16.85,16.89,326500.0,12.4247,12.4394,12.4026,12.4321,326500.0
2012-04-27 14:00:00,16.9,16.92,16.88,16.88,460700.0,12.4394,12.4542,12.4247,12.4247,460700.0
2012-04-27 14:10:00,16.88,16.91,16.88,16.88,413200.0,12.4247,12.4468,12.4247,12.4247,413200.0
2012-04-27 14:20:00,16.88,16.9,16.86,16.86,235800.0,12.4247,12.4394,12.41,12.41,235800.0
2012-04-27 14:30:00,16.86,16.91,16.85,16.89,738400.0,12.41,12.4468,12.4026,12.4321,738400.0
2012-04-27 14:40:00,16.89,16.9,16.86,16.9,244800.0,12.4321,12.4394,12.41,12.4394,244800.0
2012-04-27 14:50:00,16.89,16.91,16.88,16.88,607900.0,12.4321,12.4468,12.4247,12.4247,607900.0
2012-04-27 15:00:00,16.89,16.94,16.87,16.91,434000.0,12.4321,12.4689,12.4174,12.4468,434000.0
2012-04-27 15:10:00,16.9,16.95,16.9,16.93,357400.0,12.4394,12.4762,12.4394,12.4615,357400.0
2012-04-27 15:20:00,16.92,16.95,16.91,16.93,477700.0,12.4542,12.4762,12.4468,12.4615,477700.0
2012-04-27 15:30:00,16.93,16.97,16.93,16.95,885700.0,12.4615,12.491,12.4615,12.4762,885700.0
2012-04-27 15:40:00,16.96,17.0,16.95,16.98,1525200.0,12.4836,12.513,12.4762,12.4983,1525200.0
2012-04-27 15:50:00,16.98,16.99,16.95,16.95,2380500.0,12.4983,12.5057,12.4762,12.4762,2380500.0
2012-04-30 09:30:00,16.82,16.97,16.81,16.87,1001500.0,12.3806,12.491,12.3732,12.4174,1001500.0
2012-04-30 09:40:00,16.87,16.88,16.76,16.85,924700.0,12.4174,12.4247,12.3364,12.4026,924700.0
2012-04-30 09:50:00,16.84,16.89,16.79,16.83,676200.0,12.3953,12.4321,12.3585,12.3879,676200.0
2012-04-30 10:00:00,16.82,16.98,16.8,16.96,794000.0,12.3806,12.4983,12.3658,12.4836,794000.0
2012-04-30 10:10:00,16.96,17.06,16.95,17.01,902800.0,12.4836,12.5572,12.4762,12.5204,902800.0
2012-04-30 10:20:00,17.01,17.05,16.98,16.98,373500.0,12.5204,12.5498,12.4983,12.4983,373500.0
2012-04-30 10:30:00,16.99,16.99,16.94,16.96,351500.0,12.5057,12.5057,12.4689,12.4836,351500.0
2012-04-30 10:40:00,16.97,16.98,16.92,16.97,488700.0,12.491,12.4983,12.4542,12.491,488700.0
2012-04-30 10:50:00,16.98,17.05,16.97,17.04,581700.0,12.4983,12.5498,12.491,12.5425,581700.0
2012-04-30 11:00:00,17.04,17.15,17.03,17.15,1572500.0,12.5425,12.6235,12.5351,12.6235,1572500.0
2012-04-30 11:10:00,17.15,17.21,17.14,17.17,1184600.0,12.6235,12.6676,12.6161,12.6382,1184600.0
2012-04-30 11:20:00,17.18,17.28,17.17,17.25,1166800.0,12.6455,12.7191,12.6382,12.6971,1166800.0
2012-04-30 11:30:00,17.25,17.26,17.16,17.17,801100.0,12.6971,12.7044,12.6308,12.6382,801100.0
2012-04-30 11:40:00,17.18,17.22,17.16,17.22,317600.0,12.6455,12.675,12.6308,12.675,317600.0
2012-04-30 11:50:00,17.21,17.23,17.19,17.22,583800.0,12.6676,12.6823,12.6529,12.675,583800.0
2012-04-30 12:00:00,17.21,17.3,17.21,17.29,783500.0,12.6676,12.7339,12.6676,12.7265,783500.0
2012-04-30 12:10:00,17.29,17.31,17.28,17.31,577900.0,12.7265,12.7412,12.7191,12.7412,577900.0
2012-04-30 12:20:00,17.31,17.33,17.3,17.3,532900.0,12.7412,12.7559,12.7339,12.7339,532900.0
2012-04-30 12:30:00,17.3,17.32,17.29,17.3,333800.0,12.7339,12.7486,12.7265,12.7339,333800.0
2012-04-30 12:40:00,17.31,17.39,17.0,17.37,1155900.0,12.7412,12.8001,12.513,12.7854,1155900.0
2012-04-30 12:50:00,17.36,17.42,17.34,17.35,842000.0,12.778,12.8222,12.7633,12.7707,842000.0
2012-04-30 13:00:00,17.34,17.35,17.3,17.32,269000.0,12.7633,12.7707,12.7339,12.7486,269000.0
2012-04-30 13:10:00,17.32,17.32,17.24,17.27,614900.0,12.7486,12.7486,12.6897,12.7118,614900.0
2012-04-30 13:20:00,17.27,17.27,17.23,17.25,213100.0,12.7118,12.7118,12.6823,12.6971,213100.0
2012-04-30 13:30:00,17.25,17.26,17.23,17.25,423300.0,12.6971,12.7044,12.6823,12.6971,423300.0
2012-04-30 13:40:00,17.26,17.27,17.25,17.25,113000.0,12.7044,12.7118,12.6971,12.6971,113000.0
2012-04-30 13:50:00,17.25,17.26,17.2,17.21,331900.0,12.6971,12.7044,12.6603,12.6676,331900.0
2012-04-30 14:00:00,17.21,17.21,17.19,17.2,536600.0,12.6676,12.6676,12.6529,12.6603,536600.0
2012-04-30 14:10:00,17.19,17.24,17.19,17.23,399600.0,12.6529,12.6897,12.6529,12.6823,399600.0
2012-04-30 14:20:00,17.23,17.24,17.18,17.19,234000.0,12.6823,12.6897,12.6455,12.6529,234000.0
2012-04-30 14:30:00,17.19,17.19,17.1,17.15,459600.0,12.6529,12.6529,12.5866,12.6235,459600.0
2012-04-30 14:40:00,17.14,17.16,17.14,17.16,372800.0,12.6161,12.6308,12.6161,12.6308,372800.0
2012-04-30 14:50:00,17.15,17.22,17.15,17.19,520700.0,12.6235,12.675,12.6235,12.6529,520700.0
2012-04-30 15:00:00,17.19,17.23,17.18,17.2,265000.0,12.6529,12.6823,12.6455,12.6603,265000.0
2012-04-30 15:10:00,17.19,17.23,17.18,17.21,547300.0,12.6529,12.6823,12.6455,12.6676,547300.0
2012-04-30 15:20:00,17.2,17.22,17.2,17.21,309000.0,12.6603,12.675,12.6603,12.6676,309000.0
2012-04-30 15:30:00,17.21,17.3,17.2,17.26,700500.0,12.6676,12.7339,12.6603,12.7044,700500.0
2012-04-30 15:40:00,17.26,17.3,17.23,17.23,791100.0,12.7044,12.7339,12.6823,12.6823,791100.0
2012-04-30 15:50:00,17.24,17.29,17.23,17.28,1521500.0,12.6897,12.7265,12.6823,12.7191,1521500.0
2012-05-01 09:30:00,17.23,17.29,17.12,17.28,680000.0,12.6823,12.7265,12.6014,12.7191,680000.0
2012-05-01 09:40:00,17.28,17.28,17.1,17.14,566700.0,12.7191,12.7191,12.5866,12.6161,566700.0
2012-05-01 09:50:00,17.14,17.28,17.14,17.23,573700.0,12.6161,12.7191,12.6161,12.6823,573700.0
2012-05-01 10:00:00,17.22,17.44,17.22,17.34,1321600.0,12.675,12.8369,12.675,12.7633,1321600.0
2012-05-01 10:10:00,17.34,17.35,17.29,17.33,491400.0,12.7633,12.7707,12.7265,12.7559,491400.0
2012-05-01 10:20:00,17.32,17.39,17.28,17.38,440400.0,12.7486,12.8001,12.7191,12.7927,440400.0
2012-05-01 10:30:00,17.39,17.42,17.29,17.3,601800.0,12.8001,12.8222,12.7265,12.7339,601800.0
2012-05-01 10:40:00,17.31,17.44,17.29,17.38,580800.0,12.7412,12.8369,12.7265,12.7927,580800.0
2012-05-01 10:50:00,17.38,17.44,17.37,17.39,267000.0,12.7927,12.8369,12.7854,12.8001,267000.0
2012-05-01 11:00:00,17.39,17.41,17.36,17.36,281700.0,12.8001,12.8148,12.778,12.778,281700.0
2012-05-01 11:10:00,17.37,17.51,17.34,17.48,1095200.0,12.7854,12.8884,12.7633,12.8664,1095200.0
2012-05-01 11:20:00,17.49,17.61,17.48,17.61,649600.0,12.8737,12.962,12.8664,12.962,649600.0
2012-05-01 11:30:00,17.61,17.62,17.58,17.59,403500.0,12.962,12.9694,12.94,12.9473,403500.0
2012-05-01 11:40:00,17.59,17.64,17.57,17.61,404400.0,12.9473,12.9841,12.9326,12.962,404400.0
2012-05-01 11:50:00,17.61,17.67,17.59,17.6,448600.0,12.962,13.0062,12.9473,12.9547,448600.0
2012-05-01 12:00:00,17.6,17.66,17.57,17.64,604400.0,12.9547,12.9988,12.9326,12.9841,604400.0
2012-05-01 12:10:00,17.64,17.66,17.6,17.64,450700.0,12.9841,12.9988,12.9547,12.9841,450700.0
2012-05-01 12:20:00,17.64,17.65,17.62,17.64,200600.0,12.9841,12.9915,12.9694,12.9841,200600.0
2012-05-01 12:30:00,17.64,17.66,17.62,17.65,225900.0,12.9841,12.9988,12.9694,12.9915,225900.0
2012-05-01 12:40:00,17.64,17.65,17.61,17.62,156100.0,12.9841,12.9915,12.962,12.9694,156100.0
2012-05-01 12:50:00,17.61,17.65,17.61,17.63,197900.0,12.962,12.9915,12.962,12.9768,197900.0
2012-05-01 13:00:00,17.63,17.66,17.62,17.64,159700.0,12.9768,12.9988,12.9694,12.9841,159700.0
2012-05-01 13:10:00,17.65,17.65,17.61,17.61,181100.0,12.9915,12.9915,12.962,12.962,181100.0
2012-05-01 13:20:00,17.61,17.62,17.55,17.61,452600.0,12.962,12.9694,12.9179,12.962,452600.0
2012-05-01 13:30:00,17.62,17.65,17.61,17.64,211900.0,12.9694,12.9915,12.962,12.9841,211900.0
2012-05-01 13:40:00,17.63,17.64,17.6,17.61,167900.0,12.9768,12.9841,12.9547,12.962,167900.0
2012-05-01 13:50:00,17.6,17.66,17.59,17.64,305400.0,12.9547,12.9988,12.9473,12.9841,305400.0
2012-05-01 14:00:00,17.63,17.66,17.61,17.64,213700.0,12.9768,12.9988,12.962,12.9841,213700.0
2012-05-01 14:10:00,17.64,17.66,17.61,17.62,254000.0,12.9841,12.9988,12.962,12.9694,254000.0
2012-05-01 14:20:00,17.62,17.68,17.62,17.67,521200.0,12.9694,13.0136,12.9694,13.0062,521200.0
2012-05-01 14:30:00,17.68,17.68,17.63,17.66,312100.0,13.0136,13.0136,12.9768,12.9988,312100.0
2012-05-01 14:40:00,17.66,17.67,17.62,17.63,298300.0,12.9988,13.0062,12.9694,12.9768,298300.0
2012-05-01 14:50:00,17.64,17.65,17.6,17.63,478800.0,12.9841,12.9915,12.9547,12.9768,478800.0
2012-05-01 15:00:00,17.64,17.65,17.6,17.61,272600.0,12.9841,12.9915,12.9547,12.962,272600.0
2012-05-01 15:10:00,17.6,17.62,17.59,17.6,463700.0,12.9547,12.9694,12.9473,12.9547,463700.0
2012-05-01 15:20:00,17.6,17.6,17.48,17.5,1363400.0,12.9547,12.9547,12.8664,12.8811,1363400.0
2012-05-01 15:30:00,17.51,17.57,17.5,17.55,511600.0,12.8884,12.9326,12.8811,12.9179,511600.0
2012-05-01 15:40:00,17.55,17.6,17.55,17.57,430900.0,12.9179,12.9547,12.9179,12.9326,430900.0
2012-05-01 15:50:00,17.56,17.57,17.45,17.5,1560900.0,12.9252,12.9326,12.8443,12.8811,1560900.0
2012-05-02 09:30:00,17.3,17.32,17.11,17.12,722100.0,12.7339,12.7486,12.594,12.6014,722100.0
2012-05-02 09:40:00,17.13,17.21,17.08,17.17,714200.0,12.6087,12.6676,12.5719,12.6382,714200.0
2012-05-02 09:50:00,17.18,17.2,17.08,17.08,476000.0,12.6455,12.6603,12.5719,12.5719,476000.0
2012-05-02 10:00:00,17.09,17.11,16.96,17.02,1215500.0,12.5793,12.594,12.4836,12.5278,1215500.0
2012-05-02 10:10:00,17.02,17.03,16.93,17.03,488200.0,12.5278,12.5351,12.4615,12.5351,488200.0
2012-05-02 10:20:00,17.03,17.03,16.93,16.99,676500.0,12.5351,12.5351,12.4615,12.5057,676500.0
2012-05-02 10:30:00,16.98,17.09,16.96,17.07,826400.0,12.4983,12.5793,12.4836,12.5646,826400.0
2012-05-02 10:40:00,17.08,17.13,17.03,17.1,658400.0,12.5719,12.6087,12.5351,12.5866,658400.0
2012-05-02 10:50:00,17.1,17.11,17.05,17.06,267900.0,12.5866,12.594,12.5498,12.5572,267900.0
2012-05-02 11:00:00,17.06,17.08,17.01,17.04,492000.0,12.5572,12.5719,12.5204,12.5425,492000.0
2012-05-02 11:10:00,17.03,17.05,17.0,17.03,279800.0,12.5351,12.5498,12.513,12.5351,279800.0
2012-05-02 11:20:00,17.03,17.05,17.02,17.03,145700.0,12.5351,12.5498,12.5278,12.5351,145700.0
2012-05-02 11:30:00,17.03,17.06,17.0,17.06,285100.0,12.5351,12.5572,12.513,12.5572,285100.0
2012-05-02 11:40:00,17.05,17.07,17.01,17.04,224600.0,12.5498,12.5646,12.5204,12.5425,224600.0
2012-05-02 11:50:00,17.04,17.04,16.99,16.99,431500.0,12.5425,12.5425,12.5057,12.5057,431500.0
2012-05-02 12:00:00,16.99,17.0,16.94,16.96,479500.0,12.5057,12.513,12.4689,12.4836,479500.0
2012-05-02 12:10:00,16.95,17.01,16.94,16.98,250600.0,12.4762,12.5204,12.4689,12.4983,250600.0
2012-05-02 12:20:00,16.98,17.02,16.98,17.0,215100.0,12.4983,12.5278,12.4983,12.513,215100.0
2012-05-02 12:30:00,17.01,17.07,16.98,17.06,618200.0,12.5204,12.5646,12.4983,12.5572,618200.0
2012-05-02 12:40:00,17.06,17.07,17.03,17.07,387100.0,12.5572,12.5646,12.5351,12.5646,387100.0
2012-05-02 12:50:00,17.06,17.07,17.03,17.04,148200.0,12.5572,12.5646,12.5351,12.5425,148200.0
2012-05-02 13:00:00,17.03,17.08,17.03,17.07,256100.0,12.5351,12.5719,12.5351,12.5646,256100.0
2012-05-02 13:10:00,17.07,17.11,17.06,17.06,318200.0,12.5646,12.594,12.5572,12.5572,318200.0
2012-05-02 13:20:00,17.06,17.07,17.03,17.05,125700.0,12.5572,12.5646,12.5351,12.5498,125700.0
2012-05-02 13:30:00,17.05,17.06,17.03,17.03,95300.0,12.5498,12.5572,12.5351,12.5351,95300.0
2012-05-02 13:40:00,17.03,17.05,17.02,17.04,222300.0,12.5351,12.5498,12.5278,12.5425,222300.0
2012-05-02 13:50:00,17.05,17.05,17.01,17.01,449600.0,12.5498,12.5498,12.5204,12.5204,449600.0
2012-05-02 14:00:00,17.01,17.03,16.98,17.0,396700.0,12.5204,12.5351,12.4983,12.513,396700.0
2012-05-02 14:10:00,17.0,17.01,16.98,16.99,238400.0,12.513,12.5204,12.4983,12.5057,238400.0
2012-05-02 14:20:00,17.0,17.02,16.99,17.02,511400.0,12.513,12.5278,12.5057,12.5278,511400.0
2012-05-02 14:30:00,17.02,17.02,16.97,16.97,409000.0,12.5278,12.5278,12.491,12.491,409000.0
2012-05-02 14:40:00,16.97,17.01,16.96,17.01,370900.0,12.491,12.5204,12.4836,12.5204,370900.0
2012-05-02 14:50:00,17.01,17.02,16.95,16.96,437500.0,12.5204,12.5278,12.4762,12.4836,437500.0
2012-05-02 15:00:00,16.96,16.97,16.9,16.91,842600.0,12.4836,12.491,12.4394,12.4468,842600.0
2012-05-02 15:10:00,16.92,16.97,16.9,16.94,682800.0,12.4542,12.491,12.4394,12.4689,682800.0
2012-05-02 15:20:00,16.94,16.96,16.93,16.93,573900.0,12.4689,12.4836,12.4615,12.4615,573900.0
2012-05-02 15:30:00,16.94,16.94,16.91,16.93,934200.0,12.4689,12.4689,12.4468,12.4615,934200.0
2012-05-02 15:40:00,16.93,16.96,16.92,16.95,1023700.0,12.4615,12.4836,12.4542,12.4762,1023700.0
2012-05-02 15:50:00,16.95,16.96,16.92,16.96,1423600.0,12.4762,12.4836,12.4542,12.4836,1423600.0
2012-05-03 09:30:00,16.97,17.01,16.81,16.86,907400.0,12.491,12.5204,12.3732,12.41,907400.0
2012-05-03 09:40:00,16.86,16.88,16.81,16.87,620700.0,12.41,12.4247,12.3732,12.4174,620700.0
2012-05-03 09:50:00,16.88,16.89,16.69,16.71,1387000.0,12.4247,12.4321,12.2849,12.2996,1387000.0
2012-05-03 10:00:00,16.7,16.71,16.53,16.62,1818900.0,12.2922,12.2996,12.1671,12.2333,1818900.0
2012-05-03 10:10:00,16.61,16.61,16.47,16.51,1517500.0,12.226,12.226,12.1229,12.1524,1517500.0
2012-05-03 10:20:00,16.52,16.58,16.49,16.54,1006100.0,12.1597,12.2039,12.1377,12.1745,1006100.0
2012-05-03 10:30:00,16.54,16.57,16.52,16.55,1032700.0,12.1745,12.1965,12.1597,12.1818,1032700.0
2012-05-03 10:40:00,16.55,16.56,16.53,16.54,1531400.0,12.1818,12.1892,12.1671,12.1745,1531400.0
2012-05-03 10:50:00,16.55,16.57,16.49,16.5,1353600.0,12.1818,12.1965,12.1377,12.145,1353600.0
2012-05-03 11:00:00,16.5,16.55,16.45,16.53,1662200.0,12.145,12.1818,12.1082,12.1671,1662200.0
2012-05-03 11:10:00,16.53,16.55,16.48,16.48,873300.0,12.1671,12.1818,12.1303,12.1303,873300.0
2012-05-03 11:20:00,16.49,16.53,16.42,16.46,1493700.0,12.1377,12.1671,12.0861,12.1156,1493700.0
2012-05-03 11:30:00,16.46,16.46,16.38,16.39,1183200.0,12.1156,12.1156,12.0567,12.064,1183200.0
2012-05-03 11:40:00,16.38,16.39,16.25,16.28,1716300.0,12.0567,12.064,11.961,11.9831,1716300.0
2012-05-03 11:50:00,16.28,16.33,16.22,16.33,1500300.0,11.9831,12.0199,11.9389,12.0199,1500300.0
2012-05-03 12:00:00,16.33,16.38,16.32,16.37,860100.0,12.0199,12.0567,12.0125,12.0493,860100.0
2012-05-03 12:10:00,16.38,16.44,16.37,16.44,600800.0,12.0567,12.1008,12.0493,12.1008,600800.0
2012-05-03 12:20:00,16.43,16.44,16.33,16.33,734400.0,12.0935,12.1008,12.0199,12.0199,734400.0
2012-05-03 12:30:00,16.34,16.34,16.3,16.3,697600.0,12.0272,12.0272,11.9978,11.9978,697600.0
2012-05-03 12:40:00,16.3,16.31,16.25,16.27,1007400.0,11.9978,12.0052,11.961,11.9757,1007400.0
2012-05-03 12:50:00,16.27,16.28,16.27,16.28,554700.0,11.9757,11.9831,11.9757,11.9831,554700.0
2012-05-03 13:00:00,16.27,16.28,16.24,16.25,824900.0,11.9757,11.9831,11.9536,11.961,824900.0
2012-05-03 13:10:00,16.25,16.3,16.22,16.3,886200.0,11.961,11.9978,11.9389,11.9978,886200.0
2012-05-03 13:20:00,16.3,16.36,16.29,16.3,679800.0,11.9978,12.042,11.9904,11.9978,679800.0
2012-05-03 13:30:00,16.29,16.31,16.26,16.26,1362800.0,11.9904,12.0052,11.9684,11.9684,1362800.0
2012-05-03 13:40:00,16.26,16.28,16.23,16.28,2131500.0,11.9684,11.9831,11.9463,11.9831,2131500.0
2012-05-03 13:50:00,16.28,16.32,16.24,16.31,541800.0,11.9831,12.0125,11.9536,12.0052,541800.0
2012-05-03 14:00:00,16.3,16.31,16.23,16.24,1077400.0,11.9978,12.0052,11.9463,11.9536,1077400.0
2012-05-03 14:10:00,16.24,16.25,16.22,16.25,917600.0,11.9536,11.961,11.9389,11.961,917600.0
2012-05-03 14:20:00,16.24,16.25,16.21,16.22,733600.0,11.9536,11.961,11.9316,11.9389,733600.0
2012-05-03 14:30:00,16.21,16.24,16.2,16.22,1305600.0,11.9316,11.9536,11.9242,11.9389,1305600.0
2012-05-03 14:40:00,16.22,16.24,16.2,16.22,928600.0,11.9389,11.9536,11.9242,11.9389,928600.0
2012-05-03 14:50:00,16.21,16.25,16.21,16.23,1055800.0,11.9316,11.961,11.9316,11.9463,1055800.0
2012-05-03 15:00:00,16.23,16.28,16.21,16.27,1090700.0,11.9463,11.9831,11.9316,11.9757,1090700.0
2012-05-03 15:10:00,16.27,16.29,16.22,16.25,988800.0,11.9757,11.9904,11.9389,11.961,988800.0
2012-05-03 15:20:00,16.25,16.3,16.24,16.25,870000.0,11.961,11.9978,11.9536,11.961,870000.0
2012-05-03 15:30:00,16.25,16.27,16.23,16.23,1000300.0,11.961,11.9757,11.9463,11.9463,1000300.0
2012-05-03 15:40:00,16.23,16.28,16.22,16.27,1615600.0,11.9463,11.9831,11.9389,11.9757,1615600.0
2012-05-03 15:50:00,16.27,16.27,16.23,16.24,1900600.0,11.9757,11.9757,11.9463,11.9536,1900600.0
2012-05-04 09:30:00,16.1,16.15,16.06,16.08,1585200.0,11.8506,11.8874,11.8211,11.8359,1585200.0
2012-05-04 09:40:00,16.07,16.08,15.99,16.05,1926500.0,11.8285,11.8359,11.7696,11.8138,1926500.0
2012-05-04 09:50:00,16.05,16.11,16.03,16.05,733500.0,11.8138,11.8579,11.7991,11.8138,733500.0
2012-05-04 10:00:00,16.05,16.09,16.0,16.03,877800.0,11.8138,11.8432,11.777,11.7991,877800.0
2012-05-04 10:10:00,16.03,16.07,16.0,16.0,623800.0,11.7991,11.8285,11.777,11.777,623800.0
2012-05-04 10:20:00,16.0,16.06,15.96,16.05,1035800.0,11.777,11.8211,11.7475,11.8138,1035800.0
2012-05-04 10:30:00,16.06,16.07,15.98,16.0,898400.0,11.8211,11.8285,11.7623,11.777,898400.0
2012-05-04 10:40:00,16.0,16.08,15.98,16.05,784400.0,11.777,11.8359,11.7623,11.8138,784400.0
2012-05-04 10:50:00,16.06,16.07,16.03,16.05,544200.0,11.8211,11.8285,11.7991,11.8138,544200.0
2012-05-04 11:00:00,16.05,16.09,16.02,16.03,907500.0,11.8138,11.8432,11.7917,11.7991,907500.0
2012-05-04 11:10:00,16.02,16.08,16.02,16.06,583000.0,11.7917,11.8359,11.7917,11.8211,583000.0
2012-05-04 11:20:00,16.06,16.07,16.02,16.07,540500.0,11.8211,11.8285,11.7917,11.8285,540500.0
2012-05-04 11:30:00,16.07,16.08,16.0,16.02,685200.0,11.8285,11.8359,11.777,11.7917,685200.0
2012-05-04 11:40:00,16.02,16.06,16.01,16.05,440700.0,11.7917,11.8211,11.7843,11.8138,440700.0
2012-05-04 11:50:00,16.05,16.05,16.0,16.02,413600.0,11.8138,11.8138,11.777,11.7917,413600.0
2012-05-04 12:00:00,16.02,16.05,16.0,16.05,275000.0,11.7917,11.8138,11.777,11.8138,275000.0
2012-05-04 12:10:00,16.05,16.07,16.04,16.05,378200.0,11.8138,11.8285,11.8064,11.8138,378200.0
2012-05-04 12:20:00,16.05,16.05,16.01,16.01,444300.0,11.8138,11.8138,11.7843,11.7843,444300.0
2012-05-04 12:30:00,16.01,16.03,16.0,16.02,844000.0,11.7843,11.7991,11.777,11.7917,844000.0
2012-05-04 12:40:00,16.02,16.02,15.98,15.98,836200.0,11.7917,11.7917,11.7623,11.7623,836200.0
2012-05-04 12:50:00,15.99,16.0,15.95,15.98,1012100.0,11.7696,11.777,11.7402,11.7623,1012100.0
2012-05-04 13:00:00,15.98,16.0,15.96,15.97,555400.0,11.7623,11.777,11.7475,11.7549,555400.0
2012-05-04 13:10:00,15.98,15.99,15.93,15.97,929900.0,11.7623,11.7696,11.7255,11.7549,929900.0
2012-05-04 13:20:00,15.98,15.99,15.95,15.99,418400.0,11.7623,11.7696,11.7402,11.7696,418400.0
2012-05-04 13:30:00,15.99,16.04,15.98,16.03,596700.0,11.7696,11.8064,11.7623,11.7991,596700.0
2012-05-04 13:40:00,16.04,16.05,16.02,16.04,304400.0,11.8064,11.8138,11.7917,11.8064,304400.0
2012-05-04 13:50:00,16.05,16.06,16.02,16.06,450100.0,11.8138,11.8211,11.7917,11.8211,450100.0
2012-05-04 14:00:00,16.05,16.06,16.01,16.04,635900.0,11.8138,11.8211,11.7843,11.8064,635900.0
2012-05-04 14:10:00,16.04,16.04,15.98,16.03,463000.0,11.8064,11.8064,11.7623,11.7991,463000.0
2012-05-04 14:20:00,16.02,16.05,16.01,16.03,415700.0,11.7917,11.8138,11.7843,11.7991,415700.0
2012-05-04 14:30:00,16.03,16.04,15.96,15.98,447600.0,11.7991,11.8064,11.7475,11.7623,447600.0
2012-05-04 14:40:00,15.98,15.98,15.93,15.93,905200.0,11.7623,11.7623,11.7255,11.7255,905200.0
2012-05-04 14:50:00,15.94,15.94,15.9,15.91,1078400.0,11.7328,11.7328,11.7034,11.7107,1078400.0
2012-05-04 15:00:00,15.91,15.97,15.91,15.97,837400.0,11.7107,11.7549,11.7107,11.7549,837400.0
2012-05-04 15:10:00,15.97,15.98,15.95,15.96,614000.0,11.7549,11.7623,11.7402,11.7475,614000.0
2012-05-04 15:20:00,15.96,15.96,15.91,15.92,929800.0,11.7475,11.7475,11.7107,11.7181,929800.0
2012-05-04 15:30:00,15.91,16.0,15.91,15.96,1059100.0,11.7107,11.777,11.7107,11.7475,1059100.0
2012-05-04 15:40:00,15.97,16.02,15.96,16.01,990100.0,11.7549,11.7917,11.7475,11.7843,990100.0
2012-05-04 15:50:00,16.0,16.02,15.99,16.0,1546000.0,11.777,11.7917,11.7696,11.777,1546000.0
2012-05-07 09:30:00,15.86,16.22,15.83,16.18,1428600.0,11.6739,11.9389,11.6518,11.9095,1428600.0
2012-05-07 09:40:00,16.18,16.2,16.0,16.02,722000.0,11.9095,11.9242,11.777,11.7917,722000.0
2012-05-07 09:50:00,16.02,16.09,15.95,15.98,874900.0,11.7917,11.8432,11.7402,11.7623,874900.0
2012-05-07 10:00:00,15.98,16.05,15.95,16.0,534500.0,11.7623,11.8138,11.7402,11.777,534500.0
2012-05-07 10:10:00,16.0,16.04,15.99,16.02,657500.0,11.777,11.8064,11.7696,11.7917,657500.0
2012-05-07 10:20:00,16.03,16.05,15.98,16.01,430000.0,11.7991,11.8138,11.7623,11.7843,430000.0
2012-05-07 10:30:00,16.0,16.03,15.99,16.0,411600.0,11.777,11.7991,11.7696,11.777,411600.0
2012-05-07 10:40:00,16.0,16.08,15.99,16.07,703900.0,11.777,11.8359,11.7696,11.8285,703900.0
2012-05-07 10:50:00,16.07,16.07,15.98,16.0,458900.0,11.8285,11.8285,11.7623,11.777,458900.0
2012-05-07 11:00:00,16.0,16.07,15.99,16.06,618300.0,11.777,11.8285,11.7696,11.8211,618300.0
2012-05-07 11:10:00,16.05,16.06,16.01,16.03,264300.0,11.8138,11.8211,11.7843,11.7991,264300.0
2012-05-07 11:20:00,16.04,16.06,16.02,16.05,255900.0,11.8064,11.8211,11.7917,11.8138,255900.0
2012-05-07 11:30:00,16.05,16.09,16.04,16.09,378800.0,11.8138,11.8432,11.8064,11.8432,378800.0
2012-05-07 11:40:00,16.09,16.12,16.08,16.1,228100.0,11.8432,11.8653,11.8359,11.8506,228100.0
2012-05-07 11:50:00,16.11,16.2,16.1,16.19,517400.0,11.8579,11.9242,11.8506,11.9168,517400.0
2012-05-07 12:00:00,16.19,16.24,16.17,16.23,529700.0,11.9168,11.9536,11.9021,11.9463,529700.0
2012-05-07 12:10:00,16.23,16.23,16.18,16.2,353800.0,11.9463,11.9463,11.9095,11.9242,353800.0
2012-05-07 12:20:00,16.21,16.22,16.17,16.18,352000.0,11.9316,11.9389,11.9021,11.9095,352000.0
2012-05-07 12:30:00,16.17,16.25,16.17,16.19,515400.0,11.9021,11.961,11.9021,11.9168,515400.0
2012-05-07 12:40:00,16.19,16.22,16.17,16.21,262200.0,11.9168,11.9389,11.9021,11.9316,262200.0
2012-05-07 12:50:00,16.21,16.22,16.17,16.18,149000.0,11.9316,11.9389,11.9021,11.9095,149000.0
2012-05-07 13:00:00,16.18,16.19,16.16,16.16,105100.0,11.9095,11.9168,11.8948,11.8948,105100.0
2012-05-07 13:10:00,16.16,16.22,16.14,16.21,308800.0,11.8948,11.9389,11.88,11.9316,308800.0
2012-05-07 13:20:00,16.21,16.25,16.17,16.19,272100.0,11.9316,11.961,11.9021,11.9168,272100.0
2012-05-07 13:30:00,16.18,16.2,16.16,16.19,136200.0,11.9095,11.9242,11.8948,11.9168,136200.0
2012-05-07 13:40:00,16.2,16.23,16.18,16.23,379800.0,11.9242,11.9463,11.9095,11.9463,379800.0
2012-05-07 13:50:00,16.22,16.25,16.2,16.22,198200.0,11.9389,11.961,11.9242,11.9389,198200.0
2012-05-07 14:00:00,16.22,16.25,16.2,16.21,159600.0,11.9389,11.961,11.9242,11.9316,159600.0
2012-05-07 14:10:00,16.21,16.23,16.2,16.2,166500.0,11.9316,11.9463,11.9242,11.9242,166500.0
2012-05-07 14:20:00,16.21,16.23,16.19,16.2,210300.0,11.9316,11.9463,11.9168,11.9242,210300.0
2012-05-07 14:30:00,16.2,16.21,16.18,16.18,219700.0,11.9242,11.9316,11.9095,11.9095,219700.0
2012-05-07 14:40:00,16.19,16.21,16.17,16.19,203800.0,11.9168,11.9316,11.9021,11.9168,203800.0
2012-05-07 14:50:00,16.2,16.23,16.19,16.21,175800.0,11.9242,11.9463,11.9168,11.9316,175800.0
2012-05-07 15:00:00,16.2,16.21,16.12,16.12,199100.0,11.9242,11.9316,11.8653,11.8653,199100.0
2012-05-07 15:10:00,16.12,16.16,16.12,16.14,217700.0,11.8653,11.8948,11.8653,11.88,217700.0
2012-05-07 15:20:00,16.14,16.15,16.12,16.13,307700.0,11.88,11.8874,11.8653,11.8727,307700.0
2012-05-07 15:30:00,16.13,16.15,16.12,16.14,418200.0,11.8727,11.8874,11.8653,11.88,418200.0
2012-05-07 15:40:00,16.13,16.15,16.12,16.14,971400.0,11.8727,11.8874,11.8653,11.88,971400.0
2012-05-07 15:50:00,16.15,16.15,16.09,16.15,1701900.0,11.8874,11.8874,11.8432,11.8874,1701900.0
2012-05-08 09:30:00,15.89,15.94,15.85,15.88,1765000.0,11.696,11.7328,11.6666,11.6887,1765000.0
2012-05-08 09:40:00,15.87,16.09,15.86,16.03,1963400.0,11.6813,11.8432,11.6739,11.7991,1963400.0
2012-05-08 09:50:00,16.03,16.04,15.97,16.0,1036100.0,11.7991,11.8064,11.7549,11.777,1036100.0
2012-05-08 10:00:00,16.0,16.01,15.85,15.9,1544300.0,11.777,11.7843,11.6666,11.7034,1544300.0
2012-05-08 10:10:00,15.9,15.93,15.83,15.93,964900.0,11.7034,11.7255,11.6518,11.7255,964900.0
2012-05-08 10:20:00,15.92,15.93,15.83,15.85,600800.0,11.7181,11.7255,11.6518,11.6666,600800.0
2012-05-08 10:30:00,15.85,15.85,15.71,15.77,1817000.0,11.6666,11.6666,11.5635,11.6077,1817000.0
2012-05-08 10:40:00,15.77,15.79,15.72,15.76,797900.0,11.6077,11.6224,11.5709,11.6003,797900.0
2012-05-08 10:50:00,15.77,15.78,15.71,15.74,839800.0,11.6077,11.615,11.5635,11.5856,839800.0
2012-05-08 11:00:00,15.74,15.76,15.7,15.73,899600.0,11.5856,11.6003,11.5562,11.5782,899600.0
2012-05-08 11:10:00,15.72,15.8,15.7,15.8,746600.0,11.5709,11.6298,11.5562,11.6298,746600.0
2012-05-08 11:20:00,15.8,15.82,15.76,15.79,674100.0,11.6298,11.6445,11.6003,11.6224,674100.0
2012-05-08 11:30:00,15.79,15.84,15.75,15.81,413400.0,11.6224,11.6592,11.593,11.6371,413400.0
2012-05-08 11:40:00,15.82,15.83,15.76,15.77,520200.0,11.6445,11.6518,11.6003,11.6077,520200.0
2012-05-08 11:50:00,15.77,15.79,15.75,15.78,575600.0,11.6077,11.6224,11.593,11.615,575600.0
2012-05-08 12:00:00,15.78,15.79,15.73,15.74,306500.0,11.615,11.6224,11.5782,11.5856,306500.0
2012-05-08 12:10:00,15.74,15.75,15.69,15.7,731900.0,11.5856,11.593,11.5488,11.5562,731900.0
2012-05-08 12:20:00,15.7,15.71,15.64,15.67,436300.0,11.5562,11.5635,11.512,11.5341,436300.0
2012-05-08 12:30:00,15.65,15.68,15.63,15.68,372700.0,11.5194,11.5414,11.5046,11.5414,372700.0
2012-05-08 12:40:00,15.68,15.68,15.64,15.65,506500.0,11.5414,11.5414,11.512,11.5194,506500.0
2012-05-08 12:50:00,15.65,15.65,15.62,15.62,238700.0,11.5194,11.5194,11.4973,11.4973,238700.0
2012-05-08 13:00:00,15.62,15.69,15.61,15.68,283400.0,11.4973,11.5488,11.4899,11.5414,283400.0
2012-05-08 13:10:00,15.69,15.74,15.67,15.71,592800.0,11.5488,11.5856,11.5341,11.5635,592800.0
2012-05-08 13:20:00,15.72,15.74,15.69,15.71,531800.0,11.5709,11.5856,11.5488,11.5635,531800.0
2012-05-08 13:30:00,15.72,15.82,15.71,15.81,830200.0,11.5709,11.6445,11.5635,11.6371,830200.0
2012-05-08 13:40:00,15.82,15.85,15.78,15.78,673800.0,11.6445,11.6666,11.615,11.615,673800.0
2012-05-08 13:50:00,15.78,15.79,15.71,15.76,626100.0,11.615,11.6224,11.5635,11.6003,626100.0
2012-05-08 14:00:00,15.76,15.77,15.7,15.72,602100.0,11.6003,11.6077,11.5562,11.5709,602100.0
2012-05-08 14:10:00,15.72,15.72,15.64,15.66,657200.0,11.5709,11.5709,11.512,11.5267,657200.0
2012-05-08 14:20:00,15.66,15.7,15.61,15.69,403200.0,11.5267,11.5562,11.4899,11.5488,403200.0
2012-05-08 14:30:00,15.7,15.74,15.65,15.7,810200.0,11.5562,11.5856,11.5194,11.5562,810200.0
2012-05-08 14:40:00,15.7,15.73,15.68,15.69,390100.0,11.5562,11.5782,11.5414,11.5488,390100.0
2012-05-08 14:50:00,15.69,15.73,15.69,15.7,330400.0,11.5488,11.5782,11.5488,11.5562,330400.0
2012-05-08 15:00:00,15.7,15.76,15.67,15.72,663400.0,11.5562,11.6003,11.5341,11.5709,663400.0
2012-05-08 15:10:00,15.73,15.87,15.72,15.86,877200.0,11.5782,11.6813,11.5709,11.6739,877200.0
2012-05-08 15:20:00,15.86,15.87,15.77,15.83,921200.0,11.6739,11.6813,11.6077,11.6518,921200.0
2012-05-08 15:30:00,15.82,15.83,15.75,15.8,783900.0,11.6445,11.6518,11.593,11.6298,783900.0
2012-05-08 15:40:00,15.8,15.83,15.79,15.82,1236200.0,11.6298,11.6518,11.6224,11.6445,1236200.0
2012-05-08 15:50:00,15.81,15.89,15.81,15.83,3272300.0,11.6371,11.696,11.6371,11.6518,3272300.0
2012-05-09 09:30:00,15.43,15.57,15.41,15.53,1695300.0,11.3574,11.4605,11.3427,11.431,1695300.0
2012-05-09 09:40:00,15.52,15.6,15.42,15.42,1661000.0,11.4237,11.4826,11.3501,11.3501,1661000.0
2012-05-09 09:50:00,15.42,15.46,15.35,15.44,1328700.0,11.3501,11.3795,11.2985,11.3648,1328700.0
2012-05-09 10:00:00,15.45,15.58,15.43,15.48,1520300.0,11.3721,11.4678,11.3574,11.3942,1520300.0
2012-05-09 10:10:00,15.48,15.55,15.45,15.51,943100.0,11.3942,11.4458,11.3721,11.4163,943100.0
2012-05-09 10:20:00,15.5,15.53,15.4,15.41,1269300.0,11.4089,11.431,11.3353,11.3427,1269300.0
2012-05-09 10:30:00,15.4,15.54,15.4,15.54,1049000.0,11.3353,11.4384,11.3353,11.4384,1049000.0
2012-05-09 10:40:00,15.53,15.58,15.5,15.51,558500.0,11.431,11.4678,11.4089,11.4163,558500.0
2012-05-09 10:50:00,15.51,15.52,15.43,15.44,398200.0,11.4163,11.4237,11.3574,11.3648,398200.0
2012-05-09 11:00:00,15.44,15.56,15.41,15.55,554100.0,11.3648,11.4531,11.3427,11.4458,554100.0
2012-05-09 11:10:00,15.56,15.67,15.54,15.63,808700.0,11.4531,11.5341,11.4384,11.5046,808700.0
2012-05-09 11:20:00,15.64,15.68,15.62,15.63,560900.0,11.512,11.5414,11.4973,11.5046,560900.0
2012-05-09 11:30:00,15.63,15.76,15.61,15.76,480900.0,11.5046,11.6003,11.4899,11.6003,480900.0
2012-05-09 11:40:00,15.76,15.78,15.72,15.74,564600.0,11.6003,11.615,11.5709,11.5856,564600.0
2012-05-09 11:50:00,15.75,15.75,15.68,15.68,635900.0,11.593,11.593,11.5414,11.5414,635900.0
2012-05-09 12:00:00,15.69,15.71,15.68,15.69,346700.0,11.5488,11.5635,11.5414,11.5488,346700.0
2012-05-09 12:10:00,15.69,15.77,15.69,15.75,398600.0,11.5488,11.6077,11.5488,11.593,398600.0
2012-05-09 12:20:00,15.75,15.78,15.73,15.77,518300.0,11.593,11.615,11.5782,11.6077,518300.0
2012-05-09 12:30:00,15.77,15.78,15.67,15.68,524400.0,11.6077,11.615,11.5341,11.5414,524400.0
2012-05-09 12:40:00,15.68,15.69,15.61,15.65,1170000.0,11.5414,11.5488,11.4899,11.5194,1170000.0
2012-05-09 12:50:00,15.66,15.66,15.59,15.65,587900.0,11.5267,11.5267,11.4752,11.5194,587900.0
2012-05-09 13:00:00,15.64,15.7,15.63,15.64,360800.0,11.512,11.5562,11.5046,11.512,360800.0
2012-05-09 13:10:00,15.64,15.65,15.57,15.58,728400.0,11.512,11.5194,11.4605,11.4678,728400.0
2012-05-09 13:20:00,15.58,15.71,15.57,15.67,1178500.0,11.4678,11.5635,11.4605,11.5341,1178500.0
2012-05-09 13:30:00,15.67,15.71,15.65,15.71,560000.0,11.5341,11.5635,11.5194,11.5635,560000.0
2012-05-09 13:40:00,15.71,15.77,15.7,15.74,489200.0,11.5635,11.6077,11.5562,11.5856,489200.0
2012-05-09 13:50:00,15.74,15.78,15.7,15.71,476100.0,11.5856,11.615,11.5562,11.5635,476100.0
2012-05-09 14:00:00,15.72,15.73,15.65,15.66,513900.0,11.5709,11.5782,11.5194,11.5267,513900.0
2012-05-09 14:10:00,15.66,15.68,15.59,15.59,470100.0,11.5267,11.5414,11.4752,11.4752,470100.0
2012-05-09 14:20:00,15.6,15.7,15.59,15.69,391000.0,11.4826,11.5562,11.4752,11.5488,391000.0
2012-05-09 14:30:00,15.69,15.7,15.61,15.62,498700.0,11.5488,11.5562,11.4899,11.4973,498700.0
2012-05-09 14:40:00,15.61,15.64,15.58,15.58,308300.0,11.4899,11.512,11.4678,11.4678,308300.0
2012-05-09 14:50:00,15.58,15.64,15.55,15.55,473300.0,11.4678,11.512,11.4458,11.4458,473300.0
2012-05-09 15:00:00,15.55,15.56,15.51,15.52,592000.0,11.4458,11.4531,11.4163,11.4237,592000.0
2012-05-09 15:10:00,15.52,15.55,15.47,15.5,842300.0,11.4237,11.4458,11.3869,11.4089,842300.0
2012-05-09 15:20:00,15.51,15.54,15.45,15.5,1051900.0,11.4163,11.4384,11.3721,11.4089,1051900.0
2012-05-09 15:30:00,15.49,15.58,15.47,15.56,880500.0,11.4016,11.4678,11.3869,11.4531,880500.0
2012-05-09 15:40:00,15.57,15.62,15.54,15.55,881000.0,11.4605,11.4973,11.4384,11.4458,881000.0
2012-05-09 15:50:00,15.54,15.55,15.47,15.49,2270300.0,11.4384,11.4458,11.3869,11.4016,2270300.0
2012-05-10 09:30:00,15.9,15.95,15.8,15.9,1488900.0,11.7034,11.7402,11.6298,11.7034,1488900.0
2012-05-10 09:40:00,15.89,15.9,15.62,15.84,1197800.0,11.696,11.7034,11.4973,11.6592,1197800.0
2012-05-10 09:50:00,15.84,15.87,15.76,15.78,623300.0,11.6592,11.6813,11.6003,11.615,623300.0
2012-05-10 10:00:00,15.79,15.8,15.71,15.72,1036400.0,11.6224,11.6298,11.5635,11.5709,1036400.0
2012-05-10 10:10:00,15.72,15.79,15.67,15.74,681800.0,11.5709,11.6224,11.5341,11.5856,681800.0
2012-05-10 10:20:00,15.73,15.77,15.63,15.7,563900.0,11.5782,11.6077,11.5046,11.5562,563900.0
2012-05-10 10:30:00,15.7,15.72,15.63,15.66,332000.0,11.5562,11.5709,11.5046,11.5267,332000.0
2012-05-10 10:40:00,15.67,15.71,15.62,15.65,556200.0,11.5341,11.5635,11.4973,11.5194,556200.0
2012-05-10 10:50:00,15.65,15.67,15.52,15.61,1083400.0,11.5194,11.5341,11.4237,11.4899,1083400.0
2012-05-10 11:00:00,15.62,15.64,15.55,15.61,801600.0,11.4973,11.512,11.4458,11.4899,801600.0
2012-05-10 11:10:00,15.6,15.62,15.51,15.56,503700.0,11.4826,11.4973,11.4163,11.4531,503700.0
2012-05-10 11:20:00,15.56,15.58,15.53,15.56,576700.0,11.4531,11.4678,11.431,11.4531,576700.0
2012-05-10 11:30:00,15.56,15.63,15.55,15.61,661600.0,11.4531,11.5046,11.4458,11.4899,661600.0
2012-05-10 11:40:00,15.61,15.63,15.54,15.59,540000.0,11.4899,11.5046,11.4384,11.4752,540000.0
2012-05-10 11:50:00,15.59,15.61,15.56,15.59,298800.0,11.4752,11.4899,11.4531,11.4752,298800.0
2012-05-10 12:00:00,15.59,15.59,15.55,15.57,389700.0,11.4752,11.4752,11.4458,11.4605,389700.0
2012-05-10 12:10:00,15.58,15.61,15.51,15.59,513500.0,11.4678,11.4899,11.4163,11.4752,513500.0
2012-05-10 12:20:00,15.59,15.62,15.56,15.61,533000.0,11.4752,11.4973,11.4531,11.4899,533000.0
2012-05-10 12:30:00,15.61,15.67,15.6,15.66,274600.0,11.4899,11.5341,11.4826,11.5267,274600.0
2012-05-10 12:40:00,15.66,15.78,15.65,15.77,1377100.0,11.5267,11.615,11.5194,11.6077,1377100.0
2012-05-10 12:50:00,15.77,15.84,15.74,15.82,898100.0,11.6077,11.6592,11.5856,11.6445,898100.0
2012-05-10 13:00:00,15.82,15.83,15.75,15.79,319400.0,11.6445,11.6518,11.593,11.6224,319400.0
2012-05-10 13:10:00,15.78,15.79,15.73,15.78,279500.0,11.615,11.6224,11.5782,11.615,279500.0
2012-05-10 13:20:00,15.78,15.79,15.76,15.78,211600.0,11.615,11.6224,11.6003,11.615,211600.0
2012-05-10 13:30:00,15.78,15.82,15.75,15.76,301700.0,11.615,11.6445,11.593,11.6003,301700.0
2012-05-10 13:40:00,15.76,15.77,15.69,15.72,415400.0,11.6003,11.6077,11.5488,11.5709,415400.0
2012-05-10 13:50:00,15.72,15.78,15.71,15.76,515600.0,11.5709,11.615,11.5635,11.6003,515600.0
2012-05-10 14:00:00,15.75,15.77,15.73,15.76,288400.0,11.593,11.6077,11.5782,11.6003,288400.0
2012-05-10 14:10:00,15.76,15.79,15.74,15.76,328500.0,11.6003,11.6224,11.5856,11.6003,328500.0
2012-05-10 14:20:00,15.76,15.76,15.72,15.73,210200.0,11.6003,11.6003,11.5709,11.5782,210200.0
2012-05-10 14:30:00,15.73,15.74,15.69,15.7,222200.0,11.5782,11.5856,11.5488,11.5562,222200.0
2012-05-10 14:40:00,15.7,15.71,15.67,15.68,152400.0,11.5562,11.5635,11.5341,11.5414,152400.0
2012-05-10 14:50:00,15.68,15.69,15.64,15.65,284500.0,11.5414,11.5488,11.512,11.5194,284500.0
2012-05-10 15:00:00,15.65,15.67,15.63,15.63,219300.0,11.5194,11.5341,11.5046,11.5046,219300.0
2012-05-10 15:10:00,15.63,15.71,15.62,15.7,373400.0,11.5046,11.5635,11.4973,11.5562,373400.0
2012-05-10 15:20:00,15.69,15.7,15.63,15.66,300900.0,11.5488,11.5562,11.5046,11.5267,300900.0
2012-05-10 15:30:00,15.66,15.66,15.62,15.64,390100.0,11.5267,11.5267,11.4973,11.512,390100.0
2012-05-10 15:40:00,15.65,15.66,15.6,15.63,676500.0,11.5194,11.5267,11.4826,11.5046,676500.0
2012-05-10 15:50:00,15.63,15.64,15.54,15.61,1755000.0,11.5046,11.512,11.4384,11.4899,1755000.0
2012-05-11 09:30:00,15.02,15.03,14.76,14.76,4749200.0,11.0556,11.063,10.8643,10.8643,4749200.0
2012-05-11 09:40:00,14.77,14.88,14.7,14.86,3533000.0,10.8716,10.9526,10.8201,10.9379,3533000.0
2012-05-11 09:50:00,14.88,14.9,14.78,14.87,3146800.0,10.9526,10.9673,10.879,10.9452,3146800.0
2012-05-11 10:00:00,14.87,14.97,14.83,14.85,2760000.0,10.9452,11.0188,10.9158,10.9305,2760000.0
2012-05-11 10:10:00,14.84,14.93,14.82,14.9,1969500.0,10.9231,10.9894,10.9084,10.9673,1969500.0
2012-05-11 10:20:00,14.9,14.98,14.88,14.9,2063200.0,10.9673,11.0262,10.9526,10.9673,2063200.0
2012-05-11 10:30:00,14.89,15.01,14.89,14.99,1560900.0,10.96,11.0483,10.96,11.0336,1560900.0
2012-05-11 10:40:00,14.99,15.02,14.92,14.93,1279300.0,11.0336,11.0556,10.982,10.9894,1279300.0
2012-05-11 10:50:00,14.93,14.93,14.86,14.86,881000.0,10.9894,10.9894,10.9379,10.9379,881000.0
2012-05-11 11:00:00,14.87,15.0,14.86,14.99,1559300.0,10.9452,11.0409,10.9379,11.0336,1559300.0
2012-05-11 11:10:00,14.99,15.05,14.96,15.01,2139600.0,11.0336,11.0777,11.0115,11.0483,2139600.0
2012-05-11 11:20:00,15.02,15.1,15.01,15.1,1779600.0,11.0556,11.1145,11.0483,11.1145,1779600.0
2012-05-11 11:30:00,15.1,15.16,15.08,15.12,1621400.0,11.1145,11.1587,11.0998,11.1292,1621400.0
2012-05-11 11:40:00,15.12,15.15,15.07,15.15,1469000.0,11.1292,11.1513,11.0924,11.1513,1469000.0
2012-05-11 11:50:00,15.15,15.18,15.1,15.18,1537400.0,11.1513,11.1734,11.1145,11.1734,1537400.0
2012-05-11 12:00:00,15.18,15.2,15.16,15.17,1165200.0,11.1734,11.1881,11.1587,11.166,1165200.0
2012-05-11 12:10:00,15.17,15.18,15.14,15.15,545700.0,11.166,11.1734,11.144,11.1513,545700.0
2012-05-11 12:20:00,15.15,15.18,15.13,15.15,469900.0,11.1513,11.1734,11.1366,11.1513,469900.0
2012-05-11 12:30:00,15.14,15.19,15.13,15.19,986300.0,11.144,11.1808,11.1366,11.1808,986300.0
2012-05-11 12:40:00,15.19,15.2,15.16,15.19,486800.0,11.1808,11.1881,11.1587,11.1808,486800.0
2012-05-11 12:50:00,15.18,15.19,15.17,15.18,351600.0,11.1734,11.1808,11.166,11.1734,351600.0
2012-05-11 13:00:00,15.19,15.23,15.18,15.2,972300.0,11.1808,11.2102,11.1734,11.1881,972300.0
2012-05-11 13:10:00,15.19,15.2,15.14,15.16,1139200.0,11.1808,11.1881,11.144,11.1587,1139200.0
2012-05-11 13:20:00,15.16,15.17,15.12,15.14,1011800.0,11.1587,11.166,11.1292,11.144,1011800.0
2012-05-11 13:30:00,15.14,15.17,15.11,15.12,1002400.0,11.144,11.166,11.1219,11.1292,1002400.0
2012-05-11 13:40:00,15.12,15.14,15.06,15.06,564600.0,11.1292,11.144,11.0851,11.0851,564600.0
2012-05-11 13:50:00,15.06,15.12,15.06,15.08,413700.0,11.0851,11.1292,11.0851,11.0998,413700.0
2012-05-11 14:00:00,15.08,15.08,14.98,15.02,1718600.0,11.0998,11.0998,11.0262,11.0556,1718600.0
2012-05-11 14:10:00,15.03,15.1,15.02,15.08,406100.0,11.063,11.1145,11.0556,11.0998,406100.0
2012-05-11 14:20:00,15.07,15.09,15.05,15.05,362100.0,11.0924,11.1072,11.0777,11.0777,362100.0
2012-05-11 14:30:00,15.05,15.06,14.94,14.95,806200.0,11.0777,11.0851,10.9968,11.0041,806200.0
2012-05-11 14:40:00,14.95,15.05,14.94,15.04,342700.0,11.0041,11.0777,10.9968,11.0704,342700.0
2012-05-11 14:50:00,15.04,15.04,14.97,14.98,657800.0,11.0704,11.0704,11.0188,11.0262,657800.0
2012-05-11 15:00:00,14.98,15.0,14.93,14.93,984700.0,11.0262,11.0409,10.9894,10.9894,984700.0
2012-05-11 15:10:00,14.93,14.96,14.91,14.95,793800.0,10.9894,11.0115,10.9747,11.0041,793800.0
2012-05-11 15:20:00,14.96,14.98,14.95,14.98,458100.0,11.0115,11.0262,11.0041,11.0262,458100.0
2012-05-11 15:30:00,14.98,14.98,14.93,14.95,883000.0,11.0262,11.0262,10.9894,11.0041,883000.0
2012-05-11 15:40:00,14.95,14.95,14.91,14.93,1344300.0,11.0041,11.0041,10.9747,10.9894,1344300.0
2012-05-11 15:50:00,14.93,14.95,14.89,14.93,2669000.0,10.9894,11.0041,10.96,10.9894,2669000.0
2012-05-14 09:30:00,14.58,14.73,14.41,14.44,2477000.0,10.7318,10.8422,10.6066,10.6287,2477000.0
2012-05-14 09:40:00,14.44,14.47,14.37,14.4,2763000.0,10.6287,10.6508,10.5772,10.5993,2763000.0
2012-05-14 09:50:00,14.41,14.49,14.38,14.41,1538600.0,10.6066,10.6655,10.5846,10.6066,1538600.0
2012-05-14 10:00:00,14.41,14.48,14.38,14.45,842800.0,10.6066,10.6582,10.5846,10.6361,842800.0
2012-05-14 10:10:00,14.45,14.48,14.42,14.42,1091700.0,10.6361,10.6582,10.614,10.614,1091700.0
2012-05-14 10:20:00,14.42,14.44,14.39,14.39,1149800.0,10.614,10.6287,10.5919,10.5919,1149800.0
2012-05-14 10:30:00,14.39,14.42,14.38,14.4,1117400.0,10.5919,10.614,10.5846,10.5993,1117400.0
2012-05-14 10:40:00,14.39,14.41,14.34,14.4,658100.0,10.5919,10.6066,10.5551,10.5993,658100.0
2012-05-14 10:50:00,14.39,14.43,14.38,14.42,846800.0,10.5919,10.6214,10.5846,10.614,846800.0
2012-05-14 11:00:00,14.42,14.45,14.38,14.4,1127500.0,10.614,10.6361,10.5846,10.5993,1127500.0
2012-05-14 11:10:00,14.39,14.44,14.38,14.42,609900.0,10.5919,10.6287,10.5846,10.614,609900.0
2012-05-14 11:20:00,14.42,14.5,14.42,14.46,1373200.0,10.614,10.6729,10.614,10.6434,1373200.0
2012-05-14 11:30:00,14.46,14.47,14.43,14.44,1299900.0,10.6434,10.6508,10.6214,10.6287,1299900.0
2012-05-14 11:40:00,14.45,14.46,14.42,14.43,767900.0,10.6361,10.6434,10.614,10.6214,767900.0
2012-05-14 11:50:00,14.44,14.45,14.42,14.44,345100.0,10.6287,10.6361,10.614,10.6287,345100.0
2012-05-14 12:00:00,14.44,14.48,14.43,14.47,626900.0,10.6287,10.6582,10.6214,10.6508,626900.0
2012-05-14 12:10:00,14.48,14.5,14.45,14.47,1035900.0,10.6582,10.6729,10.6361,10.6508,1035900.0
2012-05-14 12:20:00,14.47,14.49,14.45,14.46,419600.0,10.6508,10.6655,10.6361,10.6434,419600.0
2012-05-14 12:30:00,14.46,14.48,14.45,14.47,348900.0,10.6434,10.6582,10.6361,10.6508,348900.0
2012-05-14 12:40:00,14.48,14.49,14.46,14.46,259800.0,10.6582,10.6655,10.6434,10.6434,259800.0
2012-05-14 12:50:00,14.47,14.48,14.46,14.47,169300.0,10.6508,10.6582,10.6434,10.6508,169300.0
2012-05-14 13:00:00,14.47,14.48,14.44,14.45,354400.0,10.6508,10.6582,10.6287,10.6361,354400.0
2012-05-14 13:10:00,14.45,14.45,14.4,14.43,390500.0,10.6361,10.6361,10.5993,10.6214,390500.0
2012-05-14 13:20:00,14.42,14.44,14.41,14.42,206200.0,10.614,10.6287,10.6066,10.614,206200.0
2012-05-14 13:30:00,14.42,14.48,14.42,14.48,336800.0,10.614,10.6582,10.614,10.6582,336800.0
2012-05-14 13:40:00,14.47,14.48,14.45,14.46,135500.0,10.6508,10.6582,10.6361,10.6434,135500.0
2012-05-14 13:50:00,14.46,14.5,14.45,14.46,395800.0,10.6434,10.6729,10.6361,10.6434,395800.0
2012-05-14 14:00:00,14.46,14.49,14.46,14.49,181800.0,10.6434,10.6655,10.6434,10.6655,181800.0
2012-05-14 14:10:00,14.48,14.5,14.46,14.48,337300.0,10.6582,10.6729,10.6434,10.6582,337300.0
2012-05-14 14:20:00,14.47,14.51,14.47,14.49,330000.0,10.6508,10.6802,10.6508,10.6655,330000.0
2012-05-14 14:30:00,14.5,14.51,14.47,14.49,414100.0,10.6729,10.6802,10.6508,10.6655,414100.0
2012-05-14 14:40:00,14.49,14.5,14.44,14.46,345500.0,10.6655,10.6729,10.6287,10.6434,345500.0
2012-05-14 14:50:00,14.45,14.47,14.35,14.37,773800.0,10.6361,10.6508,10.5625,10.5772,773800.0
2012-05-14 15:00:00,14.37,14.37,14.3,14.34,865800.0,10.5772,10.5772,10.5257,10.5551,865800.0
2012-05-14 15:10:00,14.34,14.38,14.33,14.35,442500.0,10.5551,10.5846,10.5478,10.5625,442500.0
2012-05-14 15:20:00,14.35,14.36,14.29,14.31,841000.0,10.5625,10.5698,10.5183,10.533,841000.0
2012-05-14 15:30:00,14.31,14.36,14.27,14.27,971100.0,10.533,10.5698,10.5036,10.5036,971100.0
2012-05-14 15:40:00,14.28,14.3,14.25,14.3,1076800.0,10.511,10.5257,10.4889,10.5257,1076800.0
2012-05-14 15:50:00,14.3,14.32,14.28,14.29,2562900.0,10.5257,10.5404,10.511,10.5183,2562900.0
2012-05-15 09:30:00,14.41,14.55,14.31,14.38,1594000.0,10.6066,10.7097,10.533,10.5846,1594000.0
2012-05-15 09:40:00,14.38,14.48,14.26,14.34,1443700.0,10.5846,10.6582,10.4962,10.5551,1443700.0
2012-05-15 09:50:00,14.35,14.53,14.34,14.42,926400.0,10.5625,10.695,10.5551,10.614,926400.0
2012-05-15 10:00:00,14.43,14.5,14.33,14.36,789700.0,10.6214,10.6729,10.5478,10.5698,789700.0
2012-05-15 10:10:00,14.35,14.41,14.26,14.32,856700.0,10.5625,10.6066,10.4962,10.5404,856700.0
2012-05-15 10:20:00,14.32,14.38,14.3,14.36,726600.0,10.5404,10.5846,10.5257,10.5698,726600.0
2012-05-15 10:30:00,14.36,14.41,14.35,14.38,670800.0,10.5698,10.6066,10.5625,10.5846,670800.0
2012-05-15 10:40:00,14.38,14.44,14.35,14.38,671700.0,10.5846,10.6287,10.5625,10.5846,671700.0
2012-05-15 10:50:00,14.38,14.39,14.34,14.35,435900.0,10.5846,10.5919,10.5551,10.5625,435900.0
2012-05-15 11:00:00,14.35,14.36,14.22,14.27,720000.0,10.5625,10.5698,10.4668,10.5036,720000.0
2012-05-15 11:10:00,14.27,14.28,14.17,14.23,697900.0,10.5036,10.511,10.43,10.4742,697900.0
2012-05-15 11:20:00,14.23,14.24,14.19,14.2,344200.0,10.4742,10.4815,10.4447,10.4521,344200.0
2012-05-15 11:30:00,14.2,14.41,14.2,14.39,1132000.0,10.4521,10.6066,10.4521,10.5919,1132000.0
2012-05-15 11:40:00,14.4,14.42,14.3,14.37,900500.0,10.5993,10.614,10.5257,10.5772,900500.0
2012-05-15 11:50:00,14.37,14.38,14.3,14.37,429400.0,10.5772,10.5846,10.5257,10.5772,429400.0
2012-05-15 12:00:00,14.37,14.41,14.34,14.4,519000.0,10.5772,10.6066,10.5551,10.5993,519000.0
2012-05-15 12:10:00,14.4,14.41,14.33,14.34,517300.0,10.5993,10.6066,10.5478,10.5551,517300.0
2012-05-15 12:20:00,14.35,14.4,14.31,14.38,404000.0,10.5625,10.5993,10.533,10.5846,404000.0
2012-05-15 12:30:00,14.38,14.39,14.34,14.34,349800.0,10.5846,10.5919,10.5551,10.5551,349800.0
2012-05-15 12:40:00,14.34,14.36,14.31,14.31,375000.0,10.5551,10.5698,10.533,10.533,375000.0
2012-05-15 12:50:00,14.31,14.32,14.29,14.32,399600.0,10.533,10.5404,10.5183,10.5404,399600.0
2012-05-15 13:00:00,14.32,14.32,14.27,14.29,214300.0,10.5404,10.5404,10.5036,10.5183,214300.0
2012-05-15 13:10:00,14.3,14.35,14.29,14.34,208800.0,10.5257,10.5625,10.5183,10.5551,208800.0
2012-05-15 13:20:00,14.34,14.36,14.3,14.3,307700.0,10.5551,10.5698,10.5257,10.5257,307700.0
2012-05-15 13:30:00,14.3,14.3,14.21,14.3,681000.0,10.5257,10.5257,10.4594,10.5257,681000.0
2012-05-15 13:40:00,14.3,14.3,14.22,14.22,573900.0,10.5257,10.5257,10.4668,10.4668,573900.0
2012-05-15 13:50:00,14.22,14.27,14.21,14.26,376800.0,10.4668,10.5036,10.4594,10.4962,376800.0
2012-05-15 14:00:00,14.26,14.31,14.25,14.29,472700.0,10.4962,10.533,10.4889,10.5183,472700.0
2012-05-15 14:10:00,14.3,14.37,14.29,14.35,572400.0,10.5257,10.5772,10.5183,10.5625,572400.0
2012-05-15 14:20:00,14.35,14.46,14.34,14.37,1394300.0,10.5625,10.6434,10.5551,10.5772,1394300.0
2012-05-15 14:30:00,14.38,14.38,14.31,14.33,311800.0,10.5846,10.5846,10.533,10.5478,311800.0
2012-05-15 14:40:00,14.32,14.34,14.3,14.3,491800.0,10.5404,10.5551,10.5257,10.5257,491800.0
2012-05-15 14:50:00,14.3,14.31,14.26,14.26,528800.0,10.5257,10.533,10.4962,10.4962,528800.0
2012-05-15 15:00:00,14.26,14.27,14.21,14.21,908200.0,10.4962,10.5036,10.4594,10.4594,908200.0
2012-05-15 15:10:00,14.21,14.22,14.14,14.17,1184600.0,10.4594,10.4668,10.4079,10.43,1184600.0
2012-05-15 15:20:00,14.17,14.18,14.08,14.1,1018000.0,10.43,10.4373,10.3637,10.3785,1018000.0
2012-05-15 15:30:00,14.09,14.14,14.08,14.11,1249100.0,10.3711,10.4079,10.3637,10.3858,1249100.0
2012-05-15 15:40:00,14.11,14.18,14.07,14.09,1333100.0,10.3858,10.4373,10.3564,10.3711,1333100.0
2012-05-15 15:50:00,14.1,14.15,14.07,14.13,3235200.0,10.3785,10.4153,10.3564,10.4005,3235200.0
2012-05-16 09:30:00,14.33,14.39,14.19,14.22,1041100.0,10.5478,10.5919,10.4447,10.4668,1041100.0
2012-05-16 09:40:00,14.22,14.29,14.15,14.29,549300.0,10.4668,10.5183,10.4153,10.5183,549300.0
2012-05-16 09:50:00,14.29,14.35,14.27,14.28,803600.0,10.5183,10.5625,10.5036,10.511,803600.0
2012-05-16 10:00:00,14.28,14.3,14.2,14.26,715400.0,10.511,10.5257,10.4521,10.4962,715400.0
2012-05-16 10:10:00,14.26,14.3,14.25,14.3,1211200.0,10.4962,10.5257,10.4889,10.5257,1211200.0
2012-05-16 10:20:00,14.3,14.34,14.21,14.21,1333400.0,10.5257,10.5551,10.4594,10.4594,1333400.0
2012-05-16 10:30:00,14.21,14.27,14.16,14.17,614000.0,10.4594,10.5036,10.4226,10.43,614000.0
2012-05-16 10:40:00,14.17,14.18,14.1,14.1,912100.0,10.43,10.4373,10.3785,10.3785,912100.0
2012-05-16 10:50:00,14.1,14.11,13.98,14.05,1523600.0,10.3785,10.3858,10.2901,10.3417,1523600.0
2012-05-16 11:00:00,14.05,14.08,13.9,13.97,1277400.0,10.3417,10.3637,10.2313,10.2828,1277400.0
2012-05-16 11:10:00,13.97,14.08,13.95,14.03,1332200.0,10.2828,10.3637,10.2681,10.3269,1332200.0
2012-05-16 11:20:00,14.03,14.08,13.96,14.04,909600.0,10.3269,10.3637,10.2754,10.3343,909600.0
2012-05-16 11:30:00,14.04,14.1,13.99,13.99,607200.0,10.3343,10.3785,10.2975,10.2975,607200.0
2012-05-16 11:40:00,14.0,14.01,13.95,13.96,693100.0,10.3049,10.3122,10.2681,10.2754,693100.0
2012-05-16 11:50:00,13.96,14.03,13.96,14.01,396600.0,10.2754,10.3269,10.2754,10.3122,396600.0
2012-05-16 12:00:00,14.01,14.04,13.99,14.03,415500.0,10.3122,10.3343,10.2975,10.3269,415500.0
2012-05-16 12:10:00,14.04,14.04,14.0,14.01,316900.0,10.3343,10.3343,10.3049,10.3122,316900.0
2012-05-16 12:20:00,14.01,14.01,13.92,13.97,600300.0,10.3122,10.3122,10.246,10.2828,600300.0
2012-05-16 12:30:00,13.96,14.03,13.95,14.01,589500.0,10.2754,10.3269,10.2681,10.3122,589500.0
2012-05-16 12:40:00,14.01,14.01,13.93,13.94,716500.0,10.3122,10.3122,10.2533,10.2607,716500.0
2012-05-16 12:50:00,13.95,13.96,13.92,13.92,343100.0,10.2681,10.2754,10.246,10.246,343100.0
2012-05-16 13:00:00,13.93,13.93,13.89,13.9,528700.0,10.2533,10.2533,10.2239,10.2313,528700.0
2012-05-16 13:10:00,13.91,13.91,13.86,13.88,399400.0,10.2386,10.2386,10.2018,10.2165,399400.0
2012-05-16 13:20:00,13.88,13.89,13.81,13.82,717400.0,10.2165,10.2239,10.165,10.1724,717400.0
2012-05-16 13:30:00,13.82,13.83,13.77,13.81,951700.0,10.1724,10.1797,10.1356,10.165,951700.0
2012-05-16 13:40:00,13.81,13.84,13.8,13.81,779100.0,10.165,10.1871,10.1576,10.165,779100.0
2012-05-16 13:50:00,13.82,13.88,13.78,13.88,565700.0,10.1724,10.2165,10.1429,10.2165,565700.0
2012-05-16 14:00:00,13.88,13.93,13.83,13.85,784100.0,10.2165,10.2533,10.1797,10.1944,784100.0
2012-05-16 14:10:00,13.85,13.89,13.76,13.81,670700.0,10.1944,10.2239,10.1282,10.165,670700.0
2012-05-16 14:20:00,13.81,13.83,13.76,13.78,450200.0,10.165,10.1797,10.1282,10.1429,450200.0
2012-05-16 14:30:00,13.78,13.79,13.69,13.7,1195300.0,10.1429,10.1503,10.0767,10.084,1195300.0
2012-05-16 14:40:00,13.7,13.73,13.67,13.72,954100.0,10.084,10.1061,10.062,10.0988,954100.0
2012-05-16 14:50:00,13.72,13.77,13.71,13.74,872600.0,10.0988,10.1356,10.0914,10.1135,872600.0
2012-05-16 15:00:00,13.73,13.76,13.71,13.73,508900.0,10.1061,10.1282,10.0914,10.1061,508900.0
2012-05-16 15:10:00,13.74,13.74,13.61,13.61,850100.0,10.1135,10.1135,10.0178,10.0178,850100.0
2012-05-16 15:20:00,13.61,13.63,13.54,13.57,1338300.0,10.0178,10.0325,9.9663,9.9884,1338300.0
2012-05-16 15:30:00,13.57,13.63,13.55,13.58,1491200.0,9.9884,10.0325,9.9736,9.9957,1491200.0
2012-05-16 15:40:00,13.58,13.59,13.53,13.54,1735100.0,9.9957,10.0031,9.9589,9.9663,1735100.0
2012-05-16 15:50:00,13.54,13.61,13.54,13.54,4182500.0,9.9663,10.0178,9.9663,9.9663,4182500.0
2012-05-17 09:30:00,13.62,13.62,13.41,13.41,1462600.0,10.0252,10.0252,9.8706,9.8706,1462600.0
2012-05-17 09:40:00,13.42,13.52,13.39,13.42,850000.0,9.8779,9.9515,9.8559,9.8779,850000.0
2012-05-17 09:50:00,13.43,13.49,13.39,13.48,753100.0,9.8853,9.9295,9.8559,9.9221,753100.0
2012-05-17 10:00:00,13.49,13.54,13.34,13.54,2003500.0,9.9295,9.9663,9.8191,9.9663,2003500.0
2012-05-17 10:10:00,13.54,13.61,13.47,13.53,1177400.0,9.9663,10.0178,9.9147,9.9589,1177400.0
2012-05-17 10:20:00,13.54,13.74,13.53,13.65,1401000.0,9.9663,10.1135,9.9589,10.0472,1401000.0
2012-05-17 10:30:00,13.65,13.81,13.58,13.75,1159600.0,10.0472,10.165,9.9957,10.1208,1159600.0
2012-05-17 10:40:00,13.75,13.82,13.71,13.72,1178500.0,10.1208,10.1724,10.0914,10.0988,1178500.0
2012-05-17 10:50:00,13.73,13.76,13.67,13.73,809800.0,10.1061,10.1282,10.062,10.1061,809800.0
2012-05-17 11:00:00,13.72,13.8,13.68,13.76,712500.0,10.0988,10.1576,10.0693,10.1282,712500.0
2012-05-17 11:10:00,13.76,13.91,13.75,13.89,657700.0,10.1282,10.2386,10.1208,10.2239,657700.0
2012-05-17 11:20:00,13.89,13.92,13.83,13.88,952700.0,10.2239,10.246,10.1797,10.2165,952700.0
2012-05-17 11:30:00,13.88,13.93,13.71,13.73,1445900.0,10.2165,10.2533,10.0914,10.1061,1445900.0
2012-05-17 11:40:00,13.73,13.79,13.71,13.75,563500.0,10.1061,10.1503,10.0914,10.1208,563500.0
2012-05-17 11:50:00,13.75,13.76,13.69,13.75,459000.0,10.1208,10.1282,10.0767,10.1208,459000.0
2012-05-17 12:00:00,13.74,13.75,13.49,13.53,1086400.0,10.1135,10.1208,9.9295,9.9589,1086400.0
2012-05-17 12:10:00,13.53,13.57,13.46,13.56,1105300.0,9.9589,9.9884,9.9074,9.981,1105300.0
2012-05-17 12:20:00,13.57,13.64,13.55,13.63,767500.0,9.9884,10.0399,9.9736,10.0325,767500.0
2012-05-17 12:30:00,13.63,13.63,13.57,13.6,640800.0,10.0325,10.0325,9.9884,10.0104,640800.0
2012-05-17 12:40:00,13.6,13.66,13.6,13.62,438600.0,10.0104,10.0546,10.0104,10.0252,438600.0
2012-05-17 12:50:00,13.62,13.62,13.55,13.56,351000.0,10.0252,10.0252,9.9736,9.981,351000.0
2012-05-17 13:00:00,13.56,13.75,13.55,13.74,1028000.0,9.981,10.1208,9.9736,10.1135,1028000.0
2012-05-17 13:10:00,13.73,13.77,13.71,13.73,413900.0,10.1061,10.1356,10.0914,10.1061,413900.0
2012-05-17 13:20:00,13.74,13.74,13.7,13.71,298200.0,10.1135,10.1135,10.084,10.0914,298200.0
2012-05-17 13:30:00,13.71,13.71,13.63,13.65,346600.0,10.0914,10.0914,10.0325,10.0472,346600.0
2012-05-17 13:40:00,13.65,13.67,13.6,13.6,222300.0,10.0472,10.062,10.0104,10.0104,222300.0
2012-05-17 13:50:00,13.61,13.68,13.61,13.67,207500.0,10.0178,10.0693,10.0178,10.062,207500.0
2012-05-17 14:00:00,13.67,13.67,13.57,13.6,519900.0,10.062,10.062,9.9884,10.0104,519900.0
2012-05-17 14:10:00,13.6,13.63,13.52,13.56,477200.0,10.0104,10.0325,9.9515,9.981,477200.0
2012-05-17 14:20:00,13.56,13.61,13.55,13.55,403000.0,9.981,10.0178,9.9736,9.9736,403000.0
2012-05-17 14:30:00,13.56,13.58,13.5,13.54,658300.0,9.981,9.9957,9.9368,9.9663,658300.0
2012-05-17 14:40:00,13.54,13.58,13.52,13.53,278000.0,9.9663,9.9957,9.9515,9.9589,278000.0
2012-05-17 14:50:00,13.53,13.57,13.52,13.57,466200.0,9.9589,9.9884,9.9515,9.9884,466200.0
2012-05-17 15:00:00,13.56,13.6,13.51,13.52,630600.0,9.981,10.0104,9.9442,9.9515,630600.0
2012-05-17 15:10:00,13.52,13.54,13.5,13.54,810700.0,9.9515,9.9663,9.9368,9.9663,810700.0
2012-05-17 15:20:00,13.54,13.56,13.5,13.55,648100.0,9.9663,9.981,9.9368,9.9736,648100.0
2012-05-17 15:30:00,13.55,13.56,13.45,13.46,1147200.0,9.9736,9.981,9.9,9.9074,1147200.0
2012-05-17 15:40:00,13.47,13.52,13.44,13.52,1327400.0,9.9147,9.9515,9.8927,9.9515,1327400.0
2012-05-17 15:50:00,13.52,13.52,13.45,13.47,2431100.0,9.9515,9.9515,9.9,9.9147,2431100.0
2012-05-18 09:30:00,13.83,13.83,13.6,13.64,2587200.0,10.1797,10.1797,10.0104,10.0399,2587200.0
2012-05-18 09:40:00,13.64,13.68,13.57,13.6,1440500.0,10.0399,10.0693,9.9884,10.0104,1440500.0
2012-05-18 09:50:00,13.59,13.68,13.53,13.53,1630700.0,10.0031,10.0693,9.9589,9.9589,1630700.0
2012-05-18 10:00:00,13.53,13.58,13.47,13.51,1633700.0,9.9589,9.9957,9.9147,9.9442,1633700.0
2012-05-18 10:10:00,13.51,13.55,13.47,13.49,786200.0,9.9442,9.9736,9.9147,9.9295,786200.0
2012-05-18 10:20:00,13.49,13.52,13.42,13.45,1017000.0,9.9295,9.9515,9.8779,9.9,1017000.0
2012-05-18 10:30:00,13.45,13.56,13.44,13.56,1055000.0,9.9,9.981,9.8927,9.981,1055000.0
2012-05-18 10:40:00,13.56,13.62,13.51,13.62,975700.0,9.981,10.0252,9.9442,10.0252,975700.0
2012-05-18 10:50:00,13.62,13.69,13.6,13.63,1416800.0,10.0252,10.0767,10.0104,10.0325,1416800.0
2012-05-18 11:00:00,13.63,13.66,13.56,13.57,724700.0,10.0325,10.0546,9.981,9.9884,724700.0
2012-05-18 11:10:00,13.58,13.6,13.52,13.53,470100.0,9.9957,10.0104,9.9515,9.9589,470100.0
2012-05-18 11:20:00,13.54,13.54,13.5,13.52,525200.0,9.9663,9.9663,9.9368,9.9515,525200.0
2012-05-18 11:30:00,13.52,13.54,13.41,13.47,837400.0,9.9515,9.9663,9.8706,9.9147,837400.0
2012-05-18 11:40:00,13.48,13.49,13.31,13.33,1037000.0,9.9221,9.9295,9.797,9.8117,1037000.0
2012-05-18 11:50:00,13.33,13.34,13.25,13.33,2131500.0,9.8117,9.8191,9.7528,9.8117,2131500.0
2012-05-18 12:00:00,13.32,13.42,13.32,13.38,795400.0,9.8043,9.8779,9.8043,9.8485,795400.0
2012-05-18 12:10:00,13.38,13.4,13.33,13.38,442100.0,9.8485,9.8632,9.8117,9.8485,442100.0
2012-05-18 12:20:00,13.38,13.41,13.33,13.4,830800.0,9.8485,9.8706,9.8117,9.8632,830800.0
2012-05-18 12:30:00,13.41,13.47,13.39,13.47,717100.0,9.8706,9.9147,9.8559,9.9147,717100.0
2012-05-18 12:40:00,13.46,13.52,13.45,13.49,1187500.0,9.9074,9.9515,9.9,9.9295,1187500.0
2012-05-18 12:50:00,13.49,13.53,13.45,13.51,432900.0,9.9295,9.9589,9.9,9.9442,432900.0
2012-05-18 13:00:00,13.52,13.54,13.49,13.51,534900.0,9.9515,9.9663,9.9295,9.9442,534900.0
2012-05-18 13:10:00,13.51,13.55,13.5,13.53,289500.0,9.9442,9.9736,9.9368,9.9589,289500.0
2012-05-18 13:20:00,13.52,13.53,13.44,13.45,312200.0,9.9515,9.9589,9.8927,9.9,312200.0
2012-05-18 13:30:00,13.46,13.46,13.39,13.4,630000.0,9.9074,9.9074,9.8559,9.8632,630000.0
2012-05-18 13:40:00,13.4,13.42,13.38,13.41,395900.0,9.8632,9.8779,9.8485,9.8706,395900.0
2012-05-18 13:50:00,13.41,13.44,13.35,13.35,461500.0,9.8706,9.8927,9.8264,9.8264,461500.0
2012-05-18 14:00:00,13.36,13.37,13.31,13.32,317700.0,9.8338,9.8411,9.797,9.8043,317700.0
2012-05-18 14:10:00,13.32,13.37,13.3,13.3,469500.0,9.8043,9.8411,9.7896,9.7896,469500.0
2012-05-18 14:20:00,13.3,13.34,13.3,13.33,475900.0,9.7896,9.8191,9.7896,9.8117,475900.0
2012-05-18 14:30:00,13.33,13.33,13.28,13.29,359300.0,9.8117,9.8117,9.7749,9.7823,359300.0
2012-05-18 14:40:00,13.28,13.29,13.25,13.26,631100.0,9.7749,9.7823,9.7528,9.7602,631100.0
2012-05-18 14:50:00,13.26,13.3,13.24,13.25,744000.0,9.7602,9.7896,9.7455,9.7528,744000.0
2012-05-18 15:00:00,13.25,13.35,13.23,13.35,659400.0,9.7528,9.8264,9.7381,9.8264,659400.0
2012-05-18 15:10:00,13.35,13.38,13.32,13.35,418400.0,9.8264,9.8485,9.8043,9.8264,418400.0
2012-05-18 15:20:00,13.36,13.36,13.27,13.32,763000.0,9.8338,9.8338,9.7675,9.8043,763000.0
2012-05-18 15:30:00,13.32,13.33,13.24,13.25,860400.0,9.8043,9.8117,9.7455,9.7528,860400.0
2012-05-18 15:40:00,13.25,13.3,13.23,13.29,1358800.0,9.7528,9.7896,9.7381,9.7823,1358800.0
2012-05-18 15:50:00,13.29,13.38,13.28,13.36,3270400.0,9.7823,9.8485,9.7749,9.8338,3270400.0
2012-05-21 09:30:00,13.11,13.27,13.06,13.25,1941400.0,9.6498,9.7675,9.613,9.7528,1941400.0
2012-05-21 09:40:00,13.25,13.4,13.19,13.25,1931500.0,9.7528,9.8632,9.7086,9.7528,1931500.0
2012-05-21 09:50:00,13.25,13.28,13.12,13.25,1219700.0,9.7528,9.7749,9.6571,9.7528,1219700.0
2012-05-21 10:00:00,13.23,13.28,13.13,13.2,986400.0,9.7381,9.7749,9.6645,9.716,986400.0
2012-05-21 10:10:00,13.21,13.27,13.13,13.23,1027500.0,9.7234,9.7675,9.6645,9.7381,1027500.0
2012-05-21 10:20:00,13.24,13.43,13.23,13.42,1930900.0,9.7455,9.8853,9.7381,9.8779,1930900.0
2012-05-21 10:30:00,13.42,13.44,13.32,13.36,896900.0,9.8779,9.8927,9.8043,9.8338,896900.0
2012-05-21 10:40:00,13.36,13.41,13.34,13.38,553300.0,9.8338,9.8706,9.8191,9.8485,553300.0
2012-05-21 10:50:00,13.38,13.43,13.37,13.39,636800.0,9.8485,9.8853,9.8411,9.8559,636800.0
2012-05-21 11:00:00,13.38,13.41,13.34,13.34,853200.0,9.8485,9.8706,9.8191,9.8191,853200.0
2012-05-21 11:10:00,13.34,13.35,13.3,13.3,697100.0,9.8191,9.8264,9.7896,9.7896,697100.0
2012-05-21 11:20:00,13.3,13.33,13.29,13.32,488700.0,9.7896,9.8117,9.7823,9.8043,488700.0
2012-05-21 11:30:00,13.32,13.35,13.29,13.31,429500.0,9.8043,9.8264,9.7823,9.797,429500.0
2012-05-21 11:40:00,13.3,13.33,13.29,13.31,345200.0,9.7896,9.8117,9.7823,9.797,345200.0
2012-05-21 11:50:00,13.3,13.32,13.26,13.29,506900.0,9.7896,9.8043,9.7602,9.7823,506900.0
2012-05-21 12:00:00,13.29,13.35,13.29,13.3,470200.0,9.7823,9.8264,9.7823,9.7896,470200.0
2012-05-21 12:10:00,13.3,13.37,13.19,13.31,1714400.0,9.7896,9.8411,9.7086,9.797,1714400.0
2012-05-21 12:20:00,13.31,13.32,13.24,13.25,707800.0,9.797,9.8043,9.7455,9.7528,707800.0
2012-05-21 12:30:00,13.25,13.26,13.2,13.24,477200.0,9.7528,9.7602,9.716,9.7455,477200.0
2012-05-21 12:40:00,13.24,13.24,13.19,13.2,428600.0,9.7455,9.7455,9.7086,9.716,428600.0
2012-05-21 12:50:00,13.2,13.2,13.09,13.15,718500.0,9.716,9.716,9.635,9.6792,718500.0
2012-05-21 13:00:00,13.16,13.2,13.14,13.19,401700.0,9.6866,9.716,9.6718,9.7086,401700.0
2012-05-21 13:10:00,13.19,13.25,13.18,13.24,631500.0,9.7086,9.7528,9.7013,9.7455,631500.0
2012-05-21 13:20:00,13.24,13.28,13.22,13.28,411700.0,9.7455,9.7749,9.7307,9.7749,411700.0
2012-05-21 13:30:00,13.28,13.29,13.23,13.23,317200.0,9.7749,9.7823,9.7381,9.7381,317200.0
2012-05-21 13:40:00,13.23,13.24,13.2,13.22,384300.0,9.7381,9.7455,9.716,9.7307,384300.0
2012-05-21 13:50:00,13.21,13.24,13.18,13.22,332900.0,9.7234,9.7455,9.7013,9.7307,332900.0
2012-05-21 14:00:00,13.23,13.24,13.17,13.18,423600.0,9.7381,9.7455,9.6939,9.7013,423600.0
2012-05-21 14:10:00,13.18,13.22,13.15,13.22,263100.0,9.7013,9.7307,9.6792,9.7307,263100.0
2012-05-21 14:20:00,13.22,13.25,13.14,13.14,381200.0,9.7307,9.7528,9.6718,9.6718,381200.0
2012-05-21 14:30:00,13.15,13.23,13.14,13.21,443800.0,9.6792,9.7381,9.6718,9.7234,443800.0
2012-05-21 14:40:00,13.2,13.21,13.18,13.2,195900.0,9.716,9.7234,9.7013,9.716,195900.0
2012-05-21 14:50:00,13.2,13.26,13.19,13.23,418700.0,9.716,9.7602,9.7086,9.7381,418700.0
2012-05-21 15:00:00,13.23,13.25,13.21,13.21,547400.0,9.7381,9.7528,9.7234,9.7234,547400.0
2012-05-21 15:10:00,13.22,13.27,13.21,13.25,605800.0,9.7307,9.7675,9.7234,9.7528,605800.0
2012-05-21 15:20:00,13.25,13.29,13.23,13.23,518700.0,9.7528,9.7823,9.7381,9.7381,518700.0
2012-05-21 15:30:00,13.24,13.25,13.15,13.2,737200.0,9.7455,9.7528,9.6792,9.716,737200.0
2012-05-21 15:40:00,13.19,13.21,13.16,13.21,1286400.0,9.7086,9.7234,9.6866,9.7234,1286400.0
2012-05-21 15:50:00,13.21,13.22,13.16,13.2,3244200.0,9.7234,9.7307,9.6866,9.716,3244200.0
2012-05-22 09:30:00,13.31,13.37,13.24,13.25,1615500.0,9.797,9.8411,9.7455,9.7528,1615500.0
2012-05-22 09:40:00,13.26,13.46,13.22,13.41,2591900.0,9.7602,9.9074,9.7307,9.8706,2591900.0
2012-05-22 09:50:00,13.4,13.57,13.38,13.45,1414500.0,9.8632,9.9884,9.8485,9.9,1414500.0
2012-05-22 10:00:00,13.44,13.61,13.44,13.54,1417100.0,9.8927,10.0178,9.8927,9.9663,1417100.0
2012-05-22 10:10:00,13.54,13.62,13.53,13.59,911000.0,9.9663,10.0252,9.9589,10.0031,911000.0
2012-05-22 10:20:00,13.57,13.59,13.54,13.56,414500.0,9.9884,10.0031,9.9663,9.981,414500.0
2012-05-22 10:30:00,13.56,13.64,13.56,13.63,769800.0,9.981,10.0399,9.981,10.0325,769800.0
2012-05-22 10:40:00,13.64,13.85,13.63,13.84,1667600.0,10.0399,10.1944,10.0325,10.1871,1667600.0
2012-05-22 10:50:00,13.84,13.88,13.76,13.85,1248000.0,10.1871,10.2165,10.1282,10.1944,1248000.0
2012-05-22 11:00:00,13.85,13.9,13.85,13.87,1091900.0,10.1944,10.2313,10.1944,10.2092,1091900.0
2012-05-22 11:10:00,13.88,13.89,13.78,13.84,1020700.0,10.2165,10.2239,10.1429,10.1871,1020700.0
2012-05-22 11:20:00,13.84,13.85,13.8,13.81,691300.0,10.1871,10.1944,10.1576,10.165,691300.0
2012-05-22 11:30:00,13.81,13.83,13.75,13.75,923200.0,10.165,10.1797,10.1208,10.1208,923200.0
2012-05-22 11:40:00,13.75,13.78,13.64,13.64,751700.0,10.1208,10.1429,10.0399,10.0399,751700.0
2012-05-22 11:50:00,13.65,13.65,13.59,13.59,482900.0,10.0472,10.0472,10.0031,10.0031,482900.0
2012-05-22 12:00:00,13.6,13.62,13.53,13.54,583200.0,10.0104,10.0252,9.9589,9.9663,583200.0
2012-05-22 12:10:00,13.55,13.61,13.52,13.61,393900.0,9.9736,10.0178,9.9515,10.0178,393900.0
2012-05-22 12:20:00,13.61,13.66,13.6,13.62,555600.0,10.0178,10.0546,10.0104,10.0252,555600.0
2012-05-22 12:30:00,13.61,13.62,13.57,13.59,357800.0,10.0178,10.0252,9.9884,10.0031,357800.0
2012-05-22 12:40:00,13.59,13.63,13.58,13.62,399200.0,10.0031,10.0325,9.9957,10.0252,399200.0
2012-05-22 12:50:00,13.62,13.64,13.61,13.63,316500.0,10.0252,10.0399,10.0178,10.0325,316500.0
2012-05-22 13:00:00,13.63,13.63,13.54,13.59,586700.0,10.0325,10.0325,9.9663,10.0031,586700.0
2012-05-22 13:10:00,13.6,13.62,13.57,13.58,390500.0,10.0104,10.0252,9.9884,9.9957,390500.0
2012-05-22 13:20:00,13.57,13.6,13.53,13.58,260800.0,9.9884,10.0104,9.9589,9.9957,260800.0
2012-05-22 13:30:00,13.58,13.59,13.51,13.52,348400.0,9.9957,10.0031,9.9442,9.9515,348400.0
2012-05-22 13:40:00,13.52,13.54,13.47,13.53,364700.0,9.9515,9.9663,9.9147,9.9589,364700.0
2012-05-22 13:50:00,13.53,13.53,13.41,13.47,1027200.0,9.9589,9.9589,9.8706,9.9147,1027200.0
2012-05-22 14:00:00,13.47,13.58,13.46,13.56,567800.0,9.9147,9.9957,9.9074,9.981,567800.0
2012-05-22 14:10:00,13.56,13.57,13.51,13.57,333800.0,9.981,9.9884,9.9442,9.9884,333800.0
2012-05-22 14:20:00,13.56,13.63,13.56,13.59,328700.0,9.981,10.0325,9.981,10.0031,328700.0
2012-05-22 14:30:00,13.6,13.61,13.47,13.51,1044800.0,10.0104,10.0178,9.9147,9.9442,1044800.0
2012-05-22 14:40:00,13.52,13.56,13.47,13.54,641000.0,9.9515,9.981,9.9147,9.9663,641000.0
2012-05-22 14:50:00,13.55,13.57,13.53,13.55,386400.0,9.9736,9.9884,9.9589,9.9736,386400.0
2012-05-22 15:00:00,13.54,13.56,13.44,13.45,1074200.0,9.9663,9.981,9.8927,9.9,1074200.0
2012-05-22 15:10:00,13.45,13.5,13.41,13.44,618300.0,9.9,9.9368,9.8706,9.8927,618300.0
2012-05-22 15:20:00,13.44,13.47,13.34,13.34,1013600.0,9.8927,9.9147,9.8191,9.8191,1013600.0
2012-05-22 15:30:00,13.34,13.36,13.28,13.29,977300.0,9.8191,9.8338,9.7749,9.7823,977300.0
2012-05-22 15:40:00,13.29,13.34,13.21,13.25,1652800.0,9.7823,9.8191,9.7234,9.7528,1652800.0
2012-05-22 15:50:00,13.24,13.34,13.24,13.32,3255400.0,9.7455,9.8191,9.7455,9.8043,3255400.0
2012-05-23 09:30:00,13.06,13.18,13.06,13.17,1603800.0,9.613,9.7013,9.613,9.6939,1603800.0
2012-05-23 09:40:00,13.16,13.19,13.07,13.07,868400.0,9.6866,9.7086,9.6203,9.6203,868400.0
2012-05-23 09:50:00,13.07,13.19,13.06,13.17,944900.0,9.6203,9.7086,9.613,9.6939,944900.0
2012-05-23 10:00:00,13.17,13.22,13.14,13.2,843800.0,9.6939,9.7307,9.6718,9.716,843800.0
2012-05-23 10:10:00,13.2,13.23,13.15,13.18,840600.0,9.716,9.7381,9.6792,9.7013,840600.0
2012-05-23 10:20:00,13.17,13.17,13.07,13.12,650400.0,9.6939,9.6939,9.6203,9.6571,650400.0
2012-05-23 10:30:00,13.12,13.17,13.07,13.09,411600.0,9.6571,9.6939,9.6203,9.635,411600.0
2012-05-23 10:40:00,13.09,13.16,13.05,13.07,762500.0,9.635,9.6866,9.6056,9.6203,762500.0
2012-05-23 10:50:00,13.07,13.1,13.03,13.04,1291600.0,9.6203,9.6424,9.5909,9.5982,1291600.0
2012-05-23 11:00:00,13.04,13.07,12.99,13.05,1268300.0,9.5982,9.6203,9.5614,9.6056,1268300.0
2012-05-23 11:10:00,13.05,13.11,13.01,13.09,1188000.0,9.6056,9.6498,9.5762,9.635,1188000.0
2012-05-23 11:20:00,13.09,13.09,13.04,13.05,936100.0,9.635,9.635,9.5982,9.6056,936100.0
2012-05-23 11:30:00,13.04,13.08,13.01,13.03,1163500.0,9.5982,9.6277,9.5762,9.5909,1163500.0
2012-05-23 11:40:00,13.03,13.06,12.96,12.99,1248700.0,9.5909,9.613,9.5394,9.5614,1248700.0
2012-05-23 11:50:00,12.99,13.02,12.98,13.0,776100.0,9.5614,9.5835,9.5541,9.5688,776100.0
2012-05-23 12:00:00,13.0,13.02,12.97,13.0,624500.0,9.5688,9.5835,9.5467,9.5688,624500.0
2012-05-23 12:10:00,13.0,13.04,12.99,13.0,596500.0,9.5688,9.5982,9.5614,9.5688,596500.0
2012-05-23 12:20:00,13.0,13.0,12.93,12.94,541700.0,9.5688,9.5688,9.5173,9.5246,541700.0
2012-05-23 12:30:00,12.95,12.96,12.93,12.96,482900.0,9.532,9.5394,9.5173,9.5394,482900.0
2012-05-23 12:40:00,12.96,12.98,12.95,12.97,579200.0,9.5394,9.5541,9.532,9.5467,579200.0
2012-05-23 12:50:00,12.97,12.99,12.97,12.98,358400.0,9.5467,9.5614,9.5467,9.5541,358400.0
2012-05-23 13:00:00,12.99,13.0,12.95,12.96,853200.0,9.5614,9.5688,9.532,9.5394,853200.0
2012-05-23 13:10:00,12.96,12.99,12.95,12.97,749700.0,9.5394,9.5614,9.532,9.5467,749700.0
2012-05-23 13:20:00,12.98,13.03,12.97,12.99,906300.0,9.5541,9.5909,9.5467,9.5614,906300.0
2012-05-23 13:30:00,13.0,13.02,12.96,12.99,702700.0,9.5688,9.5835,9.5394,9.5614,702700.0
2012-05-23 13:40:00,12.99,13.0,12.94,12.97,935100.0,9.5614,9.5688,9.5246,9.5467,935100.0
2012-05-23 13:50:00,12.97,12.99,12.92,12.97,524000.0,9.5467,9.5614,9.5099,9.5467,524000.0
2012-05-23 14:00:00,12.98,12.98,12.91,12.95,585100.0,9.5541,9.5541,9.5026,9.532,585100.0
2012-05-23 14:10:00,12.96,12.96,12.81,12.85,1202400.0,9.5394,9.5394,9.4289,9.4584,1202400.0
2012-05-23 14:20:00,12.84,12.9,12.83,12.86,573000.0,9.451,9.4952,9.4437,9.4657,573000.0
2012-05-23 14:30:00,12.86,12.91,12.83,12.9,803500.0,9.4657,9.5026,9.4437,9.4952,803500.0
2012-05-23 14:40:00,12.89,12.99,12.88,12.98,1205500.0,9.4878,9.5614,9.4805,9.5541,1205500.0
2012-05-23 14:50:00,12.98,13.15,12.97,13.13,1778600.0,9.5541,9.6792,9.5467,9.6645,1778600.0
2012-05-23 15:00:00,13.12,13.2,13.1,13.19,1743600.0,9.6571,9.716,9.6424,9.7086,1743600.0
2012-05-23 15:10:00,13.2,13.28,13.17,13.25,2069800.0,9.716,9.7749,9.6939,9.7528,2069800.0
2012-05-23 15:20:00,13.24,13.36,13.22,13.29,1917600.0,9.7455,9.8338,9.7307,9.7823,1917600.0
2012-05-23 15:30:00,13.29,13.41,13.28,13.39,2370200.0,9.7823,9.8706,9.7749,9.8559,2370200.0
2012-05-23 15:40:00,13.4,13.45,13.36,13.4,2561300.0,9.8632,9.9,9.8338,9.8632,2561300.0
2012-05-23 15:50:00,13.4,13.41,13.31,13.38,2459900.0,9.8632,9.8706,9.797,9.8485,2459900.0
2012-05-24 09:30:00,13.48,13.48,13.28,13.29,1346400.0,9.9221,9.9221,9.7749,9.7823,1346400.0
2012-05-24 09:40:00,13.29,13.41,13.27,13.3,834800.0,9.7823,9.8706,9.7675,9.7896,834800.0
2012-05-24 09:50:00,13.3,13.33,13.23,13.32,1037200.0,9.7896,9.8117,9.7381,9.8043,1037200.0
2012-05-24 10:00:00,13.32,13.38,13.24,13.35,898800.0,9.8043,9.8485,9.7455,9.8264,898800.0
2012-05-24 10:10:00,13.35,13.35,13.21,13.28,1341900.0,9.8264,9.8264,9.7234,9.7749,1341900.0
2012-05-24 10:20:00,13.28,13.3,13.21,13.3,830400.0,9.7749,9.7896,9.7234,9.7896,830400.0
2012-05-24 10:30:00,13.29,13.42,13.25,13.41,1090900.0,9.7823,9.8779,9.7528,9.8706,1090900.0
2012-05-24 10:40:00,13.41,13.46,13.36,13.37,936200.0,9.8706,9.9074,9.8338,9.8411,936200.0
2012-05-24 10:50:00,13.37,13.43,13.37,13.39,660400.0,9.8411,9.8853,9.8411,9.8559,660400.0
2012-05-24 11:00:00,13.39,13.43,13.35,13.4,712000.0,9.8559,9.8853,9.8264,9.8632,712000.0
2012-05-24 11:10:00,13.4,13.46,13.39,13.42,886200.0,9.8632,9.9074,9.8559,9.8779,886200.0
2012-05-24 11:20:00,13.42,13.42,13.37,13.4,542900.0,9.8779,9.8779,9.8411,9.8632,542900.0
2012-05-24 11:30:00,13.4,13.4,13.32,13.35,612700.0,9.8632,9.8632,9.8043,9.8264,612700.0
2012-05-24 11:40:00,13.35,13.36,13.27,13.3,383600.0,9.8264,9.8338,9.7675,9.7896,383600.0
2012-05-24 11:50:00,13.3,13.32,13.28,13.29,647300.0,9.7896,9.8043,9.7749,9.7823,647300.0
2012-05-24 12:00:00,13.29,13.31,13.24,13.3,810600.0,9.7823,9.797,9.7455,9.7896,810600.0
2012-05-24 12:10:00,13.3,13.34,13.27,13.28,540700.0,9.7896,9.8191,9.7675,9.7749,540700.0
2012-05-24 12:20:00,13.27,13.3,13.26,13.3,355300.0,9.7675,9.7896,9.7602,9.7896,355300.0
2012-05-24 12:30:00,13.3,13.32,13.27,13.3,389700.0,9.7896,9.8043,9.7675,9.7896,389700.0
2012-05-24 12:40:00,13.29,13.34,13.29,13.31,408300.0,9.7823,9.8191,9.7823,9.797,408300.0
2012-05-24 12:50:00,13.31,13.32,13.27,13.31,251100.0,9.797,9.8043,9.7675,9.797,251100.0
2012-05-24 13:00:00,13.31,13.33,13.28,13.28,294300.0,9.797,9.8117,9.7749,9.7749,294300.0
2012-05-24 13:10:00,13.28,13.3,13.25,13.26,169100.0,9.7749,9.7896,9.7528,9.7602,169100.0
2012-05-24 13:20:00,13.26,13.31,13.26,13.26,241400.0,9.7602,9.797,9.7602,9.7602,241400.0
2012-05-24 13:30:00,13.25,13.26,13.22,13.26,216800.0,9.7528,9.7602,9.7307,9.7602,216800.0
2012-05-24 13:40:00,13.25,13.28,13.21,13.22,413800.0,9.7528,9.7749,9.7234,9.7307,413800.0
2012-05-24 13:50:00,13.22,13.23,13.13,13.13,473700.0,9.7307,9.7381,9.6645,9.6645,473700.0
2012-05-24 14:00:00,13.13,13.21,13.12,13.2,404300.0,9.6645,9.7234,9.6571,9.716,404300.0
2012-05-24 14:10:00,13.19,13.19,13.12,13.18,339900.0,9.7086,9.7086,9.6571,9.7013,339900.0
2012-05-24 14:20:00,13.18,13.2,13.15,13.19,215500.0,9.7013,9.716,9.6792,9.7086,215500.0
2012-05-24 14:30:00,13.19,13.24,13.19,13.21,455400.0,9.7086,9.7455,9.7086,9.7234,455400.0
2012-05-24 14:40:00,13.21,13.21,13.16,13.2,676800.0,9.7234,9.7234,9.6866,9.716,676800.0
2012-05-24 14:50:00,13.2,13.23,13.18,13.19,276200.0,9.716,9.7381,9.7013,9.7086,276200.0
2012-05-24 15:00:00,13.18,13.25,13.17,13.22,365300.0,9.7013,9.7528,9.6939,9.7307,365300.0
2012-05-24 15:10:00,13.22,13.27,13.19,13.25,459300.0,9.7307,9.7675,9.7086,9.7528,459300.0
2012-05-24 15:20:00,13.25,13.36,13.23,13.3,990000.0,9.7528,9.8338,9.7381,9.7896,990000.0
2012-05-24 15:30:00,13.3,13.35,13.26,13.27,759400.0,9.7896,9.8264,9.7602,9.7675,759400.0
2012-05-24 15:40:00,13.27,13.29,13.25,13.28,781700.0,9.7675,9.7823,9.7528,9.7749,781700.0
2012-05-24 15:50:00,13.29,13.33,13.24,13.32,2120500.0,9.7823,9.8117,9.7455,9.8043,2120500.0
2012-05-25 09:30:00,13.21,13.28,13.17,13.26,1137000.0,9.7234,9.7749,9.6939,9.7602,1137000.0
2012-05-25 09:40:00,13.26,13.35,13.24,13.34,672600.0,9.7602,9.8264,9.7455,9.8191,672600.0
2012-05-25 09:50:00,13.34,13.36,13.28,13.33,585700.0,9.8191,9.8338,9.7749,9.8117,585700.0
2012-05-25 10:00:00,13.33,13.34,13.26,13.3,553100.0,9.8117,9.8191,9.7602,9.7896,553100.0
2012-05-25 10:10:00,13.31,13.37,13.26,13.34,432700.0,9.797,9.8411,9.7602,9.8191,432700.0
2012-05-25 10:20:00,13.34,13.36,13.31,13.35,560500.0,9.8191,9.8338,9.797,9.8264,560500.0
2012-05-25 10:30:00,13.34,13.41,13.33,13.34,763500.0,9.8191,9.8706,9.8117,9.8191,763500.0
2012-05-25 10:40:00,13.34,13.35,13.25,13.3,433300.0,9.8191,9.8264,9.7528,9.7896,433300.0
2012-05-25 10:50:00,13.3,13.32,13.28,13.29,292900.0,9.7896,9.8043,9.7749,9.7823,292900.0
2012-05-25 11:00:00,13.3,13.39,13.29,13.37,572300.0,9.7896,9.8559,9.7823,9.8411,572300.0
2012-05-25 11:10:00,13.37,13.38,13.31,13.32,469500.0,9.8411,9.8485,9.797,9.8043,469500.0
2012-05-25 11:20:00,13.33,13.36,13.32,13.34,403400.0,9.8117,9.8338,9.8043,9.8191,403400.0
2012-05-25 11:30:00,13.33,13.34,13.29,13.31,328900.0,9.8117,9.8191,9.7823,9.797,328900.0
2012-05-25 11:40:00,13.32,13.33,13.3,13.32,271700.0,9.8043,9.8117,9.7896,9.8043,271700.0
2012-05-25 11:50:00,13.33,13.35,13.3,13.33,203300.0,9.8117,9.8264,9.7896,9.8117,203300.0
2012-05-25 12:00:00,13.33,13.34,13.3,13.34,172400.0,9.8117,9.8191,9.7896,9.8191,172400.0
2012-05-25 12:10:00,13.35,13.35,13.32,13.35,172800.0,9.8264,9.8264,9.8043,9.8264,172800.0
2012-05-25 12:20:00,13.35,13.37,13.34,13.35,258500.0,9.8264,9.8411,9.8191,9.8264,258500.0
2012-05-25 12:30:00,13.35,13.4,13.32,13.38,309600.0,9.8264,9.8632,9.8043,9.8485,309600.0
2012-05-25 12:40:00,13.39,13.41,13.37,13.38,271500.0,9.8559,9.8706,9.8411,9.8485,271500.0
2012-05-25 12:50:00,13.37,13.4,13.36,13.36,178100.0,9.8411,9.8632,9.8338,9.8338,178100.0
2012-05-25 13:00:00,13.36,13.37,13.33,13.37,154400.0,9.8338,9.8411,9.8117,9.8411,154400.0
2012-05-25 13:10:00,13.37,13.38,13.33,13.34,275000.0,9.8411,9.8485,9.8117,9.8191,275000.0
2012-05-25 13:20:00,13.34,13.37,13.34,13.35,295300.0,9.8191,9.8411,9.8191,9.8264,295300.0
2012-05-25 13:30:00,13.35,13.36,13.33,13.34,231700.0,9.8264,9.8338,9.8117,9.8191,231700.0
2012-05-25 13:40:00,13.33,13.34,13.29,13.3,343600.0,9.8117,9.8191,9.7823,9.7896,343600.0
2012-05-25 13:50:00,13.3,13.31,13.27,13.28,202100.0,9.7896,9.797,9.7675,9.7749,202100.0
2012-05-25 14:00:00,13.28,13.3,13.27,13.29,96800.0,9.7749,9.7896,9.7675,9.7823,96800.0
2012-05-25 14:10:00,13.3,13.33,13.29,13.32,216800.0,9.7896,9.8117,9.7823,9.8043,216800.0
2012-05-25 14:20:00,13.31,13.32,13.27,13.31,421900.0,9.797,9.8043,9.7675,9.797,421900.0
2012-05-25 14:30:00,13.32,13.34,13.31,13.33,286500.0,9.8043,9.8191,9.797,9.8117,286500.0
2012-05-25 14:40:00,13.32,13.32,13.26,13.27,225900.0,9.8043,9.8043,9.7602,9.7675,225900.0
2012-05-25 14:50:00,13.27,13.3,13.26,13.27,228300.0,9.7675,9.7896,9.7602,9.7675,228300.0
2012-05-25 15:00:00,13.27,13.3,13.26,13.3,287500.0,9.7675,9.7896,9.7602,9.7896,287500.0
2012-05-25 15:10:00,13.3,13.31,13.26,13.26,237000.0,9.7896,9.797,9.7602,9.7602,237000.0
2012-05-25 15:20:00,13.27,13.27,13.21,13.23,428500.0,9.7675,9.7675,9.7234,9.7381,428500.0
2012-05-25 15:30:00,13.24,13.28,13.2,13.24,515100.0,9.7455,9.7749,9.716,9.7455,515100.0
2012-05-25 15:40:00,13.25,13.32,13.24,13.3,714500.0,9.7528,9.8043,9.7455,9.7896,714500.0
2012-05-25 15:50:00,13.3,13.31,13.24,13.26,1732800.0,9.7896,9.797,9.7455,9.7602,1732800.0
2012-05-29 09:30:00,13.4,13.48,13.27,13.33,1292500.0,9.8632,9.9221,9.7675,9.8117,1292500.0
2012-05-29 09:40:00,13.34,13.5,13.33,13.5,734900.0,9.8191,9.9368,9.8117,9.9368,734900.0
2012-05-29 09:50:00,13.5,13.54,13.45,13.51,546700.0,9.9368,9.9663,9.9,9.9442,546700.0
2012-05-29 10:00:00,13.53,13.58,13.46,13.56,723000.0,9.9589,9.9957,9.9074,9.981,723000.0
2012-05-29 10:10:00,13.57,13.6,13.53,13.54,302900.0,9.9884,10.0104,9.9589,9.9663,302900.0
2012-05-29 10:20:00,13.54,13.55,13.5,13.52,313500.0,9.9663,9.9736,9.9368,9.9515,313500.0
2012-05-29 10:30:00,13.53,13.55,13.5,13.51,410700.0,9.9589,9.9736,9.9368,9.9442,410700.0
2012-05-29 10:40:00,13.51,13.54,13.5,13.54,275900.0,9.9442,9.9663,9.9368,9.9663,275900.0
2012-05-29 10:50:00,13.54,13.55,13.52,13.54,266700.0,9.9663,9.9736,9.9515,9.9663,266700.0
2012-05-29 11:00:00,13.54,13.62,13.52,13.61,566100.0,9.9663,10.0252,9.9515,10.0178,566100.0
2012-05-29 11:10:00,13.62,13.63,13.58,13.59,388700.0,10.0252,10.0325,9.9957,10.0031,388700.0
2012-05-29 11:20:00,13.58,13.6,13.54,13.59,569800.0,9.9957,10.0104,9.9663,10.0031,569800.0
2012-05-29 11:30:00,13.59,13.6,13.49,13.51,537000.0,10.0031,10.0104,9.9295,9.9442,537000.0
2012-05-29 11:40:00,13.5,13.53,13.47,13.5,660400.0,9.9368,9.9589,9.9147,9.9368,660400.0
2012-05-29 11:50:00,13.5,13.5,13.47,13.49,405300.0,9.9368,9.9368,9.9147,9.9295,405300.0
2012-05-29 12:00:00,13.48,13.52,13.46,13.51,468600.0,9.9221,9.9515,9.9074,9.9442,468600.0
2012-05-29 12:10:00,13.51,13.53,13.49,13.51,364800.0,9.9442,9.9589,9.9295,9.9442,364800.0
2012-05-29 12:20:00,13.52,13.52,13.49,13.51,185700.0,9.9515,9.9515,9.9295,9.9442,185700.0
2012-05-29 12:30:00,13.5,13.51,13.47,13.48,319500.0,9.9368,9.9442,9.9147,9.9221,319500.0
2012-05-29 12:40:00,13.49,13.5,13.47,13.49,228800.0,9.9295,9.9368,9.9147,9.9295,228800.0
2012-05-29 12:50:00,13.49,13.49,13.43,13.43,241100.0,9.9295,9.9295,9.8853,9.8853,241100.0
2012-05-29 13:00:00,13.43,13.45,13.41,13.44,220300.0,9.8853,9.9,9.8706,9.8927,220300.0
2012-05-29 13:10:00,13.45,13.45,13.43,13.45,183300.0,9.9,9.9,9.8853,9.9,183300.0
2012-05-29 13:20:00,13.45,13.48,13.43,13.43,422100.0,9.9,9.9221,9.8853,9.8853,422100.0
2012-05-29 13:30:00,13.44,13.46,13.42,13.45,208200.0,9.8927,9.9074,9.8779,9.9,208200.0
2012-05-29 13:40:00,13.45,13.49,13.45,13.46,191200.0,9.9,9.9295,9.9,9.9074,191200.0
2012-05-29 13:50:00,13.46,13.47,13.46,13.46,45400.0,9.9074,9.9147,9.9074,9.9074,45400.0
2012-05-29 14:00:00,13.46,13.47,13.44,13.44,226100.0,9.9074,9.9147,9.8927,9.8927,226100.0
2012-05-29 14:10:00,13.45,13.48,13.43,13.47,247800.0,9.9,9.9221,9.8853,9.9147,247800.0
2012-05-29 14:20:00,13.47,13.48,13.44,13.46,163400.0,9.9147,9.9221,9.8927,9.9074,163400.0
2012-05-29 14:30:00,13.46,13.48,13.45,13.45,162400.0,9.9074,9.9221,9.9,9.9,162400.0
2012-05-29 14:40:00,13.45,13.48,13.45,13.47,264100.0,9.9,9.9221,9.9,9.9147,264100.0
2012-05-29 14:50:00,13.47,13.52,13.47,13.52,240500.0,9.9147,9.9515,9.9147,9.9515,240500.0
2012-05-29 15:00:00,13.51,13.52,13.49,13.51,287700.0,9.9442,9.9515,9.9295,9.9442,287700.0
2012-05-29 15:10:00,13.52,13.56,13.51,13.56,386400.0,9.9515,9.981,9.9442,9.981,386400.0
2012-05-29 15:20:00,13.56,13.56,13.53,13.53,296500.0,9.981,9.981,9.9589,9.9589,296500.0
2012-05-29 15:30:00,13.54,13.58,13.51,13.54,531300.0,9.9663,9.9957,9.9442,9.9663,531300.0
2012-05-29 15:40:00,13.54,13.66,13.54,13.63,1081600.0,9.9663,10.0546,9.9663,10.0325,1081600.0
2012-05-29 15:50:00,13.63,13.65,13.61,13.63,1997600.0,10.0325,10.0472,10.0178,10.0325,1997600.0
2012-05-30 09:30:00,13.31,13.36,13.18,13.2,1754100.0,9.797,9.8338,9.7013,9.716,1754100.0
2012-05-30 09:40:00,13.2,13.27,13.19,13.26,1595800.0,9.716,9.7675,9.7086,9.7602,1595800.0
2012-05-30 09:50:00,13.26,13.36,13.23,13.26,960700.0,9.7602,9.8338,9.7381,9.7602,960700.0
2012-05-30 10:00:00,13.26,13.28,13.22,13.27,663300.0,9.7602,9.7749,9.7307,9.7675,663300.0
2012-05-30 10:10:00,13.25,13.25,13.18,13.21,696100.0,9.7528,9.7528,9.7013,9.7234,696100.0
2012-05-30 10:20:00,13.2,13.25,13.18,13.24,850300.0,9.716,9.7528,9.7013,9.7455,850300.0
2012-05-30 10:30:00,13.23,13.25,13.21,13.22,435500.0,9.7381,9.7528,9.7234,9.7307,435500.0
2012-05-30 10:40:00,13.22,13.24,13.19,13.19,527000.0,9.7307,9.7455,9.7086,9.7086,527000.0
2012-05-30 10:50:00,13.2,13.2,13.17,13.17,278700.0,9.716,9.716,9.6939,9.6939,278700.0
2012-05-30 11:00:00,13.18,13.23,13.17,13.23,514000.0,9.7013,9.7381,9.6939,9.7381,514000.0
2012-05-30 11:10:00,13.23,13.24,13.21,13.22,262800.0,9.7381,9.7455,9.7234,9.7307,262800.0
2012-05-30 11:20:00,13.23,13.23,13.18,13.22,330400.0,9.7381,9.7381,9.7013,9.7307,330400.0
2012-05-30 11:30:00,13.21,13.23,13.19,13.2,475200.0,9.7234,9.7381,9.7086,9.716,475200.0
2012-05-30 11:40:00,13.2,13.2,13.15,13.18,421800.0,9.716,9.716,9.6792,9.7013,421800.0
2012-05-30 11:50:00,13.18,13.2,13.17,13.18,278900.0,9.7013,9.716,9.6939,9.7013,278900.0
2012-05-30 12:00:00,13.19,13.19,13.13,13.16,412400.0,9.7086,9.7086,9.6645,9.6866,412400.0
2012-05-30 12:10:00,13.17,13.18,13.16,13.16,250500.0,9.6939,9.7013,9.6866,9.6866,250500.0
2012-05-30 12:20:00,13.16,13.17,13.11,13.13,346500.0,9.6866,9.6939,9.6498,9.6645,346500.0
2012-05-30 12:30:00,13.12,13.14,13.08,13.13,430000.0,9.6571,9.6718,9.6277,9.6645,430000.0
2012-05-30 12:40:00,13.12,13.19,13.12,13.17,202800.0,9.6571,9.7086,9.6571,9.6939,202800.0
2012-05-30 12:50:00,13.17,13.19,13.16,13.19,281100.0,9.6939,9.7086,9.6866,9.7086,281100.0
2012-05-30 13:00:00,13.19,13.19,13.14,13.14,178900.0,9.7086,9.7086,9.6718,9.6718,178900.0
2012-05-30 13:10:00,13.14,13.18,13.14,13.16,191100.0,9.6718,9.7013,9.6718,9.6866,191100.0
2012-05-30 13:20:00,13.17,13.18,13.16,13.18,84900.0,9.6939,9.7013,9.6866,9.7013,84900.0
2012-05-30 13:30:00,13.18,13.23,13.17,13.22,292000.0,9.7013,9.7381,9.6939,9.7307,292000.0
2012-05-30 13:40:00,13.21,13.23,13.19,13.23,199200.0,9.7234,9.7381,9.7086,9.7381,199200.0
2012-05-30 13:50:00,13.23,13.25,13.2,13.25,1065700.0,9.7381,9.7528,9.716,9.7528,1065700.0
2012-05-30 14:00:00,13.25,13.33,13.25,13.3,695800.0,9.7528,9.8117,9.7528,9.7896,695800.0
2012-05-30 14:10:00,13.3,13.31,13.27,13.29,281000.0,9.7896,9.797,9.7675,9.7823,281000.0
2012-05-30 14:20:00,13.3,13.31,13.2,13.23,462800.0,9.7896,9.797,9.716,9.7381,462800.0
2012-05-30 14:30:00,13.23,13.24,13.14,13.16,582800.0,9.7381,9.7455,9.6718,9.6866,582800.0
2012-05-30 14:40:00,13.16,13.2,13.11,13.13,851800.0,9.6866,9.716,9.6498,9.6645,851800.0
2012-05-30 14:50:00,13.13,13.15,13.11,13.13,355400.0,9.6645,9.6792,9.6498,9.6645,355400.0
2012-05-30 15:00:00,13.13,13.15,13.08,13.09,647200.0,9.6645,9.6792,9.6277,9.635,647200.0
2012-05-30 15:10:00,13.09,13.12,13.07,13.1,851400.0,9.635,9.6571,9.6203,9.6424,851400.0
2012-05-30 15:20:00,13.1,13.15,13.08,13.13,1050000.0,9.6424,9.6792,9.6277,9.6645,1050000.0
2012-05-30 15:30:00,13.13,13.14,13.1,13.12,699400.0,9.6645,9.6718,9.6424,9.6571,699400.0
2012-05-30 15:40:00,13.12,13.16,13.1,13.13,992100.0,9.6571,9.6866,9.6424,9.6645,992100.0
2012-05-30 15:50:00,13.13,13.15,13.09,13.09,2025700.0,9.6645,9.6792,9.635,9.635,2025700.0
2012-05-31 09:30:00,13.12,13.19,13.09,13.1,971900.0,9.6571,9.7086,9.635,9.6424,971900.0
2012-05-31 09:40:00,13.1,13.1,12.97,12.98,726000.0,9.6424,9.6424,9.5467,9.5541,726000.0
2012-05-31 09:50:00,12.98,12.98,12.9,12.95,913300.0,9.5541,9.5541,9.4952,9.532,913300.0
2012-05-31 10:00:00,12.95,12.96,12.9,12.92,521900.0,9.532,9.5394,9.4952,9.5099,521900.0
2012-05-31 10:10:00,12.92,13.01,12.9,13.01,573800.0,9.5099,9.5762,9.4952,9.5762,573800.0
2012-05-31 10:20:00,13.01,13.01,12.97,12.98,357300.0,9.5762,9.5762,9.5467,9.5541,357300.0
2012-05-31 10:30:00,12.98,13.04,12.95,13.02,1125000.0,9.5541,9.5982,9.532,9.5835,1125000.0
2012-05-31 10:40:00,13.02,13.02,12.96,12.98,516100.0,9.5835,9.5835,9.5394,9.5541,516100.0
2012-05-31 10:50:00,12.98,13.04,12.97,13.03,586600.0,9.5541,9.5982,9.5467,9.5909,586600.0
2012-05-31 11:00:00,13.03,13.05,12.95,12.98,1123200.0,9.5909,9.6056,9.532,9.5541,1123200.0
2012-05-31 11:10:00,12.99,13.0,12.96,12.98,581400.0,9.5614,9.5688,9.5394,9.5541,581400.0
2012-05-31 11:20:00,12.98,13.0,12.96,12.96,790600.0,9.5541,9.5688,9.5394,9.5394,790600.0
2012-05-31 11:30:00,12.96,13.12,12.96,13.09,1789700.0,9.5394,9.6571,9.5394,9.635,1789700.0
2012-05-31 11:40:00,13.09,13.1,13.04,13.05,1121600.0,9.635,9.6424,9.5982,9.6056,1121600.0
2012-05-31 11:50:00,13.05,13.07,13.03,13.05,366800.0,9.6056,9.6203,9.5909,9.6056,366800.0
2012-05-31 12:00:00,13.05,13.12,13.04,13.11,551900.0,9.6056,9.6571,9.5982,9.6498,551900.0
2012-05-31 12:10:00,13.11,13.2,13.11,13.18,898000.0,9.6498,9.716,9.6498,9.7013,898000.0
2012-05-31 12:20:00,13.17,13.29,13.17,13.22,1244300.0,9.6939,9.7823,9.6939,9.7307,1244300.0
2012-05-31 12:30:00,13.22,13.24,13.13,13.16,705000.0,9.7307,9.7455,9.6645,9.6866,705000.0
2012-05-31 12:40:00,13.16,13.19,13.15,13.19,375900.0,9.6866,9.7086,9.6792,9.7086,375900.0
2012-05-31 12:50:00,13.19,13.22,13.15,13.17,321300.0,9.7086,9.7307,9.6792,9.6939,321300.0
2012-05-31 13:00:00,13.16,13.23,13.16,13.2,393600.0,9.6866,9.7381,9.6866,9.716,393600.0
2012-05-31 13:10:00,13.19,13.23,13.17,13.22,365200.0,9.7086,9.7381,9.6939,9.7307,365200.0
2012-05-31 13:20:00,13.22,13.26,13.19,13.24,669400.0,9.7307,9.7602,9.7086,9.7455,669400.0
2012-05-31 13:30:00,13.24,13.26,13.18,13.21,484100.0,9.7455,9.7602,9.7013,9.7234,484100.0
2012-05-31 13:40:00,13.2,13.23,13.17,13.2,213900.0,9.716,9.7381,9.6939,9.716,213900.0
2012-05-31 13:50:00,13.2,13.21,13.18,13.18,167100.0,9.716,9.7234,9.7013,9.7013,167100.0
2012-05-31 14:00:00,13.19,13.24,13.18,13.2,242500.0,9.7086,9.7455,9.7013,9.716,242500.0
2012-05-31 14:10:00,13.2,13.23,13.16,13.17,428900.0,9.716,9.7381,9.6866,9.6939,428900.0
2012-05-31 14:20:00,13.16,13.19,13.14,13.19,301700.0,9.6866,9.7086,9.6718,9.7086,301700.0
2012-05-31 14:30:00,13.19,13.21,13.17,13.19,242600.0,9.7086,9.7234,9.6939,9.7086,242600.0
2012-05-31 14:40:00,13.19,13.23,13.18,13.2,214500.0,9.7086,9.7381,9.7013,9.716,214500.0
2012-05-31 14:50:00,13.19,13.24,13.18,13.22,403500.0,9.7086,9.7455,9.7013,9.7307,403500.0
2012-05-31 15:00:00,13.22,13.28,13.2,13.24,573300.0,9.7307,9.7749,9.716,9.7455,573300.0
2012-05-31 15:10:00,13.25,13.36,13.24,13.32,955400.0,9.7528,9.8338,9.7455,9.8043,955400.0
2012-05-31 15:20:00,13.32,13.48,13.32,13.47,994500.0,9.8043,9.9221,9.8043,9.9147,994500.0
2012-05-31 15:30:00,13.47,13.48,13.39,13.45,1083400.0,9.9147,9.9221,9.8559,9.9,1083400.0
2012-05-31 15:40:00,13.46,13.46,13.35,13.36,1081800.0,9.9074,9.9074,9.8264,9.8338,1081800.0
2012-05-31 15:50:00,13.36,13.39,13.33,13.35,1686900.0,9.8338,9.8559,9.8117,9.8264,1686900.0
2012-06-01 09:30:00,12.97,13.02,12.9,12.95,1309100.0,9.5467,9.5835,9.4952,9.532,1309100.0
2012-06-01 09:40:00,12.95,12.98,12.86,12.91,861900.0,9.532,9.5541,9.4657,9.5026,861900.0
2012-06-01 09:50:00,12.91,13.0,12.9,12.96,1053400.0,9.5026,9.5688,9.4952,9.5394,1053400.0
2012-06-01 10:00:00,12.96,13.02,12.91,12.99,956500.0,9.5394,9.5835,9.5026,9.5614,956500.0
2012-06-01 10:10:00,12.99,12.99,12.85,12.88,1280800.0,9.5614,9.5614,9.4584,9.4805,1280800.0
2012-06-01 10:20:00,12.88,12.89,12.82,12.82,540600.0,9.4805,9.4878,9.4363,9.4363,540600.0
2012-06-01 10:30:00,12.83,12.84,12.8,12.81,866300.0,9.4437,9.451,9.4216,9.4289,866300.0
2012-06-01 10:40:00,12.81,12.86,12.81,12.86,935500.0,9.4289,9.4657,9.4289,9.4657,935500.0
2012-06-01 10:50:00,12.86,12.86,12.82,12.83,435400.0,9.4657,9.4657,9.4363,9.4437,435400.0
2012-06-01 11:00:00,12.83,12.86,12.8,12.84,708300.0,9.4437,9.4657,9.4216,9.451,708300.0
2012-06-01 11:10:00,12.84,12.93,12.84,12.89,591000.0,9.451,9.5173,9.451,9.4878,591000.0
2012-06-01 11:20:00,12.88,12.94,12.86,12.93,501100.0,9.4805,9.5246,9.4657,9.5173,501100.0
2012-06-01 11:30:00,12.92,12.97,12.9,12.93,495000.0,9.5099,9.5467,9.4952,9.5173,495000.0
2012-06-01 11:40:00,12.93,12.95,12.91,12.91,353500.0,9.5173,9.532,9.5026,9.5026,353500.0
2012-06-01 11:50:00,12.91,12.97,12.91,12.97,667200.0,9.5026,9.5467,9.5026,9.5467,667200.0
2012-06-01 12:00:00,12.96,12.97,12.93,12.93,195800.0,9.5394,9.5467,9.5173,9.5173,195800.0
2012-06-01 12:10:00,12.94,12.97,12.93,12.94,480500.0,9.5246,9.5467,9.5173,9.5246,480500.0
2012-06-01 12:20:00,12.94,12.94,12.87,12.87,649200.0,9.5246,9.5246,9.4731,9.4731,649200.0
2012-06-01 12:30:00,12.88,12.88,12.83,12.83,378900.0,9.4805,9.4805,9.4437,9.4437,378900.0
2012-06-01 12:40:00,12.83,12.86,12.83,12.86,497700.0,9.4437,9.4657,9.4437,9.4657,497700.0
2012-06-01 12:50:00,12.85,12.86,12.83,12.84,424900.0,9.4584,9.4657,9.4437,9.451,424900.0
2012-06-01 13:00:00,12.84,12.85,12.82,12.82,238900.0,9.451,9.4584,9.4363,9.4363,238900.0
2012-06-01 13:10:00,12.82,12.85,12.81,12.82,449000.0,9.4363,9.4584,9.4289,9.4363,449000.0
2012-06-01 13:20:00,12.81,12.82,12.8,12.81,320200.0,9.4289,9.4363,9.4216,9.4289,320200.0
2012-06-01 13:30:00,12.8,12.81,12.75,12.75,779700.0,9.4216,9.4289,9.3848,9.3848,779700.0
2012-06-01 13:40:00,12.76,12.83,12.75,12.81,471000.0,9.3921,9.4437,9.3848,9.4289,471000.0
2012-06-01 13:50:00,12.81,12.81,12.75,12.78,479600.0,9.4289,9.4289,9.3848,9.4069,479600.0
2012-06-01 14:00:00,12.78,12.78,12.71,12.74,445700.0,9.4069,9.4069,9.3553,9.3774,445700.0
2012-06-01 14:10:00,12.73,12.75,12.71,12.74,517700.0,9.3701,9.3848,9.3553,9.3774,517700.0
2012-06-01 14:20:00,12.75,12.79,12.74,12.75,1020900.0,9.3848,9.4142,9.3774,9.3848,1020900.0
2012-06-01 14:30:00,12.75,12.82,12.74,12.81,950400.0,9.3848,9.4363,9.3774,9.4289,950400.0
2012-06-01 14:40:00,12.81,12.83,12.79,12.8,537400.0,9.4289,9.4437,9.4142,9.4216,537400.0
2012-06-01 14:50:00,12.79,12.82,12.74,12.75,578300.0,9.4142,9.4363,9.3774,9.3848,578300.0
2012-06-01 15:00:00,12.75,12.76,12.69,12.72,949400.0,9.3848,9.3921,9.3406,9.3627,949400.0
2012-06-01 15:10:00,12.73,12.75,12.67,12.68,980400.0,9.3701,9.3848,9.3259,9.3333,980400.0
2012-06-01 15:20:00,12.69,12.71,12.68,12.68,784900.0,9.3406,9.3553,9.3333,9.3333,784900.0
2012-06-01 15:30:00,12.69,12.71,12.66,12.67,1290600.0,9.3406,9.3553,9.3185,9.3259,1290600.0
2012-06-01 15:40:00,12.66,12.7,12.63,12.67,1232300.0,9.3185,9.348,9.2965,9.3259,1232300.0
2012-06-01 15:50:00,12.67,12.74,12.67,12.72,3243500.0,9.3259,9.3774,9.3259,9.3627,3243500.0
2012-06-04 09:30:00,12.76,12.8,12.62,12.63,1103700.0,9.3921,9.4216,9.2891,9.2965,1103700.0
2012-06-04 09:40:00,12.62,12.63,12.48,12.5,1487000.0,9.2891,9.2965,9.186,9.2008,1487000.0
2012-06-04 09:50:00,12.49,12.53,12.41,12.43,1036100.0,9.1934,9.2228,9.1345,9.1492,1036100.0
2012-06-04 10:00:00,12.43,12.44,12.35,12.37,1206500.0,9.1492,9.1566,9.0904,9.1051,1206500.0
2012-06-04 10:10:00,12.37,12.4,12.31,12.4,1197000.0,9.1051,9.1272,9.0609,9.1272,1197000.0
2012-06-04 10:20:00,12.4,12.42,12.34,12.42,1019600.0,9.1272,9.1419,9.083,9.1419,1019600.0
2012-06-04 10:30:00,12.42,12.42,12.34,12.35,471400.0,9.1419,9.1419,9.083,9.0904,471400.0
2012-06-04 10:40:00,12.35,12.41,12.35,12.39,449700.0,9.0904,9.1345,9.0904,9.1198,449700.0
2012-06-04 10:50:00,12.4,12.48,12.38,12.43,506400.0,9.1272,9.186,9.1124,9.1492,506400.0
2012-06-04 11:00:00,12.43,12.48,12.41,12.43,499900.0,9.1492,9.186,9.1345,9.1492,499900.0
2012-06-04 11:10:00,12.43,12.45,12.37,12.37,329600.0,9.1492,9.164,9.1051,9.1051,329600.0
2012-06-04 11:20:00,12.37,12.4,12.36,12.36,191900.0,9.1051,9.1272,9.0977,9.0977,191900.0
2012-06-04 11:30:00,12.36,12.4,12.33,12.35,308800.0,9.0977,9.1272,9.0756,9.0904,308800.0
2012-06-04 11:40:00,12.35,12.36,12.34,12.35,131300.0,9.0904,9.0977,9.083,9.0904,131300.0
2012-06-04 11:50:00,12.35,12.36,12.32,12.33,235400.0,9.0904,9.0977,9.0683,9.0756,235400.0
2012-06-04 12:00:00,12.33,12.35,12.32,12.34,262400.0,9.0756,9.0904,9.0683,9.083,262400.0
2012-06-04 12:10:00,12.33,12.35,12.28,12.29,478400.0,9.0756,9.0904,9.0388,9.0462,478400.0
2012-06-04 12:20:00,12.3,12.31,12.27,12.28,318200.0,9.0536,9.0609,9.0315,9.0388,318200.0
2012-06-04 12:30:00,12.28,12.3,12.26,12.28,261100.0,9.0388,9.0536,9.0241,9.0388,261100.0
2012-06-04 12:40:00,12.28,12.3,12.27,12.29,176900.0,9.0388,9.0536,9.0315,9.0462,176900.0
2012-06-04 12:50:00,12.29,12.3,12.26,12.29,209200.0,9.0462,9.0536,9.0241,9.0462,209200.0
2012-06-04 13:00:00,12.29,12.34,12.29,12.3,404200.0,9.0462,9.083,9.0462,9.0536,404200.0
2012-06-04 13:10:00,12.3,12.34,12.29,12.29,191600.0,9.0536,9.083,9.0462,9.0462,191600.0
2012-06-04 13:20:00,12.29,12.3,12.26,12.28,220100.0,9.0462,9.0536,9.0241,9.0388,220100.0
2012-06-04 13:30:00,12.27,12.35,12.26,12.34,344300.0,9.0315,9.0904,9.0241,9.083,344300.0
2012-06-04 13:40:00,12.34,12.37,12.3,12.32,632300.0,9.083,9.1051,9.0536,9.0683,632300.0
2012-06-04 13:50:00,12.31,12.34,12.29,12.33,306900.0,9.0609,9.083,9.0462,9.0756,306900.0
2012-06-04 14:00:00,12.33,12.34,12.29,12.32,422100.0,9.0756,9.083,9.0462,9.0683,422100.0
2012-06-04 14:10:00,12.32,12.38,12.31,12.36,348100.0,9.0683,9.1124,9.0609,9.0977,348100.0
2012-06-04 14:20:00,12.37,12.44,12.37,12.42,558900.0,9.1051,9.1566,9.1051,9.1419,558900.0
2012-06-04 14:30:00,12.41,12.47,12.37,12.45,747700.0,9.1345,9.1787,9.1051,9.164,747700.0
2012-06-04 14:40:00,12.44,12.46,12.42,12.42,364400.0,9.1566,9.1713,9.1419,9.1419,364400.0
2012-06-04 14:50:00,12.42,12.43,12.37,12.37,363200.0,9.1419,9.1492,9.1051,9.1051,363200.0
2012-06-04 15:00:00,12.37,12.43,12.37,12.38,378500.0,9.1051,9.1492,9.1051,9.1124,378500.0
2012-06-04 15:10:00,12.38,12.38,12.33,12.37,687400.0,9.1124,9.1124,9.0756,9.1051,687400.0
2012-06-04 15:20:00,12.37,12.37,12.31,12.36,786300.0,9.1051,9.1051,9.0609,9.0977,786300.0
2012-06-04 15:30:00,12.36,12.36,12.3,12.34,800400.0,9.0977,9.0977,9.0536,9.083,800400.0
2012-06-04 15:40:00,12.34,12.36,12.31,12.35,1032100.0,9.083,9.0977,9.0609,9.0904,1032100.0
2012-06-04 15:50:00,12.35,12.38,12.33,12.34,1953000.0,9.0904,9.1124,9.0756,9.083,1953000.0
2012-06-05 09:30:00,12.3,12.64,12.29,12.58,1316900.0,9.0536,9.3038,9.0462,9.2597,1316900.0
2012-06-05 09:40:00,12.58,12.76,12.53,12.75,1278000.0,9.2597,9.3921,9.2228,9.3848,1278000.0
2012-06-05 09:50:00,12.75,12.85,12.69,12.83,1059800.0,9.3848,9.4584,9.3406,9.4437,1059800.0
2012-06-05 10:00:00,12.84,12.89,12.79,12.85,1635500.0,9.451,9.4878,9.4142,9.4584,1635500.0
2012-06-05 10:10:00,12.84,12.93,12.84,12.86,1594100.0,9.451,9.5173,9.451,9.4657,1594100.0
2012-06-05 10:20:00,12.86,12.95,12.86,12.91,1080300.0,9.4657,9.532,9.4657,9.5026,1080300.0
2012-06-05 10:30:00,12.91,12.92,12.82,12.84,556300.0,9.5026,9.5099,9.4363,9.451,556300.0
2012-06-05 10:40:00,12.84,12.84,12.76,12.8,784500.0,9.451,9.451,9.3921,9.4216,784500.0
2012-06-05 10:50:00,12.81,12.87,12.79,12.82,760500.0,9.4289,9.4731,9.4142,9.4363,760500.0
2012-06-05 11:00:00,12.83,12.87,12.8,12.86,469600.0,9.4437,9.4731,9.4216,9.4657,469600.0
2012-06-05 11:10:00,12.86,12.9,12.86,12.9,507800.0,9.4657,9.4952,9.4657,9.4952,507800.0
2012-06-05 11:20:00,12.9,12.91,12.82,12.82,444100.0,9.4952,9.5026,9.4363,9.4363,444100.0
2012-06-05 11:30:00,12.82,12.86,12.78,12.78,473900.0,9.4363,9.4657,9.4069,9.4069,473900.0
2012-06-05 11:40:00,12.78,12.8,12.75,12.77,346900.0,9.4069,9.4216,9.3848,9.3995,346900.0
2012-06-05 11:50:00,12.77,12.78,12.73,12.73,327000.0,9.3995,9.4069,9.3701,9.3701,327000.0
2012-06-05 12:00:00,12.74,12.81,12.73,12.77,540100.0,9.3774,9.4289,9.3701,9.3995,540100.0
2012-06-05 12:10:00,12.78,12.78,12.69,12.72,319400.0,9.4069,9.4069,9.3406,9.3627,319400.0
2012-06-05 12:20:00,12.73,12.73,12.66,12.69,451300.0,9.3701,9.3701,9.3185,9.3406,451300.0
2012-06-05 12:30:00,12.7,12.83,12.7,12.82,771500.0,9.348,9.4437,9.348,9.4363,771500.0
2012-06-05 12:40:00,12.82,12.82,12.77,12.78,181800.0,9.4363,9.4363,9.3995,9.4069,181800.0
2012-06-05 12:50:00,12.78,12.81,12.77,12.79,364500.0,9.4069,9.4289,9.3995,9.4142,364500.0
2012-06-05 13:00:00,12.79,12.79,12.76,12.79,151200.0,9.4142,9.4142,9.3921,9.4142,151200.0
2012-06-05 13:10:00,12.78,12.79,12.73,12.73,282600.0,9.4069,9.4142,9.3701,9.3701,282600.0
2012-06-05 13:20:00,12.74,12.79,12.72,12.78,197200.0,9.3774,9.4142,9.3627,9.4069,197200.0
2012-06-05 13:30:00,12.79,12.79,12.76,12.78,205800.0,9.4142,9.4142,9.3921,9.4069,205800.0
2012-06-05 13:40:00,12.77,12.85,12.76,12.83,458300.0,9.3995,9.4584,9.3921,9.4437,458300.0
2012-06-05 13:50:00,12.83,12.86,12.82,12.82,255500.0,9.4437,9.4657,9.4363,9.4363,255500.0
2012-06-05 14:00:00,12.82,12.83,12.78,12.8,360800.0,9.4363,9.4437,9.4069,9.4216,360800.0
2012-06-05 14:10:00,12.81,12.83,12.78,12.83,267800.0,9.4289,9.4437,9.4069,9.4437,267800.0
2012-06-05 14:20:00,12.83,12.83,12.79,12.8,179300.0,9.4437,9.4437,9.4142,9.4216,179300.0
2012-06-05 14:30:00,12.8,12.82,12.77,12.78,445500.0,9.4216,9.4363,9.3995,9.4069,445500.0
2012-06-05 14:40:00,12.77,12.79,12.76,12.78,331900.0,9.3995,9.4142,9.3921,9.4069,331900.0
2012-06-05 14:50:00,12.78,12.82,12.77,12.78,324500.0,9.4069,9.4363,9.3995,9.4069,324500.0
2012-06-05 15:00:00,12.79,12.82,12.76,12.76,417900.0,9.4142,9.4363,9.3921,9.3921,417900.0
2012-06-05 15:10:00,12.75,12.78,12.75,12.77,577100.0,9.3848,9.4069,9.3848,9.3995,577100.0
2012-06-05 15:20:00,12.77,12.8,12.76,12.77,403100.0,9.3995,9.4216,9.3921,9.3995,403100.0
2012-06-05 15:30:00,12.76,12.85,12.76,12.84,899900.0,9.3921,9.4584,9.3921,9.451,899900.0
2012-06-05 15:40:00,12.84,12.87,12.83,12.86,654100.0,9.451,9.4731,9.4437,9.4657,654100.0
2012-06-05 15:50:00,12.86,12.9,12.84,12.87,2093700.0,9.4657,9.4952,9.451,9.4731,2093700.0
2012-06-06 09:30:00,13.18,13.21,13.05,13.1,1865700.0,9.7013,9.7234,9.6056,9.6424,1865700.0
2012-06-06 09:40:00,13.11,13.3,13.11,13.26,948900.0,9.6498,9.7896,9.6498,9.7602,948900.0
2012-06-06 09:50:00,13.25,13.33,13.24,13.29,944100.0,9.7528,9.8117,9.7455,9.7823,944100.0
2012-06-06 10:00:00,13.29,13.46,13.29,13.42,2138400.0,9.7823,9.9074,9.7823,9.8779,2138400.0
2012-06-06 10:10:00,13.41,13.5,13.4,13.45,1203400.0,9.8706,9.9368,9.8632,9.9,1203400.0
2012-06-06 10:20:00,13.46,13.47,13.4,13.43,637400.0,9.9074,9.9147,9.8632,9.8853,637400.0
2012-06-06 10:30:00,13.43,13.6,13.42,13.6,1504900.0,9.8853,10.0104,9.8779,10.0104,1504900.0
2012-06-06 10:40:00,13.6,13.67,13.54,13.67,1610500.0,10.0104,10.062,9.9663,10.062,1610500.0
2012-06-06 10:50:00,13.67,13.67,13.62,13.66,862600.0,10.062,10.062,10.0252,10.0546,862600.0
2012-06-06 11:00:00,13.65,13.67,13.62,13.63,862700.0,10.0472,10.062,10.0252,10.0325,862700.0
2012-06-06 11:10:00,13.63,13.69,13.63,13.66,802400.0,10.0325,10.0767,10.0325,10.0546,802400.0
2012-06-06 11:20:00,13.67,13.68,13.6,13.63,506300.0,10.062,10.0693,10.0104,10.0325,506300.0
2012-06-06 11:30:00,13.63,13.64,13.55,13.57,499000.0,10.0325,10.0399,9.9736,9.9884,499000.0
2012-06-06 11:40:00,13.57,13.65,13.57,13.64,412700.0,9.9884,10.0472,9.9884,10.0399,412700.0
2012-06-06 11:50:00,13.65,13.68,13.6,13.62,571900.0,10.0472,10.0693,10.0104,10.0252,571900.0
2012-06-06 12:00:00,13.61,13.66,13.6,13.65,275900.0,10.0178,10.0546,10.0104,10.0472,275900.0
2012-06-06 12:10:00,13.66,13.67,13.64,13.64,323700.0,10.0546,10.062,10.0399,10.0399,323700.0
2012-06-06 12:20:00,13.64,13.66,13.6,13.61,319400.0,10.0399,10.0546,10.0104,10.0178,319400.0
2012-06-06 12:30:00,13.61,13.65,13.6,13.63,403400.0,10.0178,10.0472,10.0104,10.0325,403400.0
2012-06-06 12:40:00,13.63,13.65,13.59,13.6,466000.0,10.0325,10.0472,10.0031,10.0104,466000.0
2012-06-06 12:50:00,13.6,13.61,13.52,13.53,344700.0,10.0104,10.0178,9.9515,9.9589,344700.0
2012-06-06 13:00:00,13.54,13.55,13.5,13.51,388300.0,9.9663,9.9736,9.9368,9.9442,388300.0
2012-06-06 13:10:00,13.5,13.52,13.44,13.46,453900.0,9.9368,9.9515,9.8927,9.9074,453900.0
2012-06-06 13:20:00,13.46,13.53,13.43,13.52,529500.0,9.9074,9.9589,9.8853,9.9515,529500.0
2012-06-06 13:30:00,13.53,13.55,13.48,13.52,503800.0,9.9589,9.9736,9.9221,9.9515,503800.0
2012-06-06 13:40:00,13.51,13.53,13.49,13.51,361800.0,9.9442,9.9589,9.9295,9.9442,361800.0
2012-06-06 13:50:00,13.51,13.51,13.47,13.47,211700.0,9.9442,9.9442,9.9147,9.9147,211700.0
2012-06-06 14:00:00,13.48,13.51,13.46,13.46,393100.0,9.9221,9.9442,9.9074,9.9074,393100.0
2012-06-06 14:10:00,13.46,13.49,13.41,13.49,637400.0,9.9074,9.9295,9.8706,9.9295,637400.0
2012-06-06 14:20:00,13.48,13.54,13.48,13.53,526300.0,9.9221,9.9663,9.9221,9.9589,526300.0
2012-06-06 14:30:00,13.52,13.57,13.5,13.52,421700.0,9.9515,9.9884,9.9368,9.9515,421700.0
2012-06-06 14:40:00,13.52,13.58,13.51,13.56,528900.0,9.9515,9.9957,9.9442,9.981,528900.0
2012-06-06 14:50:00,13.55,13.58,13.53,13.56,456300.0,9.9736,9.9957,9.9589,9.981,456300.0
2012-06-06 15:00:00,13.57,13.58,13.54,13.57,721300.0,9.9884,9.9957,9.9663,9.9884,721300.0
2012-06-06 15:10:00,13.57,13.59,13.55,13.59,686400.0,9.9884,10.0031,9.9736,10.0031,686400.0
2012-06-06 15:20:00,13.59,13.7,13.58,13.69,1609300.0,10.0031,10.084,9.9957,10.0767,1609300.0
2012-06-06 15:30:00,13.68,13.8,13.68,13.75,2066900.0,10.0693,10.1576,10.0693,10.1208,2066900.0
2012-06-06 15:40:00,13.75,13.97,13.74,13.88,3916800.0,10.1208,10.2828,10.1135,10.2165,3916800.0
2012-06-06 15:50:00,13.88,13.99,13.87,13.93,4983700.0,10.2165,10.2975,10.2092,10.2533,4983700.0
2012-06-07 09:30:00,14.22,14.27,14.01,14.1,2910700.0,10.4668,10.5036,10.3122,10.3785,2910700.0
2012-06-07 09:40:00,14.11,14.11,13.95,13.96,1970100.0,10.3858,10.3858,10.2681,10.2754,1970100.0
2012-06-07 09:50:00,13.96,14.07,13.96,14.05,1599200.0,10.2754,10.3564,10.2754,10.3417,1599200.0
2012-06-07 10:00:00,14.04,14.08,13.64,13.7,3234000.0,10.3343,10.3637,10.0399,10.084,3234000.0
2012-06-07 10:10:00,13.7,13.82,13.61,13.61,1828700.0,10.084,10.1724,10.0178,10.0178,1828700.0
2012-06-07 10:20:00,13.61,13.86,13.61,13.83,1973900.0,10.0178,10.2018,10.0178,10.1797,1973900.0
2012-06-07 10:30:00,13.84,13.84,13.69,13.71,955300.0,10.1871,10.1871,10.0767,10.0914,955300.0
2012-06-07 10:40:00,13.71,13.75,13.54,13.59,1169400.0,10.0914,10.1208,9.9663,10.0031,1169400.0
2012-06-07 10:50:00,13.58,13.63,13.54,13.63,774600.0,9.9957,10.0325,9.9663,10.0325,774600.0
2012-06-07 11:00:00,13.63,13.73,13.59,13.66,1013000.0,10.0325,10.1061,10.0031,10.0546,1013000.0
2012-06-07 11:10:00,13.66,13.71,13.6,13.65,676900.0,10.0546,10.0914,10.0104,10.0472,676900.0
2012-06-07 11:20:00,13.65,13.71,13.63,13.67,577200.0,10.0472,10.0914,10.0325,10.062,577200.0
2012-06-07 11:30:00,13.67,13.71,13.61,13.69,468300.0,10.062,10.0914,10.0178,10.0767,468300.0
2012-06-07 11:40:00,13.69,13.79,13.69,13.75,528100.0,10.0767,10.1503,10.0767,10.1208,528100.0
2012-06-07 11:50:00,13.75,13.78,13.71,13.74,369300.0,10.1208,10.1429,10.0914,10.1135,369300.0
2012-06-07 12:00:00,13.74,13.74,13.66,13.67,343200.0,10.1135,10.1135,10.0546,10.062,343200.0
2012-06-07 12:10:00,13.67,13.77,13.64,13.74,552900.0,10.062,10.1356,10.0399,10.1135,552900.0
2012-06-07 12:20:00,13.73,13.75,13.69,13.74,286500.0,10.1061,10.1208,10.0767,10.1135,286500.0
2012-06-07 12:30:00,13.73,13.74,13.68,13.72,319100.0,10.1061,10.1135,10.0693,10.0988,319100.0
2012-06-07 12:40:00,13.72,13.78,13.7,13.75,761800.0,10.0988,10.1429,10.084,10.1208,761800.0
2012-06-07 12:50:00,13.75,13.84,13.75,13.78,705800.0,10.1208,10.1871,10.1208,10.1429,705800.0
2012-06-07 13:00:00,13.77,13.81,13.76,13.8,437800.0,10.1356,10.165,10.1282,10.1576,437800.0
2012-06-07 13:10:00,13.79,13.89,13.79,13.88,820600.0,10.1503,10.2239,10.1503,10.2165,820600.0
2012-06-07 13:20:00,13.87,13.94,13.86,13.9,725900.0,10.2092,10.2607,10.2018,10.2313,725900.0
2012-06-07 13:30:00,13.9,13.96,13.88,13.89,657500.0,10.2313,10.2754,10.2165,10.2239,657500.0
2012-06-07 13:40:00,13.89,13.93,13.86,13.87,626000.0,10.2239,10.2533,10.2018,10.2092,626000.0
2012-06-07 13:50:00,13.86,13.87,13.81,13.84,478000.0,10.2018,10.2092,10.165,10.1871,478000.0
2012-06-07 14:00:00,13.84,13.85,13.78,13.78,530800.0,10.1871,10.1944,10.1429,10.1429,530800.0
2012-06-07 14:10:00,13.79,13.86,13.78,13.84,329200.0,10.1503,10.2018,10.1429,10.1871,329200.0
2012-06-07 14:20:00,13.83,13.86,13.83,13.86,285200.0,10.1797,10.2018,10.1797,10.2018,285200.0
2012-06-07 14:30:00,13.86,13.86,13.8,13.86,296700.0,10.2018,10.2018,10.1576,10.2018,296700.0
2012-06-07 14:40:00,13.86,13.86,13.79,13.83,506300.0,10.2018,10.2018,10.1503,10.1797,506300.0
2012-06-07 14:50:00,13.83,13.83,13.71,13.71,1072400.0,10.1797,10.1797,10.0914,10.0914,1072400.0
2012-06-07 15:00:00,13.73,13.73,13.64,13.67,739000.0,10.1061,10.1061,10.0399,10.062,739000.0
2012-06-07 15:10:00,13.66,13.69,13.57,13.58,1438700.0,10.0546,10.0767,9.9884,9.9957,1438700.0
2012-06-07 15:20:00,13.58,13.59,13.5,13.56,1343600.0,9.9957,10.0031,9.9368,9.981,1343600.0
2012-06-07 15:30:00,13.56,13.58,13.45,13.45,1569200.0,9.981,9.9957,9.9,9.9,1569200.0
2012-06-07 15:40:00,13.46,13.5,13.39,13.46,2021300.0,9.9074,9.9368,9.8559,9.9074,2021300.0
2012-06-07 15:50:00,13.45,13.47,13.39,13.42,3877700.0,9.9,9.9147,9.8559,9.8779,3877700.0
2012-06-08 09:30:00,13.33,13.39,13.22,13.28,832200.0,9.8117,9.8559,9.7307,9.7749,832200.0
2012-06-08 09:40:00,13.28,13.28,13.2,13.23,690800.0,9.7749,9.7749,9.716,9.7381,690800.0
2012-06-08 09:50:00,13.22,13.3,13.15,13.25,1068200.0,9.7307,9.7896,9.6792,9.7528,1068200.0
2012-06-08 10:00:00,13.24,13.27,13.19,13.25,834000.0,9.7455,9.7675,9.7086,9.7528,834000.0
2012-06-08 10:10:00,13.26,13.33,13.22,13.29,574000.0,9.7602,9.8117,9.7307,9.7823,574000.0
2012-06-08 10:20:00,13.29,13.32,13.25,13.32,409200.0,9.7823,9.8043,9.7528,9.8043,409200.0
2012-06-08 10:30:00,13.31,13.37,13.29,13.36,404700.0,9.797,9.8411,9.7823,9.8338,404700.0
2012-06-08 10:40:00,13.35,13.45,13.35,13.44,577700.0,9.8264,9.9,9.8264,9.8927,577700.0
2012-06-08 10:50:00,13.44,13.54,13.41,13.52,985100.0,9.8927,9.9663,9.8706,9.9515,985100.0
2012-06-08 11:00:00,13.52,13.63,13.51,13.54,722500.0,9.9515,10.0325,9.9442,9.9663,722500.0
2012-06-08 11:10:00,13.54,13.55,13.51,13.54,545300.0,9.9663,9.9736,9.9442,9.9663,545300.0
2012-06-08 11:20:00,13.54,13.57,13.5,13.5,325500.0,9.9663,9.9884,9.9368,9.9368,325500.0
2012-06-08 11:30:00,13.5,13.53,13.49,13.5,265000.0,9.9368,9.9589,9.9295,9.9368,265000.0
2012-06-08 11:40:00,13.51,13.52,13.5,13.52,213400.0,9.9442,9.9515,9.9368,9.9515,213400.0
2012-06-08 11:50:00,13.52,13.52,13.47,13.48,353400.0,9.9515,9.9515,9.9147,9.9221,353400.0
2012-06-08 12:00:00,13.48,13.56,13.48,13.52,377200.0,9.9221,9.981,9.9221,9.9515,377200.0
2012-06-08 12:10:00,13.51,13.53,13.49,13.52,177200.0,9.9442,9.9589,9.9295,9.9515,177200.0
2012-06-08 12:20:00,13.52,13.56,13.49,13.56,172200.0,9.9515,9.981,9.9295,9.981,172200.0
2012-06-08 12:30:00,13.56,13.65,13.55,13.6,510500.0,9.981,10.0472,9.9736,10.0104,510500.0
2012-06-08 12:40:00,13.61,13.66,13.59,13.63,399800.0,10.0178,10.0546,10.0031,10.0325,399800.0
2012-06-08 12:50:00,13.64,13.65,13.61,13.63,197100.0,10.0399,10.0472,10.0178,10.0325,197100.0
2012-06-08 13:00:00,13.64,13.72,13.63,13.71,530500.0,10.0399,10.0988,10.0325,10.0914,530500.0
2012-06-08 13:10:00,13.71,13.76,13.68,13.68,820400.0,10.0914,10.1282,10.0693,10.0693,820400.0
2012-06-08 13:20:00,13.68,13.71,13.65,13.68,206300.0,10.0693,10.0914,10.0472,10.0693,206300.0
2012-06-08 13:30:00,13.68,13.7,13.65,13.65,243500.0,10.0693,10.084,10.0472,10.0472,243500.0
2012-06-08 13:40:00,13.66,13.66,13.61,13.64,222600.0,10.0546,10.0546,10.0178,10.0399,222600.0
2012-06-08 13:50:00,13.63,13.65,13.62,13.63,193500.0,10.0325,10.0472,10.0252,10.0325,193500.0
2012-06-08 14:00:00,13.63,13.66,13.62,13.65,393200.0,10.0325,10.0546,10.0252,10.0472,393200.0
2012-06-08 14:10:00,13.65,13.66,13.6,13.61,225500.0,10.0472,10.0546,10.0104,10.0178,225500.0
2012-06-08 14:20:00,13.61,13.63,13.59,13.61,241600.0,10.0178,10.0325,10.0031,10.0178,241600.0
2012-06-08 14:30:00,13.61,13.68,13.59,13.66,360500.0,10.0178,10.0693,10.0031,10.0546,360500.0
2012-06-08 14:40:00,13.67,13.69,13.65,13.65,374800.0,10.062,10.0767,10.0472,10.0472,374800.0
2012-06-08 14:50:00,13.66,13.68,13.62,13.62,380900.0,10.0546,10.0693,10.0252,10.0252,380900.0
2012-06-08 15:00:00,13.63,13.63,13.6,13.61,267500.0,10.0325,10.0325,10.0104,10.0178,267500.0
2012-06-08 15:10:00,13.61,13.68,13.61,13.64,362400.0,10.0178,10.0693,10.0178,10.0399,362400.0
2012-06-08 15:20:00,13.64,13.66,13.62,13.65,338900.0,10.0399,10.0546,10.0252,10.0472,338900.0
2012-06-08 15:30:00,13.65,13.66,13.63,13.65,376100.0,10.0472,10.0546,10.0325,10.0472,376100.0
2012-06-08 15:40:00,13.65,13.71,13.65,13.7,774800.0,10.0472,10.0914,10.0472,10.084,774800.0
2012-06-08 15:50:00,13.7,13.73,13.66,13.71,2640100.0,10.084,10.1061,10.0546,10.0914,2640100.0
2012-06-11 09:30:00,14.07,14.22,13.76,13.78,1794300.0,10.3564,10.4668,10.1282,10.1429,1794300.0
2012-06-11 09:40:00,13.78,13.8,13.6,13.66,1243900.0,10.1429,10.1576,10.0104,10.0546,1243900.0
2012-06-11 09:50:00,13.67,13.77,13.66,13.67,805500.0,10.062,10.1356,10.0546,10.062,805500.0
2012-06-11 10:00:00,13.67,13.73,13.56,13.57,837200.0,10.062,10.1061,9.981,9.9884,837200.0
2012-06-11 10:10:00,13.57,13.68,13.53,13.59,852400.0,9.9884,10.0693,9.9589,10.0031,852400.0
2012-06-11 10:20:00,13.6,13.67,13.57,13.6,486800.0,10.0104,10.062,9.9884,10.0104,486800.0
2012-06-11 10:30:00,13.6,13.61,13.53,13.58,437400.0,10.0104,10.0178,9.9589,9.9957,437400.0
2012-06-11 10:40:00,13.57,13.58,13.47,13.48,709500.0,9.9884,9.9957,9.9147,9.9221,709500.0
2012-06-11 10:50:00,13.47,13.51,13.45,13.49,367800.0,9.9147,9.9442,9.9,9.9295,367800.0
2012-06-11 11:00:00,13.49,13.5,13.46,13.49,249100.0,9.9295,9.9368,9.9074,9.9295,249100.0
2012-06-11 11:10:00,13.49,13.49,13.42,13.45,530700.0,9.9295,9.9295,9.8779,9.9,530700.0
2012-06-11 11:20:00,13.44,13.5,13.42,13.48,572500.0,9.8927,9.9368,9.8779,9.9221,572500.0
2012-06-11 11:30:00,13.48,13.58,13.45,13.58,474900.0,9.9221,9.9957,9.9,9.9957,474900.0
2012-06-11 11:40:00,13.58,13.62,13.58,13.6,459500.0,9.9957,10.0252,9.9957,10.0104,459500.0
2012-06-11 11:50:00,13.6,13.61,13.54,13.58,720300.0,10.0104,10.0178,9.9663,9.9957,720300.0
2012-06-11 12:00:00,13.59,13.62,13.54,13.55,395500.0,10.0031,10.0252,9.9663,9.9736,395500.0
2012-06-11 12:10:00,13.54,13.57,13.51,13.54,200700.0,9.9663,9.9884,9.9442,9.9663,200700.0
2012-06-11 12:20:00,13.54,13.55,13.48,13.48,211200.0,9.9663,9.9736,9.9221,9.9221,211200.0
2012-06-11 12:30:00,13.49,13.53,13.49,13.52,204000.0,9.9295,9.9589,9.9295,9.9515,204000.0
2012-06-11 12:40:00,13.52,13.56,13.5,13.52,223200.0,9.9515,9.981,9.9368,9.9515,223200.0
2012-06-11 12:50:00,13.52,13.53,13.49,13.51,151900.0,9.9515,9.9589,9.9295,9.9442,151900.0
2012-06-11 13:00:00,13.5,13.52,13.49,13.51,135000.0,9.9368,9.9515,9.9295,9.9442,135000.0
2012-06-11 13:10:00,13.5,13.51,13.48,13.49,370000.0,9.9368,9.9442,9.9221,9.9295,370000.0
2012-06-11 13:20:00,13.5,13.5,13.48,13.48,144100.0,9.9368,9.9368,9.9221,9.9221,144100.0
2012-06-11 13:30:00,13.48,13.5,13.47,13.47,402800.0,9.9221,9.9368,9.9147,9.9147,402800.0
2012-06-11 13:40:00,13.48,13.49,13.46,13.46,509100.0,9.9221,9.9295,9.9074,9.9074,509100.0
2012-06-11 13:50:00,13.47,13.49,13.46,13.47,215800.0,9.9147,9.9295,9.9074,9.9147,215800.0
2012-06-11 14:00:00,13.46,13.47,13.4,13.46,434900.0,9.9074,9.9147,9.8632,9.9074,434900.0
2012-06-11 14:10:00,13.46,13.47,13.4,13.41,259700.0,9.9074,9.9147,9.8632,9.8706,259700.0
2012-06-11 14:20:00,13.41,13.44,13.4,13.42,225600.0,9.8706,9.8927,9.8632,9.8779,225600.0
2012-06-11 14:30:00,13.42,13.48,13.42,13.44,219300.0,9.8779,9.9221,9.8779,9.8927,219300.0
2012-06-11 14:40:00,13.45,13.48,13.43,13.44,178500.0,9.9,9.9221,9.8853,9.8927,178500.0
2012-06-11 14:50:00,13.43,13.47,13.41,13.45,282300.0,9.8853,9.9147,9.8706,9.9,282300.0
2012-06-11 15:00:00,13.45,13.47,13.43,13.44,298700.0,9.9,9.9147,9.8853,9.8927,298700.0
2012-06-11 15:10:00,13.45,13.46,13.42,13.44,603700.0,9.9,9.9074,9.8779,9.8927,603700.0
2012-06-11 15:20:00,13.44,13.44,13.38,13.4,580100.0,9.8927,9.8927,9.8485,9.8632,580100.0
2012-06-11 15:30:00,13.41,13.45,13.38,13.44,508300.0,9.8706,9.9,9.8485,9.8927,508300.0
2012-06-11 15:40:00,13.44,13.5,13.41,13.41,960900.0,9.8927,9.9368,9.8706,9.8706,960900.0
2012-06-11 15:50:00,13.41,13.42,13.33,13.36,2010700.0,9.8706,9.8779,9.8117,9.8338,2010700.0
2012-06-12 09:30:00,13.5,13.57,13.38,13.42,1439600.0,9.9368,9.9884,9.8485,9.8779,1439600.0
2012-06-12 09:40:00,13.42,13.53,13.39,13.48,1068400.0,9.8779,9.9589,9.8559,9.9221,1068400.0
2012-06-12 09:50:00,13.48,13.57,13.42,13.43,956600.0,9.9221,9.9884,9.8779,9.8853,956600.0
2012-06-12 10:00:00,13.43,13.5,13.4,13.45,1654200.0,9.8853,9.9368,9.8632,9.9,1654200.0
2012-06-12 10:10:00,13.45,13.51,13.41,13.46,817400.0,9.9,9.9442,9.8706,9.9074,817400.0
2012-06-12 10:20:00,13.47,13.53,13.44,13.45,664800.0,9.9147,9.9589,9.8927,9.9,664800.0
2012-06-12 10:30:00,13.45,13.45,13.39,13.41,719600.0,9.9,9.9,9.8559,9.8706,719600.0
2012-06-12 10:40:00,13.41,13.51,13.41,13.5,853500.0,9.8706,9.9442,9.8706,9.9368,853500.0
2012-06-12 10:50:00,13.5,13.55,13.47,13.53,486200.0,9.9368,9.9736,9.9147,9.9589,486200.0
2012-06-12 11:00:00,13.53,13.65,13.53,13.6,716500.0,9.9589,10.0472,9.9589,10.0104,716500.0
2012-06-12 11:10:00,13.6,13.71,13.6,13.65,1006700.0,10.0104,10.0914,10.0104,10.0472,1006700.0
2012-06-12 11:20:00,13.65,13.75,13.64,13.69,940500.0,10.0472,10.1208,10.0399,10.0767,940500.0
2012-06-12 11:30:00,13.69,13.71,13.6,13.61,556200.0,10.0767,10.0914,10.0104,10.0178,556200.0
2012-06-12 11:40:00,13.61,13.63,13.57,13.59,473400.0,10.0178,10.0325,9.9884,10.0031,473400.0
2012-06-12 11:50:00,13.59,13.59,13.54,13.57,333600.0,10.0031,10.0031,9.9663,9.9884,333600.0
2012-06-12 12:00:00,13.56,13.6,13.53,13.55,329700.0,9.981,10.0104,9.9589,9.9736,329700.0
2012-06-12 12:10:00,13.55,13.55,13.5,13.53,426500.0,9.9736,9.9736,9.9368,9.9589,426500.0
2012-06-12 12:20:00,13.53,13.55,13.51,13.52,218800.0,9.9589,9.9736,9.9442,9.9515,218800.0
2012-06-12 12:30:00,13.51,13.56,13.5,13.53,172800.0,9.9442,9.981,9.9368,9.9589,172800.0
2012-06-12 12:40:00,13.53,13.54,13.5,13.52,132900.0,9.9589,9.9663,9.9368,9.9515,132900.0
2012-06-12 12:50:00,13.52,13.56,13.5,13.54,244000.0,9.9515,9.981,9.9368,9.9663,244000.0
2012-06-12 13:00:00,13.54,13.56,13.53,13.55,170100.0,9.9663,9.981,9.9589,9.9736,170100.0
2012-06-12 13:10:00,13.56,13.65,13.55,13.64,481600.0,9.981,10.0472,9.9736,10.0399,481600.0
2012-06-12 13:20:00,13.64,13.65,13.6,13.62,223900.0,10.0399,10.0472,10.0104,10.0252,223900.0
2012-06-12 13:30:00,13.63,13.68,13.61,13.68,434800.0,10.0325,10.0693,10.0178,10.0693,434800.0
2012-06-12 13:40:00,13.68,13.71,13.66,13.7,412600.0,10.0693,10.0914,10.0546,10.084,412600.0
2012-06-12 13:50:00,13.7,13.72,13.62,13.63,290300.0,10.084,10.0988,10.0252,10.0325,290300.0
2012-06-12 14:00:00,13.63,13.67,13.62,13.65,152700.0,10.0325,10.062,10.0252,10.0472,152700.0
2012-06-12 14:10:00,13.65,13.67,13.63,13.65,303900.0,10.0472,10.062,10.0325,10.0472,303900.0
2012-06-12 14:20:00,13.64,13.66,13.62,13.63,281000.0,10.0399,10.0546,10.0252,10.0325,281000.0
2012-06-12 14:30:00,13.63,13.7,13.63,13.68,236400.0,10.0325,10.084,10.0325,10.0693,236400.0
2012-06-12 14:40:00,13.67,13.69,13.65,13.69,368600.0,10.062,10.0767,10.0472,10.0767,368600.0
2012-06-12 14:50:00,13.69,13.7,13.65,13.68,226600.0,10.0767,10.084,10.0472,10.0693,226600.0
2012-06-12 15:00:00,13.69,13.74,13.66,13.73,571400.0,10.0767,10.1135,10.0546,10.1061,571400.0
2012-06-12 15:10:00,13.74,13.89,13.73,13.81,1673900.0,10.1135,10.2239,10.1061,10.165,1673900.0
2012-06-12 15:20:00,13.81,13.88,13.78,13.87,649300.0,10.165,10.2165,10.1429,10.2092,649300.0
2012-06-12 15:30:00,13.85,13.91,13.83,13.87,970200.0,10.1944,10.2386,10.1797,10.2092,970200.0
2012-06-12 15:40:00,13.88,13.98,13.87,13.93,1444400.0,10.2165,10.2901,10.2092,10.2533,1444400.0
2012-06-12 15:50:00,13.94,13.95,13.89,13.91,2408400.0,10.2607,10.2681,10.2239,10.2386,2408400.0
2012-06-13 09:30:00,13.8,13.8,13.67,13.72,1003800.0,10.1576,10.1576,10.062,10.0988,1003800.0
2012-06-13 09:40:00,13.72,13.79,13.67,13.77,706900.0,10.0988,10.1503,10.062,10.1356,706900.0
2012-06-13 09:50:00,13.77,13.78,13.62,13.64,951400.0,10.1356,10.1429,10.0252,10.0399,951400.0
2012-06-13 10:00:00,13.65,13.7,13.62,13.67,589300.0,10.0472,10.084,10.0252,10.062,589300.0
2012-06-13 10:10:00,13.67,13.76,13.66,13.75,523300.0,10.062,10.1282,10.0546,10.1208,523300.0
2012-06-13 10:20:00,13.75,13.78,13.72,13.77,470400.0,10.1208,10.1429,10.0988,10.1356,470400.0
2012-06-13 10:30:00,13.78,13.99,13.78,13.97,1149000.0,10.1429,10.2975,10.1429,10.2828,1149000.0
2012-06-13 10:40:00,13.98,14.12,13.97,13.98,1913200.0,10.2901,10.3932,10.2828,10.2901,1913200.0
2012-06-13 10:50:00,13.99,14.0,13.89,13.93,568400.0,10.2975,10.3049,10.2239,10.2533,568400.0
2012-06-13 11:00:00,13.93,13.93,13.76,13.82,752500.0,10.2533,10.2533,10.1282,10.1724,752500.0
2012-06-13 11:10:00,13.82,13.89,13.8,13.88,730400.0,10.1724,10.2239,10.1576,10.2165,730400.0
2012-06-13 11:20:00,13.88,13.91,13.79,13.81,602300.0,10.2165,10.2386,10.1503,10.165,602300.0
2012-06-13 11:30:00,13.81,13.89,13.8,13.86,393400.0,10.165,10.2239,10.1576,10.2018,393400.0
2012-06-13 11:40:00,13.86,13.89,13.84,13.85,281000.0,10.2018,10.2239,10.1871,10.1944,281000.0
2012-06-13 11:50:00,13.85,13.87,13.8,13.81,171200.0,10.1944,10.2092,10.1576,10.165,171200.0
2012-06-13 12:00:00,13.81,13.81,13.76,13.8,230800.0,10.165,10.165,10.1282,10.1576,230800.0
2012-06-13 12:10:00,13.8,13.85,13.79,13.85,371200.0,10.1576,10.1944,10.1503,10.1944,371200.0
2012-06-13 12:20:00,13.85,13.89,13.83,13.87,312700.0,10.1944,10.2239,10.1797,10.2092,312700.0
2012-06-13 12:30:00,13.87,13.96,13.87,13.96,299500.0,10.2092,10.2754,10.2092,10.2754,299500.0
2012-06-13 12:40:00,13.96,14.04,13.94,13.96,734900.0,10.2754,10.3343,10.2607,10.2754,734900.0
2012-06-13 12:50:00,13.96,14.0,13.95,13.99,349500.0,10.2754,10.3049,10.2681,10.2975,349500.0
2012-06-13 13:00:00,13.98,13.99,13.95,13.99,293900.0,10.2901,10.2975,10.2681,10.2975,293900.0
2012-06-13 13:10:00,13.98,13.98,13.91,13.95,251400.0,10.2901,10.2901,10.2386,10.2681,251400.0
2012-06-13 13:20:00,13.95,13.96,13.9,13.95,148600.0,10.2681,10.2754,10.2313,10.2681,148600.0
2012-06-13 13:30:00,13.95,13.97,13.93,13.97,218600.0,10.2681,10.2828,10.2533,10.2828,218600.0
2012-06-13 13:40:00,13.97,13.97,13.89,13.91,358600.0,10.2828,10.2828,10.2239,10.2386,358600.0
2012-06-13 13:50:00,13.91,13.92,13.85,13.87,329300.0,10.2386,10.246,10.1944,10.2092,329300.0
2012-06-13 14:00:00,13.87,13.87,13.84,13.86,340000.0,10.2092,10.2092,10.1871,10.2018,340000.0
2012-06-13 14:10:00,13.87,13.87,13.82,13.83,453300.0,10.2092,10.2092,10.1724,10.1797,453300.0
2012-06-13 14:20:00,13.83,13.85,13.81,13.83,372100.0,10.1797,10.1944,10.165,10.1797,372100.0
2012-06-13 14:30:00,13.83,13.85,13.8,13.84,541300.0,10.1797,10.1944,10.1576,10.1871,541300.0
2012-06-13 14:40:00,13.84,13.85,13.74,13.81,439700.0,10.1871,10.1944,10.1135,10.165,439700.0
2012-06-13 14:50:00,13.81,13.81,13.74,13.77,330400.0,10.165,10.165,10.1135,10.1356,330400.0
2012-06-13 15:00:00,13.77,13.78,13.69,13.69,663800.0,10.1356,10.1429,10.0767,10.0767,663800.0
2012-06-13 15:10:00,13.7,13.7,13.6,13.61,649400.0,10.084,10.084,10.0104,10.0178,649400.0
2012-06-13 15:20:00,13.61,13.65,13.58,13.61,553700.0,10.0178,10.0472,9.9957,10.0178,553700.0
2012-06-13 15:30:00,13.6,13.66,13.58,13.62,574800.0,10.0104,10.0546,9.9957,10.0252,574800.0
2012-06-13 15:40:00,13.62,13.63,13.55,13.56,950300.0,10.0252,10.0325,9.9736,9.981,950300.0
2012-06-13 15:50:00,13.57,13.65,13.57,13.64,1744200.0,9.9884,10.0472,9.9884,10.0399,1744200.0
2012-06-14 09:30:00,13.67,13.82,13.55,13.55,692100.0,10.062,10.1724,9.9736,9.9736,692100.0
2012-06-14 09:40:00,13.55,13.65,13.55,13.57,644200.0,9.9736,10.0472,9.9736,9.9884,644200.0
2012-06-14 09:50:00,13.58,13.67,13.54,13.65,613400.0,9.9957,10.062,9.9663,10.0472,613400.0
2012-06-14 10:00:00,13.65,13.7,13.63,13.66,625100.0,10.0472,10.084,10.0325,10.0546,625100.0
2012-06-14 10:10:00,13.66,13.7,13.63,13.66,381500.0,10.0546,10.084,10.0325,10.0546,381500.0
2012-06-14 10:20:00,13.66,13.67,13.6,13.63,395800.0,10.0546,10.062,10.0104,10.0325,395800.0
2012-06-14 10:30:00,13.63,13.71,13.6,13.7,515300.0,10.0325,10.0914,10.0104,10.084,515300.0
2012-06-14 10:40:00,13.7,13.74,13.68,13.72,464500.0,10.084,10.1135,10.0693,10.0988,464500.0
2012-06-14 10:50:00,13.72,13.78,13.72,13.73,473100.0,10.0988,10.1429,10.0988,10.1061,473100.0
2012-06-14 11:00:00,13.74,13.75,13.68,13.7,286300.0,10.1135,10.1208,10.0693,10.084,286300.0
2012-06-14 11:10:00,13.71,13.75,13.69,13.72,248100.0,10.0914,10.1208,10.0767,10.0988,248100.0
2012-06-14 11:20:00,13.73,13.77,13.71,13.75,444800.0,10.1061,10.1356,10.0914,10.1208,444800.0
2012-06-14 11:30:00,13.75,13.79,13.73,13.79,376500.0,10.1208,10.1503,10.1061,10.1503,376500.0
2012-06-14 11:40:00,13.79,13.8,13.76,13.78,161500.0,10.1503,10.1576,10.1282,10.1429,161500.0
2012-06-14 11:50:00,13.78,13.81,13.73,13.75,401000.0,10.1429,10.165,10.1061,10.1208,401000.0
2012-06-14 12:00:00,13.76,13.76,13.73,13.75,168200.0,10.1282,10.1282,10.1061,10.1208,168200.0
2012-06-14 12:10:00,13.75,13.78,13.73,13.75,202000.0,10.1208,10.1429,10.1061,10.1208,202000.0
2012-06-14 12:20:00,13.75,13.77,13.73,13.74,181200.0,10.1208,10.1356,10.1061,10.1135,181200.0
2012-06-14 12:30:00,13.75,13.79,13.72,13.79,149800.0,10.1208,10.1503,10.0988,10.1503,149800.0
2012-06-14 12:40:00,13.79,13.81,13.78,13.8,195000.0,10.1503,10.165,10.1429,10.1576,195000.0
2012-06-14 12:50:00,13.8,13.82,13.78,13.82,189300.0,10.1576,10.1724,10.1429,10.1724,189300.0
2012-06-14 13:00:00,13.82,13.87,13.81,13.85,497100.0,10.1724,10.2092,10.165,10.1944,497100.0
2012-06-14 13:10:00,13.85,13.87,13.83,13.87,204000.0,10.1944,10.2092,10.1797,10.2092,204000.0
2012-06-14 13:20:00,13.87,13.87,13.83,13.84,358200.0,10.2092,10.2092,10.1797,10.1871,358200.0
2012-06-14 13:30:00,13.84,13.89,13.83,13.87,377600.0,10.1871,10.2239,10.1797,10.2092,377600.0
2012-06-14 13:40:00,13.88,13.88,13.81,13.85,361100.0,10.2165,10.2165,10.165,10.1944,361100.0
2012-06-14 13:50:00,13.85,13.87,13.84,13.86,233500.0,10.1944,10.2092,10.1871,10.2018,233500.0
2012-06-14 14:00:00,13.86,13.94,13.85,13.92,513600.0,10.2018,10.2607,10.1944,10.246,513600.0
2012-06-14 14:10:00,13.93,13.94,13.9,13.92,278600.0,10.2533,10.2607,10.2313,10.246,278600.0
2012-06-14 14:20:00,13.92,13.92,13.86,13.87,234500.0,10.246,10.246,10.2018,10.2092,234500.0
2012-06-14 14:30:00,13.87,13.87,13.81,13.84,296200.0,10.2092,10.2092,10.165,10.1871,296200.0
2012-06-14 14:40:00,13.84,13.84,13.8,13.81,221500.0,10.1871,10.1871,10.1576,10.165,221500.0
2012-06-14 14:50:00,13.81,13.83,13.77,13.78,297400.0,10.165,10.1797,10.1356,10.1429,297400.0
2012-06-14 15:00:00,13.78,14.02,13.75,13.88,1319800.0,10.1429,10.3196,10.1208,10.2165,1319800.0
2012-06-14 15:10:00,13.89,13.98,13.82,13.82,1193400.0,10.2239,10.2901,10.1724,10.1724,1193400.0
2012-06-14 15:20:00,13.82,13.88,13.75,13.79,876100.0,10.1724,10.2165,10.1208,10.1503,876100.0
2012-06-14 15:30:00,13.79,13.92,13.77,13.89,701100.0,10.1503,10.246,10.1356,10.2239,701100.0
2012-06-14 15:40:00,13.89,13.98,13.86,13.94,1627700.0,10.2239,10.2901,10.2018,10.2607,1627700.0
2012-06-14 15:50:00,13.95,13.98,13.88,13.91,1933000.0,10.2681,10.2901,10.2165,10.2386,1933000.0
2012-06-15 09:30:00,14.03,14.08,13.84,13.84,2608500.0,10.3269,10.3637,10.1871,10.1871,2608500.0
2012-06-15 09:40:00,13.85,13.97,13.84,13.96,1038200.0,10.1944,10.2828,10.1871,10.2754,1038200.0
2012-06-15 09:50:00,13.96,14.02,13.95,13.99,622000.0,10.2754,10.3196,10.2681,10.2975,622000.0
2012-06-15 10:00:00,13.99,14.0,13.83,13.83,904200.0,10.2975,10.3049,10.1797,10.1797,904200.0
2012-06-15 10:10:00,13.83,13.85,13.79,13.8,757700.0,10.1797,10.1944,10.1503,10.1576,757700.0
2012-06-15 10:20:00,13.8,13.81,13.7,13.76,682900.0,10.1576,10.165,10.084,10.1282,682900.0
2012-06-15 10:30:00,13.77,13.83,13.74,13.82,638500.0,10.1356,10.1797,10.1135,10.1724,638500.0
2012-06-15 10:40:00,13.82,13.93,13.79,13.93,812600.0,10.1724,10.2533,10.1503,10.2533,812600.0
2012-06-15 10:50:00,13.93,13.94,13.88,13.89,578000.0,10.2533,10.2607,10.2165,10.2239,578000.0
2012-06-15 11:00:00,13.88,13.91,13.87,13.91,236500.0,10.2165,10.2386,10.2092,10.2386,236500.0
2012-06-15 11:10:00,13.91,13.95,13.9,13.92,412000.0,10.2386,10.2681,10.2313,10.246,412000.0
2012-06-15 11:20:00,13.91,13.95,13.9,13.94,299700.0,10.2386,10.2681,10.2313,10.2607,299700.0
2012-06-15 11:30:00,13.94,13.95,13.9,13.93,245300.0,10.2607,10.2681,10.2313,10.2533,245300.0
2012-06-15 11:40:00,13.92,13.97,13.91,13.96,303400.0,10.246,10.2828,10.2386,10.2754,303400.0
2012-06-15 11:50:00,13.96,13.99,13.95,13.98,261900.0,10.2754,10.2975,10.2681,10.2901,261900.0
2012-06-15 12:00:00,13.98,14.0,13.96,13.98,266100.0,10.2901,10.3049,10.2754,10.2901,266100.0
2012-06-15 12:10:00,13.98,14.0,13.97,14.0,272400.0,10.2901,10.3049,10.2828,10.3049,272400.0
2012-06-15 12:20:00,14.0,14.05,13.99,14.05,583800.0,10.3049,10.3417,10.2975,10.3417,583800.0
2012-06-15 12:30:00,14.04,14.05,13.95,13.95,776100.0,10.3343,10.3417,10.2681,10.2681,776100.0
2012-06-15 12:40:00,13.96,13.99,13.95,13.95,192300.0,10.2754,10.2975,10.2681,10.2681,192300.0
2012-06-15 12:50:00,13.95,13.97,13.93,13.97,230800.0,10.2681,10.2828,10.2533,10.2828,230800.0
2012-06-15 13:00:00,13.96,14.05,13.96,14.05,458100.0,10.2754,10.3417,10.2754,10.3417,458100.0
2012-06-15 13:10:00,14.05,14.1,14.04,14.09,610900.0,10.3417,10.3785,10.3343,10.3711,610900.0
2012-06-15 13:20:00,14.1,14.11,14.05,14.08,534700.0,10.3785,10.3858,10.3417,10.3637,534700.0
2012-06-15 13:30:00,14.08,14.12,14.06,14.1,445800.0,10.3637,10.3932,10.349,10.3785,445800.0
2012-06-15 13:40:00,14.1,14.11,14.08,14.1,383900.0,10.3785,10.3858,10.3637,10.3785,383900.0
2012-06-15 13:50:00,14.1,14.15,14.09,14.13,437200.0,10.3785,10.4153,10.3711,10.4005,437200.0
2012-06-15 14:00:00,14.13,14.16,14.12,14.14,497200.0,10.4005,10.4226,10.3932,10.4079,497200.0
2012-06-15 14:10:00,14.14,14.14,14.08,14.08,299400.0,10.4079,10.4079,10.3637,10.3637,299400.0
2012-06-15 14:20:00,14.08,14.14,14.08,14.13,407900.0,10.3637,10.4079,10.3637,10.4005,407900.0
2012-06-15 14:30:00,14.13,14.17,14.13,14.17,489900.0,10.4005,10.43,10.4005,10.43,489900.0
2012-06-15 14:40:00,14.17,14.17,14.12,14.13,404200.0,10.43,10.43,10.3932,10.4005,404200.0
2012-06-15 14:50:00,14.13,14.15,14.1,14.11,356600.0,10.4005,10.4153,10.3785,10.3858,356600.0
2012-06-15 15:00:00,14.11,14.14,14.08,14.13,602200.0,10.3858,10.4079,10.3637,10.4005,602200.0
2012-06-15 15:10:00,14.13,14.17,14.12,14.16,446500.0,10.4005,10.43,10.3932,10.4226,446500.0
2012-06-15 15:20:00,14.15,14.19,14.15,14.17,347100.0,10.4153,10.4447,10.4153,10.43,347100.0
2012-06-15 15:30:00,14.17,14.23,14.17,14.19,869900.0,10.43,10.4742,10.43,10.4447,869900.0
2012-06-15 15:40:00,14.19,14.24,14.18,14.24,1745100.0,10.4447,10.4815,10.4373,10.4815,1745100.0
2012-06-15 15:50:00,14.24,14.3,14.2,14.28,3353600.0,10.4815,10.5257,10.4521,10.511,3353600.0
2012-06-18 09:30:00,14.1,14.12,13.92,14.03,1419800.0,10.3785,10.3932,10.246,10.3269,1419800.0
2012-06-18 09:40:00,14.02,14.12,13.97,14.04,1244400.0,10.3196,10.3932,10.2828,10.3343,1244400.0
2012-06-18 09:50:00,14.03,14.07,14.0,14.05,664400.0,10.3269,10.3564,10.3049,10.3417,664400.0
2012-06-18 10:00:00,14.05,14.12,14.02,14.07,610700.0,10.3417,10.3932,10.3196,10.3564,610700.0
2012-06-18 10:10:00,14.07,14.11,14.03,14.1,327900.0,10.3564,10.3858,10.3269,10.3785,327900.0
2012-06-18 10:20:00,14.11,14.16,14.07,14.14,581500.0,10.3858,10.4226,10.3564,10.4079,581500.0
2012-06-18 10:30:00,14.14,14.17,14.08,14.17,609200.0,10.4079,10.43,10.3637,10.43,609200.0
2012-06-18 10:40:00,14.16,14.27,14.15,14.25,1013200.0,10.4226,10.5036,10.4153,10.4889,1013200.0
2012-06-18 10:50:00,14.25,14.34,14.2,14.22,943000.0,10.4889,10.5551,10.4521,10.4668,943000.0
2012-06-18 11:00:00,14.22,14.23,14.13,14.14,540100.0,10.4668,10.4742,10.4005,10.4079,540100.0
2012-06-18 11:10:00,14.15,14.18,14.12,14.13,516600.0,10.4153,10.4373,10.3932,10.4005,516600.0
2012-06-18 11:20:00,14.14,14.14,14.08,14.12,961800.0,10.4079,10.4079,10.3637,10.3932,961800.0
2012-06-18 11:30:00,14.12,14.14,14.04,14.04,436700.0,10.3932,10.4079,10.3343,10.3343,436700.0
2012-06-18 11:40:00,14.04,14.06,14.0,14.02,631700.0,10.3343,10.349,10.3049,10.3196,631700.0
2012-06-18 11:50:00,14.02,14.06,13.97,14.03,631500.0,10.3196,10.349,10.2828,10.3269,631500.0
2012-06-18 12:00:00,14.03,14.06,14.02,14.03,230400.0,10.3269,10.349,10.3196,10.3269,230400.0
2012-06-18 12:10:00,14.03,14.04,13.97,14.0,464400.0,10.3269,10.3343,10.2828,10.3049,464400.0
2012-06-18 12:20:00,13.99,14.04,13.98,14.01,230300.0,10.2975,10.3343,10.2901,10.3122,230300.0
2012-06-18 12:30:00,14.01,14.03,13.98,13.98,222100.0,10.3122,10.3269,10.2901,10.2901,222100.0
2012-06-18 12:40:00,13.98,14.01,13.97,13.98,287600.0,10.2901,10.3122,10.2828,10.2901,287600.0
2012-06-18 12:50:00,13.98,14.01,13.85,13.87,1360700.0,10.2901,10.3122,10.1944,10.2092,1360700.0
2012-06-18 13:00:00,13.87,13.89,13.82,13.87,913300.0,10.2092,10.2239,10.1724,10.2092,913300.0
2012-06-18 13:10:00,13.87,13.93,13.87,13.91,297100.0,10.2092,10.2533,10.2092,10.2386,297100.0
2012-06-18 13:20:00,13.91,14.01,13.91,13.98,534400.0,10.2386,10.3122,10.2386,10.2901,534400.0
2012-06-18 13:30:00,13.98,14.01,13.95,13.97,226500.0,10.2901,10.3122,10.2681,10.2828,226500.0
2012-06-18 13:40:00,13.97,13.98,13.93,13.94,237000.0,10.2828,10.2901,10.2533,10.2607,237000.0
2012-06-18 13:50:00,13.94,13.99,13.94,13.99,157800.0,10.2607,10.2975,10.2607,10.2975,157800.0
2012-06-18 14:00:00,13.99,13.99,13.87,13.9,454100.0,10.2975,10.2975,10.2092,10.2313,454100.0
2012-06-18 14:10:00,13.9,13.95,13.89,13.95,275400.0,10.2313,10.2681,10.2239,10.2681,275400.0
2012-06-18 14:20:00,13.95,13.98,13.93,13.94,303200.0,10.2681,10.2901,10.2533,10.2607,303200.0
2012-06-18 14:30:00,13.94,13.95,13.92,13.95,186100.0,10.2607,10.2681,10.246,10.2681,186100.0
2012-06-18 14:40:00,13.95,13.95,13.89,13.89,195900.0,10.2681,10.2681,10.2239,10.2239,195900.0
2012-06-18 14:50:00,13.89,14.0,13.86,13.88,539700.0,10.2239,10.3049,10.2018,10.2165,539700.0
2012-06-18 15:00:00,13.88,13.91,13.85,13.86,585600.0,10.2165,10.2386,10.1944,10.2018,585600.0
2012-06-18 15:10:00,13.86,13.87,13.82,13.86,676400.0,10.2018,10.2092,10.1724,10.2018,676400.0
2012-06-18 15:20:00,13.86,13.88,13.84,13.85,496400.0,10.2018,10.2165,10.1871,10.1944,496400.0
2012-06-18 15:30:00,13.85,13.87,13.82,13.85,684800.0,10.1944,10.2092,10.1724,10.1944,684800.0
2012-06-18 15:40:00,13.84,13.87,13.81,13.83,952500.0,10.1871,10.2092,10.165,10.1797,952500.0
2012-06-18 15:50:00,13.83,13.84,13.79,13.84,2733300.0,10.1797,10.1871,10.1503,10.1871,2733300.0
2012-06-19 09:30:00,14.08,14.14,13.92,14.04,1041100.0,10.3637,10.4079,10.246,10.3343,1041100.0
2012-06-19 09:40:00,14.05,14.16,13.96,14.15,1046100.0,10.3417,10.4226,10.2754,10.4153,1046100.0
2012-06-19 09:50:00,14.15,14.27,14.14,14.24,1234800.0,10.4153,10.5036,10.4079,10.4815,1234800.0
2012-06-19 10:00:00,14.24,14.27,14.19,14.26,747100.0,10.4815,10.5036,10.4447,10.4962,747100.0
2012-06-19 10:10:00,14.25,14.33,14.25,14.3,1327100.0,10.4889,10.5478,10.4889,10.5257,1327100.0
2012-06-19 10:20:00,14.3,14.37,14.3,14.35,1031100.0,10.5257,10.5772,10.5257,10.5625,1031100.0
2012-06-19 10:30:00,14.36,14.4,14.3,14.3,679400.0,10.5698,10.5993,10.5257,10.5257,679400.0
2012-06-19 10:40:00,14.3,14.32,14.29,14.3,574000.0,10.5257,10.5404,10.5183,10.5257,574000.0
2012-06-19 10:50:00,14.3,14.35,14.27,14.29,663000.0,10.5257,10.5625,10.5036,10.5183,663000.0
2012-06-19 11:00:00,14.29,14.33,14.26,14.29,393300.0,10.5183,10.5478,10.4962,10.5183,393300.0
2012-06-19 11:10:00,14.29,14.31,14.24,14.25,356400.0,10.5183,10.533,10.4815,10.4889,356400.0
2012-06-19 11:20:00,14.26,14.32,14.23,14.31,408800.0,10.4962,10.5404,10.4742,10.533,408800.0
2012-06-19 11:30:00,14.31,14.32,14.29,14.31,324800.0,10.533,10.5404,10.5183,10.533,324800.0
2012-06-19 11:40:00,14.31,14.34,14.31,14.31,340500.0,10.533,10.5551,10.533,10.533,340500.0
2012-06-19 11:50:00,14.31,14.34,14.3,14.33,273500.0,10.533,10.5551,10.5257,10.5478,273500.0
2012-06-19 12:00:00,14.33,14.34,14.29,14.29,628600.0,10.5478,10.5551,10.5183,10.5183,628600.0
2012-06-19 12:10:00,14.29,14.32,14.25,14.29,840500.0,10.5183,10.5404,10.4889,10.5183,840500.0
2012-06-19 12:20:00,14.29,14.35,14.29,14.35,443500.0,10.5183,10.5625,10.5183,10.5625,443500.0
2012-06-19 12:30:00,14.34,14.35,14.3,14.3,354900.0,10.5551,10.5625,10.5257,10.5257,354900.0
2012-06-19 12:40:00,14.31,14.38,14.29,14.36,650600.0,10.533,10.5846,10.5183,10.5698,650600.0
2012-06-19 12:50:00,14.36,14.43,14.36,14.4,379000.0,10.5698,10.6214,10.5698,10.5993,379000.0
2012-06-19 13:00:00,14.4,14.42,14.36,14.38,369800.0,10.5993,10.614,10.5698,10.5846,369800.0
2012-06-19 13:10:00,14.37,14.43,14.37,14.42,525500.0,10.5772,10.6214,10.5772,10.614,525500.0
2012-06-19 13:20:00,14.42,14.47,14.41,14.46,503600.0,10.614,10.6508,10.6066,10.6434,503600.0
2012-06-19 13:30:00,14.46,14.5,14.45,14.47,370100.0,10.6434,10.6729,10.6361,10.6508,370100.0
2012-06-19 13:40:00,14.47,14.48,14.41,14.42,642500.0,10.6508,10.6582,10.6066,10.614,642500.0
2012-06-19 13:50:00,14.42,14.45,14.39,14.44,682100.0,10.614,10.6361,10.5919,10.6287,682100.0
2012-06-19 14:00:00,14.45,14.45,14.39,14.39,551400.0,10.6361,10.6361,10.5919,10.5919,551400.0
2012-06-19 14:10:00,14.39,14.4,14.37,14.37,268100.0,10.5919,10.5993,10.5772,10.5772,268100.0
2012-06-19 14:20:00,14.37,14.38,14.34,14.34,359500.0,10.5772,10.5846,10.5551,10.5551,359500.0
2012-06-19 14:30:00,14.35,14.35,14.3,14.33,476700.0,10.5625,10.5625,10.5257,10.5478,476700.0
2012-06-19 14:40:00,14.33,14.33,14.28,14.29,606600.0,10.5478,10.5478,10.511,10.5183,606600.0
2012-06-19 14:50:00,14.29,14.34,14.28,14.34,332400.0,10.5183,10.5551,10.511,10.5551,332400.0
2012-06-19 15:00:00,14.34,14.35,14.29,14.31,854100.0,10.5551,10.5625,10.5183,10.533,854100.0
2012-06-19 15:10:00,14.32,14.34,14.28,14.29,749700.0,10.5404,10.5551,10.511,10.5183,749700.0
2012-06-19 15:20:00,14.3,14.3,14.25,14.25,778100.0,10.5257,10.5257,10.4889,10.4889,778100.0
2012-06-19 15:30:00,14.25,14.32,14.25,14.28,1420500.0,10.4889,10.5404,10.4889,10.511,1420500.0
2012-06-19 15:40:00,14.28,14.28,14.22,14.24,822900.0,10.511,10.511,10.4668,10.4815,822900.0
2012-06-19 15:50:00,14.24,14.27,14.22,14.25,2615700.0,10.4815,10.5036,10.4668,10.4889,2615700.0
2012-06-20 09:30:00,14.36,14.46,14.25,14.26,1111000.0,10.5698,10.6434,10.4889,10.4962,1111000.0
2012-06-20 09:40:00,14.27,14.3,14.23,14.27,480800.0,10.5036,10.5257,10.4742,10.5036,480800.0
2012-06-20 09:50:00,14.27,14.32,14.27,14.29,801400.0,10.5036,10.5404,10.5036,10.5183,801400.0
2012-06-20 10:00:00,14.3,14.31,14.24,14.3,839300.0,10.5257,10.533,10.4815,10.5257,839300.0
2012-06-20 10:10:00,14.3,14.32,14.27,14.27,704700.0,10.5257,10.5404,10.5036,10.5036,704700.0
2012-06-20 10:20:00,14.27,14.3,14.25,14.27,461500.0,10.5036,10.5257,10.4889,10.5036,461500.0
2012-06-20 10:30:00,14.27,14.29,14.25,14.28,289700.0,10.5036,10.5183,10.4889,10.511,289700.0
2012-06-20 10:40:00,14.28,14.29,14.22,14.24,502100.0,10.511,10.5183,10.4668,10.4815,502100.0
2012-06-20 10:50:00,14.24,14.25,14.17,14.2,482200.0,10.4815,10.4889,10.43,10.4521,482200.0
2012-06-20 11:00:00,14.2,14.24,14.19,14.19,724100.0,10.4521,10.4815,10.4447,10.4447,724100.0
2012-06-20 11:10:00,14.19,14.23,14.18,14.19,438300.0,10.4447,10.4742,10.4373,10.4447,438300.0
2012-06-20 11:20:00,14.2,14.21,14.19,14.2,249000.0,10.4521,10.4594,10.4447,10.4521,249000.0
2012-06-20 11:30:00,14.2,14.21,14.18,14.19,444000.0,10.4521,10.4594,10.4373,10.4447,444000.0
2012-06-20 11:40:00,14.19,14.21,14.18,14.19,617500.0,10.4447,10.4594,10.4373,10.4447,617500.0
2012-06-20 11:50:00,14.19,14.19,14.09,14.11,669500.0,10.4447,10.4447,10.3711,10.3858,669500.0
2012-06-20 12:00:00,14.11,14.12,14.07,14.09,639700.0,10.3858,10.3932,10.3564,10.3711,639700.0
2012-06-20 12:10:00,14.09,14.18,14.08,14.17,458700.0,10.3711,10.4373,10.3637,10.43,458700.0
2012-06-20 12:20:00,14.17,14.18,14.11,14.16,396000.0,10.43,10.4373,10.3858,10.4226,396000.0
2012-06-20 12:30:00,14.16,14.17,14.0,14.04,1603500.0,10.4226,10.43,10.3049,10.3343,1603500.0
2012-06-20 12:40:00,14.04,14.19,14.01,14.13,1112400.0,10.3343,10.4447,10.3122,10.4005,1112400.0
2012-06-20 12:50:00,14.13,14.18,14.06,14.17,821700.0,10.4005,10.4373,10.349,10.43,821700.0
2012-06-20 13:00:00,14.17,14.37,14.16,14.33,2071000.0,10.43,10.5772,10.4226,10.5478,2071000.0
2012-06-20 13:10:00,14.33,14.34,14.2,14.21,907400.0,10.5478,10.5551,10.4521,10.4594,907400.0
2012-06-20 13:20:00,14.2,14.28,14.19,14.23,451900.0,10.4521,10.511,10.4447,10.4742,451900.0
2012-06-20 13:30:00,14.23,14.25,14.13,14.18,678200.0,10.4742,10.4889,10.4005,10.4373,678200.0
2012-06-20 13:40:00,14.18,14.23,14.14,14.22,624400.0,10.4373,10.4742,10.4079,10.4668,624400.0
2012-06-20 13:50:00,14.21,14.29,14.17,14.29,470700.0,10.4594,10.5183,10.43,10.5183,470700.0
2012-06-20 14:00:00,14.29,14.29,14.2,14.27,336800.0,10.5183,10.5183,10.4521,10.5036,336800.0
2012-06-20 14:10:00,14.27,14.35,14.26,14.26,512700.0,10.5036,10.5625,10.4962,10.4962,512700.0
2012-06-20 14:20:00,14.26,14.3,14.18,14.21,642100.0,10.4962,10.5257,10.4373,10.4594,642100.0
2012-06-20 14:30:00,14.21,14.26,14.2,14.21,428700.0,10.4594,10.4962,10.4521,10.4594,428700.0
2012-06-20 14:40:00,14.21,14.21,14.09,14.12,525000.0,10.4594,10.4594,10.3711,10.3932,525000.0
2012-06-20 14:50:00,14.12,14.15,14.1,14.13,365000.0,10.3932,10.4153,10.3785,10.4005,365000.0
2012-06-20 15:00:00,14.13,14.14,14.08,14.08,431500.0,10.4005,10.4079,10.3637,10.3637,431500.0
2012-06-20 15:10:00,14.09,14.13,14.01,14.02,638000.0,10.3711,10.4005,10.3122,10.3196,638000.0
2012-06-20 15:20:00,14.02,14.13,14.01,14.12,1171600.0,10.3196,10.4005,10.3122,10.3932,1171600.0
2012-06-20 15:30:00,14.12,14.17,14.1,14.13,589900.0,10.3932,10.43,10.3785,10.4005,589900.0
2012-06-20 15:40:00,14.13,14.22,14.11,14.19,818900.0,10.4005,10.4668,10.3858,10.4447,818900.0
2012-06-20 15:50:00,14.19,14.2,14.14,14.2,1510700.0,10.4447,10.4521,10.4079,10.4521,1510700.0
2012-06-21 09:30:00,14.26,14.44,14.2,14.32,1603900.0,10.4962,10.6287,10.4521,10.5404,1603900.0
2012-06-21 09:40:00,14.31,14.34,14.11,14.22,1084000.0,10.533,10.5551,10.3858,10.4668,1084000.0
2012-06-21 09:50:00,14.22,14.3,14.21,14.27,740500.0,10.4668,10.5257,10.4594,10.5036,740500.0
2012-06-21 10:00:00,14.28,14.34,14.19,14.29,2041900.0,10.511,10.5551,10.4447,10.5183,2041900.0
2012-06-21 10:10:00,14.29,14.35,14.26,14.3,819000.0,10.5183,10.5625,10.4962,10.5257,819000.0
2012-06-21 10:20:00,14.31,14.34,14.25,14.27,824300.0,10.533,10.5551,10.4889,10.5036,824300.0
2012-06-21 10:30:00,14.27,14.31,14.25,14.27,529200.0,10.5036,10.533,10.4889,10.5036,529200.0
2012-06-21 10:40:00,14.26,14.33,14.26,14.31,480000.0,10.4962,10.5478,10.4962,10.533,480000.0
2012-06-21 10:50:00,14.31,14.36,14.27,14.29,827400.0,10.533,10.5698,10.5036,10.5183,827400.0
2012-06-21 11:00:00,14.29,14.29,14.13,14.13,865900.0,10.5183,10.5183,10.4005,10.4005,865900.0
2012-06-21 11:10:00,14.13,14.17,14.08,14.17,1154400.0,10.4005,10.43,10.3637,10.43,1154400.0
2012-06-21 11:20:00,14.16,14.18,14.07,14.12,625600.0,10.4226,10.4373,10.3564,10.3932,625600.0
2012-06-21 11:30:00,14.12,14.12,14.05,14.08,560500.0,10.3932,10.3932,10.3417,10.3637,560500.0
2012-06-21 11:40:00,14.07,14.12,14.04,14.12,658600.0,10.3564,10.3932,10.3343,10.3932,658600.0
2012-06-21 11:50:00,14.12,14.14,14.08,14.13,785200.0,10.3932,10.4079,10.3637,10.4005,785200.0
2012-06-21 12:00:00,14.14,14.14,14.06,14.08,402900.0,10.4079,10.4079,10.349,10.3637,402900.0
2012-06-21 12:10:00,14.09,14.09,14.04,14.07,319100.0,10.3711,10.3711,10.3343,10.3564,319100.0
2012-06-21 12:20:00,14.07,14.08,13.98,14.01,1137800.0,10.3564,10.3637,10.2901,10.3122,1137800.0
2012-06-21 12:30:00,14.01,14.07,13.99,14.06,406000.0,10.3122,10.3564,10.2975,10.349,406000.0
2012-06-21 12:40:00,14.05,14.11,14.03,14.11,366300.0,10.3417,10.3858,10.3269,10.3858,366300.0
2012-06-21 12:50:00,14.11,14.13,14.08,14.12,523400.0,10.3858,10.4005,10.3637,10.3932,523400.0
2012-06-21 13:00:00,14.11,14.16,14.1,14.14,434900.0,10.3858,10.4226,10.3785,10.4079,434900.0
2012-06-21 13:10:00,14.14,14.17,14.11,14.13,833100.0,10.4079,10.43,10.3858,10.4005,833100.0
2012-06-21 13:20:00,14.12,14.16,14.06,14.06,275700.0,10.3932,10.4226,10.349,10.349,275700.0
2012-06-21 13:30:00,14.07,14.11,14.06,14.06,362500.0,10.3564,10.3858,10.349,10.349,362500.0
2012-06-21 13:40:00,14.06,14.07,14.0,14.02,462700.0,10.349,10.3564,10.3049,10.3196,462700.0
2012-06-21 13:50:00,14.02,14.05,14.0,14.01,391700.0,10.3196,10.3417,10.3049,10.3122,391700.0
2012-06-21 14:00:00,14.01,14.03,14.0,14.0,416500.0,10.3122,10.3269,10.3049,10.3049,416500.0
2012-06-21 14:10:00,14.0,14.02,13.96,13.96,355000.0,10.3049,10.3196,10.2754,10.2754,355000.0
2012-06-21 14:20:00,13.96,13.99,13.93,13.97,571800.0,10.2754,10.2975,10.2533,10.2828,571800.0
2012-06-21 14:30:00,13.97,13.97,13.92,13.95,515100.0,10.2828,10.2828,10.246,10.2681,515100.0
2012-06-21 14:40:00,13.94,14.02,13.94,14.02,714200.0,10.2607,10.3196,10.2607,10.3196,714200.0
2012-06-21 14:50:00,14.02,14.04,13.99,14.01,556200.0,10.3196,10.3343,10.2975,10.3122,556200.0
2012-06-21 15:00:00,14.0,14.01,13.94,13.94,476500.0,10.3049,10.3122,10.2607,10.2607,476500.0
2012-06-21 15:10:00,13.94,13.95,13.88,13.9,776300.0,10.2607,10.2681,10.2165,10.2313,776300.0
2012-06-21 15:20:00,13.9,14.06,13.87,14.03,1259800.0,10.2313,10.349,10.2092,10.3269,1259800.0
2012-06-21 15:30:00,14.02,14.1,13.96,14.08,1666400.0,10.3196,10.3785,10.2754,10.3637,1666400.0
2012-06-21 15:40:00,14.08,14.09,13.97,13.99,1911800.0,10.3637,10.3711,10.2828,10.2975,1911800.0
2012-06-21 15:50:00,13.99,14.03,13.93,13.96,3833800.0,10.2975,10.3269,10.2533,10.2754,3833800.0
2012-06-22 09:30:00,14.39,14.4,14.05,14.1,5706800.0,10.5919,10.5993,10.3417,10.3785,5706800.0
2012-06-22 09:40:00,14.1,14.14,13.95,14.0,2762300.0,10.3785,10.4079,10.2681,10.3049,2762300.0
2012-06-22 09:50:00,14.0,14.32,13.96,14.29,3887100.0,10.3049,10.5404,10.2754,10.5183,3887100.0
2012-06-22 10:00:00,14.29,14.42,14.23,14.37,2199500.0,10.5183,10.614,10.4742,10.5772,2199500.0
2012-06-22 10:10:00,14.37,14.38,14.22,14.24,1464500.0,10.5772,10.5846,10.4668,10.4815,1464500.0
2012-06-22 10:20:00,14.24,14.27,14.21,14.21,1448800.0,10.4815,10.5036,10.4594,10.4594,1448800.0
2012-06-22 10:30:00,14.21,14.26,14.14,14.15,1383000.0,10.4594,10.4962,10.4079,10.4153,1383000.0
2012-06-22 10:40:00,14.15,14.16,14.1,14.15,1200200.0,10.4153,10.4226,10.3785,10.4153,1200200.0
2012-06-22 10:50:00,14.16,14.2,14.14,14.15,982100.0,10.4226,10.4521,10.4079,10.4153,982100.0
2012-06-22 11:00:00,14.14,14.28,14.14,14.27,1050900.0,10.4079,10.511,10.4079,10.5036,1050900.0
2012-06-22 11:10:00,14.27,14.3,14.23,14.28,647400.0,10.5036,10.5257,10.4742,10.511,647400.0
2012-06-22 11:20:00,14.28,14.28,14.22,14.23,522600.0,10.511,10.511,10.4668,10.4742,522600.0
2012-06-22 11:30:00,14.23,14.25,14.2,14.2,346300.0,10.4742,10.4889,10.4521,10.4521,346300.0
2012-06-22 11:40:00,14.21,14.24,14.19,14.2,496600.0,10.4594,10.4815,10.4447,10.4521,496600.0
2012-06-22 11:50:00,14.21,14.21,14.15,14.2,586400.0,10.4594,10.4594,10.4153,10.4521,586400.0
2012-06-22 12:00:00,14.2,14.21,14.1,14.1,642900.0,10.4521,10.4594,10.3785,10.3785,642900.0
2012-06-22 12:10:00,14.11,14.13,14.08,14.11,495200.0,10.3858,10.4005,10.3637,10.3858,495200.0
2012-06-22 12:20:00,14.11,14.12,14.06,14.09,474000.0,10.3858,10.3932,10.349,10.3711,474000.0
2012-06-22 12:30:00,14.09,14.13,14.05,14.05,769000.0,10.3711,10.4005,10.3417,10.3417,769000.0
2012-06-22 12:40:00,14.06,14.08,14.04,14.06,493400.0,10.349,10.3637,10.3343,10.349,493400.0
2012-06-22 12:50:00,14.06,14.09,14.04,14.05,691300.0,10.349,10.3711,10.3343,10.3417,691300.0
2012-06-22 13:00:00,14.05,14.08,14.04,14.06,388300.0,10.3417,10.3637,10.3343,10.349,388300.0
2012-06-22 13:10:00,14.06,14.12,14.05,14.1,327800.0,10.349,10.3932,10.3417,10.3785,327800.0
2012-06-22 13:20:00,14.09,14.14,14.09,14.11,305200.0,10.3711,10.4079,10.3711,10.3858,305200.0
2012-06-22 13:30:00,14.11,14.14,14.1,14.12,506100.0,10.3858,10.4079,10.3785,10.3932,506100.0
2012-06-22 13:40:00,14.12,14.25,14.12,14.21,1102300.0,10.3932,10.4889,10.3932,10.4594,1102300.0
2012-06-22 13:50:00,14.2,14.21,14.16,14.19,480700.0,10.4521,10.4594,10.4226,10.4447,480700.0
2012-06-22 14:00:00,14.19,14.25,14.18,14.22,489700.0,10.4447,10.4889,10.4373,10.4668,489700.0
2012-06-22 14:10:00,14.22,14.23,14.17,14.17,777400.0,10.4668,10.4742,10.43,10.43,777400.0
2012-06-22 14:20:00,14.17,14.2,14.17,14.2,264000.0,10.43,10.4521,10.43,10.4521,264000.0
2012-06-22 14:30:00,14.2,14.21,14.15,14.21,765700.0,10.4521,10.4594,10.4153,10.4594,765700.0
2012-06-22 14:40:00,14.21,14.24,14.2,14.24,564600.0,10.4594,10.4815,10.4521,10.4815,564600.0
2012-06-22 14:50:00,14.23,14.26,14.22,14.24,707300.0,10.4742,10.4962,10.4668,10.4815,707300.0
2012-06-22 15:00:00,14.25,14.26,14.18,14.19,460500.0,10.4889,10.4962,10.4373,10.4447,460500.0
2012-06-22 15:10:00,14.19,14.21,14.15,14.18,612600.0,10.4447,10.4594,10.4153,10.4373,612600.0
2012-06-22 15:20:00,14.18,14.18,14.11,14.15,699000.0,10.4373,10.4373,10.3858,10.4153,699000.0
2012-06-22 15:30:00,14.15,14.18,14.13,14.14,784600.0,10.4153,10.4373,10.4005,10.4079,784600.0
2012-06-22 15:40:00,14.13,14.18,14.12,14.17,1128000.0,10.4005,10.4373,10.3932,10.43,1128000.0
2012-06-22 15:50:00,14.17,14.21,14.14,14.14,2070200.0,10.43,10.4594,10.4079,10.4079,2070200.0
2012-06-25 09:30:00,13.81,13.81,13.5,13.6,1955300.0,10.165,10.165,9.9368,10.0104,1955300.0
2012-06-25 09:40:00,13.59,13.59,13.51,13.55,1212400.0,10.0031,10.0031,9.9442,9.9736,1212400.0
2012-06-25 09:50:00,13.56,13.6,13.52,13.59,1408800.0,9.981,10.0104,9.9515,10.0031,1408800.0
2012-06-25 10:00:00,13.59,13.62,13.52,13.52,1191100.0,10.0031,10.0252,9.9515,9.9515,1191100.0
2012-06-25 10:10:00,13.51,13.56,13.51,13.56,742000.0,9.9442,9.981,9.9442,9.981,742000.0
2012-06-25 10:20:00,13.55,13.57,13.49,13.53,1095100.0,9.9736,9.9884,9.9295,9.9589,1095100.0
2012-06-25 10:30:00,13.52,13.58,13.47,13.47,1218900.0,9.9515,9.9957,9.9147,9.9147,1218900.0
2012-06-25 10:40:00,13.47,13.56,13.45,13.49,897500.0,9.9147,9.981,9.9,9.9295,897500.0
2012-06-25 10:50:00,13.49,13.53,13.47,13.47,477700.0,9.9295,9.9589,9.9147,9.9147,477700.0
2012-06-25 11:00:00,13.48,13.51,13.45,13.48,308300.0,9.9221,9.9442,9.9,9.9221,308300.0
2012-06-25 11:10:00,13.48,13.55,13.47,13.54,413500.0,9.9221,9.9736,9.9147,9.9663,413500.0
2012-06-25 11:20:00,13.54,13.6,13.51,13.54,555700.0,9.9663,10.0104,9.9442,9.9663,555700.0
2012-06-25 11:30:00,13.53,13.54,13.45,13.47,429600.0,9.9589,9.9663,9.9,9.9147,429600.0
2012-06-25 11:40:00,13.47,13.48,13.39,13.4,792200.0,9.9147,9.9221,9.8559,9.8632,792200.0
2012-06-25 11:50:00,13.4,13.44,13.4,13.4,441400.0,9.8632,9.8927,9.8632,9.8632,441400.0
2012-06-25 12:00:00,13.4,13.44,13.38,13.42,1100500.0,9.8632,9.8927,9.8485,9.8779,1100500.0
2012-06-25 12:10:00,13.42,13.5,13.42,13.5,948100.0,9.8779,9.9368,9.8779,9.9368,948100.0
2012-06-25 12:20:00,13.5,13.54,13.47,13.48,954700.0,9.9368,9.9663,9.9147,9.9221,954700.0
2012-06-25 12:30:00,13.48,13.49,13.45,13.45,353900.0,9.9221,9.9295,9.9,9.9,353900.0
2012-06-25 12:40:00,13.45,13.49,13.43,13.44,756300.0,9.9,9.9295,9.8853,9.8927,756300.0
2012-06-25 12:50:00,13.44,13.45,13.4,13.4,563900.0,9.8927,9.9,9.8632,9.8632,563900.0
2012-06-25 13:00:00,13.4,13.43,13.39,13.4,791700.0,9.8632,9.8853,9.8559,9.8632,791700.0
2012-06-25 13:10:00,13.4,13.41,13.36,13.38,832000.0,9.8632,9.8706,9.8338,9.8485,832000.0
2012-06-25 13:20:00,13.38,13.44,13.38,13.43,879600.0,9.8485,9.8927,9.8485,9.8853,879600.0
2012-06-25 13:30:00,13.42,13.54,13.41,13.5,1226400.0,9.8779,9.9663,9.8706,9.9368,1226400.0
2012-06-25 13:40:00,13.5,13.51,13.47,13.48,290400.0,9.9368,9.9442,9.9147,9.9221,290400.0
2012-06-25 13:50:00,13.48,13.51,13.48,13.51,172900.0,9.9221,9.9442,9.9221,9.9442,172900.0
2012-06-25 14:00:00,13.51,13.51,13.48,13.49,173600.0,9.9442,9.9442,9.9221,9.9295,173600.0
2012-06-25 14:10:00,13.49,13.53,13.47,13.52,276100.0,9.9295,9.9589,9.9147,9.9515,276100.0
2012-06-25 14:20:00,13.52,13.54,13.48,13.48,302500.0,9.9515,9.9663,9.9221,9.9221,302500.0
2012-06-25 14:30:00,13.48,13.49,13.47,13.49,158900.0,9.9221,9.9295,9.9147,9.9295,158900.0
2012-06-25 14:40:00,13.48,13.49,13.44,13.47,175700.0,9.9221,9.9295,9.8927,9.9147,175700.0
2012-06-25 14:50:00,13.47,13.48,13.46,13.48,126800.0,9.9147,9.9221,9.9074,9.9221,126800.0
2012-06-25 15:00:00,13.47,13.53,13.46,13.51,331400.0,9.9147,9.9589,9.9074,9.9442,331400.0
2012-06-25 15:10:00,13.51,13.58,13.51,13.58,763200.0,9.9442,9.9957,9.9442,9.9957,763200.0
2012-06-25 15:20:00,13.58,13.61,13.54,13.59,559900.0,9.9957,10.0178,9.9663,10.0031,559900.0
2012-06-25 15:30:00,13.59,13.59,13.52,13.53,429600.0,10.0031,10.0031,9.9515,9.9589,429600.0
2012-06-25 15:40:00,13.53,13.55,13.48,13.48,841000.0,9.9589,9.9736,9.9221,9.9221,841000.0
2012-06-25 15:50:00,13.48,13.5,13.44,13.49,1994700.0,9.9221,9.9368,9.8927,9.9295,1994700.0
2012-06-26 09:30:00,13.3,13.59,13.3,13.55,1664200.0,9.7896,10.0031,9.7896,9.9736,1664200.0
2012-06-26 09:40:00,13.55,13.58,13.47,13.52,631000.0,9.9736,9.9957,9.9147,9.9515,631000.0
2012-06-26 09:50:00,13.51,13.59,13.5,13.58,1101000.0,9.9442,10.0031,9.9368,9.9957,1101000.0
2012-06-26 10:00:00,13.58,13.65,13.53,13.64,942900.0,9.9957,10.0472,9.9589,10.0399,942900.0
2012-06-26 10:10:00,13.63,13.64,13.48,13.48,904700.0,10.0325,10.0399,9.9221,9.9221,904700.0
2012-06-26 10:20:00,13.49,13.57,13.47,13.5,1155800.0,9.9295,9.9884,9.9147,9.9368,1155800.0
2012-06-26 10:30:00,13.5,13.52,13.45,13.52,615600.0,9.9368,9.9515,9.9,9.9515,615600.0
2012-06-26 10:40:00,13.52,13.53,13.45,13.47,368900.0,9.9515,9.9589,9.9,9.9147,368900.0
2012-06-26 10:50:00,13.47,13.53,13.44,13.49,543200.0,9.9147,9.9589,9.8927,9.9295,543200.0
2012-06-26 11:00:00,13.49,13.56,13.4,13.42,716800.0,9.9295,9.981,9.8632,9.8779,716800.0
2012-06-26 11:10:00,13.43,13.53,13.4,13.53,599400.0,9.8853,9.9589,9.8632,9.9589,599400.0
2012-06-26 11:20:00,13.53,13.63,13.52,13.59,710400.0,9.9589,10.0325,9.9515,10.0031,710400.0
2012-06-26 11:30:00,13.59,13.61,13.53,13.53,637500.0,10.0031,10.0178,9.9589,9.9589,637500.0
2012-06-26 11:40:00,13.53,13.56,13.5,13.56,502600.0,9.9589,9.981,9.9368,9.981,502600.0
2012-06-26 11:50:00,13.56,13.62,13.56,13.59,748000.0,9.981,10.0252,9.981,10.0031,748000.0
2012-06-26 12:00:00,13.6,13.62,13.57,13.58,281300.0,10.0104,10.0252,9.9884,9.9957,281300.0
2012-06-26 12:10:00,13.58,13.63,13.58,13.58,413700.0,9.9957,10.0325,9.9957,9.9957,413700.0
2012-06-26 12:20:00,13.58,13.59,13.55,13.57,340700.0,9.9957,10.0031,9.9736,9.9884,340700.0
2012-06-26 12:30:00,13.58,13.61,13.57,13.6,445400.0,9.9957,10.0178,9.9884,10.0104,445400.0
2012-06-26 12:40:00,13.6,13.64,13.59,13.61,573600.0,10.0104,10.0399,10.0031,10.0178,573600.0
2012-06-26 12:50:00,13.61,13.63,13.58,13.58,519800.0,10.0178,10.0325,9.9957,9.9957,519800.0
2012-06-26 13:00:00,13.59,13.59,13.55,13.57,221900.0,10.0031,10.0031,9.9736,9.9884,221900.0
2012-06-26 13:10:00,13.56,13.6,13.56,13.58,505700.0,9.981,10.0104,9.981,9.9957,505700.0
2012-06-26 13:20:00,13.59,13.6,13.55,13.55,153000.0,10.0031,10.0104,9.9736,9.9736,153000.0
2012-06-26 13:30:00,13.55,13.59,13.53,13.58,505800.0,9.9736,10.0031,9.9589,9.9957,505800.0
2012-06-26 13:40:00,13.58,13.62,13.55,13.62,541100.0,9.9957,10.0252,9.9736,10.0252,541100.0
2012-06-26 13:50:00,13.61,13.64,13.59,13.61,364800.0,10.0178,10.0399,10.0031,10.0178,364800.0
2012-06-26 14:00:00,13.62,13.68,13.61,13.68,484900.0,10.0252,10.0693,10.0178,10.0693,484900.0
2012-06-26 14:10:00,13.68,13.73,13.67,13.7,406800.0,10.0693,10.1061,10.062,10.084,406800.0
2012-06-26 14:20:00,13.71,13.72,13.68,13.7,349000.0,10.0914,10.0988,10.0693,10.084,349000.0
2012-06-26 14:30:00,13.69,13.71,13.64,13.64,449100.0,10.0767,10.0914,10.0399,10.0399,449100.0
2012-06-26 14:40:00,13.64,13.65,13.62,13.62,470900.0,10.0399,10.0472,10.0252,10.0252,470900.0
2012-06-26 14:50:00,13.63,13.63,13.53,13.54,800000.0,10.0325,10.0325,9.9589,9.9663,800000.0
2012-06-26 15:00:00,13.53,13.61,13.53,13.59,410800.0,9.9589,10.0178,9.9589,10.0031,410800.0
2012-06-26 15:10:00,13.59,13.62,13.56,13.59,220400.0,10.0031,10.0252,9.981,10.0031,220400.0
2012-06-26 15:20:00,13.6,13.62,13.56,13.58,250100.0,10.0104,10.0252,9.981,9.9957,250100.0
2012-06-26 15:30:00,13.58,13.61,13.56,13.57,366000.0,9.9957,10.0178,9.981,9.9884,366000.0
2012-06-26 15:40:00,13.57,13.6,13.56,13.59,381400.0,9.9884,10.0104,9.981,10.0031,381400.0
2012-06-26 15:50:00,13.58,13.59,13.5,13.52,1902100.0,9.9957,10.0031,9.9368,9.9515,1902100.0
2012-06-27 09:30:00,13.58,13.66,13.51,13.53,659300.0,9.9957,10.0546,9.9442,9.9589,659300.0
2012-06-27 09:40:00,13.53,13.55,13.45,13.46,719600.0,9.9589,9.9736,9.9,9.9074,719600.0
2012-06-27 09:50:00,13.46,13.51,13.42,13.51,1290200.0,9.9074,9.9442,9.8779,9.9442,1290200.0
2012-06-27 10:00:00,13.51,13.59,13.44,13.54,866600.0,9.9442,10.0031,9.8927,9.9663,866600.0
2012-06-27 10:10:00,13.55,13.6,13.54,13.59,472500.0,9.9736,10.0104,9.9663,10.0031,472500.0
2012-06-27 10:20:00,13.6,13.62,13.58,13.61,558500.0,10.0104,10.0252,9.9957,10.0178,558500.0
2012-06-27 10:30:00,13.61,13.65,13.6,13.63,407400.0,10.0178,10.0472,10.0104,10.0325,407400.0
2012-06-27 10:40:00,13.63,13.68,13.56,13.68,624000.0,10.0325,10.0693,9.981,10.0693,624000.0
2012-06-27 10:50:00,13.68,13.71,13.64,13.7,548000.0,10.0693,10.0914,10.0399,10.084,548000.0
2012-06-27 11:00:00,13.71,13.71,13.68,13.69,558600.0,10.0914,10.0914,10.0693,10.0767,558600.0
2012-06-27 11:10:00,13.68,13.72,13.68,13.71,647600.0,10.0693,10.0988,10.0693,10.0914,647600.0
2012-06-27 11:20:00,13.72,13.76,13.7,13.75,433300.0,10.0988,10.1282,10.084,10.1208,433300.0
2012-06-27 11:30:00,13.75,13.8,13.75,13.79,628100.0,10.1208,10.1576,10.1208,10.1503,628100.0
2012-06-27 11:40:00,13.78,13.81,13.75,13.79,599000.0,10.1429,10.165,10.1208,10.1503,599000.0
2012-06-27 11:50:00,13.79,13.8,13.77,13.77,157900.0,10.1503,10.1576,10.1356,10.1356,157900.0
2012-06-27 12:00:00,13.78,13.85,13.77,13.84,284600.0,10.1429,10.1944,10.1356,10.1871,284600.0
2012-06-27 12:10:00,13.84,13.85,13.8,13.83,213200.0,10.1871,10.1944,10.1576,10.1797,213200.0
2012-06-27 12:20:00,13.84,13.84,13.8,13.83,215200.0,10.1871,10.1871,10.1576,10.1797,215200.0
2012-06-27 12:30:00,13.83,13.85,13.8,13.83,236800.0,10.1797,10.1944,10.1576,10.1797,236800.0
2012-06-27 12:40:00,13.83,13.88,13.83,13.87,261700.0,10.1797,10.2165,10.1797,10.2092,261700.0
2012-06-27 12:50:00,13.87,13.9,13.87,13.88,156000.0,10.2092,10.2313,10.2092,10.2165,156000.0
2012-06-27 13:00:00,13.88,13.9,13.88,13.9,93300.0,10.2165,10.2313,10.2165,10.2313,93300.0
2012-06-27 13:10:00,13.9,13.92,13.89,13.91,218700.0,10.2313,10.246,10.2239,10.2386,218700.0
2012-06-27 13:20:00,13.91,13.91,13.86,13.88,286000.0,10.2386,10.2386,10.2018,10.2165,286000.0
2012-06-27 13:30:00,13.88,13.88,13.85,13.86,329400.0,10.2165,10.2165,10.1944,10.2018,329400.0
2012-06-27 13:40:00,13.86,13.92,13.86,13.91,270300.0,10.2018,10.246,10.2018,10.2386,270300.0
2012-06-27 13:50:00,13.92,13.92,13.88,13.9,299000.0,10.246,10.246,10.2165,10.2313,299000.0
2012-06-27 14:00:00,13.9,13.93,13.89,13.91,200500.0,10.2313,10.2533,10.2239,10.2386,200500.0
2012-06-27 14:10:00,13.91,13.91,13.88,13.89,209200.0,10.2386,10.2386,10.2165,10.2239,209200.0
2012-06-27 14:20:00,13.89,13.91,13.89,13.9,151300.0,10.2239,10.2386,10.2239,10.2313,151300.0
2012-06-27 14:30:00,13.89,13.91,13.88,13.89,115500.0,10.2239,10.2386,10.2165,10.2239,115500.0
2012-06-27 14:40:00,13.9,13.9,13.89,13.9,86800.0,10.2313,10.2313,10.2239,10.2313,86800.0
2012-06-27 14:50:00,13.9,13.91,13.86,13.86,286600.0,10.2313,10.2386,10.2018,10.2018,286600.0
2012-06-27 15:00:00,13.87,13.88,13.85,13.87,293700.0,10.2092,10.2165,10.1944,10.2092,293700.0
2012-06-27 15:10:00,13.87,13.93,13.87,13.93,426900.0,10.2092,10.2533,10.2092,10.2533,426900.0
2012-06-27 15:20:00,13.93,13.98,13.92,13.96,420900.0,10.2533,10.2901,10.246,10.2754,420900.0
2012-06-27 15:30:00,13.96,13.98,13.94,13.98,393600.0,10.2754,10.2901,10.2607,10.2901,393600.0
2012-06-27 15:40:00,13.98,14.01,13.94,13.95,1003300.0,10.2901,10.3122,10.2607,10.2681,1003300.0
2012-06-27 15:50:00,13.94,13.96,13.9,13.92,1214500.0,10.2607,10.2754,10.2313,10.246,1214500.0
2012-06-28 09:30:00,13.63,13.7,13.56,13.67,737800.0,10.0325,10.084,9.981,10.062,737800.0
2012-06-28 09:40:00,13.68,13.76,13.65,13.73,649200.0,10.0693,10.1282,10.0472,10.1061,649200.0
2012-06-28 09:50:00,13.74,13.79,13.71,13.75,471800.0,10.1135,10.1503,10.0914,10.1208,471800.0
2012-06-28 10:00:00,13.74,13.79,13.69,13.78,552600.0,10.1135,10.1503,10.0767,10.1429,552600.0
2012-06-28 10:10:00,13.78,13.81,13.73,13.79,452600.0,10.1429,10.165,10.1061,10.1503,452600.0
2012-06-28 10:20:00,13.79,13.85,13.76,13.76,313300.0,10.1503,10.1944,10.1282,10.1282,313300.0
2012-06-28 10:30:00,13.76,13.76,13.66,13.68,432900.0,10.1282,10.1282,10.0546,10.0693,432900.0
2012-06-28 10:40:00,13.67,13.68,13.6,13.65,559000.0,10.062,10.0693,10.0104,10.0472,559000.0
2012-06-28 10:50:00,13.65,13.68,13.62,13.65,367500.0,10.0472,10.0693,10.0252,10.0472,367500.0
2012-06-28 11:00:00,13.65,13.66,13.6,13.61,481700.0,10.0472,10.0546,10.0104,10.0178,481700.0
2012-06-28 11:10:00,13.61,13.63,13.57,13.59,565600.0,10.0178,10.0325,9.9884,10.0031,565600.0
2012-06-28 11:20:00,13.59,13.66,13.59,13.65,362600.0,10.0031,10.0546,10.0031,10.0472,362600.0
2012-06-28 11:30:00,13.65,13.67,13.62,13.63,322800.0,10.0472,10.062,10.0252,10.0325,322800.0
2012-06-28 11:40:00,13.63,13.66,13.62,13.65,425100.0,10.0325,10.0546,10.0252,10.0472,425100.0
2012-06-28 11:50:00,13.65,13.66,13.63,13.63,469800.0,10.0472,10.0546,10.0325,10.0325,469800.0
2012-06-28 12:00:00,13.64,13.65,13.61,13.64,654000.0,10.0399,10.0472,10.0178,10.0399,654000.0
2012-06-28 12:10:00,13.64,13.65,13.59,13.63,370800.0,10.0399,10.0472,10.0031,10.0325,370800.0
2012-06-28 12:20:00,13.62,13.66,13.62,13.65,579600.0,10.0252,10.0546,10.0252,10.0472,579600.0
2012-06-28 12:30:00,13.65,13.66,13.64,13.66,307300.0,10.0472,10.0546,10.0399,10.0546,307300.0
2012-06-28 12:40:00,13.66,13.7,13.65,13.66,337400.0,10.0546,10.084,10.0472,10.0546,337400.0
2012-06-28 12:50:00,13.65,13.7,13.65,13.7,289700.0,10.0472,10.084,10.0472,10.084,289700.0
2012-06-28 13:00:00,13.7,13.71,13.67,13.7,237600.0,10.084,10.0914,10.062,10.084,237600.0
2012-06-28 13:10:00,13.7,13.71,13.65,13.66,242500.0,10.084,10.0914,10.0472,10.0546,242500.0
2012-06-28 13:20:00,13.66,13.69,13.65,13.68,224200.0,10.0546,10.0767,10.0472,10.0693,224200.0
2012-06-28 13:30:00,13.68,13.68,13.65,13.66,198000.0,10.0693,10.0693,10.0472,10.0546,198000.0
2012-06-28 13:40:00,13.67,13.67,13.64,13.65,238200.0,10.062,10.062,10.0399,10.0472,238200.0
2012-06-28 13:50:00,13.65,13.7,13.65,13.69,202400.0,10.0472,10.084,10.0472,10.0767,202400.0
2012-06-28 14:00:00,13.69,13.7,13.68,13.68,182200.0,10.0767,10.084,10.0693,10.0693,182200.0
2012-06-28 14:10:00,13.68,13.69,13.63,13.65,368600.0,10.0693,10.0767,10.0325,10.0472,368600.0
2012-06-28 14:20:00,13.64,13.65,13.6,13.63,287300.0,10.0399,10.0472,10.0104,10.0325,287300.0
2012-06-28 14:30:00,13.63,13.65,13.61,13.64,272100.0,10.0325,10.0472,10.0178,10.0399,272100.0
2012-06-28 14:40:00,13.63,13.68,13.62,13.62,425700.0,10.0325,10.0693,10.0252,10.0252,425700.0
2012-06-28 14:50:00,13.62,13.63,13.61,13.63,280500.0,10.0252,10.0325,10.0178,10.0325,280500.0
2012-06-28 15:00:00,13.63,13.67,13.62,13.65,1032300.0,10.0325,10.062,10.0252,10.0472,1032300.0
2012-06-28 15:10:00,13.65,13.65,13.63,13.63,220000.0,10.0472,10.0472,10.0325,10.0325,220000.0
2012-06-28 15:20:00,13.63,13.69,13.6,13.65,644600.0,10.0325,10.0767,10.0104,10.0472,644600.0
2012-06-28 15:30:00,13.65,13.93,13.64,13.88,1612500.0,10.0472,10.2533,10.0399,10.2165,1612500.0
2012-06-28 15:40:00,13.88,13.91,13.81,13.9,1701700.0,10.2165,10.2386,10.165,10.2313,1701700.0
2012-06-28 15:50:00,13.9,13.91,13.83,13.88,1769900.0,10.2313,10.2386,10.1797,10.2165,1769900.0
2012-06-29 09:30:00,14.47,14.49,14.26,14.35,1716100.0,10.6508,10.6655,10.4962,10.5625,1716100.0
2012-06-29 09:40:00,14.35,14.4,14.26,14.34,1300500.0,10.5625,10.5993,10.4962,10.5551,1300500.0
2012-06-29 09:50:00,14.34,14.43,14.33,14.37,706400.0,10.5551,10.6214,10.5478,10.5772,706400.0
2012-06-29 10:00:00,14.36,14.44,14.36,14.4,728500.0,10.5698,10.6287,10.5698,10.5993,728500.0
2012-06-29 10:10:00,14.4,14.45,14.39,14.44,855500.0,10.5993,10.6361,10.5919,10.6287,855500.0
2012-06-29 10:20:00,14.44,14.45,14.37,14.43,504000.0,10.6287,10.6361,10.5772,10.6214,504000.0
2012-06-29 10:30:00,14.43,14.45,14.37,14.38,671300.0,10.6214,10.6361,10.5772,10.5846,671300.0
2012-06-29 10:40:00,14.37,14.37,14.27,14.28,831800.0,10.5772,10.5772,10.5036,10.511,831800.0
2012-06-29 10:50:00,14.27,14.33,14.16,14.24,1189300.0,10.5036,10.5478,10.4226,10.4815,1189300.0
2012-06-29 11:00:00,14.24,14.25,14.12,14.15,814400.0,10.4815,10.4889,10.3932,10.4153,814400.0
2012-06-29 11:10:00,14.14,14.19,14.08,14.18,998800.0,10.4079,10.4447,10.3637,10.4373,998800.0
2012-06-29 11:20:00,14.17,14.21,14.13,14.14,850900.0,10.43,10.4594,10.4005,10.4079,850900.0
2012-06-29 11:30:00,14.13,14.19,14.06,14.18,918900.0,10.4005,10.4447,10.349,10.4373,918900.0
2012-06-29 11:40:00,14.18,14.2,14.14,14.19,797200.0,10.4373,10.4521,10.4079,10.4447,797200.0
2012-06-29 11:50:00,14.19,14.25,14.18,14.23,421200.0,10.4447,10.4889,10.4373,10.4742,421200.0
2012-06-29 12:00:00,14.23,14.26,14.22,14.25,411600.0,10.4742,10.4962,10.4668,10.4889,411600.0
2012-06-29 12:10:00,14.25,14.26,14.17,14.21,480200.0,10.4889,10.4962,10.43,10.4594,480200.0
2012-06-29 12:20:00,14.21,14.22,14.17,14.22,279100.0,10.4594,10.4668,10.43,10.4668,279100.0
2012-06-29 12:30:00,14.22,14.23,14.19,14.21,258700.0,10.4668,10.4742,10.4447,10.4594,258700.0
2012-06-29 12:40:00,14.22,14.23,14.2,14.22,277600.0,10.4668,10.4742,10.4521,10.4668,277600.0
2012-06-29 12:50:00,14.22,14.31,14.21,14.29,636400.0,10.4668,10.533,10.4594,10.5183,636400.0
2012-06-29 13:00:00,14.28,14.29,14.27,14.29,274800.0,10.511,10.5183,10.5036,10.5183,274800.0
2012-06-29 13:10:00,14.28,14.3,14.28,14.3,248500.0,10.511,10.5257,10.511,10.5257,248500.0
2012-06-29 13:20:00,14.29,14.35,14.29,14.31,570700.0,10.5183,10.5625,10.5183,10.533,570700.0
2012-06-29 13:30:00,14.32,14.34,14.31,14.34,225700.0,10.5404,10.5551,10.533,10.5551,225700.0
2012-06-29 13:40:00,14.33,14.35,14.29,14.35,300200.0,10.5478,10.5625,10.5183,10.5625,300200.0
2012-06-29 13:50:00,14.35,14.36,14.34,14.35,523900.0,10.5625,10.5698,10.5551,10.5625,523900.0
2012-06-29 14:00:00,14.34,14.36,14.32,14.34,292900.0,10.5551,10.5698,10.5404,10.5551,292900.0
2012-06-29 14:10:00,14.34,14.36,14.32,14.35,383300.0,10.5551,10.5698,10.5404,10.5625,383300.0
2012-06-29 14:20:00,14.36,14.4,14.34,14.39,600100.0,10.5698,10.5993,10.5551,10.5919,600100.0
2012-06-29 14:30:00,14.4,14.41,14.37,14.39,625200.0,10.5993,10.6066,10.5772,10.5919,625200.0
2012-06-29 14:40:00,14.39,14.4,14.36,14.4,337200.0,10.5919,10.5993,10.5698,10.5993,337200.0
2012-06-29 14:50:00,14.4,14.44,14.38,14.43,471200.0,10.5993,10.6287,10.5846,10.6214,471200.0
2012-06-29 15:00:00,14.42,14.43,14.4,14.42,294800.0,10.614,10.6214,10.5993,10.614,294800.0
2012-06-29 15:10:00,14.42,14.47,14.39,14.47,942200.0,10.614,10.6508,10.5919,10.6508,942200.0
2012-06-29 15:20:00,14.46,14.5,14.42,14.49,1605100.0,10.6434,10.6729,10.614,10.6655,1605100.0
2012-06-29 15:30:00,14.48,14.52,14.43,14.52,1705000.0,10.6582,10.6876,10.6214,10.6876,1705000.0
2012-06-29 15:40:00,14.51,14.58,14.5,14.58,1364000.0,10.6802,10.7318,10.6729,10.7318,1364000.0
2012-06-29 15:50:00,14.57,14.61,14.54,14.59,2681000.0,10.7244,10.7539,10.7023,10.7391,2681000.0
2012-07-02 09:30:00,14.55,14.74,14.51,14.73,1137400.0,10.7097,10.8495,10.6802,10.8422,1137400.0
2012-07-02 09:40:00,14.73,14.83,14.71,14.76,930300.0,10.8422,10.9158,10.8275,10.8643,930300.0
2012-07-02 09:50:00,14.77,14.81,14.71,14.75,866700.0,10.8716,10.9011,10.8275,10.8569,866700.0
2012-07-02 10:00:00,14.74,14.75,14.59,14.66,1703600.0,10.8495,10.8569,10.7391,10.7907,1703600.0
2012-07-02 10:10:00,14.66,14.67,14.56,14.6,710700.0,10.7907,10.798,10.7171,10.7465,710700.0
2012-07-02 10:20:00,14.6,14.68,14.58,14.6,530500.0,10.7465,10.8054,10.7318,10.7465,530500.0
2012-07-02 10:30:00,14.6,14.63,14.52,14.58,886700.0,10.7465,10.7686,10.6876,10.7318,886700.0
2012-07-02 10:40:00,14.58,14.71,14.57,14.71,641400.0,10.7318,10.8275,10.7244,10.8275,641400.0
2012-07-02 10:50:00,14.71,14.73,14.65,14.66,988800.0,10.8275,10.8422,10.7833,10.7907,988800.0
2012-07-02 11:00:00,14.66,14.71,14.65,14.71,714700.0,10.7907,10.8275,10.7833,10.8275,714700.0
2012-07-02 11:10:00,14.71,14.71,14.65,14.68,942900.0,10.8275,10.8275,10.7833,10.8054,942900.0
2012-07-02 11:20:00,14.67,14.69,14.65,14.66,569000.0,10.798,10.8127,10.7833,10.7907,569000.0
2012-07-02 11:30:00,14.66,14.74,14.65,14.71,745100.0,10.7907,10.8495,10.7833,10.8275,745100.0
2012-07-02 11:40:00,14.71,14.73,14.68,14.68,214900.0,10.8275,10.8422,10.8054,10.8054,214900.0
2012-07-02 11:50:00,14.68,14.7,14.68,14.7,147300.0,10.8054,10.8201,10.8054,10.8201,147300.0
2012-07-02 12:00:00,14.69,14.7,14.66,14.68,478000.0,10.8127,10.8201,10.7907,10.8054,478000.0
2012-07-02 12:10:00,14.67,14.76,14.67,14.72,487200.0,10.798,10.8643,10.798,10.8348,487200.0
2012-07-02 12:20:00,14.73,14.77,14.72,14.76,335900.0,10.8422,10.8716,10.8348,10.8643,335900.0
2012-07-02 12:30:00,14.75,14.8,14.75,14.77,319000.0,10.8569,10.8937,10.8569,10.8716,319000.0
2012-07-02 12:40:00,14.78,14.79,14.77,14.78,163900.0,10.879,10.8863,10.8716,10.879,163900.0
2012-07-02 12:50:00,14.78,14.84,14.77,14.79,603100.0,10.879,10.9231,10.8716,10.8863,603100.0
2012-07-02 13:00:00,14.78,14.79,14.75,14.76,173500.0,10.879,10.8863,10.8569,10.8643,173500.0
2012-07-02 13:10:00,14.76,14.77,14.75,14.77,139200.0,10.8643,10.8716,10.8569,10.8716,139200.0
2012-07-02 13:20:00,14.77,14.79,14.74,14.75,515700.0,10.8716,10.8863,10.8495,10.8569,515700.0
2012-07-02 13:30:00,14.75,14.76,14.71,14.74,302700.0,10.8569,10.8643,10.8275,10.8495,302700.0
2012-07-02 13:40:00,14.74,14.79,14.74,14.79,427800.0,10.8495,10.8863,10.8495,10.8863,427800.0
2012-07-02 13:50:00,14.79,14.8,14.78,14.79,274900.0,10.8863,10.8937,10.879,10.8863,274900.0
2012-07-02 14:00:00,14.8,14.82,14.77,14.82,491500.0,10.8937,10.9084,10.8716,10.9084,491500.0
2012-07-02 14:10:00,14.81,14.87,14.81,14.85,551400.0,10.9011,10.9452,10.9011,10.9305,551400.0
2012-07-02 14:20:00,14.84,14.88,14.84,14.88,459400.0,10.9231,10.9526,10.9231,10.9526,459400.0
2012-07-02 14:30:00,14.88,14.88,14.85,14.85,401200.0,10.9526,10.9526,10.9305,10.9305,401200.0
2012-07-02 14:40:00,14.86,14.86,14.84,14.86,338900.0,10.9379,10.9379,10.9231,10.9379,338900.0
2012-07-02 14:50:00,14.86,14.86,14.81,14.82,365800.0,10.9379,10.9379,10.9011,10.9084,365800.0
2012-07-02 15:00:00,14.83,14.84,14.81,14.82,273700.0,10.9158,10.9231,10.9011,10.9084,273700.0
2012-07-02 15:10:00,14.81,14.83,14.8,14.81,310600.0,10.9011,10.9158,10.8937,10.9011,310600.0
2012-07-02 15:20:00,14.81,14.87,14.81,14.87,506200.0,10.9011,10.9452,10.9011,10.9452,506200.0
2012-07-02 15:30:00,14.87,14.97,14.86,14.95,1325300.0,10.9452,11.0188,10.9379,11.0041,1325300.0
2012-07-02 15:40:00,14.94,14.95,14.89,14.91,1258300.0,10.9968,11.0041,10.96,10.9747,1258300.0
2012-07-02 15:50:00,14.91,14.98,14.9,14.94,2423800.0,10.9747,11.0262,10.9673,10.9968,2423800.0
2012-07-03 09:30:00,14.79,14.84,14.77,14.82,1366500.0,10.8863,10.9231,10.8716,10.9084,1366500.0
2012-07-03 09:40:00,14.83,14.94,14.82,14.89,642500.0,10.9158,10.9968,10.9084,10.96,642500.0
2012-07-03 09:50:00,14.89,14.94,14.88,14.92,443800.0,10.96,10.9968,10.9526,10.982,443800.0
2012-07-03 10:00:00,14.92,15.0,14.91,14.99,759000.0,10.982,11.0409,10.9747,11.0336,759000.0
2012-07-03 10:10:00,14.99,15.0,14.95,14.99,794900.0,11.0336,11.0409,11.0041,11.0336,794900.0
2012-07-03 10:20:00,15.0,15.07,14.98,15.04,723600.0,11.0409,11.0924,11.0262,11.0704,723600.0
2012-07-03 10:30:00,15.03,15.08,15.03,15.06,451500.0,11.063,11.0998,11.063,11.0851,451500.0
2012-07-03 10:40:00,15.05,15.09,15.04,15.07,522700.0,11.0777,11.1072,11.0704,11.0924,522700.0
2012-07-03 10:50:00,15.07,15.09,15.06,15.08,248900.0,11.0924,11.1072,11.0851,11.0998,248900.0
2012-07-03 11:00:00,15.08,15.15,15.06,15.14,927000.0,11.0998,11.1513,11.0851,11.144,927000.0
2012-07-03 11:10:00,15.14,15.15,15.11,15.15,479100.0,11.144,11.1513,11.1219,11.1513,479100.0
2012-07-03 11:20:00,15.15,15.15,15.12,15.15,372900.0,11.1513,11.1513,11.1292,11.1513,372900.0
2012-07-03 11:30:00,15.15,15.16,15.13,15.13,355900.0,11.1513,11.1587,11.1366,11.1366,355900.0
2012-07-03 11:40:00,15.14,15.17,15.1,15.17,477400.0,11.144,11.166,11.1145,11.166,477400.0
2012-07-03 11:50:00,15.17,15.21,15.16,15.17,471300.0,11.166,11.1955,11.1587,11.166,471300.0
2012-07-03 12:00:00,15.17,15.18,15.15,15.15,278400.0,11.166,11.1734,11.1513,11.1513,278400.0
2012-07-03 12:10:00,15.15,15.16,15.06,15.08,621200.0,11.1513,11.1587,11.0851,11.0998,621200.0
2012-07-03 12:20:00,15.08,15.1,15.04,15.1,636100.0,11.0998,11.1145,11.0704,11.1145,636100.0
2012-07-03 12:30:00,15.1,15.14,15.07,15.12,976200.0,11.1145,11.144,11.0924,11.1292,976200.0
2012-07-03 12:40:00,15.12,15.19,15.1,15.11,1459400.0,11.1292,11.1808,11.1145,11.1219,1459400.0
2012-07-03 12:50:00,15.1,15.12,15.08,15.11,1835700.0,11.1145,11.1292,11.0998,11.1219,1835700.0
2012-07-05 09:30:00,14.95,15.08,14.9,15.02,1130300.0,11.0041,11.0998,10.9673,11.0556,1130300.0
2012-07-05 09:40:00,15.02,15.03,14.84,14.88,976400.0,11.0556,11.063,10.9231,10.9526,976400.0
2012-07-05 09:50:00,14.88,14.93,14.84,14.9,727500.0,10.9526,10.9894,10.9231,10.9673,727500.0
2012-07-05 10:00:00,14.89,14.9,14.73,14.75,885900.0,10.96,10.9673,10.8422,10.8569,885900.0
2012-07-05 10:10:00,14.75,14.8,14.74,14.78,681200.0,10.8569,10.8937,10.8495,10.879,681200.0
2012-07-05 10:20:00,14.78,14.8,14.75,14.77,549500.0,10.879,10.8937,10.8569,10.8716,549500.0
2012-07-05 10:30:00,14.77,14.8,14.76,14.77,510300.0,10.8716,10.8937,10.8643,10.8716,510300.0
2012-07-05 10:40:00,14.77,14.78,14.65,14.72,898500.0,10.8716,10.879,10.7833,10.8348,898500.0
2012-07-05 10:50:00,14.72,14.77,14.71,14.76,385800.0,10.8348,10.8716,10.8275,10.8643,385800.0
2012-07-05 11:00:00,14.76,14.81,14.76,14.78,408500.0,10.8643,10.9011,10.8643,10.879,408500.0
2012-07-05 11:10:00,14.78,14.8,14.76,14.78,481100.0,10.879,10.8937,10.8643,10.879,481100.0
2012-07-05 11:20:00,14.78,14.78,14.71,14.71,407000.0,10.879,10.879,10.8275,10.8275,407000.0
2012-07-05 11:30:00,14.72,14.75,14.69,14.69,948200.0,10.8348,10.8569,10.8127,10.8127,948200.0
2012-07-05 11:40:00,14.7,14.76,14.69,14.75,558000.0,10.8201,10.8643,10.8127,10.8569,558000.0
2012-07-05 11:50:00,14.76,14.77,14.74,14.76,387600.0,10.8643,10.8716,10.8495,10.8643,387600.0
2012-07-05 12:00:00,14.76,14.78,14.75,14.76,155700.0,10.8643,10.879,10.8569,10.8643,155700.0
2012-07-05 12:10:00,14.76,14.82,14.75,14.81,144200.0,10.8643,10.9084,10.8569,10.9011,144200.0
2012-07-05 12:20:00,14.8,14.83,14.78,14.79,525300.0,10.8937,10.9158,10.879,10.8863,525300.0
2012-07-05 12:30:00,14.79,14.79,14.75,14.76,275900.0,10.8863,10.8863,10.8569,10.8643,275900.0
2012-07-05 12:40:00,14.76,14.8,14.75,14.77,535800.0,10.8643,10.8937,10.8569,10.8716,535800.0
2012-07-05 12:50:00,14.77,14.8,14.77,14.79,186800.0,10.8716,10.8937,10.8716,10.8863,186800.0
2012-07-05 13:00:00,14.8,14.85,14.79,14.83,242200.0,10.8937,10.9305,10.8863,10.9158,242200.0
2012-07-05 13:10:00,14.84,14.85,14.74,14.79,669800.0,10.9231,10.9305,10.8495,10.8863,669800.0
2012-07-05 13:20:00,14.79,14.79,14.75,14.75,369300.0,10.8863,10.8863,10.8569,10.8569,369300.0
2012-07-05 13:30:00,14.75,14.78,14.74,14.75,500400.0,10.8569,10.879,10.8495,10.8569,500400.0
2012-07-05 13:40:00,14.75,14.81,14.74,14.8,218000.0,10.8569,10.9011,10.8495,10.8937,218000.0
2012-07-05 13:50:00,14.8,14.81,14.78,14.79,142200.0,10.8937,10.9011,10.879,10.8863,142200.0
2012-07-05 14:00:00,14.79,14.81,14.76,14.77,222600.0,10.8863,10.9011,10.8643,10.8716,222600.0
2012-07-05 14:10:00,14.78,14.79,14.76,14.78,272500.0,10.879,10.8863,10.8643,10.879,272500.0
2012-07-05 14:20:00,14.78,14.8,14.77,14.8,167500.0,10.879,10.8937,10.8716,10.8937,167500.0
2012-07-05 14:30:00,14.79,14.8,14.75,14.75,255700.0,10.8863,10.8937,10.8569,10.8569,255700.0
2012-07-05 14:40:00,14.75,14.76,14.72,14.74,284300.0,10.8569,10.8643,10.8348,10.8495,284300.0
2012-07-05 14:50:00,14.74,14.74,14.71,14.71,146300.0,10.8495,10.8495,10.8275,10.8275,146300.0
2012-07-05 15:00:00,14.71,14.72,14.69,14.71,300800.0,10.8275,10.8348,10.8127,10.8275,300800.0
2012-07-05 15:10:00,14.71,14.72,14.64,14.64,513400.0,10.8275,10.8348,10.7759,10.7759,513400.0
2012-07-05 15:20:00,14.64,14.66,14.59,14.61,885000.0,10.7759,10.7907,10.7391,10.7539,885000.0
2012-07-05 15:30:00,14.61,14.62,14.55,14.56,988500.0,10.7539,10.7612,10.7097,10.7171,988500.0
2012-07-05 15:40:00,14.56,14.6,14.55,14.56,1104100.0,10.7171,10.7465,10.7097,10.7171,1104100.0
2012-07-05 15:50:00,14.56,14.57,14.5,14.51,2467500.0,10.7171,10.7244,10.6729,10.6802,2467500.0
2012-07-06 09:30:00,14.21,14.35,14.16,14.27,1301800.0,10.4594,10.5625,10.4226,10.5036,1301800.0
2012-07-06 09:40:00,14.27,14.42,14.19,14.22,1154900.0,10.5036,10.614,10.4447,10.4668,1154900.0
2012-07-06 09:50:00,14.23,14.23,14.12,14.22,966900.0,10.4742,10.4742,10.3932,10.4668,966900.0
2012-07-06 10:00:00,14.22,14.27,14.18,14.24,887200.0,10.4668,10.5036,10.4373,10.4815,887200.0
2012-07-06 10:10:00,14.24,14.29,14.22,14.27,708900.0,10.4815,10.5183,10.4668,10.5036,708900.0
2012-07-06 10:20:00,14.28,14.35,14.27,14.29,946900.0,10.511,10.5625,10.5036,10.5183,946900.0
2012-07-06 10:30:00,14.29,14.41,14.29,14.4,624000.0,10.5183,10.6066,10.5183,10.5993,624000.0
2012-07-06 10:40:00,14.41,14.42,14.33,14.33,423000.0,10.6066,10.614,10.5478,10.5478,423000.0
2012-07-06 10:50:00,14.33,14.34,14.2,14.24,857400.0,10.5478,10.5551,10.4521,10.4815,857400.0
2012-07-06 11:00:00,14.24,14.39,14.23,14.37,1049600.0,10.4815,10.5919,10.4742,10.5772,1049600.0
2012-07-06 11:10:00,14.37,14.39,14.34,14.38,750400.0,10.5772,10.5919,10.5551,10.5846,750400.0
2012-07-06 11:20:00,14.38,14.38,14.29,14.29,509700.0,10.5846,10.5846,10.5183,10.5183,509700.0
2012-07-06 11:30:00,14.3,14.37,14.29,14.37,468900.0,10.5257,10.5772,10.5183,10.5772,468900.0
2012-07-06 11:40:00,14.36,14.45,14.35,14.43,456300.0,10.5698,10.6361,10.5625,10.6214,456300.0
2012-07-06 11:50:00,14.42,14.44,14.35,14.38,288200.0,10.614,10.6287,10.5625,10.5846,288200.0
2012-07-06 12:00:00,14.37,14.38,14.33,14.35,331200.0,10.5772,10.5846,10.5478,10.5625,331200.0
2012-07-06 12:10:00,14.35,14.36,14.32,14.33,318800.0,10.5625,10.5698,10.5404,10.5478,318800.0
2012-07-06 12:20:00,14.33,14.34,14.31,14.31,386200.0,10.5478,10.5551,10.533,10.533,386200.0
2012-07-06 12:30:00,14.32,14.33,14.29,14.3,213100.0,10.5404,10.5478,10.5183,10.5257,213100.0
2012-07-06 12:40:00,14.31,14.33,14.29,14.29,219900.0,10.533,10.5478,10.5183,10.5183,219900.0
2012-07-06 12:50:00,14.29,14.3,14.26,14.28,255200.0,10.5183,10.5257,10.4962,10.511,255200.0
2012-07-06 13:00:00,14.28,14.28,14.25,14.28,189500.0,10.511,10.511,10.4889,10.511,189500.0
2012-07-06 13:10:00,14.28,14.31,14.27,14.3,232300.0,10.511,10.533,10.5036,10.5257,232300.0
2012-07-06 13:20:00,14.3,14.3,14.25,14.25,159100.0,10.5257,10.5257,10.4889,10.4889,159100.0
2012-07-06 13:30:00,14.25,14.26,14.23,14.25,168500.0,10.4889,10.4962,10.4742,10.4889,168500.0
2012-07-06 13:40:00,14.25,14.25,14.2,14.21,268000.0,10.4889,10.4889,10.4521,10.4594,268000.0
2012-07-06 13:50:00,14.21,14.21,14.18,14.2,204200.0,10.4594,10.4594,10.4373,10.4521,204200.0
2012-07-06 14:00:00,14.2,14.2,14.15,14.16,291800.0,10.4521,10.4521,10.4153,10.4226,291800.0
2012-07-06 14:10:00,14.16,14.17,14.11,14.12,365600.0,10.4226,10.43,10.3858,10.3932,365600.0
2012-07-06 14:20:00,14.12,14.14,14.11,14.14,309400.0,10.3932,10.4079,10.3858,10.4079,309400.0
2012-07-06 14:30:00,14.14,14.18,14.13,14.18,294500.0,10.4079,10.4373,10.4005,10.4373,294500.0
2012-07-06 14:40:00,14.17,14.18,14.15,14.18,169000.0,10.43,10.4373,10.4153,10.4373,169000.0
2012-07-06 14:50:00,14.18,14.21,14.16,14.17,365900.0,10.4373,10.4594,10.4226,10.43,365900.0
2012-07-06 15:00:00,14.16,14.19,14.16,14.18,494300.0,10.4226,10.4447,10.4226,10.4373,494300.0
2012-07-06 15:10:00,14.18,14.2,14.16,14.19,732200.0,10.4373,10.4521,10.4226,10.4447,732200.0
2012-07-06 15:20:00,14.19,14.19,14.13,14.16,732300.0,10.4447,10.4447,10.4005,10.4226,732300.0
2012-07-06 15:30:00,14.16,14.22,14.16,14.19,956100.0,10.4226,10.4668,10.4226,10.4447,956100.0
2012-07-06 15:40:00,14.19,14.27,14.18,14.22,1194700.0,10.4447,10.5036,10.4373,10.4668,1194700.0
2012-07-06 15:50:00,14.21,14.25,14.14,14.16,2000900.0,10.4594,10.4889,10.4079,10.4226,2000900.0
2012-07-09 09:30:00,14.12,14.18,14.01,14.02,909500.0,10.3932,10.4373,10.3122,10.3196,909500.0
2012-07-09 09:40:00,14.02,14.02,13.91,14.0,720900.0,10.3196,10.3196,10.2386,10.3049,720900.0
2012-07-09 09:50:00,14.0,14.0,13.9,13.95,598400.0,10.3049,10.3049,10.2313,10.2681,598400.0
2012-07-09 10:00:00,13.95,14.02,13.92,13.98,432000.0,10.2681,10.3196,10.246,10.2901,432000.0
2012-07-09 10:10:00,13.99,14.01,13.94,13.95,390000.0,10.2975,10.3122,10.2607,10.2681,390000.0
2012-07-09 10:20:00,13.95,13.96,13.91,13.93,415200.0,10.2681,10.2754,10.2386,10.2533,415200.0
2012-07-09 10:30:00,13.93,13.99,13.92,13.97,229300.0,10.2533,10.2975,10.246,10.2828,229300.0
2012-07-09 10:40:00,13.97,14.0,13.96,13.99,333500.0,10.2828,10.3049,10.2754,10.2975,333500.0
2012-07-09 10:50:00,13.99,14.0,13.93,13.93,504100.0,10.2975,10.3049,10.2533,10.2533,504100.0
2012-07-09 11:00:00,13.94,13.95,13.92,13.93,374400.0,10.2607,10.2681,10.246,10.2533,374400.0
2012-07-09 11:10:00,13.93,13.94,13.91,13.92,380100.0,10.2533,10.2607,10.2386,10.246,380100.0
2012-07-09 11:20:00,13.92,13.95,13.9,13.91,346200.0,10.246,10.2681,10.2313,10.2386,346200.0
2012-07-09 11:30:00,13.91,13.91,13.84,13.85,627300.0,10.2386,10.2386,10.1871,10.1944,627300.0
2012-07-09 11:40:00,13.86,13.92,13.85,13.91,343100.0,10.2018,10.246,10.1944,10.2386,343100.0
2012-07-09 11:50:00,13.9,13.91,13.83,13.84,318600.0,10.2313,10.2386,10.1797,10.1871,318600.0
2012-07-09 12:00:00,13.83,13.88,13.83,13.87,176400.0,10.1797,10.2165,10.1797,10.2092,176400.0
2012-07-09 12:10:00,13.87,13.9,13.86,13.9,267100.0,10.2092,10.2313,10.2018,10.2313,267100.0
2012-07-09 12:20:00,13.9,13.93,13.88,13.88,312000.0,10.2313,10.2533,10.2165,10.2165,312000.0
2012-07-09 12:30:00,13.88,13.91,13.86,13.88,434300.0,10.2165,10.2386,10.2018,10.2165,434300.0
2012-07-09 12:40:00,13.87,13.89,13.86,13.89,158700.0,10.2092,10.2239,10.2018,10.2239,158700.0
2012-07-09 12:50:00,13.89,13.91,13.86,13.86,178600.0,10.2239,10.2386,10.2018,10.2018,178600.0
2012-07-09 13:00:00,13.87,13.88,13.82,13.83,345800.0,10.2092,10.2165,10.1724,10.1797,345800.0
2012-07-09 13:10:00,13.83,13.84,13.81,13.84,213900.0,10.1797,10.1871,10.165,10.1871,213900.0
2012-07-09 13:20:00,13.84,13.9,13.83,13.9,233800.0,10.1871,10.2313,10.1797,10.2313,233800.0
2012-07-09 13:30:00,13.9,13.91,13.87,13.9,315200.0,10.2313,10.2386,10.2092,10.2313,315200.0
2012-07-09 13:40:00,13.9,13.91,13.88,13.89,335700.0,10.2313,10.2386,10.2165,10.2239,335700.0
2012-07-09 13:50:00,13.89,13.91,13.88,13.89,218000.0,10.2239,10.2386,10.2165,10.2239,218000.0
2012-07-09 14:00:00,13.88,13.91,13.86,13.87,321500.0,10.2165,10.2386,10.2018,10.2092,321500.0
2012-07-09 14:10:00,13.87,13.88,13.85,13.87,400800.0,10.2092,10.2165,10.1944,10.2092,400800.0
2012-07-09 14:20:00,13.87,13.87,13.85,13.86,225100.0,10.2092,10.2092,10.1944,10.2018,225100.0
2012-07-09 14:30:00,13.86,13.87,13.85,13.86,148500.0,10.2018,10.2092,10.1944,10.2018,148500.0
2012-07-09 14:40:00,13.86,13.88,13.82,13.82,442600.0,10.2018,10.2165,10.1724,10.1724,442600.0
2012-07-09 14:50:00,13.82,13.88,13.82,13.87,624500.0,10.1724,10.2165,10.1724,10.2092,624500.0
2012-07-09 15:00:00,13.88,13.91,13.86,13.89,383300.0,10.2165,10.2386,10.2018,10.2239,383300.0
2012-07-09 15:10:00,13.88,13.9,13.85,13.85,492000.0,10.2165,10.2313,10.1944,10.1944,492000.0
2012-07-09 15:20:00,13.86,13.9,13.84,13.88,342000.0,10.2018,10.2313,10.1871,10.2165,342000.0
2012-07-09 15:30:00,13.88,13.91,13.84,13.86,860800.0,10.2165,10.2386,10.1871,10.2018,860800.0
2012-07-09 15:40:00,13.85,13.92,13.83,13.92,753500.0,10.1944,10.246,10.1797,10.246,753500.0
2012-07-09 15:50:00,13.92,13.95,13.9,13.92,1541800.0,10.246,10.2681,10.2313,10.246,1541800.0
2012-07-10 09:30:00,14.09,14.15,14.06,14.08,593800.0,10.3711,10.4153,10.349,10.3637,593800.0
2012-07-10 09:40:00,14.08,14.09,14.01,14.04,543300.0,10.3637,10.3711,10.3122,10.3343,543300.0
2012-07-10 09:50:00,14.05,14.05,13.98,13.99,369200.0,10.3417,10.3417,10.2901,10.2975,369200.0
2012-07-10 10:00:00,14.0,14.05,13.95,13.95,462600.0,10.3049,10.3417,10.2681,10.2681,462600.0
2012-07-10 10:10:00,13.95,13.98,13.92,13.93,357300.0,10.2681,10.2901,10.246,10.2533,357300.0
2012-07-10 10:20:00,13.93,14.0,13.91,14.0,470400.0,10.2533,10.3049,10.2386,10.3049,470400.0
2012-07-10 10:30:00,13.99,14.0,13.91,13.93,407000.0,10.2975,10.3049,10.2386,10.2533,407000.0
2012-07-10 10:40:00,13.93,13.94,13.9,13.92,279500.0,10.2533,10.2607,10.2313,10.246,279500.0
2012-07-10 10:50:00,13.92,13.97,13.9,13.93,185100.0,10.246,10.2828,10.2313,10.2533,185100.0
2012-07-10 11:00:00,13.93,13.94,13.88,13.91,322500.0,10.2533,10.2607,10.2165,10.2386,322500.0
2012-07-10 11:10:00,13.9,13.93,13.85,13.87,526900.0,10.2313,10.2533,10.1944,10.2092,526900.0
2012-07-10 11:20:00,13.87,13.88,13.79,13.79,437700.0,10.2092,10.2165,10.1503,10.1503,437700.0
2012-07-10 11:30:00,13.79,13.8,13.75,13.77,679800.0,10.1503,10.1576,10.1208,10.1356,679800.0
2012-07-10 11:40:00,13.77,13.77,13.73,13.75,397400.0,10.1356,10.1356,10.1061,10.1208,397400.0
2012-07-10 11:50:00,13.75,13.77,13.73,13.74,271900.0,10.1208,10.1356,10.1061,10.1135,271900.0
2012-07-10 12:00:00,13.74,13.76,13.73,13.75,120300.0,10.1135,10.1282,10.1061,10.1208,120300.0
2012-07-10 12:10:00,13.75,13.77,13.73,13.75,263400.0,10.1208,10.1356,10.1061,10.1208,263400.0
2012-07-10 12:20:00,13.74,13.77,13.73,13.75,344300.0,10.1135,10.1356,10.1061,10.1208,344300.0
2012-07-10 12:30:00,13.74,13.77,13.73,13.76,378800.0,10.1135,10.1356,10.1061,10.1282,378800.0
2012-07-10 12:40:00,13.76,13.77,13.73,13.73,173500.0,10.1282,10.1356,10.1061,10.1061,173500.0
2012-07-10 12:50:00,13.74,13.75,13.71,13.74,294300.0,10.1135,10.1208,10.0914,10.1135,294300.0
2012-07-10 13:00:00,13.74,13.79,13.74,13.79,238100.0,10.1135,10.1503,10.1135,10.1503,238100.0
2012-07-10 13:10:00,13.79,13.8,13.78,13.79,138100.0,10.1503,10.1576,10.1429,10.1503,138100.0
2012-07-10 13:20:00,13.8,13.8,13.71,13.75,419800.0,10.1576,10.1576,10.0914,10.1208,419800.0
2012-07-10 13:30:00,13.75,13.75,13.68,13.68,413200.0,10.1208,10.1208,10.0693,10.0693,413200.0
2012-07-10 13:40:00,13.68,13.69,13.62,13.64,455200.0,10.0693,10.0767,10.0252,10.0399,455200.0
2012-07-10 13:50:00,13.65,13.7,13.64,13.68,277500.0,10.0472,10.084,10.0399,10.0693,277500.0
2012-07-10 14:00:00,13.68,13.7,13.66,13.67,182800.0,10.0693,10.084,10.0546,10.062,182800.0
2012-07-10 14:10:00,13.67,13.67,13.6,13.62,476800.0,10.062,10.062,10.0104,10.0252,476800.0
2012-07-10 14:20:00,13.61,13.64,13.6,13.63,502100.0,10.0178,10.0399,10.0104,10.0325,502100.0
2012-07-10 14:30:00,13.63,13.66,13.6,13.66,603600.0,10.0325,10.0546,10.0104,10.0546,603600.0
2012-07-10 14:40:00,13.66,13.67,13.64,13.66,410900.0,10.0546,10.062,10.0399,10.0546,410900.0
2012-07-10 14:50:00,13.66,13.66,13.6,13.61,466000.0,10.0546,10.0546,10.0104,10.0178,466000.0
2012-07-10 15:00:00,13.61,13.66,13.61,13.61,385300.0,10.0178,10.0546,10.0178,10.0178,385300.0
2012-07-10 15:10:00,13.62,13.63,13.58,13.61,443000.0,10.0252,10.0325,9.9957,10.0178,443000.0
2012-07-10 15:20:00,13.62,13.67,13.59,13.62,832100.0,10.0252,10.062,10.0031,10.0252,832100.0
2012-07-10 15:30:00,13.62,13.66,13.6,13.63,489500.0,10.0252,10.0546,10.0104,10.0325,489500.0
2012-07-10 15:40:00,13.63,13.69,13.59,13.67,828800.0,10.0325,10.0767,10.0031,10.062,828800.0
2012-07-10 15:50:00,13.66,13.74,13.66,13.71,1566700.0,10.0546,10.1135,10.0546,10.0914,1566700.0
2012-07-11 09:30:00,13.75,13.84,13.72,13.81,439300.0,10.1208,10.1871,10.0988,10.165,439300.0
2012-07-11 09:40:00,13.82,13.95,13.8,13.91,689200.0,10.1724,10.2681,10.1576,10.2386,689200.0
2012-07-11 09:50:00,13.9,13.99,13.89,13.98,619100.0,10.2313,10.2975,10.2239,10.2901,619100.0
2012-07-11 10:00:00,13.98,14.12,13.97,14.06,1000800.0,10.2901,10.3932,10.2828,10.349,1000800.0
2012-07-11 10:10:00,14.06,14.07,13.98,14.02,493500.0,10.349,10.3564,10.2901,10.3196,493500.0
2012-07-11 10:20:00,14.03,14.04,13.95,13.98,367500.0,10.3269,10.3343,10.2681,10.2901,367500.0
2012-07-11 10:30:00,13.98,14.0,13.87,13.92,677100.0,10.2901,10.3049,10.2092,10.246,677100.0
2012-07-11 10:40:00,13.92,13.92,13.78,13.79,916600.0,10.246,10.246,10.1429,10.1503,916600.0
2012-07-11 10:50:00,13.79,13.84,13.77,13.8,499000.0,10.1503,10.1871,10.1356,10.1576,499000.0
2012-07-11 11:00:00,13.8,13.92,13.8,13.9,883000.0,10.1576,10.246,10.1576,10.2313,883000.0
2012-07-11 11:10:00,13.89,13.92,13.85,13.89,366400.0,10.2239,10.246,10.1944,10.2239,366400.0
2012-07-11 11:20:00,13.89,13.93,13.87,13.93,915400.0,10.2239,10.2533,10.2092,10.2533,915400.0
2012-07-11 11:30:00,13.92,14.02,13.92,13.99,784900.0,10.246,10.3196,10.246,10.2975,784900.0
2012-07-11 11:40:00,13.99,14.01,13.96,13.99,419900.0,10.2975,10.3122,10.2754,10.2975,419900.0
2012-07-11 11:50:00,13.98,14.01,13.95,13.96,486800.0,10.2901,10.3122,10.2681,10.2754,486800.0
2012-07-11 12:00:00,13.96,14.02,13.96,13.98,808600.0,10.2754,10.3196,10.2754,10.2901,808600.0
2012-07-11 12:10:00,13.98,13.99,13.91,13.96,639100.0,10.2901,10.2975,10.2386,10.2754,639100.0
2012-07-11 12:20:00,13.96,13.98,13.94,13.95,420000.0,10.2754,10.2901,10.2607,10.2681,420000.0
2012-07-11 12:30:00,13.95,14.03,13.94,14.03,616100.0,10.2681,10.3269,10.2607,10.3269,616100.0
2012-07-11 12:40:00,14.03,14.07,14.01,14.04,272100.0,10.3269,10.3564,10.3122,10.3343,272100.0
2012-07-11 12:50:00,14.04,14.04,14.0,14.02,283000.0,10.3343,10.3343,10.3049,10.3196,283000.0
2012-07-11 13:00:00,14.02,14.02,13.98,14.0,183700.0,10.3196,10.3196,10.2901,10.3049,183700.0
2012-07-11 13:10:00,14.0,14.0,13.94,13.95,244300.0,10.3049,10.3049,10.2607,10.2681,244300.0
2012-07-11 13:20:00,13.95,13.96,13.92,13.96,318800.0,10.2681,10.2754,10.246,10.2754,318800.0
2012-07-11 13:30:00,13.96,13.96,13.93,13.95,298800.0,10.2754,10.2754,10.2533,10.2681,298800.0
2012-07-11 13:40:00,13.95,13.96,13.93,13.96,338500.0,10.2681,10.2754,10.2533,10.2754,338500.0
2012-07-11 13:50:00,13.96,13.96,13.92,13.95,228300.0,10.2754,10.2754,10.246,10.2681,228300.0
2012-07-11 14:00:00,13.94,13.96,13.8,13.88,1046200.0,10.2607,10.2754,10.1576,10.2165,1046200.0
2012-07-11 14:10:00,13.88,13.91,13.83,13.89,445600.0,10.2165,10.2386,10.1797,10.2239,445600.0
2012-07-11 14:20:00,13.89,13.91,13.81,13.83,495900.0,10.2239,10.2386,10.165,10.1797,495900.0
2012-07-11 14:30:00,13.83,13.84,13.77,13.77,530800.0,10.1797,10.1871,10.1356,10.1356,530800.0
2012-07-11 14:40:00,13.78,13.83,13.77,13.82,401300.0,10.1429,10.1797,10.1356,10.1724,401300.0
2012-07-11 14:50:00,13.82,13.83,13.77,13.77,392400.0,10.1724,10.1797,10.1356,10.1356,392400.0
2012-07-11 15:00:00,13.78,13.81,13.77,13.79,653800.0,10.1429,10.165,10.1356,10.1503,653800.0
2012-07-11 15:10:00,13.79,13.81,13.76,13.8,755600.0,10.1503,10.165,10.1282,10.1576,755600.0
2012-07-11 15:20:00,13.8,13.8,13.73,13.76,469200.0,10.1576,10.1576,10.1061,10.1282,469200.0
2012-07-11 15:30:00,13.76,13.79,13.74,13.75,428700.0,10.1282,10.1503,10.1135,10.1208,428700.0
2012-07-11 15:40:00,13.75,13.84,13.74,13.84,1527900.0,10.1208,10.1871,10.1135,10.1871,1527900.0
2012-07-11 15:50:00,13.84,13.87,13.8,13.8,1592900.0,10.1871,10.2092,10.1576,10.1576,1592900.0
2012-07-12 09:30:00,13.61,13.69,13.56,13.68,534700.0,10.0178,10.0767,9.981,10.0693,534700.0
2012-07-12 09:40:00,13.67,13.68,13.59,13.6,323800.0,10.062,10.0693,10.0031,10.0104,323800.0
2012-07-12 09:50:00,13.6,13.65,13.58,13.62,504100.0,10.0104,10.0472,9.9957,10.0252,504100.0
2012-07-12 10:00:00,13.62,13.62,13.57,13.57,494400.0,10.0252,10.0252,9.9884,9.9884,494400.0
2012-07-12 10:10:00,13.57,13.6,13.55,13.56,697200.0,9.9884,10.0104,9.9736,9.981,697200.0
2012-07-12 10:20:00,13.55,13.58,13.54,13.57,577200.0,9.9736,9.9957,9.9663,9.9884,577200.0
2012-07-12 10:30:00,13.56,13.59,13.54,13.55,432700.0,9.981,10.0031,9.9663,9.9736,432700.0
2012-07-12 10:40:00,13.54,13.55,13.5,13.51,431900.0,9.9663,9.9736,9.9368,9.9442,431900.0
2012-07-12 10:50:00,13.51,13.56,13.51,13.55,237600.0,9.9442,9.981,9.9442,9.9736,237600.0
2012-07-12 11:00:00,13.55,13.59,13.54,13.57,351600.0,9.9736,10.0031,9.9663,9.9884,351600.0
2012-07-12 11:10:00,13.57,13.57,13.51,13.51,179000.0,9.9884,9.9884,9.9442,9.9442,179000.0
2012-07-12 11:20:00,13.51,13.56,13.5,13.54,226400.0,9.9442,9.981,9.9368,9.9663,226400.0
2012-07-12 11:30:00,13.54,13.55,13.5,13.51,228400.0,9.9663,9.9736,9.9368,9.9442,228400.0
2012-07-12 11:40:00,13.51,13.54,13.5,13.53,189500.0,9.9442,9.9663,9.9368,9.9589,189500.0
2012-07-12 11:50:00,13.52,13.58,13.52,13.55,240000.0,9.9515,9.9957,9.9515,9.9736,240000.0
2012-07-12 12:00:00,13.56,13.59,13.55,13.58,225700.0,9.981,10.0031,9.9736,9.9957,225700.0
2012-07-12 12:10:00,13.58,13.59,13.56,13.58,374900.0,9.9957,10.0031,9.981,9.9957,374900.0
2012-07-12 12:20:00,13.59,13.6,13.57,13.58,144000.0,10.0031,10.0104,9.9884,9.9957,144000.0
2012-07-12 12:30:00,13.58,13.6,13.55,13.57,209200.0,9.9957,10.0104,9.9736,9.9884,209200.0
2012-07-12 12:40:00,13.57,13.57,13.53,13.55,188000.0,9.9884,9.9884,9.9589,9.9736,188000.0
2012-07-12 12:50:00,13.55,13.55,13.52,13.53,282800.0,9.9736,9.9736,9.9515,9.9589,282800.0
2012-07-12 13:00:00,13.54,13.56,13.52,13.55,420300.0,9.9663,9.981,9.9515,9.9736,420300.0
2012-07-12 13:10:00,13.55,13.59,13.54,13.58,281900.0,9.9736,10.0031,9.9663,9.9957,281900.0
2012-07-12 13:20:00,13.58,13.6,13.55,13.57,279900.0,9.9957,10.0104,9.9736,9.9884,279900.0
2012-07-12 13:30:00,13.57,13.6,13.54,13.56,777300.0,9.9884,10.0104,9.9663,9.981,777300.0
2012-07-12 13:40:00,13.56,13.62,13.56,13.6,397700.0,9.981,10.0252,9.981,10.0104,397700.0
2012-07-12 13:50:00,13.6,13.61,13.56,13.57,254300.0,10.0104,10.0178,9.981,9.9884,254300.0
2012-07-12 14:00:00,13.57,13.59,13.53,13.59,511500.0,9.9884,10.0031,9.9589,10.0031,511500.0
2012-07-12 14:10:00,13.58,13.63,13.57,13.62,605600.0,9.9957,10.0325,9.9884,10.0252,605600.0
2012-07-12 14:20:00,13.61,13.64,13.59,13.64,580600.0,10.0178,10.0399,10.0031,10.0399,580600.0
2012-07-12 14:30:00,13.64,13.66,13.62,13.65,330300.0,10.0399,10.0546,10.0252,10.0472,330300.0
2012-07-12 14:40:00,13.65,13.67,13.62,13.63,284700.0,10.0472,10.062,10.0252,10.0325,284700.0
2012-07-12 14:50:00,13.63,13.67,13.63,13.64,155100.0,10.0325,10.062,10.0325,10.0399,155100.0
2012-07-12 15:00:00,13.64,13.69,13.62,13.68,202100.0,10.0399,10.0767,10.0252,10.0693,202100.0
2012-07-12 15:10:00,13.67,13.71,13.63,13.66,432800.0,10.062,10.0914,10.0325,10.0546,432800.0
2012-07-12 15:20:00,13.65,13.72,13.63,13.66,984100.0,10.0472,10.0988,10.0325,10.0546,984100.0
2012-07-12 15:30:00,13.67,13.7,13.65,13.66,975000.0,10.062,10.084,10.0472,10.0546,975000.0
2012-07-12 15:40:00,13.66,13.68,13.58,13.6,2003400.0,10.0546,10.0693,9.9957,10.0104,2003400.0
2012-07-12 15:50:00,13.59,13.61,13.54,13.54,2221500.0,10.0031,10.0178,9.9663,9.9663,2221500.0
2012-07-13 09:30:00,13.67,13.84,13.59,13.81,1946700.0,10.062,10.1871,10.0031,10.165,1946700.0
2012-07-13 09:40:00,13.8,13.89,13.78,13.84,1258900.0,10.1576,10.2239,10.1429,10.1871,1258900.0
2012-07-13 09:50:00,13.83,13.85,13.75,13.76,917400.0,10.1797,10.1944,10.1208,10.1282,917400.0
2012-07-13 10:00:00,13.77,13.84,13.74,13.82,1252400.0,10.1356,10.1871,10.1135,10.1724,1252400.0
2012-07-13 10:10:00,13.82,13.85,13.81,13.83,594400.0,10.1724,10.1944,10.165,10.1797,594400.0
2012-07-13 10:20:00,13.83,13.84,13.76,13.78,627100.0,10.1797,10.1871,10.1282,10.1429,627100.0
2012-07-13 10:30:00,13.78,13.83,13.78,13.82,459000.0,10.1429,10.1797,10.1429,10.1724,459000.0
2012-07-13 10:40:00,13.83,13.93,13.82,13.93,679600.0,10.1797,10.2533,10.1724,10.2533,679600.0
2012-07-13 10:50:00,13.93,13.96,13.9,13.95,424500.0,10.2533,10.2754,10.2313,10.2681,424500.0
2012-07-13 11:00:00,13.95,13.96,13.89,13.91,648500.0,10.2681,10.2754,10.2239,10.2386,648500.0
2012-07-13 11:10:00,13.91,13.94,13.89,13.92,649600.0,10.2386,10.2607,10.2239,10.246,649600.0
2012-07-13 11:20:00,13.92,13.95,13.91,13.94,299700.0,10.246,10.2681,10.2386,10.2607,299700.0
2012-07-13 11:30:00,13.94,13.99,13.93,13.96,310400.0,10.2607,10.2975,10.2533,10.2754,310400.0
2012-07-13 11:40:00,13.96,13.98,13.93,13.95,508100.0,10.2754,10.2901,10.2533,10.2681,508100.0
2012-07-13 11:50:00,13.95,14.03,13.94,14.03,518200.0,10.2681,10.3269,10.2607,10.3269,518200.0
2012-07-13 12:00:00,14.02,14.03,13.99,14.02,521500.0,10.3196,10.3269,10.2975,10.3196,521500.0
2012-07-13 12:10:00,14.02,14.03,13.99,14.0,337200.0,10.3196,10.3269,10.2975,10.3049,337200.0
2012-07-13 12:20:00,13.99,14.04,13.98,14.04,338500.0,10.2975,10.3343,10.2901,10.3343,338500.0
2012-07-13 12:30:00,14.04,14.07,14.03,14.04,493800.0,10.3343,10.3564,10.3269,10.3343,493800.0
2012-07-13 12:40:00,14.05,14.05,14.02,14.03,174500.0,10.3417,10.3417,10.3196,10.3269,174500.0
2012-07-13 12:50:00,14.04,14.06,14.01,14.02,459400.0,10.3343,10.349,10.3122,10.3196,459400.0
2012-07-13 13:00:00,14.02,14.05,14.01,14.04,200100.0,10.3196,10.3417,10.3122,10.3343,200100.0
2012-07-13 13:10:00,14.04,14.07,14.03,14.06,187700.0,10.3343,10.3564,10.3269,10.349,187700.0
2012-07-13 13:20:00,14.06,14.06,14.01,14.02,220200.0,10.349,10.349,10.3122,10.3196,220200.0
2012-07-13 13:30:00,14.03,14.05,13.99,14.0,519400.0,10.3269,10.3417,10.2975,10.3049,519400.0
2012-07-13 13:40:00,14.0,14.03,13.99,14.02,134000.0,10.3049,10.3269,10.2975,10.3196,134000.0
2012-07-13 13:50:00,14.03,14.05,14.01,14.02,187800.0,10.3269,10.3417,10.3122,10.3196,187800.0
2012-07-13 14:00:00,14.02,14.03,14.0,14.03,253700.0,10.3196,10.3269,10.3049,10.3269,253700.0
2012-07-13 14:10:00,14.02,14.04,14.0,14.02,185800.0,10.3196,10.3343,10.3049,10.3196,185800.0
2012-07-13 14:20:00,14.03,14.03,14.0,14.02,382200.0,10.3269,10.3269,10.3049,10.3196,382200.0
2012-07-13 14:30:00,14.01,14.04,14.0,14.02,176200.0,10.3122,10.3343,10.3049,10.3196,176200.0
2012-07-13 14:40:00,14.02,14.03,13.99,14.0,209500.0,10.3196,10.3269,10.2975,10.3049,209500.0
2012-07-13 14:50:00,14.0,14.04,14.0,14.03,181300.0,10.3049,10.3343,10.3049,10.3269,181300.0
2012-07-13 15:00:00,14.03,14.06,14.02,14.04,691600.0,10.3269,10.349,10.3196,10.3343,691600.0
2012-07-13 15:10:00,14.05,14.07,14.03,14.04,598500.0,10.3417,10.3564,10.3269,10.3343,598500.0
2012-07-13 15:20:00,14.05,14.06,14.0,14.0,530800.0,10.3417,10.349,10.3049,10.3049,530800.0
2012-07-13 15:30:00,14.0,14.07,13.97,14.04,1059700.0,10.3049,10.3564,10.2828,10.3343,1059700.0
2012-07-13 15:40:00,14.04,14.1,14.04,14.08,1183500.0,10.3343,10.3785,10.3343,10.3637,1183500.0
2012-07-13 15:50:00,14.07,14.08,14.02,14.04,1796400.0,10.3564,10.3637,10.3196,10.3343,1796400.0
2012-07-16 09:30:00,14.16,14.18,14.06,14.09,671500.0,10.4226,10.4373,10.349,10.3711,671500.0
2012-07-16 09:40:00,14.09,14.1,13.97,13.98,513700.0,10.3711,10.3785,10.2828,10.2901,513700.0
2012-07-16 09:50:00,13.99,13.99,13.88,13.97,506800.0,10.2975,10.2975,10.2165,10.2828,506800.0
2012-07-16 10:00:00,13.96,13.98,13.93,13.98,256900.0,10.2754,10.2901,10.2533,10.2901,256900.0
2012-07-16 10:10:00,13.99,14.03,13.96,14.01,282300.0,10.2975,10.3269,10.2754,10.3122,282300.0
2012-07-16 10:20:00,14.01,14.05,13.99,14.05,474900.0,10.3122,10.3417,10.2975,10.3417,474900.0
2012-07-16 10:30:00,14.05,14.1,14.04,14.1,591700.0,10.3417,10.3785,10.3343,10.3785,591700.0
2012-07-16 10:40:00,14.1,14.1,14.08,14.1,292100.0,10.3785,10.3785,10.3637,10.3785,292100.0
2012-07-16 10:50:00,14.09,14.1,14.06,14.08,214100.0,10.3711,10.3785,10.349,10.3637,214100.0
2012-07-16 11:00:00,14.08,14.09,14.04,14.08,377000.0,10.3637,10.3711,10.3343,10.3637,377000.0
2012-07-16 11:10:00,14.08,14.17,14.08,14.15,567900.0,10.3637,10.43,10.3637,10.4153,567900.0
2012-07-16 11:20:00,14.16,14.16,14.11,14.11,466800.0,10.4226,10.4226,10.3858,10.3858,466800.0
2012-07-16 11:30:00,14.12,14.12,14.07,14.08,338700.0,10.3932,10.3932,10.3564,10.3637,338700.0
2012-07-16 11:40:00,14.07,14.08,14.05,14.07,223900.0,10.3564,10.3637,10.3417,10.3564,223900.0
2012-07-16 11:50:00,14.08,14.09,14.06,14.08,290100.0,10.3637,10.3711,10.349,10.3637,290100.0
2012-07-16 12:00:00,14.08,14.1,14.08,14.08,328500.0,10.3637,10.3785,10.3637,10.3637,328500.0
2012-07-16 12:10:00,14.08,14.09,14.0,14.02,322200.0,10.3637,10.3711,10.3049,10.3196,322200.0
2012-07-16 12:20:00,14.01,14.03,14.0,14.01,482900.0,10.3122,10.3269,10.3049,10.3122,482900.0
2012-07-16 12:30:00,14.01,14.04,14.01,14.02,262500.0,10.3122,10.3343,10.3122,10.3196,262500.0
2012-07-16 12:40:00,14.03,14.05,14.02,14.05,189400.0,10.3269,10.3417,10.3196,10.3417,189400.0
2012-07-16 12:50:00,14.05,14.12,14.04,14.11,318200.0,10.3417,10.3932,10.3343,10.3858,318200.0
2012-07-16 13:00:00,14.12,14.14,14.09,14.1,186700.0,10.3932,10.4079,10.3711,10.3785,186700.0
2012-07-16 13:10:00,14.1,14.1,14.09,14.1,102200.0,10.3785,10.3785,10.3711,10.3785,102200.0
2012-07-16 13:20:00,14.09,14.12,14.09,14.12,184300.0,10.3711,10.3932,10.3711,10.3932,184300.0
2012-07-16 13:30:00,14.12,14.14,14.11,14.12,188300.0,10.3932,10.4079,10.3858,10.3932,188300.0
2012-07-16 13:40:00,14.13,14.16,14.11,14.16,214000.0,10.4005,10.4226,10.3858,10.4226,214000.0
2012-07-16 13:50:00,14.15,14.19,14.15,14.19,265100.0,10.4153,10.4447,10.4153,10.4447,265100.0
2012-07-16 14:00:00,14.18,14.23,14.18,14.23,633900.0,10.4373,10.4742,10.4373,10.4742,633900.0
2012-07-16 14:10:00,14.22,14.27,14.22,14.27,334300.0,10.4668,10.5036,10.4668,10.5036,334300.0
2012-07-16 14:20:00,14.27,14.29,14.26,14.29,168300.0,10.5036,10.5183,10.4962,10.5183,168300.0
2012-07-16 14:30:00,14.29,14.29,14.25,14.29,506100.0,10.5183,10.5183,10.4889,10.5183,506100.0
2012-07-16 14:40:00,14.28,14.29,14.25,14.26,305600.0,10.511,10.5183,10.4889,10.4962,305600.0
2012-07-16 14:50:00,14.26,14.26,14.21,14.22,321000.0,10.4962,10.4962,10.4594,10.4668,321000.0
2012-07-16 15:00:00,14.22,14.24,14.21,14.23,294600.0,10.4668,10.4815,10.4594,10.4742,294600.0
2012-07-16 15:10:00,14.23,14.29,14.22,14.29,502400.0,10.4742,10.5183,10.4668,10.5183,502400.0
2012-07-16 15:20:00,14.29,14.3,14.25,14.25,583600.0,10.5183,10.5257,10.4889,10.4889,583600.0
2012-07-16 15:30:00,14.25,14.26,14.14,14.17,741700.0,10.4889,10.4962,10.4079,10.43,741700.0
2012-07-16 15:40:00,14.17,14.23,14.15,14.23,1099100.0,10.43,10.4742,10.4153,10.4742,1099100.0
2012-07-16 15:50:00,14.23,14.25,14.21,14.24,1806000.0,10.4742,10.4889,10.4594,10.4815,1806000.0
2012-07-17 09:30:00,14.37,14.45,14.3,14.3,969000.0,10.5772,10.6361,10.5257,10.5257,969000.0
2012-07-17 09:40:00,14.3,14.31,14.12,14.12,703500.0,10.5257,10.533,10.3932,10.3932,703500.0
2012-07-17 09:50:00,14.12,14.13,14.04,14.09,951600.0,10.3932,10.4005,10.3343,10.3711,951600.0
2012-07-17 10:00:00,14.1,14.11,13.91,13.98,1356700.0,10.3785,10.3858,10.2386,10.2901,1356700.0
2012-07-17 10:10:00,13.98,14.06,13.96,14.03,697400.0,10.2901,10.349,10.2754,10.3269,697400.0
2012-07-17 10:20:00,14.03,14.09,14.0,14.03,404500.0,10.3269,10.3711,10.3049,10.3269,404500.0
2012-07-17 10:30:00,14.03,14.03,13.94,13.94,418000.0,10.3269,10.3269,10.2607,10.2607,418000.0
2012-07-17 10:40:00,13.94,14.0,13.91,14.0,490200.0,10.2607,10.3049,10.2386,10.3049,490200.0
2012-07-17 10:50:00,14.0,14.09,13.98,14.09,628300.0,10.3049,10.3711,10.2901,10.3711,628300.0
2012-07-17 11:00:00,14.09,14.15,14.06,14.09,645400.0,10.3711,10.4153,10.349,10.3711,645400.0
2012-07-17 11:10:00,14.1,14.12,14.04,14.06,348600.0,10.3785,10.3932,10.3343,10.349,348600.0
2012-07-17 11:20:00,14.06,14.12,14.05,14.1,303600.0,10.349,10.3932,10.3417,10.3785,303600.0
2012-07-17 11:30:00,14.09,14.16,14.07,14.14,490000.0,10.3711,10.4226,10.3564,10.4079,490000.0
2012-07-17 11:40:00,14.14,14.16,14.11,14.16,283500.0,10.4079,10.4226,10.3858,10.4226,283500.0
2012-07-17 11:50:00,14.16,14.17,14.11,14.15,474600.0,10.4226,10.43,10.3858,10.4153,474600.0
2012-07-17 12:00:00,14.16,14.2,14.15,14.18,476000.0,10.4226,10.4521,10.4153,10.4373,476000.0
2012-07-17 12:10:00,14.18,14.2,14.15,14.16,242900.0,10.4373,10.4521,10.4153,10.4226,242900.0
2012-07-17 12:20:00,14.15,14.23,14.15,14.2,303900.0,10.4153,10.4742,10.4153,10.4521,303900.0
2012-07-17 12:30:00,14.2,14.25,14.2,14.21,290400.0,10.4521,10.4889,10.4521,10.4594,290400.0
2012-07-17 12:40:00,14.21,14.21,14.17,14.18,199800.0,10.4594,10.4594,10.43,10.4373,199800.0
2012-07-17 12:50:00,14.19,14.19,14.13,14.14,299100.0,10.4447,10.4447,10.4005,10.4079,299100.0
2012-07-17 13:00:00,14.15,14.15,14.13,14.13,225700.0,10.4153,10.4153,10.4005,10.4005,225700.0
2012-07-17 13:10:00,14.13,14.14,14.11,14.12,285200.0,10.4005,10.4079,10.3858,10.3932,285200.0
2012-07-17 13:20:00,14.12,14.21,14.1,14.19,436700.0,10.3932,10.4594,10.3785,10.4447,436700.0
2012-07-17 13:30:00,14.18,14.23,14.18,14.21,371300.0,10.4373,10.4742,10.4373,10.4594,371300.0
2012-07-17 13:40:00,14.21,14.23,14.19,14.2,237400.0,10.4594,10.4742,10.4447,10.4521,237400.0
2012-07-17 13:50:00,14.2,14.23,14.2,14.21,398400.0,10.4521,10.4742,10.4521,10.4594,398400.0
2012-07-17 14:00:00,14.2,14.23,14.2,14.2,319600.0,10.4521,10.4742,10.4521,10.4521,319600.0
2012-07-17 14:10:00,14.2,14.21,14.18,14.19,269700.0,10.4521,10.4594,10.4373,10.4447,269700.0
2012-07-17 14:20:00,14.19,14.22,14.18,14.22,367900.0,10.4447,10.4668,10.4373,10.4668,367900.0
2012-07-17 14:30:00,14.22,14.22,14.2,14.21,140700.0,10.4668,10.4668,10.4521,10.4594,140700.0
2012-07-17 14:40:00,14.2,14.22,14.19,14.2,401000.0,10.4521,10.4668,10.4447,10.4521,401000.0
2012-07-17 14:50:00,14.19,14.24,14.19,14.2,262000.0,10.4447,10.4815,10.4447,10.4521,262000.0
2012-07-17 15:00:00,14.21,14.22,14.18,14.19,305900.0,10.4594,10.4668,10.4373,10.4447,305900.0
2012-07-17 15:10:00,14.2,14.23,14.19,14.21,383900.0,10.4521,10.4742,10.4447,10.4594,383900.0
2012-07-17 15:20:00,14.21,14.26,14.21,14.21,467600.0,10.4594,10.4962,10.4594,10.4594,467600.0
2012-07-17 15:30:00,14.21,14.28,14.21,14.25,427500.0,10.4594,10.511,10.4594,10.4889,427500.0
2012-07-17 15:40:00,14.24,14.33,14.24,14.32,1136000.0,10.4815,10.5478,10.4815,10.5404,1136000.0
2012-07-17 15:50:00,14.33,14.34,14.31,14.33,1650600.0,10.5478,10.5551,10.533,10.5478,1650600.0
2012-07-18 09:30:00,14.24,14.26,14.07,14.15,697200.0,10.4815,10.4962,10.3564,10.4153,697200.0
2012-07-18 09:40:00,14.15,14.19,14.1,14.11,556200.0,10.4153,10.4447,10.3785,10.3858,556200.0
2012-07-18 09:50:00,14.11,14.2,14.09,14.14,535800.0,10.3858,10.4521,10.3711,10.4079,535800.0
2012-07-18 10:00:00,14.15,14.18,14.1,14.15,960400.0,10.4153,10.4373,10.3785,10.4153,960400.0
2012-07-18 10:10:00,14.15,14.2,14.1,14.12,523200.0,10.4153,10.4521,10.3785,10.3932,523200.0
2012-07-18 10:20:00,14.11,14.13,14.09,14.11,394300.0,10.3858,10.4005,10.3711,10.3858,394300.0
2012-07-18 10:30:00,14.11,14.13,14.04,14.1,576300.0,10.3858,10.4005,10.3343,10.3785,576300.0
2012-07-18 10:40:00,14.11,14.16,14.1,14.14,684600.0,10.3858,10.4226,10.3785,10.4079,684600.0
2012-07-18 10:50:00,14.15,14.16,14.11,14.14,532100.0,10.4153,10.4226,10.3858,10.4079,532100.0
2012-07-18 11:00:00,14.14,14.16,14.11,14.15,358400.0,10.4079,10.4226,10.3858,10.4153,358400.0
2012-07-18 11:10:00,14.14,14.18,14.13,14.17,360900.0,10.4079,10.4373,10.4005,10.43,360900.0
2012-07-18 11:20:00,14.17,14.19,14.14,14.18,433700.0,10.43,10.4447,10.4079,10.4373,433700.0
2012-07-18 11:30:00,14.18,14.21,14.17,14.2,601700.0,10.4373,10.4594,10.43,10.4521,601700.0
2012-07-18 11:40:00,14.2,14.2,14.1,14.1,542500.0,10.4521,10.4521,10.3785,10.3785,542500.0
2012-07-18 11:50:00,14.11,14.13,14.09,14.1,295300.0,10.3858,10.4005,10.3711,10.3785,295300.0
2012-07-18 12:00:00,14.11,14.12,14.09,14.12,307000.0,10.3858,10.3932,10.3711,10.3932,307000.0
2012-07-18 12:10:00,14.12,14.16,14.1,14.15,397200.0,10.3932,10.4226,10.3785,10.4153,397200.0
2012-07-18 12:20:00,14.15,14.16,14.13,14.13,224900.0,10.4153,10.4226,10.4005,10.4005,224900.0
2012-07-18 12:30:00,14.14,14.15,14.13,14.14,248100.0,10.4079,10.4153,10.4005,10.4079,248100.0
2012-07-18 12:40:00,14.13,14.14,14.13,14.13,149700.0,10.4005,10.4079,10.4005,10.4005,149700.0
2012-07-18 12:50:00,14.13,14.14,14.1,14.12,216200.0,10.4005,10.4079,10.3785,10.3932,216200.0
2012-07-18 13:00:00,14.12,14.13,14.11,14.13,144500.0,10.3932,10.4005,10.3858,10.4005,144500.0
2012-07-18 13:10:00,14.13,14.14,14.11,14.12,206200.0,10.4005,10.4079,10.3858,10.3932,206200.0
2012-07-18 13:20:00,14.12,14.12,14.1,14.11,373300.0,10.3932,10.3932,10.3785,10.3858,373300.0
2012-07-18 13:30:00,14.11,14.11,14.04,14.04,482900.0,10.3858,10.3858,10.3343,10.3343,482900.0
2012-07-18 13:40:00,14.04,14.06,14.04,14.05,185400.0,10.3343,10.349,10.3343,10.3417,185400.0
2012-07-18 13:50:00,14.05,14.06,13.99,14.01,548100.0,10.3417,10.349,10.2975,10.3122,548100.0
2012-07-18 14:00:00,14.01,14.07,14.01,14.01,284500.0,10.3122,10.3564,10.3122,10.3122,284500.0
2012-07-18 14:10:00,14.01,14.02,13.99,14.02,298200.0,10.3122,10.3196,10.2975,10.3196,298200.0
2012-07-18 14:20:00,14.02,14.03,14.0,14.03,277200.0,10.3196,10.3269,10.3049,10.3269,277200.0
2012-07-18 14:30:00,14.03,14.03,13.98,13.98,437500.0,10.3269,10.3269,10.2901,10.2901,437500.0
2012-07-18 14:40:00,13.99,14.0,13.88,13.93,742400.0,10.2975,10.3049,10.2165,10.2533,742400.0
2012-07-18 14:50:00,13.92,13.98,13.9,13.97,522400.0,10.246,10.2901,10.2313,10.2828,522400.0
2012-07-18 15:00:00,13.98,13.98,13.95,13.97,614100.0,10.2901,10.2901,10.2681,10.2828,614100.0
2012-07-18 15:10:00,13.97,13.99,13.95,13.98,659600.0,10.2828,10.2975,10.2681,10.2901,659600.0
2012-07-18 15:20:00,13.98,14.03,13.95,13.96,739200.0,10.2901,10.3269,10.2681,10.2754,739200.0
2012-07-18 15:30:00,13.97,14.07,13.96,14.04,791800.0,10.2828,10.3564,10.2754,10.3343,791800.0
2012-07-18 15:40:00,14.03,14.05,14.0,14.01,992200.0,10.3269,10.3417,10.3049,10.3122,992200.0
2012-07-18 15:50:00,14.02,14.02,13.97,14.0,2103600.0,10.3196,10.3196,10.2828,10.3049,2103600.0
2012-07-19 09:30:00,13.48,13.7,13.46,13.64,4056300.0,9.9221,10.084,9.9074,10.0399,4056300.0
2012-07-19 09:40:00,13.63,13.73,13.52,13.54,2284200.0,10.0325,10.1061,9.9515,9.9663,2284200.0
2012-07-19 09:50:00,13.53,13.58,13.35,13.42,2259100.0,9.9589,9.9957,9.8264,9.8779,2259100.0
2012-07-19 10:00:00,13.41,13.42,13.26,13.29,2827100.0,9.8706,9.8779,9.7602,9.7823,2827100.0
2012-07-19 10:10:00,13.3,13.38,13.24,13.34,2576200.0,9.7896,9.8485,9.7455,9.8191,2576200.0
2012-07-19 10:20:00,13.33,13.34,13.3,13.3,967800.0,9.8117,9.8191,9.7896,9.7896,967800.0
2012-07-19 10:30:00,13.3,13.4,13.3,13.36,1255700.0,9.7896,9.8632,9.7896,9.8338,1255700.0
2012-07-19 10:40:00,13.36,13.48,13.34,13.47,1106200.0,9.8338,9.9221,9.8191,9.9147,1106200.0
2012-07-19 10:50:00,13.47,13.5,13.45,13.47,1125200.0,9.9147,9.9368,9.9,9.9147,1125200.0
2012-07-19 11:00:00,13.48,13.5,13.45,13.46,1591500.0,9.9221,9.9368,9.9,9.9074,1591500.0
2012-07-19 11:10:00,13.46,13.47,13.41,13.41,693200.0,9.9074,9.9147,9.8706,9.8706,693200.0
2012-07-19 11:20:00,13.41,13.42,13.37,13.39,589700.0,9.8706,9.8779,9.8411,9.8559,589700.0
2012-07-19 11:30:00,13.39,13.4,13.35,13.37,844400.0,9.8559,9.8632,9.8264,9.8411,844400.0
2012-07-19 11:40:00,13.37,13.38,13.32,13.34,808900.0,9.8411,9.8485,9.8043,9.8191,808900.0
2012-07-19 11:50:00,13.34,13.37,13.32,13.33,730300.0,9.8191,9.8411,9.8043,9.8117,730300.0
2012-07-19 12:00:00,13.33,13.36,13.32,13.34,612600.0,9.8117,9.8338,9.8043,9.8191,612600.0
2012-07-19 12:10:00,13.35,13.37,13.34,13.35,724600.0,9.8264,9.8411,9.8191,9.8264,724600.0
2012-07-19 12:20:00,13.36,13.41,13.32,13.35,1118700.0,9.8338,9.8706,9.8043,9.8264,1118700.0
2012-07-19 12:30:00,13.36,13.38,13.29,13.3,799400.0,9.8338,9.8485,9.7823,9.7896,799400.0
2012-07-19 12:40:00,13.31,13.32,13.27,13.28,1487200.0,9.797,9.8043,9.7675,9.7749,1487200.0
2012-07-19 12:50:00,13.28,13.28,13.22,13.22,1140100.0,9.7749,9.7749,9.7307,9.7307,1140100.0
2012-07-19 13:00:00,13.23,13.26,13.21,13.21,679600.0,9.7381,9.7602,9.7234,9.7234,679600.0
2012-07-19 13:10:00,13.21,13.29,13.2,13.23,1037700.0,9.7234,9.7823,9.716,9.7381,1037700.0
2012-07-19 13:20:00,13.23,13.24,13.17,13.18,898200.0,9.7381,9.7455,9.6939,9.7013,898200.0
2012-07-19 13:30:00,13.18,13.18,13.14,13.15,1087400.0,9.7013,9.7013,9.6718,9.6792,1087400.0
2012-07-19 13:40:00,13.15,13.15,13.06,13.11,1253500.0,9.6792,9.6792,9.613,9.6498,1253500.0
2012-07-19 13:50:00,13.1,13.14,13.02,13.05,1832100.0,9.6424,9.6718,9.5835,9.6056,1832100.0
2012-07-19 14:00:00,13.04,13.06,13.0,13.02,1365500.0,9.5982,9.613,9.5688,9.5835,1365500.0
2012-07-19 14:10:00,13.03,13.06,13.01,13.03,681400.0,9.5909,9.613,9.5762,9.5909,681400.0
2012-07-19 14:20:00,13.03,13.05,13.03,13.05,917800.0,9.5909,9.6056,9.5909,9.6056,917800.0
2012-07-19 14:30:00,13.05,13.24,13.04,13.21,4176500.0,9.6056,9.7455,9.5982,9.7234,4176500.0
2012-07-19 14:40:00,13.21,13.26,13.19,13.21,1572000.0,9.7234,9.7602,9.7086,9.7234,1572000.0
2012-07-19 14:50:00,13.22,13.22,13.19,13.21,1302300.0,9.7307,9.7307,9.7086,9.7234,1302300.0
2012-07-19 15:00:00,13.21,13.28,13.21,13.25,1563200.0,9.7234,9.7749,9.7234,9.7528,1563200.0
2012-07-19 15:10:00,13.26,13.35,13.25,13.31,1463400.0,9.7602,9.8264,9.7528,9.797,1463400.0
2012-07-19 15:20:00,13.3,13.31,13.25,13.28,1328100.0,9.7896,9.797,9.7528,9.7749,1328100.0
2012-07-19 15:30:00,13.28,13.28,13.24,13.27,1517600.0,9.7749,9.7749,9.7455,9.7675,1517600.0
2012-07-19 15:40:00,13.27,13.29,13.21,13.22,1187000.0,9.7675,9.7823,9.7234,9.7307,1187000.0
2012-07-19 15:50:00,13.21,13.26,13.2,13.24,3433100.0,9.7234,9.7602,9.716,9.7455,3433100.0
2012-07-20 09:30:00,13.17,13.17,13.01,13.08,2352800.0,9.6939,9.6939,9.5762,9.6277,2352800.0
2012-07-20 09:40:00,13.08,13.08,13.02,13.04,1384600.0,9.6277,9.6277,9.5835,9.5982,1384600.0
2012-07-20 09:50:00,13.04,13.08,13.02,13.05,1009000.0,9.5982,9.6277,9.5835,9.6056,1009000.0
2012-07-20 10:00:00,13.05,13.06,12.93,12.97,1845300.0,9.6056,9.613,9.5173,9.5467,1845300.0
2012-07-20 10:10:00,12.96,12.98,12.91,12.94,988000.0,9.5394,9.5541,9.5026,9.5246,988000.0
2012-07-20 10:20:00,12.94,12.97,12.92,12.93,591200.0,9.5246,9.5467,9.5099,9.5173,591200.0
2012-07-20 10:30:00,12.94,12.95,12.9,12.95,758500.0,9.5246,9.532,9.4952,9.532,758500.0
2012-07-20 10:40:00,12.95,13.03,12.94,13.02,736900.0,9.532,9.5909,9.5246,9.5835,736900.0
2012-07-20 10:50:00,13.03,13.07,13.0,13.06,728400.0,9.5909,9.6203,9.5688,9.613,728400.0
2012-07-20 11:00:00,13.06,13.07,13.01,13.05,780500.0,9.613,9.6203,9.5762,9.6056,780500.0
2012-07-20 11:10:00,13.05,13.05,12.98,12.99,491400.0,9.6056,9.6056,9.5541,9.5614,491400.0
2012-07-20 11:20:00,12.99,13.24,12.98,13.06,2701800.0,9.5614,9.7455,9.5541,9.613,2701800.0
2012-07-20 11:30:00,13.06,13.09,12.98,12.99,1283200.0,9.613,9.635,9.5541,9.5614,1283200.0
2012-07-20 11:40:00,12.99,12.99,12.96,12.99,463800.0,9.5614,9.5614,9.5394,9.5614,463800.0
2012-07-20 11:50:00,12.98,12.99,12.94,12.95,482400.0,9.5541,9.5614,9.5246,9.532,482400.0
2012-07-20 12:00:00,12.95,12.96,12.91,12.93,541400.0,9.532,9.5394,9.5026,9.5173,541400.0
2012-07-20 12:10:00,12.93,12.95,12.92,12.95,334700.0,9.5173,9.532,9.5099,9.532,334700.0
2012-07-20 12:20:00,12.95,12.97,12.94,12.96,474200.0,9.532,9.5467,9.5246,9.5394,474200.0
2012-07-20 12:30:00,12.96,12.97,12.91,12.92,458000.0,9.5394,9.5467,9.5026,9.5099,458000.0
2012-07-20 12:40:00,12.91,12.95,12.91,12.95,364400.0,9.5026,9.532,9.5026,9.532,364400.0
2012-07-20 12:50:00,12.94,12.98,12.93,12.95,539800.0,9.5246,9.5541,9.5173,9.532,539800.0
2012-07-20 13:00:00,12.95,12.95,12.91,12.92,414800.0,9.532,9.532,9.5026,9.5099,414800.0
2012-07-20 13:10:00,12.91,12.94,12.91,12.91,538500.0,9.5026,9.5246,9.5026,9.5026,538500.0
2012-07-20 13:20:00,12.91,12.92,12.9,12.9,313200.0,9.5026,9.5099,9.4952,9.4952,313200.0
2012-07-20 13:30:00,12.91,12.94,12.88,12.89,643700.0,9.5026,9.5246,9.4805,9.4878,643700.0
2012-07-20 13:40:00,12.89,12.9,12.86,12.86,311700.0,9.4878,9.4952,9.4657,9.4657,311700.0
2012-07-20 13:50:00,12.86,12.88,12.85,12.87,613900.0,9.4657,9.4805,9.4584,9.4731,613900.0
2012-07-20 14:00:00,12.88,12.88,12.86,12.86,357700.0,9.4805,9.4805,9.4657,9.4657,357700.0
2012-07-20 14:10:00,12.87,12.89,12.86,12.87,258200.0,9.4731,9.4878,9.4657,9.4731,258200.0
2012-07-20 14:20:00,12.87,12.88,12.85,12.85,269900.0,9.4731,9.4805,9.4584,9.4584,269900.0
2012-07-20 14:30:00,12.85,12.86,12.82,12.83,556000.0,9.4584,9.4657,9.4363,9.4437,556000.0
2012-07-20 14:40:00,12.82,12.83,12.82,12.82,299700.0,9.4363,9.4437,9.4363,9.4363,299700.0
2012-07-20 14:50:00,12.83,12.84,12.82,12.84,389500.0,9.4437,9.451,9.4363,9.451,389500.0
2012-07-20 15:00:00,12.84,12.89,12.83,12.88,488400.0,9.451,9.4878,9.4437,9.4805,488400.0
2012-07-20 15:10:00,12.89,12.91,12.88,12.89,637100.0,9.4878,9.5026,9.4805,9.4878,637100.0
2012-07-20 15:20:00,12.9,12.9,12.86,12.86,519500.0,9.4952,9.4952,9.4657,9.4657,519500.0
2012-07-20 15:30:00,12.87,12.87,12.82,12.82,591300.0,9.4731,9.4731,9.4363,9.4363,591300.0
2012-07-20 15:40:00,12.83,12.83,12.8,12.81,1210200.0,9.4437,9.4437,9.4216,9.4289,1210200.0
2012-07-20 15:50:00,12.81,12.82,12.77,12.79,3793000.0,9.4289,9.4363,9.3995,9.4142,3793000.0
2012-07-23 09:30:00,12.44,12.59,12.32,12.5,1542300.0,9.1566,9.267,9.0683,9.2008,1542300.0
2012-07-23 09:40:00,12.49,12.51,12.43,12.46,739200.0,9.1934,9.2081,9.1492,9.1713,739200.0
2012-07-23 09:50:00,12.46,12.47,12.4,12.41,791300.0,9.1713,9.1787,9.1272,9.1345,791300.0
2012-07-23 10:00:00,12.41,12.41,12.31,12.31,982200.0,9.1345,9.1345,9.0609,9.0609,982200.0
2012-07-23 10:10:00,12.31,12.35,12.29,12.35,764500.0,9.0609,9.0904,9.0462,9.0904,764500.0
2012-07-23 10:20:00,12.35,12.38,12.33,12.38,657200.0,9.0904,9.1124,9.0756,9.1124,657200.0
2012-07-23 10:30:00,12.38,12.41,12.35,12.41,534800.0,9.1124,9.1345,9.0904,9.1345,534800.0
2012-07-23 10:40:00,12.41,12.55,12.4,12.52,752500.0,9.1345,9.2376,9.1272,9.2155,752500.0
2012-07-23 10:50:00,12.53,12.54,12.46,12.46,576000.0,9.2228,9.2302,9.1713,9.1713,576000.0
2012-07-23 11:00:00,12.47,12.55,12.46,12.54,575100.0,9.1787,9.2376,9.1713,9.2302,575100.0
2012-07-23 11:10:00,12.54,12.54,12.44,12.45,514600.0,9.2302,9.2302,9.1566,9.164,514600.0
2012-07-23 11:20:00,12.45,12.45,12.37,12.41,625300.0,9.164,9.164,9.1051,9.1345,625300.0
2012-07-23 11:30:00,12.41,12.43,12.4,12.41,354700.0,9.1345,9.1492,9.1272,9.1345,354700.0
2012-07-23 11:40:00,12.41,12.43,12.4,12.42,320600.0,9.1345,9.1492,9.1272,9.1419,320600.0
2012-07-23 11:50:00,12.42,12.44,12.41,12.42,283400.0,9.1419,9.1566,9.1345,9.1419,283400.0
2012-07-23 12:00:00,12.42,12.42,12.4,12.41,191900.0,9.1419,9.1419,9.1272,9.1345,191900.0
2012-07-23 12:10:00,12.41,12.43,12.35,12.36,414800.0,9.1345,9.1492,9.0904,9.0977,414800.0
2012-07-23 12:20:00,12.35,12.36,12.32,12.34,368900.0,9.0904,9.0977,9.0683,9.083,368900.0
2012-07-23 12:30:00,12.35,12.43,12.33,12.43,791400.0,9.0904,9.1492,9.0756,9.1492,791400.0
2012-07-23 12:40:00,12.43,12.45,12.39,12.45,754200.0,9.1492,9.164,9.1198,9.164,754200.0
2012-07-23 12:50:00,12.45,12.49,12.44,12.45,289900.0,9.164,9.1934,9.1566,9.164,289900.0
2012-07-23 13:00:00,12.45,12.46,12.44,12.45,305800.0,9.164,9.1713,9.1566,9.164,305800.0
2012-07-23 13:10:00,12.45,12.51,12.44,12.5,307300.0,9.164,9.2081,9.1566,9.2008,307300.0
2012-07-23 13:20:00,12.5,12.55,12.49,12.54,876100.0,9.2008,9.2376,9.1934,9.2302,876100.0
2012-07-23 13:30:00,12.54,12.6,12.54,12.58,700100.0,9.2302,9.2744,9.2302,9.2597,700100.0
2012-07-23 13:40:00,12.59,12.59,12.56,12.57,338800.0,9.267,9.267,9.2449,9.2523,338800.0
2012-07-23 13:50:00,12.56,12.57,12.51,12.53,460000.0,9.2449,9.2523,9.2081,9.2228,460000.0
2012-07-23 14:00:00,12.54,12.55,12.52,12.54,304000.0,9.2302,9.2376,9.2155,9.2302,304000.0
2012-07-23 14:10:00,12.55,12.63,12.54,12.61,686700.0,9.2376,9.2965,9.2302,9.2817,686700.0
2012-07-23 14:20:00,12.61,12.62,12.57,12.58,393600.0,9.2817,9.2891,9.2523,9.2597,393600.0
2012-07-23 14:30:00,12.59,12.61,12.57,12.58,230400.0,9.267,9.2817,9.2523,9.2597,230400.0
2012-07-23 14:40:00,12.58,12.58,12.56,12.57,179000.0,9.2597,9.2597,9.2449,9.2523,179000.0
2012-07-23 14:50:00,12.57,12.57,12.55,12.57,295100.0,9.2523,9.2523,9.2376,9.2523,295100.0
2012-07-23 15:00:00,12.57,12.57,12.52,12.56,413100.0,9.2523,9.2523,9.2155,9.2449,413100.0
2012-07-23 15:10:00,12.57,12.61,12.56,12.6,319700.0,9.2523,9.2817,9.2449,9.2744,319700.0
2012-07-23 15:20:00,12.59,12.68,12.58,12.67,713200.0,9.267,9.3333,9.2597,9.3259,713200.0
2012-07-23 15:30:00,12.67,12.7,12.67,12.67,467100.0,9.3259,9.348,9.3259,9.3259,467100.0
2012-07-23 15:40:00,12.67,12.68,12.63,12.66,752700.0,9.3259,9.3333,9.2965,9.3185,752700.0
2012-07-23 15:50:00,12.67,12.67,12.62,12.63,1711100.0,9.3259,9.3259,9.2891,9.2965,1711100.0
2012-07-24 09:30:00,13.07,13.08,12.78,12.82,2070200.0,9.6203,9.6277,9.4069,9.4363,2070200.0
2012-07-24 09:40:00,12.82,12.85,12.75,12.79,688700.0,9.4363,9.4584,9.3848,9.4142,688700.0
2012-07-24 09:50:00,12.78,12.8,12.71,12.71,715400.0,9.4069,9.4216,9.3553,9.3553,715400.0
2012-07-24 10:00:00,12.71,12.73,12.61,12.62,825600.0,9.3553,9.3701,9.2817,9.2891,825600.0
2012-07-24 10:10:00,12.62,12.65,12.55,12.56,639600.0,9.2891,9.3112,9.2376,9.2449,639600.0
2012-07-24 10:20:00,12.55,12.58,12.54,12.55,307500.0,9.2376,9.2597,9.2302,9.2376,307500.0
2012-07-24 10:30:00,12.55,12.64,12.55,12.62,484600.0,9.2376,9.3038,9.2376,9.2891,484600.0
2012-07-24 10:40:00,12.63,12.65,12.57,12.59,382500.0,9.2965,9.3112,9.2523,9.267,382500.0
2012-07-24 10:50:00,12.59,12.63,12.58,12.6,304600.0,9.267,9.2965,9.2597,9.2744,304600.0
2012-07-24 11:00:00,12.6,12.62,12.58,12.6,263200.0,9.2744,9.2891,9.2597,9.2744,263200.0
2012-07-24 11:10:00,12.6,12.62,12.56,12.62,398900.0,9.2744,9.2891,9.2449,9.2891,398900.0
2012-07-24 11:20:00,12.62,12.67,12.57,12.58,865300.0,9.2891,9.3259,9.2523,9.2597,865300.0
2012-07-24 11:30:00,12.57,12.59,12.5,12.5,799500.0,9.2523,9.267,9.2008,9.2008,799500.0
2012-07-24 11:40:00,12.5,12.53,12.46,12.52,504300.0,9.2008,9.2228,9.1713,9.2155,504300.0
2012-07-24 11:50:00,12.51,12.54,12.49,12.52,306900.0,9.2081,9.2302,9.1934,9.2155,306900.0
2012-07-24 12:00:00,12.51,12.51,12.43,12.48,467000.0,9.2081,9.2081,9.1492,9.186,467000.0
2012-07-24 12:10:00,12.48,12.5,12.46,12.48,221000.0,9.186,9.2008,9.1713,9.186,221000.0
2012-07-24 12:20:00,12.47,12.48,12.42,12.48,356200.0,9.1787,9.186,9.1419,9.186,356200.0
2012-07-24 12:30:00,12.47,12.54,12.46,12.52,271800.0,9.1787,9.2302,9.1713,9.2155,271800.0
2012-07-24 12:40:00,12.52,12.54,12.49,12.5,160600.0,9.2155,9.2302,9.1934,9.2008,160600.0
2012-07-24 12:50:00,12.5,12.54,12.48,12.52,126500.0,9.2008,9.2302,9.186,9.2155,126500.0
2012-07-24 13:00:00,12.52,12.52,12.49,12.49,72800.0,9.2155,9.2155,9.1934,9.1934,72800.0
2012-07-24 13:10:00,12.49,12.51,12.45,12.45,282700.0,9.1934,9.2081,9.164,9.164,282700.0
2012-07-24 13:20:00,12.46,12.46,12.43,12.45,177600.0,9.1713,9.1713,9.1492,9.164,177600.0
2012-07-24 13:30:00,12.45,12.49,12.43,12.46,279500.0,9.164,9.1934,9.1492,9.1713,279500.0
2012-07-24 13:40:00,12.46,12.5,12.44,12.49,443000.0,9.1713,9.2008,9.1566,9.1934,443000.0
2012-07-24 13:50:00,12.49,12.53,12.47,12.48,340700.0,9.1934,9.2228,9.1787,9.186,340700.0
2012-07-24 14:00:00,12.48,12.48,12.45,12.47,233300.0,9.186,9.186,9.164,9.1787,233300.0
2012-07-24 14:10:00,12.47,12.5,12.46,12.49,165400.0,9.1787,9.2008,9.1713,9.1934,165400.0
2012-07-24 14:20:00,12.49,12.49,12.42,12.42,344200.0,9.1934,9.1934,9.1419,9.1419,344200.0
2012-07-24 14:30:00,12.43,12.5,12.41,12.5,513200.0,9.1492,9.2008,9.1345,9.2008,513200.0
2012-07-24 14:40:00,12.5,12.51,12.48,12.5,251500.0,9.2008,9.2081,9.186,9.2008,251500.0
2012-07-24 14:50:00,12.49,12.5,12.45,12.48,190800.0,9.1934,9.2008,9.164,9.186,190800.0
2012-07-24 15:00:00,12.48,12.49,12.44,12.46,416700.0,9.186,9.1934,9.1566,9.1713,416700.0
2012-07-24 15:10:00,12.46,12.46,12.43,12.44,323800.0,9.1713,9.1713,9.1492,9.1566,323800.0
2012-07-24 15:20:00,12.45,12.54,12.43,12.54,629600.0,9.164,9.2302,9.1492,9.2302,629600.0
2012-07-24 15:30:00,12.54,12.59,12.5,12.58,623100.0,9.2302,9.267,9.2008,9.2597,623100.0
2012-07-24 15:40:00,12.58,12.61,12.53,12.57,1377600.0,9.2597,9.2817,9.2228,9.2523,1377600.0
2012-07-24 15:50:00,12.57,12.64,12.55,12.62,2519300.0,9.2523,9.3038,9.2376,9.2891,2519300.0
2012-07-25 09:30:00,12.73,12.89,12.67,12.87,1249100.0,9.3701,9.4878,9.3259,9.4731,1249100.0
2012-07-25 09:40:00,12.88,12.91,12.83,12.84,1198800.0,9.4805,9.5026,9.4437,9.451,1198800.0
2012-07-25 09:50:00,12.84,12.87,12.75,12.87,746900.0,9.451,9.4731,9.3848,9.4731,746900.0
2012-07-25 10:00:00,12.87,12.91,12.8,12.85,949000.0,9.4731,9.5026,9.4216,9.4584,949000.0
2012-07-25 10:10:00,12.84,12.87,12.82,12.84,549600.0,9.451,9.4731,9.4363,9.451,549600.0
2012-07-25 10:20:00,12.84,12.88,12.83,12.85,358300.0,9.451,9.4805,9.4437,9.4584,358300.0
2012-07-25 10:30:00,12.85,12.85,12.8,12.82,534600.0,9.4584,9.4584,9.4216,9.4363,534600.0
2012-07-25 10:40:00,12.82,12.87,12.82,12.85,514200.0,9.4363,9.4731,9.4363,9.4584,514200.0
2012-07-25 10:50:00,12.84,12.85,12.78,12.8,575800.0,9.451,9.4584,9.4069,9.4216,575800.0
2012-07-25 11:00:00,12.79,12.82,12.78,12.79,380600.0,9.4142,9.4363,9.4069,9.4142,380600.0
2012-07-25 11:10:00,12.79,12.9,12.79,12.9,595100.0,9.4142,9.4952,9.4142,9.4952,595100.0
2012-07-25 11:20:00,12.89,12.94,12.88,12.93,610700.0,9.4878,9.5246,9.4805,9.5173,610700.0
2012-07-25 11:30:00,12.93,13.0,12.92,12.99,720400.0,9.5173,9.5688,9.5099,9.5614,720400.0
2012-07-25 11:40:00,12.99,13.0,12.88,12.88,653100.0,9.5614,9.5688,9.4805,9.4805,653100.0
2012-07-25 11:50:00,12.88,12.94,12.88,12.92,294900.0,9.4805,9.5246,9.4805,9.5099,294900.0
2012-07-25 12:00:00,12.92,12.94,12.9,12.91,560700.0,9.5099,9.5246,9.4952,9.5026,560700.0
2012-07-25 12:10:00,12.91,12.92,12.89,12.89,237500.0,9.5026,9.5099,9.4878,9.4878,237500.0
2012-07-25 12:20:00,12.9,12.91,12.87,12.88,329900.0,9.4952,9.5026,9.4731,9.4805,329900.0
2012-07-25 12:30:00,12.88,12.9,12.87,12.9,275000.0,9.4805,9.4952,9.4731,9.4952,275000.0
2012-07-25 12:40:00,12.9,12.95,12.89,12.93,409100.0,9.4952,9.532,9.4878,9.5173,409100.0
2012-07-25 12:50:00,12.93,12.94,12.91,12.91,118400.0,9.5173,9.5246,9.5026,9.5026,118400.0
2012-07-25 13:00:00,12.91,12.96,12.91,12.95,343100.0,9.5026,9.5394,9.5026,9.532,343100.0
2012-07-25 13:10:00,12.96,12.96,12.93,12.94,117700.0,9.5394,9.5394,9.5173,9.5246,117700.0
2012-07-25 13:20:00,12.93,12.98,12.93,12.98,334600.0,9.5173,9.5541,9.5173,9.5541,334600.0
2012-07-25 13:30:00,12.98,13.0,12.96,12.99,452300.0,9.5541,9.5688,9.5394,9.5614,452300.0
2012-07-25 13:40:00,12.99,12.99,12.97,12.98,427400.0,9.5614,9.5614,9.5467,9.5541,427400.0
2012-07-25 13:50:00,12.98,13.01,12.96,13.01,1175600.0,9.5541,9.5762,9.5394,9.5762,1175600.0
2012-07-25 14:00:00,13.0,13.01,12.97,13.0,299000.0,9.5688,9.5762,9.5467,9.5688,299000.0
2012-07-25 14:10:00,13.0,13.01,12.99,13.0,573800.0,9.5688,9.5762,9.5614,9.5688,573800.0
2012-07-25 14:20:00,13.01,13.03,13.0,13.02,401300.0,9.5762,9.5909,9.5688,9.5835,401300.0
2012-07-25 14:30:00,13.02,13.07,13.02,13.04,845700.0,9.5835,9.6203,9.5835,9.5982,845700.0
2012-07-25 14:40:00,13.04,13.07,13.04,13.06,579100.0,9.5982,9.6203,9.5982,9.613,579100.0
2012-07-25 14:50:00,13.05,13.07,13.02,13.02,567300.0,9.6056,9.6203,9.5835,9.5835,567300.0
2012-07-25 15:00:00,13.02,13.04,13.0,13.02,793100.0,9.5835,9.5982,9.5688,9.5835,793100.0
2012-07-25 15:10:00,13.01,13.05,13.0,13.0,785200.0,9.5762,9.6056,9.5688,9.5688,785200.0
2012-07-25 15:20:00,13.0,13.02,12.97,13.01,721000.0,9.5688,9.5835,9.5467,9.5762,721000.0
2012-07-25 15:30:00,13.0,13.01,12.96,12.97,1051900.0,9.5688,9.5762,9.5394,9.5467,1051900.0
2012-07-25 15:40:00,12.96,12.97,12.92,12.96,1072500.0,9.5394,9.5467,9.5099,9.5394,1072500.0
2012-07-25 15:50:00,12.95,12.98,12.94,12.97,1507700.0,9.532,9.5541,9.5246,9.5467,1507700.0
2012-07-26 09:30:00,13.28,13.32,13.17,13.27,2406500.0,9.7749,9.8043,9.6939,9.7675,2406500.0
2012-07-26 09:40:00,13.27,13.27,13.15,13.17,1002600.0,9.7675,9.7675,9.6792,9.6939,1002600.0
2012-07-26 09:50:00,13.17,13.23,13.16,13.19,573300.0,9.6939,9.7381,9.6866,9.7086,573300.0
2012-07-26 10:00:00,13.19,13.22,13.17,13.21,636600.0,9.7086,9.7307,9.6939,9.7234,636600.0
2012-07-26 10:10:00,13.21,13.22,13.16,13.16,348100.0,9.7234,9.7307,9.6866,9.6866,348100.0
2012-07-26 10:20:00,13.16,13.19,13.07,13.13,1204000.0,9.6866,9.7086,9.6203,9.6645,1204000.0
2012-07-26 10:30:00,13.14,13.15,12.96,12.99,1366400.0,9.6718,9.6792,9.5394,9.5614,1366400.0
2012-07-26 10:40:00,13.0,13.02,12.98,13.02,1240500.0,9.5688,9.5835,9.5541,9.5835,1240500.0
2012-07-26 10:50:00,13.01,13.03,12.97,12.97,1452800.0,9.5762,9.5909,9.5467,9.5467,1452800.0
2012-07-26 11:00:00,12.98,12.98,12.86,12.88,1995000.0,9.5541,9.5541,9.4657,9.4805,1995000.0
2012-07-26 11:10:00,12.88,13.0,12.87,12.99,1243900.0,9.4805,9.5688,9.4731,9.5614,1243900.0
2012-07-26 11:20:00,13.0,13.01,12.95,12.97,789000.0,9.5688,9.5762,9.532,9.5467,789000.0
2012-07-26 11:30:00,12.97,13.03,12.96,13.03,478100.0,9.5467,9.5909,9.5394,9.5909,478100.0
2012-07-26 11:40:00,13.03,13.03,12.99,13.01,504000.0,9.5909,9.5909,9.5614,9.5762,504000.0
2012-07-26 11:50:00,13.01,13.03,12.99,13.01,419700.0,9.5762,9.5909,9.5614,9.5762,419700.0
2012-07-26 12:00:00,13.0,13.01,12.99,12.99,247200.0,9.5688,9.5762,9.5614,9.5614,247200.0
2012-07-26 12:10:00,12.99,13.07,12.99,13.07,531300.0,9.5614,9.6203,9.5614,9.6203,531300.0
2012-07-26 12:20:00,13.06,13.1,13.06,13.1,378800.0,9.613,9.6424,9.613,9.6424,378800.0
2012-07-26 12:30:00,13.09,13.1,13.06,13.07,440600.0,9.635,9.6424,9.613,9.6203,440600.0
2012-07-26 12:40:00,13.07,13.07,13.01,13.01,268100.0,9.6203,9.6203,9.5762,9.5762,268100.0
2012-07-26 12:50:00,13.02,13.02,13.0,13.01,377000.0,9.5835,9.5835,9.5688,9.5762,377000.0
2012-07-26 13:00:00,13.01,13.01,13.0,13.01,719500.0,9.5762,9.5762,9.5688,9.5762,719500.0
2012-07-26 13:10:00,13.0,13.01,12.96,12.98,682300.0,9.5688,9.5762,9.5394,9.5541,682300.0
2012-07-26 13:20:00,12.98,13.04,12.96,13.03,477200.0,9.5541,9.5982,9.5394,9.5909,477200.0
2012-07-26 13:30:00,13.03,13.05,13.0,13.01,173100.0,9.5909,9.6056,9.5688,9.5762,173100.0
2012-07-26 13:40:00,13.0,13.03,13.0,13.0,419500.0,9.5688,9.5909,9.5688,9.5688,419500.0
2012-07-26 13:50:00,13.0,13.01,13.0,13.01,248800.0,9.5688,9.5762,9.5688,9.5762,248800.0
2012-07-26 14:00:00,13.0,13.03,13.0,13.03,208900.0,9.5688,9.5909,9.5688,9.5909,208900.0
2012-07-26 14:10:00,13.02,13.03,13.0,13.0,318200.0,9.5835,9.5909,9.5688,9.5688,318200.0
2012-07-26 14:20:00,13.0,13.02,12.97,12.97,382500.0,9.5688,9.5835,9.5467,9.5467,382500.0
2012-07-26 14:30:00,12.97,12.99,12.97,12.97,857800.0,9.5467,9.5614,9.5467,9.5467,857800.0
2012-07-26 14:40:00,12.98,12.99,12.97,12.98,316000.0,9.5541,9.5614,9.5467,9.5541,316000.0
2012-07-26 14:50:00,12.99,13.01,12.97,12.97,1016000.0,9.5614,9.5762,9.5467,9.5467,1016000.0
2012-07-26 15:00:00,12.98,12.98,12.91,12.98,772200.0,9.5541,9.5541,9.5026,9.5541,772200.0
2012-07-26 15:10:00,12.98,13.0,12.95,12.95,733200.0,9.5541,9.5688,9.532,9.532,733200.0
2012-07-26 15:20:00,12.95,12.98,12.92,12.97,763600.0,9.532,9.5541,9.5099,9.5467,763600.0
2012-07-26 15:30:00,12.96,13.03,12.96,13.0,1143900.0,9.5394,9.5909,9.5394,9.5688,1143900.0
2012-07-26 15:40:00,13.01,13.03,12.96,13.01,1709400.0,9.5762,9.5909,9.5394,9.5762,1709400.0
2012-07-26 15:50:00,13.0,13.03,13.0,13.0,2789600.0,9.5688,9.5909,9.5688,9.5688,2789600.0
2012-07-27 09:30:00,13.09,13.13,13.0,13.0,768400.0,9.6708,9.7003,9.6043,9.6043,768400.0
2012-07-27 09:40:00,13.01,13.03,12.98,13.03,807400.0,9.6117,9.6264,9.5895,9.6264,807400.0
2012-07-27 09:50:00,13.02,13.03,12.99,13.01,646200.0,9.619,9.6264,9.5969,9.6117,646200.0
2012-07-27 10:00:00,13.02,13.04,13.0,13.01,536200.0,9.619,9.6338,9.6043,9.6117,536200.0
2012-07-27 10:10:00,13.01,13.03,13.0,13.01,230300.0,9.6117,9.6264,9.6043,9.6117,230300.0
2012-07-27 10:20:00,13.01,13.02,13.0,13.0,390100.0,9.6117,9.619,9.6043,9.6043,390100.0
2012-07-27 10:30:00,13.0,13.01,12.96,12.98,720000.0,9.6043,9.6117,9.5747,9.5895,720000.0
2012-07-27 10:40:00,12.98,13.02,12.95,13.01,1232200.0,9.5895,9.619,9.5673,9.6117,1232200.0
2012-07-27 10:50:00,13.01,13.04,13.0,13.03,581300.0,9.6117,9.6338,9.6043,9.6264,581300.0
2012-07-27 11:00:00,13.03,13.07,13.02,13.07,836300.0,9.6264,9.656,9.619,9.656,836300.0
2012-07-27 11:10:00,13.07,13.09,13.04,13.09,892000.0,9.656,9.6708,9.6338,9.6708,892000.0
2012-07-27 11:20:00,13.09,13.1,13.07,13.09,545900.0,9.6708,9.6781,9.656,9.6708,545900.0
2012-07-27 11:30:00,13.09,13.12,13.08,13.08,474200.0,9.6708,9.6929,9.6634,9.6634,474200.0
2012-07-27 11:40:00,13.08,13.09,13.07,13.08,202900.0,9.6634,9.6708,9.656,9.6634,202900.0
2012-07-27 11:50:00,13.08,13.08,13.06,13.07,119300.0,9.6634,9.6634,9.6486,9.656,119300.0
2012-07-27 12:00:00,13.07,13.08,13.06,13.07,370100.0,9.656,9.6634,9.6486,9.656,370100.0
2012-07-27 12:10:00,13.08,13.08,13.06,13.07,211700.0,9.6634,9.6634,9.6486,9.656,211700.0
2012-07-27 12:20:00,13.07,13.09,13.06,13.09,123700.0,9.656,9.6708,9.6486,9.6708,123700.0
2012-07-27 12:30:00,13.09,13.11,13.09,13.09,169800.0,9.6708,9.6855,9.6708,9.6708,169800.0
2012-07-27 12:40:00,13.1,13.12,13.09,13.11,317300.0,9.6781,9.6929,9.6708,9.6855,317300.0
2012-07-27 12:50:00,13.11,13.11,13.09,13.11,218600.0,9.6855,9.6855,9.6708,9.6855,218600.0
2012-07-27 13:00:00,13.11,13.12,13.08,13.1,343600.0,9.6855,9.6929,9.6634,9.6781,343600.0
2012-07-27 13:10:00,13.11,13.15,13.1,13.14,319500.0,9.6855,9.7151,9.6781,9.7077,319500.0
2012-07-27 13:20:00,13.15,13.24,13.14,13.22,1275600.0,9.7151,9.7816,9.7077,9.7668,1275600.0
2012-07-27 13:30:00,13.22,13.36,13.22,13.34,2515700.0,9.7668,9.8702,9.7668,9.8555,2515700.0
2012-07-27 13:40:00,13.34,13.36,13.3,13.35,1173100.0,9.8555,9.8702,9.8259,9.8628,1173100.0
2012-07-27 13:50:00,13.35,13.47,13.34,13.46,1670100.0,9.8628,9.9515,9.8555,9.9441,1670100.0
2012-07-27 14:00:00,13.46,13.47,13.38,13.47,1121700.0,9.9441,9.9515,9.885,9.9515,1121700.0
2012-07-27 14:10:00,13.47,13.49,13.45,13.45,671700.0,9.9515,9.9663,9.9367,9.9367,671700.0
2012-07-27 14:20:00,13.45,13.49,13.44,13.46,895200.0,9.9367,9.9663,9.9293,9.9441,895200.0
2012-07-27 14:30:00,13.45,13.51,13.44,13.5,542300.0,9.9367,9.981,9.9293,9.9737,542300.0
2012-07-27 14:40:00,13.5,13.51,13.46,13.49,373600.0,9.9737,9.981,9.9441,9.9663,373600.0
2012-07-27 14:50:00,13.48,13.55,13.48,13.52,885700.0,9.9589,10.0106,9.9589,9.9884,885700.0
2012-07-27 15:00:00,13.52,13.59,13.5,13.58,601800.0,9.9884,10.0401,9.9737,10.0328,601800.0
2012-07-27 15:10:00,13.58,13.6,13.57,13.6,746600.0,10.0328,10.0475,10.0254,10.0475,746600.0
2012-07-27 15:20:00,13.6,13.64,13.55,13.62,1250800.0,10.0475,10.0771,10.0106,10.0623,1250800.0
2012-07-27 15:30:00,13.61,13.65,13.6,13.62,1455400.0,10.0549,10.0845,10.0475,10.0623,1455400.0
2012-07-27 15:40:00,13.63,13.64,13.61,13.61,1784300.0,10.0697,10.0771,10.0549,10.0549,1784300.0
2012-07-27 15:50:00,13.62,13.62,13.47,13.49,3274500.0,10.0623,10.0623,9.9515,9.9663,3274500.0
2012-07-30 09:30:00,13.33,13.49,13.3,13.38,734700.0,9.8481,9.9663,9.8259,9.885,734700.0
2012-07-30 09:40:00,13.38,13.42,13.32,13.32,557600.0,9.885,9.9146,9.8407,9.8407,557600.0
2012-07-30 09:50:00,13.32,13.42,13.3,13.41,497800.0,9.8407,9.9146,9.8259,9.9072,497800.0
2012-07-30 10:00:00,13.41,13.42,13.4,13.42,320900.0,9.9072,9.9146,9.8998,9.9146,320900.0
2012-07-30 10:10:00,13.42,13.47,13.4,13.47,496000.0,9.9146,9.9515,9.8998,9.9515,496000.0
2012-07-30 10:20:00,13.47,13.59,13.46,13.57,672400.0,9.9515,10.0401,9.9441,10.0254,672400.0
2012-07-30 10:30:00,13.56,13.57,13.53,13.56,474300.0,10.018,10.0254,9.9958,10.018,474300.0
2012-07-30 10:40:00,13.55,13.6,13.55,13.58,373300.0,10.0106,10.0475,10.0106,10.0328,373300.0
2012-07-30 10:50:00,13.58,13.59,13.51,13.51,468100.0,10.0328,10.0401,9.981,9.981,468100.0
2012-07-30 11:00:00,13.51,13.57,13.51,13.56,365800.0,9.981,10.0254,9.981,10.018,365800.0
2012-07-30 11:10:00,13.57,13.58,13.51,13.51,297400.0,10.0254,10.0328,9.981,9.981,297400.0
2012-07-30 11:20:00,13.52,13.52,13.48,13.5,292400.0,9.9884,9.9884,9.9589,9.9737,292400.0
2012-07-30 11:30:00,13.5,13.5,13.45,13.46,265000.0,9.9737,9.9737,9.9367,9.9441,265000.0
2012-07-30 11:40:00,13.46,13.48,13.44,13.48,298000.0,9.9441,9.9589,9.9293,9.9589,298000.0
2012-07-30 11:50:00,13.48,13.48,13.45,13.45,186300.0,9.9589,9.9589,9.9367,9.9367,186300.0
2012-07-30 12:00:00,13.46,13.46,13.42,13.45,298900.0,9.9441,9.9441,9.9146,9.9367,298900.0
2012-07-30 12:10:00,13.45,13.46,13.41,13.45,410300.0,9.9367,9.9441,9.9072,9.9367,410300.0
2012-07-30 12:20:00,13.45,13.45,13.43,13.44,178400.0,9.9367,9.9367,9.9219,9.9293,178400.0
2012-07-30 12:30:00,13.44,13.45,13.42,13.44,157500.0,9.9293,9.9367,9.9146,9.9293,157500.0
2012-07-30 12:40:00,13.43,13.5,13.43,13.47,355800.0,9.9219,9.9737,9.9219,9.9515,355800.0
2012-07-30 12:50:00,13.47,13.5,13.46,13.5,288800.0,9.9515,9.9737,9.9441,9.9737,288800.0
2012-07-30 13:00:00,13.49,13.5,13.47,13.48,229500.0,9.9663,9.9737,9.9515,9.9589,229500.0
2012-07-30 13:10:00,13.48,13.49,13.45,13.46,128300.0,9.9589,9.9663,9.9367,9.9441,128300.0
2012-07-30 13:20:00,13.46,13.49,13.46,13.48,176700.0,9.9441,9.9663,9.9441,9.9589,176700.0
2012-07-30 13:30:00,13.48,13.53,13.48,13.5,286700.0,9.9589,9.9958,9.9589,9.9737,286700.0
2012-07-30 13:40:00,13.5,13.5,13.47,13.47,153300.0,9.9737,9.9737,9.9515,9.9515,153300.0
2012-07-30 13:50:00,13.47,13.48,13.46,13.48,240800.0,9.9515,9.9589,9.9441,9.9589,240800.0
2012-07-30 14:00:00,13.48,13.49,13.45,13.47,382700.0,9.9589,9.9663,9.9367,9.9515,382700.0
2012-07-30 14:10:00,13.47,13.48,13.45,13.45,426500.0,9.9515,9.9589,9.9367,9.9367,426500.0
2012-07-30 14:20:00,13.45,13.48,13.45,13.46,210400.0,9.9367,9.9589,9.9367,9.9441,210400.0
2012-07-30 14:30:00,13.46,13.47,13.45,13.46,268000.0,9.9441,9.9515,9.9367,9.9441,268000.0
2012-07-30 14:40:00,13.46,13.48,13.45,13.47,229400.0,9.9441,9.9589,9.9367,9.9515,229400.0
2012-07-30 14:50:00,13.46,13.47,13.45,13.45,166900.0,9.9441,9.9515,9.9367,9.9367,166900.0
2012-07-30 15:00:00,13.46,13.47,13.41,13.42,269500.0,9.9441,9.9515,9.9072,9.9146,269500.0
2012-07-30 15:10:00,13.42,13.46,13.41,13.46,456000.0,9.9146,9.9441,9.9072,9.9441,456000.0
2012-07-30 15:20:00,13.46,13.48,13.44,13.47,288200.0,9.9441,9.9589,9.9293,9.9515,288200.0
2012-07-30 15:30:00,13.47,13.5,13.45,13.46,450700.0,9.9515,9.9737,9.9367,9.9441,450700.0
2012-07-30 15:40:00,13.47,13.49,13.45,13.48,732500.0,9.9515,9.9663,9.9367,9.9589,732500.0
2012-07-30 15:50:00,13.47,13.51,13.45,13.51,2009300.0,9.9515,9.981,9.9367,9.981,2009300.0
2012-07-31 09:30:00,13.42,13.48,13.3,13.46,706400.0,9.9146,9.9589,9.8259,9.9441,706400.0
2012-07-31 09:40:00,13.46,13.46,13.34,13.39,395000.0,9.9441,9.9441,9.8555,9.8924,395000.0
2012-07-31 09:50:00,13.4,13.47,13.35,13.46,772200.0,9.8998,9.9515,9.8628,9.9441,772200.0
2012-07-31 10:00:00,13.46,13.51,13.4,13.42,652600.0,9.9441,9.981,9.8998,9.9146,652600.0
2012-07-31 10:10:00,13.41,13.54,13.41,13.54,496500.0,9.9072,10.0032,9.9072,10.0032,496500.0
2012-07-31 10:20:00,13.54,13.61,13.52,13.56,659300.0,10.0032,10.0549,9.9884,10.018,659300.0
2012-07-31 10:30:00,13.56,13.61,13.55,13.59,331000.0,10.018,10.0549,10.0106,10.0401,331000.0
2012-07-31 10:40:00,13.59,13.68,13.58,13.68,455700.0,10.0401,10.1066,10.0328,10.1066,455700.0
2012-07-31 10:50:00,13.68,13.74,13.64,13.71,581900.0,10.1066,10.151,10.0771,10.1288,581900.0
2012-07-31 11:00:00,13.71,13.72,13.62,13.62,399300.0,10.1288,10.1362,10.0623,10.0623,399300.0
2012-07-31 11:10:00,13.63,13.67,13.63,13.66,382300.0,10.0697,10.0993,10.0697,10.0919,382300.0
2012-07-31 11:20:00,13.65,13.66,13.63,13.63,234900.0,10.0845,10.0919,10.0697,10.0697,234900.0
2012-07-31 11:30:00,13.63,13.64,13.58,13.6,320700.0,10.0697,10.0771,10.0328,10.0475,320700.0
2012-07-31 11:40:00,13.61,13.62,13.59,13.59,233600.0,10.0549,10.0623,10.0401,10.0401,233600.0
2012-07-31 11:50:00,13.6,13.65,13.6,13.62,324100.0,10.0475,10.0845,10.0475,10.0623,324100.0
2012-07-31 12:00:00,13.62,13.62,13.54,13.57,253400.0,10.0623,10.0623,10.0032,10.0254,253400.0
2012-07-31 12:10:00,13.57,13.57,13.5,13.54,358600.0,10.0254,10.0254,9.9737,10.0032,358600.0
2012-07-31 12:20:00,13.55,13.55,13.5,13.51,294600.0,10.0106,10.0106,9.9737,9.981,294600.0
2012-07-31 12:30:00,13.51,13.54,13.5,13.51,220900.0,9.981,10.0032,9.9737,9.981,220900.0
2012-07-31 12:40:00,13.51,13.54,13.5,13.53,211000.0,9.981,10.0032,9.9737,9.9958,211000.0
2012-07-31 12:50:00,13.53,13.54,13.52,13.53,111100.0,9.9958,10.0032,9.9884,9.9958,111100.0
2012-07-31 13:00:00,13.54,13.59,13.52,13.56,363600.0,10.0032,10.0401,9.9884,10.018,363600.0
2012-07-31 13:10:00,13.56,13.58,13.55,13.56,111000.0,10.018,10.0328,10.0106,10.018,111000.0
2012-07-31 13:20:00,13.56,13.62,13.55,13.59,145000.0,10.018,10.0623,10.0106,10.0401,145000.0
2012-07-31 13:30:00,13.6,13.63,13.59,13.62,134800.0,10.0475,10.0697,10.0401,10.0623,134800.0
2012-07-31 13:40:00,13.62,13.63,13.58,13.6,163100.0,10.0623,10.0697,10.0328,10.0475,163100.0
2012-07-31 13:50:00,13.59,13.6,13.56,13.56,124800.0,10.0401,10.0475,10.018,10.018,124800.0
2012-07-31 14:00:00,13.56,13.61,13.55,13.61,176100.0,10.018,10.0549,10.0106,10.0549,176100.0
2012-07-31 14:10:00,13.61,13.66,13.61,13.65,299700.0,10.0549,10.0919,10.0549,10.0845,299700.0
2012-07-31 14:20:00,13.66,13.7,13.65,13.68,304200.0,10.0919,10.1214,10.0845,10.1066,304200.0
2012-07-31 14:30:00,13.67,13.69,13.61,13.62,356900.0,10.0993,10.114,10.0549,10.0623,356900.0
2012-07-31 14:40:00,13.61,13.67,13.61,13.63,165200.0,10.0549,10.0993,10.0549,10.0697,165200.0
2012-07-31 14:50:00,13.62,13.64,13.59,13.59,159000.0,10.0623,10.0771,10.0401,10.0401,159000.0
2012-07-31 15:00:00,13.6,13.62,13.58,13.62,222500.0,10.0475,10.0623,10.0328,10.0623,222500.0
2012-07-31 15:10:00,13.62,13.65,13.61,13.64,190200.0,10.0623,10.0845,10.0549,10.0771,190200.0
2012-07-31 15:20:00,13.65,13.7,13.64,13.7,306000.0,10.0845,10.1214,10.0771,10.1214,306000.0
2012-07-31 15:30:00,13.7,13.72,13.67,13.69,474200.0,10.1214,10.1362,10.0993,10.114,474200.0
2012-07-31 15:40:00,13.68,13.72,13.65,13.67,593200.0,10.1066,10.1362,10.0845,10.0993,593200.0
2012-07-31 15:50:00,13.67,13.71,13.65,13.66,1784300.0,10.0993,10.1288,10.0845,10.0919,1784300.0
2012-08-01 09:30:00,13.72,13.74,13.59,13.62,549600.0,10.1362,10.151,10.0401,10.0623,549600.0
2012-08-01 09:40:00,13.62,13.65,13.58,13.62,341300.0,10.0623,10.0845,10.0328,10.0623,341300.0
2012-08-01 09:50:00,13.62,13.67,13.56,13.59,667600.0,10.0623,10.0993,10.018,10.0401,667600.0
2012-08-01 10:00:00,13.58,13.6,13.5,13.58,763000.0,10.0328,10.0475,9.9737,10.0328,763000.0
2012-08-01 10:10:00,13.54,13.57,13.44,13.5,622600.0,10.0032,10.0254,9.9293,9.9737,622600.0
2012-08-01 10:20:00,13.5,13.55,13.45,13.54,665700.0,9.9737,10.0106,9.9367,10.0032,665700.0
2012-08-01 10:30:00,13.53,13.6,13.52,13.58,341400.0,9.9958,10.0475,9.9884,10.0328,341400.0
2012-08-01 10:40:00,13.59,13.66,13.57,13.64,236900.0,10.0401,10.0919,10.0254,10.0771,236900.0
2012-08-01 10:50:00,13.64,13.71,13.62,13.7,618100.0,10.0771,10.1288,10.0623,10.1214,618100.0
2012-08-01 11:00:00,13.7,13.71,13.67,13.69,300000.0,10.1214,10.1288,10.0993,10.114,300000.0
2012-08-01 11:10:00,13.69,13.69,13.61,13.65,487500.0,10.114,10.114,10.0549,10.0845,487500.0
2012-08-01 11:20:00,13.65,13.68,13.63,13.68,186600.0,10.0845,10.1066,10.0697,10.1066,186600.0
2012-08-01 11:30:00,13.68,13.75,13.67,13.72,321700.0,10.1066,10.1584,10.0993,10.1362,321700.0
2012-08-01 11:40:00,13.72,13.73,13.7,13.71,326100.0,10.1362,10.1436,10.1214,10.1288,326100.0
2012-08-01 11:50:00,13.71,13.73,13.65,13.65,224800.0,10.1288,10.1436,10.0845,10.0845,224800.0
2012-08-01 12:00:00,13.65,13.68,13.65,13.65,230600.0,10.0845,10.1066,10.0845,10.0845,230600.0
2012-08-01 12:10:00,13.65,13.67,13.65,13.67,116300.0,10.0845,10.0993,10.0845,10.0993,116300.0
2012-08-01 12:20:00,13.67,13.69,13.66,13.66,206600.0,10.0993,10.114,10.0919,10.0919,206600.0
2012-08-01 12:30:00,13.66,13.67,13.64,13.65,384700.0,10.0919,10.0993,10.0771,10.0845,384700.0
2012-08-01 12:40:00,13.66,13.66,13.64,13.64,89400.0,10.0919,10.0919,10.0771,10.0771,89400.0
2012-08-01 12:50:00,13.65,13.66,13.64,13.65,152200.0,10.0845,10.0919,10.0771,10.0845,152200.0
2012-08-01 13:00:00,13.65,13.65,13.64,13.65,96000.0,10.0845,10.0845,10.0771,10.0845,96000.0
2012-08-01 13:10:00,13.65,13.65,13.61,13.61,213500.0,10.0845,10.0845,10.0549,10.0549,213500.0
2012-08-01 13:20:00,13.61,13.62,13.61,13.62,53400.0,10.0549,10.0623,10.0549,10.0623,53400.0
2012-08-01 13:30:00,13.61,13.66,13.61,13.66,186200.0,10.0549,10.0919,10.0549,10.0919,186200.0
2012-08-01 13:40:00,13.66,13.67,13.64,13.65,468100.0,10.0919,10.0993,10.0771,10.0845,468100.0
2012-08-01 13:50:00,13.64,13.67,13.61,13.63,192200.0,10.0771,10.0993,10.0549,10.0697,192200.0
2012-08-01 14:00:00,13.62,13.67,13.59,13.64,384600.0,10.0623,10.0993,10.0401,10.0771,384600.0
2012-08-01 14:10:00,13.65,13.67,13.49,13.49,1056300.0,10.0845,10.0993,9.9663,9.9663,1056300.0
2012-08-01 14:20:00,13.49,13.57,13.43,13.54,1423000.0,9.9663,10.0254,9.9219,10.0032,1423000.0
2012-08-01 14:30:00,13.54,13.54,13.47,13.5,368200.0,10.0032,10.0032,9.9515,9.9737,368200.0
2012-08-01 14:40:00,13.51,13.51,13.43,13.46,268400.0,9.981,9.981,9.9219,9.9441,268400.0
2012-08-01 14:50:00,13.46,13.52,13.44,13.51,337300.0,9.9441,9.9884,9.9293,9.981,337300.0
2012-08-01 15:00:00,13.51,13.55,13.49,13.55,346700.0,9.981,10.0106,9.9663,10.0106,346700.0
2012-08-01 15:10:00,13.55,13.55,13.5,13.53,211500.0,10.0106,10.0106,9.9737,9.9958,211500.0
2012-08-01 15:20:00,13.53,13.55,13.52,13.55,477300.0,9.9958,10.0106,9.9884,10.0106,477300.0
2012-08-01 15:30:00,13.54,13.59,13.53,13.56,620600.0,10.0032,10.0401,9.9958,10.018,620600.0
2012-08-01 15:40:00,13.56,13.57,13.53,13.56,561500.0,10.018,10.0254,9.9958,10.018,561500.0
2012-08-01 15:50:00,13.55,13.56,13.47,13.52,2159800.0,10.0106,10.018,9.9515,9.9884,2159800.0
2012-08-02 09:30:00,13.13,13.2,13.04,13.13,1131300.0,9.7003,9.752,9.6338,9.7003,1131300.0
2012-08-02 09:40:00,13.13,13.26,13.12,13.23,776100.0,9.7003,9.7963,9.6929,9.7742,776100.0
2012-08-02 09:50:00,13.23,13.25,13.16,13.24,669400.0,9.7742,9.789,9.7225,9.7816,669400.0
2012-08-02 10:00:00,13.24,13.28,13.16,13.22,947300.0,9.7816,9.8111,9.7225,9.7668,947300.0
2012-08-02 10:10:00,13.21,13.34,13.21,13.32,720500.0,9.7594,9.8555,9.7594,9.8407,720500.0
2012-08-02 10:20:00,13.32,13.36,13.3,13.33,456700.0,9.8407,9.8702,9.8259,9.8481,456700.0
2012-08-02 10:30:00,13.32,13.33,13.26,13.26,594300.0,9.8407,9.8481,9.7963,9.7963,594300.0
2012-08-02 10:40:00,13.26,13.33,13.24,13.32,528700.0,9.7963,9.8481,9.7816,9.8407,528700.0
2012-08-02 10:50:00,13.32,13.36,13.22,13.23,903500.0,9.8407,9.8702,9.7668,9.7742,903500.0
2012-08-02 11:00:00,13.22,13.27,13.16,13.16,617700.0,9.7668,9.8037,9.7225,9.7225,617700.0
2012-08-02 11:10:00,13.17,13.19,13.12,13.15,612000.0,9.7299,9.7446,9.6929,9.7151,612000.0
2012-08-02 11:20:00,13.14,13.18,13.13,13.17,581800.0,9.7077,9.7372,9.7003,9.7299,581800.0
2012-08-02 11:30:00,13.17,13.18,13.08,13.1,478400.0,9.7299,9.7372,9.6634,9.6781,478400.0
2012-08-02 11:40:00,13.09,13.12,13.08,13.1,320600.0,9.6708,9.6929,9.6634,9.6781,320600.0
2012-08-02 11:50:00,13.1,13.12,13.06,13.12,347200.0,9.6781,9.6929,9.6486,9.6929,347200.0
2012-08-02 12:00:00,13.12,13.14,13.11,13.13,257000.0,9.6929,9.7077,9.6855,9.7003,257000.0
2012-08-02 12:10:00,13.13,13.13,13.08,13.12,255500.0,9.7003,9.7003,9.6634,9.6929,255500.0
2012-08-02 12:20:00,13.11,13.12,13.07,13.1,389600.0,9.6855,9.6929,9.656,9.6781,389600.0
2012-08-02 12:30:00,13.1,13.12,13.05,13.1,564800.0,9.6781,9.6929,9.6412,9.6781,564800.0
2012-08-02 12:40:00,13.1,13.1,13.06,13.08,190400.0,9.6781,9.6781,9.6486,9.6634,190400.0
2012-08-02 12:50:00,13.07,13.09,13.05,13.09,316400.0,9.656,9.6708,9.6412,9.6708,316400.0
2012-08-02 13:00:00,13.08,13.09,13.06,13.08,216100.0,9.6634,9.6708,9.6486,9.6634,216100.0
2012-08-02 13:10:00,13.07,13.09,13.04,13.06,395500.0,9.656,9.6708,9.6338,9.6486,395500.0
2012-08-02 13:20:00,13.07,13.08,13.05,13.07,175300.0,9.656,9.6634,9.6412,9.656,175300.0
2012-08-02 13:30:00,13.07,13.07,13.01,13.02,494600.0,9.656,9.656,9.6117,9.619,494600.0
2012-08-02 13:40:00,13.02,13.04,13.01,13.02,460300.0,9.619,9.6338,9.6117,9.619,460300.0
2012-08-02 13:50:00,13.02,13.05,13.01,13.01,305700.0,9.619,9.6412,9.6117,9.6117,305700.0
2012-08-02 14:00:00,13.01,13.02,13.0,13.01,322000.0,9.6117,9.619,9.6043,9.6117,322000.0
2012-08-02 14:10:00,13.0,13.01,12.99,13.01,290000.0,9.6043,9.6117,9.5969,9.6117,290000.0
2012-08-02 14:20:00,13.01,13.04,13.0,13.01,302600.0,9.6117,9.6338,9.6043,9.6117,302600.0
2012-08-02 14:30:00,13.01,13.09,13.01,13.06,397300.0,9.6117,9.6708,9.6117,9.6486,397300.0
2012-08-02 14:40:00,13.06,13.07,13.03,13.05,249100.0,9.6486,9.656,9.6264,9.6412,249100.0
2012-08-02 14:50:00,13.05,13.06,12.98,12.99,540700.0,9.6412,9.6486,9.5895,9.5969,540700.0
2012-08-02 15:00:00,12.99,13.06,12.99,13.06,667500.0,9.5969,9.6486,9.5969,9.6486,667500.0
2012-08-02 15:10:00,13.05,13.06,13.01,13.03,272000.0,9.6412,9.6486,9.6117,9.6264,272000.0
2012-08-02 15:20:00,13.04,13.11,13.03,13.06,690600.0,9.6338,9.6855,9.6264,9.6486,690600.0
2012-08-02 15:30:00,13.07,13.08,13.03,13.08,651600.0,9.656,9.6634,9.6264,9.6634,651600.0
2012-08-02 15:40:00,13.08,13.13,13.04,13.13,1106200.0,9.6634,9.7003,9.6338,9.7003,1106200.0
2012-08-02 15:50:00,13.13,13.13,13.03,13.03,3600500.0,9.7003,9.7003,9.6264,9.6264,3600500.0
2012-08-03 09:30:00,13.39,13.43,13.32,13.38,1140600.0,9.8924,9.9219,9.8407,9.885,1140600.0
2012-08-03 09:40:00,13.38,13.5,13.31,13.5,699100.0,9.885,9.9737,9.8333,9.9737,699100.0
2012-08-03 09:50:00,13.5,13.57,13.48,13.57,1154600.0,9.9737,10.0254,9.9589,10.0254,1154600.0
2012-08-03 10:00:00,13.57,13.7,13.56,13.69,817100.0,10.0254,10.1214,10.018,10.114,817100.0
2012-08-03 10:10:00,13.69,13.69,13.6,13.61,877400.0,10.114,10.114,10.0475,10.0549,877400.0
2012-08-03 10:20:00,13.61,13.7,13.61,13.7,708100.0,10.0549,10.1214,10.0549,10.1214,708100.0
2012-08-03 10:30:00,13.7,13.75,13.68,13.73,622100.0,10.1214,10.1584,10.1066,10.1436,622100.0
2012-08-03 10:40:00,13.73,13.75,13.66,13.68,467000.0,10.1436,10.1584,10.0919,10.1066,467000.0
2012-08-03 10:50:00,13.69,13.75,13.68,13.73,594800.0,10.114,10.1584,10.1066,10.1436,594800.0
2012-08-03 11:00:00,13.73,13.74,13.7,13.71,490200.0,10.1436,10.151,10.1214,10.1288,490200.0
2012-08-03 11:10:00,13.7,13.81,13.7,13.78,795700.0,10.1214,10.2027,10.1214,10.1805,795700.0
2012-08-03 11:20:00,13.78,13.83,13.78,13.83,426500.0,10.1805,10.2175,10.1805,10.2175,426500.0
2012-08-03 11:30:00,13.83,13.84,13.8,13.84,409300.0,10.2175,10.2248,10.1953,10.2248,409300.0
2012-08-03 11:40:00,13.83,13.86,13.82,13.83,427000.0,10.2175,10.2396,10.2101,10.2175,427000.0
2012-08-03 11:50:00,13.82,13.87,13.8,13.87,245500.0,10.2101,10.247,10.1953,10.247,245500.0
2012-08-03 12:00:00,13.86,13.87,13.84,13.84,228600.0,10.2396,10.247,10.2248,10.2248,228600.0
2012-08-03 12:10:00,13.85,13.85,13.79,13.82,273600.0,10.2322,10.2322,10.1879,10.2101,273600.0
2012-08-03 12:20:00,13.82,13.87,13.81,13.87,326200.0,10.2101,10.247,10.2027,10.247,326200.0
2012-08-03 12:30:00,13.87,13.88,13.85,13.85,221700.0,10.247,10.2544,10.2322,10.2322,221700.0
2012-08-03 12:40:00,13.86,13.87,13.84,13.86,220300.0,10.2396,10.247,10.2248,10.2396,220300.0
2012-08-03 12:50:00,13.87,13.87,13.77,13.77,289200.0,10.247,10.247,10.1731,10.1731,289200.0
2012-08-03 13:00:00,13.78,13.8,13.77,13.8,168100.0,10.1805,10.1953,10.1731,10.1953,168100.0
2012-08-03 13:10:00,13.8,13.84,13.79,13.84,155200.0,10.1953,10.2248,10.1879,10.2248,155200.0
2012-08-03 13:20:00,13.84,13.85,13.82,13.85,238300.0,10.2248,10.2322,10.2101,10.2322,238300.0
2012-08-03 13:30:00,13.85,13.85,13.81,13.81,142200.0,10.2322,10.2322,10.2027,10.2027,142200.0
2012-08-03 13:40:00,13.81,13.82,13.76,13.76,202800.0,10.2027,10.2101,10.1657,10.1657,202800.0
2012-08-03 13:50:00,13.76,13.77,13.75,13.77,202400.0,10.1657,10.1731,10.1584,10.1731,202400.0
2012-08-03 14:00:00,13.77,13.77,13.73,13.75,219400.0,10.1731,10.1731,10.1436,10.1584,219400.0
2012-08-03 14:10:00,13.75,13.81,13.74,13.8,232900.0,10.1584,10.2027,10.151,10.1953,232900.0
2012-08-03 14:20:00,13.79,13.81,13.78,13.79,143500.0,10.1879,10.2027,10.1805,10.1879,143500.0
2012-08-03 14:30:00,13.78,13.79,13.76,13.78,283100.0,10.1805,10.1879,10.1657,10.1805,283100.0
2012-08-03 14:40:00,13.78,13.79,13.77,13.78,113000.0,10.1805,10.1879,10.1731,10.1805,113000.0
2012-08-03 14:50:00,13.78,13.82,13.77,13.81,226000.0,10.1805,10.2101,10.1731,10.2027,226000.0
2012-08-03 15:00:00,13.81,13.85,13.8,13.84,240300.0,10.2027,10.2322,10.1953,10.2248,240300.0
2012-08-03 15:10:00,13.84,13.85,13.81,13.82,293100.0,10.2248,10.2322,10.2027,10.2101,293100.0
2012-08-03 15:20:00,13.82,13.84,13.8,13.8,520200.0,10.2101,10.2248,10.1953,10.1953,520200.0
2012-08-03 15:30:00,13.8,13.82,13.73,13.76,1253800.0,10.1953,10.2101,10.1436,10.1657,1253800.0
2012-08-03 15:40:00,13.77,13.81,13.76,13.8,805800.0,10.1731,10.2027,10.1657,10.1953,805800.0
2012-08-03 15:50:00,13.8,13.81,13.76,13.79,2721000.0,10.1953,10.2027,10.1657,10.1879,2721000.0
2012-08-06 09:30:00,13.89,13.95,13.79,13.95,567000.0,10.2618,10.3061,10.1879,10.3061,567000.0
2012-08-06 09:40:00,13.95,14.07,13.95,14.06,1099000.0,10.3061,10.3948,10.3061,10.3874,1099000.0
2012-08-06 09:50:00,14.06,14.13,14.05,14.06,763100.0,10.3874,10.4391,10.38,10.3874,763100.0
2012-08-06 10:00:00,14.06,14.09,14.02,14.06,596700.0,10.3874,10.4095,10.3578,10.3874,596700.0
2012-08-06 10:10:00,14.06,14.11,14.04,14.1,394600.0,10.3874,10.4243,10.3726,10.4169,394600.0
2012-08-06 10:20:00,14.1,14.18,14.1,14.16,602700.0,10.4169,10.476,10.4169,10.4613,602700.0
2012-08-06 10:30:00,14.15,14.2,14.14,14.18,513000.0,10.4539,10.4908,10.4465,10.476,513000.0
2012-08-06 10:40:00,14.18,14.19,14.15,14.17,385100.0,10.476,10.4834,10.4539,10.4686,385100.0
2012-08-06 10:50:00,14.16,14.19,14.15,14.17,327200.0,10.4613,10.4834,10.4539,10.4686,327200.0
2012-08-06 11:00:00,14.18,14.21,14.17,14.2,416500.0,10.476,10.4982,10.4686,10.4908,416500.0
2012-08-06 11:10:00,14.2,14.2,14.15,14.18,534800.0,10.4908,10.4908,10.4539,10.476,534800.0
2012-08-06 11:20:00,14.17,14.2,14.17,14.18,409300.0,10.4686,10.4908,10.4686,10.476,409300.0
2012-08-06 11:30:00,14.18,14.2,14.17,14.18,382900.0,10.476,10.4908,10.4686,10.476,382900.0
2012-08-06 11:40:00,14.19,14.2,14.18,14.19,115200.0,10.4834,10.4908,10.476,10.4834,115200.0
2012-08-06 11:50:00,14.19,14.2,14.18,14.2,92600.0,10.4834,10.4908,10.476,10.4908,92600.0
2012-08-06 12:00:00,14.2,14.2,14.16,14.18,385600.0,10.4908,10.4908,10.4613,10.476,385600.0
2012-08-06 12:10:00,14.18,14.2,14.17,14.18,98300.0,10.476,10.4908,10.4686,10.476,98300.0
2012-08-06 12:20:00,14.18,14.19,14.17,14.17,98900.0,10.476,10.4834,10.4686,10.4686,98900.0
2012-08-06 12:30:00,14.16,14.17,14.15,14.17,136300.0,10.4613,10.4686,10.4539,10.4686,136300.0
2012-08-06 12:40:00,14.17,14.17,14.13,14.14,115000.0,10.4686,10.4686,10.4391,10.4465,115000.0
2012-08-06 12:50:00,14.14,14.17,14.14,14.16,136600.0,10.4465,10.4686,10.4465,10.4613,136600.0
2012-08-06 13:00:00,14.17,14.17,14.15,14.16,50100.0,10.4686,10.4686,10.4539,10.4613,50100.0
2012-08-06 13:10:00,14.15,14.17,14.15,14.16,106100.0,10.4539,10.4686,10.4539,10.4613,106100.0
2012-08-06 13:20:00,14.17,14.17,14.15,14.16,102700.0,10.4686,10.4686,10.4539,10.4613,102700.0
2012-08-06 13:30:00,14.16,14.16,14.12,14.13,158400.0,10.4613,10.4613,10.4317,10.4391,158400.0
2012-08-06 13:40:00,14.13,14.14,14.1,14.1,187500.0,10.4391,10.4465,10.4169,10.4169,187500.0
2012-08-06 13:50:00,14.1,14.11,14.09,14.11,89400.0,10.4169,10.4243,10.4095,10.4243,89400.0
2012-08-06 14:00:00,14.11,14.13,14.1,14.13,134400.0,10.4243,10.4391,10.4169,10.4391,134400.0
2012-08-06 14:10:00,14.13,14.14,14.12,14.13,135000.0,10.4391,10.4465,10.4317,10.4391,135000.0
2012-08-06 14:20:00,14.14,14.15,14.12,14.12,102000.0,10.4465,10.4539,10.4317,10.4317,102000.0
2012-08-06 14:30:00,14.13,14.14,14.12,14.14,105300.0,10.4391,10.4465,10.4317,10.4465,105300.0
2012-08-06 14:40:00,14.13,14.15,14.13,14.15,184600.0,10.4391,10.4539,10.4391,10.4539,184600.0
2012-08-06 14:50:00,14.15,14.19,14.15,14.18,342500.0,10.4539,10.4834,10.4539,10.476,342500.0
2012-08-06 15:00:00,14.18,14.22,14.18,14.21,623300.0,10.476,10.5056,10.476,10.4982,623300.0
2012-08-06 15:10:00,14.21,14.22,14.18,14.2,306700.0,10.4982,10.5056,10.476,10.4908,306700.0
2012-08-06 15:20:00,14.19,14.2,14.18,14.19,216400.0,10.4834,10.4908,10.476,10.4834,216400.0
2012-08-06 15:30:00,14.18,14.2,14.18,14.18,394500.0,10.476,10.4908,10.476,10.476,394500.0
2012-08-06 15:40:00,14.18,14.19,14.12,14.14,773300.0,10.476,10.4834,10.4317,10.4465,773300.0
2012-08-06 15:50:00,14.14,14.15,14.1,14.13,2419000.0,10.4465,10.4539,10.4169,10.4391,2419000.0
2012-08-07 09:30:00,14.2,14.4,14.16,14.4,813200.0,10.4908,10.6386,10.4613,10.6386,813200.0
2012-08-07 09:40:00,14.39,14.48,14.35,14.46,1134000.0,10.6312,10.6977,10.6016,10.6829,1134000.0
2012-08-07 09:50:00,14.45,14.49,14.44,14.48,721300.0,10.6755,10.7051,10.6681,10.6977,721300.0
2012-08-07 10:00:00,14.48,14.5,14.45,14.5,904700.0,10.6977,10.7124,10.6755,10.7124,904700.0
2012-08-07 10:10:00,14.5,14.56,14.49,14.56,996600.0,10.7124,10.7568,10.7051,10.7568,996600.0
2012-08-07 10:20:00,14.56,14.59,14.55,14.56,659100.0,10.7568,10.7789,10.7494,10.7568,659100.0
2012-08-07 10:30:00,14.56,14.56,14.47,14.48,499400.0,10.7568,10.7568,10.6903,10.6977,499400.0
2012-08-07 10:40:00,14.47,14.5,14.43,14.45,662100.0,10.6903,10.7124,10.6607,10.6755,662100.0
2012-08-07 10:50:00,14.45,14.46,14.39,14.39,347500.0,10.6755,10.6829,10.6312,10.6312,347500.0
2012-08-07 11:00:00,14.4,14.45,14.39,14.44,348600.0,10.6386,10.6755,10.6312,10.6681,348600.0
2012-08-07 11:10:00,14.44,14.44,14.41,14.42,546700.0,10.6681,10.6681,10.646,10.6533,546700.0
2012-08-07 11:20:00,14.42,14.47,14.41,14.44,307000.0,10.6533,10.6903,10.646,10.6681,307000.0
2012-08-07 11:30:00,14.43,14.46,14.43,14.45,324200.0,10.6607,10.6829,10.6607,10.6755,324200.0
2012-08-07 11:40:00,14.45,14.51,14.44,14.51,419900.0,10.6755,10.7198,10.6681,10.7198,419900.0
2012-08-07 11:50:00,14.51,14.52,14.46,14.48,396500.0,10.7198,10.7272,10.6829,10.6977,396500.0
2012-08-07 12:00:00,14.48,14.49,14.46,14.47,108100.0,10.6977,10.7051,10.6829,10.6903,108100.0
2012-08-07 12:10:00,14.47,14.48,14.46,14.48,91300.0,10.6903,10.6977,10.6829,10.6977,91300.0
2012-08-07 12:20:00,14.48,14.5,14.47,14.49,129200.0,10.6977,10.7124,10.6903,10.7051,129200.0
2012-08-07 12:30:00,14.49,14.52,14.49,14.51,222200.0,10.7051,10.7272,10.7051,10.7198,222200.0
2012-08-07 12:40:00,14.52,14.54,14.52,14.54,206500.0,10.7272,10.742,10.7272,10.742,206500.0
2012-08-07 12:50:00,14.54,14.58,14.53,14.56,1168700.0,10.742,10.7716,10.7346,10.7568,1168700.0
2012-08-07 13:00:00,14.55,14.56,14.53,14.54,383200.0,10.7494,10.7568,10.7346,10.742,383200.0
2012-08-07 13:10:00,14.53,14.56,14.53,14.56,193500.0,10.7346,10.7568,10.7346,10.7568,193500.0
2012-08-07 13:20:00,14.56,14.58,14.55,14.58,225000.0,10.7568,10.7716,10.7494,10.7716,225000.0
2012-08-07 13:30:00,14.58,14.6,14.57,14.59,172300.0,10.7716,10.7863,10.7642,10.7789,172300.0
2012-08-07 13:40:00,14.59,14.6,14.58,14.59,264100.0,10.7789,10.7863,10.7716,10.7789,264100.0
2012-08-07 13:50:00,14.59,14.6,14.58,14.6,303500.0,10.7789,10.7863,10.7716,10.7863,303500.0
2012-08-07 14:00:00,14.6,14.61,14.58,14.59,508300.0,10.7863,10.7937,10.7716,10.7789,508300.0
2012-08-07 14:10:00,14.59,14.61,14.59,14.6,141500.0,10.7789,10.7937,10.7789,10.7863,141500.0
2012-08-07 14:20:00,14.6,14.62,14.59,14.61,512500.0,10.7863,10.8011,10.7789,10.7937,512500.0
2012-08-07 14:30:00,14.6,14.62,14.56,14.56,432300.0,10.7863,10.8011,10.7568,10.7568,432300.0
2012-08-07 14:40:00,14.56,14.59,14.54,14.58,356300.0,10.7568,10.7789,10.742,10.7716,356300.0
2012-08-07 14:50:00,14.59,14.6,14.53,14.53,392800.0,10.7789,10.7863,10.7346,10.7346,392800.0
2012-08-07 15:00:00,14.53,14.54,14.48,14.49,1279600.0,10.7346,10.742,10.6977,10.7051,1279600.0
2012-08-07 15:10:00,14.49,14.51,14.4,14.5,878100.0,10.7051,10.7198,10.6386,10.7124,878100.0
2012-08-07 15:20:00,14.51,14.55,14.49,14.54,637800.0,10.7198,10.7494,10.7051,10.742,637800.0
2012-08-07 15:30:00,14.54,14.55,14.48,14.54,1149200.0,10.742,10.7494,10.6977,10.742,1149200.0
2012-08-07 15:40:00,14.54,14.55,14.51,14.52,961500.0,10.742,10.7494,10.7198,10.7272,961500.0
2012-08-07 15:50:00,14.52,14.52,14.48,14.51,2256300.0,10.7272,10.7272,10.6977,10.7198,2256300.0
2012-08-08 09:30:00,14.38,14.47,14.26,14.47,825200.0,10.6238,10.6903,10.5351,10.6903,825200.0
2012-08-08 09:40:00,14.47,14.6,14.47,14.54,641200.0,10.6903,10.7863,10.6903,10.742,641200.0
2012-08-08 09:50:00,14.54,14.63,14.53,14.63,724100.0,10.742,10.8085,10.7346,10.8085,724100.0
2012-08-08 10:00:00,14.63,14.65,14.51,14.52,471300.0,10.8085,10.8233,10.7198,10.7272,471300.0
2012-08-08 10:10:00,14.51,14.53,14.48,14.51,474600.0,10.7198,10.7346,10.6977,10.7198,474600.0
2012-08-08 10:20:00,14.51,14.57,14.5,14.56,708400.0,10.7198,10.7642,10.7124,10.7568,708400.0
2012-08-08 10:30:00,14.56,14.59,14.53,14.54,447400.0,10.7568,10.7789,10.7346,10.742,447400.0
2012-08-08 10:40:00,14.54,14.6,14.53,14.59,271400.0,10.742,10.7863,10.7346,10.7789,271400.0
2012-08-08 10:50:00,14.58,14.62,14.58,14.58,442100.0,10.7716,10.8011,10.7716,10.7716,442100.0
2012-08-08 11:00:00,14.58,14.6,14.57,14.6,259400.0,10.7716,10.7863,10.7642,10.7863,259400.0
2012-08-08 11:10:00,14.59,14.62,14.58,14.61,542500.0,10.7789,10.8011,10.7716,10.7937,542500.0
2012-08-08 11:20:00,14.61,14.66,14.61,14.63,420500.0,10.7937,10.8307,10.7937,10.8085,420500.0
2012-08-08 11:30:00,14.63,14.67,14.63,14.66,331800.0,10.8085,10.838,10.8085,10.8307,331800.0
2012-08-08 11:40:00,14.65,14.68,14.65,14.68,191300.0,10.8233,10.8454,10.8233,10.8454,191300.0
2012-08-08 11:50:00,14.67,14.68,14.65,14.65,369600.0,10.838,10.8454,10.8233,10.8233,369600.0
2012-08-08 12:00:00,14.65,14.65,14.57,14.58,198000.0,10.8233,10.8233,10.7642,10.7716,198000.0
2012-08-08 12:10:00,14.57,14.61,14.56,14.6,180200.0,10.7642,10.7937,10.7568,10.7863,180200.0
2012-08-08 12:20:00,14.59,14.61,14.58,14.59,204900.0,10.7789,10.7937,10.7716,10.7789,204900.0
2012-08-08 12:30:00,14.59,14.59,14.58,14.58,112000.0,10.7789,10.7789,10.7716,10.7716,112000.0
2012-08-08 12:40:00,14.58,14.59,14.57,14.59,412800.0,10.7716,10.7789,10.7642,10.7789,412800.0
2012-08-08 12:50:00,14.58,14.6,14.57,14.6,133400.0,10.7716,10.7863,10.7642,10.7863,133400.0
2012-08-08 13:00:00,14.6,14.6,14.57,14.57,193900.0,10.7863,10.7863,10.7642,10.7642,193900.0
2012-08-08 13:10:00,14.58,14.58,14.54,14.56,185200.0,10.7716,10.7716,10.742,10.7568,185200.0
2012-08-08 13:20:00,14.56,14.57,14.55,14.56,151600.0,10.7568,10.7642,10.7494,10.7568,151600.0
2012-08-08 13:30:00,14.55,14.58,14.55,14.58,56600.0,10.7494,10.7716,10.7494,10.7716,56600.0
2012-08-08 13:40:00,14.58,14.58,14.54,14.54,253700.0,10.7716,10.7716,10.742,10.742,253700.0
2012-08-08 13:50:00,14.54,14.57,14.54,14.57,285000.0,10.742,10.7642,10.742,10.7642,285000.0
2012-08-08 14:00:00,14.56,14.57,14.53,14.54,240700.0,10.7568,10.7642,10.7346,10.742,240700.0
2012-08-08 14:10:00,14.54,14.55,14.5,14.52,238500.0,10.742,10.7494,10.7124,10.7272,238500.0
2012-08-08 14:20:00,14.52,14.55,14.52,14.54,137500.0,10.7272,10.7494,10.7272,10.742,137500.0
2012-08-08 14:30:00,14.54,14.54,14.52,14.53,113800.0,10.742,10.742,10.7272,10.7346,113800.0
2012-08-08 14:40:00,14.53,14.55,14.52,14.53,171500.0,10.7346,10.7494,10.7272,10.7346,171500.0
2012-08-08 14:50:00,14.53,14.54,14.51,14.52,102600.0,10.7346,10.742,10.7198,10.7272,102600.0
2012-08-08 15:00:00,14.53,14.54,14.52,14.54,119900.0,10.7346,10.742,10.7272,10.742,119900.0
2012-08-08 15:10:00,14.54,14.57,14.53,14.57,222200.0,10.742,10.7642,10.7346,10.7642,222200.0
2012-08-08 15:20:00,14.57,14.58,14.53,14.53,164400.0,10.7642,10.7716,10.7346,10.7346,164400.0
2012-08-08 15:30:00,14.53,14.56,14.52,14.54,359300.0,10.7346,10.7568,10.7272,10.742,359300.0
2012-08-08 15:40:00,14.54,14.58,14.53,14.57,397400.0,10.742,10.7716,10.7346,10.7642,397400.0
2012-08-08 15:50:00,14.57,14.58,14.54,14.58,1213300.0,10.7642,10.7716,10.742,10.7716,1213300.0
2012-08-09 09:30:00,14.46,14.54,14.36,14.51,505400.0,10.6829,10.742,10.609,10.7198,505400.0
2012-08-09 09:40:00,14.51,14.67,14.51,14.6,655900.0,10.7198,10.838,10.7198,10.7863,655900.0
2012-08-09 09:50:00,14.61,14.61,14.5,14.51,253400.0,10.7937,10.7937,10.7124,10.7198,253400.0
2012-08-09 10:00:00,14.51,14.51,14.48,14.5,288500.0,10.7198,10.7198,10.6977,10.7124,288500.0
2012-08-09 10:10:00,14.5,14.59,14.49,14.57,495800.0,10.7124,10.7789,10.7051,10.7642,495800.0
2012-08-09 10:20:00,14.57,14.58,14.52,14.55,516200.0,10.7642,10.7716,10.7272,10.7494,516200.0
2012-08-09 10:30:00,14.55,14.59,14.55,14.57,181000.0,10.7494,10.7789,10.7494,10.7642,181000.0
2012-08-09 10:40:00,14.58,14.59,14.54,14.56,366400.0,10.7716,10.7789,10.742,10.7568,366400.0
2012-08-09 10:50:00,14.57,14.6,14.57,14.57,157700.0,10.7642,10.7863,10.7642,10.7642,157700.0
2012-08-09 11:00:00,14.58,14.59,14.55,14.59,220400.0,10.7716,10.7789,10.7494,10.7789,220400.0
2012-08-09 11:10:00,14.59,14.61,14.58,14.58,259500.0,10.7789,10.7937,10.7716,10.7716,259500.0
2012-08-09 11:20:00,14.58,14.61,14.57,14.59,362500.0,10.7716,10.7937,10.7642,10.7789,362500.0
2012-08-09 11:30:00,14.59,14.66,14.59,14.64,271100.0,10.7789,10.8307,10.7789,10.8159,271100.0
2012-08-09 11:40:00,14.64,14.65,14.55,14.58,319800.0,10.8159,10.8233,10.7494,10.7716,319800.0
2012-08-09 11:50:00,14.57,14.59,14.53,14.59,334700.0,10.7642,10.7789,10.7346,10.7789,334700.0
2012-08-09 12:00:00,14.58,14.59,14.55,14.58,197200.0,10.7716,10.7789,10.7494,10.7716,197200.0
2012-08-09 12:10:00,14.57,14.63,14.57,14.62,262200.0,10.7642,10.8085,10.7642,10.8011,262200.0
2012-08-09 12:20:00,14.62,14.62,14.58,14.61,114900.0,10.8011,10.8011,10.7716,10.7937,114900.0
2012-08-09 12:30:00,14.61,14.63,14.6,14.62,148600.0,10.7937,10.8085,10.7863,10.8011,148600.0
2012-08-09 12:40:00,14.62,14.65,14.61,14.65,139800.0,10.8011,10.8233,10.7937,10.8233,139800.0
2012-08-09 12:50:00,14.64,14.7,14.64,14.7,217300.0,10.8159,10.8602,10.8159,10.8602,217300.0
2012-08-09 13:00:00,14.7,14.71,14.68,14.69,207900.0,10.8602,10.8676,10.8454,10.8528,207900.0
2012-08-09 13:10:00,14.68,14.69,14.66,14.66,98100.0,10.8454,10.8528,10.8307,10.8307,98100.0
2012-08-09 13:20:00,14.67,14.67,14.65,14.67,119600.0,10.838,10.838,10.8233,10.838,119600.0
2012-08-09 13:30:00,14.67,14.69,14.66,14.69,263700.0,10.838,10.8528,10.8307,10.8528,263700.0
2012-08-09 13:40:00,14.69,14.7,14.68,14.69,195200.0,10.8528,10.8602,10.8454,10.8528,195200.0
2012-08-09 13:50:00,14.69,14.69,14.65,14.65,187400.0,10.8528,10.8528,10.8233,10.8233,187400.0
2012-08-09 14:00:00,14.65,14.67,14.65,14.67,151300.0,10.8233,10.838,10.8233,10.838,151300.0
2012-08-09 14:10:00,14.67,14.67,14.63,14.67,302000.0,10.838,10.838,10.8085,10.838,302000.0
2012-08-09 14:20:00,14.67,14.7,14.66,14.7,240700.0,10.838,10.8602,10.8307,10.8602,240700.0
2012-08-09 14:30:00,14.7,14.73,14.69,14.73,289100.0,10.8602,10.8824,10.8528,10.8824,289100.0
2012-08-09 14:40:00,14.72,14.73,14.71,14.72,231200.0,10.875,10.8824,10.8676,10.875,231200.0
2012-08-09 14:50:00,14.72,14.72,14.71,14.72,81200.0,10.875,10.875,10.8676,10.875,81200.0
2012-08-09 15:00:00,14.71,14.72,14.68,14.68,176700.0,10.8676,10.875,10.8454,10.8454,176700.0
2012-08-09 15:10:00,14.68,14.71,14.67,14.71,420400.0,10.8454,10.8676,10.838,10.8676,420400.0
2012-08-09 15:20:00,14.7,14.71,14.7,14.71,390700.0,10.8602,10.8676,10.8602,10.8676,390700.0
2012-08-09 15:30:00,14.71,14.72,14.68,14.68,456600.0,10.8676,10.875,10.8454,10.8454,456600.0
2012-08-09 15:40:00,14.69,14.69,14.63,14.67,728700.0,10.8528,10.8528,10.8085,10.838,728700.0
2012-08-09 15:50:00,14.67,14.71,14.66,14.71,1563600.0,10.838,10.8676,10.8307,10.8676,1563600.0
2012-08-10 09:30:00,14.61,14.68,14.48,14.53,445900.0,10.7937,10.8454,10.6977,10.7346,445900.0
2012-08-10 09:40:00,14.52,14.55,14.48,14.48,424200.0,10.7272,10.7494,10.6977,10.6977,424200.0
2012-08-10 09:50:00,14.48,14.51,14.44,14.49,459900.0,10.6977,10.7198,10.6681,10.7051,459900.0
2012-08-10 10:00:00,14.49,14.56,14.47,14.56,401200.0,10.7051,10.7568,10.6903,10.7568,401200.0
2012-08-10 10:10:00,14.56,14.63,14.55,14.56,438600.0,10.7568,10.8085,10.7494,10.7568,438600.0
2012-08-10 10:20:00,14.56,14.57,14.54,14.56,430000.0,10.7568,10.7642,10.742,10.7568,430000.0
2012-08-10 10:30:00,14.56,14.63,14.56,14.58,218000.0,10.7568,10.8085,10.7568,10.7716,218000.0
2012-08-10 10:40:00,14.58,14.58,14.54,14.56,268400.0,10.7716,10.7716,10.742,10.7568,268400.0
2012-08-10 10:50:00,14.55,14.56,14.51,14.54,129600.0,10.7494,10.7568,10.7198,10.742,129600.0
2012-08-10 11:00:00,14.54,14.56,14.46,14.49,348800.0,10.742,10.7568,10.6829,10.7051,348800.0
2012-08-10 11:10:00,14.5,14.51,14.48,14.49,405400.0,10.7124,10.7198,10.6977,10.7051,405400.0
2012-08-10 11:20:00,14.49,14.54,14.49,14.52,245600.0,10.7051,10.742,10.7051,10.7272,245600.0
2012-08-10 11:30:00,14.52,14.52,14.47,14.47,147000.0,10.7272,10.7272,10.6903,10.6903,147000.0
2012-08-10 11:40:00,14.47,14.51,14.47,14.5,134600.0,10.6903,10.7198,10.6903,10.7124,134600.0
2012-08-10 11:50:00,14.5,14.54,14.5,14.53,118100.0,10.7124,10.742,10.7124,10.7346,118100.0
2012-08-10 12:00:00,14.53,14.54,14.51,14.52,115000.0,10.7346,10.742,10.7198,10.7272,115000.0
2012-08-10 12:10:00,14.52,14.52,14.5,14.5,58600.0,10.7272,10.7272,10.7124,10.7124,58600.0
2012-08-10 12:20:00,14.5,14.51,14.48,14.49,74200.0,10.7124,10.7198,10.6977,10.7051,74200.0
2012-08-10 12:30:00,14.5,14.5,14.48,14.48,58900.0,10.7124,10.7124,10.6977,10.6977,58900.0
2012-08-10 12:40:00,14.48,14.5,14.46,14.47,175000.0,10.6977,10.7124,10.6829,10.6903,175000.0
2012-08-10 12:50:00,14.48,14.49,14.47,14.47,94600.0,10.6977,10.7051,10.6903,10.6903,94600.0
2012-08-10 13:00:00,14.48,14.48,14.45,14.46,228900.0,10.6977,10.6977,10.6755,10.6829,228900.0
2012-08-10 13:10:00,14.46,14.5,14.44,14.49,420700.0,10.6829,10.7124,10.6681,10.7051,420700.0
2012-08-10 13:20:00,14.49,14.5,14.49,14.5,151800.0,10.7051,10.7124,10.7051,10.7124,151800.0
2012-08-10 13:30:00,14.5,14.52,14.49,14.5,216800.0,10.7124,10.7272,10.7051,10.7124,216800.0
2012-08-10 13:40:00,14.5,14.51,14.45,14.45,345300.0,10.7124,10.7198,10.6755,10.6755,345300.0
2012-08-10 13:50:00,14.46,14.48,14.45,14.48,97200.0,10.6829,10.6977,10.6755,10.6977,97200.0
2012-08-10 14:00:00,14.48,14.52,14.48,14.5,238300.0,10.6977,10.7272,10.6977,10.7124,238300.0
2012-08-10 14:10:00,14.51,14.51,14.48,14.49,123600.0,10.7198,10.7198,10.6977,10.7051,123600.0
2012-08-10 14:20:00,14.49,14.52,14.49,14.52,86700.0,10.7051,10.7272,10.7051,10.7272,86700.0
2012-08-10 14:30:00,14.52,14.53,14.5,14.5,97300.0,10.7272,10.7346,10.7124,10.7124,97300.0
2012-08-10 14:40:00,14.5,14.51,14.5,14.5,131200.0,10.7124,10.7198,10.7124,10.7124,131200.0
2012-08-10 14:50:00,14.5,14.52,14.5,14.52,124300.0,10.7124,10.7272,10.7124,10.7272,124300.0
2012-08-10 15:00:00,14.52,14.55,14.51,14.54,197100.0,10.7272,10.7494,10.7198,10.742,197100.0
2012-08-10 15:10:00,14.54,14.57,14.54,14.54,264600.0,10.742,10.7642,10.742,10.742,264600.0
2012-08-10 15:20:00,14.54,14.55,14.53,14.54,70000.0,10.742,10.7494,10.7346,10.742,70000.0
2012-08-10 15:30:00,14.53,14.56,14.53,14.53,227800.0,10.7346,10.7568,10.7346,10.7346,227800.0
2012-08-10 15:40:00,14.53,14.65,14.53,14.59,698800.0,10.7346,10.8233,10.7346,10.7789,698800.0
2012-08-10 15:50:00,14.59,14.63,14.59,14.61,1143700.0,10.7789,10.8085,10.7789,10.7937,1143700.0
2012-08-13 09:30:00,14.48,14.58,14.46,14.55,557500.0,10.6977,10.7716,10.6829,10.7494,557500.0
2012-08-13 09:40:00,14.55,14.62,14.53,14.61,344600.0,10.7494,10.8011,10.7346,10.7937,344600.0
2012-08-13 09:50:00,14.6,14.65,14.57,14.57,286800.0,10.7863,10.8233,10.7642,10.7642,286800.0
2012-08-13 10:00:00,14.58,14.6,14.51,14.53,502600.0,10.7716,10.7863,10.7198,10.7346,502600.0
2012-08-13 10:10:00,14.52,14.56,14.49,14.54,302200.0,10.7272,10.7568,10.7051,10.742,302200.0
2012-08-13 10:20:00,14.55,14.56,14.48,14.51,277800.0,10.7494,10.7568,10.6977,10.7198,277800.0
2012-08-13 10:30:00,14.52,14.52,14.47,14.52,177000.0,10.7272,10.7272,10.6903,10.7272,177000.0
2012-08-13 10:40:00,14.52,14.56,14.52,14.53,129300.0,10.7272,10.7568,10.7272,10.7346,129300.0
2012-08-13 10:50:00,14.53,14.53,14.49,14.52,182100.0,10.7346,10.7346,10.7051,10.7272,182100.0
2012-08-13 11:00:00,14.51,14.53,14.46,14.49,306500.0,10.7198,10.7346,10.6829,10.7051,306500.0
2012-08-13 11:10:00,14.5,14.5,14.47,14.48,174300.0,10.7124,10.7124,10.6903,10.6977,174300.0
2012-08-13 11:20:00,14.48,14.51,14.46,14.49,465900.0,10.6977,10.7198,10.6829,10.7051,465900.0
2012-08-13 11:30:00,14.49,14.5,14.48,14.5,110800.0,10.7051,10.7124,10.6977,10.7124,110800.0
2012-08-13 11:40:00,14.5,14.5,14.48,14.5,153400.0,10.7124,10.7124,10.6977,10.7124,153400.0
2012-08-13 11:50:00,14.5,14.5,14.47,14.48,139500.0,10.7124,10.7124,10.6903,10.6977,139500.0
2012-08-13 12:00:00,14.48,14.49,14.46,14.47,160200.0,10.6977,10.7051,10.6829,10.6903,160200.0
2012-08-13 12:10:00,14.47,14.49,14.46,14.48,112300.0,10.6903,10.7051,10.6829,10.6977,112300.0
2012-08-13 12:20:00,14.48,14.5,14.47,14.49,250100.0,10.6977,10.7124,10.6903,10.7051,250100.0
2012-08-13 12:30:00,14.49,14.5,14.48,14.48,300400.0,10.7051,10.7124,10.6977,10.6977,300400.0
2012-08-13 12:40:00,14.49,14.52,14.48,14.49,262800.0,10.7051,10.7272,10.6977,10.7051,262800.0
2012-08-13 12:50:00,14.5,14.52,14.49,14.5,99600.0,10.7124,10.7272,10.7051,10.7124,99600.0
2012-08-13 13:00:00,14.5,14.51,14.48,14.48,114800.0,10.7124,10.7198,10.6977,10.6977,114800.0
2012-08-13 13:10:00,14.49,14.49,14.47,14.48,82400.0,10.7051,10.7051,10.6903,10.6977,82400.0
2012-08-13 13:20:00,14.48,14.49,14.47,14.49,57500.0,10.6977,10.7051,10.6903,10.7051,57500.0
2012-08-13 13:30:00,14.48,14.5,14.48,14.5,52900.0,10.6977,10.7124,10.6977,10.7124,52900.0
2012-08-13 13:40:00,14.5,14.51,14.49,14.5,74300.0,10.7124,10.7198,10.7051,10.7124,74300.0
2012-08-13 13:50:00,14.5,14.51,14.49,14.5,72800.0,10.7124,10.7198,10.7051,10.7124,72800.0
2012-08-13 14:00:00,14.5,14.52,14.49,14.52,103200.0,10.7124,10.7272,10.7051,10.7272,103200.0
2012-08-13 14:10:00,14.51,14.57,14.51,14.57,126100.0,10.7198,10.7642,10.7198,10.7642,126100.0
2012-08-13 14:20:00,14.57,14.59,14.54,14.55,376600.0,10.7642,10.7789,10.742,10.7494,376600.0
2012-08-13 14:30:00,14.56,14.57,14.55,14.56,85000.0,10.7568,10.7642,10.7494,10.7568,85000.0
2012-08-13 14:40:00,14.57,14.57,14.54,14.54,57900.0,10.7642,10.7642,10.742,10.742,57900.0
2012-08-13 14:50:00,14.54,14.6,14.54,14.59,159900.0,10.742,10.7863,10.742,10.7789,159900.0
2012-08-13 15:00:00,14.59,14.6,14.56,14.56,136900.0,10.7789,10.7863,10.7568,10.7568,136900.0
2012-08-13 15:10:00,14.57,14.58,14.55,14.58,207700.0,10.7642,10.7716,10.7494,10.7716,207700.0
2012-08-13 15:20:00,14.57,14.58,14.53,14.53,142500.0,10.7642,10.7716,10.7346,10.7346,142500.0
2012-08-13 15:30:00,14.54,14.56,14.52,14.56,270300.0,10.742,10.7568,10.7272,10.7568,270300.0
2012-08-13 15:40:00,14.56,14.57,14.54,14.56,294500.0,10.7568,10.7642,10.742,10.7568,294500.0
2012-08-13 15:50:00,14.55,14.56,14.51,14.55,1424000.0,10.7494,10.7568,10.7198,10.7494,1424000.0
2012-08-14 09:30:00,14.66,14.72,14.59,14.7,906600.0,10.8307,10.875,10.7789,10.8602,906600.0
2012-08-14 09:40:00,14.71,14.79,14.7,14.79,1155500.0,10.8676,10.9267,10.8602,10.9267,1155500.0
2012-08-14 09:50:00,14.79,14.79,14.69,14.7,485600.0,10.9267,10.9267,10.8528,10.8602,485600.0
2012-08-14 10:00:00,14.7,14.71,14.62,14.65,440000.0,10.8602,10.8676,10.8011,10.8233,440000.0
2012-08-14 10:10:00,14.65,14.75,14.64,14.7,283600.0,10.8233,10.8971,10.8159,10.8602,283600.0
2012-08-14 10:20:00,14.71,14.71,14.62,14.63,268800.0,10.8676,10.8676,10.8011,10.8085,268800.0
2012-08-14 10:30:00,14.63,14.64,14.61,14.62,187700.0,10.8085,10.8159,10.7937,10.8011,187700.0
2012-08-14 10:40:00,14.61,14.64,14.61,14.62,146400.0,10.7937,10.8159,10.7937,10.8011,146400.0
2012-08-14 10:50:00,14.63,14.66,14.63,14.65,179100.0,10.8085,10.8307,10.8085,10.8233,179100.0
2012-08-14 11:00:00,14.65,14.65,14.63,14.63,142100.0,10.8233,10.8233,10.8085,10.8085,142100.0
2012-08-14 11:10:00,14.63,14.66,14.59,14.6,439400.0,10.8085,10.8307,10.7789,10.7863,439400.0
2012-08-14 11:20:00,14.59,14.61,14.59,14.6,190300.0,10.7789,10.7937,10.7789,10.7863,190300.0
2012-08-14 11:30:00,14.61,14.63,14.6,14.61,174600.0,10.7937,10.8085,10.7863,10.7937,174600.0
2012-08-14 11:40:00,14.61,14.63,14.6,14.62,112900.0,10.7937,10.8085,10.7863,10.8011,112900.0
2012-08-14 11:50:00,14.62,14.63,14.61,14.61,92300.0,10.8011,10.8085,10.7937,10.7937,92300.0
2012-08-14 12:00:00,14.62,14.62,14.61,14.61,88100.0,10.8011,10.8011,10.7937,10.7937,88100.0
2012-08-14 12:10:00,14.62,14.62,14.59,14.61,171800.0,10.8011,10.8011,10.7789,10.7937,171800.0
2012-08-14 12:20:00,14.61,14.61,14.58,14.59,171600.0,10.7937,10.7937,10.7716,10.7789,171600.0
2012-08-14 12:30:00,14.6,14.6,14.53,14.54,427300.0,10.7863,10.7863,10.7346,10.742,427300.0
2012-08-14 12:40:00,14.55,14.55,14.52,14.54,174000.0,10.7494,10.7494,10.7272,10.742,174000.0
2012-08-14 12:50:00,14.54,14.55,14.52,14.53,121600.0,10.742,10.7494,10.7272,10.7346,121600.0
2012-08-14 13:00:00,14.52,14.53,14.52,14.52,87700.0,10.7272,10.7346,10.7272,10.7272,87700.0
2012-08-14 13:10:00,14.53,14.53,14.47,14.49,400800.0,10.7346,10.7346,10.6903,10.7051,400800.0
2012-08-14 13:20:00,14.49,14.52,14.48,14.5,262500.0,10.7051,10.7272,10.6977,10.7124,262500.0
2012-08-14 13:30:00,14.49,14.5,14.48,14.5,274500.0,10.7051,10.7124,10.6977,10.7124,274500.0
2012-08-14 13:40:00,14.49,14.51,14.49,14.5,81100.0,10.7051,10.7198,10.7051,10.7124,81100.0
2012-08-14 13:50:00,14.5,14.52,14.5,14.52,58800.0,10.7124,10.7272,10.7124,10.7272,58800.0
2012-08-14 14:00:00,14.51,14.53,14.51,14.53,213300.0,10.7198,10.7346,10.7198,10.7346,213300.0
2012-08-14 14:10:00,14.53,14.55,14.5,14.51,199000.0,10.7346,10.7494,10.7124,10.7198,199000.0
2012-08-14 14:20:00,14.51,14.53,14.5,14.51,223300.0,10.7198,10.7346,10.7124,10.7198,223300.0
2012-08-14 14:30:00,14.52,14.53,14.5,14.5,195000.0,10.7272,10.7346,10.7124,10.7124,195000.0
2012-08-14 14:40:00,14.5,14.51,14.5,14.51,62500.0,10.7124,10.7198,10.7124,10.7198,62500.0
2012-08-14 14:50:00,14.5,14.54,14.5,14.54,190300.0,10.7124,10.742,10.7124,10.742,190300.0
2012-08-14 15:00:00,14.54,14.54,14.47,14.48,396600.0,10.742,10.742,10.6903,10.6977,396600.0
2012-08-14 15:10:00,14.47,14.5,14.46,14.48,346900.0,10.6903,10.7124,10.6829,10.6977,346900.0
2012-08-14 15:20:00,14.48,14.48,14.46,14.46,256100.0,10.6977,10.6977,10.6829,10.6829,256100.0
2012-08-14 15:30:00,14.46,14.47,14.39,14.41,878600.0,10.6829,10.6903,10.6312,10.646,878600.0
2012-08-14 15:40:00,14.41,14.43,14.39,14.41,1106300.0,10.646,10.6607,10.6312,10.646,1106300.0
2012-08-14 15:50:00,14.41,14.42,14.36,14.4,1925200.0,10.646,10.6533,10.609,10.6386,1925200.0
2012-08-15 09:30:00,14.34,14.41,14.29,14.39,700700.0,10.5942,10.646,10.5573,10.6312,700700.0
2012-08-15 09:40:00,14.4,14.61,14.4,14.6,862800.0,10.6386,10.7937,10.6386,10.7863,862800.0
2012-08-15 09:50:00,14.61,14.62,14.56,14.58,432900.0,10.7937,10.8011,10.7568,10.7716,432900.0
2012-08-15 10:00:00,14.58,14.61,14.57,14.6,228500.0,10.7716,10.7937,10.7642,10.7863,228500.0
2012-08-15 10:10:00,14.6,14.61,14.56,14.57,651000.0,10.7863,10.7937,10.7568,10.7642,651000.0
2012-08-15 10:20:00,14.58,14.6,14.55,14.59,247800.0,10.7716,10.7863,10.7494,10.7789,247800.0
2012-08-15 10:30:00,14.59,14.6,14.56,14.56,234400.0,10.7789,10.7863,10.7568,10.7568,234400.0
2012-08-15 10:40:00,14.56,14.58,14.49,14.52,318600.0,10.7568,10.7716,10.7051,10.7272,318600.0
2012-08-15 10:50:00,14.52,14.56,14.51,14.54,183300.0,10.7272,10.7568,10.7198,10.742,183300.0
2012-08-15 11:00:00,14.54,14.55,14.51,14.55,188400.0,10.742,10.7494,10.7198,10.7494,188400.0
2012-08-15 11:10:00,14.55,14.56,14.52,14.53,199500.0,10.7494,10.7568,10.7272,10.7346,199500.0
2012-08-15 11:20:00,14.53,14.54,14.49,14.52,144600.0,10.7346,10.742,10.7051,10.7272,144600.0
2012-08-15 11:30:00,14.52,14.54,14.51,14.53,132000.0,10.7272,10.742,10.7198,10.7346,132000.0
2012-08-15 11:40:00,14.53,14.55,14.52,14.54,143600.0,10.7346,10.7494,10.7272,10.742,143600.0
2012-08-15 11:50:00,14.55,14.57,14.53,14.57,93700.0,10.7494,10.7642,10.7346,10.7642,93700.0
2012-08-15 12:00:00,14.57,14.58,14.56,14.57,106900.0,10.7642,10.7716,10.7568,10.7642,106900.0
2012-08-15 12:10:00,14.57,14.57,14.55,14.57,75000.0,10.7642,10.7642,10.7494,10.7642,75000.0
2012-08-15 12:20:00,14.56,14.61,14.56,14.61,308900.0,10.7568,10.7937,10.7568,10.7937,308900.0
2012-08-15 12:30:00,14.61,14.64,14.59,14.61,272300.0,10.7937,10.8159,10.7789,10.7937,272300.0
2012-08-15 12:40:00,14.61,14.61,14.59,14.59,110700.0,10.7937,10.7937,10.7789,10.7789,110700.0
2012-08-15 12:50:00,14.59,14.6,14.58,14.58,121700.0,10.7789,10.7863,10.7716,10.7716,121700.0
2012-08-15 13:00:00,14.58,14.59,14.58,14.58,192400.0,10.7716,10.7789,10.7716,10.7716,192400.0
2012-08-15 13:10:00,14.58,14.59,14.58,14.58,98100.0,10.7716,10.7789,10.7716,10.7716,98100.0
2012-08-15 13:20:00,14.59,14.59,14.58,14.59,112100.0,10.7789,10.7789,10.7716,10.7789,112100.0
2012-08-15 13:30:00,14.59,14.59,14.58,14.58,75400.0,10.7789,10.7789,10.7716,10.7716,75400.0
2012-08-15 13:40:00,14.58,14.59,14.57,14.58,174600.0,10.7716,10.7789,10.7642,10.7716,174600.0
2012-08-15 13:50:00,14.57,14.61,14.57,14.58,295400.0,10.7642,10.7937,10.7642,10.7716,295400.0
2012-08-15 14:00:00,14.58,14.61,14.58,14.59,287200.0,10.7716,10.7937,10.7716,10.7789,287200.0
2012-08-15 14:10:00,14.59,14.61,14.59,14.59,248400.0,10.7789,10.7937,10.7789,10.7789,248400.0
2012-08-15 14:20:00,14.6,14.6,14.57,14.59,186900.0,10.7863,10.7863,10.7642,10.7789,186900.0
2012-08-15 14:30:00,14.59,14.6,14.56,14.58,265700.0,10.7789,10.7863,10.7568,10.7716,265700.0
2012-08-15 14:40:00,14.59,14.6,14.57,14.57,176600.0,10.7789,10.7863,10.7642,10.7642,176600.0
2012-08-15 14:50:00,14.57,14.6,14.56,14.59,316700.0,10.7642,10.7863,10.7568,10.7789,316700.0
2012-08-15 15:00:00,14.6,14.62,14.59,14.62,240000.0,10.7863,10.8011,10.7789,10.8011,240000.0
2012-08-15 15:10:00,14.62,14.62,14.59,14.59,396500.0,10.8011,10.8011,10.7789,10.7789,396500.0
2012-08-15 15:20:00,14.59,14.6,14.56,14.59,443600.0,10.7789,10.7863,10.7568,10.7789,443600.0
2012-08-15 15:30:00,14.58,14.59,14.56,14.56,453200.0,10.7716,10.7789,10.7568,10.7568,453200.0
2012-08-15 15:40:00,14.56,14.6,14.56,14.59,732700.0,10.7568,10.7863,10.7568,10.7789,732700.0
2012-08-15 15:50:00,14.59,14.61,14.57,14.58,1299000.0,10.7789,10.7937,10.7642,10.7716,1299000.0
2012-08-16 09:30:00,14.64,14.72,14.58,14.61,482400.0,10.8159,10.875,10.7716,10.7937,482400.0
2012-08-16 09:40:00,14.61,14.66,14.57,14.61,300100.0,10.7937,10.8307,10.7642,10.7937,300100.0
2012-08-16 09:50:00,14.61,14.64,14.6,14.6,229200.0,10.7937,10.8159,10.7863,10.7863,229200.0
2012-08-16 10:00:00,14.6,14.61,14.49,14.57,497200.0,10.7863,10.7937,10.7051,10.7642,497200.0
2012-08-16 10:10:00,14.56,14.57,14.53,14.57,231500.0,10.7568,10.7642,10.7346,10.7642,231500.0
2012-08-16 10:20:00,14.57,14.62,14.56,14.59,298100.0,10.7642,10.8011,10.7568,10.7789,298100.0
2012-08-16 10:30:00,14.6,14.65,14.59,14.64,255600.0,10.7863,10.8233,10.7789,10.8159,255600.0
2012-08-16 10:40:00,14.64,14.65,14.6,14.6,162600.0,10.8159,10.8233,10.7863,10.7863,162600.0
2012-08-16 10:50:00,14.61,14.62,14.59,14.59,153600.0,10.7937,10.8011,10.7789,10.7789,153600.0
2012-08-16 11:00:00,14.6,14.6,14.56,14.56,294700.0,10.7863,10.7863,10.7568,10.7568,294700.0
2012-08-16 11:10:00,14.56,14.58,14.55,14.56,291800.0,10.7568,10.7716,10.7494,10.7568,291800.0
2012-08-16 11:20:00,14.56,14.58,14.56,14.58,165700.0,10.7568,10.7716,10.7568,10.7716,165700.0
2012-08-16 11:30:00,14.58,14.63,14.58,14.61,183500.0,10.7716,10.8085,10.7716,10.7937,183500.0
2012-08-16 11:40:00,14.62,14.68,14.61,14.67,212100.0,10.8011,10.8454,10.7937,10.838,212100.0
2012-08-16 11:50:00,14.67,14.7,14.67,14.68,303500.0,10.838,10.8602,10.838,10.8454,303500.0
2012-08-16 12:00:00,14.68,14.69,14.67,14.67,98200.0,10.8454,10.8528,10.838,10.838,98200.0
2012-08-16 12:10:00,14.67,14.7,14.67,14.7,146300.0,10.838,10.8602,10.838,10.8602,146300.0
2012-08-16 12:20:00,14.7,14.7,14.67,14.67,178900.0,10.8602,10.8602,10.838,10.838,178900.0
2012-08-16 12:30:00,14.67,14.71,14.66,14.71,170600.0,10.838,10.8676,10.8307,10.8676,170600.0
2012-08-16 12:40:00,14.71,14.73,14.68,14.69,154200.0,10.8676,10.8824,10.8454,10.8528,154200.0
2012-08-16 12:50:00,14.68,14.72,14.68,14.71,215800.0,10.8454,10.875,10.8454,10.8676,215800.0
2012-08-16 13:00:00,14.7,14.71,14.69,14.71,113600.0,10.8602,10.8676,10.8528,10.8676,113600.0
2012-08-16 13:10:00,14.7,14.73,14.7,14.72,323500.0,10.8602,10.8824,10.8602,10.875,323500.0
2012-08-16 13:20:00,14.72,14.74,14.72,14.74,174900.0,10.875,10.8898,10.875,10.8898,174900.0
2012-08-16 13:30:00,14.74,14.76,14.73,14.74,206500.0,10.8898,10.9045,10.8824,10.8898,206500.0
2012-08-16 13:40:00,14.74,14.75,14.73,14.75,133500.0,10.8898,10.8971,10.8824,10.8971,133500.0
2012-08-16 13:50:00,14.75,14.76,14.74,14.74,224500.0,10.8971,10.9045,10.8898,10.8898,224500.0
2012-08-16 14:00:00,14.75,14.77,14.74,14.76,228100.0,10.8971,10.9119,10.8898,10.9045,228100.0
2012-08-16 14:10:00,14.76,14.77,14.74,14.75,130300.0,10.9045,10.9119,10.8898,10.8971,130300.0
2012-08-16 14:20:00,14.74,14.75,14.73,14.74,142500.0,10.8898,10.8971,10.8824,10.8898,142500.0
2012-08-16 14:30:00,14.74,14.79,14.74,14.77,561700.0,10.8898,10.9267,10.8898,10.9119,561700.0
2012-08-16 14:40:00,14.76,14.77,14.69,14.69,433800.0,10.9045,10.9119,10.8528,10.8528,433800.0
2012-08-16 14:50:00,14.69,14.7,14.62,14.62,659400.0,10.8528,10.8602,10.8011,10.8011,659400.0
2012-08-16 15:00:00,14.62,14.64,14.62,14.64,389200.0,10.8011,10.8159,10.8011,10.8159,389200.0
2012-08-16 15:10:00,14.63,14.67,14.63,14.66,316900.0,10.8085,10.838,10.8085,10.8307,316900.0
2012-08-16 15:20:00,14.67,14.68,14.65,14.67,404100.0,10.838,10.8454,10.8233,10.838,404100.0
2012-08-16 15:30:00,14.68,14.68,14.64,14.66,398700.0,10.8454,10.8454,10.8159,10.8307,398700.0
2012-08-16 15:40:00,14.66,14.66,14.57,14.61,1161500.0,10.8307,10.8307,10.7642,10.7937,1161500.0
2012-08-16 15:50:00,14.6,14.61,14.58,14.6,1632900.0,10.7863,10.7937,10.7716,10.7863,1632900.0
2012-08-17 09:30:00,14.61,14.65,14.55,14.59,1351800.0,10.7937,10.8233,10.7494,10.7789,1351800.0
2012-08-17 09:40:00,14.6,14.64,14.58,14.62,405400.0,10.7863,10.8159,10.7716,10.8011,405400.0
2012-08-17 09:50:00,14.62,14.64,14.59,14.62,378000.0,10.8011,10.8159,10.7789,10.8011,378000.0
2012-08-17 10:00:00,14.63,14.64,14.56,14.62,353300.0,10.8085,10.8159,10.7568,10.8011,353300.0
2012-08-17 10:10:00,14.62,14.63,14.59,14.63,527600.0,10.8011,10.8085,10.7789,10.8085,527600.0
2012-08-17 10:20:00,14.63,14.66,14.61,14.66,364300.0,10.8085,10.8307,10.7937,10.8307,364300.0
2012-08-17 10:30:00,14.66,14.66,14.62,14.63,311400.0,10.8307,10.8307,10.8011,10.8085,311400.0
2012-08-17 10:40:00,14.63,14.63,14.56,14.57,338800.0,10.8085,10.8085,10.7568,10.7642,338800.0
2012-08-17 10:50:00,14.57,14.59,14.54,14.55,216700.0,10.7642,10.7789,10.742,10.7494,216700.0
2012-08-17 11:00:00,14.54,14.58,14.54,14.57,275500.0,10.742,10.7716,10.742,10.7642,275500.0
2012-08-17 11:10:00,14.57,14.58,14.56,14.58,233700.0,10.7642,10.7716,10.7568,10.7716,233700.0
2012-08-17 11:20:00,14.58,14.59,14.57,14.59,218800.0,10.7716,10.7789,10.7642,10.7789,218800.0
2012-08-17 11:30:00,14.58,14.59,14.56,14.56,203000.0,10.7716,10.7789,10.7568,10.7568,203000.0
2012-08-17 11:40:00,14.57,14.57,14.54,14.56,180800.0,10.7642,10.7642,10.742,10.7568,180800.0
2012-08-17 11:50:00,14.56,14.58,14.55,14.58,107700.0,10.7568,10.7716,10.7494,10.7716,107700.0
2012-08-17 12:00:00,14.58,14.59,14.57,14.59,141100.0,10.7716,10.7789,10.7642,10.7789,141100.0
2012-08-17 12:10:00,14.59,14.6,14.58,14.6,421900.0,10.7789,10.7863,10.7716,10.7863,421900.0
2012-08-17 12:20:00,14.6,14.62,14.59,14.61,243400.0,10.7863,10.8011,10.7789,10.7937,243400.0
2012-08-17 12:30:00,14.61,14.62,14.58,14.6,358400.0,10.7937,10.8011,10.7716,10.7863,358400.0
2012-08-17 12:40:00,14.59,14.6,14.57,14.58,286900.0,10.7789,10.7863,10.7642,10.7716,286900.0
2012-08-17 12:50:00,14.58,14.58,14.57,14.58,187500.0,10.7716,10.7716,10.7642,10.7716,187500.0
2012-08-17 13:00:00,14.58,14.58,14.57,14.58,41200.0,10.7716,10.7716,10.7642,10.7716,41200.0
2012-08-17 13:10:00,14.58,14.6,14.57,14.6,114500.0,10.7716,10.7863,10.7642,10.7863,114500.0
2012-08-17 13:20:00,14.6,14.61,14.59,14.6,109400.0,10.7863,10.7937,10.7789,10.7863,109400.0
2012-08-17 13:30:00,14.6,14.61,14.59,14.61,108800.0,10.7863,10.7937,10.7789,10.7937,108800.0
2012-08-17 13:40:00,14.6,14.61,14.59,14.6,115200.0,10.7863,10.7937,10.7789,10.7863,115200.0
2012-08-17 13:50:00,14.59,14.6,14.59,14.6,27200.0,10.7789,10.7863,10.7789,10.7863,27200.0
2012-08-17 14:00:00,14.6,14.6,14.59,14.6,55300.0,10.7863,10.7863,10.7789,10.7863,55300.0
2012-08-17 14:10:00,14.6,14.6,14.59,14.6,53300.0,10.7863,10.7863,10.7789,10.7863,53300.0
2012-08-17 14:20:00,14.6,14.6,14.59,14.59,153900.0,10.7863,10.7863,10.7789,10.7789,153900.0
2012-08-17 14:30:00,14.59,14.6,14.58,14.59,299500.0,10.7789,10.7863,10.7716,10.7789,299500.0
2012-08-17 14:40:00,14.59,14.6,14.58,14.6,239300.0,10.7789,10.7863,10.7716,10.7863,239300.0
2012-08-17 14:50:00,14.6,14.61,14.58,14.61,247800.0,10.7863,10.7937,10.7716,10.7937,247800.0
2012-08-17 15:00:00,14.61,14.61,14.58,14.59,199100.0,10.7937,10.7937,10.7716,10.7789,199100.0
2012-08-17 15:10:00,14.59,14.59,14.56,14.57,598000.0,10.7789,10.7789,10.7568,10.7642,598000.0
2012-08-17 15:20:00,14.57,14.59,14.53,14.56,758500.0,10.7642,10.7789,10.7346,10.7568,758500.0
2012-08-17 15:30:00,14.56,14.56,14.51,14.54,465000.0,10.7568,10.7568,10.7198,10.742,465000.0
2012-08-17 15:40:00,14.54,14.59,14.52,14.59,693700.0,10.742,10.7789,10.7272,10.7789,693700.0
2012-08-17 15:50:00,14.58,14.62,14.55,14.59,1735000.0,10.7716,10.8011,10.7494,10.7789,1735000.0
2012-08-20 09:30:00,14.58,14.63,14.51,14.6,513000.0,10.7716,10.8085,10.7198,10.7863,513000.0
2012-08-20 09:40:00,14.6,14.75,14.59,14.73,748200.0,10.7863,10.8971,10.7789,10.8824,748200.0
2012-08-20 09:50:00,14.72,14.88,14.72,14.78,1071200.0,10.875,10.9932,10.875,10.9193,1071200.0
2012-08-20 10:00:00,14.77,14.83,14.71,14.73,739700.0,10.9119,10.9562,10.8676,10.8824,739700.0
2012-08-20 10:10:00,14.74,14.77,14.67,14.69,558700.0,10.8898,10.9119,10.838,10.8528,558700.0
2012-08-20 10:20:00,14.69,14.72,14.67,14.72,343400.0,10.8528,10.875,10.838,10.875,343400.0
2012-08-20 10:30:00,14.72,14.74,14.69,14.7,255700.0,10.875,10.8898,10.8528,10.8602,255700.0
2012-08-20 10:40:00,14.7,14.77,14.68,14.77,194700.0,10.8602,10.9119,10.8454,10.9119,194700.0
2012-08-20 10:50:00,14.77,14.77,14.74,14.75,235600.0,10.9119,10.9119,10.8898,10.8971,235600.0
2012-08-20 11:00:00,14.76,14.77,14.73,14.73,179400.0,10.9045,10.9119,10.8824,10.8824,179400.0
2012-08-20 11:10:00,14.73,14.76,14.73,14.76,125900.0,10.8824,10.9045,10.8824,10.9045,125900.0
2012-08-20 11:20:00,14.76,14.79,14.75,14.75,296400.0,10.9045,10.9267,10.8971,10.8971,296400.0
2012-08-20 11:30:00,14.76,14.76,14.73,14.75,123500.0,10.9045,10.9045,10.8824,10.8971,123500.0
2012-08-20 11:40:00,14.74,14.78,14.74,14.78,85700.0,10.8898,10.9193,10.8898,10.9193,85700.0
2012-08-20 11:50:00,14.78,14.82,14.77,14.8,229800.0,10.9193,10.9489,10.9119,10.9341,229800.0
2012-08-20 12:00:00,14.81,14.82,14.8,14.81,87200.0,10.9415,10.9489,10.9341,10.9415,87200.0
2012-08-20 12:10:00,14.82,14.82,14.81,14.81,76800.0,10.9489,10.9489,10.9415,10.9415,76800.0
2012-08-20 12:20:00,14.81,14.82,14.78,14.79,91700.0,10.9415,10.9489,10.9193,10.9267,91700.0
2012-08-20 12:30:00,14.79,14.82,14.79,14.82,162800.0,10.9267,10.9489,10.9267,10.9489,162800.0
2012-08-20 12:40:00,14.82,14.83,14.8,14.82,105600.0,10.9489,10.9562,10.9341,10.9489,105600.0
2012-08-20 12:50:00,14.82,14.83,14.81,14.82,169200.0,10.9489,10.9562,10.9415,10.9489,169200.0
2012-08-20 13:00:00,14.81,14.83,14.8,14.8,129700.0,10.9415,10.9562,10.9341,10.9341,129700.0
2012-08-20 13:10:00,14.8,14.83,14.8,14.81,165500.0,10.9341,10.9562,10.9341,10.9415,165500.0
2012-08-20 13:20:00,14.82,14.83,14.81,14.82,34000.0,10.9489,10.9562,10.9415,10.9489,34000.0
2012-08-20 13:30:00,14.82,14.83,14.81,14.81,125000.0,10.9489,10.9562,10.9415,10.9415,125000.0
2012-08-20 13:40:00,14.81,14.82,14.79,14.82,179400.0,10.9415,10.9489,10.9267,10.9489,179400.0
2012-08-20 13:50:00,14.82,14.83,14.8,14.81,158300.0,10.9489,10.9562,10.9341,10.9415,158300.0
2012-08-20 14:00:00,14.8,14.81,14.79,14.81,86400.0,10.9341,10.9415,10.9267,10.9415,86400.0
2012-08-20 14:10:00,14.81,14.84,14.8,14.81,321500.0,10.9415,10.9636,10.9341,10.9415,321500.0
2012-08-20 14:20:00,14.81,14.83,14.81,14.82,217000.0,10.9415,10.9562,10.9415,10.9489,217000.0
2012-08-20 14:30:00,14.82,14.85,14.82,14.83,168700.0,10.9489,10.971,10.9489,10.9562,168700.0
2012-08-20 14:40:00,14.84,14.85,14.83,14.84,257100.0,10.9636,10.971,10.9562,10.9636,257100.0
2012-08-20 14:50:00,14.84,14.85,14.83,14.85,107200.0,10.9636,10.971,10.9562,10.971,107200.0
2012-08-20 15:00:00,14.85,14.85,14.8,14.81,214200.0,10.971,10.971,10.9341,10.9415,214200.0
2012-08-20 15:10:00,14.8,14.81,14.78,14.78,104000.0,10.9341,10.9415,10.9193,10.9193,104000.0
2012-08-20 15:20:00,14.78,14.83,14.78,14.82,185100.0,10.9193,10.9562,10.9193,10.9489,185100.0
2012-08-20 15:30:00,14.83,14.84,14.81,14.83,202800.0,10.9562,10.9636,10.9415,10.9562,202800.0
2012-08-20 15:40:00,14.82,14.84,14.82,14.84,367600.0,10.9489,10.9636,10.9489,10.9636,367600.0
2012-08-20 15:50:00,14.84,14.84,14.79,14.82,1462700.0,10.9636,10.9636,10.9267,10.9489,1462700.0
2012-08-21 09:30:00,14.92,15.07,14.9,15.07,1340300.0,11.0227,11.1336,11.008,11.1336,1340300.0
2012-08-21 09:40:00,15.07,15.2,15.04,15.19,1512500.0,11.1336,11.2296,11.1114,11.2222,1512500.0
2012-08-21 09:50:00,15.19,15.29,15.18,15.26,1172500.0,11.2222,11.2961,11.2148,11.2739,1172500.0
2012-08-21 10:00:00,15.27,15.32,15.19,15.26,945700.0,11.2813,11.3183,11.2222,11.2739,945700.0
2012-08-21 10:10:00,15.26,15.34,15.23,15.23,1108400.0,11.2739,11.333,11.2518,11.2518,1108400.0
2012-08-21 10:20:00,15.24,15.3,15.23,15.27,616500.0,11.2592,11.3035,11.2518,11.2813,616500.0
2012-08-21 10:30:00,15.28,15.3,15.25,15.29,419400.0,11.2887,11.3035,11.2665,11.2961,419400.0
2012-08-21 10:40:00,15.29,15.34,15.28,15.31,489600.0,11.2961,11.333,11.2887,11.3109,489600.0
2012-08-21 10:50:00,15.3,15.32,15.23,15.28,887900.0,11.3035,11.3183,11.2518,11.2887,887900.0
2012-08-21 11:00:00,15.27,15.28,15.21,15.26,1239200.0,11.2813,11.2887,11.237,11.2739,1239200.0
2012-08-21 11:10:00,15.26,15.28,15.24,15.27,369900.0,11.2739,11.2887,11.2592,11.2813,369900.0
2012-08-21 11:20:00,15.26,15.27,15.13,15.15,597700.0,11.2739,11.2813,11.1779,11.1927,597700.0
2012-08-21 11:30:00,15.16,15.16,15.13,15.14,456500.0,11.2,11.2,11.1779,11.1853,456500.0
2012-08-21 11:40:00,15.14,15.14,15.05,15.08,752900.0,11.1853,11.1853,11.1188,11.1409,752900.0
2012-08-21 11:50:00,15.07,15.15,15.07,15.14,392100.0,11.1336,11.1927,11.1336,11.1853,392100.0
2012-08-21 12:00:00,15.14,15.15,15.04,15.08,481700.0,11.1853,11.1927,11.1114,11.1409,481700.0
2012-08-21 12:10:00,15.07,15.11,15.06,15.08,149700.0,11.1336,11.1631,11.1262,11.1409,149700.0
2012-08-21 12:20:00,15.09,15.13,15.08,15.11,162000.0,11.1483,11.1779,11.1409,11.1631,162000.0
2012-08-21 12:30:00,15.11,15.12,15.06,15.11,397000.0,11.1631,11.1705,11.1262,11.1631,397000.0
2012-08-21 12:40:00,15.12,15.13,15.05,15.07,427900.0,11.1705,11.1779,11.1188,11.1336,427900.0
2012-08-21 12:50:00,15.07,15.09,15.07,15.08,218300.0,11.1336,11.1483,11.1336,11.1409,218300.0
2012-08-21 13:00:00,15.07,15.09,15.06,15.08,188100.0,11.1336,11.1483,11.1262,11.1409,188100.0
2012-08-21 13:10:00,15.09,15.12,15.07,15.11,271500.0,11.1483,11.1705,11.1336,11.1631,271500.0
2012-08-21 13:20:00,15.1,15.1,15.07,15.09,146100.0,11.1557,11.1557,11.1336,11.1483,146100.0
2012-08-21 13:30:00,15.09,15.09,15.08,15.09,142500.0,11.1483,11.1483,11.1409,11.1483,142500.0
2012-08-21 13:40:00,15.08,15.09,15.0,15.0,670500.0,11.1409,11.1483,11.0818,11.0818,670500.0
2012-08-21 13:50:00,15.0,15.04,14.98,15.04,305300.0,11.0818,11.1114,11.0671,11.1114,305300.0
2012-08-21 14:00:00,15.03,15.04,14.96,14.98,211700.0,11.104,11.1114,11.0523,11.0671,211700.0
2012-08-21 14:10:00,14.98,14.99,14.96,14.98,230000.0,11.0671,11.0745,11.0523,11.0671,230000.0
2012-08-21 14:20:00,14.97,15.01,14.93,14.93,377800.0,11.0597,11.0892,11.0301,11.0301,377800.0
2012-08-21 14:30:00,14.94,14.94,14.84,14.85,632300.0,11.0375,11.0375,10.9636,10.971,632300.0
2012-08-21 14:40:00,14.84,14.92,14.84,14.92,440200.0,10.9636,11.0227,10.9636,11.0227,440200.0
2012-08-21 14:50:00,14.92,14.93,14.86,14.87,239100.0,11.0227,11.0301,10.9784,10.9858,239100.0
2012-08-21 15:00:00,14.87,14.87,14.81,14.85,310000.0,10.9858,10.9858,10.9415,10.971,310000.0
2012-08-21 15:10:00,14.85,14.85,14.78,14.79,525900.0,10.971,10.971,10.9193,10.9267,525900.0
2012-08-21 15:20:00,14.8,14.82,14.76,14.8,589600.0,10.9341,10.9489,10.9045,10.9341,589600.0
2012-08-21 15:30:00,14.81,14.86,14.8,14.85,482600.0,10.9415,10.9784,10.9341,10.971,482600.0
2012-08-21 15:40:00,14.85,14.93,14.85,14.89,1076600.0,10.971,11.0301,10.971,11.0006,1076600.0
2012-08-21 15:50:00,14.89,14.89,14.85,14.88,1103200.0,11.0006,11.0006,10.971,10.9932,1103200.0
2012-08-22 09:30:00,14.75,14.91,14.66,14.87,948700.0,10.8971,11.0154,10.8307,10.9858,948700.0
2012-08-22 09:40:00,14.87,15.03,14.79,14.93,640400.0,10.9858,11.104,10.9267,11.0301,640400.0
2012-08-22 09:50:00,14.93,14.97,14.93,14.95,362300.0,11.0301,11.0597,11.0301,11.0449,362300.0
2012-08-22 10:00:00,14.95,15.02,14.85,15.02,897300.0,11.0449,11.0966,10.971,11.0966,897300.0
2012-08-22 10:10:00,15.01,15.07,14.98,15.04,580400.0,11.0892,11.1336,11.0671,11.1114,580400.0
2012-08-22 10:20:00,15.05,15.11,15.04,15.1,511800.0,11.1188,11.1631,11.1114,11.1557,511800.0
2012-08-22 10:30:00,15.1,15.15,15.09,15.11,491200.0,11.1557,11.1927,11.1483,11.1631,491200.0
2012-08-22 10:40:00,15.11,15.12,14.96,14.97,537000.0,11.1631,11.1705,11.0523,11.0597,537000.0
2012-08-22 10:50:00,14.97,14.97,14.86,14.86,724400.0,11.0597,11.0597,10.9784,10.9784,724400.0
2012-08-22 11:00:00,14.87,14.89,14.83,14.86,680200.0,10.9858,11.0006,10.9562,10.9784,680200.0
2012-08-22 11:10:00,14.86,14.86,14.78,14.82,424700.0,10.9784,10.9784,10.9193,10.9489,424700.0
2012-08-22 11:20:00,14.83,14.87,14.81,14.86,163800.0,10.9562,10.9858,10.9415,10.9784,163800.0
2012-08-22 11:30:00,14.86,14.87,14.82,14.86,172600.0,10.9784,10.9858,10.9489,10.9784,172600.0
2012-08-22 11:40:00,14.86,14.86,14.81,14.84,162300.0,10.9784,10.9784,10.9415,10.9636,162300.0
2012-08-22 11:50:00,14.84,14.85,14.82,14.84,140300.0,10.9636,10.971,10.9489,10.9636,140300.0
2012-08-22 12:00:00,14.85,14.86,14.81,14.81,108600.0,10.971,10.9784,10.9415,10.9415,108600.0
2012-08-22 12:10:00,14.81,14.84,14.81,14.83,148100.0,10.9415,10.9636,10.9415,10.9562,148100.0
2012-08-22 12:20:00,14.83,14.84,14.82,14.84,117400.0,10.9562,10.9636,10.9489,10.9636,117400.0
2012-08-22 12:30:00,14.83,14.84,14.78,14.78,315200.0,10.9562,10.9636,10.9193,10.9193,315200.0
2012-08-22 12:40:00,14.78,14.79,14.73,14.73,371600.0,10.9193,10.9267,10.8824,10.8824,371600.0
2012-08-22 12:50:00,14.74,14.75,14.71,14.72,194400.0,10.8898,10.8971,10.8676,10.875,194400.0
2012-08-22 13:00:00,14.72,14.75,14.72,14.72,150400.0,10.875,10.8971,10.875,10.875,150400.0
2012-08-22 13:10:00,14.72,14.73,14.68,14.71,224700.0,10.875,10.8824,10.8454,10.8676,224700.0
2012-08-22 13:20:00,14.71,14.72,14.7,14.7,224700.0,10.8676,10.875,10.8602,10.8602,224700.0
2012-08-22 13:30:00,14.7,14.75,14.7,14.75,330900.0,10.8602,10.8971,10.8602,10.8971,330900.0
2012-08-22 13:40:00,14.75,14.81,14.75,14.78,358700.0,10.8971,10.9415,10.8971,10.9193,358700.0
2012-08-22 13:50:00,14.78,14.85,14.77,14.85,583700.0,10.9193,10.971,10.9119,10.971,583700.0
2012-08-22 14:00:00,14.85,14.93,14.83,14.83,873200.0,10.971,11.0301,10.9562,10.9562,873200.0
2012-08-22 14:10:00,14.83,14.91,14.75,14.77,558200.0,10.9562,11.0154,10.8971,10.9119,558200.0
2012-08-22 14:20:00,14.77,14.8,14.71,14.8,436700.0,10.9119,10.9341,10.8676,10.9341,436700.0
2012-08-22 14:30:00,14.79,14.87,14.78,14.87,308400.0,10.9267,10.9858,10.9193,10.9858,308400.0
2012-08-22 14:40:00,14.86,14.91,14.86,14.87,298000.0,10.9784,11.0154,10.9784,10.9858,298000.0
2012-08-22 14:50:00,14.87,14.93,14.86,14.92,367900.0,10.9858,11.0301,10.9784,11.0227,367900.0
2012-08-22 15:00:00,14.92,14.93,14.88,14.91,244000.0,11.0227,11.0301,10.9932,11.0154,244000.0
2012-08-22 15:10:00,14.91,14.91,14.84,14.84,236400.0,11.0154,11.0154,10.9636,10.9636,236400.0
2012-08-22 15:20:00,14.85,14.87,14.83,14.86,190700.0,10.971,10.9858,10.9562,10.9784,190700.0
2012-08-22 15:30:00,14.86,14.87,14.83,14.85,275000.0,10.9784,10.9858,10.9562,10.971,275000.0
2012-08-22 15:40:00,14.85,14.9,14.85,14.87,605200.0,10.971,11.008,10.971,10.9858,605200.0
2012-08-22 15:50:00,14.88,14.91,14.86,14.87,1484200.0,10.9932,11.0154,10.9784,10.9858,1484200.0
2012-08-23 09:30:00,14.86,14.89,14.74,14.76,556600.0,10.9784,11.0006,10.8898,10.9045,556600.0
2012-08-23 09:40:00,14.75,14.85,14.74,14.78,297600.0,10.8971,10.971,10.8898,10.9193,297600.0
2012-08-23 09:50:00,14.77,14.8,14.7,14.7,350200.0,10.9119,10.9341,10.8602,10.8602,350200.0
2012-08-23 10:00:00,14.71,14.78,14.7,14.71,446900.0,10.8676,10.9193,10.8602,10.8676,446900.0
2012-08-23 10:10:00,14.71,14.71,14.65,14.66,562600.0,10.8676,10.8676,10.8233,10.8307,562600.0
2012-08-23 10:20:00,14.67,14.68,14.64,14.66,535400.0,10.838,10.8454,10.8159,10.8307,535400.0
2012-08-23 10:30:00,14.66,14.77,14.63,14.77,818900.0,10.8307,10.9119,10.8085,10.9119,818900.0
2012-08-23 10:40:00,14.77,14.83,14.76,14.79,628800.0,10.9119,10.9562,10.9045,10.9267,628800.0
2012-08-23 10:50:00,14.79,14.81,14.73,14.74,129400.0,10.9267,10.9415,10.8824,10.8898,129400.0
2012-08-23 11:00:00,14.74,14.75,14.7,14.72,236500.0,10.8898,10.8971,10.8602,10.875,236500.0
2012-08-23 11:10:00,14.72,14.8,14.71,14.79,298100.0,10.875,10.9341,10.8676,10.9267,298100.0
2012-08-23 11:20:00,14.8,14.8,14.75,14.78,200900.0,10.9341,10.9341,10.8971,10.9193,200900.0
2012-08-23 11:30:00,14.79,14.79,14.74,14.74,90400.0,10.9267,10.9267,10.8898,10.8898,90400.0
2012-08-23 11:40:00,14.74,14.78,14.73,14.74,193200.0,10.8898,10.9193,10.8824,10.8898,193200.0
2012-08-23 11:50:00,14.74,14.75,14.71,14.73,174500.0,10.8898,10.8971,10.8676,10.8824,174500.0
2012-08-23 12:00:00,14.73,14.74,14.7,14.72,285000.0,10.8824,10.8898,10.8602,10.875,285000.0
2012-08-23 12:10:00,14.73,14.73,14.7,14.7,183500.0,10.8824,10.8824,10.8602,10.8602,183500.0
2012-08-23 12:20:00,14.7,14.73,14.69,14.69,304700.0,10.8602,10.8824,10.8528,10.8528,304700.0
2012-08-23 12:30:00,14.69,14.71,14.66,14.66,215200.0,10.8528,10.8676,10.8307,10.8307,215200.0
2012-08-23 12:40:00,14.67,14.69,14.66,14.68,133100.0,10.838,10.8528,10.8307,10.8454,133100.0
2012-08-23 12:50:00,14.68,14.69,14.63,14.63,183000.0,10.8454,10.8528,10.8085,10.8085,183000.0
2012-08-23 13:00:00,14.63,14.64,14.6,14.62,356700.0,10.8085,10.8159,10.7863,10.8011,356700.0
2012-08-23 13:10:00,14.62,14.64,14.55,14.55,508000.0,10.8011,10.8159,10.7494,10.7494,508000.0
2012-08-23 13:20:00,14.56,14.56,14.51,14.51,457200.0,10.7568,10.7568,10.7198,10.7198,457200.0
2012-08-23 13:30:00,14.51,14.56,14.46,14.53,888000.0,10.7198,10.7568,10.6829,10.7346,888000.0
2012-08-23 13:40:00,14.52,14.55,14.52,14.54,616600.0,10.7272,10.7494,10.7272,10.742,616600.0
2012-08-23 13:50:00,14.53,14.58,14.52,14.57,170500.0,10.7346,10.7716,10.7272,10.7642,170500.0
2012-08-23 14:00:00,14.56,14.59,14.55,14.58,423800.0,10.7568,10.7789,10.7494,10.7716,423800.0
2012-08-23 14:10:00,14.58,14.6,14.56,14.56,375700.0,10.7716,10.7863,10.7568,10.7568,375700.0
2012-08-23 14:20:00,14.57,14.59,14.55,14.58,332800.0,10.7642,10.7789,10.7494,10.7716,332800.0
2012-08-23 14:30:00,14.57,14.6,14.57,14.59,271300.0,10.7642,10.7863,10.7642,10.7789,271300.0
2012-08-23 14:40:00,14.6,14.6,14.58,14.58,780400.0,10.7863,10.7863,10.7716,10.7716,780400.0
2012-08-23 14:50:00,14.58,14.59,14.53,14.53,359300.0,10.7716,10.7789,10.7346,10.7346,359300.0
2012-08-23 15:00:00,14.54,14.59,14.53,14.59,460800.0,10.742,10.7789,10.7346,10.7789,460800.0
2012-08-23 15:10:00,14.59,14.6,14.57,14.58,301400.0,10.7789,10.7863,10.7642,10.7716,301400.0
2012-08-23 15:20:00,14.57,14.58,14.48,14.5,443800.0,10.7642,10.7716,10.6977,10.7124,443800.0
2012-08-23 15:30:00,14.49,14.51,14.47,14.48,553400.0,10.7051,10.7198,10.6903,10.6977,553400.0
2012-08-23 15:40:00,14.48,14.49,14.45,14.46,953000.0,10.6977,10.7051,10.6755,10.6829,953000.0
2012-08-23 15:50:00,14.46,14.51,14.45,14.51,1841900.0,10.6829,10.7198,10.6755,10.7198,1841900.0
2012-08-24 09:30:00,14.33,14.42,14.28,14.28,1153000.0,10.5869,10.6533,10.5499,10.5499,1153000.0
2012-08-24 09:40:00,14.28,14.3,14.18,14.3,776700.0,10.5499,10.5647,10.476,10.5647,776700.0
2012-08-24 09:50:00,14.29,14.3,14.22,14.22,347900.0,10.5573,10.5647,10.5056,10.5056,347900.0
2012-08-24 10:00:00,14.22,14.28,14.22,14.28,318500.0,10.5056,10.5499,10.5056,10.5499,318500.0
2012-08-24 10:10:00,14.27,14.31,14.26,14.28,320500.0,10.5425,10.5721,10.5351,10.5499,320500.0
2012-08-24 10:20:00,14.28,14.32,14.27,14.32,169800.0,10.5499,10.5795,10.5425,10.5795,169800.0
2012-08-24 10:30:00,14.32,14.42,14.31,14.4,544200.0,10.5795,10.6533,10.5721,10.6386,544200.0
2012-08-24 10:40:00,14.4,14.44,14.38,14.41,331200.0,10.6386,10.6681,10.6238,10.646,331200.0
2012-08-24 10:50:00,14.41,14.41,14.33,14.33,229100.0,10.646,10.646,10.5869,10.5869,229100.0
2012-08-24 11:00:00,14.33,14.38,14.33,14.35,315800.0,10.5869,10.6238,10.5869,10.6016,315800.0
2012-08-24 11:10:00,14.35,14.49,14.34,14.48,746800.0,10.6016,10.7051,10.5942,10.6977,746800.0
2012-08-24 11:20:00,14.48,14.52,14.46,14.49,345800.0,10.6977,10.7272,10.6829,10.7051,345800.0
2012-08-24 11:30:00,14.49,14.54,14.48,14.52,368700.0,10.7051,10.742,10.6977,10.7272,368700.0
2012-08-24 11:40:00,14.52,14.52,14.42,14.45,481500.0,10.7272,10.7272,10.6533,10.6755,481500.0
2012-08-24 11:50:00,14.45,14.46,14.41,14.41,246600.0,10.6755,10.6829,10.646,10.646,246600.0
2012-08-24 12:00:00,14.41,14.48,14.41,14.47,329300.0,10.646,10.6977,10.646,10.6903,329300.0
2012-08-24 12:10:00,14.47,14.48,14.43,14.45,139100.0,10.6903,10.6977,10.6607,10.6755,139100.0
2012-08-24 12:20:00,14.45,14.49,14.44,14.49,105600.0,10.6755,10.7051,10.6681,10.7051,105600.0
2012-08-24 12:30:00,14.49,14.51,14.48,14.49,151600.0,10.7051,10.7198,10.6977,10.7051,151600.0
2012-08-24 12:40:00,14.49,14.58,14.49,14.55,235700.0,10.7051,10.7716,10.7051,10.7494,235700.0
2012-08-24 12:50:00,14.54,14.58,14.53,14.58,191800.0,10.742,10.7716,10.7346,10.7716,191800.0
2012-08-24 13:00:00,14.58,14.58,14.53,14.56,214600.0,10.7716,10.7716,10.7346,10.7568,214600.0
2012-08-24 13:10:00,14.55,14.56,14.55,14.56,46700.0,10.7494,10.7568,10.7494,10.7568,46700.0
2012-08-24 13:20:00,14.56,14.61,14.55,14.61,329800.0,10.7568,10.7937,10.7494,10.7937,329800.0
2012-08-24 13:30:00,14.6,14.61,14.59,14.6,138800.0,10.7863,10.7937,10.7789,10.7863,138800.0
2012-08-24 13:40:00,14.6,14.67,14.59,14.63,252800.0,10.7863,10.838,10.7789,10.8085,252800.0
2012-08-24 13:50:00,14.64,14.64,14.58,14.6,163300.0,10.8159,10.8159,10.7716,10.7863,163300.0
2012-08-24 14:00:00,14.6,14.62,14.59,14.62,203400.0,10.7863,10.8011,10.7789,10.8011,203400.0
2012-08-24 14:10:00,14.61,14.63,14.61,14.63,151800.0,10.7937,10.8085,10.7937,10.8085,151800.0
2012-08-24 14:20:00,14.63,14.65,14.62,14.65,238600.0,10.8085,10.8233,10.8011,10.8233,238600.0
2012-08-24 14:30:00,14.65,14.66,14.62,14.64,284200.0,10.8233,10.8307,10.8011,10.8159,284200.0
2012-08-24 14:40:00,14.65,14.65,14.6,14.6,153600.0,10.8233,10.8233,10.7863,10.7863,153600.0
2012-08-24 14:50:00,14.6,14.61,14.58,14.6,189000.0,10.7863,10.7937,10.7716,10.7863,189000.0
2012-08-24 15:00:00,14.6,14.6,14.59,14.6,86000.0,10.7863,10.7863,10.7789,10.7863,86000.0
2012-08-24 15:10:00,14.6,14.62,14.59,14.62,370400.0,10.7863,10.8011,10.7789,10.8011,370400.0
2012-08-24 15:20:00,14.62,14.63,14.61,14.62,210800.0,10.8011,10.8085,10.7937,10.8011,210800.0
2012-08-24 15:30:00,14.62,14.63,14.59,14.6,232100.0,10.8011,10.8085,10.7789,10.7863,232100.0
2012-08-24 15:40:00,14.61,14.63,14.57,14.57,668700.0,10.7937,10.8085,10.7642,10.7642,668700.0
2012-08-24 15:50:00,14.58,14.58,14.53,14.56,1514900.0,10.7716,10.7716,10.7346,10.7568,1514900.0
2012-08-27 09:30:00,14.62,14.69,14.58,14.58,357200.0,10.8011,10.8528,10.7716,10.7716,357200.0
2012-08-27 09:40:00,14.58,14.63,14.54,14.63,331500.0,10.7716,10.8085,10.742,10.8085,331500.0
2012-08-27 09:50:00,14.62,14.63,14.5,14.5,474100.0,10.8011,10.8085,10.7124,10.7124,474100.0
2012-08-27 10:00:00,14.5,14.53,14.47,14.48,458000.0,10.7124,10.7346,10.6903,10.6977,458000.0
2012-08-27 10:10:00,14.48,14.55,14.47,14.53,379700.0,10.6977,10.7494,10.6903,10.7346,379700.0
2012-08-27 10:20:00,14.54,14.56,14.51,14.53,291900.0,10.742,10.7568,10.7198,10.7346,291900.0
2012-08-27 10:30:00,14.53,14.53,14.49,14.52,141900.0,10.7346,10.7346,10.7051,10.7272,141900.0
2012-08-27 10:40:00,14.52,14.54,14.5,14.51,251900.0,10.7272,10.742,10.7124,10.7198,251900.0
2012-08-27 10:50:00,14.51,14.54,14.47,14.51,151500.0,10.7198,10.742,10.6903,10.7198,151500.0
2012-08-27 11:00:00,14.5,14.58,14.5,14.55,282100.0,10.7124,10.7716,10.7124,10.7494,282100.0
2012-08-27 11:10:00,14.56,14.64,14.55,14.6,311300.0,10.7568,10.8159,10.7494,10.7863,311300.0
2012-08-27 11:20:00,14.61,14.64,14.58,14.64,158700.0,10.7937,10.8159,10.7716,10.8159,158700.0
2012-08-27 11:30:00,14.64,14.65,14.62,14.63,213900.0,10.8159,10.8233,10.8011,10.8085,213900.0
2012-08-27 11:40:00,14.63,14.7,14.63,14.69,121000.0,10.8085,10.8602,10.8085,10.8528,121000.0
2012-08-27 11:50:00,14.69,14.7,14.64,14.64,158700.0,10.8528,10.8602,10.8159,10.8159,158700.0
2012-08-27 12:00:00,14.64,14.66,14.63,14.64,157900.0,10.8159,10.8307,10.8085,10.8159,157900.0
2012-08-27 12:10:00,14.65,14.67,14.64,14.65,168100.0,10.8233,10.838,10.8159,10.8233,168100.0
2012-08-27 12:20:00,14.65,14.66,14.61,14.63,209600.0,10.8233,10.8307,10.7937,10.8085,209600.0
2012-08-27 12:30:00,14.62,14.66,14.61,14.66,90700.0,10.8011,10.8307,10.7937,10.8307,90700.0
2012-08-27 12:40:00,14.66,14.69,14.65,14.66,146400.0,10.8307,10.8528,10.8233,10.8307,146400.0
2012-08-27 12:50:00,14.67,14.67,14.64,14.66,104500.0,10.838,10.838,10.8159,10.8307,104500.0
2012-08-27 13:00:00,14.65,14.66,14.63,14.66,97300.0,10.8233,10.8307,10.8085,10.8307,97300.0
2012-08-27 13:10:00,14.66,14.68,14.65,14.68,36400.0,10.8307,10.8454,10.8233,10.8454,36400.0
2012-08-27 13:20:00,14.67,14.7,14.67,14.68,74100.0,10.838,10.8602,10.838,10.8454,74100.0
2012-08-27 13:30:00,14.68,14.69,14.66,14.67,90100.0,10.8454,10.8528,10.8307,10.838,90100.0
2012-08-27 13:40:00,14.66,14.66,14.62,14.63,178000.0,10.8307,10.8307,10.8011,10.8085,178000.0
2012-08-27 13:50:00,14.63,14.67,14.62,14.64,167700.0,10.8085,10.838,10.8011,10.8159,167700.0
2012-08-27 14:00:00,14.64,14.65,14.61,14.63,160600.0,10.8159,10.8233,10.7937,10.8085,160600.0
2012-08-27 14:10:00,14.64,14.65,14.59,14.61,124600.0,10.8159,10.8233,10.7789,10.7937,124600.0
2012-08-27 14:20:00,14.61,14.62,14.61,14.62,54300.0,10.7937,10.8011,10.7937,10.8011,54300.0
2012-08-27 14:30:00,14.62,14.64,14.61,14.64,118600.0,10.8011,10.8159,10.7937,10.8159,118600.0
2012-08-27 14:40:00,14.63,14.64,14.59,14.59,170600.0,10.8085,10.8159,10.7789,10.7789,170600.0
2012-08-27 14:50:00,14.59,14.64,14.59,14.61,112300.0,10.7789,10.8159,10.7789,10.7937,112300.0
2012-08-27 15:00:00,14.61,14.63,14.58,14.59,175100.0,10.7937,10.8085,10.7716,10.7789,175100.0
2012-08-27 15:10:00,14.59,14.59,14.55,14.56,71200.0,10.7789,10.7789,10.7494,10.7568,71200.0
2012-08-27 15:20:00,14.56,14.58,14.52,14.57,402200.0,10.7568,10.7716,10.7272,10.7642,402200.0
2012-08-27 15:30:00,14.57,14.61,14.57,14.58,368700.0,10.7642,10.7937,10.7642,10.7716,368700.0
2012-08-27 15:40:00,14.59,14.61,14.56,14.56,352500.0,10.7789,10.7937,10.7568,10.7568,352500.0
2012-08-27 15:50:00,14.57,14.57,14.53,14.54,830000.0,10.7642,10.7642,10.7346,10.742,830000.0
2012-08-28 09:30:00,14.49,14.59,14.49,14.56,341400.0,10.7051,10.7789,10.7051,10.7568,341400.0
2012-08-28 09:40:00,14.57,14.58,14.48,14.56,384400.0,10.7642,10.7716,10.6977,10.7568,384400.0
2012-08-28 09:50:00,14.56,14.56,14.47,14.47,347400.0,10.7568,10.7568,10.6903,10.6903,347400.0
2012-08-28 10:00:00,14.47,14.56,14.45,14.54,365600.0,10.6903,10.7568,10.6755,10.742,365600.0
2012-08-28 10:10:00,14.54,14.62,14.54,14.6,484300.0,10.742,10.8011,10.742,10.7863,484300.0
2012-08-28 10:20:00,14.6,14.7,14.6,14.66,239100.0,10.7863,10.8602,10.7863,10.8307,239100.0
2012-08-28 10:30:00,14.66,14.69,14.61,14.64,306300.0,10.8307,10.8528,10.7937,10.8159,306300.0
2012-08-28 10:40:00,14.63,14.64,14.6,14.61,110700.0,10.8085,10.8159,10.7863,10.7937,110700.0
2012-08-28 10:50:00,14.61,14.64,14.56,14.57,231600.0,10.7937,10.8159,10.7568,10.7642,231600.0
2012-08-28 11:00:00,14.57,14.57,14.5,14.56,353100.0,10.7642,10.7642,10.7124,10.7568,353100.0
2012-08-28 11:10:00,14.57,14.57,14.51,14.56,182600.0,10.7642,10.7642,10.7198,10.7568,182600.0
2012-08-28 11:20:00,14.56,14.56,14.52,14.53,133000.0,10.7568,10.7568,10.7272,10.7346,133000.0
2012-08-28 11:30:00,14.52,14.56,14.52,14.54,211000.0,10.7272,10.7568,10.7272,10.742,211000.0
2012-08-28 11:40:00,14.54,14.59,14.52,14.59,129400.0,10.742,10.7789,10.7272,10.7789,129400.0
2012-08-28 11:50:00,14.58,14.6,14.56,14.59,389300.0,10.7716,10.7863,10.7568,10.7789,389300.0
2012-08-28 12:00:00,14.6,14.63,14.59,14.59,201500.0,10.7863,10.8085,10.7789,10.7789,201500.0
2012-08-28 12:10:00,14.59,14.64,14.59,14.63,209600.0,10.7789,10.8159,10.7789,10.8085,209600.0
2012-08-28 12:20:00,14.63,14.64,14.6,14.61,182000.0,10.8085,10.8159,10.7863,10.7937,182000.0
2012-08-28 12:30:00,14.62,14.62,14.58,14.61,132400.0,10.8011,10.8011,10.7716,10.7937,132400.0
2012-08-28 12:40:00,14.61,14.62,14.6,14.61,69200.0,10.7937,10.8011,10.7863,10.7937,69200.0
2012-08-28 12:50:00,14.6,14.64,14.6,14.64,166300.0,10.7863,10.8159,10.7863,10.8159,166300.0
2012-08-28 13:00:00,14.64,14.65,14.57,14.61,310400.0,10.8159,10.8233,10.7642,10.7937,310400.0
2012-08-28 13:10:00,14.61,14.61,14.59,14.6,85900.0,10.7937,10.7937,10.7789,10.7863,85900.0
2012-08-28 13:20:00,14.6,14.62,14.59,14.61,79000.0,10.7863,10.8011,10.7789,10.7937,79000.0
2012-08-28 13:30:00,14.61,14.64,14.61,14.64,108500.0,10.7937,10.8159,10.7937,10.8159,108500.0
2012-08-28 13:40:00,14.63,14.65,14.61,14.63,399100.0,10.8085,10.8233,10.7937,10.8085,399100.0
2012-08-28 13:50:00,14.63,14.64,14.6,14.62,148300.0,10.8085,10.8159,10.7863,10.8011,148300.0
2012-08-28 14:00:00,14.61,14.64,14.61,14.64,148700.0,10.7937,10.8159,10.7937,10.8159,148700.0
2012-08-28 14:10:00,14.64,14.68,14.64,14.68,296200.0,10.8159,10.8454,10.8159,10.8454,296200.0
2012-08-28 14:20:00,14.68,14.7,14.65,14.69,301300.0,10.8454,10.8602,10.8233,10.8528,301300.0
2012-08-28 14:30:00,14.68,14.73,14.68,14.71,487300.0,10.8454,10.8824,10.8454,10.8676,487300.0
2012-08-28 14:40:00,14.7,14.7,14.65,14.67,222000.0,10.8602,10.8602,10.8233,10.838,222000.0
2012-08-28 14:50:00,14.67,14.67,14.62,14.63,180400.0,10.838,10.838,10.8011,10.8085,180400.0
2012-08-28 15:00:00,14.64,14.66,14.63,14.65,230000.0,10.8159,10.8307,10.8085,10.8233,230000.0
2012-08-28 15:10:00,14.64,14.67,14.62,14.63,247400.0,10.8159,10.838,10.8011,10.8085,247400.0
2012-08-28 15:20:00,14.63,14.64,14.61,14.62,307000.0,10.8085,10.8159,10.7937,10.8011,307000.0
2012-08-28 15:30:00,14.61,14.63,14.6,14.61,284300.0,10.7937,10.8085,10.7863,10.7937,284300.0
2012-08-28 15:40:00,14.61,14.64,14.6,14.64,380600.0,10.7937,10.8159,10.7863,10.8159,380600.0
2012-08-28 15:50:00,14.64,14.64,14.59,14.61,1042300.0,10.8159,10.8159,10.7789,10.7937,1042300.0
2012-08-29 09:30:00,14.56,14.85,14.54,14.8,1235600.0,10.7568,10.971,10.742,10.9341,1235600.0
2012-08-29 09:40:00,14.8,14.86,14.78,14.86,1167800.0,10.9341,10.9784,10.9193,10.9784,1167800.0
2012-08-29 09:50:00,14.86,14.93,14.78,14.78,1498700.0,10.9784,11.0301,10.9193,10.9193,1498700.0
2012-08-29 10:00:00,14.79,14.87,14.75,14.86,1305500.0,10.9267,10.9858,10.8971,10.9784,1305500.0
2012-08-29 10:10:00,14.86,14.9,14.84,14.87,1224700.0,10.9784,11.008,10.9636,10.9858,1224700.0
2012-08-29 10:20:00,14.86,14.92,14.83,14.92,471300.0,10.9784,11.0227,10.9562,11.0227,471300.0
2012-08-29 10:30:00,14.91,14.96,14.9,14.92,1065700.0,11.0154,11.0523,11.008,11.0227,1065700.0
2012-08-29 10:40:00,14.92,14.96,14.79,14.83,1286000.0,11.0227,11.0523,10.9267,10.9562,1286000.0
2012-08-29 10:50:00,14.84,14.87,14.8,14.83,1074600.0,10.9636,10.9858,10.9341,10.9562,1074600.0
2012-08-29 11:00:00,14.83,14.91,14.83,14.88,609300.0,10.9562,11.0154,10.9562,10.9932,609300.0
2012-08-29 11:10:00,14.88,14.94,14.88,14.92,822200.0,10.9932,11.0375,10.9932,11.0227,822200.0
2012-08-29 11:20:00,14.92,14.93,14.89,14.92,250400.0,11.0227,11.0301,11.0006,11.0227,250400.0
2012-08-29 11:30:00,14.92,14.95,14.91,14.93,384300.0,11.0227,11.0449,11.0154,11.0301,384300.0
2012-08-29 11:40:00,14.93,14.96,14.93,14.93,434100.0,11.0301,11.0523,11.0301,11.0301,434100.0
2012-08-29 11:50:00,14.94,14.94,14.91,14.91,169800.0,11.0375,11.0375,11.0154,11.0154,169800.0
2012-08-29 12:00:00,14.91,14.92,14.89,14.9,463900.0,11.0154,11.0227,11.0006,11.008,463900.0
2012-08-29 12:10:00,14.9,14.91,14.87,14.87,364500.0,11.008,11.0154,10.9858,10.9858,364500.0
2012-08-29 12:20:00,14.88,14.88,14.84,14.84,263700.0,10.9932,10.9932,10.9636,10.9636,263700.0
2012-08-29 12:30:00,14.85,14.87,14.84,14.87,328300.0,10.971,10.9858,10.9636,10.9858,328300.0
2012-08-29 12:40:00,14.87,14.87,14.84,14.85,246800.0,10.9858,10.9858,10.9636,10.971,246800.0
2012-08-29 12:50:00,14.85,14.86,14.8,14.82,309300.0,10.971,10.9784,10.9341,10.9489,309300.0
2012-08-29 13:00:00,14.81,14.84,14.81,14.83,309500.0,10.9415,10.9636,10.9415,10.9562,309500.0
2012-08-29 13:10:00,14.83,14.84,14.78,14.82,490500.0,10.9562,10.9636,10.9193,10.9489,490500.0
2012-08-29 13:20:00,14.82,14.9,14.81,14.84,577700.0,10.9489,11.008,10.9415,10.9636,577700.0
2012-08-29 13:30:00,14.84,14.86,14.77,14.8,579200.0,10.9636,10.9784,10.9119,10.9341,579200.0
2012-08-29 13:40:00,14.8,14.83,14.79,14.79,365200.0,10.9341,10.9562,10.9267,10.9267,365200.0
2012-08-29 13:50:00,14.79,14.81,14.77,14.79,303800.0,10.9267,10.9415,10.9119,10.9267,303800.0
2012-08-29 14:00:00,14.79,14.79,14.72,14.73,342300.0,10.9267,10.9267,10.875,10.8824,342300.0
2012-08-29 14:10:00,14.74,14.83,14.72,14.8,732600.0,10.8898,10.9562,10.875,10.9341,732600.0
2012-08-29 14:20:00,14.81,14.83,14.79,14.82,772300.0,10.9415,10.9562,10.9267,10.9489,772300.0
2012-08-29 14:30:00,14.83,14.86,14.83,14.84,522900.0,10.9562,10.9784,10.9562,10.9636,522900.0
2012-08-29 14:40:00,14.84,14.86,14.82,14.82,631500.0,10.9636,10.9784,10.9489,10.9489,631500.0
2012-08-29 14:50:00,14.82,14.85,14.81,14.85,817900.0,10.9489,10.971,10.9415,10.971,817900.0
2012-08-29 15:00:00,14.84,14.86,14.83,14.86,514100.0,10.9636,10.9784,10.9562,10.9784,514100.0
2012-08-29 15:10:00,14.86,14.9,14.86,14.9,564900.0,10.9784,11.008,10.9784,11.008,564900.0
2012-08-29 15:20:00,14.9,14.93,14.88,14.89,979100.0,11.008,11.0301,10.9932,11.0006,979100.0
2012-08-29 15:30:00,14.89,14.89,14.85,14.87,880300.0,11.0006,11.0006,10.971,10.9858,880300.0
2012-08-29 15:40:00,14.87,14.9,14.79,14.79,1578000.0,10.9858,11.008,10.9267,10.9267,1578000.0
2012-08-29 15:50:00,14.79,14.81,14.77,14.8,1604900.0,10.9267,10.9415,10.9119,10.9341,1604900.0
2012-08-30 09:30:00,14.69,14.82,14.64,14.73,643400.0,10.8528,10.9489,10.8159,10.8824,643400.0
2012-08-30 09:40:00,14.73,14.73,14.69,14.73,385800.0,10.8824,10.8824,10.8528,10.8824,385800.0
2012-08-30 09:50:00,14.74,14.74,14.67,14.71,473000.0,10.8898,10.8898,10.838,10.8676,473000.0
2012-08-30 10:00:00,14.71,14.72,14.68,14.69,323300.0,10.8676,10.875,10.8454,10.8528,323300.0
2012-08-30 10:10:00,14.68,14.71,14.68,14.7,363300.0,10.8454,10.8676,10.8454,10.8602,363300.0
2012-08-30 10:20:00,14.69,14.7,14.63,14.66,628000.0,10.8528,10.8602,10.8085,10.8307,628000.0
2012-08-30 10:30:00,14.65,14.7,14.61,14.66,655300.0,10.8233,10.8602,10.7937,10.8307,655300.0
2012-08-30 10:40:00,14.65,14.7,14.64,14.69,500200.0,10.8233,10.8602,10.8159,10.8528,500200.0
2012-08-30 10:50:00,14.69,14.73,14.67,14.73,793800.0,10.8528,10.8824,10.838,10.8824,793800.0
2012-08-30 11:00:00,14.72,14.77,14.71,14.75,366000.0,10.875,10.9119,10.8676,10.8971,366000.0
2012-08-30 11:10:00,14.75,14.76,14.71,14.72,585300.0,10.8971,10.9045,10.8676,10.875,585300.0
2012-08-30 11:20:00,14.71,14.74,14.7,14.74,304600.0,10.8676,10.8898,10.8602,10.8898,304600.0
2012-08-30 11:30:00,14.75,14.76,14.73,14.74,373600.0,10.8971,10.9045,10.8824,10.8898,373600.0
2012-08-30 11:40:00,14.74,14.77,14.73,14.76,321100.0,10.8898,10.9119,10.8824,10.9045,321100.0
2012-08-30 11:50:00,14.77,14.78,14.76,14.77,293400.0,10.9119,10.9193,10.9045,10.9119,293400.0
2012-08-30 12:00:00,14.76,14.77,14.73,14.73,310000.0,10.9045,10.9119,10.8824,10.8824,310000.0
2012-08-30 12:10:00,14.73,14.76,14.73,14.75,305300.0,10.8824,10.9045,10.8824,10.8971,305300.0
2012-08-30 12:20:00,14.76,14.76,14.73,14.74,324700.0,10.9045,10.9045,10.8824,10.8898,324700.0
2012-08-30 12:30:00,14.74,14.76,14.73,14.74,250900.0,10.8898,10.9045,10.8824,10.8898,250900.0
2012-08-30 12:40:00,14.74,14.77,14.74,14.77,155100.0,10.8898,10.9119,10.8898,10.9119,155100.0
2012-08-30 12:50:00,14.76,14.79,14.76,14.78,171400.0,10.9045,10.9267,10.9045,10.9193,171400.0
2012-08-30 13:00:00,14.77,14.8,14.77,14.78,273400.0,10.9119,10.9341,10.9119,10.9193,273400.0
2012-08-30 13:10:00,14.78,14.82,14.77,14.81,419000.0,10.9193,10.9489,10.9119,10.9415,419000.0
2012-08-30 13:20:00,14.81,14.83,14.79,14.8,378500.0,10.9415,10.9562,10.9267,10.9341,378500.0
2012-08-30 13:30:00,14.8,14.82,14.79,14.8,325100.0,10.9341,10.9489,10.9267,10.9341,325100.0
2012-08-30 13:40:00,14.8,14.84,14.8,14.84,333800.0,10.9341,10.9636,10.9341,10.9636,333800.0
2012-08-30 13:50:00,14.84,14.86,14.83,14.85,306100.0,10.9636,10.9784,10.9562,10.971,306100.0
2012-08-30 14:00:00,14.86,14.89,14.85,14.88,239200.0,10.9784,11.0006,10.971,10.9932,239200.0
2012-08-30 14:10:00,14.89,14.9,14.87,14.87,597100.0,11.0006,11.008,10.9858,10.9858,597100.0
2012-08-30 14:20:00,14.87,14.88,14.81,14.82,326800.0,10.9858,10.9932,10.9415,10.9489,326800.0
2012-08-30 14:30:00,14.81,14.83,14.81,14.82,334400.0,10.9415,10.9562,10.9415,10.9489,334400.0
2012-08-30 14:40:00,14.83,14.86,14.82,14.86,520800.0,10.9562,10.9784,10.9489,10.9784,520800.0
2012-08-30 14:50:00,14.85,14.89,14.85,14.89,582600.0,10.971,11.0006,10.971,11.0006,582600.0
2012-08-30 15:00:00,14.88,14.91,14.88,14.89,428200.0,10.9932,11.0154,10.9932,11.0006,428200.0
2012-08-30 15:10:00,14.9,14.93,14.89,14.92,883600.0,11.008,11.0301,11.0006,11.0227,883600.0
2012-08-30 15:20:00,14.92,14.93,14.89,14.89,533900.0,11.0227,11.0301,11.0006,11.0006,533900.0
2012-08-30 15:30:00,14.89,14.93,14.89,14.92,453700.0,11.0006,11.0301,11.0006,11.0227,453700.0
2012-08-30 15:40:00,14.92,14.93,14.87,14.88,1034300.0,11.0227,11.0301,10.9858,10.9932,1034300.0
2012-08-30 15:50:00,14.87,14.92,14.86,14.91,2536300.0,10.9858,11.0227,10.9784,11.0154,2536300.0
2012-08-31 09:30:00,15.04,15.15,15.01,15.05,1148600.0,11.1114,11.1927,11.0892,11.1188,1148600.0
2012-08-31 09:40:00,15.05,15.08,15.0,15.05,566300.0,11.1188,11.1409,11.0818,11.1188,566300.0
2012-08-31 09:50:00,15.05,15.06,14.99,15.04,714100.0,11.1188,11.1262,11.0745,11.1114,714100.0
2012-08-31 10:00:00,15.03,15.04,14.87,14.89,1322200.0,11.104,11.1114,10.9858,11.0006,1322200.0
2012-08-31 10:10:00,14.89,15.11,14.89,15.09,956500.0,11.0006,11.1631,11.0006,11.1483,956500.0
2012-08-31 10:20:00,15.1,15.15,15.08,15.08,1064600.0,11.1557,11.1927,11.1409,11.1409,1064600.0
2012-08-31 10:30:00,15.09,15.18,15.07,15.11,926100.0,11.1483,11.2148,11.1336,11.1631,926100.0
2012-08-31 10:40:00,15.12,15.18,15.11,15.15,527500.0,11.1705,11.2148,11.1631,11.1927,527500.0
2012-08-31 10:50:00,15.16,15.25,15.14,15.25,806100.0,11.2,11.2665,11.1853,11.2665,806100.0
2012-08-31 11:00:00,15.24,15.25,15.14,15.19,556800.0,11.2592,11.2665,11.1853,11.2222,556800.0
2012-08-31 11:10:00,15.19,15.2,15.15,15.19,469500.0,11.2222,11.2296,11.1927,11.2222,469500.0
2012-08-31 11:20:00,15.19,15.2,15.14,15.14,833000.0,11.2222,11.2296,11.1853,11.1853,833000.0
2012-08-31 11:30:00,15.15,15.19,15.15,15.18,377500.0,11.1927,11.2222,11.1927,11.2148,377500.0
2012-08-31 11:40:00,15.18,15.2,15.17,15.19,437700.0,11.2148,11.2296,11.2074,11.2222,437700.0
2012-08-31 11:50:00,15.19,15.2,15.13,15.13,447200.0,11.2222,11.2296,11.1779,11.1779,447200.0
2012-08-31 12:00:00,15.13,15.15,15.0,15.0,757400.0,11.1779,11.1927,11.0818,11.0818,757400.0
2012-08-31 12:10:00,15.01,15.01,14.96,15.0,500800.0,11.0892,11.0892,11.0523,11.0818,500800.0
2012-08-31 12:20:00,15.01,15.01,14.93,14.96,501800.0,11.0892,11.0892,11.0301,11.0523,501800.0
2012-08-31 12:30:00,14.95,14.97,14.91,14.94,575300.0,11.0449,11.0597,11.0154,11.0375,575300.0
2012-08-31 12:40:00,14.95,14.98,14.91,14.92,464100.0,11.0449,11.0671,11.0154,11.0227,464100.0
2012-08-31 12:50:00,14.92,14.95,14.91,14.93,314300.0,11.0227,11.0449,11.0154,11.0301,314300.0
2012-08-31 13:00:00,14.94,14.95,14.91,14.91,383400.0,11.0375,11.0449,11.0154,11.0154,383400.0
2012-08-31 13:10:00,14.91,14.92,14.81,14.9,919100.0,11.0154,11.0227,10.9415,11.008,919100.0
2012-08-31 13:20:00,14.89,14.94,14.87,14.91,394100.0,11.0006,11.0375,10.9858,11.0154,394100.0
2012-08-31 13:30:00,14.91,14.93,14.9,14.93,241300.0,11.0154,11.0301,11.008,11.0301,241300.0
2012-08-31 13:40:00,14.93,14.95,14.92,14.93,215700.0,11.0301,11.0449,11.0227,11.0301,215700.0
2012-08-31 13:50:00,14.92,14.95,14.91,14.92,296400.0,11.0227,11.0449,11.0154,11.0227,296400.0
2012-08-31 14:00:00,14.93,14.93,14.9,14.93,286300.0,11.0301,11.0301,11.008,11.0301,286300.0
2012-08-31 14:10:00,14.92,14.97,14.91,14.96,467000.0,11.0227,11.0597,11.0154,11.0523,467000.0
2012-08-31 14:20:00,14.97,14.99,14.93,14.97,406300.0,11.0597,11.0745,11.0301,11.0597,406300.0
2012-08-31 14:30:00,14.98,14.98,14.95,14.96,195800.0,11.0671,11.0671,11.0449,11.0523,195800.0
2012-08-31 14:40:00,14.96,14.99,14.96,14.99,316700.0,11.0523,11.0745,11.0523,11.0745,316700.0
2012-08-31 14:50:00,14.99,15.0,14.98,14.99,455100.0,11.0745,11.0818,11.0671,11.0745,455100.0
2012-08-31 15:00:00,14.99,15.0,14.94,14.95,413400.0,11.0745,11.0818,11.0375,11.0449,413400.0
2012-08-31 15:10:00,14.95,15.0,14.94,14.98,576700.0,11.0449,11.0818,11.0375,11.0671,576700.0
2012-08-31 15:20:00,14.98,14.99,14.97,14.97,407200.0,11.0671,11.0745,11.0597,11.0597,407200.0
2012-08-31 15:30:00,14.97,14.98,14.94,14.94,597600.0,11.0597,11.0671,11.0375,11.0375,597600.0
2012-08-31 15:40:00,14.95,15.0,14.94,15.0,961000.0,11.0449,11.0818,11.0375,11.0818,961000.0
2012-08-31 15:50:00,15.0,15.06,14.98,15.01,2508800.0,11.0818,11.1262,11.0671,11.0892,2508800.0
2012-09-04 09:30:00,15.3,15.37,15.25,15.34,1634200.0,11.3035,11.3552,11.2665,11.333,1634200.0
2012-09-04 09:40:00,15.35,15.47,15.32,15.47,1403200.0,11.3404,11.4291,11.3183,11.4291,1403200.0
2012-09-04 09:50:00,15.46,15.5,15.36,15.37,1400900.0,11.4217,11.4512,11.3478,11.3552,1400900.0
2012-09-04 10:00:00,15.36,15.46,15.31,15.33,1194500.0,11.3478,11.4217,11.3109,11.3256,1194500.0
2012-09-04 10:10:00,15.33,15.34,15.25,15.28,1023900.0,11.3256,11.333,11.2665,11.2887,1023900.0
2012-09-04 10:20:00,15.28,15.32,15.24,15.27,647800.0,11.2887,11.3183,11.2592,11.2813,647800.0
2012-09-04 10:30:00,15.27,15.3,15.21,15.26,748800.0,11.2813,11.3035,11.237,11.2739,748800.0
2012-09-04 10:40:00,15.25,15.27,15.21,15.22,584400.0,11.2665,11.2813,11.237,11.2444,584400.0
2012-09-04 10:50:00,15.21,15.27,15.13,15.19,990700.0,11.237,11.2813,11.1779,11.2222,990700.0
2012-09-04 11:00:00,15.19,15.29,15.17,15.28,652600.0,11.2222,11.2961,11.2074,11.2887,652600.0
2012-09-04 11:10:00,15.29,15.32,15.24,15.3,603700.0,11.2961,11.3183,11.2592,11.3035,603700.0
2012-09-04 11:20:00,15.3,15.32,15.28,15.3,316800.0,11.3035,11.3183,11.2887,11.3035,316800.0
2012-09-04 11:30:00,15.3,15.33,15.28,15.33,334700.0,11.3035,11.3256,11.2887,11.3256,334700.0
2012-09-04 11:40:00,15.33,15.35,15.29,15.31,410600.0,11.3256,11.3404,11.2961,11.3109,410600.0
2012-09-04 11:50:00,15.31,15.31,15.25,15.29,387100.0,11.3109,11.3109,11.2665,11.2961,387100.0
2012-09-04 12:00:00,15.29,15.29,15.25,15.27,421500.0,11.2961,11.2961,11.2665,11.2813,421500.0
2012-09-04 12:10:00,15.28,15.28,15.26,15.27,174200.0,11.2887,11.2887,11.2739,11.2813,174200.0
2012-09-04 12:20:00,15.27,15.28,15.25,15.25,202600.0,11.2813,11.2887,11.2665,11.2665,202600.0
2012-09-04 12:30:00,15.25,15.27,15.25,15.26,236100.0,11.2665,11.2813,11.2665,11.2739,236100.0
2012-09-04 12:40:00,15.26,15.29,15.26,15.28,302400.0,11.2739,11.2961,11.2739,11.2887,302400.0
2012-09-04 12:50:00,15.29,15.31,15.27,15.29,512800.0,11.2961,11.3109,11.2813,11.2961,512800.0
2012-09-04 13:00:00,15.29,15.3,15.19,15.2,467800.0,11.2961,11.3035,11.2222,11.2296,467800.0
2012-09-04 13:10:00,15.19,15.26,15.19,15.26,281500.0,11.2222,11.2739,11.2222,11.2739,281500.0
2012-09-04 13:20:00,15.26,15.26,15.21,15.23,449200.0,11.2739,11.2739,11.237,11.2518,449200.0
2012-09-04 13:30:00,15.22,15.24,15.21,15.24,220100.0,11.2444,11.2592,11.237,11.2592,220100.0
2012-09-04 13:40:00,15.24,15.29,15.23,15.29,352500.0,11.2592,11.2961,11.2518,11.2961,352500.0
2012-09-04 13:50:00,15.28,15.3,15.28,15.29,465100.0,11.2887,11.3035,11.2887,11.2961,465100.0
2012-09-04 14:00:00,15.28,15.32,15.28,15.32,541000.0,11.2887,11.3183,11.2887,11.3183,541000.0
2012-09-04 14:10:00,15.32,15.36,15.31,15.36,675000.0,11.3183,11.3478,11.3109,11.3478,675000.0
2012-09-04 14:20:00,15.35,15.41,15.35,15.41,596300.0,11.3404,11.3847,11.3404,11.3847,596300.0
2012-09-04 14:30:00,15.41,15.47,15.4,15.43,999500.0,11.3847,11.4291,11.3774,11.3995,999500.0
2012-09-04 14:40:00,15.43,15.45,15.4,15.44,664400.0,11.3995,11.4143,11.3774,11.4069,664400.0
2012-09-04 14:50:00,15.44,15.46,15.43,15.45,502600.0,11.4069,11.4217,11.3995,11.4143,502600.0
2012-09-04 15:00:00,15.45,15.5,15.44,15.5,499500.0,11.4143,11.4512,11.4069,11.4512,499500.0
2012-09-04 15:10:00,15.5,15.55,15.49,15.54,882400.0,11.4512,11.4882,11.4438,11.4808,882400.0
2012-09-04 15:20:00,15.54,15.63,15.53,15.63,1688200.0,11.4808,11.5473,11.4734,11.5473,1688200.0
2012-09-04 15:30:00,15.63,15.63,15.51,15.52,1816000.0,11.5473,11.5473,11.4586,11.466,1816000.0
2012-09-04 15:40:00,15.52,15.57,15.47,15.57,1661300.0,11.466,11.503,11.4291,11.503,1661300.0
2012-09-04 15:50:00,15.57,15.65,15.51,15.52,3451400.0,11.503,11.5621,11.4586,11.466,3451400.0
2012-09-05 09:30:00,15.52,15.58,15.42,15.44,1193500.0,11.466,11.5103,11.3921,11.4069,1193500.0
2012-09-05 09:40:00,15.45,15.49,15.4,15.49,506200.0,11.4143,11.4438,11.3774,11.4438,506200.0
2012-09-05 09:50:00,15.49,15.54,15.47,15.49,635600.0,11.4438,11.4808,11.4291,11.4438,635600.0
2012-09-05 10:00:00,15.49,15.52,15.47,15.5,821700.0,11.4438,11.466,11.4291,11.4512,821700.0
2012-09-05 10:10:00,15.49,15.56,15.48,15.53,973300.0,11.4438,11.4956,11.4365,11.4734,973300.0
2012-09-05 10:20:00,15.53,15.6,15.5,15.57,851200.0,11.4734,11.5251,11.4512,11.503,851200.0
2012-09-05 10:30:00,15.57,15.64,15.57,15.59,1149900.0,11.503,11.5547,11.503,11.5177,1149900.0
2012-09-05 10:40:00,15.58,15.64,15.58,15.59,589500.0,11.5103,11.5547,11.5103,11.5177,589500.0
2012-09-05 10:50:00,15.59,15.61,15.52,15.52,1150800.0,11.5177,11.5325,11.466,11.466,1150800.0
2012-09-05 11:00:00,15.53,15.6,15.47,15.58,993500.0,11.4734,11.5251,11.4291,11.5103,993500.0
2012-09-05 11:10:00,15.58,15.59,15.56,15.58,654600.0,11.5103,11.5177,11.4956,11.5103,654600.0
2012-09-05 11:20:00,15.58,15.6,15.54,15.59,639600.0,11.5103,11.5251,11.4808,11.5177,639600.0
2012-09-05 11:30:00,15.59,15.6,15.56,15.57,384100.0,11.5177,11.5251,11.4956,11.503,384100.0
2012-09-05 11:40:00,15.57,15.58,15.52,15.54,378100.0,11.503,11.5103,11.466,11.4808,378100.0
2012-09-05 11:50:00,15.54,15.55,15.52,15.53,431900.0,11.4808,11.4882,11.466,11.4734,431900.0
2012-09-05 12:00:00,15.52,15.56,15.52,15.56,257500.0,11.466,11.4956,11.466,11.4956,257500.0
2012-09-05 12:10:00,15.56,15.6,15.56,15.58,491800.0,11.4956,11.5251,11.4956,11.5103,491800.0
2012-09-05 12:20:00,15.58,15.63,15.57,15.63,349100.0,11.5103,11.5473,11.503,11.5473,349100.0
2012-09-05 12:30:00,15.63,15.64,15.62,15.64,149300.0,11.5473,11.5547,11.5399,11.5547,149300.0
2012-09-05 12:40:00,15.64,15.66,15.63,15.66,409600.0,11.5547,11.5694,11.5473,11.5694,409600.0
2012-09-05 12:50:00,15.65,15.67,15.64,15.67,339800.0,11.5621,11.5768,11.5547,11.5768,339800.0
2012-09-05 13:00:00,15.66,15.69,15.66,15.69,409800.0,11.5694,11.5916,11.5694,11.5916,409800.0
2012-09-05 13:10:00,15.69,15.81,15.68,15.8,1122600.0,11.5916,11.6803,11.5842,11.6729,1122600.0
2012-09-05 13:20:00,15.8,15.8,15.75,15.76,416600.0,11.6729,11.6729,11.6359,11.6433,416600.0
2012-09-05 13:30:00,15.75,15.76,15.7,15.72,651100.0,11.6359,11.6433,11.599,11.6138,651100.0
2012-09-05 13:40:00,15.72,15.74,15.68,15.7,1091500.0,11.6138,11.6285,11.5842,11.599,1091500.0
2012-09-05 13:50:00,15.69,15.76,15.68,15.76,651900.0,11.5916,11.6433,11.5842,11.6433,651900.0
2012-09-05 14:00:00,15.76,15.78,15.75,15.76,627600.0,11.6433,11.6581,11.6359,11.6433,627600.0
2012-09-05 14:10:00,15.76,15.79,15.76,15.76,390800.0,11.6433,11.6655,11.6433,11.6433,390800.0
2012-09-05 14:20:00,15.77,15.78,15.68,15.68,811600.0,11.6507,11.6581,11.5842,11.5842,811600.0
2012-09-05 14:30:00,15.68,15.72,15.67,15.7,669000.0,11.5842,11.6138,11.5768,11.599,669000.0
2012-09-05 14:40:00,15.7,15.7,15.67,15.67,842200.0,11.599,11.599,11.5768,11.5768,842200.0
2012-09-05 14:50:00,15.67,15.68,15.65,15.66,408700.0,11.5768,11.5842,11.5621,11.5694,408700.0
2012-09-05 15:00:00,15.66,15.7,15.65,15.7,537800.0,11.5694,11.599,11.5621,11.599,537800.0
2012-09-05 15:10:00,15.7,15.72,15.69,15.71,419900.0,11.599,11.6138,11.5916,11.6064,419900.0
2012-09-05 15:20:00,15.71,15.72,15.7,15.71,421000.0,11.6064,11.6138,11.599,11.6064,421000.0
2012-09-05 15:30:00,15.71,15.8,15.7,15.77,1293600.0,11.6064,11.6729,11.599,11.6507,1293600.0
2012-09-05 15:40:00,15.76,15.8,15.7,15.71,2067700.0,11.6433,11.6729,11.599,11.6064,2067700.0
2012-09-05 15:50:00,15.71,15.71,15.67,15.69,2754400.0,11.6064,11.6064,11.5768,11.5916,2754400.0
2012-09-06 09:30:00,15.84,16.0,15.81,15.97,1626000.0,11.7024,11.8206,11.6803,11.7985,1626000.0
2012-09-06 09:40:00,15.96,15.98,15.8,15.81,1416600.0,11.7911,11.8059,11.6729,11.6803,1416600.0
2012-09-06 09:50:00,15.81,15.91,15.8,15.9,760400.0,11.6803,11.7541,11.6729,11.7468,760400.0
2012-09-06 10:00:00,15.9,15.97,15.89,15.96,1036900.0,11.7468,11.7985,11.7394,11.7911,1036900.0
2012-09-06 10:10:00,15.96,15.97,15.93,15.94,1323700.0,11.7911,11.7985,11.7689,11.7763,1323700.0
2012-09-06 10:20:00,15.94,16.0,15.92,15.99,1077900.0,11.7763,11.8206,11.7615,11.8132,1077900.0
2012-09-06 10:30:00,15.99,16.13,15.98,16.1,2059900.0,11.8132,11.9167,11.8059,11.8945,2059900.0
2012-09-06 10:40:00,16.1,16.23,16.1,16.22,1519500.0,11.8945,11.9906,11.8945,11.9832,1519500.0
2012-09-06 10:50:00,16.21,16.23,16.14,16.17,1514600.0,11.9758,11.9906,11.9241,11.9462,1514600.0
2012-09-06 11:00:00,16.17,16.21,16.14,16.18,695700.0,11.9462,11.9758,11.9241,11.9536,695700.0
2012-09-06 11:10:00,16.17,16.19,16.09,16.09,598800.0,11.9462,11.961,11.8871,11.8871,598800.0
2012-09-06 11:20:00,16.09,16.2,16.09,16.19,516200.0,11.8871,11.9684,11.8871,11.961,516200.0
2012-09-06 11:30:00,16.19,16.23,16.19,16.2,489000.0,11.961,11.9906,11.961,11.9684,489000.0
2012-09-06 11:40:00,16.2,16.25,16.19,16.24,990700.0,11.9684,12.0053,11.961,11.9979,990700.0
2012-09-06 11:50:00,16.23,16.29,16.23,16.26,894200.0,11.9906,12.0349,11.9906,12.0127,894200.0
2012-09-06 12:00:00,16.26,16.36,16.24,16.34,866300.0,12.0127,12.0866,11.9979,12.0718,866300.0
2012-09-06 12:10:00,16.3,16.35,16.27,16.27,669100.0,12.0423,12.0792,12.0201,12.0201,669100.0
2012-09-06 12:20:00,16.27,16.28,16.24,16.27,394900.0,12.0201,12.0275,11.9979,12.0201,394900.0
2012-09-06 12:30:00,16.27,16.33,16.26,16.32,389300.0,12.0201,12.0644,12.0127,12.057,389300.0
2012-09-06 12:40:00,16.32,16.34,16.27,16.3,962700.0,12.057,12.0718,12.0201,12.0423,962700.0
2012-09-06 12:50:00,16.29,16.31,16.26,16.27,350900.0,12.0349,12.0497,12.0127,12.0201,350900.0
2012-09-06 13:00:00,16.26,16.27,16.24,16.25,352000.0,12.0127,12.0201,11.9979,12.0053,352000.0
2012-09-06 13:10:00,16.25,16.27,16.24,16.24,380600.0,12.0053,12.0201,11.9979,11.9979,380600.0
2012-09-06 13:20:00,16.24,16.27,16.23,16.23,391500.0,11.9979,12.0201,11.9906,11.9906,391500.0
2012-09-06 13:30:00,16.23,16.28,16.22,16.28,277400.0,11.9906,12.0275,11.9832,12.0275,277400.0
2012-09-06 13:40:00,16.28,16.29,16.26,16.27,418100.0,12.0275,12.0349,12.0127,12.0201,418100.0
2012-09-06 13:50:00,16.27,16.3,16.23,16.25,794600.0,12.0201,12.0423,11.9906,12.0053,794600.0
2012-09-06 14:00:00,16.25,16.26,16.19,16.2,625100.0,12.0053,12.0127,11.961,11.9684,625100.0
2012-09-06 14:10:00,16.19,16.23,16.18,16.21,392200.0,11.961,11.9906,11.9536,11.9758,392200.0
2012-09-06 14:20:00,16.22,16.25,16.21,16.25,226800.0,11.9832,12.0053,11.9758,12.0053,226800.0
2012-09-06 14:30:00,16.25,16.25,16.23,16.25,359000.0,12.0053,12.0053,11.9906,12.0053,359000.0
2012-09-06 14:40:00,16.25,16.27,16.23,16.27,440500.0,12.0053,12.0201,11.9906,12.0201,440500.0
2012-09-06 14:50:00,16.26,16.29,16.23,16.23,623400.0,12.0127,12.0349,11.9906,11.9906,623400.0
2012-09-06 15:00:00,16.23,16.23,16.19,16.19,370200.0,11.9906,11.9906,11.961,11.961,370200.0
2012-09-06 15:10:00,16.19,16.2,16.16,16.16,502100.0,11.961,11.9684,11.9388,11.9388,502100.0
2012-09-06 15:20:00,16.16,16.2,16.16,16.18,817900.0,11.9388,11.9684,11.9388,11.9536,817900.0
2012-09-06 15:30:00,16.18,16.27,16.16,16.25,1125400.0,11.9536,12.0201,11.9388,12.0053,1125400.0
2012-09-06 15:40:00,16.24,16.26,16.2,16.24,989100.0,11.9979,12.0127,11.9684,11.9979,989100.0
2012-09-06 15:50:00,16.24,16.27,16.21,16.23,3302100.0,11.9979,12.0201,11.9758,11.9906,3302100.0
2012-09-07 09:30:00,16.48,16.8,16.46,16.65,4035500.0,12.1753,12.4117,12.1605,12.3008,4035500.0
2012-09-07 09:40:00,16.65,16.76,16.59,16.63,1847100.0,12.3008,12.3821,12.2565,12.2861,1847100.0
2012-09-07 09:50:00,16.62,16.63,16.51,16.61,1325900.0,12.2787,12.2861,12.1974,12.2713,1325900.0
2012-09-07 10:00:00,16.61,16.68,16.5,16.68,886400.0,12.2713,12.323,12.19,12.323,886400.0
2012-09-07 10:10:00,16.67,16.73,16.64,16.7,1220400.0,12.3156,12.3599,12.2935,12.3378,1220400.0
2012-09-07 10:20:00,16.71,16.83,16.7,16.81,1474100.0,12.3452,12.4338,12.3378,12.4191,1474100.0
2012-09-07 10:30:00,16.82,16.9,16.77,16.87,1210000.0,12.4264,12.4855,12.3895,12.4634,1210000.0
2012-09-07 10:40:00,16.87,16.9,16.83,16.87,926100.0,12.4634,12.4855,12.4338,12.4634,926100.0
2012-09-07 10:50:00,16.88,17.0,16.87,16.89,1564600.0,12.4708,12.5594,12.4634,12.4782,1564600.0
2012-09-07 11:00:00,16.89,16.91,16.82,16.89,1104100.0,12.4782,12.4929,12.4264,12.4782,1104100.0
2012-09-07 11:10:00,16.89,16.9,16.8,16.84,652500.0,12.4782,12.4855,12.4117,12.4412,652500.0
2012-09-07 11:20:00,16.84,16.93,16.83,16.92,752200.0,12.4412,12.5077,12.4338,12.5003,752200.0
2012-09-07 11:30:00,16.93,16.96,16.89,16.89,661800.0,12.5077,12.5299,12.4782,12.4782,661800.0
2012-09-07 11:40:00,16.89,16.95,16.89,16.94,457000.0,12.4782,12.5225,12.4782,12.5151,457000.0
2012-09-07 11:50:00,16.93,17.06,16.93,16.99,917500.0,12.5077,12.6037,12.5077,12.552,917500.0
2012-09-07 12:00:00,16.98,16.99,16.89,16.9,918500.0,12.5446,12.552,12.4782,12.4855,918500.0
2012-09-07 12:10:00,16.9,17.0,16.88,16.98,632000.0,12.4855,12.5594,12.4708,12.5446,632000.0
2012-09-07 12:20:00,16.98,17.01,16.94,16.98,766800.0,12.5446,12.5668,12.5151,12.5446,766800.0
2012-09-07 12:30:00,16.98,17.04,16.96,17.01,749300.0,12.5446,12.589,12.5299,12.5668,749300.0
2012-09-07 12:40:00,17.01,17.01,16.97,17.0,415100.0,12.5668,12.5668,12.5373,12.5594,415100.0
2012-09-07 12:50:00,17.0,17.02,16.99,17.01,434600.0,12.5594,12.5742,12.552,12.5668,434600.0
2012-09-07 13:00:00,17.01,17.01,16.97,16.97,217700.0,12.5668,12.5668,12.5373,12.5373,217700.0
2012-09-07 13:10:00,16.98,16.98,16.92,16.94,522600.0,12.5446,12.5446,12.5003,12.5151,522600.0
2012-09-07 13:20:00,16.94,16.95,16.91,16.94,279200.0,12.5151,12.5225,12.4929,12.5151,279200.0
2012-09-07 13:30:00,16.95,17.0,16.9,16.98,1206200.0,12.5225,12.5594,12.4855,12.5446,1206200.0
2012-09-07 13:40:00,16.98,17.0,16.97,16.98,309100.0,12.5446,12.5594,12.5373,12.5446,309100.0
2012-09-07 13:50:00,16.99,16.99,16.98,16.98,177300.0,12.552,12.552,12.5446,12.5446,177300.0
2012-09-07 14:00:00,16.98,16.99,16.92,16.94,355600.0,12.5446,12.552,12.5003,12.5151,355600.0
2012-09-07 14:10:00,16.94,16.96,16.94,16.95,156200.0,12.5151,12.5299,12.5151,12.5225,156200.0
2012-09-07 14:20:00,16.95,16.99,16.94,16.97,378900.0,12.5225,12.552,12.5151,12.5373,378900.0
2012-09-07 14:30:00,16.97,17.0,16.97,16.99,338300.0,12.5373,12.5594,12.5373,12.552,338300.0
2012-09-07 14:40:00,16.99,17.03,16.98,17.02,802700.0,12.552,12.5816,12.5446,12.5742,802700.0
2012-09-07 14:50:00,17.02,17.03,16.99,17.01,593500.0,12.5742,12.5816,12.552,12.5668,593500.0
2012-09-07 15:00:00,17.01,17.03,16.99,17.02,597500.0,12.5668,12.5816,12.552,12.5742,597500.0
2012-09-07 15:10:00,17.02,17.02,16.96,16.97,472800.0,12.5742,12.5742,12.5299,12.5373,472800.0
2012-09-07 15:20:00,16.97,17.01,16.94,17.0,827800.0,12.5373,12.5668,12.5151,12.5594,827800.0
2012-09-07 15:30:00,17.0,17.03,16.97,17.02,964600.0,12.5594,12.5816,12.5373,12.5742,964600.0
2012-09-07 15:40:00,17.02,17.11,17.01,17.1,1726300.0,12.5742,12.6407,12.5668,12.6333,1726300.0
2012-09-07 15:50:00,17.1,17.11,17.04,17.07,2730700.0,12.6333,12.6407,12.589,12.6111,2730700.0
2012-09-10 09:30:00,16.92,17.05,16.86,16.93,1565500.0,12.5003,12.5964,12.456,12.5077,1565500.0
2012-09-10 09:40:00,16.93,16.94,16.74,16.87,1109200.0,12.5077,12.5151,12.3673,12.4634,1109200.0
2012-09-10 09:50:00,16.87,16.9,16.8,16.84,672400.0,12.4634,12.4855,12.4117,12.4412,672400.0
2012-09-10 10:00:00,16.84,16.91,16.84,16.86,970400.0,12.4412,12.4929,12.4412,12.456,970400.0
2012-09-10 10:10:00,16.86,16.91,16.81,16.87,1693600.0,12.456,12.4929,12.4191,12.4634,1693600.0
2012-09-10 10:20:00,16.87,16.95,16.86,16.93,686000.0,12.4634,12.5225,12.456,12.5077,686000.0
2012-09-10 10:30:00,16.93,16.96,16.89,16.9,541800.0,12.5077,12.5299,12.4782,12.4855,541800.0
2012-09-10 10:40:00,16.89,16.89,16.8,16.82,737400.0,12.4782,12.4782,12.4117,12.4264,737400.0
2012-09-10 10:50:00,16.82,16.88,16.81,16.82,628300.0,12.4264,12.4708,12.4191,12.4264,628300.0
2012-09-10 11:00:00,16.82,16.92,16.82,16.9,745700.0,12.4264,12.5003,12.4264,12.4855,745700.0
2012-09-10 11:10:00,16.89,16.9,16.83,16.85,613200.0,12.4782,12.4855,12.4338,12.4486,613200.0
2012-09-10 11:20:00,16.86,16.87,16.8,16.82,592400.0,12.456,12.4634,12.4117,12.4264,592400.0
2012-09-10 11:30:00,16.81,16.82,16.78,16.78,420900.0,12.4191,12.4264,12.3969,12.3969,420900.0
2012-09-10 11:40:00,16.78,16.79,16.77,16.77,309800.0,12.3969,12.4043,12.3895,12.3895,309800.0
2012-09-10 11:50:00,16.78,16.78,16.72,16.73,504300.0,12.3969,12.3969,12.3526,12.3599,504300.0
2012-09-10 12:00:00,16.72,16.8,16.72,16.77,561600.0,12.3526,12.4117,12.3526,12.3895,561600.0
2012-09-10 12:10:00,16.77,16.8,16.74,16.74,561300.0,12.3895,12.4117,12.3673,12.3673,561300.0
2012-09-10 12:20:00,16.75,16.77,16.74,16.77,398500.0,12.3747,12.3895,12.3673,12.3895,398500.0
2012-09-10 12:30:00,16.77,16.82,16.76,16.82,303300.0,12.3895,12.4264,12.3821,12.4264,303300.0
2012-09-10 12:40:00,16.82,16.87,16.8,16.87,354200.0,12.4264,12.4634,12.4117,12.4634,354200.0
2012-09-10 12:50:00,16.87,16.89,16.85,16.89,291100.0,12.4634,12.4782,12.4486,12.4782,291100.0
2012-09-10 13:00:00,16.89,16.89,16.88,16.88,105800.0,12.4782,12.4782,12.4708,12.4708,105800.0
2012-09-10 13:10:00,16.88,16.89,16.88,16.88,138600.0,12.4708,12.4782,12.4708,12.4708,138600.0
2012-09-10 13:20:00,16.89,16.89,16.86,16.87,194700.0,12.4782,12.4782,12.456,12.4634,194700.0
2012-09-10 13:30:00,16.87,16.95,16.86,16.9,438800.0,12.4634,12.5225,12.456,12.4855,438800.0
2012-09-10 13:40:00,16.91,16.91,16.8,16.8,422100.0,12.4929,12.4929,12.4117,12.4117,422100.0
2012-09-10 13:50:00,16.8,16.81,16.75,16.76,150400.0,12.4117,12.4191,12.3747,12.3821,150400.0
2012-09-10 14:00:00,16.76,16.78,16.75,16.75,349600.0,12.3821,12.3969,12.3747,12.3747,349600.0
2012-09-10 14:10:00,16.76,16.76,16.73,16.73,330600.0,12.3821,12.3821,12.3599,12.3599,330600.0
2012-09-10 14:20:00,16.74,16.75,16.69,16.7,348800.0,12.3673,12.3747,12.3304,12.3378,348800.0
2012-09-10 14:30:00,16.7,16.72,16.67,16.7,588900.0,12.3378,12.3526,12.3156,12.3378,588900.0
2012-09-10 14:40:00,16.69,16.72,16.67,16.71,853700.0,12.3304,12.3526,12.3156,12.3452,853700.0
2012-09-10 14:50:00,16.71,16.72,16.68,16.68,491700.0,12.3452,12.3526,12.323,12.323,491700.0
2012-09-10 15:00:00,16.68,16.72,16.68,16.72,376000.0,12.323,12.3526,12.323,12.3526,376000.0
2012-09-10 15:10:00,16.72,16.72,16.67,16.69,644700.0,12.3526,12.3526,12.3156,12.3304,644700.0
2012-09-10 15:20:00,16.69,16.73,16.65,16.71,1124700.0,12.3304,12.3599,12.3008,12.3452,1124700.0
2012-09-10 15:30:00,16.71,16.72,16.65,16.66,577300.0,12.3452,12.3526,12.3008,12.3082,577300.0
2012-09-10 15:40:00,16.66,16.66,16.6,16.64,1369600.0,12.3082,12.3082,12.2639,12.2935,1369600.0
2012-09-10 15:50:00,16.63,16.64,16.61,16.61,1508900.0,12.2861,12.2935,12.2713,12.2713,1508900.0
2012-09-11 09:30:00,16.9,16.94,16.8,16.85,1125700.0,12.4855,12.5151,12.4117,12.4486,1125700.0
2012-09-11 09:40:00,16.84,16.88,16.69,16.84,1306100.0,12.4412,12.4708,12.3304,12.4412,1306100.0
2012-09-11 09:50:00,16.85,16.94,16.84,16.93,707900.0,12.4486,12.5151,12.4412,12.5077,707900.0
2012-09-11 10:00:00,16.93,16.97,16.92,16.93,528700.0,12.5077,12.5373,12.5003,12.5077,528700.0
2012-09-11 10:10:00,16.93,16.93,16.85,16.85,628200.0,12.5077,12.5077,12.4486,12.4486,628200.0
2012-09-11 10:20:00,16.85,16.9,16.85,16.86,305800.0,12.4486,12.4855,12.4486,12.456,305800.0
2012-09-11 10:30:00,16.85,16.88,16.83,16.87,330900.0,12.4486,12.4708,12.4338,12.4634,330900.0
2012-09-11 10:40:00,16.88,16.89,16.87,16.87,236300.0,12.4708,12.4782,12.4634,12.4634,236300.0
2012-09-11 10:50:00,16.87,16.91,16.86,16.9,305200.0,12.4634,12.4929,12.456,12.4855,305200.0
2012-09-11 11:00:00,16.9,17.07,16.9,17.05,1711100.0,12.4855,12.6111,12.4855,12.5964,1711100.0
2012-09-11 11:10:00,17.05,17.09,17.02,17.07,546800.0,12.5964,12.6259,12.5742,12.6111,546800.0
2012-09-11 11:20:00,17.07,17.14,17.05,17.13,940500.0,12.6111,12.6629,12.5964,12.6555,940500.0
2012-09-11 11:30:00,17.13,17.18,17.09,17.12,722300.0,12.6555,12.6924,12.6259,12.6481,722300.0
2012-09-11 11:40:00,17.12,17.13,17.03,17.05,659500.0,12.6481,12.6555,12.5816,12.5964,659500.0
2012-09-11 11:50:00,17.05,17.09,17.03,17.09,395700.0,12.5964,12.6259,12.5816,12.6259,395700.0
2012-09-11 12:00:00,17.09,17.09,17.03,17.04,453100.0,12.6259,12.6259,12.5816,12.589,453100.0
2012-09-11 12:10:00,17.04,17.04,17.0,17.02,267500.0,12.589,12.589,12.5594,12.5742,267500.0
2012-09-11 12:20:00,17.03,17.06,17.02,17.03,397800.0,12.5816,12.6037,12.5742,12.5816,397800.0
2012-09-11 12:30:00,17.03,17.04,17.0,17.03,473200.0,12.5816,12.589,12.5594,12.5816,473200.0
2012-09-11 12:40:00,17.03,17.06,17.03,17.06,219700.0,12.5816,12.6037,12.5816,12.6037,219700.0
2012-09-11 12:50:00,17.06,17.08,17.03,17.06,344600.0,12.6037,12.6185,12.5816,12.6037,344600.0
2012-09-11 13:00:00,17.06,17.08,17.04,17.08,352200.0,12.6037,12.6185,12.589,12.6185,352200.0
2012-09-11 13:10:00,17.07,17.11,17.06,17.11,299000.0,12.6111,12.6407,12.6037,12.6407,299000.0
2012-09-11 13:20:00,17.12,17.16,17.09,17.16,397100.0,12.6481,12.6776,12.6259,12.6776,397100.0
2012-09-11 13:30:00,17.16,17.16,17.11,17.12,310500.0,12.6776,12.6776,12.6407,12.6481,310500.0
2012-09-11 13:40:00,17.13,17.16,17.1,17.12,407100.0,12.6555,12.6776,12.6333,12.6481,407100.0
2012-09-11 13:50:00,17.13,17.16,17.12,17.15,453500.0,12.6555,12.6776,12.6481,12.6702,453500.0
2012-09-11 14:00:00,17.16,17.18,17.14,17.14,380500.0,12.6776,12.6924,12.6629,12.6629,380500.0
2012-09-11 14:10:00,17.14,17.17,17.14,17.15,339900.0,12.6629,12.685,12.6629,12.6702,339900.0
2012-09-11 14:20:00,17.15,17.18,17.15,17.16,212000.0,12.6702,12.6924,12.6702,12.6776,212000.0
2012-09-11 14:30:00,17.15,17.18,17.15,17.16,303200.0,12.6702,12.6924,12.6702,12.6776,303200.0
2012-09-11 14:40:00,17.16,17.17,17.15,17.16,262100.0,12.6776,12.685,12.6702,12.6776,262100.0
2012-09-11 14:50:00,17.16,17.19,17.13,17.19,577900.0,12.6776,12.6998,12.6555,12.6998,577900.0
2012-09-11 15:00:00,17.19,17.26,17.18,17.25,945200.0,12.6998,12.7515,12.6924,12.7441,945200.0
2012-09-11 15:10:00,17.26,17.28,17.24,17.27,906900.0,12.7515,12.7663,12.7367,12.7589,906900.0
2012-09-11 15:20:00,17.26,17.27,17.13,17.14,915000.0,12.7515,12.7589,12.6555,12.6629,915000.0
2012-09-11 15:30:00,17.14,17.2,17.14,17.16,581100.0,12.6629,12.7072,12.6629,12.6776,581100.0
2012-09-11 15:40:00,17.16,17.25,17.16,17.25,1229900.0,12.6776,12.7441,12.6776,12.7441,1229900.0
2012-09-11 15:50:00,17.25,17.27,17.22,17.25,1953400.0,12.7441,12.7589,12.722,12.7441,1953400.0
2012-09-12 09:30:00,17.42,17.47,17.24,17.42,2021300.0,12.8697,12.9067,12.7367,12.8697,2021300.0
2012-09-12 09:40:00,17.41,17.44,17.35,17.4,1273800.0,12.8623,12.8845,12.818,12.8549,1273800.0
2012-09-12 09:50:00,17.41,17.45,17.32,17.33,855700.0,12.8623,12.8919,12.7958,12.8032,855700.0
2012-09-12 10:00:00,17.34,17.37,17.22,17.27,1164500.0,12.8106,12.8328,12.722,12.7589,1164500.0
2012-09-12 10:10:00,17.27,17.37,17.24,17.33,1219700.0,12.7589,12.8328,12.7367,12.8032,1219700.0
2012-09-12 10:20:00,17.33,17.36,17.24,17.27,765700.0,12.8032,12.8254,12.7367,12.7589,765700.0
2012-09-12 10:30:00,17.26,17.27,17.16,17.24,703500.0,12.7515,12.7589,12.6776,12.7367,703500.0
2012-09-12 10:40:00,17.24,17.24,17.11,17.18,785600.0,12.7367,12.7367,12.6407,12.6924,785600.0
2012-09-12 10:50:00,17.18,17.27,17.15,17.23,755600.0,12.6924,12.7589,12.6702,12.7293,755600.0
2012-09-12 11:00:00,17.24,17.31,17.23,17.29,339500.0,12.7367,12.7884,12.7293,12.7737,339500.0
2012-09-12 11:10:00,17.29,17.3,17.25,17.27,589900.0,12.7737,12.7811,12.7441,12.7589,589900.0
2012-09-12 11:20:00,17.27,17.31,17.26,17.3,435700.0,12.7589,12.7884,12.7515,12.7811,435700.0
2012-09-12 11:30:00,17.3,17.34,17.29,17.3,281700.0,12.7811,12.8106,12.7737,12.7811,281700.0
2012-09-12 11:40:00,17.3,17.35,17.28,17.34,410600.0,12.7811,12.818,12.7663,12.8106,410600.0
2012-09-12 11:50:00,17.34,17.38,17.32,17.34,355200.0,12.8106,12.8402,12.7958,12.8106,355200.0
2012-09-12 12:00:00,17.34,17.37,17.29,17.31,567900.0,12.8106,12.8328,12.7737,12.7884,567900.0
2012-09-12 12:10:00,17.3,17.33,17.29,17.33,202200.0,12.7811,12.8032,12.7737,12.8032,202200.0
2012-09-12 12:20:00,17.32,17.35,17.31,17.34,354500.0,12.7958,12.818,12.7884,12.8106,354500.0
2012-09-12 12:30:00,17.35,17.39,17.34,17.36,304200.0,12.818,12.8475,12.8106,12.8254,304200.0
2012-09-12 12:40:00,17.36,17.38,17.34,17.38,262900.0,12.8254,12.8402,12.8106,12.8402,262900.0
2012-09-12 12:50:00,17.38,17.39,17.36,17.37,237000.0,12.8402,12.8475,12.8254,12.8328,237000.0
2012-09-12 13:00:00,17.38,17.39,17.35,17.39,348800.0,12.8402,12.8475,12.818,12.8475,348800.0
2012-09-12 13:10:00,17.39,17.39,17.34,17.37,397400.0,12.8475,12.8475,12.8106,12.8328,397400.0
2012-09-12 13:20:00,17.37,17.39,17.36,17.39,393400.0,12.8328,12.8475,12.8254,12.8475,393400.0
2012-09-12 13:30:00,17.39,17.39,17.33,17.33,324100.0,12.8475,12.8475,12.8032,12.8032,324100.0
2012-09-12 13:40:00,17.33,17.42,17.33,17.41,645800.0,12.8032,12.8697,12.8032,12.8623,645800.0
2012-09-12 13:50:00,17.4,17.43,17.35,17.42,461200.0,12.8549,12.8771,12.818,12.8697,461200.0
2012-09-12 14:00:00,17.42,17.44,17.4,17.41,383200.0,12.8697,12.8845,12.8549,12.8623,383200.0
2012-09-12 14:10:00,17.41,17.45,17.37,17.37,747200.0,12.8623,12.8919,12.8328,12.8328,747200.0
2012-09-12 14:20:00,17.37,17.4,17.34,17.36,654500.0,12.8328,12.8549,12.8106,12.8254,654500.0
2012-09-12 14:30:00,17.36,17.38,17.32,17.33,506200.0,12.8254,12.8402,12.7958,12.8032,506200.0
2012-09-12 14:40:00,17.33,17.36,17.32,17.32,339000.0,12.8032,12.8254,12.7958,12.7958,339000.0
2012-09-12 14:50:00,17.32,17.37,17.32,17.36,175700.0,12.7958,12.8328,12.7958,12.8254,175700.0
2012-09-12 15:00:00,17.36,17.36,17.31,17.32,381000.0,12.8254,12.8254,12.7884,12.7958,381000.0
2012-09-12 15:10:00,17.33,17.35,17.29,17.35,492300.0,12.8032,12.818,12.7737,12.818,492300.0
2012-09-12 15:20:00,17.35,17.4,17.34,17.39,389800.0,12.818,12.8549,12.8106,12.8475,389800.0
2012-09-12 15:30:00,17.39,17.45,17.37,17.42,544300.0,12.8475,12.8919,12.8328,12.8697,544300.0
2012-09-12 15:40:00,17.42,17.44,17.35,17.38,701500.0,12.8697,12.8845,12.818,12.8402,701500.0
2012-09-12 15:50:00,17.38,17.44,17.36,17.42,1696000.0,12.8402,12.8845,12.8254,12.8697,1696000.0
2012-09-13 09:30:00,17.32,17.34,17.12,17.16,1024100.0,12.7958,12.8106,12.6481,12.6776,1024100.0
2012-09-13 09:40:00,17.15,17.28,17.13,17.13,826600.0,12.6702,12.7663,12.6555,12.6555,826600.0
2012-09-13 09:50:00,17.13,17.15,17.08,17.13,1094400.0,12.6555,12.6702,12.6185,12.6555,1094400.0
2012-09-13 10:00:00,17.13,17.2,17.13,17.19,726700.0,12.6555,12.7072,12.6555,12.6998,726700.0
2012-09-13 10:10:00,17.19,17.2,17.1,17.1,694100.0,12.6998,12.7072,12.6333,12.6333,694100.0
2012-09-13 10:20:00,17.1,17.17,17.09,17.1,644400.0,12.6333,12.685,12.6259,12.6333,644400.0
2012-09-13 10:30:00,17.1,17.15,17.09,17.12,879100.0,12.6333,12.6702,12.6259,12.6481,879100.0
2012-09-13 10:40:00,17.11,17.13,17.07,17.11,866900.0,12.6407,12.6555,12.6111,12.6407,866900.0
2012-09-13 10:50:00,17.12,17.13,17.08,17.11,856200.0,12.6481,12.6555,12.6185,12.6407,856200.0
2012-09-13 11:00:00,17.12,17.19,17.12,17.18,680400.0,12.6481,12.6998,12.6481,12.6924,680400.0
2012-09-13 11:10:00,17.18,17.22,17.16,17.19,444100.0,12.6924,12.722,12.6776,12.6998,444100.0
2012-09-13 11:20:00,17.19,17.19,17.13,17.17,448500.0,12.6998,12.6998,12.6555,12.685,448500.0
2012-09-13 11:30:00,17.16,17.22,17.13,17.13,438300.0,12.6776,12.722,12.6555,12.6555,438300.0
2012-09-13 11:40:00,17.14,17.17,17.11,17.12,385300.0,12.6629,12.685,12.6407,12.6481,385300.0
2012-09-13 11:50:00,17.12,17.15,17.1,17.12,311400.0,12.6481,12.6702,12.6333,12.6481,311400.0
2012-09-13 12:00:00,17.12,17.19,17.11,17.17,581000.0,12.6481,12.6998,12.6407,12.685,581000.0
2012-09-13 12:10:00,17.18,17.2,17.14,17.2,297800.0,12.6924,12.7072,12.6629,12.7072,297800.0
2012-09-13 12:20:00,17.2,17.27,17.19,17.23,503700.0,12.7072,12.7589,12.6998,12.7293,503700.0
2012-09-13 12:30:00,17.22,17.45,17.2,17.34,1815800.0,12.722,12.8919,12.7072,12.8106,1815800.0
2012-09-13 12:40:00,17.32,17.5,17.31,17.47,1558100.0,12.7958,12.9288,12.7884,12.9067,1558100.0
2012-09-13 12:50:00,17.48,17.5,17.41,17.46,1045100.0,12.914,12.9288,12.8623,12.8993,1045100.0
2012-09-13 13:00:00,17.46,17.55,17.43,17.51,1172700.0,12.8993,12.9658,12.8771,12.9362,1172700.0
2012-09-13 13:10:00,17.51,17.53,17.43,17.46,852600.0,12.9362,12.951,12.8771,12.8993,852600.0
2012-09-13 13:20:00,17.46,17.59,17.45,17.59,991700.0,12.8993,12.9953,12.8919,12.9953,991700.0
2012-09-13 13:30:00,17.59,17.67,17.59,17.64,993700.0,12.9953,13.0544,12.9953,13.0322,993700.0
2012-09-13 13:40:00,17.64,17.8,17.63,17.8,2082900.0,13.0322,13.1505,13.0249,13.1505,2082900.0
2012-09-13 13:50:00,17.79,17.88,17.75,17.77,1828300.0,13.1431,13.2096,13.1135,13.1283,1828300.0
2012-09-13 14:00:00,17.76,17.89,17.76,17.87,974000.0,13.1209,13.2169,13.1209,13.2022,974000.0
2012-09-13 14:10:00,17.88,18.05,17.87,18.0,2468800.0,13.2096,13.3351,13.2022,13.2982,2468800.0
2012-09-13 14:20:00,18.0,18.06,17.98,18.0,1370800.0,13.2982,13.3425,13.2834,13.2982,1370800.0
2012-09-13 14:30:00,18.0,18.01,17.9,17.93,947500.0,13.2982,13.3056,13.2243,13.2465,947500.0
2012-09-13 14:40:00,17.93,17.99,17.91,17.92,600400.0,13.2465,13.2908,13.2317,13.2391,600400.0
2012-09-13 14:50:00,17.92,17.94,17.81,17.85,925300.0,13.2391,13.2539,13.1578,13.1874,925300.0
2012-09-13 15:00:00,17.85,17.88,17.82,17.86,709100.0,13.1874,13.2096,13.1652,13.1948,709100.0
2012-09-13 15:10:00,17.86,17.9,17.78,17.79,553500.0,13.1948,13.2243,13.1357,13.1431,553500.0
2012-09-13 15:20:00,17.79,17.8,17.75,17.76,979300.0,13.1431,13.1505,13.1135,13.1209,979300.0
2012-09-13 15:30:00,17.77,17.93,17.77,17.91,1050400.0,13.1283,13.2465,13.1283,13.2317,1050400.0
2012-09-13 15:40:00,17.92,17.94,17.88,17.92,1089000.0,13.2391,13.2539,13.2096,13.2391,1089000.0
2012-09-13 15:50:00,17.91,17.92,17.84,17.88,2624300.0,13.2317,13.2391,13.18,13.2096,2624300.0
2012-09-14 09:30:00,18.14,18.43,18.14,18.29,2603500.0,13.4016,13.6159,13.4016,13.5125,2603500.0
2012-09-14 09:40:00,18.28,18.39,18.27,18.3,1481100.0,13.5051,13.5863,13.4977,13.5198,1481100.0
2012-09-14 09:50:00,18.3,18.35,18.25,18.3,1537200.0,13.5198,13.5568,13.4829,13.5198,1537200.0
2012-09-14 10:00:00,18.3,18.31,18.25,18.29,1022600.0,13.5198,13.5272,13.4829,13.5125,1022600.0
2012-09-14 10:10:00,18.29,18.44,18.27,18.4,1406400.0,13.5125,13.6233,13.4977,13.5937,1406400.0
2012-09-14 10:20:00,18.39,18.48,18.38,18.44,1391000.0,13.5863,13.6528,13.5789,13.6233,1391000.0
2012-09-14 10:30:00,18.44,18.46,18.35,18.46,1680700.0,13.6233,13.6381,13.5568,13.6381,1680700.0
2012-09-14 10:40:00,18.46,18.5,18.31,18.36,2032200.0,13.6381,13.6676,13.5272,13.5642,2032200.0
2012-09-14 10:50:00,18.36,18.37,18.26,18.31,1512200.0,13.5642,13.5716,13.4903,13.5272,1512200.0
2012-09-14 11:00:00,18.32,18.38,18.25,18.3,788000.0,13.5346,13.5789,13.4829,13.5198,788000.0
2012-09-14 11:10:00,18.31,18.33,18.2,18.25,1285900.0,13.5272,13.542,13.446,13.4829,1285900.0
2012-09-14 11:20:00,18.24,18.29,18.21,18.22,796800.0,13.4755,13.5125,13.4534,13.4607,796800.0
2012-09-14 11:30:00,18.22,18.26,18.2,18.24,876600.0,13.4607,13.4903,13.446,13.4755,876600.0
2012-09-14 11:40:00,18.24,18.24,18.14,18.14,720100.0,13.4755,13.4755,13.4016,13.4016,720100.0
2012-09-14 11:50:00,18.14,18.17,18.1,18.14,729600.0,13.4016,13.4238,13.3721,13.4016,729600.0
2012-09-14 12:00:00,18.14,18.22,18.13,18.22,500200.0,13.4016,13.4607,13.3943,13.4607,500200.0
2012-09-14 12:10:00,18.21,18.27,18.21,18.25,449100.0,13.4534,13.4977,13.4534,13.4829,449100.0
2012-09-14 12:20:00,18.26,18.34,18.25,18.32,519200.0,13.4903,13.5494,13.4829,13.5346,519200.0
2012-09-14 12:30:00,18.32,18.34,18.25,18.26,600700.0,13.5346,13.5494,13.4829,13.4903,600700.0
2012-09-14 12:40:00,18.27,18.32,18.25,18.26,329700.0,13.4977,13.5346,13.4829,13.4903,329700.0
2012-09-14 12:50:00,18.26,18.27,18.11,18.11,610100.0,13.4903,13.4977,13.3795,13.3795,610100.0
2012-09-14 13:00:00,18.12,18.17,18.1,18.16,431700.0,13.3869,13.4238,13.3721,13.4164,431700.0
2012-09-14 13:10:00,18.16,18.16,18.11,18.14,404000.0,13.4164,13.4164,13.3795,13.4016,404000.0
2012-09-14 13:20:00,18.13,18.16,18.1,18.13,538200.0,13.3943,13.4164,13.3721,13.3943,538200.0
2012-09-14 13:30:00,18.13,18.2,18.12,18.15,441600.0,13.3943,13.446,13.3869,13.409,441600.0
2012-09-14 13:40:00,18.15,18.18,18.15,18.18,211000.0,13.409,13.4312,13.409,13.4312,211000.0
2012-09-14 13:50:00,18.18,18.26,18.18,18.26,328400.0,13.4312,13.4903,13.4312,13.4903,328400.0
2012-09-14 14:00:00,18.26,18.29,18.25,18.28,482400.0,13.4903,13.5125,13.4829,13.5051,482400.0
2012-09-14 14:10:00,18.29,18.29,18.23,18.28,293900.0,13.5125,13.5125,13.4681,13.5051,293900.0
2012-09-14 14:20:00,18.28,18.31,18.25,18.25,546400.0,13.5051,13.5272,13.4829,13.4829,546400.0
2012-09-14 14:30:00,18.24,18.28,18.21,18.24,404200.0,13.4755,13.5051,13.4534,13.4755,404200.0
2012-09-14 14:40:00,18.25,18.29,18.23,18.27,386100.0,13.4829,13.5125,13.4681,13.4977,386100.0
2012-09-14 14:50:00,18.27,18.32,18.24,18.29,474200.0,13.4977,13.5346,13.4755,13.5125,474200.0
2012-09-14 15:00:00,18.29,18.31,18.25,18.25,813200.0,13.5125,13.5272,13.4829,13.4829,813200.0
2012-09-14 15:10:00,18.25,18.28,18.24,18.25,473300.0,13.4829,13.5051,13.4755,13.4829,473300.0
2012-09-14 15:20:00,18.26,18.28,18.16,18.19,1062700.0,13.4903,13.5051,13.4164,13.4386,1062700.0
2012-09-14 15:30:00,18.2,18.25,18.14,18.23,1107200.0,13.446,13.4829,13.4016,13.4681,1107200.0
2012-09-14 15:40:00,18.23,18.25,18.14,18.15,1357900.0,13.4681,13.4829,13.4016,13.409,1357900.0
2012-09-14 15:50:00,18.14,18.25,18.14,18.25,1791000.0,13.4016,13.4829,13.4016,13.4829,1791000.0
2012-09-17 09:30:00,17.93,18.09,17.9,17.99,1190100.0,13.2465,13.3647,13.2243,13.2908,1190100.0
2012-09-17 09:40:00,17.99,18.06,17.89,17.9,952000.0,13.2908,13.3425,13.2169,13.2243,952000.0
2012-09-17 09:50:00,17.89,17.93,17.88,17.92,382100.0,13.2169,13.2465,13.2096,13.2391,382100.0
2012-09-17 10:00:00,17.92,17.93,17.88,17.9,478400.0,13.2391,13.2465,13.2096,13.2243,478400.0
2012-09-17 10:10:00,17.89,17.99,17.89,17.94,416800.0,13.2169,13.2908,13.2169,13.2539,416800.0
2012-09-17 10:20:00,17.94,17.98,17.89,17.98,601700.0,13.2539,13.2834,13.2169,13.2834,601700.0
2012-09-17 10:30:00,17.98,18.0,17.93,17.93,551000.0,13.2834,13.2982,13.2465,13.2465,551000.0
2012-09-17 10:40:00,17.93,17.96,17.89,17.93,514000.0,13.2465,13.2687,13.2169,13.2465,514000.0
2012-09-17 10:50:00,17.93,17.98,17.89,17.9,750500.0,13.2465,13.2834,13.2169,13.2243,750500.0
2012-09-17 11:00:00,17.9,17.94,17.83,17.84,908100.0,13.2243,13.2539,13.1726,13.18,908100.0
2012-09-17 11:10:00,17.85,17.87,17.81,17.84,619200.0,13.1874,13.2022,13.1578,13.18,619200.0
2012-09-17 11:20:00,17.85,17.89,17.83,17.86,480700.0,13.1874,13.2169,13.1726,13.1948,480700.0
2012-09-17 11:30:00,17.87,17.91,17.87,17.89,341900.0,13.2022,13.2317,13.2022,13.2169,341900.0
2012-09-17 11:40:00,17.89,17.95,17.89,17.92,431800.0,13.2169,13.2613,13.2169,13.2391,431800.0
2012-09-17 11:50:00,17.93,17.95,17.89,17.91,217400.0,13.2465,13.2613,13.2169,13.2317,217400.0
2012-09-17 12:00:00,17.91,17.94,17.9,17.91,113500.0,13.2317,13.2539,13.2243,13.2317,113500.0
2012-09-17 12:10:00,17.91,17.92,17.86,17.86,285100.0,13.2317,13.2391,13.1948,13.1948,285100.0
2012-09-17 12:20:00,17.86,17.91,17.85,17.91,330400.0,13.1948,13.2317,13.1874,13.2317,330400.0
2012-09-17 12:30:00,17.91,17.93,17.89,17.91,251600.0,13.2317,13.2465,13.2169,13.2317,251600.0
2012-09-17 12:40:00,17.91,18.0,17.91,18.0,474100.0,13.2317,13.2982,13.2317,13.2982,474100.0
2012-09-17 12:50:00,17.99,18.0,17.95,17.95,222300.0,13.2908,13.2982,13.2613,13.2613,222300.0
2012-09-17 13:00:00,17.95,17.97,17.91,17.91,319600.0,13.2613,13.276,13.2317,13.2317,319600.0
2012-09-17 13:10:00,17.92,17.95,17.89,17.9,423900.0,13.2391,13.2613,13.2169,13.2243,423900.0
2012-09-17 13:20:00,17.89,17.91,17.86,17.87,263300.0,13.2169,13.2317,13.1948,13.2022,263300.0
2012-09-17 13:30:00,17.87,17.91,17.86,17.89,252500.0,13.2022,13.2317,13.1948,13.2169,252500.0
2012-09-17 13:40:00,17.89,17.9,17.84,17.84,263100.0,13.2169,13.2243,13.18,13.18,263100.0
2012-09-17 13:50:00,17.84,17.85,17.81,17.85,250500.0,13.18,13.1874,13.1578,13.1874,250500.0
2012-09-17 14:00:00,17.84,17.88,17.78,17.81,490400.0,13.18,13.2096,13.1357,13.1578,490400.0
2012-09-17 14:10:00,17.81,17.85,17.78,17.85,667700.0,13.1578,13.1874,13.1357,13.1874,667700.0
2012-09-17 14:20:00,17.84,17.88,17.79,17.79,409000.0,13.18,13.2096,13.1431,13.1431,409000.0
2012-09-17 14:30:00,17.79,17.81,17.75,17.76,366500.0,13.1431,13.1578,13.1135,13.1209,366500.0
2012-09-17 14:40:00,17.76,17.77,17.71,17.73,495100.0,13.1209,13.1283,13.084,13.0987,495100.0
2012-09-17 14:50:00,17.73,17.76,17.7,17.71,436600.0,13.0987,13.1209,13.0766,13.084,436600.0
2012-09-17 15:00:00,17.7,17.77,17.7,17.76,404700.0,13.0766,13.1283,13.0766,13.1209,404700.0
2012-09-17 15:10:00,17.76,17.76,17.73,17.74,524800.0,13.1209,13.1209,13.0987,13.1061,524800.0
2012-09-17 15:20:00,17.73,17.77,17.71,17.75,701800.0,13.0987,13.1283,13.084,13.1135,701800.0
2012-09-17 15:30:00,17.75,17.81,17.73,17.8,779900.0,13.1135,13.1578,13.0987,13.1505,779900.0
2012-09-17 15:40:00,17.8,17.81,17.76,17.77,932000.0,13.1505,13.1578,13.1209,13.1283,932000.0
2012-09-17 15:50:00,17.76,17.81,17.75,17.79,1825100.0,13.1209,13.1578,13.1135,13.1431,1825100.0
2012-09-18 09:30:00,17.7,17.73,17.55,17.58,1116000.0,13.0766,13.0987,12.9658,12.9879,1116000.0
2012-09-18 09:40:00,17.58,17.67,17.55,17.57,804100.0,12.9879,13.0544,12.9658,12.9805,804100.0
2012-09-18 09:50:00,17.57,17.63,17.56,17.6,589200.0,12.9805,13.0249,12.9731,13.0027,589200.0
2012-09-18 10:00:00,17.6,17.66,17.56,17.58,757900.0,13.0027,13.047,12.9731,12.9879,757900.0
2012-09-18 10:10:00,17.58,17.65,17.58,17.64,428500.0,12.9879,13.0396,12.9879,13.0322,428500.0
2012-09-18 10:20:00,17.65,17.7,17.61,17.67,604700.0,13.0396,13.0766,13.0101,13.0544,604700.0
2012-09-18 10:30:00,17.67,17.76,17.66,17.72,619500.0,13.0544,13.1209,13.047,13.0913,619500.0
2012-09-18 10:40:00,17.72,17.73,17.64,17.69,528300.0,13.0913,13.0987,13.0322,13.0692,528300.0
2012-09-18 10:50:00,17.68,17.79,17.67,17.79,489900.0,13.0618,13.1431,13.0544,13.1431,489900.0
2012-09-18 11:00:00,17.79,17.8,17.69,17.71,557300.0,13.1431,13.1505,13.0692,13.084,557300.0
2012-09-18 11:10:00,17.71,17.77,17.68,17.76,828200.0,13.084,13.1283,13.0618,13.1209,828200.0
2012-09-18 11:20:00,17.75,17.79,17.72,17.79,310600.0,13.1135,13.1431,13.0913,13.1431,310600.0
2012-09-18 11:30:00,17.79,17.79,17.72,17.73,660100.0,13.1431,13.1431,13.0913,13.0987,660100.0
2012-09-18 11:40:00,17.73,17.73,17.66,17.69,348200.0,13.0987,13.0987,13.047,13.0692,348200.0
2012-09-18 11:50:00,17.69,17.7,17.66,17.68,323800.0,13.0692,13.0766,13.047,13.0618,323800.0
2012-09-18 12:00:00,17.68,17.71,17.67,17.69,208300.0,13.0618,13.084,13.0544,13.0692,208300.0
2012-09-18 12:10:00,17.68,17.69,17.61,17.63,698000.0,13.0618,13.0692,13.0101,13.0249,698000.0
2012-09-18 12:20:00,17.63,17.64,17.6,17.61,389400.0,13.0249,13.0322,13.0027,13.0101,389400.0
2012-09-18 12:30:00,17.6,17.63,17.59,17.62,183100.0,13.0027,13.0249,12.9953,13.0175,183100.0
2012-09-18 12:40:00,17.62,17.68,17.62,17.68,129600.0,13.0175,13.0618,13.0175,13.0618,129600.0
2012-09-18 12:50:00,17.67,17.72,17.67,17.7,336200.0,13.0544,13.0913,13.0544,13.0766,336200.0
2012-09-18 13:00:00,17.7,17.73,17.66,17.7,501300.0,13.0766,13.0987,13.047,13.0766,501300.0
2012-09-18 13:10:00,17.7,17.72,17.68,17.71,286100.0,13.0766,13.0913,13.0618,13.084,286100.0
2012-09-18 13:20:00,17.72,17.72,17.68,17.71,296800.0,13.0913,13.0913,13.0618,13.084,296800.0
2012-09-18 13:30:00,17.7,17.71,17.64,17.66,509600.0,13.0766,13.084,13.0322,13.047,509600.0
2012-09-18 13:40:00,17.65,17.67,17.62,17.66,300700.0,13.0396,13.0544,13.0175,13.047,300700.0
2012-09-18 13:50:00,17.66,17.68,17.63,17.65,426700.0,13.047,13.0618,13.0249,13.0396,426700.0
2012-09-18 14:00:00,17.66,17.7,17.64,17.68,455700.0,13.047,13.0766,13.0322,13.0618,455700.0
2012-09-18 14:10:00,17.68,17.69,17.64,17.66,432200.0,13.0618,13.0692,13.0322,13.047,432200.0
2012-09-18 14:20:00,17.66,17.7,17.64,17.7,519800.0,13.047,13.0766,13.0322,13.0766,519800.0
2012-09-18 14:30:00,17.69,17.72,17.62,17.63,502300.0,13.0692,13.0913,13.0175,13.0249,502300.0
2012-09-18 14:40:00,17.63,17.68,17.63,17.67,284200.0,13.0249,13.0618,13.0249,13.0544,284200.0
2012-09-18 14:50:00,17.66,17.67,17.64,17.66,324600.0,13.047,13.0544,13.0322,13.047,324600.0
2012-09-18 15:00:00,17.65,17.68,17.63,17.67,321700.0,13.0396,13.0618,13.0249,13.0544,321700.0
2012-09-18 15:10:00,17.66,17.7,17.66,17.68,467200.0,13.047,13.0766,13.047,13.0618,467200.0
2012-09-18 15:20:00,17.67,17.69,17.66,17.67,426100.0,13.0544,13.0692,13.047,13.0544,426100.0
2012-09-18 15:30:00,17.67,17.7,17.66,17.66,521900.0,13.0544,13.0766,13.047,13.047,521900.0
2012-09-18 15:40:00,17.66,17.68,17.61,17.64,1146300.0,13.047,13.0618,13.0101,13.0322,1146300.0
2012-09-18 15:50:00,17.64,17.65,17.61,17.63,1460500.0,13.0322,13.0396,13.0101,13.0249,1460500.0
2012-09-19 09:30:00,17.77,17.82,17.63,17.64,1012600.0,13.1283,13.1652,13.0249,13.0322,1012600.0
2012-09-19 09:40:00,17.64,17.68,17.54,17.67,676300.0,13.0322,13.0618,12.9584,13.0544,676300.0
2012-09-19 09:50:00,17.67,17.71,17.64,17.64,440900.0,13.0544,13.084,13.0322,13.0322,440900.0
2012-09-19 10:00:00,17.64,17.8,17.64,17.79,1183800.0,13.0322,13.1505,13.0322,13.1431,1183800.0
2012-09-19 10:10:00,17.78,17.83,17.77,17.82,767600.0,13.1357,13.1726,13.1283,13.1652,767600.0
2012-09-19 10:20:00,17.82,17.82,17.73,17.73,434100.0,13.1652,13.1652,13.0987,13.0987,434100.0
2012-09-19 10:30:00,17.73,17.8,17.7,17.78,604100.0,13.0987,13.1505,13.0766,13.1357,604100.0
2012-09-19 10:40:00,17.78,17.78,17.72,17.75,274300.0,13.1357,13.1357,13.0913,13.1135,274300.0
2012-09-19 10:50:00,17.75,17.75,17.68,17.7,439200.0,13.1135,13.1135,13.0618,13.0766,439200.0
2012-09-19 11:00:00,17.7,17.71,17.67,17.69,326600.0,13.0766,13.084,13.0544,13.0692,326600.0
2012-09-19 11:10:00,17.68,17.73,17.67,17.73,263300.0,13.0618,13.0987,13.0544,13.0987,263300.0
2012-09-19 11:20:00,17.73,17.76,17.72,17.75,246500.0,13.0987,13.1209,13.0913,13.1135,246500.0
2012-09-19 11:30:00,17.75,17.75,17.7,17.73,254800.0,13.1135,13.1135,13.0766,13.0987,254800.0
2012-09-19 11:40:00,17.73,17.74,17.7,17.73,282600.0,13.0987,13.1061,13.0766,13.0987,282600.0
2012-09-19 11:50:00,17.73,17.73,17.68,17.69,187700.0,13.0987,13.0987,13.0618,13.0692,187700.0
2012-09-19 12:00:00,17.68,17.71,17.67,17.71,172300.0,13.0618,13.084,13.0544,13.084,172300.0
2012-09-19 12:10:00,17.71,17.71,17.68,17.7,138200.0,13.084,13.084,13.0618,13.0766,138200.0
2012-09-19 12:20:00,17.71,17.75,17.7,17.75,187200.0,13.084,13.1135,13.0766,13.1135,187200.0
2012-09-19 12:30:00,17.75,17.77,17.71,17.76,399200.0,13.1135,13.1283,13.084,13.1209,399200.0
2012-09-19 12:40:00,17.76,17.76,17.73,17.75,273800.0,13.1209,13.1209,13.0987,13.1135,273800.0
2012-09-19 12:50:00,17.74,17.76,17.74,17.76,97600.0,13.1061,13.1209,13.1061,13.1209,97600.0
2012-09-19 13:00:00,17.76,17.76,17.71,17.71,161500.0,13.1209,13.1209,13.084,13.084,161500.0
2012-09-19 13:10:00,17.71,17.73,17.68,17.69,139900.0,13.084,13.0987,13.0618,13.0692,139900.0
2012-09-19 13:20:00,17.69,17.7,17.64,17.64,193500.0,13.0692,13.0766,13.0322,13.0322,193500.0
2012-09-19 13:30:00,17.64,17.64,17.61,17.64,422700.0,13.0322,13.0322,13.0101,13.0322,422700.0
2012-09-19 13:40:00,17.63,17.65,17.61,17.64,398800.0,13.0249,13.0396,13.0101,13.0322,398800.0
2012-09-19 13:50:00,17.64,17.65,17.58,17.58,499400.0,13.0322,13.0396,12.9879,12.9879,499400.0
2012-09-19 14:00:00,17.59,17.59,17.55,17.56,303100.0,12.9953,12.9953,12.9658,12.9731,303100.0
2012-09-19 14:10:00,17.55,17.56,17.51,17.54,426300.0,12.9658,12.9731,12.9362,12.9584,426300.0
2012-09-19 14:20:00,17.55,17.57,17.54,17.55,356700.0,12.9658,12.9805,12.9584,12.9658,356700.0
2012-09-19 14:30:00,17.54,17.58,17.54,17.58,551000.0,12.9584,12.9879,12.9584,12.9879,551000.0
2012-09-19 14:40:00,17.58,17.61,17.52,17.6,461800.0,12.9879,13.0101,12.9436,13.0027,461800.0
2012-09-19 14:50:00,17.6,17.62,17.59,17.59,380000.0,13.0027,13.0175,12.9953,12.9953,380000.0
2012-09-19 15:00:00,17.6,17.62,17.59,17.61,308200.0,13.0027,13.0175,12.9953,13.0101,308200.0
2012-09-19 15:10:00,17.61,17.62,17.59,17.6,324800.0,13.0101,13.0175,12.9953,13.0027,324800.0
2012-09-19 15:20:00,17.6,17.61,17.57,17.57,658600.0,13.0027,13.0101,12.9805,12.9805,658600.0
2012-09-19 15:30:00,17.57,17.68,17.55,17.68,657500.0,12.9805,13.0618,12.9658,13.0618,657500.0
2012-09-19 15:40:00,17.68,17.73,17.64,17.64,972800.0,13.0618,13.0987,13.0322,13.0322,972800.0
2012-09-19 15:50:00,17.64,17.67,17.57,17.58,2050500.0,13.0322,13.0544,12.9805,12.9879,2050500.0
2012-09-20 09:30:00,16.98,17.08,16.84,16.97,2687200.0,12.5446,12.6185,12.4412,12.5373,2687200.0
2012-09-20 09:40:00,16.98,17.09,16.93,16.99,1051800.0,12.5446,12.6259,12.5077,12.552,1051800.0
2012-09-20 09:50:00,16.98,17.0,16.92,16.95,1023600.0,12.5446,12.5594,12.5003,12.5225,1023600.0
2012-09-20 10:00:00,16.96,17.02,16.95,17.0,931300.0,12.5299,12.5742,12.5225,12.5594,931300.0
2012-09-20 10:10:00,16.99,17.11,16.99,17.07,1101700.0,12.552,12.6407,12.552,12.6111,1101700.0
2012-09-20 10:20:00,17.07,17.07,16.98,17.0,588200.0,12.6111,12.6111,12.5446,12.5594,588200.0
2012-09-20 10:30:00,17.0,17.12,16.99,17.12,688100.0,12.5594,12.6481,12.552,12.6481,688100.0
2012-09-20 10:40:00,17.12,17.16,17.07,17.11,1065700.0,12.6481,12.6776,12.6111,12.6407,1065700.0
2012-09-20 10:50:00,17.11,17.13,17.04,17.13,1042200.0,12.6407,12.6555,12.589,12.6555,1042200.0
2012-09-20 11:00:00,17.12,17.16,17.11,17.13,315300.0,12.6481,12.6776,12.6407,12.6555,315300.0
2012-09-20 11:10:00,17.13,17.13,17.06,17.09,561900.0,12.6555,12.6555,12.6037,12.6259,561900.0
2012-09-20 11:20:00,17.08,17.13,17.07,17.1,566100.0,12.6185,12.6555,12.6111,12.6333,566100.0
2012-09-20 11:30:00,17.1,17.19,17.09,17.18,427800.0,12.6333,12.6998,12.6259,12.6924,427800.0
2012-09-20 11:40:00,17.18,17.23,17.18,17.2,695100.0,12.6924,12.7293,12.6924,12.7072,695100.0
2012-09-20 11:50:00,17.2,17.21,17.18,17.19,326800.0,12.7072,12.7146,12.6924,12.6998,326800.0
2012-09-20 12:00:00,17.19,17.21,17.17,17.18,523200.0,12.6998,12.7146,12.685,12.6924,523200.0
2012-09-20 12:10:00,17.18,17.18,17.1,17.11,415700.0,12.6924,12.6924,12.6333,12.6407,415700.0
2012-09-20 12:20:00,17.1,17.11,17.03,17.05,356600.0,12.6333,12.6407,12.5816,12.5964,356600.0
2012-09-20 12:30:00,17.05,17.12,17.05,17.12,213900.0,12.5964,12.6481,12.5964,12.6481,213900.0
2012-09-20 12:40:00,17.12,17.15,17.07,17.08,318800.0,12.6481,12.6702,12.6111,12.6185,318800.0
2012-09-20 12:50:00,17.08,17.16,17.08,17.14,204200.0,12.6185,12.6776,12.6185,12.6629,204200.0
2012-09-20 13:00:00,17.14,17.15,17.11,17.14,219100.0,12.6629,12.6702,12.6407,12.6629,219100.0
2012-09-20 13:10:00,17.13,17.17,17.13,17.14,354500.0,12.6555,12.685,12.6555,12.6629,354500.0
2012-09-20 13:20:00,17.14,17.18,17.14,17.17,376500.0,12.6629,12.6924,12.6629,12.685,376500.0
2012-09-20 13:30:00,17.17,17.18,17.13,17.16,673600.0,12.685,12.6924,12.6555,12.6776,673600.0
2012-09-20 13:40:00,17.16,17.2,17.15,17.2,179600.0,12.6776,12.7072,12.6702,12.7072,179600.0
2012-09-20 13:50:00,17.2,17.2,17.14,17.15,319000.0,12.7072,12.7072,12.6629,12.6702,319000.0
2012-09-20 14:00:00,17.16,17.17,17.14,17.16,364000.0,12.6776,12.685,12.6629,12.6776,364000.0
2012-09-20 14:10:00,17.16,17.17,17.11,17.14,599800.0,12.6776,12.685,12.6407,12.6629,599800.0
2012-09-20 14:20:00,17.13,17.15,17.1,17.14,616400.0,12.6555,12.6702,12.6333,12.6629,616400.0
2012-09-20 14:30:00,17.14,17.17,17.11,17.15,336100.0,12.6629,12.685,12.6407,12.6702,336100.0
2012-09-20 14:40:00,17.15,17.19,17.14,17.19,348400.0,12.6702,12.6998,12.6629,12.6998,348400.0
2012-09-20 14:50:00,17.19,17.2,17.14,17.16,425400.0,12.6998,12.7072,12.6629,12.6776,425400.0
2012-09-20 15:00:00,17.16,17.21,17.16,17.21,393900.0,12.6776,12.7146,12.6776,12.7146,393900.0
2012-09-20 15:10:00,17.21,17.23,17.19,17.2,393100.0,12.7146,12.7293,12.6998,12.7072,393100.0
2012-09-20 15:20:00,17.2,17.24,17.19,17.21,384500.0,12.7072,12.7367,12.6998,12.7146,384500.0
2012-09-20 15:30:00,17.21,17.23,17.18,17.2,402200.0,12.7146,12.7293,12.6924,12.7072,402200.0
2012-09-20 15:40:00,17.2,17.21,17.18,17.18,492500.0,12.7072,12.7146,12.6924,12.6924,492500.0
2012-09-20 15:50:00,17.19,17.23,17.18,17.22,1485400.0,12.6998,12.7293,12.6924,12.722,1485400.0
2012-09-21 09:30:00,17.46,17.5,17.26,17.27,2603100.0,12.8993,12.9288,12.7515,12.7589,2603100.0
2012-09-21 09:40:00,17.27,17.31,17.22,17.31,802500.0,12.7589,12.7884,12.722,12.7884,802500.0
2012-09-21 09:50:00,17.31,17.37,17.27,17.29,633200.0,12.7884,12.8328,12.7589,12.7737,633200.0
2012-09-21 10:00:00,17.3,17.39,17.26,17.37,445000.0,12.7811,12.8475,12.7515,12.8328,445000.0
2012-09-21 10:10:00,17.38,17.38,17.28,17.33,554000.0,12.8402,12.8402,12.7663,12.8032,554000.0
2012-09-21 10:20:00,17.32,17.38,17.3,17.33,588100.0,12.7958,12.8402,12.7811,12.8032,588100.0
2012-09-21 10:30:00,17.35,17.36,17.29,17.35,455000.0,12.818,12.8254,12.7737,12.818,455000.0
2012-09-21 10:40:00,17.35,17.36,17.3,17.31,337500.0,12.818,12.8254,12.7811,12.7884,337500.0
2012-09-21 10:50:00,17.32,17.34,17.24,17.24,412800.0,12.7958,12.8106,12.7367,12.7367,412800.0
2012-09-21 11:00:00,17.24,17.28,17.21,17.24,391200.0,12.7367,12.7663,12.7146,12.7367,391200.0
2012-09-21 11:10:00,17.24,17.26,17.2,17.24,251300.0,12.7367,12.7515,12.7072,12.7367,251300.0
2012-09-21 11:20:00,17.24,17.25,17.2,17.21,294900.0,12.7367,12.7441,12.7072,12.7146,294900.0
2012-09-21 11:30:00,17.21,17.24,17.21,17.22,277700.0,12.7146,12.7367,12.7146,12.722,277700.0
2012-09-21 11:40:00,17.22,17.3,17.22,17.27,182600.0,12.722,12.7811,12.722,12.7589,182600.0
2012-09-21 11:50:00,17.28,17.28,17.21,17.21,212800.0,12.7663,12.7663,12.7146,12.7146,212800.0
2012-09-21 12:00:00,17.22,17.23,17.17,17.17,418700.0,12.722,12.7293,12.685,12.685,418700.0
2012-09-21 12:10:00,17.18,17.18,17.13,17.15,198400.0,12.6924,12.6924,12.6555,12.6702,198400.0
2012-09-21 12:20:00,17.15,17.16,17.12,17.13,291000.0,12.6702,12.6776,12.6481,12.6555,291000.0
2012-09-21 12:30:00,17.14,17.16,17.13,17.14,200200.0,12.6629,12.6776,12.6555,12.6629,200200.0
2012-09-21 12:40:00,17.14,17.2,17.14,17.16,170200.0,12.6629,12.7072,12.6629,12.6776,170200.0
2012-09-21 12:50:00,17.16,17.16,17.09,17.11,367800.0,12.6776,12.6776,12.6259,12.6407,367800.0
2012-09-21 13:00:00,17.11,17.17,17.1,17.14,377800.0,12.6407,12.685,12.6333,12.6629,377800.0
2012-09-21 13:10:00,17.14,17.19,17.14,17.19,197100.0,12.6629,12.6998,12.6629,12.6998,197100.0
2012-09-21 13:20:00,17.19,17.2,17.17,17.19,356300.0,12.6998,12.7072,12.685,12.6998,356300.0
2012-09-21 13:30:00,17.19,17.23,17.19,17.19,307800.0,12.6998,12.7293,12.6998,12.6998,307800.0
2012-09-21 13:40:00,17.2,17.21,17.11,17.13,644600.0,12.7072,12.7146,12.6407,12.6555,644600.0
2012-09-21 13:50:00,17.13,17.14,17.12,17.13,245600.0,12.6555,12.6629,12.6481,12.6555,245600.0
2012-09-21 14:00:00,17.13,17.14,17.05,17.06,652300.0,12.6555,12.6629,12.5964,12.6037,652300.0
2012-09-21 14:10:00,17.05,17.06,16.98,17.0,801500.0,12.5964,12.6037,12.5446,12.5594,801500.0
2012-09-21 14:20:00,17.01,17.05,17.0,17.03,372600.0,12.5668,12.5964,12.5594,12.5816,372600.0
2012-09-21 14:30:00,17.04,17.07,17.03,17.03,679000.0,12.589,12.6111,12.5816,12.5816,679000.0
2012-09-21 14:40:00,17.04,17.1,17.03,17.09,558000.0,12.589,12.6333,12.5816,12.6259,558000.0
2012-09-21 14:50:00,17.09,17.09,17.07,17.09,444000.0,12.6259,12.6259,12.6111,12.6259,444000.0
2012-09-21 15:00:00,17.09,17.1,17.04,17.05,525400.0,12.6259,12.6333,12.589,12.5964,525400.0
2012-09-21 15:10:00,17.05,17.06,17.02,17.03,503400.0,12.5964,12.6037,12.5742,12.5816,503400.0
2012-09-21 15:20:00,17.03,17.05,17.01,17.03,461500.0,12.5816,12.5964,12.5668,12.5816,461500.0
2012-09-21 15:30:00,17.03,17.04,17.02,17.03,456400.0,12.5816,12.589,12.5742,12.5816,456400.0
2012-09-21 15:40:00,17.03,17.1,17.0,17.06,2135100.0,12.5816,12.6333,12.5594,12.6037,2135100.0
2012-09-21 15:50:00,17.06,17.07,17.01,17.05,2959400.0,12.6037,12.6111,12.5668,12.5964,2959400.0
2012-09-24 09:30:00,16.83,16.9,16.77,16.8,759800.0,12.4338,12.4855,12.3895,12.4117,759800.0
2012-09-24 09:40:00,16.8,16.92,16.79,16.92,407700.0,12.4117,12.5003,12.4043,12.5003,407700.0
2012-09-24 09:50:00,16.92,16.98,16.87,16.95,497000.0,12.5003,12.5446,12.4634,12.5225,497000.0
2012-09-24 10:00:00,16.95,17.09,16.94,17.07,732800.0,12.5225,12.6259,12.5151,12.6111,732800.0
2012-09-24 10:10:00,17.07,17.09,17.01,17.04,561000.0,12.6111,12.6259,12.5668,12.589,561000.0
2012-09-24 10:20:00,17.03,17.15,17.01,17.12,789800.0,12.5816,12.6702,12.5668,12.6481,789800.0
2012-09-24 10:30:00,17.13,17.17,17.12,17.16,445400.0,12.6555,12.685,12.6481,12.6776,445400.0
2012-09-24 10:40:00,17.17,17.22,17.12,17.15,385300.0,12.685,12.722,12.6481,12.6702,385300.0
2012-09-24 10:50:00,17.15,17.28,17.15,17.22,634600.0,12.6702,12.7663,12.6702,12.722,634600.0
2012-09-24 11:00:00,17.23,17.32,17.21,17.31,538600.0,12.7293,12.7958,12.7146,12.7884,538600.0
2012-09-24 11:10:00,17.31,17.32,17.23,17.3,617200.0,12.7884,12.7958,12.7293,12.7811,617200.0
2012-09-24 11:20:00,17.3,17.33,17.28,17.29,290100.0,12.7811,12.8032,12.7663,12.7737,290100.0
2012-09-24 11:30:00,17.29,17.3,17.27,17.28,119600.0,12.7737,12.7811,12.7589,12.7663,119600.0
2012-09-24 11:40:00,17.28,17.32,17.18,17.18,689800.0,12.7663,12.7958,12.6924,12.6924,689800.0
2012-09-24 11:50:00,17.19,17.19,17.09,17.1,315400.0,12.6998,12.6998,12.6259,12.6333,315400.0
2012-09-24 12:00:00,17.1,17.13,17.07,17.1,597800.0,12.6333,12.6555,12.6111,12.6333,597800.0
2012-09-24 12:10:00,17.11,17.13,17.08,17.12,390500.0,12.6407,12.6555,12.6185,12.6481,390500.0
2012-09-24 12:20:00,17.12,17.12,17.09,17.1,214700.0,12.6481,12.6481,12.6259,12.6333,214700.0
2012-09-24 12:30:00,17.09,17.1,17.05,17.07,216900.0,12.6259,12.6333,12.5964,12.6111,216900.0
2012-09-24 12:40:00,17.07,17.11,17.05,17.09,487300.0,12.6111,12.6407,12.5964,12.6259,487300.0
2012-09-24 12:50:00,17.08,17.11,17.08,17.1,312100.0,12.6185,12.6407,12.6185,12.6333,312100.0
2012-09-24 13:00:00,17.11,17.16,17.11,17.16,146300.0,12.6407,12.6776,12.6407,12.6776,146300.0
2012-09-24 13:10:00,17.16,17.16,17.05,17.07,380900.0,12.6776,12.6776,12.5964,12.6111,380900.0
2012-09-24 13:20:00,17.06,17.1,17.06,17.07,137400.0,12.6037,12.6333,12.6037,12.6111,137400.0
2012-09-24 13:30:00,17.07,17.08,17.01,17.01,477600.0,12.6111,12.6185,12.5668,12.5668,477600.0
2012-09-24 13:40:00,17.02,17.02,16.97,16.98,316300.0,12.5742,12.5742,12.5373,12.5446,316300.0
2012-09-24 13:50:00,16.98,16.98,16.91,16.91,599700.0,12.5446,12.5446,12.4929,12.4929,599700.0
2012-09-24 14:00:00,16.92,17.02,16.91,16.99,382000.0,12.5003,12.5742,12.4929,12.552,382000.0
2012-09-24 14:10:00,16.99,17.05,16.98,17.05,450400.0,12.552,12.5964,12.5446,12.5964,450400.0
2012-09-24 14:20:00,17.05,17.1,17.02,17.1,272000.0,12.5964,12.6333,12.5742,12.6333,272000.0
2012-09-24 14:30:00,17.1,17.14,17.09,17.14,453000.0,12.6333,12.6629,12.6259,12.6629,453000.0
2012-09-24 14:40:00,17.14,17.15,17.1,17.14,322600.0,12.6629,12.6702,12.6333,12.6629,322600.0
2012-09-24 14:50:00,17.14,17.2,17.13,17.13,387000.0,12.6629,12.7072,12.6555,12.6555,387000.0
2012-09-24 15:00:00,17.14,17.15,17.05,17.07,711400.0,12.6629,12.6702,12.5964,12.6111,711400.0
2012-09-24 15:10:00,17.08,17.08,17.02,17.04,528900.0,12.6185,12.6185,12.5742,12.589,528900.0
2012-09-24 15:20:00,17.04,17.13,17.03,17.1,562800.0,12.589,12.6555,12.5816,12.6333,562800.0
2012-09-24 15:30:00,17.1,17.13,17.06,17.11,607100.0,12.6333,12.6555,12.6037,12.6407,607100.0
2012-09-24 15:40:00,17.11,17.13,17.05,17.07,650600.0,12.6407,12.6555,12.5964,12.6111,650600.0
2012-09-24 15:50:00,17.07,17.08,17.03,17.04,1283400.0,12.6111,12.6185,12.5816,12.589,1283400.0
2012-09-25 09:30:00,17.17,17.24,17.11,17.12,445600.0,12.685,12.7367,12.6407,12.6481,445600.0
2012-09-25 09:40:00,17.11,17.16,17.05,17.08,469400.0,12.6407,12.6776,12.5964,12.6185,469400.0
2012-09-25 09:50:00,17.09,17.1,16.97,17.0,505100.0,12.6259,12.6333,12.5373,12.5594,505100.0
2012-09-25 10:00:00,17.0,17.1,17.0,17.1,670900.0,12.5594,12.6333,12.5594,12.6333,670900.0
2012-09-25 10:10:00,17.1,17.12,16.96,16.97,632000.0,12.6333,12.6481,12.5299,12.5373,632000.0
2012-09-25 10:20:00,16.97,17.0,16.9,16.93,690900.0,12.5373,12.5594,12.4855,12.5077,690900.0
2012-09-25 10:30:00,16.93,17.05,16.92,17.03,586600.0,12.5077,12.5964,12.5003,12.5816,586600.0
2012-09-25 10:40:00,17.03,17.12,17.02,17.11,443100.0,12.5816,12.6481,12.5742,12.6407,443100.0
2012-09-25 10:50:00,17.11,17.13,17.1,17.13,381300.0,12.6407,12.6555,12.6333,12.6555,381300.0
2012-09-25 11:00:00,17.13,17.19,17.12,17.18,433000.0,12.6555,12.6998,12.6481,12.6924,433000.0
2012-09-25 11:10:00,17.19,17.2,17.13,17.15,321400.0,12.6998,12.7072,12.6555,12.6702,321400.0
2012-09-25 11:20:00,17.15,17.19,17.1,17.16,488600.0,12.6702,12.6998,12.6333,12.6776,488600.0
2012-09-25 11:30:00,17.17,17.17,17.1,17.11,305900.0,12.685,12.685,12.6333,12.6407,305900.0
2012-09-25 11:40:00,17.1,17.13,17.09,17.12,226100.0,12.6333,12.6555,12.6259,12.6481,226100.0
2012-09-25 11:50:00,17.12,17.14,17.1,17.13,240500.0,12.6481,12.6629,12.6333,12.6555,240500.0
2012-09-25 12:00:00,17.13,17.14,17.07,17.11,352000.0,12.6555,12.6629,12.6111,12.6407,352000.0
2012-09-25 12:10:00,17.11,17.11,17.04,17.07,304000.0,12.6407,12.6407,12.589,12.6111,304000.0
2012-09-25 12:20:00,17.07,17.11,17.05,17.07,286300.0,12.6111,12.6407,12.5964,12.6111,286300.0
2012-09-25 12:30:00,17.07,17.1,17.02,17.03,426200.0,12.6111,12.6333,12.5742,12.5816,426200.0
2012-09-25 12:40:00,17.03,17.05,16.94,16.98,537100.0,12.5816,12.5964,12.5151,12.5446,537100.0
2012-09-25 12:50:00,16.99,17.04,16.97,17.04,165600.0,12.552,12.589,12.5373,12.589,165600.0
2012-09-25 13:00:00,17.03,17.03,16.98,16.99,160000.0,12.5816,12.5816,12.5446,12.552,160000.0
2012-09-25 13:10:00,16.98,17.01,16.98,16.98,133500.0,12.5446,12.5668,12.5446,12.5446,133500.0
2012-09-25 13:20:00,16.97,17.0,16.97,17.0,164300.0,12.5373,12.5594,12.5373,12.5594,164300.0
2012-09-25 13:30:00,17.0,17.07,16.98,16.98,316700.0,12.5594,12.6111,12.5446,12.5446,316700.0
2012-09-25 13:40:00,16.98,16.99,16.93,16.98,157400.0,12.5446,12.552,12.5077,12.5446,157400.0
2012-09-25 13:50:00,16.98,16.99,16.95,16.97,267700.0,12.5446,12.552,12.5225,12.5373,267700.0
2012-09-25 14:00:00,16.98,16.98,16.95,16.96,143300.0,12.5446,12.5446,12.5225,12.5299,143300.0
2012-09-25 14:10:00,16.97,17.01,16.94,16.95,357000.0,12.5373,12.5668,12.5151,12.5225,357000.0
2012-09-25 14:20:00,16.94,16.95,16.92,16.94,263300.0,12.5151,12.5225,12.5003,12.5151,263300.0
2012-09-25 14:30:00,16.94,16.96,16.92,16.96,101300.0,12.5151,12.5299,12.5003,12.5299,101300.0
2012-09-25 14:40:00,16.95,16.96,16.9,16.93,393400.0,12.5225,12.5299,12.4855,12.5077,393400.0
2012-09-25 14:50:00,16.92,16.93,16.84,16.85,599700.0,12.5003,12.5077,12.4412,12.4486,599700.0
2012-09-25 15:00:00,16.85,16.88,16.81,16.82,650600.0,12.4486,12.4708,12.4191,12.4264,650600.0
2012-09-25 15:10:00,16.82,16.82,16.7,16.7,969700.0,12.4264,12.4264,12.3378,12.3378,969700.0
2012-09-25 15:20:00,16.71,16.76,16.66,16.68,1187900.0,12.3452,12.3821,12.3082,12.323,1187900.0
2012-09-25 15:30:00,16.68,16.73,16.63,16.64,887900.0,12.323,12.3599,12.2861,12.2935,887900.0
2012-09-25 15:40:00,16.64,16.66,16.57,16.63,1914100.0,12.2935,12.3082,12.2417,12.2861,1914100.0
2012-09-25 15:50:00,16.63,16.66,16.59,16.62,1974600.0,12.2861,12.3082,12.2565,12.2787,1974600.0
2012-09-26 09:30:00,16.67,16.7,16.48,16.49,1331600.0,12.3156,12.3378,12.1753,12.1826,1331600.0
2012-09-26 09:40:00,16.48,16.48,16.32,16.33,712000.0,12.1753,12.1753,12.057,12.0644,712000.0
2012-09-26 09:50:00,16.33,16.46,16.33,16.44,612900.0,12.0644,12.1605,12.0644,12.1457,612900.0
2012-09-26 10:00:00,16.45,16.48,16.4,16.44,619600.0,12.1531,12.1753,12.1161,12.1457,619600.0
2012-09-26 10:10:00,16.44,16.46,16.37,16.41,488700.0,12.1457,12.1605,12.094,12.1235,488700.0
2012-09-26 10:20:00,16.42,16.48,16.38,16.38,1155600.0,12.1309,12.1753,12.1014,12.1014,1155600.0
2012-09-26 10:30:00,16.39,16.41,16.34,16.39,946700.0,12.1088,12.1235,12.0718,12.1088,946700.0
2012-09-26 10:40:00,16.39,16.4,16.3,16.34,837800.0,12.1088,12.1161,12.0423,12.0718,837800.0
2012-09-26 10:50:00,16.34,16.43,16.32,16.32,651500.0,12.0718,12.1383,12.057,12.057,651500.0
2012-09-26 11:00:00,16.31,16.41,16.31,16.39,389000.0,12.0497,12.1235,12.0497,12.1088,389000.0
2012-09-26 11:10:00,16.39,16.41,16.36,16.39,595600.0,12.1088,12.1235,12.0866,12.1088,595600.0
2012-09-26 11:20:00,16.39,16.43,16.37,16.42,417300.0,12.1088,12.1383,12.094,12.1309,417300.0
2012-09-26 11:30:00,16.42,16.43,16.38,16.38,330800.0,12.1309,12.1383,12.1014,12.1014,330800.0
2012-09-26 11:40:00,16.38,16.45,16.38,16.4,333500.0,12.1014,12.1531,12.1014,12.1161,333500.0
2012-09-26 11:50:00,16.4,16.43,16.37,16.42,313300.0,12.1161,12.1383,12.094,12.1309,313300.0
2012-09-26 12:00:00,16.42,16.53,16.42,16.51,446100.0,12.1309,12.2122,12.1309,12.1974,446100.0
2012-09-26 12:10:00,16.51,16.6,16.5,16.55,419000.0,12.1974,12.2639,12.19,12.227,419000.0
2012-09-26 12:20:00,16.55,16.56,16.51,16.54,286200.0,12.227,12.2344,12.1974,12.2196,286200.0
2012-09-26 12:30:00,16.54,16.54,16.49,16.49,303700.0,12.2196,12.2196,12.1826,12.1826,303700.0
2012-09-26 12:40:00,16.49,16.5,16.48,16.49,99500.0,12.1826,12.19,12.1753,12.1826,99500.0
2012-09-26 12:50:00,16.49,16.59,16.48,16.59,453600.0,12.1826,12.2565,12.1753,12.2565,453600.0
2012-09-26 13:00:00,16.59,16.66,16.55,16.61,458600.0,12.2565,12.3082,12.227,12.2713,458600.0
2012-09-26 13:10:00,16.61,16.63,16.58,16.62,133800.0,12.2713,12.2861,12.2491,12.2787,133800.0
2012-09-26 13:20:00,16.62,16.7,16.6,16.65,303400.0,12.2787,12.3378,12.2639,12.3008,303400.0
2012-09-26 13:30:00,16.65,16.67,16.64,16.65,265800.0,12.3008,12.3156,12.2935,12.3008,265800.0
2012-09-26 13:40:00,16.65,16.68,16.6,16.62,254000.0,12.3008,12.323,12.2639,12.2787,254000.0
2012-09-26 13:50:00,16.62,16.66,16.59,16.61,329500.0,12.2787,12.3082,12.2565,12.2713,329500.0
2012-09-26 14:00:00,16.6,16.66,16.59,16.63,423200.0,12.2639,12.3082,12.2565,12.2861,423200.0
2012-09-26 14:10:00,16.63,16.63,16.59,16.6,307500.0,12.2861,12.2861,12.2565,12.2639,307500.0
2012-09-26 14:20:00,16.61,16.61,16.53,16.53,535100.0,12.2713,12.2713,12.2122,12.2122,535100.0
2012-09-26 14:30:00,16.54,16.59,16.51,16.56,370800.0,12.2196,12.2565,12.1974,12.2344,370800.0
2012-09-26 14:40:00,16.56,16.56,16.5,16.51,306300.0,12.2344,12.2344,12.19,12.1974,306300.0
2012-09-26 14:50:00,16.51,16.51,16.46,16.48,558600.0,12.1974,12.1974,12.1605,12.1753,558600.0
2012-09-26 15:00:00,16.48,16.49,16.44,16.46,426100.0,12.1753,12.1826,12.1457,12.1605,426100.0
2012-09-26 15:10:00,16.46,16.52,16.45,16.48,378400.0,12.1605,12.2048,12.1531,12.1753,378400.0
2012-09-26 15:20:00,16.48,16.52,16.46,16.46,386900.0,12.1753,12.2048,12.1605,12.1605,386900.0
2012-09-26 15:30:00,16.46,16.46,16.4,16.44,747400.0,12.1605,12.1605,12.1161,12.1457,747400.0
2012-09-26 15:40:00,16.44,16.45,16.41,16.41,812600.0,12.1457,12.1531,12.1235,12.1235,812600.0
2012-09-26 15:50:00,16.41,16.48,16.41,16.44,1033000.0,12.1235,12.1753,12.1235,12.1457,1033000.0
2012-09-27 09:30:00,16.76,16.83,16.66,16.75,973900.0,12.3821,12.4338,12.3082,12.3747,973900.0
2012-09-27 09:40:00,16.75,16.77,16.58,16.61,809000.0,12.3747,12.3895,12.2491,12.2713,809000.0
2012-09-27 09:50:00,16.61,16.65,16.55,16.59,920400.0,12.2713,12.3008,12.227,12.2565,920400.0
2012-09-27 10:00:00,16.59,16.64,16.54,16.63,470300.0,12.2565,12.2935,12.2196,12.2861,470300.0
2012-09-27 10:10:00,16.63,16.66,16.6,16.64,699200.0,12.2861,12.3082,12.2639,12.2935,699200.0
2012-09-27 10:20:00,16.64,16.67,16.6,16.66,618100.0,12.2935,12.3156,12.2639,12.3082,618100.0
2012-09-27 10:30:00,16.66,16.73,16.64,16.7,622800.0,12.3082,12.3599,12.2935,12.3378,622800.0
2012-09-27 10:40:00,16.7,16.76,16.68,16.75,440100.0,12.3378,12.3821,12.323,12.3747,440100.0
2012-09-27 10:50:00,16.75,16.8,16.73,16.8,449300.0,12.3747,12.4117,12.3599,12.4117,449300.0
2012-09-27 11:00:00,16.8,16.8,16.73,16.74,366200.0,12.4117,12.4117,12.3599,12.3673,366200.0
2012-09-27 11:10:00,16.74,16.75,16.71,16.72,324900.0,12.3673,12.3747,12.3452,12.3526,324900.0
2012-09-27 11:20:00,16.72,16.75,16.69,16.75,331000.0,12.3526,12.3747,12.3304,12.3747,331000.0
2012-09-27 11:30:00,16.75,16.75,16.7,16.71,258100.0,12.3747,12.3747,12.3378,12.3452,258100.0
2012-09-27 11:40:00,16.71,16.74,16.69,16.72,277100.0,12.3452,12.3673,12.3304,12.3526,277100.0
2012-09-27 11:50:00,16.72,16.8,16.71,16.78,415200.0,12.3526,12.4117,12.3452,12.3969,415200.0
2012-09-27 12:00:00,16.77,16.85,16.77,16.83,427500.0,12.3895,12.4486,12.3895,12.4338,427500.0
2012-09-27 12:10:00,16.83,16.89,16.82,16.88,361500.0,12.4338,12.4782,12.4264,12.4708,361500.0
2012-09-27 12:20:00,16.88,16.96,16.86,16.95,462000.0,12.4708,12.5299,12.456,12.5225,462000.0
2012-09-27 12:30:00,16.95,16.95,16.88,16.88,314900.0,12.5225,12.5225,12.4708,12.4708,314900.0
2012-09-27 12:40:00,16.88,16.93,16.85,16.91,441500.0,12.4708,12.5077,12.4486,12.4929,441500.0
2012-09-27 12:50:00,16.91,16.92,16.85,16.88,376700.0,12.4929,12.5003,12.4486,12.4708,376700.0
2012-09-27 13:00:00,16.88,16.89,16.87,16.87,176300.0,12.4708,12.4782,12.4634,12.4634,176300.0
2012-09-27 13:10:00,16.87,16.9,16.85,16.88,235500.0,12.4634,12.4855,12.4486,12.4708,235500.0
2012-09-27 13:20:00,16.89,16.92,16.85,16.89,383100.0,12.4782,12.5003,12.4486,12.4782,383100.0
2012-09-27 13:30:00,16.9,16.94,16.88,16.93,253600.0,12.4855,12.5151,12.4708,12.5077,253600.0
2012-09-27 13:40:00,16.92,16.97,16.91,16.94,260900.0,12.5003,12.5373,12.4929,12.5151,260900.0
2012-09-27 13:50:00,16.94,16.94,16.83,16.83,711900.0,12.5151,12.5151,12.4338,12.4338,711900.0
2012-09-27 14:00:00,16.83,16.86,16.83,16.86,277200.0,12.4338,12.456,12.4338,12.456,277200.0
2012-09-27 14:10:00,16.86,16.88,16.84,16.86,262000.0,12.456,12.4708,12.4412,12.456,262000.0
2012-09-27 14:20:00,16.86,16.92,16.84,16.89,510500.0,12.456,12.5003,12.4412,12.4782,510500.0
2012-09-27 14:30:00,16.89,16.96,16.89,16.95,322400.0,12.4782,12.5299,12.4782,12.5225,322400.0
2012-09-27 14:40:00,16.95,16.96,16.94,16.96,111100.0,12.5225,12.5299,12.5151,12.5299,111100.0
2012-09-27 14:50:00,16.96,16.97,16.87,16.88,528100.0,12.5299,12.5373,12.4634,12.4708,528100.0
2012-09-27 15:00:00,16.88,16.89,16.86,16.87,316000.0,12.4708,12.4782,12.456,12.4634,316000.0
2012-09-27 15:10:00,16.88,16.89,16.84,16.84,279300.0,12.4708,12.4782,12.4412,12.4412,279300.0
2012-09-27 15:20:00,16.85,16.87,16.82,16.82,291900.0,12.4486,12.4634,12.4264,12.4264,291900.0
2012-09-27 15:30:00,16.82,16.89,16.8,16.87,476900.0,12.4264,12.4782,12.4117,12.4634,476900.0
2012-09-27 15:40:00,16.87,16.88,16.79,16.8,598800.0,12.4634,12.4708,12.4043,12.4117,598800.0
2012-09-27 15:50:00,16.79,16.84,16.77,16.83,1245700.0,12.4043,12.4412,12.3895,12.4338,1245700.0
2012-09-28 09:30:00,16.88,16.94,16.71,16.89,1247200.0,12.4708,12.5151,12.3452,12.4782,1247200.0
2012-09-28 09:40:00,16.89,16.95,16.77,16.87,736500.0,12.4782,12.5225,12.3895,12.4634,736500.0
2012-09-28 09:50:00,16.88,16.88,16.76,16.8,879600.0,12.4708,12.4708,12.3821,12.4117,879600.0
2012-09-28 10:00:00,16.8,16.88,16.78,16.78,633600.0,12.4117,12.4708,12.3969,12.3969,633600.0
2012-09-28 10:10:00,16.78,16.82,16.74,16.75,763500.0,12.3969,12.4264,12.3673,12.3747,763500.0
2012-09-28 10:20:00,16.76,16.82,16.68,16.76,419400.0,12.3821,12.4264,12.323,12.3821,419400.0
2012-09-28 10:30:00,16.76,16.83,16.75,16.82,498300.0,12.3821,12.4338,12.3747,12.4264,498300.0
2012-09-28 10:40:00,16.82,16.84,16.79,16.8,335600.0,12.4264,12.4412,12.4043,12.4117,335600.0
2012-09-28 10:50:00,16.8,16.82,16.76,16.82,365300.0,12.4117,12.4264,12.3821,12.4264,365300.0
2012-09-28 11:00:00,16.82,16.83,16.76,16.82,303000.0,12.4264,12.4338,12.3821,12.4264,303000.0
2012-09-28 11:10:00,16.82,16.82,16.74,16.74,198800.0,12.4264,12.4264,12.3673,12.3673,198800.0
2012-09-28 11:20:00,16.74,16.77,16.66,16.68,437400.0,12.3673,12.3895,12.3082,12.323,437400.0
2012-09-28 11:30:00,16.68,16.74,16.64,16.66,308100.0,12.323,12.3673,12.2935,12.3082,308100.0
2012-09-28 11:40:00,16.66,16.73,16.66,16.72,211700.0,12.3082,12.3599,12.3082,12.3526,211700.0
2012-09-28 11:50:00,16.73,16.73,16.68,16.71,279800.0,12.3599,12.3599,12.323,12.3452,279800.0
2012-09-28 12:00:00,16.71,16.81,16.68,16.8,431700.0,12.3452,12.4191,12.323,12.4117,431700.0
2012-09-28 12:10:00,16.8,16.91,16.79,16.86,591300.0,12.4117,12.4929,12.4043,12.456,591300.0
2012-09-28 12:20:00,16.85,16.88,16.8,16.8,737600.0,12.4486,12.4708,12.4117,12.4117,737600.0
2012-09-28 12:30:00,16.8,16.86,16.78,16.79,193800.0,12.4117,12.456,12.3969,12.4043,193800.0
2012-09-28 12:40:00,16.8,16.81,16.75,16.8,308200.0,12.4117,12.4191,12.3747,12.4117,308200.0
2012-09-28 12:50:00,16.8,16.81,16.76,16.78,286300.0,12.4117,12.4191,12.3821,12.3969,286300.0
2012-09-28 13:00:00,16.79,16.88,16.78,16.86,418300.0,12.4043,12.4708,12.3969,12.456,418300.0
2012-09-28 13:10:00,16.87,16.88,16.8,16.8,235000.0,12.4634,12.4708,12.4117,12.4117,235000.0
2012-09-28 13:20:00,16.8,16.81,16.78,16.78,144600.0,12.4117,12.4191,12.3969,12.3969,144600.0
2012-09-28 13:30:00,16.78,16.88,16.78,16.88,167300.0,12.3969,12.4708,12.3969,12.4708,167300.0
2012-09-28 13:40:00,16.88,16.9,16.84,16.86,197900.0,12.4708,12.4855,12.4412,12.456,197900.0
2012-09-28 13:50:00,16.86,16.87,16.84,16.84,100000.0,12.456,12.4634,12.4412,12.4412,100000.0
2012-09-28 14:00:00,16.84,16.9,16.83,16.83,161900.0,12.4412,12.4855,12.4338,12.4338,161900.0
2012-09-28 14:10:00,16.84,16.87,16.81,16.84,223600.0,12.4412,12.4634,12.4191,12.4412,223600.0
2012-09-28 14:20:00,16.84,16.85,16.77,16.77,215700.0,12.4412,12.4486,12.3895,12.3895,215700.0
2012-09-28 14:30:00,16.78,16.8,16.73,16.78,332200.0,12.3969,12.4117,12.3599,12.3969,332200.0
2012-09-28 14:40:00,16.79,16.8,16.76,16.76,139600.0,12.4043,12.4117,12.3821,12.3821,139600.0
2012-09-28 14:50:00,16.76,16.78,16.73,16.73,204700.0,12.3821,12.3969,12.3599,12.3599,204700.0
2012-09-28 15:00:00,16.73,16.75,16.71,16.73,159800.0,12.3599,12.3747,12.3452,12.3599,159800.0
2012-09-28 15:10:00,16.73,16.78,16.71,16.71,241600.0,12.3599,12.3969,12.3452,12.3452,241600.0
2012-09-28 15:20:00,16.72,16.74,16.68,16.71,207200.0,12.3526,12.3673,12.323,12.3452,207200.0
2012-09-28 15:30:00,16.71,16.75,16.66,16.68,524400.0,12.3452,12.3747,12.3082,12.323,524400.0
2012-09-28 15:40:00,16.67,16.81,16.66,16.77,856700.0,12.3156,12.4191,12.3082,12.3895,856700.0
2012-09-28 15:50:00,16.77,16.8,16.73,16.73,1268400.0,12.3895,12.4117,12.3599,12.3599,1268400.0
2012-10-01 09:30:00,16.88,17.14,16.87,17.13,1069500.0,12.4708,12.6629,12.4634,12.6555,1069500.0
2012-10-01 09:40:00,17.13,17.15,17.05,17.09,931000.0,12.6555,12.6702,12.5964,12.6259,931000.0
2012-10-01 09:50:00,17.1,17.11,17.01,17.03,684900.0,12.6333,12.6407,12.5668,12.5816,684900.0
2012-10-01 10:00:00,17.04,17.19,17.03,17.15,1276900.0,12.589,12.6998,12.5816,12.6702,1276900.0
2012-10-01 10:10:00,17.16,17.19,17.13,17.16,453600.0,12.6776,12.6998,12.6555,12.6776,453600.0
2012-10-01 10:20:00,17.17,17.19,17.11,17.19,318900.0,12.685,12.6998,12.6407,12.6998,318900.0
2012-10-01 10:30:00,17.19,17.2,17.15,17.17,343700.0,12.6998,12.7072,12.6702,12.685,343700.0
2012-10-01 10:40:00,17.17,17.17,17.1,17.1,505400.0,12.685,12.685,12.6333,12.6333,505400.0
2012-10-01 10:50:00,17.1,17.1,17.03,17.07,445400.0,12.6333,12.6333,12.5816,12.6111,445400.0
2012-10-01 11:00:00,17.06,17.11,17.05,17.1,465200.0,12.6037,12.6407,12.5964,12.6333,465200.0
2012-10-01 11:10:00,17.1,17.15,17.09,17.12,462600.0,12.6333,12.6702,12.6259,12.6481,462600.0
2012-10-01 11:20:00,17.12,17.14,17.09,17.13,352000.0,12.6481,12.6629,12.6259,12.6555,352000.0
2012-10-01 11:30:00,17.13,17.13,17.07,17.07,94900.0,12.6555,12.6555,12.6111,12.6111,94900.0
2012-10-01 11:40:00,17.07,17.1,17.03,17.03,240700.0,12.6111,12.6333,12.5816,12.5816,240700.0
2012-10-01 11:50:00,17.03,17.05,17.0,17.01,349100.0,12.5816,12.5964,12.5594,12.5668,349100.0
2012-10-01 12:00:00,17.02,17.02,17.0,17.01,178700.0,12.5742,12.5742,12.5594,12.5668,178700.0
2012-10-01 12:10:00,17.01,17.03,16.96,17.02,331000.0,12.5668,12.5816,12.5299,12.5742,331000.0
2012-10-01 12:20:00,17.02,17.04,17.01,17.03,312600.0,12.5742,12.589,12.5668,12.5816,312600.0
2012-10-01 12:30:00,17.02,17.06,17.02,17.03,217300.0,12.5742,12.6037,12.5742,12.5816,217300.0
2012-10-01 12:40:00,17.03,17.09,16.99,16.99,403300.0,12.5816,12.6259,12.552,12.552,403300.0
2012-10-01 12:50:00,16.99,17.01,16.94,17.0,429200.0,12.552,12.5668,12.5151,12.5594,429200.0
2012-10-01 13:00:00,17.0,17.01,16.89,16.9,381400.0,12.5594,12.5668,12.4782,12.4855,381400.0
2012-10-01 13:10:00,16.89,16.91,16.86,16.89,570200.0,12.4782,12.4929,12.456,12.4782,570200.0
2012-10-01 13:20:00,16.89,16.95,16.85,16.94,641900.0,12.4782,12.5225,12.4486,12.5151,641900.0
2012-10-01 13:30:00,16.93,16.95,16.89,16.9,291200.0,12.5077,12.5225,12.4782,12.4855,291200.0
2012-10-01 13:40:00,16.9,16.92,16.87,16.91,543200.0,12.4855,12.5003,12.4634,12.4929,543200.0
2012-10-01 13:50:00,16.91,16.93,16.89,16.92,274500.0,12.4929,12.5077,12.4782,12.5003,274500.0
2012-10-01 14:00:00,16.91,16.94,16.88,16.91,510800.0,12.4929,12.5151,12.4708,12.4929,510800.0
2012-10-01 14:10:00,16.92,16.95,16.91,16.91,553900.0,12.5003,12.5225,12.4929,12.4929,553900.0
2012-10-01 14:20:00,16.91,16.94,16.88,16.94,486800.0,12.4929,12.5151,12.4708,12.5151,486800.0
2012-10-01 14:30:00,16.93,16.96,16.9,16.92,518700.0,12.5077,12.5299,12.4855,12.5003,518700.0
2012-10-01 14:40:00,16.92,16.94,16.91,16.91,367900.0,12.5003,12.5151,12.4929,12.4929,367900.0
2012-10-01 14:50:00,16.91,16.92,16.88,16.88,204200.0,12.4929,12.5003,12.4708,12.4708,204200.0
2012-10-01 15:00:00,16.88,16.89,16.85,16.86,337700.0,12.4708,12.4782,12.4486,12.456,337700.0
2012-10-01 15:10:00,16.87,16.87,16.78,16.78,583800.0,12.4634,12.4634,12.3969,12.3969,583800.0
2012-10-01 15:20:00,16.78,16.8,16.73,16.8,608200.0,12.3969,12.4117,12.3599,12.4117,608200.0
2012-10-01 15:30:00,16.79,16.83,16.77,16.82,719500.0,12.4043,12.4338,12.3895,12.4264,719500.0
2012-10-01 15:40:00,16.81,16.89,16.77,16.79,1096800.0,12.4191,12.4782,12.3895,12.4043,1096800.0
2012-10-01 15:50:00,16.79,16.81,16.74,16.78,1136400.0,12.4043,12.4191,12.3673,12.3969,1136400.0
2012-10-02 09:30:00,16.92,16.97,16.9,16.96,455800.0,12.5003,12.5373,12.4855,12.5299,455800.0
2012-10-02 09:40:00,16.96,16.98,16.9,16.93,534900.0,12.5299,12.5446,12.4855,12.5077,534900.0
2012-10-02 09:50:00,16.93,16.94,16.87,16.89,430000.0,12.5077,12.5151,12.4634,12.4782,430000.0
2012-10-02 10:00:00,16.89,16.9,16.83,16.86,621200.0,12.4782,12.4855,12.4338,12.456,621200.0
2012-10-02 10:10:00,16.86,16.9,16.86,16.89,434400.0,12.456,12.4855,12.456,12.4782,434400.0
2012-10-02 10:20:00,16.88,16.94,16.88,16.94,498900.0,12.4708,12.5151,12.4708,12.5151,498900.0
2012-10-02 10:30:00,16.94,16.99,16.92,16.98,653600.0,12.5151,12.552,12.5003,12.5446,653600.0
2012-10-02 10:40:00,16.98,17.03,16.92,16.93,654900.0,12.5446,12.5816,12.5003,12.5077,654900.0
2012-10-02 10:50:00,16.93,16.94,16.88,16.91,706100.0,12.5077,12.5151,12.4708,12.4929,706100.0
2012-10-02 11:00:00,16.91,16.93,16.88,16.9,470100.0,12.4929,12.5077,12.4708,12.4855,470100.0
2012-10-02 11:10:00,16.9,16.97,16.89,16.93,269500.0,12.4855,12.5373,12.4782,12.5077,269500.0
2012-10-02 11:20:00,16.93,16.95,16.89,16.92,270900.0,12.5077,12.5225,12.4782,12.5003,270900.0
2012-10-02 11:30:00,16.93,16.98,16.85,16.89,749300.0,12.5077,12.5446,12.4486,12.4782,749300.0
2012-10-02 11:40:00,16.88,16.93,16.84,16.9,418700.0,12.4708,12.5077,12.4412,12.4855,418700.0
2012-10-02 11:50:00,16.9,16.96,16.88,16.91,337400.0,12.4855,12.5299,12.4708,12.4929,337400.0
2012-10-02 12:00:00,16.91,16.96,16.9,16.91,192800.0,12.4929,12.5299,12.4855,12.4929,192800.0
2012-10-02 12:10:00,16.91,16.99,16.89,16.96,339900.0,12.4929,12.552,12.4782,12.5299,339900.0
2012-10-02 12:20:00,16.96,16.98,16.93,16.96,233200.0,12.5299,12.5446,12.5077,12.5299,233200.0
2012-10-02 12:30:00,16.96,16.98,16.92,16.98,240500.0,12.5299,12.5446,12.5003,12.5446,240500.0
2012-10-02 12:40:00,16.97,17.0,16.95,16.97,278700.0,12.5373,12.5594,12.5225,12.5373,278700.0
2012-10-02 12:50:00,16.97,16.99,16.96,16.96,114300.0,12.5373,12.552,12.5299,12.5299,114300.0
2012-10-02 13:00:00,16.96,16.99,16.95,16.95,202500.0,12.5299,12.552,12.5225,12.5225,202500.0
2012-10-02 13:10:00,16.96,16.98,16.95,16.97,246900.0,12.5299,12.5446,12.5225,12.5373,246900.0
2012-10-02 13:20:00,16.96,16.98,16.96,16.98,159900.0,12.5299,12.5446,12.5299,12.5446,159900.0
2012-10-02 13:30:00,16.98,16.99,16.95,16.99,226800.0,12.5446,12.552,12.5225,12.552,226800.0
2012-10-02 13:40:00,16.99,17.0,16.94,16.94,338500.0,12.552,12.5594,12.5151,12.5151,338500.0
2012-10-02 13:50:00,16.94,16.97,16.92,16.95,490600.0,12.5151,12.5373,12.5003,12.5225,490600.0
2012-10-02 14:00:00,16.95,16.97,16.89,16.89,348600.0,12.5225,12.5373,12.4782,12.4782,348600.0
2012-10-02 14:10:00,16.9,16.92,16.88,16.89,240100.0,12.4855,12.5003,12.4708,12.4782,240100.0
2012-10-02 14:20:00,16.89,16.91,16.86,16.88,467100.0,12.4782,12.4929,12.456,12.4708,467100.0
2012-10-02 14:30:00,16.88,16.88,16.84,16.84,293200.0,12.4708,12.4708,12.4412,12.4412,293200.0
2012-10-02 14:40:00,16.85,16.86,16.82,16.85,260000.0,12.4486,12.456,12.4264,12.4486,260000.0
2012-10-02 14:50:00,16.85,16.86,16.82,16.84,266900.0,12.4486,12.456,12.4264,12.4412,266900.0
2012-10-02 15:00:00,16.84,16.85,16.81,16.82,399600.0,12.4412,12.4486,12.4191,12.4264,399600.0
2012-10-02 15:10:00,16.84,16.87,16.81,16.85,470300.0,12.4412,12.4634,12.4191,12.4486,470300.0
2012-10-02 15:20:00,16.84,16.89,16.83,16.88,500600.0,12.4412,12.4782,12.4338,12.4708,500600.0
2012-10-02 15:30:00,16.89,16.91,16.87,16.89,499200.0,12.4782,12.4929,12.4634,12.4782,499200.0
2012-10-02 15:40:00,16.88,16.91,16.86,16.87,736500.0,12.4708,12.4929,12.456,12.4634,736500.0
2012-10-02 15:50:00,16.87,16.9,16.86,16.89,901900.0,12.4634,12.4855,12.456,12.4782,901900.0
2012-10-03 09:30:00,16.98,17.01,16.88,16.92,508300.0,12.5446,12.5668,12.4708,12.5003,508300.0
2012-10-03 09:40:00,16.91,16.94,16.85,16.85,1046800.0,12.4929,12.5151,12.4486,12.4486,1046800.0
2012-10-03 09:50:00,16.85,16.9,16.82,16.85,514000.0,12.4486,12.4855,12.4264,12.4486,514000.0
2012-10-03 10:00:00,16.85,16.89,16.76,16.86,689800.0,12.4486,12.4782,12.3821,12.456,689800.0
2012-10-03 10:10:00,16.86,16.91,16.83,16.88,687800.0,12.456,12.4929,12.4338,12.4708,687800.0
2012-10-03 10:20:00,16.87,16.9,16.85,16.9,408100.0,12.4634,12.4855,12.4486,12.4855,408100.0
2012-10-03 10:30:00,16.9,16.91,16.84,16.88,349300.0,12.4855,12.4929,12.4412,12.4708,349300.0
2012-10-03 10:40:00,16.88,16.89,16.83,16.84,283200.0,12.4708,12.4782,12.4338,12.4412,283200.0
2012-10-03 10:50:00,16.84,16.86,16.79,16.82,447300.0,12.4412,12.456,12.4043,12.4264,447300.0
2012-10-03 11:00:00,16.82,16.88,16.81,16.87,270500.0,12.4264,12.4708,12.4191,12.4634,270500.0
2012-10-03 11:10:00,16.87,16.92,16.86,16.91,812700.0,12.4634,12.5003,12.456,12.4929,812700.0
2012-10-03 11:20:00,16.9,16.94,16.9,16.91,427400.0,12.4855,12.5151,12.4855,12.4929,427400.0
2012-10-03 11:30:00,16.91,16.94,16.9,16.94,241600.0,12.4929,12.5151,12.4855,12.5151,241600.0
2012-10-03 11:40:00,16.94,17.0,16.93,16.96,352300.0,12.5151,12.5594,12.5077,12.5299,352300.0
2012-10-03 11:50:00,16.96,17.0,16.95,16.99,529200.0,12.5299,12.5594,12.5225,12.552,529200.0
2012-10-03 12:00:00,16.99,17.11,16.99,17.11,637900.0,12.552,12.6407,12.552,12.6407,637900.0
2012-10-03 12:10:00,17.1,17.14,17.09,17.14,494200.0,12.6333,12.6629,12.6259,12.6629,494200.0
2012-10-03 12:20:00,17.14,17.22,17.13,17.19,862800.0,12.6629,12.722,12.6555,12.6998,862800.0
2012-10-03 12:30:00,17.19,17.24,17.16,17.18,586600.0,12.6998,12.7367,12.6776,12.6924,586600.0
2012-10-03 12:40:00,17.18,17.2,17.16,17.18,391300.0,12.6924,12.7072,12.6776,12.6924,391300.0
2012-10-03 12:50:00,17.18,17.19,17.14,17.15,481300.0,12.6924,12.6998,12.6629,12.6702,481300.0
2012-10-03 13:00:00,17.16,17.16,17.13,17.13,228200.0,12.6776,12.6776,12.6555,12.6555,228200.0
2012-10-03 13:10:00,17.13,17.17,17.13,17.14,112300.0,12.6555,12.685,12.6555,12.6629,112300.0
2012-10-03 13:20:00,17.15,17.16,17.14,17.14,235700.0,12.6702,12.6776,12.6629,12.6629,235700.0
2012-10-03 13:30:00,17.14,17.15,17.07,17.07,574700.0,12.6629,12.6702,12.6111,12.6111,574700.0
2012-10-03 13:40:00,17.07,17.12,17.07,17.11,459600.0,12.6111,12.6481,12.6111,12.6407,459600.0
2012-10-03 13:50:00,17.1,17.13,17.08,17.09,224100.0,12.6333,12.6555,12.6185,12.6259,224100.0
2012-10-03 14:00:00,17.09,17.11,17.08,17.11,259200.0,12.6259,12.6407,12.6185,12.6407,259200.0
2012-10-03 14:10:00,17.11,17.11,17.06,17.07,166800.0,12.6407,12.6407,12.6037,12.6111,166800.0
2012-10-03 14:20:00,17.06,17.07,17.01,17.03,354700.0,12.6037,12.6111,12.5668,12.5816,354700.0
2012-10-03 14:30:00,17.03,17.11,17.03,17.09,208500.0,12.5816,12.6407,12.5816,12.6259,208500.0
2012-10-03 14:40:00,17.09,17.09,17.05,17.05,226800.0,12.6259,12.6259,12.5964,12.5964,226800.0
2012-10-03 14:50:00,17.06,17.07,17.04,17.05,183500.0,12.6037,12.6111,12.589,12.5964,183500.0
2012-10-03 15:00:00,17.05,17.06,17.01,17.03,630900.0,12.5964,12.6037,12.5668,12.5816,630900.0
2012-10-03 15:10:00,17.03,17.03,16.99,17.01,739700.0,12.5816,12.5816,12.552,12.5668,739700.0
2012-10-03 15:20:00,17.01,17.04,17.0,17.03,589200.0,12.5668,12.589,12.5594,12.5816,589200.0
2012-10-03 15:30:00,17.02,17.05,17.0,17.04,428300.0,12.5742,12.5964,12.5594,12.589,428300.0
2012-10-03 15:40:00,17.04,17.06,17.02,17.05,1243100.0,12.589,12.6037,12.5742,12.5964,1243100.0
2012-10-03 15:50:00,17.04,17.05,17.01,17.02,1735700.0,12.589,12.5964,12.5668,12.5742,1735700.0
2012-10-04 09:30:00,17.26,17.48,17.24,17.38,1257500.0,12.7515,12.914,12.7367,12.8402,1257500.0
2012-10-04 09:40:00,17.38,17.44,17.37,17.44,552300.0,12.8402,12.8845,12.8328,12.8845,552300.0
2012-10-04 09:50:00,17.43,17.48,17.37,17.46,646200.0,12.8771,12.914,12.8328,12.8993,646200.0
2012-10-04 10:00:00,17.47,17.56,17.43,17.55,1189900.0,12.9067,12.9731,12.8771,12.9658,1189900.0
2012-10-04 10:10:00,17.56,17.58,17.51,17.53,868600.0,12.9731,12.9879,12.9362,12.951,868600.0
2012-10-04 10:20:00,17.52,17.55,17.51,17.54,471200.0,12.9436,12.9658,12.9362,12.9584,471200.0
2012-10-04 10:30:00,17.54,17.55,17.5,17.52,387800.0,12.9584,12.9658,12.9288,12.9436,387800.0
2012-10-04 10:40:00,17.51,17.56,17.5,17.54,540200.0,12.9362,12.9731,12.9288,12.9584,540200.0
2012-10-04 10:50:00,17.54,17.57,17.52,17.55,554700.0,12.9584,12.9805,12.9436,12.9658,554700.0
2012-10-04 11:00:00,17.55,17.57,17.48,17.49,583600.0,12.9658,12.9805,12.914,12.9214,583600.0
2012-10-04 11:10:00,17.48,17.51,17.47,17.47,673700.0,12.914,12.9362,12.9067,12.9067,673700.0
2012-10-04 11:20:00,17.47,17.49,17.45,17.47,475200.0,12.9067,12.9214,12.8919,12.9067,475200.0
2012-10-04 11:30:00,17.47,17.48,17.43,17.45,273500.0,12.9067,12.914,12.8771,12.8919,273500.0
2012-10-04 11:40:00,17.45,17.49,17.43,17.47,479500.0,12.8919,12.9214,12.8771,12.9067,479500.0
2012-10-04 11:50:00,17.47,17.51,17.46,17.5,464100.0,12.9067,12.9362,12.8993,12.9288,464100.0
2012-10-04 12:00:00,17.5,17.52,17.47,17.5,378400.0,12.9288,12.9436,12.9067,12.9288,378400.0
2012-10-04 12:10:00,17.51,17.53,17.47,17.48,337500.0,12.9362,12.951,12.9067,12.914,337500.0
2012-10-04 12:20:00,17.48,17.5,17.44,17.45,274100.0,12.914,12.9288,12.8845,12.8919,274100.0
2012-10-04 12:30:00,17.46,17.48,17.45,17.45,230500.0,12.8993,12.914,12.8919,12.8919,230500.0
2012-10-04 12:40:00,17.46,17.46,17.42,17.44,280200.0,12.8993,12.8993,12.8697,12.8845,280200.0
2012-10-04 12:50:00,17.43,17.44,17.38,17.39,229300.0,12.8771,12.8845,12.8402,12.8475,229300.0
2012-10-04 13:00:00,17.4,17.45,17.39,17.42,243900.0,12.8549,12.8919,12.8475,12.8697,243900.0
2012-10-04 13:10:00,17.43,17.43,17.39,17.42,231200.0,12.8771,12.8771,12.8475,12.8697,231200.0
2012-10-04 13:20:00,17.43,17.45,17.42,17.43,209000.0,12.8771,12.8919,12.8697,12.8771,209000.0
2012-10-04 13:30:00,17.43,17.45,17.4,17.43,332000.0,12.8771,12.8919,12.8549,12.8771,332000.0
2012-10-04 13:40:00,17.43,17.45,17.39,17.39,318500.0,12.8771,12.8919,12.8475,12.8475,318500.0
2012-10-04 13:50:00,17.39,17.42,17.36,17.41,270200.0,12.8475,12.8697,12.8254,12.8623,270200.0
2012-10-04 14:00:00,17.41,17.42,17.33,17.38,504300.0,12.8623,12.8697,12.8032,12.8402,504300.0
2012-10-04 14:10:00,17.39,17.41,17.36,17.38,349500.0,12.8475,12.8623,12.8254,12.8402,349500.0
2012-10-04 14:20:00,17.38,17.39,17.35,17.39,278600.0,12.8402,12.8475,12.818,12.8475,278600.0
2012-10-04 14:30:00,17.39,17.41,17.38,17.39,268300.0,12.8475,12.8623,12.8402,12.8475,268300.0
2012-10-04 14:40:00,17.39,17.43,17.39,17.4,427300.0,12.8475,12.8771,12.8475,12.8549,427300.0
2012-10-04 14:50:00,17.4,17.42,17.37,17.41,294800.0,12.8549,12.8697,12.8328,12.8623,294800.0
2012-10-04 15:00:00,17.42,17.46,17.41,17.44,349600.0,12.8697,12.8993,12.8623,12.8845,349600.0
2012-10-04 15:10:00,17.44,17.46,17.42,17.45,360600.0,12.8845,12.8993,12.8697,12.8919,360600.0
2012-10-04 15:20:00,17.44,17.45,17.37,17.4,406400.0,12.8845,12.8919,12.8328,12.8549,406400.0
2012-10-04 15:30:00,17.4,17.45,17.4,17.44,358000.0,12.8549,12.8919,12.8549,12.8845,358000.0
2012-10-04 15:40:00,17.44,17.47,17.42,17.46,738600.0,12.8845,12.9067,12.8697,12.8993,738600.0
2012-10-04 15:50:00,17.47,17.48,17.41,17.47,1862300.0,12.9067,12.914,12.8623,12.9067,1862300.0
2012-10-05 09:30:00,17.72,17.88,17.68,17.82,1129300.0,13.0913,13.2096,13.0618,13.1652,1129300.0
2012-10-05 09:40:00,17.82,17.82,17.65,17.66,991400.0,13.1652,13.1652,13.0396,13.047,991400.0
2012-10-05 09:50:00,17.66,17.8,17.65,17.7,610300.0,13.047,13.1505,13.0396,13.0766,610300.0
2012-10-05 10:00:00,17.7,17.71,17.63,17.67,619300.0,13.0766,13.084,13.0249,13.0544,619300.0
2012-10-05 10:10:00,17.67,17.71,17.63,17.69,386800.0,13.0544,13.084,13.0249,13.0692,386800.0
2012-10-05 10:20:00,17.7,17.71,17.62,17.62,506700.0,13.0766,13.084,13.0175,13.0175,506700.0
2012-10-05 10:30:00,17.62,17.66,17.61,17.64,390800.0,13.0175,13.047,13.0101,13.0322,390800.0
2012-10-05 10:40:00,17.64,17.64,17.54,17.57,620500.0,13.0322,13.0322,12.9584,12.9805,620500.0
2012-10-05 10:50:00,17.57,17.62,17.56,17.61,361800.0,12.9805,13.0175,12.9731,13.0101,361800.0
2012-10-05 11:00:00,17.61,17.62,17.58,17.61,591400.0,13.0101,13.0175,12.9879,13.0101,591400.0
2012-10-05 11:10:00,17.6,17.63,17.59,17.63,309700.0,13.0027,13.0249,12.9953,13.0249,309700.0
2012-10-05 11:20:00,17.63,17.65,17.57,17.59,686100.0,13.0249,13.0396,12.9805,12.9953,686100.0
2012-10-05 11:30:00,17.59,17.68,17.59,17.63,726000.0,12.9953,13.0618,12.9953,13.0249,726000.0
2012-10-05 11:40:00,17.63,17.63,17.57,17.6,394200.0,13.0249,13.0249,12.9805,13.0027,394200.0
2012-10-05 11:50:00,17.6,17.61,17.55,17.57,267000.0,13.0027,13.0101,12.9658,12.9805,267000.0
2012-10-05 12:00:00,17.57,17.6,17.56,17.57,350200.0,12.9805,13.0027,12.9731,12.9805,350200.0
2012-10-05 12:10:00,17.57,17.65,17.57,17.59,295900.0,12.9805,13.0396,12.9805,12.9953,295900.0
2012-10-05 12:20:00,17.6,17.62,17.58,17.6,363900.0,13.0027,13.0175,12.9879,13.0027,363900.0
2012-10-05 12:30:00,17.6,17.64,17.59,17.62,241400.0,13.0027,13.0322,12.9953,13.0175,241400.0
2012-10-05 12:40:00,17.63,17.66,17.6,17.61,388400.0,13.0249,13.047,13.0027,13.0101,388400.0
2012-10-05 12:50:00,17.61,17.65,17.6,17.65,222900.0,13.0101,13.0396,13.0027,13.0396,222900.0
2012-10-05 13:00:00,17.65,17.66,17.62,17.64,275300.0,13.0396,13.047,13.0175,13.0322,275300.0
2012-10-05 13:10:00,17.64,17.66,17.61,17.62,247000.0,13.0322,13.047,13.0101,13.0175,247000.0
2012-10-05 13:20:00,17.62,17.63,17.5,17.52,501900.0,13.0175,13.0249,12.9288,12.9436,501900.0
2012-10-05 13:30:00,17.52,17.54,17.49,17.53,439100.0,12.9436,12.9584,12.9214,12.951,439100.0
2012-10-05 13:40:00,17.53,17.54,17.47,17.47,397100.0,12.951,12.9584,12.9067,12.9067,397100.0
2012-10-05 13:50:00,17.47,17.52,17.47,17.52,327600.0,12.9067,12.9436,12.9067,12.9436,327600.0
2012-10-05 14:00:00,17.52,17.52,17.47,17.47,414900.0,12.9436,12.9436,12.9067,12.9067,414900.0
2012-10-05 14:10:00,17.48,17.48,17.44,17.48,557400.0,12.914,12.914,12.8845,12.914,557400.0
2012-10-05 14:20:00,17.47,17.49,17.45,17.48,297000.0,12.9067,12.9214,12.8919,12.914,297000.0
2012-10-05 14:30:00,17.48,17.53,17.46,17.5,463000.0,12.914,12.951,12.8993,12.9288,463000.0
2012-10-05 14:40:00,17.49,17.53,17.47,17.47,242800.0,12.9214,12.951,12.9067,12.9067,242800.0
2012-10-05 14:50:00,17.48,17.49,17.39,17.4,516400.0,12.914,12.9214,12.8475,12.8549,516400.0
2012-10-05 15:00:00,17.41,17.42,17.34,17.38,709700.0,12.8623,12.8697,12.8106,12.8402,709700.0
2012-10-05 15:10:00,17.37,17.41,17.32,17.39,583400.0,12.8328,12.8623,12.7958,12.8475,583400.0
2012-10-05 15:20:00,17.39,17.44,17.37,17.43,410000.0,12.8475,12.8845,12.8328,12.8771,410000.0
2012-10-05 15:30:00,17.43,17.44,17.33,17.39,1074900.0,12.8771,12.8845,12.8032,12.8475,1074900.0
2012-10-05 15:40:00,17.39,17.51,17.39,17.5,1219100.0,12.8475,12.9362,12.8475,12.9288,1219100.0
2012-10-05 15:50:00,17.5,17.52,17.47,17.5,1420900.0,12.9288,12.9436,12.9067,12.9288,1420900.0
2012-10-08 09:30:00,17.17,17.48,17.17,17.4,734200.0,12.685,12.914,12.685,12.8549,734200.0
2012-10-08 09:40:00,17.39,17.5,17.38,17.44,526300.0,12.8475,12.9288,12.8402,12.8845,526300.0
2012-10-08 09:50:00,17.44,17.56,17.41,17.53,697100.0,12.8845,12.9731,12.8623,12.951,697100.0
2012-10-08 10:00:00,17.53,17.56,17.47,17.47,452600.0,12.951,12.9731,12.9067,12.9067,452600.0
2012-10-08 10:10:00,17.48,17.51,17.46,17.49,410400.0,12.914,12.9362,12.8993,12.9214,410400.0
2012-10-08 10:20:00,17.5,17.5,17.44,17.45,370900.0,12.9288,12.9288,12.8845,12.8919,370900.0
2012-10-08 10:30:00,17.45,17.51,17.42,17.5,395100.0,12.8919,12.9362,12.8697,12.9288,395100.0
2012-10-08 10:40:00,17.5,17.56,17.48,17.52,522900.0,12.9288,12.9731,12.914,12.9436,522900.0
2012-10-08 10:50:00,17.52,17.52,17.46,17.46,399900.0,12.9436,12.9436,12.8993,12.8993,399900.0
2012-10-08 11:00:00,17.46,17.49,17.44,17.45,340400.0,12.8993,12.9214,12.8845,12.8919,340400.0
2012-10-08 11:10:00,17.45,17.46,17.43,17.44,368500.0,12.8919,12.8993,12.8771,12.8845,368500.0
2012-10-08 11:20:00,17.44,17.46,17.39,17.46,796000.0,12.8845,12.8993,12.8475,12.8993,796000.0
2012-10-08 11:30:00,17.46,17.49,17.44,17.44,260300.0,12.8993,12.9214,12.8845,12.8845,260300.0
2012-10-08 11:40:00,17.44,17.47,17.43,17.44,327100.0,12.8845,12.9067,12.8771,12.8845,327100.0
2012-10-08 11:50:00,17.44,17.46,17.41,17.45,323200.0,12.8845,12.8993,12.8623,12.8919,323200.0
2012-10-08 12:00:00,17.44,17.45,17.42,17.44,220200.0,12.8845,12.8919,12.8697,12.8845,220200.0
2012-10-08 12:10:00,17.43,17.47,17.43,17.45,194200.0,12.8771,12.9067,12.8771,12.8919,194200.0
2012-10-08 12:20:00,17.45,17.47,17.42,17.43,281700.0,12.8919,12.9067,12.8697,12.8771,281700.0
2012-10-08 12:30:00,17.44,17.45,17.4,17.42,241800.0,12.8845,12.8919,12.8549,12.8697,241800.0
2012-10-08 12:40:00,17.43,17.44,17.41,17.42,120800.0,12.8771,12.8845,12.8623,12.8697,120800.0
2012-10-08 12:50:00,17.42,17.45,17.41,17.45,96400.0,12.8697,12.8919,12.8623,12.8919,96400.0
2012-10-08 13:00:00,17.45,17.45,17.4,17.43,289100.0,12.8919,12.8919,12.8549,12.8771,289100.0
2012-10-08 13:10:00,17.43,17.46,17.43,17.46,109900.0,12.8771,12.8993,12.8771,12.8993,109900.0
2012-10-08 13:20:00,17.46,17.46,17.43,17.43,74300.0,12.8993,12.8993,12.8771,12.8771,74300.0
2012-10-08 13:30:00,17.43,17.47,17.43,17.45,181900.0,12.8771,12.9067,12.8771,12.8919,181900.0
2012-10-08 13:40:00,17.44,17.46,17.43,17.44,133900.0,12.8845,12.8993,12.8771,12.8845,133900.0
2012-10-08 13:50:00,17.44,17.45,17.42,17.44,148100.0,12.8845,12.8919,12.8697,12.8845,148100.0
2012-10-08 14:00:00,17.43,17.45,17.41,17.42,154600.0,12.8771,12.8919,12.8623,12.8697,154600.0
2012-10-08 14:10:00,17.42,17.45,17.42,17.45,172400.0,12.8697,12.8919,12.8697,12.8919,172400.0
2012-10-08 14:20:00,17.45,17.46,17.43,17.46,158500.0,12.8919,12.8993,12.8771,12.8993,158500.0
2012-10-08 14:30:00,17.46,17.47,17.44,17.45,188500.0,12.8993,12.9067,12.8845,12.8919,188500.0
2012-10-08 14:40:00,17.45,17.46,17.43,17.45,183800.0,12.8919,12.8993,12.8771,12.8919,183800.0
2012-10-08 14:50:00,17.45,17.45,17.43,17.44,187300.0,12.8919,12.8919,12.8771,12.8845,187300.0
2012-10-08 15:00:00,17.44,17.46,17.43,17.45,131900.0,12.8845,12.8993,12.8771,12.8919,131900.0
2012-10-08 15:10:00,17.46,17.48,17.44,17.47,273000.0,12.8993,12.914,12.8845,12.9067,273000.0
2012-10-08 15:20:00,17.48,17.49,17.45,17.47,331800.0,12.914,12.9214,12.8919,12.9067,331800.0
2012-10-08 15:30:00,17.46,17.5,17.46,17.48,422800.0,12.8993,12.9288,12.8993,12.914,422800.0
2012-10-08 15:40:00,17.48,17.48,17.43,17.46,522700.0,12.914,12.914,12.8771,12.8993,522700.0
2012-10-08 15:50:00,17.46,17.46,17.43,17.43,1418000.0,12.8993,12.8993,12.8771,12.8771,1418000.0
2012-10-09 09:30:00,17.52,17.52,17.44,17.45,530600.0,12.9436,12.9436,12.8845,12.8919,530600.0
2012-10-09 09:40:00,17.45,17.61,17.43,17.58,942900.0,12.8919,13.0101,12.8771,12.9879,942900.0
2012-10-09 09:50:00,17.57,17.59,17.45,17.48,564700.0,12.9805,12.9953,12.8919,12.914,564700.0
2012-10-09 10:00:00,17.48,17.55,17.46,17.49,453500.0,12.914,12.9658,12.8993,12.9214,453500.0
2012-10-09 10:10:00,17.49,17.57,17.47,17.55,486700.0,12.9214,12.9805,12.9067,12.9658,486700.0
2012-10-09 10:20:00,17.55,17.56,17.52,17.53,188300.0,12.9658,12.9731,12.9436,12.951,188300.0
2012-10-09 10:30:00,17.53,17.56,17.5,17.51,383200.0,12.951,12.9731,12.9288,12.9362,383200.0
2012-10-09 10:40:00,17.51,17.53,17.48,17.5,531400.0,12.9362,12.951,12.914,12.9288,531400.0
2012-10-09 10:50:00,17.51,17.52,17.34,17.39,818000.0,12.9362,12.9436,12.8106,12.8475,818000.0
2012-10-09 11:00:00,17.39,17.4,17.34,17.38,567000.0,12.8475,12.8549,12.8106,12.8402,567000.0
2012-10-09 11:10:00,17.37,17.39,17.32,17.34,394700.0,12.8328,12.8475,12.7958,12.8106,394700.0
2012-10-09 11:20:00,17.34,17.4,17.32,17.39,529200.0,12.8106,12.8549,12.7958,12.8475,529200.0
2012-10-09 11:30:00,17.4,17.4,17.34,17.34,396900.0,12.8549,12.8549,12.8106,12.8106,396900.0
2012-10-09 11:40:00,17.34,17.36,17.3,17.33,350500.0,12.8106,12.8254,12.7811,12.8032,350500.0
2012-10-09 11:50:00,17.33,17.36,17.3,17.33,337300.0,12.8032,12.8254,12.7811,12.8032,337300.0
2012-10-09 12:00:00,17.33,17.36,17.32,17.34,254700.0,12.8032,12.8254,12.7958,12.8106,254700.0
2012-10-09 12:10:00,17.34,17.36,17.31,17.35,306700.0,12.8106,12.8254,12.7884,12.818,306700.0
2012-10-09 12:20:00,17.34,17.36,17.3,17.31,232200.0,12.8106,12.8254,12.7811,12.7884,232200.0
2012-10-09 12:30:00,17.32,17.33,17.28,17.29,409900.0,12.7958,12.8032,12.7663,12.7737,409900.0
2012-10-09 12:40:00,17.29,17.31,17.25,17.27,553700.0,12.7737,12.7884,12.7441,12.7589,553700.0
2012-10-09 12:50:00,17.26,17.32,17.25,17.31,213300.0,12.7515,12.7958,12.7441,12.7884,213300.0
2012-10-09 13:00:00,17.32,17.35,17.3,17.35,307300.0,12.7958,12.818,12.7811,12.818,307300.0
2012-10-09 13:10:00,17.35,17.43,17.35,17.38,506900.0,12.818,12.8771,12.818,12.8402,506900.0
2012-10-09 13:20:00,17.38,17.44,17.35,17.4,376300.0,12.8402,12.8845,12.818,12.8549,376300.0
2012-10-09 13:30:00,17.39,17.46,17.39,17.45,345400.0,12.8475,12.8993,12.8475,12.8919,345400.0
2012-10-09 13:40:00,17.45,17.45,17.42,17.43,134800.0,12.8919,12.8919,12.8697,12.8771,134800.0
2012-10-09 13:50:00,17.44,17.46,17.39,17.39,239700.0,12.8845,12.8993,12.8475,12.8475,239700.0
2012-10-09 14:00:00,17.38,17.41,17.37,17.4,217400.0,12.8402,12.8623,12.8328,12.8549,217400.0
2012-10-09 14:10:00,17.4,17.43,17.37,17.43,178700.0,12.8549,12.8771,12.8328,12.8771,178700.0
2012-10-09 14:20:00,17.43,17.45,17.4,17.4,256700.0,12.8771,12.8919,12.8549,12.8549,256700.0
2012-10-09 14:30:00,17.4,17.42,17.36,17.39,299200.0,12.8549,12.8697,12.8254,12.8475,299200.0
2012-10-09 14:40:00,17.39,17.42,17.34,17.4,405000.0,12.8475,12.8697,12.8106,12.8549,405000.0
2012-10-09 14:50:00,17.39,17.43,17.38,17.43,248400.0,12.8475,12.8771,12.8402,12.8771,248400.0
2012-10-09 15:00:00,17.44,17.45,17.41,17.42,355700.0,12.8845,12.8919,12.8623,12.8697,355700.0
2012-10-09 15:10:00,17.41,17.43,17.35,17.36,296900.0,12.8623,12.8771,12.818,12.8254,296900.0
2012-10-09 15:20:00,17.35,17.37,17.32,17.33,453900.0,12.818,12.8328,12.7958,12.8032,453900.0
2012-10-09 15:30:00,17.33,17.36,17.27,17.35,645200.0,12.8032,12.8254,12.7589,12.818,645200.0
2012-10-09 15:40:00,17.35,17.45,17.35,17.41,814900.0,12.818,12.8919,12.818,12.8623,814900.0
2012-10-09 15:50:00,17.41,17.41,17.35,17.36,1046700.0,12.8623,12.8623,12.818,12.8254,1046700.0
2012-10-10 09:30:00,17.36,17.46,17.35,17.39,540400.0,12.8254,12.8993,12.818,12.8475,540400.0
2012-10-10 09:40:00,17.39,17.48,17.33,17.47,423500.0,12.8475,12.914,12.8032,12.9067,423500.0
2012-10-10 09:50:00,17.47,17.52,17.32,17.38,796400.0,12.9067,12.9436,12.7958,12.8402,796400.0
2012-10-10 10:00:00,17.38,17.41,17.35,17.39,436500.0,12.8402,12.8623,12.818,12.8475,436500.0
2012-10-10 10:10:00,17.39,17.42,17.36,17.38,374200.0,12.8475,12.8697,12.8254,12.8402,374200.0
2012-10-10 10:20:00,17.39,17.45,17.38,17.45,415900.0,12.8475,12.8919,12.8402,12.8919,415900.0
2012-10-10 10:30:00,17.45,17.46,17.39,17.42,512900.0,12.8919,12.8993,12.8475,12.8697,512900.0
2012-10-10 10:40:00,17.42,17.44,17.39,17.41,408500.0,12.8697,12.8845,12.8475,12.8623,408500.0
2012-10-10 10:50:00,17.4,17.45,17.4,17.44,328000.0,12.8549,12.8919,12.8549,12.8845,328000.0
2012-10-10 11:00:00,17.44,17.48,17.41,17.45,275400.0,12.8845,12.914,12.8623,12.8919,275400.0
2012-10-10 11:10:00,17.45,17.46,17.39,17.41,290800.0,12.8919,12.8993,12.8475,12.8623,290800.0
2012-10-10 11:20:00,17.41,17.43,17.39,17.41,218500.0,12.8623,12.8771,12.8475,12.8623,218500.0
2012-10-10 11:30:00,17.41,17.41,17.34,17.34,255400.0,12.8623,12.8623,12.8106,12.8106,255400.0
2012-10-10 11:40:00,17.34,17.37,17.33,17.35,347400.0,12.8106,12.8328,12.8032,12.818,347400.0
2012-10-10 11:50:00,17.34,17.35,17.28,17.3,493500.0,12.8106,12.818,12.7663,12.7811,493500.0
2012-10-10 12:00:00,17.3,17.33,17.29,17.32,278100.0,12.7811,12.8032,12.7737,12.7958,278100.0
2012-10-10 12:10:00,17.32,17.34,17.3,17.3,320500.0,12.7958,12.8106,12.7811,12.7811,320500.0
2012-10-10 12:20:00,17.3,17.31,17.26,17.28,254300.0,12.7811,12.7884,12.7515,12.7663,254300.0
2012-10-10 12:30:00,17.28,17.28,17.2,17.23,465300.0,12.7663,12.7663,12.7072,12.7293,465300.0
2012-10-10 12:40:00,17.24,17.27,17.23,17.26,386100.0,12.7367,12.7589,12.7293,12.7515,386100.0
2012-10-10 12:50:00,17.26,17.27,17.16,17.18,504300.0,12.7515,12.7589,12.6776,12.6924,504300.0
2012-10-10 13:00:00,17.18,17.26,17.16,17.25,456000.0,12.6924,12.7515,12.6776,12.7441,456000.0
2012-10-10 13:10:00,17.25,17.32,17.24,17.29,258800.0,12.7441,12.7958,12.7367,12.7737,258800.0
2012-10-10 13:20:00,17.3,17.31,17.28,17.29,244900.0,12.7811,12.7884,12.7663,12.7737,244900.0
2012-10-10 13:30:00,17.28,17.35,17.26,17.32,183100.0,12.7663,12.818,12.7515,12.7958,183100.0
2012-10-10 13:40:00,17.32,17.33,17.28,17.32,263300.0,12.7958,12.8032,12.7663,12.7958,263300.0
2012-10-10 13:50:00,17.32,17.32,17.29,17.3,149500.0,12.7958,12.7958,12.7737,12.7811,149500.0
2012-10-10 14:00:00,17.3,17.38,17.3,17.35,260200.0,12.7811,12.8402,12.7811,12.818,260200.0
2012-10-10 14:10:00,17.36,17.36,17.3,17.33,401600.0,12.8254,12.8254,12.7811,12.8032,401600.0
2012-10-10 14:20:00,17.34,17.34,17.29,17.32,137700.0,12.8106,12.8106,12.7737,12.7958,137700.0
2012-10-10 14:30:00,17.32,17.33,17.27,17.3,207700.0,12.7958,12.8032,12.7589,12.7811,207700.0
2012-10-10 14:40:00,17.29,17.32,17.29,17.32,151000.0,12.7737,12.7958,12.7737,12.7958,151000.0
2012-10-10 14:50:00,17.32,17.37,17.31,17.36,241100.0,12.7958,12.8328,12.7884,12.8254,241100.0
2012-10-10 15:00:00,17.35,17.38,17.33,17.38,233200.0,12.818,12.8402,12.8032,12.8402,233200.0
2012-10-10 15:10:00,17.38,17.42,17.36,17.39,410600.0,12.8402,12.8697,12.8254,12.8475,410600.0
2012-10-10 15:20:00,17.39,17.43,17.36,17.43,423400.0,12.8475,12.8771,12.8254,12.8771,423400.0
2012-10-10 15:30:00,17.42,17.43,17.38,17.4,475700.0,12.8697,12.8771,12.8402,12.8549,475700.0
2012-10-10 15:40:00,17.4,17.41,17.38,17.39,310000.0,12.8549,12.8623,12.8402,12.8475,310000.0
2012-10-10 15:50:00,17.39,17.41,17.35,17.41,947600.0,12.8475,12.8623,12.818,12.8623,947600.0
2012-10-11 09:30:00,17.8,17.8,17.68,17.76,902300.0,13.1505,13.1505,13.0618,13.1209,902300.0
2012-10-11 09:40:00,17.77,17.79,17.72,17.72,323300.0,13.1283,13.1431,13.0913,13.0913,323300.0
2012-10-11 09:50:00,17.72,17.77,17.68,17.75,480300.0,13.0913,13.1283,13.0618,13.1135,480300.0
2012-10-11 10:00:00,17.74,17.78,17.74,17.76,325500.0,13.1061,13.1357,13.1061,13.1209,325500.0
2012-10-11 10:10:00,17.76,17.84,17.75,17.82,545900.0,13.1209,13.18,13.1135,13.1652,545900.0
2012-10-11 10:20:00,17.81,17.86,17.77,17.77,410100.0,13.1578,13.1948,13.1283,13.1283,410100.0
2012-10-11 10:30:00,17.78,17.82,17.77,17.8,373800.0,13.1357,13.1652,13.1283,13.1505,373800.0
2012-10-11 10:40:00,17.81,17.9,17.8,17.89,502300.0,13.1578,13.2243,13.1505,13.2169,502300.0
2012-10-11 10:50:00,17.89,17.89,17.83,17.88,508900.0,13.2169,13.2169,13.1726,13.2096,508900.0
2012-10-11 11:00:00,17.88,17.91,17.86,17.86,474300.0,13.2096,13.2317,13.1948,13.1948,474300.0
2012-10-11 11:10:00,17.86,17.89,17.82,17.82,393800.0,13.1948,13.2169,13.1652,13.1652,393800.0
2012-10-11 11:20:00,17.82,17.89,17.82,17.89,443700.0,13.1652,13.2169,13.1652,13.2169,443700.0
2012-10-11 11:30:00,17.89,17.9,17.87,17.87,237800.0,13.2169,13.2243,13.2022,13.2022,237800.0
2012-10-11 11:40:00,17.87,17.89,17.83,17.88,323500.0,13.2022,13.2169,13.1726,13.2096,323500.0
2012-10-11 11:50:00,17.89,17.9,17.85,17.87,442500.0,13.2169,13.2243,13.1874,13.2022,442500.0
2012-10-11 12:00:00,17.87,17.88,17.84,17.84,548500.0,13.2022,13.2096,13.18,13.18,548500.0
2012-10-11 12:10:00,17.84,17.88,17.83,17.84,221400.0,13.18,13.2096,13.1726,13.18,221400.0
2012-10-11 12:20:00,17.83,17.83,17.8,17.8,336400.0,13.1726,13.1726,13.1505,13.1505,336400.0
2012-10-11 12:30:00,17.8,17.82,17.79,17.82,258200.0,13.1505,13.1652,13.1431,13.1652,258200.0
2012-10-11 12:40:00,17.82,17.85,17.77,17.83,262000.0,13.1652,13.1874,13.1283,13.1726,262000.0
2012-10-11 12:50:00,17.84,17.88,17.82,17.84,255600.0,13.18,13.2096,13.1652,13.18,255600.0
2012-10-11 13:00:00,17.83,17.87,17.81,17.86,177100.0,13.1726,13.2022,13.1578,13.1948,177100.0
2012-10-11 13:10:00,17.85,17.86,17.81,17.84,98800.0,13.1874,13.1948,13.1578,13.18,98800.0
2012-10-11 13:20:00,17.83,17.83,17.77,17.77,163800.0,13.1726,13.1726,13.1283,13.1283,163800.0
2012-10-11 13:30:00,17.77,17.78,17.73,17.77,280100.0,13.1283,13.1357,13.0987,13.1283,280100.0
2012-10-11 13:40:00,17.77,17.81,17.73,17.77,409400.0,13.1283,13.1578,13.0987,13.1283,409400.0
2012-10-11 13:50:00,17.78,17.82,17.74,17.8,247200.0,13.1357,13.1652,13.1061,13.1505,247200.0
2012-10-11 14:00:00,17.79,17.83,17.79,17.8,298300.0,13.1431,13.1726,13.1431,13.1505,298300.0
2012-10-11 14:10:00,17.8,17.86,17.8,17.81,182800.0,13.1505,13.1948,13.1505,13.1578,182800.0
2012-10-11 14:20:00,17.81,17.86,17.78,17.83,334600.0,13.1578,13.1948,13.1357,13.1726,334600.0
2012-10-11 14:30:00,17.83,17.83,17.79,17.8,279000.0,13.1726,13.1726,13.1431,13.1505,279000.0
2012-10-11 14:40:00,17.81,17.81,17.75,17.76,429200.0,13.1578,13.1578,13.1135,13.1209,429200.0
2012-10-11 14:50:00,17.76,17.81,17.75,17.79,322600.0,13.1209,13.1578,13.1135,13.1431,322600.0
2012-10-11 15:00:00,17.78,17.84,17.78,17.82,539300.0,13.1357,13.18,13.1357,13.1652,539300.0
2012-10-11 15:10:00,17.81,17.87,17.81,17.85,411900.0,13.1578,13.2022,13.1578,13.1874,411900.0
2012-10-11 15:20:00,17.85,17.88,17.83,17.88,293700.0,13.1874,13.2096,13.1726,13.2096,293700.0
2012-10-11 15:30:00,17.88,17.88,17.85,17.85,377500.0,13.2096,13.2096,13.1874,13.1874,377500.0
2012-10-11 15:40:00,17.84,17.86,17.82,17.86,501700.0,13.18,13.1948,13.1652,13.1948,501700.0
2012-10-11 15:50:00,17.86,17.9,17.85,17.87,1710000.0,13.1948,13.2243,13.1874,13.2022,1710000.0
2012-10-12 09:30:00,17.57,17.66,17.38,17.57,1603100.0,12.9805,13.047,12.8402,12.9805,1603100.0
2012-10-12 09:40:00,17.57,17.62,17.51,17.6,668200.0,12.9805,13.0175,12.9362,13.0027,668200.0
2012-10-12 09:50:00,17.6,17.69,17.58,17.64,424100.0,13.0027,13.0692,12.9879,13.0322,424100.0
2012-10-12 10:00:00,17.64,17.72,17.63,17.63,633000.0,13.0322,13.0913,13.0249,13.0249,633000.0
2012-10-12 10:10:00,17.63,17.74,17.63,17.7,712900.0,13.0249,13.1061,13.0249,13.0766,712900.0
2012-10-12 10:20:00,17.71,17.71,17.53,17.56,853600.0,13.084,13.084,12.951,12.9731,853600.0
2012-10-12 10:30:00,17.56,17.61,17.54,17.59,351600.0,12.9731,13.0101,12.9584,12.9953,351600.0
2012-10-12 10:40:00,17.59,17.64,17.55,17.57,296400.0,12.9953,13.0322,12.9658,12.9805,296400.0
2012-10-12 10:50:00,17.57,17.63,17.54,17.59,279500.0,12.9805,13.0249,12.9584,12.9953,279500.0
2012-10-12 11:00:00,17.58,17.6,17.56,17.56,387100.0,12.9879,13.0027,12.9731,12.9731,387100.0
2012-10-12 11:10:00,17.57,17.57,17.45,17.46,523600.0,12.9805,12.9805,12.8919,12.8993,523600.0
2012-10-12 11:20:00,17.46,17.51,17.44,17.45,443200.0,12.8993,12.9362,12.8845,12.8919,443200.0
2012-10-12 11:30:00,17.45,17.45,17.35,17.36,562600.0,12.8919,12.8919,12.818,12.8254,562600.0
2012-10-12 11:40:00,17.36,17.41,17.33,17.37,353100.0,12.8254,12.8623,12.8032,12.8328,353100.0
2012-10-12 11:50:00,17.37,17.37,17.31,17.33,356500.0,12.8328,12.8328,12.7884,12.8032,356500.0
2012-10-12 12:00:00,17.33,17.36,17.32,17.34,372900.0,12.8032,12.8254,12.7958,12.8106,372900.0
2012-10-12 12:10:00,17.34,17.35,17.31,17.32,141300.0,12.8106,12.818,12.7884,12.7958,141300.0
2012-10-12 12:20:00,17.32,17.35,17.28,17.29,521300.0,12.7958,12.818,12.7663,12.7737,521300.0
2012-10-12 12:30:00,17.29,17.35,17.29,17.32,208100.0,12.7737,12.818,12.7737,12.7958,208100.0
2012-10-12 12:40:00,17.32,17.32,17.24,17.27,335800.0,12.7958,12.7958,12.7367,12.7589,335800.0
2012-10-12 12:50:00,17.27,17.35,17.26,17.34,363800.0,12.7589,12.818,12.7515,12.8106,363800.0
2012-10-12 13:00:00,17.35,17.36,17.34,17.34,132800.0,12.818,12.8254,12.8106,12.8106,132800.0
2012-10-12 13:10:00,17.35,17.37,17.32,17.33,383100.0,12.818,12.8328,12.7958,12.8032,383100.0
2012-10-12 13:20:00,17.34,17.36,17.33,17.34,180700.0,12.8106,12.8254,12.8032,12.8106,180700.0
2012-10-12 13:30:00,17.34,17.36,17.33,17.36,205300.0,12.8106,12.8254,12.8032,12.8254,205300.0
2012-10-12 13:40:00,17.36,17.37,17.32,17.34,172000.0,12.8254,12.8328,12.7958,12.8106,172000.0
2012-10-12 13:50:00,17.34,17.38,17.32,17.35,478500.0,12.8106,12.8402,12.7958,12.818,478500.0
2012-10-12 14:00:00,17.34,17.35,17.3,17.33,282900.0,12.8106,12.818,12.7811,12.8032,282900.0
2012-10-12 14:10:00,17.34,17.37,17.33,17.33,250900.0,12.8106,12.8328,12.8032,12.8032,250900.0
2012-10-12 14:20:00,17.34,17.43,17.34,17.43,338400.0,12.8106,12.8771,12.8106,12.8771,338400.0
2012-10-12 14:30:00,17.42,17.48,17.42,17.48,296000.0,12.8697,12.914,12.8697,12.914,296000.0
2012-10-12 14:40:00,17.48,17.5,17.45,17.47,345400.0,12.914,12.9288,12.8919,12.9067,345400.0
2012-10-12 14:50:00,17.48,17.55,17.47,17.52,365200.0,12.914,12.9658,12.9067,12.9436,365200.0
2012-10-12 15:00:00,17.51,17.53,17.42,17.42,412400.0,12.9362,12.951,12.8697,12.8697,412400.0
2012-10-12 15:10:00,17.42,17.43,17.39,17.39,506600.0,12.8697,12.8771,12.8475,12.8475,506600.0
2012-10-12 15:20:00,17.39,17.4,17.34,17.34,586700.0,12.8475,12.8549,12.8106,12.8106,586700.0
2012-10-12 15:30:00,17.34,17.35,17.28,17.28,844900.0,12.8106,12.818,12.7663,12.7663,844900.0
2012-10-12 15:40:00,17.28,17.3,17.22,17.23,1148900.0,12.7663,12.7811,12.722,12.7293,1148900.0
2012-10-12 15:50:00,17.23,17.35,17.23,17.32,2352900.0,12.7293,12.818,12.7293,12.7958,2352900.0
2012-10-15 09:30:00,17.51,17.57,17.48,17.53,557500.0,12.9362,12.9805,12.914,12.951,557500.0
2012-10-15 09:40:00,17.54,17.6,17.51,17.55,561000.0,12.9584,13.0027,12.9362,12.9658,561000.0
2012-10-15 09:50:00,17.55,17.64,17.53,17.62,357400.0,12.9658,13.0322,12.951,13.0175,357400.0
2012-10-15 10:00:00,17.62,17.63,17.55,17.59,490700.0,13.0175,13.0249,12.9658,12.9953,490700.0
2012-10-15 10:10:00,17.59,17.6,17.5,17.51,401100.0,12.9953,13.0027,12.9288,12.9362,401100.0
2012-10-15 10:20:00,17.51,17.52,17.42,17.42,655400.0,12.9362,12.9436,12.8697,12.8697,655400.0
2012-10-15 10:30:00,17.42,17.47,17.4,17.45,305200.0,12.8697,12.9067,12.8549,12.8919,305200.0
2012-10-15 10:40:00,17.46,17.49,17.41,17.44,294500.0,12.8993,12.9214,12.8623,12.8845,294500.0
2012-10-15 10:50:00,17.44,17.46,17.41,17.44,265700.0,12.8845,12.8993,12.8623,12.8845,265700.0
2012-10-15 11:00:00,17.45,17.48,17.4,17.44,549800.0,12.8919,12.914,12.8549,12.8845,549800.0
2012-10-15 11:10:00,17.44,17.46,17.42,17.44,439700.0,12.8845,12.8993,12.8697,12.8845,439700.0
2012-10-15 11:20:00,17.44,17.46,17.41,17.43,400700.0,12.8845,12.8993,12.8623,12.8771,400700.0
2012-10-15 11:30:00,17.43,17.47,17.42,17.46,416100.0,12.8771,12.9067,12.8697,12.8993,416100.0
2012-10-15 11:40:00,17.47,17.54,17.46,17.52,1035200.0,12.9067,12.9584,12.8993,12.9436,1035200.0
2012-10-15 11:50:00,17.52,17.52,17.45,17.48,487100.0,12.9436,12.9436,12.8919,12.914,487100.0
2012-10-15 12:00:00,17.49,17.54,17.48,17.53,570700.0,12.9214,12.9584,12.914,12.951,570700.0
2012-10-15 12:10:00,17.53,17.54,17.5,17.5,383400.0,12.951,12.9584,12.9288,12.9288,383400.0
2012-10-15 12:20:00,17.51,17.56,17.5,17.55,358900.0,12.9362,12.9731,12.9288,12.9658,358900.0
2012-10-15 12:30:00,17.55,17.64,17.55,17.63,428000.0,12.9658,13.0322,12.9658,13.0249,428000.0
2012-10-15 12:40:00,17.64,17.67,17.63,17.66,441800.0,13.0322,13.0544,13.0249,13.047,441800.0
2012-10-15 12:50:00,17.66,17.67,17.62,17.62,328900.0,13.047,13.0544,13.0175,13.0175,328900.0
2012-10-15 13:00:00,17.62,17.67,17.61,17.66,136200.0,13.0175,13.0544,13.0101,13.047,136200.0
2012-10-15 13:10:00,17.67,17.7,17.66,17.69,241100.0,13.0544,13.0766,13.047,13.0692,241100.0
2012-10-15 13:20:00,17.69,17.7,17.65,17.66,132700.0,13.0692,13.0766,13.0396,13.047,132700.0
2012-10-15 13:30:00,17.66,17.7,17.62,17.64,278000.0,13.047,13.0766,13.0175,13.0322,278000.0
2012-10-15 13:40:00,17.64,17.69,17.63,17.66,174500.0,13.0322,13.0692,13.0249,13.047,174500.0
2012-10-15 13:50:00,17.66,17.66,17.64,17.64,186400.0,13.047,13.047,13.0322,13.0322,186400.0
2012-10-15 14:00:00,17.65,17.67,17.63,17.65,262300.0,13.0396,13.0544,13.0249,13.0396,262300.0
2012-10-15 14:10:00,17.66,17.66,17.61,17.63,319100.0,13.047,13.047,13.0101,13.0249,319100.0
2012-10-15 14:20:00,17.63,17.64,17.6,17.6,212500.0,13.0249,13.0322,13.0027,13.0027,212500.0
2012-10-15 14:30:00,17.61,17.61,17.55,17.57,266300.0,13.0101,13.0101,12.9658,12.9805,266300.0
2012-10-15 14:40:00,17.57,17.57,17.53,17.56,267000.0,12.9805,12.9805,12.951,12.9731,267000.0
2012-10-15 14:50:00,17.55,17.6,17.55,17.55,262100.0,12.9658,13.0027,12.9658,12.9658,262100.0
2012-10-15 15:00:00,17.55,17.62,17.55,17.59,388900.0,12.9658,13.0175,12.9658,12.9953,388900.0
2012-10-15 15:10:00,17.6,17.68,17.59,17.68,545500.0,13.0027,13.0618,12.9953,13.0618,545500.0
2012-10-15 15:20:00,17.67,17.7,17.63,17.65,504800.0,13.0544,13.0766,13.0249,13.0396,504800.0
2012-10-15 15:30:00,17.66,17.69,17.64,17.69,660400.0,13.047,13.0692,13.0322,13.0692,660400.0
2012-10-15 15:40:00,17.69,17.74,17.68,17.72,595700.0,13.0692,13.1061,13.0618,13.0913,595700.0
2012-10-15 15:50:00,17.71,17.78,17.71,17.75,1895800.0,13.084,13.1357,13.084,13.1135,1895800.0
2012-10-16 09:30:00,17.9,17.98,17.75,17.81,1072200.0,13.2243,13.2834,13.1135,13.1578,1072200.0
2012-10-16 09:40:00,17.82,17.86,17.78,17.83,1042600.0,13.1652,13.1948,13.1357,13.1726,1042600.0
2012-10-16 09:50:00,17.83,17.95,17.83,17.94,524200.0,13.1726,13.2613,13.1726,13.2539,524200.0
2012-10-16 10:00:00,17.93,18.01,17.93,17.97,727200.0,13.2465,13.3056,13.2465,13.276,727200.0
2012-10-16 10:10:00,17.98,18.04,17.96,18.01,598500.0,13.2834,13.3278,13.2687,13.3056,598500.0
2012-10-16 10:20:00,18.0,18.01,17.86,17.91,619900.0,13.2982,13.3056,13.1948,13.2317,619900.0
2012-10-16 10:30:00,17.91,17.97,17.89,17.9,475900.0,13.2317,13.276,13.2169,13.2243,475900.0
2012-10-16 10:40:00,17.9,17.9,17.85,17.87,972000.0,13.2243,13.2243,13.1874,13.2022,972000.0
2012-10-16 10:50:00,17.87,17.91,17.8,17.86,924800.0,13.2022,13.2317,13.1505,13.1948,924800.0
2012-10-16 11:00:00,17.86,17.96,17.84,17.95,367900.0,13.1948,13.2687,13.18,13.2613,367900.0
2012-10-16 11:10:00,17.94,17.95,17.89,17.91,312200.0,13.2539,13.2613,13.2169,13.2317,312200.0
2012-10-16 11:20:00,17.91,17.94,17.88,17.88,517700.0,13.2317,13.2539,13.2096,13.2096,517700.0
2012-10-16 11:30:00,17.89,17.93,17.89,17.91,189700.0,13.2169,13.2465,13.2169,13.2317,189700.0
2012-10-16 11:40:00,17.9,17.91,17.84,17.87,424100.0,13.2243,13.2317,13.18,13.2022,424100.0
2012-10-16 11:50:00,17.88,17.89,17.86,17.88,285500.0,13.2096,13.2169,13.1948,13.2096,285500.0
2012-10-16 12:00:00,17.88,17.91,17.85,17.89,257300.0,13.2096,13.2317,13.1874,13.2169,257300.0
2012-10-16 12:10:00,17.89,17.94,17.89,17.91,437800.0,13.2169,13.2539,13.2169,13.2317,437800.0
2012-10-16 12:20:00,17.91,17.92,17.89,17.9,229600.0,13.2317,13.2391,13.2169,13.2243,229600.0
2012-10-16 12:30:00,17.9,17.93,17.89,17.91,170200.0,13.2243,13.2465,13.2169,13.2317,170200.0
2012-10-16 12:40:00,17.91,17.91,17.9,17.91,121800.0,13.2317,13.2317,13.2243,13.2317,121800.0
2012-10-16 12:50:00,17.9,17.91,17.9,17.9,122300.0,13.2243,13.2317,13.2243,13.2243,122300.0
2012-10-16 13:00:00,17.9,17.91,17.9,17.9,33800.0,13.2243,13.2317,13.2243,13.2243,33800.0
2012-10-16 13:10:00,17.9,17.91,17.9,17.91,47700.0,13.2243,13.2317,13.2243,13.2317,47700.0
2012-10-16 13:20:00,17.91,17.94,17.9,17.94,198800.0,13.2317,13.2539,13.2243,13.2539,198800.0
2012-10-16 13:30:00,17.94,17.97,17.9,17.9,245500.0,13.2539,13.276,13.2243,13.2243,245500.0
2012-10-16 13:40:00,17.9,17.91,17.87,17.88,183700.0,13.2243,13.2317,13.2022,13.2096,183700.0
2012-10-16 13:50:00,17.88,17.92,17.88,17.9,161700.0,13.2096,13.2391,13.2096,13.2243,161700.0
2012-10-16 14:00:00,17.91,17.91,17.83,17.84,351400.0,13.2317,13.2317,13.1726,13.18,351400.0
2012-10-16 14:10:00,17.84,17.86,17.78,17.79,324300.0,13.18,13.1948,13.1357,13.1431,324300.0
2012-10-16 14:20:00,17.79,17.81,17.75,17.75,310300.0,13.1431,13.1578,13.1135,13.1135,310300.0
2012-10-16 14:30:00,17.75,17.8,17.74,17.75,451000.0,13.1135,13.1505,13.1061,13.1135,451000.0
2012-10-16 14:40:00,17.75,17.75,17.71,17.74,395900.0,13.1135,13.1135,13.084,13.1061,395900.0
2012-10-16 14:50:00,17.74,17.79,17.7,17.78,428500.0,13.1061,13.1431,13.0766,13.1357,428500.0
2012-10-16 15:00:00,17.78,17.82,17.76,17.77,470400.0,13.1357,13.1652,13.1209,13.1283,470400.0
2012-10-16 15:10:00,17.77,17.82,17.76,17.8,558500.0,13.1283,13.1652,13.1209,13.1505,558500.0
2012-10-16 15:20:00,17.8,17.85,17.8,17.83,417000.0,13.1505,13.1874,13.1505,13.1726,417000.0
2012-10-16 15:30:00,17.83,17.88,17.81,17.88,464700.0,13.1726,13.2096,13.1578,13.2096,464700.0
2012-10-16 15:40:00,17.87,17.9,17.8,17.82,645600.0,13.2022,13.2243,13.1505,13.1652,645600.0
2012-10-16 15:50:00,17.82,17.92,17.81,17.88,1419800.0,13.1652,13.2391,13.1578,13.2096,1419800.0
2012-10-17 09:30:00,17.98,18.05,17.92,17.96,941400.0,13.2834,13.3351,13.2391,13.2687,941400.0
2012-10-17 09:40:00,17.96,17.98,17.84,17.92,1014100.0,13.2687,13.2834,13.18,13.2391,1014100.0
2012-10-17 09:50:00,17.91,17.93,17.86,17.88,576600.0,13.2317,13.2465,13.1948,13.2096,576600.0
2012-10-17 10:00:00,17.88,17.94,17.85,17.94,606300.0,13.2096,13.2539,13.1874,13.2539,606300.0
2012-10-17 10:10:00,17.95,17.95,17.88,17.92,491500.0,13.2613,13.2613,13.2096,13.2391,491500.0
2012-10-17 10:20:00,17.91,18.02,17.89,18.02,479200.0,13.2317,13.313,13.2169,13.313,479200.0
2012-10-17 10:30:00,18.02,18.04,17.99,18.04,556900.0,13.313,13.3278,13.2908,13.3278,556900.0
2012-10-17 10:40:00,18.03,18.07,18.02,18.05,395900.0,13.3204,13.3499,13.313,13.3351,395900.0
2012-10-17 10:50:00,18.04,18.05,18.0,18.01,234400.0,13.3278,13.3351,13.2982,13.3056,234400.0
2012-10-17 11:00:00,18.01,18.03,17.99,18.03,411600.0,13.3056,13.3204,13.2908,13.3204,411600.0
2012-10-17 11:10:00,18.03,18.12,18.02,18.1,422900.0,13.3204,13.3869,13.313,13.3721,422900.0
2012-10-17 11:20:00,18.11,18.12,18.01,18.04,515200.0,13.3795,13.3869,13.3056,13.3278,515200.0
2012-10-17 11:30:00,18.05,18.06,17.96,18.0,583300.0,13.3351,13.3425,13.2687,13.2982,583300.0
2012-10-17 11:40:00,18.01,18.05,17.99,18.05,364900.0,13.3056,13.3351,13.2908,13.3351,364900.0
2012-10-17 11:50:00,18.05,18.08,18.04,18.06,190100.0,13.3351,13.3573,13.3278,13.3425,190100.0
2012-10-17 12:00:00,18.07,18.1,18.05,18.1,395500.0,13.3499,13.3721,13.3351,13.3721,395500.0
2012-10-17 12:10:00,18.1,18.1,18.05,18.07,568300.0,13.3721,13.3721,13.3351,13.3499,568300.0
2012-10-17 12:20:00,18.07,18.11,18.07,18.11,532200.0,13.3499,13.3795,13.3499,13.3795,532200.0
2012-10-17 12:30:00,18.11,18.17,18.1,18.15,276100.0,13.3795,13.4238,13.3721,13.409,276100.0
2012-10-17 12:40:00,18.16,18.18,18.11,18.12,194800.0,13.4164,13.4312,13.3795,13.3869,194800.0
2012-10-17 12:50:00,18.12,18.13,18.1,18.11,145900.0,13.3869,13.3943,13.3721,13.3795,145900.0
2012-10-17 13:00:00,18.11,18.15,18.1,18.15,351900.0,13.3795,13.409,13.3721,13.409,351900.0
2012-10-17 13:10:00,18.16,18.17,18.11,18.13,334500.0,13.4164,13.4238,13.3795,13.3943,334500.0
2012-10-17 13:20:00,18.13,18.18,18.13,18.15,360100.0,13.3943,13.4312,13.3943,13.409,360100.0
2012-10-17 13:30:00,18.15,18.16,18.15,18.15,185800.0,13.409,13.4164,13.409,13.409,185800.0
2012-10-17 13:40:00,18.15,18.18,18.09,18.11,704100.0,13.409,13.4312,13.3647,13.3795,704100.0
2012-10-17 13:50:00,18.11,18.13,18.03,18.06,388000.0,13.3795,13.3943,13.3204,13.3425,388000.0
2012-10-17 14:00:00,18.05,18.07,18.02,18.06,613700.0,13.3351,13.3499,13.313,13.3425,613700.0
2012-10-17 14:10:00,18.06,18.1,18.06,18.08,702100.0,13.3425,13.3721,13.3425,13.3573,702100.0
2012-10-17 14:20:00,18.08,18.14,18.08,18.13,504500.0,13.3573,13.4016,13.3573,13.3943,504500.0
2012-10-17 14:30:00,18.13,18.17,18.12,18.16,318500.0,13.3943,13.4238,13.3869,13.4164,318500.0
2012-10-17 14:40:00,18.16,18.17,18.13,18.15,279000.0,13.4164,13.4238,13.3943,13.409,279000.0
2012-10-17 14:50:00,18.15,18.2,18.14,18.2,492000.0,13.409,13.446,13.4016,13.446,492000.0
2012-10-17 15:00:00,18.2,18.29,18.19,18.29,675500.0,13.446,13.5125,13.4386,13.5125,675500.0
2012-10-17 15:10:00,18.3,18.32,18.26,18.3,585600.0,13.5198,13.5346,13.4903,13.5198,585600.0
2012-10-17 15:20:00,18.29,18.35,18.29,18.35,610500.0,13.5125,13.5568,13.5125,13.5568,610500.0
2012-10-17 15:30:00,18.35,18.4,18.32,18.39,968800.0,13.5568,13.5937,13.5346,13.5863,968800.0
2012-10-17 15:40:00,18.38,18.48,18.38,18.41,1960100.0,13.5789,13.6528,13.5789,13.6011,1960100.0
2012-10-17 15:50:00,18.41,18.5,18.41,18.5,2966200.0,13.6011,13.6676,13.6011,13.6676,2966200.0
2012-10-18 09:30:00,18.56,18.57,18.2,18.21,4569800.0,13.7119,13.7193,13.446,13.4534,4569800.0
2012-10-18 09:40:00,18.21,18.32,18.16,18.2,2924400.0,13.4534,13.5346,13.4164,13.446,2924400.0
2012-10-18 09:50:00,18.2,18.36,18.18,18.31,2826300.0,13.446,13.5642,13.4312,13.5272,2826300.0
2012-10-18 10:00:00,18.31,18.36,18.14,18.25,2418700.0,13.5272,13.5642,13.4016,13.4829,2418700.0
2012-10-18 10:10:00,18.25,18.26,18.06,18.07,2220700.0,13.4829,13.4903,13.3425,13.3499,2220700.0
2012-10-18 10:20:00,18.07,18.2,18.06,18.15,1343600.0,13.3499,13.446,13.3425,13.409,1343600.0
2012-10-18 10:30:00,18.16,18.27,18.11,18.15,1970200.0,13.4164,13.4977,13.3795,13.409,1970200.0
2012-10-18 10:40:00,18.15,18.29,18.15,18.28,1201400.0,13.409,13.5125,13.409,13.5051,1201400.0
2012-10-18 10:50:00,18.29,18.29,18.21,18.28,986600.0,13.5125,13.5125,13.4534,13.5051,986600.0
2012-10-18 11:00:00,18.27,18.29,18.22,18.26,853800.0,13.4977,13.5125,13.4607,13.4903,853800.0
2012-10-18 11:10:00,18.26,18.33,18.23,18.29,1060700.0,13.4903,13.542,13.4681,13.5125,1060700.0
2012-10-18 11:20:00,18.3,18.34,18.27,18.34,660000.0,13.5198,13.5494,13.4977,13.5494,660000.0
2012-10-18 11:30:00,18.33,18.34,18.27,18.29,615400.0,13.542,13.5494,13.4977,13.5125,615400.0
2012-10-18 11:40:00,18.29,18.29,18.23,18.26,393600.0,13.5125,13.5125,13.4681,13.4903,393600.0
2012-10-18 11:50:00,18.26,18.31,18.25,18.3,855900.0,13.4903,13.5272,13.4829,13.5198,855900.0
2012-10-18 12:00:00,18.31,18.43,18.31,18.42,1486000.0,13.5272,13.6159,13.5272,13.6085,1486000.0
2012-10-18 12:10:00,18.43,18.52,18.42,18.43,1727300.0,13.6159,13.6824,13.6085,13.6159,1727300.0
2012-10-18 12:20:00,18.44,18.47,18.38,18.41,908700.0,13.6233,13.6454,13.5789,13.6011,908700.0
2012-10-18 12:30:00,18.41,18.43,18.33,18.4,1032900.0,13.6011,13.6159,13.542,13.5937,1032900.0
2012-10-18 12:40:00,18.4,18.4,18.3,18.32,575200.0,13.5937,13.5937,13.5198,13.5346,575200.0
2012-10-18 12:50:00,18.31,18.4,18.31,18.33,569300.0,13.5272,13.5937,13.5272,13.542,569300.0
2012-10-18 13:00:00,18.33,18.38,18.32,18.35,654500.0,13.542,13.5789,13.5346,13.5568,654500.0
2012-10-18 13:10:00,18.35,18.35,18.29,18.33,577600.0,13.5568,13.5568,13.5125,13.542,577600.0
2012-10-18 13:20:00,18.34,18.41,18.32,18.32,591700.0,13.5494,13.6011,13.5346,13.5346,591700.0
2012-10-18 13:30:00,18.32,18.33,18.21,18.21,865100.0,13.5346,13.542,13.4534,13.4534,865100.0
2012-10-18 13:40:00,18.21,18.22,18.11,18.15,769300.0,13.4534,13.4607,13.3795,13.409,769300.0
2012-10-18 13:50:00,18.16,18.16,18.06,18.07,761900.0,13.4164,13.4164,13.3425,13.3499,761900.0
2012-10-18 14:00:00,18.07,18.16,18.06,18.15,581600.0,13.3499,13.4164,13.3425,13.409,581600.0
2012-10-18 14:10:00,18.15,18.15,18.09,18.1,510000.0,13.409,13.409,13.3647,13.3721,510000.0
2012-10-18 14:20:00,18.1,18.16,18.08,18.08,399900.0,13.3721,13.4164,13.3573,13.3573,399900.0
2012-10-18 14:30:00,18.08,18.09,18.0,18.01,797400.0,13.3573,13.3647,13.2982,13.3056,797400.0
2012-10-18 14:40:00,18.01,18.01,17.81,17.87,1722000.0,13.3056,13.3056,13.1578,13.2022,1722000.0
2012-10-18 14:50:00,17.88,17.94,17.87,17.93,787700.0,13.2096,13.2539,13.2022,13.2465,787700.0
2012-10-18 15:00:00,17.92,17.93,17.81,17.88,795600.0,13.2391,13.2465,13.1578,13.2096,795600.0
2012-10-18 15:10:00,17.88,17.88,17.7,17.77,1491800.0,13.2096,13.2096,13.0766,13.1283,1491800.0
2012-10-18 15:20:00,17.77,17.85,17.77,17.8,1112300.0,13.1283,13.1874,13.1283,13.1505,1112300.0
2012-10-18 15:30:00,17.81,17.83,17.73,17.79,1251400.0,13.1578,13.1726,13.0987,13.1431,1251400.0
2012-10-18 15:40:00,17.79,17.82,17.75,17.78,1310200.0,13.1431,13.1652,13.1135,13.1357,1310200.0
2012-10-18 15:50:00,17.78,17.82,17.73,17.79,2273400.0,13.1357,13.1652,13.0987,13.1431,2273400.0
2012-10-19 09:30:00,17.64,17.85,17.58,17.82,2025300.0,13.0322,13.1874,12.9879,13.1652,2025300.0
2012-10-19 09:40:00,17.83,17.85,17.7,17.84,814600.0,13.1726,13.1874,13.0766,13.18,814600.0
2012-10-19 09:50:00,17.84,17.91,17.8,17.88,955700.0,13.18,13.2317,13.1505,13.2096,955700.0
2012-10-19 10:00:00,17.88,17.89,17.81,17.88,598700.0,13.2096,13.2169,13.1578,13.2096,598700.0
2012-10-19 10:10:00,17.88,17.89,17.84,17.86,504100.0,13.2096,13.2169,13.18,13.1948,504100.0
2012-10-19 10:20:00,17.86,18.05,17.85,18.03,1329800.0,13.1948,13.3351,13.1874,13.3204,1329800.0
2012-10-19 10:30:00,18.04,18.04,17.95,17.99,872000.0,13.3278,13.3278,13.2613,13.2908,872000.0
2012-10-19 10:40:00,17.99,17.99,17.89,17.91,1071300.0,13.2908,13.2908,13.2169,13.2317,1071300.0
2012-10-19 10:50:00,17.91,17.97,17.91,17.92,533500.0,13.2317,13.276,13.2317,13.2391,533500.0
2012-10-19 11:00:00,17.93,17.94,17.74,17.76,1026700.0,13.2465,13.2539,13.1061,13.1209,1026700.0
2012-10-19 11:10:00,17.76,17.83,17.75,17.76,1135300.0,13.1209,13.1726,13.1135,13.1209,1135300.0
2012-10-19 11:20:00,17.76,17.82,17.76,17.79,463200.0,13.1209,13.1652,13.1209,13.1431,463200.0
2012-10-19 11:30:00,17.8,17.86,17.78,17.86,413600.0,13.1505,13.1948,13.1357,13.1948,413600.0
2012-10-19 11:40:00,17.86,17.89,17.79,17.79,396600.0,13.1948,13.2169,13.1431,13.1431,396600.0
2012-10-19 11:50:00,17.79,17.81,17.74,17.79,706400.0,13.1431,13.1578,13.1061,13.1431,706400.0
2012-10-19 12:00:00,17.8,17.8,17.76,17.78,302800.0,13.1505,13.1505,13.1209,13.1357,302800.0
2012-10-19 12:10:00,17.78,17.8,17.73,17.77,463400.0,13.1357,13.1505,13.0987,13.1283,463400.0
2012-10-19 12:20:00,17.76,17.8,17.64,17.66,605500.0,13.1209,13.1505,13.0322,13.047,605500.0
2012-10-19 12:30:00,17.66,17.68,17.6,17.62,616600.0,13.047,13.0618,13.0027,13.0175,616600.0
2012-10-19 12:40:00,17.62,17.63,17.59,17.6,289100.0,13.0175,13.0249,12.9953,13.0027,289100.0
2012-10-19 12:50:00,17.6,17.6,17.55,17.6,466600.0,13.0027,13.0027,12.9658,13.0027,466600.0
2012-10-19 13:00:00,17.59,17.62,17.58,17.61,322400.0,12.9953,13.0175,12.9879,13.0101,322400.0
2012-10-19 13:10:00,17.62,17.66,17.62,17.62,299400.0,13.0175,13.047,13.0175,13.0175,299400.0
2012-10-19 13:20:00,17.62,17.63,17.59,17.62,204000.0,13.0175,13.0249,12.9953,13.0175,204000.0
2012-10-19 13:30:00,17.62,17.63,17.58,17.59,307800.0,13.0175,13.0249,12.9879,12.9953,307800.0
2012-10-19 13:40:00,17.59,17.6,17.52,17.52,315300.0,12.9953,13.0027,12.9436,12.9436,315300.0
2012-10-19 13:50:00,17.52,17.53,17.43,17.46,725700.0,12.9436,12.951,12.8771,12.8993,725700.0
2012-10-19 14:00:00,17.47,17.56,17.46,17.54,488300.0,12.9067,12.9731,12.8993,12.9584,488300.0
2012-10-19 14:10:00,17.54,17.54,17.48,17.48,322100.0,12.9584,12.9584,12.914,12.914,322100.0
2012-10-19 14:20:00,17.48,17.49,17.3,17.35,685400.0,12.914,12.9214,12.7811,12.818,685400.0
2012-10-19 14:30:00,17.34,17.37,17.33,17.36,545300.0,12.8106,12.8328,12.8032,12.8254,545300.0
2012-10-19 14:40:00,17.36,17.46,17.35,17.45,876700.0,12.8254,12.8993,12.818,12.8919,876700.0
2012-10-19 14:50:00,17.44,17.54,17.39,17.54,705600.0,12.8845,12.9584,12.8475,12.9584,705600.0
2012-10-19 15:00:00,17.54,17.54,17.45,17.49,503700.0,12.9584,12.9584,12.8919,12.9214,503700.0
2012-10-19 15:10:00,17.49,17.55,17.48,17.52,634000.0,12.9214,12.9658,12.914,12.9436,634000.0
2012-10-19 15:20:00,17.53,17.64,17.52,17.61,905200.0,12.951,13.0322,12.9436,13.0101,905200.0
2012-10-19 15:30:00,17.61,17.61,17.55,17.59,771600.0,13.0101,13.0101,12.9658,12.9953,771600.0
2012-10-19 15:40:00,17.59,17.63,17.57,17.6,1122400.0,12.9953,13.0249,12.9805,13.0027,1122400.0
2012-10-19 15:50:00,17.6,17.62,17.51,17.53,2309900.0,13.0027,13.0175,12.9362,12.951,2309900.0
2012-10-22 09:30:00,17.51,17.63,17.49,17.5,857200.0,12.9362,13.0249,12.9214,12.9288,857200.0
2012-10-22 09:40:00,17.5,17.55,17.45,17.54,523700.0,12.9288,12.9658,12.8919,12.9584,523700.0
2012-10-22 09:50:00,17.53,17.58,17.51,17.55,477900.0,12.951,12.9879,12.9362,12.9658,477900.0
2012-10-22 10:00:00,17.55,17.63,17.54,17.63,587800.0,12.9658,13.0249,12.9584,13.0249,587800.0
2012-10-22 10:10:00,17.63,17.63,17.57,17.59,583500.0,13.0249,13.0249,12.9805,12.9953,583500.0
2012-10-22 10:20:00,17.59,17.67,17.58,17.6,471700.0,12.9953,13.0544,12.9879,13.0027,471700.0
2012-10-22 10:30:00,17.6,17.62,17.53,17.55,509800.0,13.0027,13.0175,12.951,12.9658,509800.0
2012-10-22 10:40:00,17.54,17.57,17.53,17.57,430200.0,12.9584,12.9805,12.951,12.9805,430200.0
2012-10-22 10:50:00,17.57,17.6,17.54,17.57,374100.0,12.9805,13.0027,12.9584,12.9805,374100.0
2012-10-22 11:00:00,17.56,17.59,17.54,17.58,200600.0,12.9731,12.9953,12.9584,12.9879,200600.0
2012-10-22 11:10:00,17.58,17.58,17.49,17.5,449600.0,12.9879,12.9879,12.9214,12.9288,449600.0
2012-10-22 11:20:00,17.49,17.52,17.48,17.5,479300.0,12.9214,12.9436,12.914,12.9288,479300.0
2012-10-22 11:30:00,17.5,17.51,17.44,17.47,334600.0,12.9288,12.9362,12.8845,12.9067,334600.0
2012-10-22 11:40:00,17.47,17.53,17.46,17.5,466100.0,12.9067,12.951,12.8993,12.9288,466100.0
2012-10-22 11:50:00,17.5,17.51,17.46,17.47,238400.0,12.9288,12.9362,12.8993,12.9067,238400.0
2012-10-22 12:00:00,17.48,17.51,17.43,17.49,449600.0,12.914,12.9362,12.8771,12.9214,449600.0
2012-10-22 12:10:00,17.48,17.5,17.44,17.46,332300.0,12.914,12.9288,12.8845,12.8993,332300.0
2012-10-22 12:20:00,17.46,17.49,17.43,17.47,287300.0,12.8993,12.9214,12.8771,12.9067,287300.0
2012-10-22 12:30:00,17.46,17.48,17.42,17.47,495800.0,12.8993,12.914,12.8697,12.9067,495800.0
2012-10-22 12:40:00,17.47,17.47,17.41,17.43,405000.0,12.9067,12.9067,12.8623,12.8771,405000.0
2012-10-22 12:50:00,17.43,17.49,17.43,17.46,400300.0,12.8771,12.9214,12.8771,12.8993,400300.0
2012-10-22 13:00:00,17.46,17.48,17.43,17.43,229900.0,12.8993,12.914,12.8771,12.8771,229900.0
2012-10-22 13:10:00,17.43,17.44,17.35,17.39,633700.0,12.8771,12.8845,12.818,12.8475,633700.0
2012-10-22 13:20:00,17.38,17.38,17.26,17.27,891400.0,12.8402,12.8402,12.7515,12.7589,891400.0
2012-10-22 13:30:00,17.27,17.3,17.2,17.23,513400.0,12.7589,12.7811,12.7072,12.7293,513400.0
2012-10-22 13:40:00,17.23,17.24,17.17,17.23,514200.0,12.7293,12.7367,12.685,12.7293,514200.0
2012-10-22 13:50:00,17.23,17.26,17.22,17.25,504200.0,12.7293,12.7515,12.722,12.7441,504200.0
2012-10-22 14:00:00,17.25,17.3,17.23,17.27,599100.0,12.7441,12.7811,12.7293,12.7589,599100.0
2012-10-22 14:10:00,17.27,17.35,17.25,17.34,605700.0,12.7589,12.818,12.7441,12.8106,605700.0
2012-10-22 14:20:00,17.34,17.38,17.3,17.35,576400.0,12.8106,12.8402,12.7811,12.818,576400.0
2012-10-22 14:30:00,17.35,17.38,17.32,17.33,441000.0,12.818,12.8402,12.7958,12.8032,441000.0
2012-10-22 14:40:00,17.32,17.38,17.29,17.3,723800.0,12.7958,12.8402,12.7737,12.7811,723800.0
2012-10-22 14:50:00,17.3,17.33,17.28,17.32,364300.0,12.7811,12.8032,12.7663,12.7958,364300.0
2012-10-22 15:00:00,17.32,17.32,17.26,17.3,496400.0,12.7958,12.7958,12.7515,12.7811,496400.0
2012-10-22 15:10:00,17.3,17.41,17.3,17.31,520200.0,12.7811,12.8623,12.7811,12.7884,520200.0
2012-10-22 15:20:00,17.32,17.38,17.3,17.38,343800.0,12.7958,12.8402,12.7811,12.8402,343800.0
2012-10-22 15:30:00,17.38,17.42,17.34,17.39,714000.0,12.8402,12.8697,12.8106,12.8475,714000.0
2012-10-22 15:40:00,17.39,17.4,17.33,17.39,658000.0,12.8475,12.8549,12.8032,12.8475,658000.0
2012-10-22 15:50:00,17.39,17.46,17.37,17.45,1560500.0,12.8475,12.8993,12.8328,12.8919,1560500.0
2012-10-23 09:30:00,17.11,17.23,17.05,17.09,752000.0,12.6407,12.7293,12.5964,12.6259,752000.0
2012-10-23 09:40:00,17.09,17.12,17.01,17.09,810900.0,12.6259,12.6481,12.5668,12.6259,810900.0
2012-10-23 09:50:00,17.09,17.1,17.03,17.06,451600.0,12.6259,12.6333,12.5816,12.6037,451600.0
2012-10-23 10:00:00,17.06,17.1,17.04,17.08,620000.0,12.6037,12.6333,12.589,12.6185,620000.0
2012-10-23 10:10:00,17.07,17.1,17.02,17.05,999700.0,12.6111,12.6333,12.5742,12.5964,999700.0
2012-10-23 10:20:00,17.04,17.07,16.95,17.01,838400.0,12.589,12.6111,12.5225,12.5668,838400.0
2012-10-23 10:30:00,17.01,17.01,16.96,16.98,1298900.0,12.5668,12.5668,12.5299,12.5446,1298900.0
2012-10-23 10:40:00,16.98,17.08,16.98,17.04,824500.0,12.5446,12.6185,12.5446,12.589,824500.0
2012-10-23 10:50:00,17.04,17.05,16.95,16.95,1182800.0,12.589,12.5964,12.5225,12.5225,1182800.0
2012-10-23 11:00:00,16.96,17.01,16.95,16.99,570700.0,12.5299,12.5668,12.5225,12.552,570700.0
2012-10-23 11:10:00,16.99,17.01,16.97,17.0,598100.0,12.552,12.5668,12.5373,12.5594,598100.0
2012-10-23 11:20:00,16.99,17.01,16.98,16.98,623600.0,12.552,12.5668,12.5446,12.5446,623600.0
2012-10-23 11:30:00,16.98,16.98,16.95,16.97,496500.0,12.5446,12.5446,12.5225,12.5373,496500.0
2012-10-23 11:40:00,16.97,17.01,16.94,17.0,1084200.0,12.5373,12.5668,12.5151,12.5594,1084200.0
2012-10-23 11:50:00,16.99,17.04,16.99,17.03,362200.0,12.552,12.589,12.552,12.5816,362200.0
2012-10-23 12:00:00,17.03,17.04,17.0,17.01,311600.0,12.5816,12.589,12.5594,12.5668,311600.0
2012-10-23 12:10:00,17.01,17.05,16.98,17.05,408400.0,12.5668,12.5964,12.5446,12.5964,408400.0
2012-10-23 12:20:00,17.05,17.07,17.03,17.04,285500.0,12.5964,12.6111,12.5816,12.589,285500.0
2012-10-23 12:30:00,17.03,17.1,17.03,17.06,324100.0,12.5816,12.6333,12.5816,12.6037,324100.0
2012-10-23 12:40:00,17.06,17.14,17.06,17.13,410900.0,12.6037,12.6629,12.6037,12.6555,410900.0
2012-10-23 12:50:00,17.14,17.14,17.09,17.1,330100.0,12.6629,12.6629,12.6259,12.6333,330100.0
2012-10-23 13:00:00,17.11,17.14,17.1,17.13,520000.0,12.6407,12.6629,12.6333,12.6555,520000.0
2012-10-23 13:10:00,17.13,17.15,17.11,17.11,686500.0,12.6555,12.6702,12.6407,12.6407,686500.0
2012-10-23 13:20:00,17.11,17.13,17.1,17.12,304800.0,12.6407,12.6555,12.6333,12.6481,304800.0
2012-10-23 13:30:00,17.11,17.14,17.09,17.1,310000.0,12.6407,12.6629,12.6259,12.6333,310000.0
2012-10-23 13:40:00,17.1,17.11,17.04,17.05,584100.0,12.6333,12.6407,12.589,12.5964,584100.0
2012-10-23 13:50:00,17.05,17.11,17.05,17.09,656300.0,12.5964,12.6407,12.5964,12.6259,656300.0
2012-10-23 14:00:00,17.09,17.16,17.08,17.13,533100.0,12.6259,12.6776,12.6185,12.6555,533100.0
2012-10-23 14:10:00,17.13,17.15,17.07,17.09,259500.0,12.6555,12.6702,12.6111,12.6259,259500.0
2012-10-23 14:20:00,17.09,17.15,17.06,17.14,261600.0,12.6259,12.6702,12.6037,12.6629,261600.0
2012-10-23 14:30:00,17.14,17.18,17.11,17.16,323600.0,12.6629,12.6924,12.6407,12.6776,323600.0
2012-10-23 14:40:00,17.16,17.23,17.15,17.21,349800.0,12.6776,12.7293,12.6702,12.7146,349800.0
2012-10-23 14:50:00,17.21,17.22,17.19,17.2,190700.0,12.7146,12.722,12.6998,12.7072,190700.0
2012-10-23 15:00:00,17.2,17.26,17.16,17.19,672700.0,12.7072,12.7515,12.6776,12.6998,672700.0
2012-10-23 15:10:00,17.19,17.22,17.16,17.2,547900.0,12.6998,12.722,12.6776,12.7072,547900.0
2012-10-23 15:20:00,17.2,17.21,17.12,17.12,406600.0,12.7072,12.7146,12.6481,12.6481,406600.0
2012-10-23 15:30:00,17.12,17.15,17.09,17.09,636400.0,12.6481,12.6702,12.6259,12.6259,636400.0
2012-10-23 15:40:00,17.09,17.13,17.07,17.08,802900.0,12.6259,12.6555,12.6111,12.6185,802900.0
2012-10-23 15:50:00,17.08,17.13,17.08,17.11,1659000.0,12.6185,12.6555,12.6185,12.6407,1659000.0
2012-10-24 09:30:00,17.25,17.32,17.2,17.22,495600.0,12.7441,12.7958,12.7072,12.722,495600.0
2012-10-24 09:40:00,17.21,17.26,17.18,17.24,525200.0,12.7146,12.7515,12.6924,12.7367,525200.0
2012-10-24 09:50:00,17.23,17.25,17.16,17.24,352400.0,12.7293,12.7441,12.6776,12.7367,352400.0
2012-10-24 10:00:00,17.24,17.27,17.13,17.14,391400.0,12.7367,12.7589,12.6555,12.6629,391400.0
2012-10-24 10:10:00,17.15,17.22,17.15,17.18,268400.0,12.6702,12.722,12.6702,12.6924,268400.0
2012-10-24 10:20:00,17.18,17.22,17.16,17.18,658100.0,12.6924,12.722,12.6776,12.6924,658100.0
2012-10-24 10:30:00,17.17,17.26,17.16,17.24,359500.0,12.685,12.7515,12.6776,12.7367,359500.0
2012-10-24 10:40:00,17.24,17.31,17.23,17.29,276900.0,12.7367,12.7884,12.7293,12.7737,276900.0
2012-10-24 10:50:00,17.28,17.3,17.26,17.29,188100.0,12.7663,12.7811,12.7515,12.7737,188100.0
2012-10-24 11:00:00,17.29,17.34,17.28,17.29,194900.0,12.7737,12.8106,12.7663,12.7737,194900.0
2012-10-24 11:10:00,17.3,17.31,17.27,17.3,271000.0,12.7811,12.7884,12.7589,12.7811,271000.0
2012-10-24 11:20:00,17.3,17.4,17.28,17.37,608300.0,12.7811,12.8549,12.7663,12.8328,608300.0
2012-10-24 11:30:00,17.37,17.39,17.32,17.32,126200.0,12.8328,12.8475,12.7958,12.7958,126200.0
2012-10-24 11:40:00,17.32,17.35,17.3,17.3,173300.0,12.7958,12.818,12.7811,12.7811,173300.0
2012-10-24 11:50:00,17.3,17.33,17.29,17.29,209700.0,12.7811,12.8032,12.7737,12.7737,209700.0
2012-10-24 12:00:00,17.3,17.33,17.28,17.29,263800.0,12.7811,12.8032,12.7663,12.7737,263800.0
2012-10-24 12:10:00,17.29,17.3,17.28,17.3,132900.0,12.7737,12.7811,12.7663,12.7811,132900.0
2012-10-24 12:20:00,17.3,17.34,17.28,17.33,220200.0,12.7811,12.8106,12.7663,12.8032,220200.0
2012-10-24 12:30:00,17.32,17.38,17.32,17.35,233600.0,12.7958,12.8402,12.7958,12.818,233600.0
2012-10-24 12:40:00,17.35,17.39,17.35,17.37,140500.0,12.818,12.8475,12.818,12.8328,140500.0
2012-10-24 12:50:00,17.36,17.39,17.36,17.38,219700.0,12.8254,12.8475,12.8254,12.8402,219700.0
2012-10-24 13:00:00,17.38,17.4,17.37,17.38,118500.0,12.8402,12.8549,12.8328,12.8402,118500.0
2012-10-24 13:10:00,17.38,17.38,17.31,17.32,312900.0,12.8402,12.8402,12.7884,12.7958,312900.0
2012-10-24 13:20:00,17.33,17.36,17.3,17.34,302500.0,12.8032,12.8254,12.7811,12.8106,302500.0
2012-10-24 13:30:00,17.34,17.35,17.3,17.31,263100.0,12.8106,12.818,12.7811,12.7884,263100.0
2012-10-24 13:40:00,17.32,17.35,17.31,17.35,185200.0,12.7958,12.818,12.7884,12.818,185200.0
2012-10-24 13:50:00,17.35,17.37,17.34,17.36,224100.0,12.818,12.8328,12.8106,12.8254,224100.0
2012-10-24 14:00:00,17.35,17.37,17.35,17.37,64300.0,12.818,12.8328,12.818,12.8328,64300.0
2012-10-24 14:10:00,17.37,17.37,17.28,17.33,509000.0,12.8328,12.8328,12.7663,12.8032,509000.0
2012-10-24 14:20:00,17.33,17.4,17.31,17.37,467100.0,12.8032,12.8549,12.7884,12.8328,467100.0
2012-10-24 14:30:00,17.37,17.38,17.32,17.32,285100.0,12.8328,12.8402,12.7958,12.7958,285100.0
2012-10-24 14:40:00,17.32,17.34,17.28,17.3,354100.0,12.7958,12.8106,12.7663,12.7811,354100.0
2012-10-24 14:50:00,17.3,17.33,17.27,17.29,379800.0,12.7811,12.8032,12.7589,12.7737,379800.0
2012-10-24 15:00:00,17.28,17.32,17.2,17.25,592300.0,12.7663,12.7958,12.7072,12.7441,592300.0
2012-10-24 15:10:00,17.25,17.27,17.2,17.21,354100.0,12.7441,12.7589,12.7072,12.7146,354100.0
2012-10-24 15:20:00,17.22,17.24,17.17,17.23,378000.0,12.722,12.7367,12.685,12.7293,378000.0
2012-10-24 15:30:00,17.23,17.23,17.18,17.19,469900.0,12.7293,12.7293,12.6924,12.6998,469900.0
2012-10-24 15:40:00,17.19,17.2,17.13,17.15,687100.0,12.6998,12.7072,12.6555,12.6702,687100.0
2012-10-24 15:50:00,17.14,17.19,17.12,17.18,1103300.0,12.6629,12.6998,12.6481,12.6924,1103300.0
2012-10-25 09:30:00,17.44,17.55,17.41,17.45,589300.0,12.8845,12.9658,12.8623,12.8919,589300.0
2012-10-25 09:40:00,17.45,17.51,17.44,17.48,383000.0,12.8919,12.9362,12.8845,12.914,383000.0
2012-10-25 09:50:00,17.47,17.51,17.47,17.49,285900.0,12.9067,12.9362,12.9067,12.9214,285900.0
2012-10-25 10:00:00,17.49,17.52,17.41,17.47,750200.0,12.9214,12.9436,12.8623,12.9067,750200.0
2012-10-25 10:10:00,17.47,17.51,17.46,17.48,415900.0,12.9067,12.9362,12.8993,12.914,415900.0
2012-10-25 10:20:00,17.49,17.5,17.46,17.48,357100.0,12.9214,12.9288,12.8993,12.914,357100.0
2012-10-25 10:30:00,17.49,17.49,17.43,17.43,437800.0,12.9214,12.9214,12.8771,12.8771,437800.0
2012-10-25 10:40:00,17.43,17.46,17.35,17.35,430500.0,12.8771,12.8993,12.818,12.818,430500.0
2012-10-25 10:50:00,17.36,17.38,17.3,17.37,510000.0,12.8254,12.8402,12.7811,12.8328,510000.0
2012-10-25 11:00:00,17.37,17.41,17.32,17.36,664700.0,12.8328,12.8623,12.7958,12.8254,664700.0
2012-10-25 11:10:00,17.36,17.36,17.25,17.26,438500.0,12.8254,12.8254,12.7441,12.7515,438500.0
2012-10-25 11:20:00,17.26,17.26,17.14,17.17,797000.0,12.7515,12.7515,12.6629,12.685,797000.0
2012-10-25 11:30:00,17.17,17.2,17.09,17.1,644300.0,12.685,12.7072,12.6259,12.6333,644300.0
2012-10-25 11:40:00,17.1,17.12,17.03,17.05,1074400.0,12.6333,12.6481,12.5816,12.5964,1074400.0
2012-10-25 11:50:00,17.04,17.15,16.97,17.03,870800.0,12.589,12.6702,12.5373,12.5816,870800.0
2012-10-25 12:00:00,17.04,17.06,16.96,16.99,775200.0,12.589,12.6037,12.5299,12.552,775200.0
2012-10-25 12:10:00,16.99,16.99,16.89,16.94,590500.0,12.552,12.552,12.4782,12.5151,590500.0
2012-10-25 12:20:00,16.94,16.97,16.92,16.96,345900.0,12.5151,12.5373,12.5003,12.5299,345900.0
2012-10-25 12:30:00,16.97,17.04,16.96,17.03,251000.0,12.5373,12.589,12.5299,12.5816,251000.0
2012-10-25 12:40:00,17.03,17.03,16.96,17.03,375700.0,12.5816,12.5816,12.5299,12.5816,375700.0
2012-10-25 12:50:00,17.03,17.09,17.0,17.07,307700.0,12.5816,12.6259,12.5594,12.6111,307700.0
2012-10-25 13:00:00,17.07,17.11,17.06,17.07,295700.0,12.6111,12.6407,12.6037,12.6111,295700.0
2012-10-25 13:10:00,17.07,17.09,17.05,17.06,143900.0,12.6111,12.6259,12.5964,12.6037,143900.0
2012-10-25 13:20:00,17.06,17.11,17.05,17.09,368200.0,12.6037,12.6407,12.5964,12.6259,368200.0
2012-10-25 13:30:00,17.09,17.11,17.05,17.09,200200.0,12.6259,12.6407,12.5964,12.6259,200200.0
2012-10-25 13:40:00,17.1,17.11,17.07,17.09,200400.0,12.6333,12.6407,12.6111,12.6259,200400.0
2012-10-25 13:50:00,17.09,17.09,17.06,17.08,201100.0,12.6259,12.6259,12.6037,12.6185,201100.0
2012-10-25 14:00:00,17.09,17.09,17.04,17.05,233600.0,12.6259,12.6259,12.589,12.5964,233600.0
2012-10-25 14:10:00,17.05,17.05,16.99,17.02,448300.0,12.5964,12.5964,12.552,12.5742,448300.0
2012-10-25 14:20:00,17.01,17.05,17.0,17.03,262500.0,12.5668,12.5964,12.5594,12.5816,262500.0
2012-10-25 14:30:00,17.02,17.06,17.02,17.05,140400.0,12.5742,12.6037,12.5742,12.5964,140400.0
2012-10-25 14:40:00,17.05,17.08,17.05,17.07,349800.0,12.5964,12.6185,12.5964,12.6111,349800.0
2012-10-25 14:50:00,17.07,17.08,17.04,17.06,297600.0,12.6111,12.6185,12.589,12.6037,297600.0
2012-10-25 15:00:00,17.06,17.08,17.0,17.01,467000.0,12.6037,12.6185,12.5594,12.5668,467000.0
2012-10-25 15:10:00,17.01,17.09,17.01,17.05,313700.0,12.5668,12.6259,12.5668,12.5964,313700.0
2012-10-25 15:20:00,17.05,17.06,17.03,17.06,389400.0,12.5964,12.6037,12.5816,12.6037,389400.0
2012-10-25 15:30:00,17.05,17.12,17.04,17.1,869100.0,12.5964,12.6481,12.589,12.6333,869100.0
2012-10-25 15:40:00,17.09,17.11,17.05,17.06,568800.0,12.6259,12.6407,12.5964,12.6037,568800.0
2012-10-25 15:50:00,17.05,17.12,17.05,17.11,1132200.0,12.5964,12.6481,12.5964,12.6407,1132200.0
2012-10-26 09:30:00,17.04,17.09,16.98,17.09,335900.0,12.589,12.6259,12.5446,12.6259,335900.0
2012-10-26 09:40:00,17.09,17.11,17.03,17.06,493600.0,12.6259,12.6407,12.5816,12.6037,493600.0
2012-10-26 09:50:00,17.06,17.07,16.92,16.92,338400.0,12.6037,12.6111,12.5003,12.5003,338400.0
2012-10-26 10:00:00,16.93,16.96,16.88,16.95,621300.0,12.5077,12.5299,12.4708,12.5225,621300.0
2012-10-26 10:10:00,16.94,17.0,16.91,16.99,318200.0,12.5151,12.5594,12.4929,12.552,318200.0
2012-10-26 10:20:00,16.99,17.0,16.9,16.91,237000.0,12.552,12.5594,12.4855,12.4929,237000.0
2012-10-26 10:30:00,16.9,16.97,16.9,16.97,207600.0,12.4855,12.5373,12.4855,12.5373,207600.0
2012-10-26 10:40:00,16.97,17.04,16.92,16.93,363300.0,12.5373,12.589,12.5003,12.5077,363300.0
2012-10-26 10:50:00,16.94,16.95,16.87,16.94,269500.0,12.5151,12.5225,12.4634,12.5151,269500.0
2012-10-26 11:00:00,16.94,16.97,16.92,16.95,375400.0,12.5151,12.5373,12.5003,12.5225,375400.0
2012-10-26 11:10:00,16.94,16.98,16.92,16.97,224100.0,12.5151,12.5446,12.5003,12.5373,224100.0
2012-10-26 11:20:00,16.97,17.01,16.93,17.0,290100.0,12.5373,12.5668,12.5077,12.5594,290100.0
2012-10-26 11:30:00,16.99,17.02,16.97,17.02,232500.0,12.552,12.5742,12.5373,12.5742,232500.0
2012-10-26 11:40:00,17.02,17.02,16.94,16.94,238100.0,12.5742,12.5742,12.5151,12.5151,238100.0
2012-10-26 11:50:00,16.94,16.96,16.9,16.92,355800.0,12.5151,12.5299,12.4855,12.5003,355800.0
2012-10-26 12:00:00,16.91,16.91,16.86,16.89,276300.0,12.4929,12.4929,12.456,12.4782,276300.0
2012-10-26 12:10:00,16.89,16.91,16.88,16.89,172500.0,12.4782,12.4929,12.4708,12.4782,172500.0
2012-10-26 12:20:00,16.89,16.93,16.88,16.92,159800.0,12.4782,12.5077,12.4708,12.5003,159800.0
2012-10-26 12:30:00,16.93,16.93,16.87,16.91,192000.0,12.5077,12.5077,12.4634,12.4929,192000.0
2012-10-26 12:40:00,16.91,16.95,16.89,16.9,168000.0,12.4929,12.5225,12.4782,12.4855,168000.0
2012-10-26 12:50:00,16.9,16.97,16.9,16.96,144500.0,12.4855,12.5373,12.4855,12.5299,144500.0
2012-10-26 13:00:00,16.95,16.97,16.94,16.94,130400.0,12.5225,12.5373,12.5151,12.5151,130400.0
2012-10-26 13:10:00,16.94,16.98,16.94,16.95,129800.0,12.5151,12.5446,12.5151,12.5225,129800.0
2012-10-26 13:20:00,16.95,16.99,16.93,16.98,184400.0,12.5225,12.552,12.5077,12.5446,184400.0
2012-10-26 13:30:00,16.98,17.06,16.97,17.04,314100.0,12.5446,12.6037,12.5373,12.589,314100.0
2012-10-26 13:40:00,17.03,17.07,17.02,17.04,180300.0,12.5816,12.6111,12.5742,12.589,180300.0
2012-10-26 13:50:00,17.04,17.06,17.01,17.03,190100.0,12.589,12.6037,12.5668,12.5816,190100.0
2012-10-26 14:00:00,17.03,17.04,17.0,17.03,253900.0,12.5816,12.589,12.5594,12.5816,253900.0
2012-10-26 14:10:00,17.03,17.05,17.01,17.04,226600.0,12.5816,12.5964,12.5668,12.589,226600.0
2012-10-26 14:20:00,17.04,17.07,17.03,17.07,195200.0,12.589,12.6111,12.5816,12.6111,195200.0
2012-10-26 14:30:00,17.07,17.13,17.05,17.08,466500.0,12.6111,12.6555,12.5964,12.6185,466500.0
2012-10-26 14:40:00,17.08,17.08,17.01,17.02,291000.0,12.6185,12.6185,12.5668,12.5742,291000.0
2012-10-26 14:50:00,17.03,17.08,17.03,17.05,279000.0,12.5816,12.6185,12.5816,12.5964,279000.0
2012-10-26 15:00:00,17.04,17.06,17.02,17.04,249000.0,12.589,12.6037,12.5742,12.589,249000.0
2012-10-26 15:10:00,17.04,17.11,17.04,17.07,316900.0,12.589,12.6407,12.589,12.6111,316900.0
2012-10-26 15:20:00,17.07,17.09,17.04,17.06,294700.0,12.6111,12.6259,12.589,12.6037,294700.0
2012-10-26 15:30:00,17.06,17.09,17.03,17.04,451100.0,12.6037,12.6259,12.5816,12.589,451100.0
2012-10-26 15:40:00,17.04,17.07,17.02,17.02,666600.0,12.589,12.6111,12.5742,12.5742,666600.0
2012-10-26 15:50:00,17.03,17.08,17.01,17.04,1414700.0,12.5816,12.6185,12.5668,12.589,1414700.0
2012-10-31 09:30:00,17.15,17.5,17.13,17.46,1317700.0,12.6702,12.9288,12.6555,12.8993,1317700.0
2012-10-31 09:40:00,17.45,17.51,17.39,17.49,1047200.0,12.8919,12.9362,12.8475,12.9214,1047200.0
2012-10-31 09:50:00,17.49,17.59,17.48,17.58,887700.0,12.9214,12.9953,12.914,12.9879,887700.0
2012-10-31 10:00:00,17.57,17.6,17.51,17.56,701300.0,12.9805,13.0027,12.9362,12.9731,701300.0
2012-10-31 10:10:00,17.55,17.57,17.45,17.49,960600.0,12.9658,12.9805,12.8919,12.9214,960600.0
2012-10-31 10:20:00,17.49,17.53,17.48,17.5,576000.0,12.9214,12.951,12.914,12.9288,576000.0
2012-10-31 10:30:00,17.5,17.52,17.39,17.4,657200.0,12.9288,12.9436,12.8475,12.8549,657200.0
2012-10-31 10:40:00,17.39,17.41,17.36,17.4,361000.0,12.8475,12.8623,12.8254,12.8549,361000.0
2012-10-31 10:50:00,17.39,17.41,17.37,17.4,748200.0,12.8475,12.8623,12.8328,12.8549,748200.0
2012-10-31 11:00:00,17.39,17.41,17.32,17.34,536700.0,12.8475,12.8623,12.7958,12.8106,536700.0
2012-10-31 11:10:00,17.35,17.41,17.34,17.4,467400.0,12.818,12.8623,12.8106,12.8549,467400.0
2012-10-31 11:20:00,17.4,17.4,17.31,17.39,594700.0,12.8549,12.8549,12.7884,12.8475,594700.0
2012-10-31 11:30:00,17.39,17.44,17.39,17.41,681100.0,12.8475,12.8845,12.8475,12.8623,681100.0
2012-10-31 11:40:00,17.41,17.43,17.39,17.41,481100.0,12.8623,12.8771,12.8475,12.8623,481100.0
2012-10-31 11:50:00,17.41,17.44,17.39,17.42,744800.0,12.8623,12.8845,12.8475,12.8697,744800.0
2012-10-31 12:00:00,17.42,17.45,17.39,17.4,556800.0,12.8697,12.8919,12.8475,12.8549,556800.0
2012-10-31 12:10:00,17.41,17.41,17.32,17.34,422300.0,12.8623,12.8623,12.7958,12.8106,422300.0
2012-10-31 12:20:00,17.34,17.38,17.32,17.35,613300.0,12.8106,12.8402,12.7958,12.818,613300.0
2012-10-31 12:30:00,17.34,17.39,17.34,17.37,457100.0,12.8106,12.8475,12.8106,12.8328,457100.0
2012-10-31 12:40:00,17.38,17.38,17.33,17.35,365100.0,12.8402,12.8402,12.8032,12.818,365100.0
2012-10-31 12:50:00,17.35,17.38,17.32,17.36,428400.0,12.818,12.8402,12.7958,12.8254,428400.0
2012-10-31 13:00:00,17.36,17.36,17.34,17.35,390500.0,12.8254,12.8254,12.8106,12.818,390500.0
2012-10-31 13:10:00,17.36,17.38,17.34,17.36,316700.0,12.8254,12.8402,12.8106,12.8254,316700.0
2012-10-31 13:20:00,17.36,17.41,17.35,17.4,402400.0,12.8254,12.8623,12.818,12.8549,402400.0
2012-10-31 13:30:00,17.4,17.41,17.37,17.4,382500.0,12.8549,12.8623,12.8328,12.8549,382500.0
2012-10-31 13:40:00,17.4,17.4,17.35,17.35,304100.0,12.8549,12.8549,12.818,12.818,304100.0
2012-10-31 13:50:00,17.35,17.36,17.32,17.35,330700.0,12.818,12.8254,12.7958,12.818,330700.0
2012-10-31 14:00:00,17.35,17.37,17.34,17.36,336600.0,12.818,12.8328,12.8106,12.8254,336600.0
2012-10-31 14:10:00,17.36,17.36,17.34,17.35,234100.0,12.8254,12.8254,12.8106,12.818,234100.0
2012-10-31 14:20:00,17.35,17.36,17.33,17.34,335700.0,12.818,12.8254,12.8032,12.8106,335700.0
2012-10-31 14:30:00,17.34,17.36,17.33,17.36,356100.0,12.8106,12.8254,12.8032,12.8254,356100.0
2012-10-31 14:40:00,17.35,17.36,17.34,17.34,270500.0,12.818,12.8254,12.8106,12.8106,270500.0
2012-10-31 14:50:00,17.34,17.35,17.3,17.33,585600.0,12.8106,12.818,12.7811,12.8032,585600.0
2012-10-31 15:00:00,17.33,17.33,17.29,17.3,442100.0,12.8032,12.8032,12.7737,12.7811,442100.0
2012-10-31 15:10:00,17.3,17.4,17.3,17.39,1202200.0,12.7811,12.8549,12.7811,12.8475,1202200.0
2012-10-31 15:20:00,17.39,17.43,17.39,17.4,730300.0,12.8475,12.8771,12.8475,12.8549,730300.0
2012-10-31 15:30:00,17.4,17.4,17.36,17.38,636500.0,12.8549,12.8549,12.8254,12.8402,636500.0
2012-10-31 15:40:00,17.38,17.4,17.35,17.38,1043700.0,12.8402,12.8549,12.818,12.8402,1043700.0
2012-10-31 15:50:00,17.38,17.4,17.32,17.38,2145400.0,12.8402,12.8549,12.7958,12.8402,2145400.0
2012-11-01 09:30:00,17.41,17.51,17.32,17.43,574900.0,12.8623,12.9362,12.7958,12.8771,574900.0
2012-11-01 09:40:00,17.43,17.45,17.33,17.39,786600.0,12.8771,12.8919,12.8032,12.8475,786600.0
2012-11-01 09:50:00,17.39,17.4,17.34,17.38,748800.0,12.8475,12.8549,12.8106,12.8402,748800.0
2012-11-01 10:00:00,17.38,17.5,17.38,17.47,1326500.0,12.8402,12.9288,12.8402,12.9067,1326500.0
2012-11-01 10:10:00,17.47,17.5,17.45,17.49,886000.0,12.9067,12.9288,12.8919,12.9214,886000.0
2012-11-01 10:20:00,17.5,17.56,17.48,17.5,875300.0,12.9288,12.9731,12.914,12.9288,875300.0
2012-11-01 10:30:00,17.5,17.54,17.46,17.54,940500.0,12.9288,12.9584,12.8993,12.9584,940500.0
2012-11-01 10:40:00,17.54,17.55,17.48,17.49,1104900.0,12.9584,12.9658,12.914,12.9214,1104900.0
2012-11-01 10:50:00,17.48,17.58,17.47,17.54,658700.0,12.914,12.9879,12.9067,12.9584,658700.0
2012-11-01 11:00:00,17.54,17.57,17.49,17.55,252300.0,12.9584,12.9805,12.9214,12.9658,252300.0
2012-11-01 11:10:00,17.55,17.56,17.44,17.45,523700.0,12.9658,12.9731,12.8845,12.8919,523700.0
2012-11-01 11:20:00,17.45,17.48,17.44,17.45,467600.0,12.8919,12.914,12.8845,12.8919,467600.0
2012-11-01 11:30:00,17.45,17.46,17.42,17.45,461700.0,12.8919,12.8993,12.8697,12.8919,461700.0
2012-11-01 11:40:00,17.45,17.46,17.43,17.46,472200.0,12.8919,12.8993,12.8771,12.8993,472200.0
2012-11-01 11:50:00,17.46,17.46,17.43,17.44,285100.0,12.8993,12.8993,12.8771,12.8845,285100.0
2012-11-01 12:00:00,17.43,17.44,17.4,17.43,476500.0,12.8771,12.8845,12.8549,12.8771,476500.0
2012-11-01 12:10:00,17.43,17.45,17.4,17.44,335100.0,12.8771,12.8919,12.8549,12.8845,335100.0
2012-11-01 12:20:00,17.45,17.46,17.4,17.46,485600.0,12.8919,12.8993,12.8549,12.8993,485600.0
2012-11-01 12:30:00,17.46,17.46,17.44,17.45,311000.0,12.8993,12.8993,12.8845,12.8919,311000.0
2012-11-01 12:40:00,17.45,17.49,17.42,17.48,402500.0,12.8919,12.9214,12.8697,12.914,402500.0
2012-11-01 12:50:00,17.48,17.51,17.46,17.49,386500.0,12.914,12.9362,12.8993,12.9214,386500.0
2012-11-01 13:00:00,17.49,17.5,17.45,17.46,478800.0,12.9214,12.9288,12.8919,12.8993,478800.0
2012-11-01 13:10:00,17.46,17.5,17.45,17.5,225900.0,12.8993,12.9288,12.8919,12.9288,225900.0
2012-11-01 13:20:00,17.5,17.5,17.45,17.48,327400.0,12.9288,12.9288,12.8919,12.914,327400.0
2012-11-01 13:30:00,17.48,17.51,17.48,17.48,495200.0,12.914,12.9362,12.914,12.914,495200.0
2012-11-01 13:40:00,17.48,17.49,17.45,17.46,298500.0,12.914,12.9214,12.8919,12.8993,298500.0
2012-11-01 13:50:00,17.46,17.47,17.44,17.45,347000.0,12.8993,12.9067,12.8845,12.8919,347000.0
2012-11-01 14:00:00,17.45,17.47,17.44,17.46,387400.0,12.8919,12.9067,12.8845,12.8993,387400.0
2012-11-01 14:10:00,17.45,17.5,17.45,17.49,301600.0,12.8919,12.9288,12.8919,12.9214,301600.0
2012-11-01 14:20:00,17.48,17.51,17.48,17.49,371300.0,12.914,12.9362,12.914,12.9214,371300.0
2012-11-01 14:30:00,17.49,17.51,17.48,17.51,363000.0,12.9214,12.9362,12.914,12.9362,363000.0
2012-11-01 14:40:00,17.51,17.52,17.47,17.5,432300.0,12.9362,12.9436,12.9067,12.9288,432300.0
2012-11-01 14:50:00,17.5,17.5,17.48,17.49,396400.0,12.9288,12.9288,12.914,12.9214,396400.0
2012-11-01 15:00:00,17.49,17.5,17.47,17.5,485600.0,12.9214,12.9288,12.9067,12.9288,485600.0
2012-11-01 15:10:00,17.5,17.5,17.45,17.46,753200.0,12.9288,12.9288,12.8919,12.8993,753200.0
2012-11-01 15:20:00,17.46,17.47,17.43,17.46,630700.0,12.8993,12.9067,12.8771,12.8993,630700.0
2012-11-01 15:30:00,17.46,17.47,17.44,17.46,878700.0,12.8993,12.9067,12.8845,12.8993,878700.0
2012-11-01 15:40:00,17.46,17.51,17.46,17.51,863300.0,12.8993,12.9362,12.8993,12.9362,863300.0
2012-11-01 15:50:00,17.51,17.61,17.5,17.61,2272500.0,12.9362,13.0101,12.9288,13.0101,2272500.0
2012-11-02 09:30:00,17.76,17.84,17.72,17.76,731000.0,13.1209,13.18,13.0913,13.1209,731000.0
2012-11-02 09:40:00,17.76,17.78,17.69,17.7,497900.0,13.1209,13.1357,13.0692,13.0766,497900.0
2012-11-02 09:50:00,17.7,17.74,17.68,17.74,371000.0,13.0766,13.1061,13.0618,13.1061,371000.0
2012-11-02 10:00:00,17.73,17.74,17.65,17.66,487600.0,13.0987,13.1061,13.0396,13.047,487600.0
2012-11-02 10:10:00,17.66,17.69,17.61,17.62,304900.0,13.047,13.0692,13.0101,13.0175,304900.0
2012-11-02 10:20:00,17.63,17.63,17.54,17.54,417700.0,13.0249,13.0249,12.9584,12.9584,417700.0
2012-11-02 10:30:00,17.54,17.65,17.54,17.58,388200.0,12.9584,13.0396,12.9584,12.9879,388200.0
2012-11-02 10:40:00,17.58,17.59,17.52,17.59,460100.0,12.9879,12.9953,12.9436,12.9953,460100.0
2012-11-02 10:50:00,17.59,17.6,17.54,17.55,427600.0,12.9953,13.0027,12.9584,12.9658,427600.0
2012-11-02 11:00:00,17.55,17.61,17.53,17.59,670500.0,12.9658,13.0101,12.951,12.9953,670500.0
2012-11-02 11:10:00,17.59,17.62,17.57,17.62,347300.0,12.9953,13.0175,12.9805,13.0175,347300.0
2012-11-02 11:20:00,17.62,17.71,17.61,17.69,834800.0,13.0175,13.084,13.0101,13.0692,834800.0
2012-11-02 11:30:00,17.7,17.72,17.67,17.7,323900.0,13.0766,13.0913,13.0544,13.0766,323900.0
2012-11-02 11:40:00,17.69,17.71,17.62,17.62,277600.0,13.0692,13.084,13.0175,13.0175,277600.0
2012-11-02 11:50:00,17.62,17.68,17.61,17.68,210500.0,13.0175,13.0618,13.0101,13.0618,210500.0
2012-11-02 12:00:00,17.67,17.68,17.66,17.68,245100.0,13.0544,13.0618,13.047,13.0618,245100.0
2012-11-02 12:10:00,17.68,17.71,17.67,17.71,410400.0,13.0618,13.084,13.0544,13.084,410400.0
2012-11-02 12:20:00,17.71,17.79,17.71,17.76,362700.0,13.084,13.1431,13.084,13.1209,362700.0
2012-11-02 12:30:00,17.75,17.77,17.73,17.73,206100.0,13.1135,13.1283,13.0987,13.0987,206100.0
2012-11-02 12:40:00,17.73,17.74,17.71,17.71,230700.0,13.0987,13.1061,13.084,13.084,230700.0
2012-11-02 12:50:00,17.71,17.71,17.66,17.69,115300.0,13.084,13.084,13.047,13.0692,115300.0
2012-11-02 13:00:00,17.69,17.7,17.66,17.66,120000.0,13.0692,13.0766,13.047,13.047,120000.0
2012-11-02 13:10:00,17.66,17.68,17.66,17.66,116000.0,13.047,13.0618,13.047,13.047,116000.0
2012-11-02 13:20:00,17.66,17.68,17.62,17.68,386600.0,13.047,13.0618,13.0175,13.0618,386600.0
2012-11-02 13:30:00,17.68,17.84,17.68,17.81,624300.0,13.0618,13.18,13.0618,13.1578,624300.0
2012-11-02 13:40:00,17.81,17.81,17.79,17.79,232900.0,13.1578,13.1578,13.1431,13.1431,232900.0
2012-11-02 13:50:00,17.79,17.8,17.75,17.75,351400.0,13.1431,13.1505,13.1135,13.1135,351400.0
2012-11-02 14:00:00,17.75,17.8,17.73,17.79,995000.0,13.1135,13.1505,13.0987,13.1431,995000.0
2012-11-02 14:10:00,17.8,17.8,17.78,17.78,143400.0,13.1505,13.1505,13.1357,13.1357,143400.0
2012-11-02 14:20:00,17.78,17.84,17.78,17.84,236800.0,13.1357,13.18,13.1357,13.18,236800.0
2012-11-02 14:30:00,17.84,17.84,17.75,17.75,327400.0,13.18,13.18,13.1135,13.1135,327400.0
2012-11-02 14:40:00,17.75,17.76,17.73,17.76,397200.0,13.1135,13.1209,13.0987,13.1209,397200.0
2012-11-02 14:50:00,17.76,17.78,17.74,17.76,345600.0,13.1209,13.1357,13.1061,13.1209,345600.0
2012-11-02 15:00:00,17.76,17.77,17.71,17.72,312800.0,13.1209,13.1283,13.084,13.0913,312800.0
2012-11-02 15:10:00,17.71,17.76,17.7,17.73,409700.0,13.084,13.1209,13.0766,13.0987,409700.0
2012-11-02 15:20:00,17.73,17.75,17.7,17.73,339500.0,13.0987,13.1135,13.0766,13.0987,339500.0
2012-11-02 15:30:00,17.73,17.74,17.69,17.7,638300.0,13.0987,13.1061,13.0692,13.0766,638300.0
2012-11-02 15:40:00,17.7,17.73,17.65,17.68,804900.0,13.0766,13.0987,13.0396,13.0618,804900.0
2012-11-02 15:50:00,17.68,17.83,17.67,17.78,3349900.0,13.0618,13.1726,13.0544,13.1357,3349900.0
2012-11-05 09:30:00,17.65,17.66,17.47,17.55,781200.0,13.0396,13.047,12.9067,12.9658,781200.0
2012-11-05 09:40:00,17.55,17.55,17.46,17.52,535500.0,12.9658,12.9658,12.8993,12.9436,535500.0
2012-11-05 09:50:00,17.52,17.54,17.47,17.54,579400.0,12.9436,12.9584,12.9067,12.9584,579400.0
2012-11-05 10:00:00,17.54,17.55,17.42,17.44,1024600.0,12.9584,12.9658,12.8697,12.8845,1024600.0
2012-11-05 10:10:00,17.45,17.47,17.41,17.43,612900.0,12.8919,12.9067,12.8623,12.8771,612900.0
2012-11-05 10:20:00,17.44,17.48,17.43,17.45,475200.0,12.8845,12.914,12.8771,12.8919,475200.0
2012-11-05 10:30:00,17.44,17.58,17.44,17.58,721400.0,12.8845,12.9879,12.8845,12.9879,721400.0
2012-11-05 10:40:00,17.58,17.62,17.54,17.61,434200.0,12.9879,13.0175,12.9584,13.0101,434200.0
2012-11-05 10:50:00,17.61,17.66,17.6,17.63,762900.0,13.0101,13.047,13.0027,13.0249,762900.0
2012-11-05 11:00:00,17.64,17.66,17.61,17.62,323600.0,13.0322,13.047,13.0101,13.0175,323600.0
2012-11-05 11:10:00,17.63,17.64,17.59,17.6,242400.0,13.0249,13.0322,12.9953,13.0027,242400.0
2012-11-05 11:20:00,17.6,17.61,17.57,17.61,319600.0,13.0027,13.0101,12.9805,13.0101,319600.0
2012-11-05 11:30:00,17.61,17.62,17.56,17.58,354500.0,13.0101,13.0175,12.9731,12.9879,354500.0
2012-11-05 11:40:00,17.59,17.62,17.56,17.59,195200.0,12.9953,13.0175,12.9731,12.9953,195200.0
2012-11-05 11:50:00,17.59,17.62,17.58,17.6,220300.0,12.9953,13.0175,12.9879,13.0027,220300.0
2012-11-05 12:00:00,17.6,17.61,17.57,17.59,194000.0,13.0027,13.0101,12.9805,12.9953,194000.0
2012-11-05 12:10:00,17.58,17.59,17.53,17.53,193000.0,12.9879,12.9953,12.951,12.951,193000.0
2012-11-05 12:20:00,17.53,17.57,17.52,17.56,235100.0,12.951,12.9805,12.9436,12.9731,235100.0
2012-11-05 12:30:00,17.56,17.57,17.54,17.55,278000.0,12.9731,12.9805,12.9584,12.9658,278000.0
2012-11-05 12:40:00,17.55,17.55,17.49,17.52,214800.0,12.9658,12.9658,12.9214,12.9436,214800.0
2012-11-05 12:50:00,17.52,17.53,17.5,17.51,185200.0,12.9436,12.951,12.9288,12.9362,185200.0
2012-11-05 13:00:00,17.51,17.53,17.5,17.53,233600.0,12.9362,12.951,12.9288,12.951,233600.0
2012-11-05 13:10:00,17.54,17.56,17.52,17.53,220800.0,12.9584,12.9731,12.9436,12.951,220800.0
2012-11-05 13:20:00,17.54,17.56,17.52,17.56,189700.0,12.9584,12.9731,12.9436,12.9731,189700.0
2012-11-05 13:30:00,17.56,17.6,17.55,17.6,414600.0,12.9731,13.0027,12.9658,13.0027,414600.0
2012-11-05 13:40:00,17.6,17.6,17.58,17.58,172500.0,13.0027,13.0027,12.9879,12.9879,172500.0
2012-11-05 13:50:00,17.59,17.59,17.57,17.57,166900.0,12.9953,12.9953,12.9805,12.9805,166900.0
2012-11-05 14:00:00,17.58,17.67,17.57,17.67,303400.0,12.9879,13.0544,12.9805,13.0544,303400.0
2012-11-05 14:10:00,17.67,17.69,17.64,17.69,288400.0,13.0544,13.0692,13.0322,13.0692,288400.0
2012-11-05 14:20:00,17.69,17.74,17.68,17.71,350600.0,13.0692,13.1061,13.0618,13.084,350600.0
2012-11-05 14:30:00,17.71,17.74,17.7,17.73,254800.0,13.084,13.1061,13.0766,13.0987,254800.0
2012-11-05 14:40:00,17.73,17.77,17.73,17.74,379600.0,13.0987,13.1283,13.0987,13.1061,379600.0
2012-11-05 14:50:00,17.74,17.77,17.72,17.72,231800.0,13.1061,13.1283,13.0913,13.0913,231800.0
2012-11-05 15:00:00,17.72,17.73,17.7,17.71,180300.0,13.0913,13.0987,13.0766,13.084,180300.0
2012-11-05 15:10:00,17.71,17.73,17.7,17.7,275700.0,13.084,13.0987,13.0766,13.0766,275700.0
2012-11-05 15:20:00,17.7,17.73,17.68,17.68,215700.0,13.0766,13.0987,13.0618,13.0618,215700.0
2012-11-05 15:30:00,17.69,17.7,17.66,17.7,357600.0,13.0692,13.0766,13.047,13.0766,357600.0
2012-11-05 15:40:00,17.7,17.77,17.69,17.76,703000.0,13.0766,13.1283,13.0692,13.1209,703000.0
2012-11-05 15:50:00,17.76,17.77,17.73,17.75,1541400.0,13.1209,13.1283,13.0987,13.1135,1541400.0
2012-11-06 09:30:00,17.84,17.91,17.83,17.89,316100.0,13.18,13.2317,13.1726,13.2169,316100.0
2012-11-06 09:40:00,17.9,17.95,17.87,17.94,467900.0,13.2243,13.2613,13.2022,13.2539,467900.0
2012-11-06 09:50:00,17.94,17.97,17.91,17.96,362600.0,13.2539,13.276,13.2317,13.2687,362600.0
2012-11-06 10:00:00,17.96,18.0,17.92,17.98,528800.0,13.2687,13.2982,13.2391,13.2834,528800.0
2012-11-06 10:10:00,17.97,18.0,17.97,17.99,185500.0,13.276,13.2982,13.276,13.2908,185500.0
2012-11-06 10:20:00,17.99,18.04,17.96,17.99,513300.0,13.2908,13.3278,13.2687,13.2908,513300.0
2012-11-06 10:30:00,18.0,18.04,17.98,18.01,800500.0,13.2982,13.3278,13.2834,13.3056,800500.0
2012-11-06 10:40:00,18.02,18.02,17.98,18.0,410000.0,13.313,13.313,13.2834,13.2982,410000.0
2012-11-06 10:50:00,17.99,18.02,17.98,17.99,312000.0,13.2908,13.313,13.2834,13.2908,312000.0
2012-11-06 11:00:00,17.98,18.01,17.96,17.97,236000.0,13.2834,13.3056,13.2687,13.276,236000.0
2012-11-06 11:10:00,17.97,18.05,17.96,18.05,282600.0,13.276,13.3351,13.2687,13.3351,282600.0
2012-11-06 11:20:00,18.04,18.05,18.01,18.02,190900.0,13.3278,13.3351,13.3056,13.313,190900.0
2012-11-06 11:30:00,18.03,18.13,18.02,18.08,574700.0,13.3204,13.3943,13.313,13.3573,574700.0
2012-11-06 11:40:00,18.08,18.16,18.08,18.14,521700.0,13.3573,13.4164,13.3573,13.4016,521700.0
2012-11-06 11:50:00,18.13,18.18,18.11,18.17,394400.0,13.3943,13.4312,13.3795,13.4238,394400.0
2012-11-06 12:00:00,18.17,18.24,18.17,18.19,710700.0,13.4238,13.4755,13.4238,13.4386,710700.0
2012-11-06 12:10:00,18.18,18.2,18.14,18.16,126400.0,13.4312,13.446,13.4016,13.4164,126400.0
2012-11-06 12:20:00,18.16,18.2,18.15,18.19,256300.0,13.4164,13.446,13.409,13.4386,256300.0
2012-11-06 12:30:00,18.18,18.21,18.17,18.21,207300.0,13.4312,13.4534,13.4238,13.4534,207300.0
2012-11-06 12:40:00,18.2,18.22,18.12,18.13,402600.0,13.446,13.4607,13.3869,13.3943,402600.0
2012-11-06 12:50:00,18.13,18.2,18.12,18.2,402000.0,13.3943,13.446,13.3869,13.446,402000.0
2012-11-06 13:00:00,18.2,18.22,18.17,18.21,164400.0,13.446,13.4607,13.4238,13.4534,164400.0
2012-11-06 13:10:00,18.22,18.23,18.16,18.16,251600.0,13.4607,13.4681,13.4164,13.4164,251600.0
2012-11-06 13:20:00,18.16,18.19,18.15,18.18,236400.0,13.4164,13.4386,13.409,13.4312,236400.0
2012-11-06 13:30:00,18.18,18.2,18.14,18.14,149300.0,13.4312,13.446,13.4016,13.4016,149300.0
2012-11-06 13:40:00,18.14,18.15,18.12,18.14,192300.0,13.4016,13.409,13.3869,13.4016,192300.0
2012-11-06 13:50:00,18.14,18.19,18.13,18.16,246500.0,13.4016,13.4386,13.3943,13.4164,246500.0
2012-11-06 14:00:00,18.16,18.18,18.15,18.16,112200.0,13.4164,13.4312,13.409,13.4164,112200.0
2012-11-06 14:10:00,18.16,18.17,18.15,18.17,118000.0,13.4164,13.4238,13.409,13.4238,118000.0
2012-11-06 14:20:00,18.17,18.17,18.16,18.17,92200.0,13.4238,13.4238,13.4164,13.4238,92200.0
2012-11-06 14:30:00,18.17,18.19,18.16,18.19,198800.0,13.4238,13.4386,13.4164,13.4386,198800.0
2012-11-06 14:40:00,18.19,18.2,18.14,18.16,230800.0,13.4386,13.446,13.4016,13.4164,230800.0
2012-11-06 14:50:00,18.15,18.16,18.12,18.14,207200.0,13.409,13.4164,13.3869,13.4016,207200.0
2012-11-06 15:00:00,18.14,18.15,18.12,18.14,193200.0,13.4016,13.409,13.3869,13.4016,193200.0
2012-11-06 15:10:00,18.14,18.17,18.12,18.16,458700.0,13.4016,13.4238,13.3869,13.4164,458700.0
2012-11-06 15:20:00,18.15,18.2,18.15,18.19,456900.0,13.409,13.446,13.409,13.4386,456900.0
2012-11-06 15:30:00,18.18,18.19,18.16,18.17,441900.0,13.4312,13.4386,13.4164,13.4238,441900.0
2012-11-06 15:40:00,18.17,18.17,18.12,18.17,844500.0,13.4238,13.4238,13.3869,13.4238,844500.0
2012-11-06 15:50:00,18.17,18.19,18.15,18.19,1472200.0,13.4238,13.4386,13.409,13.4386,1472200.0
2012-11-07 09:30:00,17.58,17.64,17.19,17.32,2348300.0,12.9879,13.0322,12.6998,12.7958,2348300.0
2012-11-07 09:40:00,17.32,17.51,17.25,17.46,1928000.0,12.7958,12.9362,12.7441,12.8993,1928000.0
2012-11-07 09:50:00,17.47,17.48,17.33,17.33,938000.0,12.9067,12.914,12.8032,12.8032,938000.0
2012-11-07 10:00:00,17.33,17.34,17.24,17.26,1128600.0,12.8032,12.8106,12.7367,12.7515,1128600.0
2012-11-07 10:10:00,17.27,17.27,17.13,17.14,2097900.0,12.7589,12.7589,12.6555,12.6629,2097900.0
2012-11-07 10:20:00,17.14,17.14,17.05,17.08,1884200.0,12.6629,12.6629,12.5964,12.6185,1884200.0
2012-11-07 10:30:00,17.08,17.13,17.06,17.1,1086700.0,12.6185,12.6555,12.6037,12.6333,1086700.0
2012-11-07 10:40:00,17.1,17.1,17.0,17.01,1231600.0,12.6333,12.6333,12.5594,12.5668,1231600.0
2012-11-07 10:50:00,17.01,17.01,16.88,16.89,1635200.0,12.5668,12.5668,12.4708,12.4782,1635200.0
2012-11-07 11:00:00,16.89,17.01,16.88,16.95,1137800.0,12.4782,12.5668,12.4708,12.5225,1137800.0
2012-11-07 11:10:00,16.95,16.95,16.86,16.87,813800.0,12.5225,12.5225,12.456,12.4634,813800.0
2012-11-07 11:20:00,16.87,16.9,16.79,16.83,979300.0,12.4634,12.4855,12.4043,12.4338,979300.0
2012-11-07 11:30:00,16.82,16.94,16.76,16.92,1083600.0,12.4264,12.5151,12.3821,12.5003,1083600.0
2012-11-07 11:40:00,16.91,16.98,16.86,16.93,637100.0,12.4929,12.5446,12.456,12.5077,637100.0
2012-11-07 11:50:00,16.94,16.97,16.9,16.96,581900.0,12.5151,12.5373,12.4855,12.5299,581900.0
2012-11-07 12:00:00,16.96,16.98,16.93,16.95,820800.0,12.5299,12.5446,12.5077,12.5225,820800.0
2012-11-07 12:10:00,16.95,16.99,16.91,16.99,354800.0,12.5225,12.552,12.4929,12.552,354800.0
2012-11-07 12:20:00,16.99,17.01,16.93,16.94,553900.0,12.552,12.5668,12.5077,12.5151,553900.0
2012-11-07 12:30:00,16.93,16.94,16.9,16.92,768400.0,12.5077,12.5151,12.4855,12.5003,768400.0
2012-11-07 12:40:00,16.93,16.94,16.87,16.9,513800.0,12.5077,12.5151,12.4634,12.4855,513800.0
2012-11-07 12:50:00,16.9,16.91,16.85,16.88,348600.0,12.4855,12.4929,12.4486,12.4708,348600.0
2012-11-07 13:00:00,16.89,16.99,16.88,16.98,644200.0,12.4782,12.552,12.4708,12.5446,644200.0
2012-11-07 13:10:00,16.98,16.99,16.87,16.88,323400.0,12.5446,12.552,12.4634,12.4708,323400.0
2012-11-07 13:20:00,16.88,16.9,16.87,16.88,160900.0,12.4708,12.4855,12.4634,12.4708,160900.0
2012-11-07 13:30:00,16.87,16.93,16.86,16.89,450400.0,12.4634,12.5077,12.456,12.4782,450400.0
2012-11-07 13:40:00,16.89,16.89,16.83,16.85,619800.0,12.4782,12.4782,12.4338,12.4486,619800.0
2012-11-07 13:50:00,16.85,16.92,16.85,16.88,840900.0,12.4486,12.5003,12.4486,12.4708,840900.0
2012-11-07 14:00:00,16.87,16.91,16.86,16.9,478800.0,12.4634,12.4929,12.456,12.4855,478800.0
2012-11-07 14:10:00,16.91,16.91,16.83,16.84,545300.0,12.4929,12.4929,12.4338,12.4412,545300.0
2012-11-07 14:20:00,16.84,16.84,16.8,16.84,435700.0,12.4412,12.4412,12.4117,12.4412,435700.0
2012-11-07 14:30:00,16.84,16.84,16.74,16.76,682400.0,12.4412,12.4412,12.3673,12.3821,682400.0
2012-11-07 14:40:00,16.76,16.79,16.74,16.77,441300.0,12.3821,12.4043,12.3673,12.3895,441300.0
2012-11-07 14:50:00,16.77,16.79,16.73,16.78,1033300.0,12.3895,12.4043,12.3599,12.3969,1033300.0
2012-11-07 15:00:00,16.78,16.79,16.7,16.72,810100.0,12.3969,12.4043,12.3378,12.3526,810100.0
2012-11-07 15:10:00,16.71,16.76,16.71,16.73,824300.0,12.3452,12.3821,12.3452,12.3599,824300.0
2012-11-07 15:20:00,16.73,16.86,16.68,16.84,1754600.0,12.3599,12.456,12.323,12.4412,1754600.0
2012-11-07 15:30:00,16.83,16.86,16.73,16.74,1493000.0,12.4338,12.456,12.3599,12.3673,1493000.0
2012-11-07 15:40:00,16.73,16.75,16.65,16.67,1851700.0,12.3599,12.3747,12.3008,12.3156,1851700.0
2012-11-07 15:50:00,16.66,16.75,16.64,16.64,4165100.0,12.3082,12.3747,12.2935,12.2935,4165100.0
2012-11-08 09:30:00,16.77,16.96,16.74,16.96,1202000.0,12.3895,12.5299,12.3673,12.5299,1202000.0
2012-11-08 09:40:00,16.96,17.01,16.91,16.95,929400.0,12.5299,12.5668,12.4929,12.5225,929400.0
2012-11-08 09:50:00,16.94,16.95,16.78,16.8,675200.0,12.5151,12.5225,12.3969,12.4117,675200.0
2012-11-08 10:00:00,16.8,16.84,16.73,16.77,781400.0,12.4117,12.4412,12.3599,12.3895,781400.0
2012-11-08 10:10:00,16.77,16.84,16.7,16.72,765100.0,12.3895,12.4412,12.3378,12.3526,765100.0
2012-11-08 10:20:00,16.73,16.73,16.63,16.73,648400.0,12.3599,12.3599,12.2861,12.3599,648400.0
2012-11-08 10:30:00,16.73,16.75,16.67,16.73,870700.0,12.3599,12.3747,12.3156,12.3599,870700.0
2012-11-08 10:40:00,16.73,16.76,16.64,16.66,638600.0,12.3599,12.3821,12.2935,12.3082,638600.0
2012-11-08 10:50:00,16.67,16.72,16.63,16.7,431000.0,12.3156,12.3526,12.2861,12.3378,431000.0
2012-11-08 11:00:00,16.7,16.74,16.64,16.71,458000.0,12.3378,12.3673,12.2935,12.3452,458000.0
2012-11-08 11:10:00,16.7,16.72,16.67,16.67,356800.0,12.3378,12.3526,12.3156,12.3156,356800.0
2012-11-08 11:20:00,16.67,16.73,16.66,16.71,298100.0,12.3156,12.3599,12.3082,12.3452,298100.0
2012-11-08 11:30:00,16.7,16.73,16.65,16.67,314300.0,12.3378,12.3599,12.3008,12.3156,314300.0
2012-11-08 11:40:00,16.68,16.68,16.62,16.64,297700.0,12.323,12.323,12.2787,12.2935,297700.0
2012-11-08 11:50:00,16.65,16.76,16.63,16.75,732300.0,12.3008,12.3821,12.2861,12.3747,732300.0
2012-11-08 12:00:00,16.75,16.75,16.7,16.7,290500.0,12.3747,12.3747,12.3378,12.3378,290500.0
2012-11-08 12:10:00,16.71,16.71,16.61,16.62,337500.0,12.3452,12.3452,12.2713,12.2787,337500.0
2012-11-08 12:20:00,16.62,16.7,16.61,16.67,317500.0,12.2787,12.3378,12.2713,12.3156,317500.0
2012-11-08 12:30:00,16.67,16.68,16.61,16.65,195500.0,12.3156,12.323,12.2713,12.3008,195500.0
2012-11-08 12:40:00,16.65,16.67,16.6,16.63,231000.0,12.3008,12.3156,12.2639,12.2861,231000.0
2012-11-08 12:50:00,16.63,16.67,16.62,16.63,181500.0,12.2861,12.3156,12.2787,12.2861,181500.0
2012-11-08 13:00:00,16.63,16.64,16.6,16.61,189600.0,12.2861,12.2935,12.2639,12.2713,189600.0
2012-11-08 13:10:00,16.61,16.63,16.55,16.62,633500.0,12.2713,12.2861,12.227,12.2787,633500.0
2012-11-08 13:20:00,16.62,16.64,16.51,16.52,597500.0,12.2787,12.2935,12.1974,12.2048,597500.0
2012-11-08 13:30:00,16.53,16.61,16.51,16.57,362700.0,12.2122,12.2713,12.1974,12.2417,362700.0
2012-11-08 13:40:00,16.57,16.62,16.55,16.62,203200.0,12.2417,12.2787,12.227,12.2787,203200.0
2012-11-08 13:50:00,16.62,16.69,16.6,16.68,312700.0,12.2787,12.3304,12.2639,12.323,312700.0
2012-11-08 14:00:00,16.68,16.68,16.59,16.62,271800.0,12.323,12.323,12.2565,12.2787,271800.0
2012-11-08 14:10:00,16.62,16.69,16.61,16.65,274500.0,12.2787,12.3304,12.2713,12.3008,274500.0
2012-11-08 14:20:00,16.64,16.66,16.62,16.64,168900.0,12.2935,12.3082,12.2787,12.2935,168900.0
2012-11-08 14:30:00,16.64,16.64,16.6,16.61,181000.0,12.2935,12.2935,12.2639,12.2713,181000.0
2012-11-08 14:40:00,16.6,16.65,16.6,16.64,227600.0,12.2639,12.3008,12.2639,12.2935,227600.0
2012-11-08 14:50:00,16.65,16.66,16.61,16.61,236200.0,12.3008,12.3082,12.2713,12.2713,236200.0
2012-11-08 15:00:00,16.62,16.66,16.6,16.63,212700.0,12.2787,12.3082,12.2639,12.2861,212700.0
2012-11-08 15:10:00,16.63,16.73,16.63,16.72,540500.0,12.2861,12.3599,12.2861,12.3526,540500.0
2012-11-08 15:20:00,16.72,16.73,16.65,16.65,399300.0,12.3526,12.3599,12.3008,12.3008,399300.0
2012-11-08 15:30:00,16.65,16.66,16.59,16.62,513300.0,12.3008,12.3082,12.2565,12.2787,513300.0
2012-11-08 15:40:00,16.62,16.63,16.55,16.56,710200.0,12.2787,12.2861,12.227,12.2344,710200.0
2012-11-08 15:50:00,16.56,16.6,16.52,16.53,2319800.0,12.2344,12.2639,12.2048,12.2122,2319800.0
2012-11-09 09:30:00,16.42,16.48,16.3,16.34,927600.0,12.1309,12.1753,12.0423,12.0718,927600.0
2012-11-09 09:40:00,16.34,16.45,16.32,16.33,709700.0,12.0718,12.1531,12.057,12.0644,709700.0
2012-11-09 09:50:00,16.33,16.44,16.32,16.38,436500.0,12.0644,12.1457,12.057,12.1014,436500.0
2012-11-09 10:00:00,16.38,16.58,16.36,16.53,758900.0,12.1014,12.2491,12.0866,12.2122,758900.0
2012-11-09 10:10:00,16.54,16.66,16.49,16.66,1380300.0,12.2196,12.3082,12.1826,12.3082,1380300.0
2012-11-09 10:20:00,16.66,16.77,16.64,16.73,768300.0,12.3082,12.3895,12.2935,12.3599,768300.0
2012-11-09 10:30:00,16.73,16.73,16.65,16.67,635900.0,12.3599,12.3599,12.3008,12.3156,635900.0
2012-11-09 10:40:00,16.68,16.75,16.67,16.7,497800.0,12.323,12.3747,12.3156,12.3378,497800.0
2012-11-09 10:50:00,16.69,16.75,16.67,16.71,440300.0,12.3304,12.3747,12.3156,12.3452,440300.0
2012-11-09 11:00:00,16.71,16.84,16.69,16.84,587100.0,12.3452,12.4412,12.3304,12.4412,587100.0
2012-11-09 11:10:00,16.84,16.84,16.77,16.82,340900.0,12.4412,12.4412,12.3895,12.4264,340900.0
2012-11-09 11:20:00,16.81,16.85,16.76,16.84,530300.0,12.4191,12.4486,12.3821,12.4412,530300.0
2012-11-09 11:30:00,16.84,16.89,16.78,16.86,473100.0,12.4412,12.4782,12.3969,12.456,473100.0
2012-11-09 11:40:00,16.86,16.95,16.86,16.94,411200.0,12.456,12.5225,12.456,12.5151,411200.0
2012-11-09 11:50:00,16.94,16.94,16.88,16.89,281800.0,12.5151,12.5151,12.4708,12.4782,281800.0
2012-11-09 12:00:00,16.89,16.95,16.89,16.91,437800.0,12.4782,12.5225,12.4782,12.4929,437800.0
2012-11-09 12:10:00,16.92,16.98,16.92,16.97,353700.0,12.5003,12.5446,12.5003,12.5373,353700.0
2012-11-09 12:20:00,16.96,16.97,16.94,16.96,319100.0,12.5299,12.5373,12.5151,12.5299,319100.0
2012-11-09 12:30:00,16.96,16.96,16.89,16.89,231800.0,12.5299,12.5299,12.4782,12.4782,231800.0
2012-11-09 12:40:00,16.9,16.91,16.87,16.89,161100.0,12.4855,12.4929,12.4634,12.4782,161100.0
2012-11-09 12:50:00,16.89,16.9,16.84,16.86,264200.0,12.4782,12.4855,12.4412,12.456,264200.0
2012-11-09 13:00:00,16.86,16.91,16.82,16.87,558400.0,12.456,12.4929,12.4264,12.4634,558400.0
2012-11-09 13:10:00,16.87,16.87,16.72,16.8,670700.0,12.4634,12.4634,12.3526,12.4117,670700.0
2012-11-09 13:20:00,16.8,16.8,16.65,16.65,559300.0,12.4117,12.4117,12.3008,12.3008,559300.0
2012-11-09 13:30:00,16.66,16.72,16.65,16.68,663200.0,12.3082,12.3526,12.3008,12.323,663200.0
2012-11-09 13:40:00,16.68,16.71,16.63,16.68,336800.0,12.323,12.3452,12.2861,12.323,336800.0
2012-11-09 13:50:00,16.68,16.74,16.67,16.72,279800.0,12.323,12.3673,12.3156,12.3526,279800.0
2012-11-09 14:00:00,16.71,16.73,16.65,16.68,383200.0,12.3452,12.3599,12.3008,12.323,383200.0
2012-11-09 14:10:00,16.67,16.75,16.67,16.7,222000.0,12.3156,12.3747,12.3156,12.3378,222000.0
2012-11-09 14:20:00,16.7,16.72,16.69,16.72,127600.0,12.3378,12.3526,12.3304,12.3526,127600.0
2012-11-09 14:30:00,16.72,16.79,16.71,16.74,243700.0,12.3526,12.4043,12.3452,12.3673,243700.0
2012-11-09 14:40:00,16.74,16.78,16.72,16.73,409200.0,12.3673,12.3969,12.3526,12.3599,409200.0
2012-11-09 14:50:00,16.73,16.76,16.7,16.72,267000.0,12.3599,12.3821,12.3378,12.3526,267000.0
2012-11-09 15:00:00,16.71,16.73,16.66,16.69,357300.0,12.3452,12.3599,12.3082,12.3304,357300.0
2012-11-09 15:10:00,16.68,16.73,16.66,16.66,290700.0,12.323,12.3599,12.3082,12.3082,290700.0
2012-11-09 15:20:00,16.67,16.7,16.66,16.69,287500.0,12.3156,12.3378,12.3082,12.3304,287500.0
2012-11-09 15:30:00,16.69,16.69,16.64,16.66,693000.0,12.3304,12.3304,12.2935,12.3082,693000.0
2012-11-09 15:40:00,16.67,16.76,16.65,16.7,521400.0,12.3156,12.3821,12.3008,12.3378,521400.0
2012-11-09 15:50:00,16.7,16.72,16.6,16.62,1457200.0,12.3378,12.3526,12.2639,12.2787,1457200.0
2012-11-12 09:30:00,16.7,16.75,16.59,16.69,478100.0,12.3378,12.3747,12.2565,12.3304,478100.0
2012-11-12 09:40:00,16.69,16.77,16.64,16.73,799000.0,12.3304,12.3895,12.2935,12.3599,799000.0
2012-11-12 09:50:00,16.72,16.74,16.64,16.68,216300.0,12.3526,12.3673,12.2935,12.323,216300.0
2012-11-12 10:00:00,16.68,16.71,16.65,16.67,216900.0,12.323,12.3452,12.3008,12.3156,216900.0
2012-11-12 10:10:00,16.67,16.73,16.62,16.65,249400.0,12.3156,12.3599,12.2787,12.3008,249400.0
2012-11-12 10:20:00,16.65,16.67,16.61,16.66,281200.0,12.3008,12.3156,12.2713,12.3082,281200.0
2012-11-12 10:30:00,16.66,16.72,16.65,16.72,158000.0,12.3082,12.3526,12.3008,12.3526,158000.0
2012-11-12 10:40:00,16.71,16.73,16.67,16.69,225700.0,12.3452,12.3599,12.3156,12.3304,225700.0
2012-11-12 10:50:00,16.69,16.71,16.66,16.67,336200.0,12.3304,12.3452,12.3082,12.3156,336200.0
2012-11-12 11:00:00,16.67,16.7,16.65,16.69,135100.0,12.3156,12.3378,12.3008,12.3304,135100.0
2012-11-12 11:10:00,16.69,16.7,16.66,16.67,110000.0,12.3304,12.3378,12.3082,12.3156,110000.0
2012-11-12 11:20:00,16.68,16.73,16.67,16.71,122900.0,12.323,12.3599,12.3156,12.3452,122900.0
2012-11-12 11:30:00,16.71,16.72,16.69,16.71,126900.0,12.3452,12.3526,12.3304,12.3452,126900.0
2012-11-12 11:40:00,16.71,16.72,16.67,16.67,127200.0,12.3452,12.3526,12.3156,12.3156,127200.0
2012-11-12 11:50:00,16.66,16.68,16.63,16.65,213100.0,12.3082,12.323,12.2861,12.3008,213100.0
2012-11-12 12:00:00,16.64,16.7,16.64,16.7,195200.0,12.2935,12.3378,12.2935,12.3378,195200.0
2012-11-12 12:10:00,16.7,16.72,16.68,16.71,71200.0,12.3378,12.3526,12.323,12.3452,71200.0
2012-11-12 12:20:00,16.72,16.76,16.71,16.73,261400.0,12.3526,12.3821,12.3452,12.3599,261400.0
2012-11-12 12:30:00,16.73,16.81,16.72,16.8,360800.0,12.3599,12.4191,12.3526,12.4117,360800.0
2012-11-12 12:40:00,16.8,16.84,16.76,16.76,231600.0,12.4117,12.4412,12.3821,12.3821,231600.0
2012-11-12 12:50:00,16.77,16.8,16.76,16.78,112000.0,12.3895,12.4117,12.3821,12.3969,112000.0
2012-11-12 13:00:00,16.79,16.87,16.79,16.86,377800.0,12.4043,12.4634,12.4043,12.456,377800.0
2012-11-12 13:10:00,16.86,16.87,16.83,16.86,256900.0,12.456,12.4634,12.4338,12.456,256900.0
2012-11-12 13:20:00,16.86,16.89,16.86,16.88,179100.0,12.456,12.4782,12.456,12.4708,179100.0
2012-11-12 13:30:00,16.89,16.89,16.84,16.86,143500.0,12.4782,12.4782,12.4412,12.456,143500.0
2012-11-12 13:40:00,16.86,16.87,16.83,16.86,175100.0,12.456,12.4634,12.4338,12.456,175100.0
2012-11-12 13:50:00,16.86,16.9,16.85,16.87,210400.0,12.456,12.4855,12.4486,12.4634,210400.0
2012-11-12 14:00:00,16.87,16.87,16.82,16.84,148100.0,12.4634,12.4634,12.4264,12.4412,148100.0
2012-11-12 14:10:00,16.83,16.89,16.83,16.88,156400.0,12.4338,12.4782,12.4338,12.4708,156400.0
2012-11-12 14:20:00,16.87,16.9,16.86,16.86,164800.0,12.4634,12.4855,12.456,12.456,164800.0
2012-11-12 14:30:00,16.86,16.87,16.82,16.82,222100.0,12.456,12.4634,12.4264,12.4264,222100.0
2012-11-12 14:40:00,16.83,16.86,16.82,16.86,134300.0,12.4338,12.456,12.4264,12.456,134300.0
2012-11-12 14:50:00,16.86,16.88,16.85,16.87,126100.0,12.456,12.4708,12.4486,12.4634,126100.0
2012-11-12 15:00:00,16.86,16.89,16.85,16.86,259200.0,12.456,12.4782,12.4486,12.456,259200.0
2012-11-12 15:10:00,16.85,16.87,16.79,16.8,345300.0,12.4486,12.4634,12.4043,12.4117,345300.0
2012-11-12 15:20:00,16.79,16.83,16.79,16.82,231500.0,12.4043,12.4338,12.4043,12.4264,231500.0
2012-11-12 15:30:00,16.81,16.82,16.79,16.81,185900.0,12.4191,12.4264,12.4043,12.4191,185900.0
2012-11-12 15:40:00,16.82,16.85,16.8,16.8,571500.0,12.4264,12.4486,12.4117,12.4117,571500.0
2012-11-12 15:50:00,16.8,16.81,16.75,16.79,964100.0,12.4117,12.4191,12.3747,12.4043,964100.0
2012-11-13 09:30:00,16.5,16.58,16.44,16.55,514600.0,12.19,12.2491,12.1457,12.227,514600.0
2012-11-13 09:40:00,16.54,16.67,16.52,16.65,670900.0,12.2196,12.3156,12.2048,12.3008,670900.0
2012-11-13 09:50:00,16.65,16.71,16.57,16.69,768500.0,12.3008,12.3452,12.2417,12.3304,768500.0
2012-11-13 10:00:00,16.7,16.7,16.59,16.64,319100.0,12.3378,12.3378,12.2565,12.2935,319100.0
2012-11-13 10:10:00,16.65,16.78,16.65,16.75,447900.0,12.3008,12.3969,12.3008,12.3747,447900.0
2012-11-13 10:20:00,16.75,16.88,16.75,16.81,818200.0,12.3747,12.4708,12.3747,12.4191,818200.0
2012-11-13 10:30:00,16.81,16.88,16.75,16.76,587600.0,12.4191,12.4708,12.3747,12.3821,587600.0
2012-11-13 10:40:00,16.76,16.84,16.75,16.84,483100.0,12.3821,12.4412,12.3747,12.4412,483100.0
2012-11-13 10:50:00,16.84,16.88,16.8,16.87,601600.0,12.4412,12.4708,12.4117,12.4634,601600.0
2012-11-13 11:00:00,16.87,16.91,16.84,16.91,494400.0,12.4634,12.4929,12.4412,12.4929,494400.0
2012-11-13 11:10:00,16.91,16.91,16.81,16.85,391900.0,12.4929,12.4929,12.4191,12.4486,391900.0
2012-11-13 11:20:00,16.85,16.86,16.81,16.81,169000.0,12.4486,12.456,12.4191,12.4191,169000.0
2012-11-13 11:30:00,16.81,16.84,16.75,16.77,267700.0,12.4191,12.4412,12.3747,12.3895,267700.0
2012-11-13 11:40:00,16.77,16.8,16.75,16.79,267000.0,12.3895,12.4117,12.3747,12.4043,267000.0
2012-11-13 11:50:00,16.79,16.85,16.78,16.85,405900.0,12.4043,12.4486,12.3969,12.4486,405900.0
2012-11-13 12:00:00,16.85,16.85,16.79,16.79,136900.0,12.4486,12.4486,12.4043,12.4043,136900.0
2012-11-13 12:10:00,16.79,16.84,16.78,16.81,140200.0,12.4043,12.4412,12.3969,12.4191,140200.0
2012-11-13 12:20:00,16.82,16.82,16.75,16.75,162400.0,12.4264,12.4264,12.3747,12.3747,162400.0
2012-11-13 12:30:00,16.75,16.76,16.69,16.72,252200.0,12.3747,12.3821,12.3304,12.3526,252200.0
2012-11-13 12:40:00,16.73,16.75,16.7,16.73,179600.0,12.3599,12.3747,12.3378,12.3599,179600.0
2012-11-13 12:50:00,16.73,16.77,16.72,16.73,173100.0,12.3599,12.3895,12.3526,12.3599,173100.0
2012-11-13 13:00:00,16.74,16.75,16.7,16.73,105000.0,12.3673,12.3747,12.3378,12.3599,105000.0
2012-11-13 13:10:00,16.73,16.79,16.72,16.73,237200.0,12.3599,12.4043,12.3526,12.3599,237200.0
2012-11-13 13:20:00,16.73,16.75,16.7,16.73,331300.0,12.3599,12.3747,12.3378,12.3599,331300.0
2012-11-13 13:30:00,16.72,16.77,16.71,16.72,385000.0,12.3526,12.3895,12.3452,12.3526,385000.0
2012-11-13 13:40:00,16.72,16.77,16.71,16.72,161700.0,12.3526,12.3895,12.3452,12.3526,161700.0
2012-11-13 13:50:00,16.73,16.77,16.72,16.76,138100.0,12.3599,12.3895,12.3526,12.3821,138100.0
2012-11-13 14:00:00,16.76,16.78,16.72,16.76,195700.0,12.3821,12.3969,12.3526,12.3821,195700.0
2012-11-13 14:10:00,16.76,16.81,16.76,16.79,232700.0,12.3821,12.4191,12.3821,12.4043,232700.0
2012-11-13 14:20:00,16.79,16.79,16.75,16.77,125100.0,12.4043,12.4043,12.3747,12.3895,125100.0
2012-11-13 14:30:00,16.76,16.77,16.71,16.72,173900.0,12.3821,12.3895,12.3452,12.3526,173900.0
2012-11-13 14:40:00,16.73,16.73,16.69,16.71,220100.0,12.3599,12.3599,12.3304,12.3452,220100.0
2012-11-13 14:50:00,16.71,16.73,16.69,16.7,299900.0,12.3452,12.3599,12.3304,12.3378,299900.0
2012-11-13 15:00:00,16.71,16.75,16.66,16.66,261000.0,12.3452,12.3747,12.3082,12.3082,261000.0
2012-11-13 15:10:00,16.66,16.67,16.58,16.6,299300.0,12.3082,12.3156,12.2491,12.2639,299300.0
2012-11-13 15:20:00,16.61,16.62,16.53,16.57,521600.0,12.2713,12.2787,12.2122,12.2417,521600.0
2012-11-13 15:30:00,16.58,16.62,16.57,16.59,312200.0,12.2491,12.2787,12.2417,12.2565,312200.0
2012-11-13 15:40:00,16.59,16.6,16.53,16.54,599600.0,12.2565,12.2639,12.2122,12.2196,599600.0
2012-11-13 15:50:00,16.54,16.57,16.51,16.53,978900.0,12.2196,12.2417,12.1974,12.2122,978900.0
2012-11-14 09:30:00,16.65,16.71,16.56,16.64,470200.0,12.3008,12.3452,12.2344,12.2935,470200.0
2012-11-14 09:40:00,16.63,16.65,16.54,16.63,688100.0,12.2861,12.3008,12.2196,12.2861,688100.0
2012-11-14 09:50:00,16.63,16.66,16.55,16.6,312800.0,12.2861,12.3082,12.227,12.2639,312800.0
2012-11-14 10:00:00,16.6,16.65,16.58,16.62,268900.0,12.2639,12.3008,12.2491,12.2787,268900.0
2012-11-14 10:10:00,16.63,16.65,16.53,16.57,437500.0,12.2861,12.3008,12.2122,12.2417,437500.0
2012-11-14 10:20:00,16.57,16.61,16.54,16.58,563200.0,12.2417,12.2713,12.2196,12.2491,563200.0
2012-11-14 10:30:00,16.58,16.59,16.51,16.52,826300.0,12.2491,12.2565,12.1974,12.2048,826300.0
2012-11-14 10:40:00,16.51,16.51,16.32,16.36,1059900.0,12.1974,12.1974,12.057,12.0866,1059900.0
2012-11-14 10:50:00,16.36,16.37,16.27,16.34,646600.0,12.0866,12.094,12.0201,12.0718,646600.0
2012-11-14 11:00:00,16.34,16.4,16.29,16.36,699400.0,12.0718,12.1161,12.0349,12.0866,699400.0
2012-11-14 11:10:00,16.35,16.39,16.34,16.37,493300.0,12.0792,12.1088,12.0718,12.094,493300.0
2012-11-14 11:20:00,16.37,16.38,16.31,16.37,206100.0,12.094,12.1014,12.0497,12.094,206100.0
2012-11-14 11:30:00,16.36,16.37,16.28,16.32,285700.0,12.0866,12.094,12.0275,12.057,285700.0
2012-11-14 11:40:00,16.32,16.36,16.3,16.33,310400.0,12.057,12.0866,12.0423,12.0644,310400.0
2012-11-14 11:50:00,16.32,16.35,16.28,16.32,180800.0,12.057,12.0792,12.0275,12.057,180800.0
2012-11-14 12:00:00,16.32,16.33,16.28,16.28,84200.0,12.057,12.0644,12.0275,12.0275,84200.0
2012-11-14 12:10:00,16.28,16.3,16.24,16.27,360200.0,12.0275,12.0423,11.9979,12.0201,360200.0
2012-11-14 12:20:00,16.26,16.32,16.25,16.3,277000.0,12.0127,12.057,12.0053,12.0423,277000.0
2012-11-14 12:30:00,16.3,16.32,16.28,16.29,178000.0,12.0423,12.057,12.0275,12.0349,178000.0
2012-11-14 12:40:00,16.28,16.29,16.25,16.26,231400.0,12.0275,12.0349,12.0053,12.0127,231400.0
2012-11-14 12:50:00,16.27,16.28,16.22,16.22,175000.0,12.0201,12.0275,11.9832,11.9832,175000.0
2012-11-14 13:00:00,16.23,16.25,16.21,16.25,158200.0,11.9906,12.0053,11.9758,12.0053,158200.0
2012-11-14 13:10:00,16.25,16.31,16.25,16.31,176000.0,12.0053,12.0497,12.0053,12.0497,176000.0
2012-11-14 13:20:00,16.3,16.33,16.28,16.28,295800.0,12.0423,12.0644,12.0275,12.0275,295800.0
2012-11-14 13:30:00,16.28,16.35,16.26,16.32,252000.0,12.0275,12.0792,12.0127,12.057,252000.0
2012-11-14 13:40:00,16.33,16.35,16.28,16.34,200300.0,12.0644,12.0792,12.0275,12.0718,200300.0
2012-11-14 13:50:00,16.33,16.37,16.31,16.37,171900.0,12.0644,12.094,12.0497,12.094,171900.0
2012-11-14 14:00:00,16.37,16.41,16.35,16.37,387200.0,12.094,12.1235,12.0792,12.094,387200.0
2012-11-14 14:10:00,16.36,16.37,16.28,16.3,476100.0,12.0866,12.094,12.0275,12.0423,476100.0
2012-11-14 14:20:00,16.3,16.36,16.28,16.35,183200.0,12.0423,12.0866,12.0275,12.0792,183200.0
2012-11-14 14:30:00,16.35,16.36,16.29,16.32,273800.0,12.0792,12.0866,12.0349,12.057,273800.0
2012-11-14 14:40:00,16.33,16.33,16.27,16.29,158700.0,12.0644,12.0644,12.0201,12.0349,158700.0
2012-11-14 14:50:00,16.3,16.33,16.27,16.3,198700.0,12.0423,12.0644,12.0201,12.0423,198700.0
2012-11-14 15:00:00,16.3,16.3,16.19,16.22,610900.0,12.0423,12.0423,11.961,11.9832,610900.0
2012-11-14 15:10:00,16.22,16.23,16.16,16.17,628000.0,11.9832,11.9906,11.9388,11.9462,628000.0
2012-11-14 15:20:00,16.17,16.22,16.14,16.2,482300.0,11.9462,11.9832,11.9241,11.9684,482300.0
2012-11-14 15:30:00,16.2,16.25,16.19,16.19,600600.0,11.9684,12.0053,11.961,11.961,600600.0
2012-11-14 15:40:00,16.19,16.2,16.04,16.08,1259100.0,11.961,11.9684,11.8502,11.8797,1259100.0
2012-11-14 15:50:00,16.07,16.1,15.99,16.09,2455600.0,11.8723,11.8945,11.8132,11.8871,2455600.0
2012-11-15 09:30:00,16.41,16.44,16.25,16.34,1259300.0,12.1235,12.1457,12.0053,12.0718,1259300.0
2012-11-15 09:40:00,16.34,16.35,16.16,16.16,519900.0,12.0718,12.0792,11.9388,11.9388,519900.0
2012-11-15 09:50:00,16.16,16.2,16.13,16.18,796700.0,11.9388,11.9684,11.9167,11.9536,796700.0
2012-11-15 10:00:00,16.18,16.31,16.1,16.27,986600.0,11.9536,12.0497,11.8945,12.0201,986600.0
2012-11-15 10:10:00,16.28,16.38,16.25,16.35,724900.0,12.0275,12.1014,12.0053,12.0792,724900.0
2012-11-15 10:20:00,16.36,16.38,16.31,16.32,304300.0,12.0866,12.1014,12.0497,12.057,304300.0
2012-11-15 10:30:00,16.31,16.35,16.28,16.33,364600.0,12.0497,12.0792,12.0275,12.0644,364600.0
2012-11-15 10:40:00,16.32,16.35,16.24,16.26,213900.0,12.057,12.0792,11.9979,12.0127,213900.0
2012-11-15 10:50:00,16.26,16.3,16.18,16.19,388600.0,12.0127,12.0423,11.9536,11.961,388600.0
2012-11-15 11:00:00,16.19,16.23,16.16,16.2,259600.0,11.961,11.9906,11.9388,11.9684,259600.0
2012-11-15 11:10:00,16.2,16.23,16.15,16.16,249200.0,11.9684,11.9906,11.9314,11.9388,249200.0
2012-11-15 11:20:00,16.16,16.21,16.16,16.17,338800.0,11.9388,11.9758,11.9388,11.9462,338800.0
2012-11-15 11:30:00,16.17,16.23,16.17,16.21,226000.0,11.9462,11.9906,11.9462,11.9758,226000.0
2012-11-15 11:40:00,16.22,16.22,16.1,16.12,362200.0,11.9832,11.9832,11.8945,11.9093,362200.0
2012-11-15 11:50:00,16.12,16.19,16.12,16.19,342700.0,11.9093,11.961,11.9093,11.961,342700.0
2012-11-15 12:00:00,16.18,16.22,16.16,16.18,182100.0,11.9536,11.9832,11.9388,11.9536,182100.0
2012-11-15 12:10:00,16.18,16.21,16.17,16.2,118500.0,11.9536,11.9758,11.9462,11.9684,118500.0
2012-11-15 12:20:00,16.2,16.22,16.17,16.21,205300.0,11.9684,11.9832,11.9462,11.9758,205300.0
2012-11-15 12:30:00,16.22,16.25,16.18,16.24,409400.0,11.9832,12.0053,11.9536,11.9979,409400.0
2012-11-15 12:40:00,16.24,16.24,16.19,16.21,176100.0,11.9979,11.9979,11.961,11.9758,176100.0
2012-11-15 12:50:00,16.21,16.21,16.17,16.2,126500.0,11.9758,11.9758,11.9462,11.9684,126500.0
2012-11-15 13:00:00,16.2,16.23,16.17,16.2,231500.0,11.9684,11.9906,11.9462,11.9684,231500.0
2012-11-15 13:10:00,16.2,16.22,16.18,16.2,132800.0,11.9684,11.9832,11.9536,11.9684,132800.0
2012-11-15 13:20:00,16.21,16.29,16.2,16.28,257200.0,11.9758,12.0349,11.9684,12.0275,257200.0
2012-11-15 13:30:00,16.28,16.34,16.27,16.33,239200.0,12.0275,12.0718,12.0201,12.0644,239200.0
2012-11-15 13:40:00,16.33,16.36,16.32,16.34,244800.0,12.0644,12.0866,12.057,12.0718,244800.0
2012-11-15 13:50:00,16.34,16.42,16.34,16.37,391500.0,12.0718,12.1309,12.0718,12.094,391500.0
2012-11-15 14:00:00,16.37,16.39,16.3,16.32,247100.0,12.094,12.1088,12.0423,12.057,247100.0
2012-11-15 14:10:00,16.32,16.34,16.26,16.28,306300.0,12.057,12.0718,12.0127,12.0275,306300.0
2012-11-15 14:20:00,16.28,16.3,16.25,16.27,206600.0,12.0275,12.0423,12.0053,12.0201,206600.0
2012-11-15 14:30:00,16.28,16.28,16.23,16.24,188000.0,12.0275,12.0275,11.9906,11.9979,188000.0
2012-11-15 14:40:00,16.25,16.3,16.24,16.28,251700.0,12.0053,12.0423,11.9979,12.0275,251700.0
2012-11-15 14:50:00,16.27,16.3,16.27,16.29,211200.0,12.0201,12.0423,12.0201,12.0349,211200.0
2012-11-15 15:00:00,16.28,16.29,16.13,16.16,473400.0,12.0275,12.0349,11.9167,11.9388,473400.0
2012-11-15 15:10:00,16.16,16.2,16.15,16.16,289700.0,11.9388,11.9684,11.9314,11.9388,289700.0
2012-11-15 15:20:00,16.16,16.19,16.16,16.17,411800.0,11.9388,11.961,11.9388,11.9462,411800.0
2012-11-15 15:30:00,16.17,16.21,16.15,16.21,409800.0,11.9462,11.9758,11.9314,11.9758,409800.0
2012-11-15 15:40:00,16.21,16.3,16.2,16.25,698400.0,11.9758,12.0423,11.9684,12.0053,698400.0
2012-11-15 15:50:00,16.25,16.28,16.21,16.25,988000.0,12.0053,12.0275,11.9758,12.0053,988000.0
2012-11-16 09:30:00,16.31,16.36,16.18,16.3,1198400.0,12.0497,12.0866,11.9536,12.0423,1198400.0
2012-11-16 09:40:00,16.29,16.35,16.18,16.21,605700.0,12.0349,12.0792,11.9536,11.9758,605700.0
2012-11-16 09:50:00,16.2,16.2,16.12,16.16,308700.0,11.9684,11.9684,11.9093,11.9388,308700.0
2012-11-16 10:00:00,16.15,16.18,15.95,16.04,833000.0,11.9314,11.9536,11.7837,11.8502,833000.0
2012-11-16 10:10:00,16.05,16.09,16.0,16.06,339100.0,11.8576,11.8871,11.8206,11.865,339100.0
2012-11-16 10:20:00,16.05,16.11,16.04,16.08,264500.0,11.8576,11.9019,11.8502,11.8797,264500.0
2012-11-16 10:30:00,16.09,16.11,16.05,16.09,283900.0,11.8871,11.9019,11.8576,11.8871,283900.0
2012-11-16 10:40:00,16.1,16.12,16.03,16.05,177000.0,11.8945,11.9093,11.8428,11.8576,177000.0
2012-11-16 10:50:00,16.05,16.06,16.01,16.01,247800.0,11.8576,11.865,11.828,11.828,247800.0
2012-11-16 11:00:00,16.01,16.09,16.0,16.03,249100.0,11.828,11.8871,11.8206,11.8428,249100.0
2012-11-16 11:10:00,16.03,16.08,16.01,16.03,483400.0,11.8428,11.8797,11.828,11.8428,483400.0
2012-11-16 11:20:00,16.02,16.05,15.98,15.99,473500.0,11.8354,11.8576,11.8059,11.8132,473500.0
2012-11-16 11:30:00,15.99,16.07,15.98,16.06,203000.0,11.8132,11.8723,11.8059,11.865,203000.0
2012-11-16 11:40:00,16.06,16.23,16.05,16.21,871500.0,11.865,11.9906,11.8576,11.9758,871500.0
2012-11-16 11:50:00,16.21,16.27,16.19,16.27,706000.0,11.9758,12.0201,11.961,12.0201,706000.0
2012-11-16 12:00:00,16.27,16.32,16.23,16.28,847400.0,12.0201,12.057,11.9906,12.0275,847400.0
2012-11-16 12:10:00,16.27,16.32,16.23,16.25,301600.0,12.0201,12.057,11.9906,12.0053,301600.0
2012-11-16 12:20:00,16.24,16.26,16.18,16.26,282700.0,11.9979,12.0127,11.9536,12.0127,282700.0
2012-11-16 12:30:00,16.25,16.32,16.23,16.27,567400.0,12.0053,12.057,11.9906,12.0201,567400.0
2012-11-16 12:40:00,16.26,16.29,16.22,16.25,563300.0,12.0127,12.0349,11.9832,12.0053,563300.0
2012-11-16 12:50:00,16.25,16.26,16.2,16.21,244800.0,12.0053,12.0127,11.9684,11.9758,244800.0
2012-11-16 13:00:00,16.21,16.21,16.17,16.2,200500.0,11.9758,11.9758,11.9462,11.9684,200500.0
2012-11-16 13:10:00,16.2,16.2,16.08,16.09,264200.0,11.9684,11.9684,11.8797,11.8871,264200.0
2012-11-16 13:20:00,16.1,16.16,16.09,16.16,142800.0,11.8945,11.9388,11.8871,11.9388,142800.0
2012-11-16 13:30:00,16.16,16.18,16.12,16.13,173400.0,11.9388,11.9536,11.9093,11.9167,173400.0
2012-11-16 13:40:00,16.13,16.16,16.12,16.14,163700.0,11.9167,11.9388,11.9093,11.9241,163700.0
2012-11-16 13:50:00,16.14,16.19,16.13,16.16,125800.0,11.9241,11.961,11.9167,11.9388,125800.0
2012-11-16 14:00:00,16.16,16.18,16.14,16.16,158100.0,11.9388,11.9536,11.9241,11.9388,158100.0
2012-11-16 14:10:00,16.17,16.17,16.09,16.12,355200.0,11.9462,11.9462,11.8871,11.9093,355200.0
2012-11-16 14:20:00,16.12,16.12,16.06,16.07,154700.0,11.9093,11.9093,11.865,11.8723,154700.0
2012-11-16 14:30:00,16.07,16.08,15.99,16.03,512700.0,11.8723,11.8797,11.8132,11.8428,512700.0
2012-11-16 14:40:00,16.02,16.07,16.0,16.06,300600.0,11.8354,11.8723,11.8206,11.865,300600.0
2012-11-16 14:50:00,16.06,16.11,16.05,16.09,336000.0,11.865,11.9019,11.8576,11.8871,336000.0
2012-11-16 15:00:00,16.1,16.12,16.07,16.1,254600.0,11.8945,11.9093,11.8723,11.8945,254600.0
2012-11-16 15:10:00,16.1,16.15,16.08,16.14,285900.0,11.8945,11.9314,11.8797,11.9241,285900.0
2012-11-16 15:20:00,16.14,16.19,16.13,16.16,483200.0,11.9241,11.961,11.9167,11.9388,483200.0
2012-11-16 15:30:00,16.17,16.23,16.16,16.21,398100.0,11.9462,11.9906,11.9388,11.9758,398100.0
2012-11-16 15:40:00,16.2,16.23,16.15,16.16,504100.0,11.9684,11.9906,11.9314,11.9388,504100.0
2012-11-16 15:50:00,16.16,16.22,16.16,16.19,1020800.0,11.9388,11.9832,11.9388,11.961,1020800.0
2012-11-19 09:30:00,16.49,16.73,16.48,16.71,1011200.0,12.1826,12.3599,12.1753,12.3452,1011200.0
2012-11-19 09:40:00,16.7,16.71,16.59,16.66,597400.0,12.3378,12.3452,12.2565,12.3082,597400.0
2012-11-19 09:50:00,16.66,16.74,16.65,16.69,338300.0,12.3082,12.3673,12.3008,12.3304,338300.0
2012-11-19 10:00:00,16.7,16.73,16.61,16.63,581100.0,12.3378,12.3599,12.2713,12.2861,581100.0
2012-11-19 10:10:00,16.63,16.71,16.61,16.69,338200.0,12.2861,12.3452,12.2713,12.3304,338200.0
2012-11-19 10:20:00,16.7,16.73,16.64,16.66,377100.0,12.3378,12.3599,12.2935,12.3082,377100.0
2012-11-19 10:30:00,16.66,16.71,16.6,16.69,545800.0,12.3082,12.3452,12.2639,12.3304,545800.0
2012-11-19 10:40:00,16.7,16.8,16.69,16.79,705000.0,12.3378,12.4117,12.3304,12.4043,705000.0
2012-11-19 10:50:00,16.79,16.79,16.69,16.7,333500.0,12.4043,12.4043,12.3304,12.3378,333500.0
2012-11-19 11:00:00,16.7,16.73,16.65,16.68,273500.0,12.3378,12.3599,12.3008,12.323,273500.0
2012-11-19 11:10:00,16.69,16.72,16.67,16.69,227600.0,12.3304,12.3526,12.3156,12.3304,227600.0
2012-11-19 11:20:00,16.69,16.72,16.67,16.68,178900.0,12.3304,12.3526,12.3156,12.323,178900.0
2012-11-19 11:30:00,16.69,16.7,16.64,16.67,178000.0,12.3304,12.3378,12.2935,12.3156,178000.0
2012-11-19 11:40:00,16.68,16.69,16.65,16.68,203000.0,12.323,12.3304,12.3008,12.323,203000.0
2012-11-19 11:50:00,16.67,16.69,16.67,16.68,111800.0,12.3156,12.3304,12.3156,12.323,111800.0
2012-11-19 12:00:00,16.69,16.73,16.68,16.69,166500.0,12.3304,12.3599,12.323,12.3304,166500.0
2012-11-19 12:10:00,16.68,16.71,16.68,16.7,148800.0,12.323,12.3452,12.323,12.3378,148800.0
2012-11-19 12:20:00,16.7,16.7,16.67,16.69,94600.0,12.3378,12.3378,12.3156,12.3304,94600.0
2012-11-19 12:30:00,16.69,16.69,16.67,16.67,59000.0,12.3304,12.3304,12.3156,12.3156,59000.0
2012-11-19 12:40:00,16.68,16.68,16.55,16.56,2273200.0,12.323,12.323,12.227,12.2344,2273200.0
2012-11-19 12:50:00,16.57,16.58,16.55,16.57,174700.0,12.2417,12.2491,12.227,12.2417,174700.0
2012-11-19 13:00:00,16.58,16.59,16.57,16.59,109800.0,12.2491,12.2565,12.2417,12.2565,109800.0
2012-11-19 13:10:00,16.59,16.59,16.55,16.55,124900.0,12.2565,12.2565,12.227,12.227,124900.0
2012-11-19 13:20:00,16.55,16.56,16.52,16.55,159900.0,12.227,12.2344,12.2048,12.227,159900.0
2012-11-19 13:30:00,16.55,16.56,16.51,16.52,160400.0,12.227,12.2344,12.1974,12.2048,160400.0
2012-11-19 13:40:00,16.53,16.53,16.45,16.48,352100.0,12.2122,12.2122,12.1531,12.1753,352100.0
2012-11-19 13:50:00,16.48,16.48,16.43,16.45,179800.0,12.1753,12.1753,12.1383,12.1531,179800.0
2012-11-19 14:00:00,16.45,16.51,16.45,16.49,226000.0,12.1531,12.1974,12.1531,12.1826,226000.0
2012-11-19 14:10:00,16.49,16.5,16.48,16.48,86800.0,12.1826,12.19,12.1753,12.1753,86800.0
2012-11-19 14:20:00,16.48,16.49,16.46,16.47,132500.0,12.1753,12.1826,12.1605,12.1679,132500.0
2012-11-19 14:30:00,16.48,16.48,16.45,16.48,152200.0,12.1753,12.1753,12.1531,12.1753,152200.0
2012-11-19 14:40:00,16.48,16.56,16.47,16.56,337300.0,12.1753,12.2344,12.1679,12.2344,337300.0
2012-11-19 14:50:00,16.55,16.57,16.53,16.53,190500.0,12.227,12.2417,12.2122,12.2122,190500.0
2012-11-19 15:00:00,16.53,16.54,16.5,16.51,175100.0,12.2122,12.2196,12.19,12.1974,175100.0
2012-11-19 15:10:00,16.51,16.56,16.5,16.5,250600.0,12.1974,12.2344,12.19,12.19,250600.0
2012-11-19 15:20:00,16.5,16.54,16.49,16.5,297000.0,12.19,12.2196,12.1826,12.19,297000.0
2012-11-19 15:30:00,16.51,16.51,16.47,16.49,202300.0,12.1974,12.1974,12.1679,12.1826,202300.0
2012-11-19 15:40:00,16.48,16.49,16.44,16.45,498300.0,12.1753,12.1826,12.1457,12.1531,498300.0
2012-11-19 15:50:00,16.44,16.51,16.44,16.51,1326900.0,12.1457,12.1974,12.1457,12.1974,1326900.0
2012-11-20 09:30:00,16.43,16.45,16.28,16.29,917100.0,12.1383,12.1531,12.0275,12.0349,917100.0
2012-11-20 09:40:00,16.28,16.37,16.26,16.33,768300.0,12.0275,12.094,12.0127,12.0644,768300.0
2012-11-20 09:50:00,16.33,16.39,16.29,16.39,402300.0,12.0644,12.1088,12.0349,12.1088,402300.0
2012-11-20 10:00:00,16.39,16.41,16.37,16.38,446500.0,12.1088,12.1235,12.094,12.1014,446500.0
2012-11-20 10:10:00,16.39,16.48,16.37,16.48,312300.0,12.1088,12.1753,12.094,12.1753,312300.0
2012-11-20 10:20:00,16.47,16.47,16.43,16.45,258900.0,12.1679,12.1679,12.1383,12.1531,258900.0
2012-11-20 10:30:00,16.45,16.52,16.44,16.51,364700.0,12.1531,12.2048,12.1457,12.1974,364700.0
2012-11-20 10:40:00,16.51,16.53,16.48,16.49,314200.0,12.1974,12.2122,12.1753,12.1826,314200.0
2012-11-20 10:50:00,16.49,16.51,16.43,16.46,315500.0,12.1826,12.1974,12.1383,12.1605,315500.0
2012-11-20 11:00:00,16.46,16.5,16.45,16.49,443700.0,12.1605,12.19,12.1531,12.1826,443700.0
2012-11-20 11:10:00,16.49,16.54,16.49,16.53,217600.0,12.1826,12.2196,12.1826,12.2122,217600.0
2012-11-20 11:20:00,16.53,16.57,16.52,16.53,212500.0,12.2122,12.2417,12.2048,12.2122,212500.0
2012-11-20 11:30:00,16.53,16.55,16.47,16.47,320900.0,12.2122,12.227,12.1679,12.1679,320900.0
2012-11-20 11:40:00,16.46,16.5,16.46,16.48,312500.0,12.1605,12.19,12.1605,12.1753,312500.0
2012-11-20 11:50:00,16.48,16.57,16.47,16.54,315700.0,12.1753,12.2417,12.1679,12.2196,315700.0
2012-11-20 12:00:00,16.54,16.62,16.54,16.58,333800.0,12.2196,12.2787,12.2196,12.2491,333800.0
2012-11-20 12:10:00,16.59,16.62,16.55,16.59,278300.0,12.2565,12.2787,12.227,12.2565,278300.0
2012-11-20 12:20:00,16.58,16.6,16.53,16.54,299000.0,12.2491,12.2639,12.2122,12.2196,299000.0
2012-11-20 12:30:00,16.54,16.56,16.48,16.49,609500.0,12.2196,12.2344,12.1753,12.1826,609500.0
2012-11-20 12:40:00,16.48,16.51,16.48,16.5,143900.0,12.1753,12.1974,12.1753,12.19,143900.0
2012-11-20 12:50:00,16.5,16.51,16.48,16.48,198900.0,12.19,12.1974,12.1753,12.1753,198900.0
2012-11-20 13:00:00,16.49,16.5,16.43,16.44,281800.0,12.1826,12.19,12.1383,12.1457,281800.0
2012-11-20 13:10:00,16.44,16.44,16.32,16.41,895200.0,12.1457,12.1457,12.057,12.1235,895200.0
2012-11-20 13:20:00,16.41,16.43,16.3,16.3,250700.0,12.1235,12.1383,12.0423,12.0423,250700.0
2012-11-20 13:30:00,16.31,16.37,16.3,16.36,268100.0,12.0497,12.094,12.0423,12.0866,268100.0
2012-11-20 13:40:00,16.36,16.38,16.33,16.36,135200.0,12.0866,12.1014,12.0644,12.0866,135200.0
2012-11-20 13:50:00,16.36,16.38,16.34,16.37,146400.0,12.0866,12.1014,12.0718,12.094,146400.0
2012-11-20 14:00:00,16.36,16.38,16.34,16.35,193300.0,12.0866,12.1014,12.0718,12.0792,193300.0
2012-11-20 14:10:00,16.35,16.39,16.34,16.34,206700.0,12.0792,12.1088,12.0718,12.0718,206700.0
2012-11-20 14:20:00,16.35,16.37,16.33,16.35,320100.0,12.0792,12.094,12.0644,12.0792,320100.0
2012-11-20 14:30:00,16.34,16.35,16.32,16.34,257700.0,12.0718,12.0792,12.057,12.0718,257700.0
2012-11-20 14:40:00,16.34,16.35,16.31,16.32,296000.0,12.0718,12.0792,12.0497,12.057,296000.0
2012-11-20 14:50:00,16.32,16.35,16.31,16.33,212200.0,12.057,12.0792,12.0497,12.0644,212200.0
2012-11-20 15:00:00,16.33,16.36,16.32,16.35,324900.0,12.0644,12.0866,12.057,12.0792,324900.0
2012-11-20 15:10:00,16.35,16.36,16.33,16.34,206300.0,12.0792,12.0866,12.0644,12.0718,206300.0
2012-11-20 15:20:00,16.35,16.35,16.26,16.31,668400.0,12.0792,12.0792,12.0127,12.0497,668400.0
2012-11-20 15:30:00,16.31,16.35,16.3,16.33,255900.0,12.0497,12.0792,12.0423,12.0644,255900.0
2012-11-20 15:40:00,16.34,16.36,16.32,16.35,453300.0,12.0718,12.0866,12.057,12.0792,453300.0
2012-11-20 15:50:00,16.35,16.36,16.33,16.35,1471800.0,12.0792,12.0866,12.0644,12.0792,1471800.0
2012-11-21 09:30:00,16.46,16.46,16.32,16.41,569200.0,12.1605,12.1605,12.057,12.1235,569200.0
2012-11-21 09:40:00,16.41,16.51,16.41,16.45,638400.0,12.1235,12.1974,12.1235,12.1531,638400.0
2012-11-21 09:50:00,16.45,16.46,16.4,16.45,389600.0,12.1531,12.1605,12.1161,12.1531,389600.0
2012-11-21 10:00:00,16.44,16.45,16.33,16.35,974600.0,12.1457,12.1531,12.0644,12.0792,974600.0
2012-11-21 10:10:00,16.35,16.36,16.29,16.3,489300.0,12.0792,12.0866,12.0349,12.0423,489300.0
2012-11-21 10:20:00,16.3,16.32,16.26,16.29,334500.0,12.0423,12.057,12.0127,12.0349,334500.0
2012-11-21 10:30:00,16.29,16.32,16.26,16.3,579400.0,12.0349,12.057,12.0127,12.0423,579400.0
2012-11-21 10:40:00,16.3,16.32,16.23,16.25,716600.0,12.0423,12.057,11.9906,12.0053,716600.0
2012-11-21 10:50:00,16.25,16.26,16.22,16.25,313100.0,12.0053,12.0127,11.9832,12.0053,313100.0
2012-11-21 11:00:00,16.25,16.28,16.24,16.26,356800.0,12.0053,12.0275,11.9979,12.0127,356800.0
2012-11-21 11:10:00,16.26,16.28,16.24,16.25,202200.0,12.0127,12.0275,11.9979,12.0053,202200.0
2012-11-21 11:20:00,16.25,16.26,16.23,16.25,120400.0,12.0053,12.0127,11.9906,12.0053,120400.0
2012-11-21 11:30:00,16.24,16.25,16.23,16.25,102400.0,11.9979,12.0053,11.9906,12.0053,102400.0
2012-11-21 11:40:00,16.24,16.25,16.15,16.16,341800.0,11.9979,12.0053,11.9314,11.9388,341800.0
2012-11-21 11:50:00,16.16,16.18,16.15,16.16,235700.0,11.9388,11.9536,11.9314,11.9388,235700.0
2012-11-21 12:00:00,16.16,16.19,16.16,16.18,162800.0,11.9388,11.961,11.9388,11.9536,162800.0
2012-11-21 12:10:00,16.18,16.21,16.18,16.21,77500.0,11.9536,11.9758,11.9536,11.9758,77500.0
2012-11-21 12:20:00,16.21,16.29,16.2,16.27,333900.0,11.9758,12.0349,11.9684,12.0201,333900.0
2012-11-21 12:30:00,16.27,16.29,16.25,16.25,222500.0,12.0201,12.0349,12.0053,12.0053,222500.0
2012-11-21 12:40:00,16.25,16.3,16.25,16.27,167200.0,12.0053,12.0423,12.0053,12.0201,167200.0
2012-11-21 12:50:00,16.27,16.29,16.26,16.29,71200.0,12.0201,12.0349,12.0127,12.0349,71200.0
2012-11-21 13:00:00,16.29,16.31,16.26,16.27,223400.0,12.0349,12.0497,12.0127,12.0201,223400.0
2012-11-21 13:10:00,16.26,16.27,16.23,16.24,196500.0,12.0127,12.0201,11.9906,11.9979,196500.0
2012-11-21 13:20:00,16.25,16.25,16.22,16.24,108800.0,12.0053,12.0053,11.9832,11.9979,108800.0
2012-11-21 13:30:00,16.24,16.26,16.24,16.25,153900.0,11.9979,12.0127,11.9979,12.0053,153900.0
2012-11-21 13:40:00,16.25,16.26,16.23,16.25,169900.0,12.0053,12.0127,11.9906,12.0053,169900.0
2012-11-21 13:50:00,16.25,16.26,16.23,16.23,184500.0,12.0053,12.0127,11.9906,11.9906,184500.0
2012-11-21 14:00:00,16.24,16.25,16.23,16.25,196900.0,11.9979,12.0053,11.9906,12.0053,196900.0
2012-11-21 14:10:00,16.25,16.25,16.23,16.23,110200.0,12.0053,12.0053,11.9906,11.9906,110200.0
2012-11-21 14:20:00,16.23,16.23,16.2,16.23,148500.0,11.9906,11.9906,11.9684,11.9906,148500.0
2012-11-21 14:30:00,16.23,16.25,16.22,16.25,115000.0,11.9906,12.0053,11.9832,12.0053,115000.0
2012-11-21 14:40:00,16.24,16.27,16.23,16.23,801200.0,11.9979,12.0201,11.9906,11.9906,801200.0
2012-11-21 14:50:00,16.24,16.25,16.23,16.25,79900.0,11.9979,12.0053,11.9906,12.0053,79900.0
2012-11-21 15:00:00,16.25,16.25,16.24,16.25,172800.0,12.0053,12.0053,11.9979,12.0053,172800.0
2012-11-21 15:10:00,16.25,16.25,16.24,16.24,130400.0,12.0053,12.0053,11.9979,11.9979,130400.0
2012-11-21 15:20:00,16.24,16.26,16.23,16.23,385600.0,11.9979,12.0127,11.9906,11.9906,385600.0
2012-11-21 15:30:00,16.24,16.26,16.23,16.23,239900.0,11.9979,12.0127,11.9906,11.9906,239900.0
2012-11-21 15:40:00,16.23,16.25,16.23,16.23,407600.0,11.9906,12.0053,11.9906,11.9906,407600.0
2012-11-21 15:50:00,16.23,16.25,16.21,16.25,992500.0,11.9906,12.0053,11.9758,12.0053,992500.0
2012-11-23 09:30:00,16.41,16.45,16.35,16.35,587900.0,12.1235,12.1531,12.0792,12.0792,587900.0
2012-11-23 09:40:00,16.36,16.42,16.35,16.42,365500.0,12.0866,12.1309,12.0792,12.1309,365500.0
2012-11-23 09:50:00,16.42,16.45,16.41,16.45,397600.0,12.1309,12.1531,12.1235,12.1531,397600.0
2012-11-23 10:00:00,16.45,16.47,16.42,16.45,669800.0,12.1531,12.1679,12.1309,12.1531,669800.0
2012-11-23 10:10:00,16.45,16.49,16.44,16.49,314300.0,12.1531,12.1826,12.1457,12.1826,314300.0
2012-11-23 10:20:00,16.48,16.52,16.48,16.51,410300.0,12.1753,12.2048,12.1753,12.1974,410300.0
2012-11-23 10:30:00,16.51,16.56,16.51,16.54,282500.0,12.1974,12.2344,12.1974,12.2196,282500.0
2012-11-23 10:40:00,16.54,16.55,16.49,16.53,224100.0,12.2196,12.227,12.1826,12.2122,224100.0
2012-11-23 10:50:00,16.53,16.54,16.45,16.46,399900.0,12.2122,12.2196,12.1531,12.1605,399900.0
2012-11-23 11:00:00,16.47,16.48,16.44,16.45,125200.0,12.1679,12.1753,12.1457,12.1531,125200.0
2012-11-23 11:10:00,16.46,16.46,16.45,16.46,102800.0,12.1605,12.1605,12.1531,12.1605,102800.0
2012-11-23 11:20:00,16.46,16.47,16.44,16.45,89400.0,12.1605,12.1679,12.1457,12.1531,89400.0
2012-11-23 11:30:00,16.45,16.45,16.39,16.39,413100.0,12.1531,12.1531,12.1088,12.1088,413100.0
2012-11-23 11:40:00,16.4,16.4,16.38,16.39,232600.0,12.1161,12.1161,12.1014,12.1088,232600.0
2012-11-23 11:50:00,16.4,16.4,16.39,16.39,227700.0,12.1161,12.1161,12.1088,12.1088,227700.0
2012-11-23 12:00:00,16.4,16.41,16.38,16.4,507600.0,12.1161,12.1235,12.1014,12.1161,507600.0
2012-11-23 12:10:00,16.39,16.41,16.39,16.39,238400.0,12.1088,12.1235,12.1088,12.1088,238400.0
2012-11-23 12:20:00,16.4,16.41,16.39,16.41,152200.0,12.1161,12.1235,12.1088,12.1235,152200.0
2012-11-23 12:30:00,16.41,16.42,16.39,16.41,580800.0,12.1235,12.1309,12.1088,12.1235,580800.0
2012-11-23 12:40:00,16.41,16.42,16.39,16.41,612300.0,12.1235,12.1309,12.1088,12.1235,612300.0
2012-11-23 12:50:00,16.41,16.43,16.4,16.42,1147900.0,12.1235,12.1383,12.1161,12.1309,1147900.0
2012-11-26 09:30:00,16.37,16.39,16.23,16.3,638000.0,12.094,12.1088,11.9906,12.0423,638000.0
2012-11-26 09:40:00,16.3,16.39,16.3,16.38,380500.0,12.0423,12.1088,12.0423,12.1014,380500.0
2012-11-26 09:50:00,16.37,16.43,16.36,16.39,437400.0,12.094,12.1383,12.0866,12.1088,437400.0
2012-11-26 10:00:00,16.39,16.49,16.37,16.43,399400.0,12.1088,12.1826,12.094,12.1383,399400.0
2012-11-26 10:10:00,16.43,16.46,16.39,16.45,395600.0,12.1383,12.1605,12.1088,12.1531,395600.0
2012-11-26 10:20:00,16.45,16.46,16.38,16.39,381800.0,12.1531,12.1605,12.1014,12.1088,381800.0
2012-11-26 10:30:00,16.39,16.41,16.36,16.37,276600.0,12.1088,12.1235,12.0866,12.094,276600.0
2012-11-26 10:40:00,16.38,16.41,16.35,16.37,458400.0,12.1014,12.1235,12.0792,12.094,458400.0
2012-11-26 10:50:00,16.38,16.4,16.33,16.33,286200.0,12.1014,12.1161,12.0644,12.0644,286200.0
2012-11-26 11:00:00,16.34,16.37,16.31,16.34,343400.0,12.0718,12.094,12.0497,12.0718,343400.0
2012-11-26 11:10:00,16.34,16.35,16.31,16.31,202500.0,12.0718,12.0792,12.0497,12.0497,202500.0
2012-11-26 11:20:00,16.32,16.35,16.31,16.35,359700.0,12.057,12.0792,12.0497,12.0792,359700.0
2012-11-26 11:30:00,16.34,16.36,16.32,16.35,155700.0,12.0718,12.0866,12.057,12.0792,155700.0
2012-11-26 11:40:00,16.34,16.37,16.33,16.36,194200.0,12.0718,12.094,12.0644,12.0866,194200.0
2012-11-26 11:50:00,16.36,16.37,16.35,16.37,223400.0,12.0866,12.094,12.0792,12.094,223400.0
2012-11-26 12:00:00,16.36,16.4,16.36,16.39,100900.0,12.0866,12.1161,12.0866,12.1088,100900.0
2012-11-26 12:10:00,16.39,16.4,16.35,16.37,102200.0,12.1088,12.1161,12.0792,12.094,102200.0
2012-11-26 12:20:00,16.37,16.39,16.36,16.37,202000.0,12.094,12.1088,12.0866,12.094,202000.0
2012-11-26 12:30:00,16.37,16.4,16.35,16.39,81700.0,12.094,12.1161,12.0792,12.1088,81700.0
2012-11-26 12:40:00,16.39,16.41,16.36,16.39,232400.0,12.1088,12.1235,12.0866,12.1088,232400.0
2012-11-26 12:50:00,16.38,16.43,16.38,16.42,196600.0,12.1014,12.1383,12.1014,12.1309,196600.0
2012-11-26 13:00:00,16.41,16.42,16.41,16.41,28000.0,12.1235,12.1309,12.1235,12.1235,28000.0
2012-11-26 13:10:00,16.42,16.47,16.4,16.46,363600.0,12.1309,12.1679,12.1161,12.1605,363600.0
2012-11-26 13:20:00,16.46,16.49,16.46,16.49,142100.0,12.1605,12.1826,12.1605,12.1826,142100.0
2012-11-26 13:30:00,16.49,16.53,16.48,16.51,291100.0,12.1826,12.2122,12.1753,12.1974,291100.0
2012-11-26 13:40:00,16.51,16.51,16.42,16.43,372600.0,12.1974,12.1974,12.1309,12.1383,372600.0
2012-11-26 13:50:00,16.43,16.5,16.43,16.48,172600.0,12.1383,12.19,12.1383,12.1753,172600.0
2012-11-26 14:00:00,16.48,16.5,16.44,16.49,167200.0,12.1753,12.19,12.1457,12.1826,167200.0
2012-11-26 14:10:00,16.49,16.5,16.45,16.46,131400.0,12.1826,12.19,12.1531,12.1605,131400.0
2012-11-26 14:20:00,16.47,16.48,16.44,16.45,117800.0,12.1679,12.1753,12.1457,12.1531,117800.0
2012-11-26 14:30:00,16.45,16.46,16.44,16.45,74900.0,12.1531,12.1605,12.1457,12.1531,74900.0
2012-11-26 14:40:00,16.45,16.5,16.45,16.49,168800.0,12.1531,12.19,12.1531,12.1826,168800.0
2012-11-26 14:50:00,16.49,16.53,16.49,16.52,224400.0,12.1826,12.2122,12.1826,12.2048,224400.0
2012-11-26 15:00:00,16.52,16.53,16.47,16.47,453200.0,12.2048,12.2122,12.1679,12.1679,453200.0
2012-11-26 15:10:00,16.47,16.49,16.45,16.46,533800.0,12.1679,12.1826,12.1531,12.1605,533800.0
2012-11-26 15:20:00,16.46,16.51,16.45,16.5,333200.0,12.1605,12.1974,12.1531,12.19,333200.0
2012-11-26 15:30:00,16.51,16.55,16.5,16.55,666200.0,12.1974,12.227,12.19,12.227,666200.0
2012-11-26 15:40:00,16.55,16.58,16.55,16.57,459700.0,12.227,12.2491,12.227,12.2417,459700.0
2012-11-26 15:50:00,16.57,16.63,16.56,16.62,1429600.0,12.2417,12.2861,12.2344,12.2787,1429600.0
2012-11-27 09:30:00,16.53,16.63,16.47,16.6,605600.0,12.2122,12.2861,12.1679,12.2639,605600.0
2012-11-27 09:40:00,16.61,16.75,16.61,16.73,724700.0,12.2713,12.3747,12.2713,12.3599,724700.0
2012-11-27 09:50:00,16.73,16.75,16.7,16.72,387700.0,12.3599,12.3747,12.3378,12.3526,387700.0
2012-11-27 10:00:00,16.73,16.79,16.71,16.79,1025600.0,12.3599,12.4043,12.3452,12.4043,1025600.0
2012-11-27 10:10:00,16.79,16.79,16.72,16.73,745100.0,12.4043,12.4043,12.3526,12.3599,745100.0
2012-11-27 10:20:00,16.73,16.77,16.7,16.71,698000.0,12.3599,12.3895,12.3378,12.3452,698000.0
2012-11-27 10:30:00,16.7,16.73,16.64,16.7,640600.0,12.3378,12.3599,12.2935,12.3378,640600.0
2012-11-27 10:40:00,16.7,16.73,16.66,16.71,439800.0,12.3378,12.3599,12.3082,12.3452,439800.0
2012-11-27 10:50:00,16.71,16.76,16.69,16.73,334200.0,12.3452,12.3821,12.3304,12.3599,334200.0
2012-11-27 11:00:00,16.73,16.78,16.73,16.75,293900.0,12.3599,12.3969,12.3599,12.3747,293900.0
2012-11-27 11:10:00,16.74,16.75,16.7,16.71,247300.0,12.3673,12.3747,12.3378,12.3452,247300.0
2012-11-27 11:20:00,16.71,16.72,16.66,16.69,528400.0,12.3452,12.3526,12.3082,12.3304,528400.0
2012-11-27 11:30:00,16.7,16.79,16.68,16.78,254000.0,12.3378,12.4043,12.323,12.3969,254000.0
2012-11-27 11:40:00,16.79,16.8,16.73,16.76,329000.0,12.4043,12.4117,12.3599,12.3821,329000.0
2012-11-27 11:50:00,16.76,16.82,16.76,16.8,322200.0,12.3821,12.4264,12.3821,12.4117,322200.0
2012-11-27 12:00:00,16.8,16.84,16.79,16.82,191000.0,12.4117,12.4412,12.4043,12.4264,191000.0
2012-11-27 12:10:00,16.82,16.82,16.78,16.8,276600.0,12.4264,12.4264,12.3969,12.4117,276600.0
2012-11-27 12:20:00,16.8,16.81,16.79,16.8,266500.0,12.4117,12.4191,12.4043,12.4117,266500.0
2012-11-27 12:30:00,16.8,16.81,16.78,16.8,115300.0,12.4117,12.4191,12.3969,12.4117,115300.0
2012-11-27 12:40:00,16.8,16.83,16.79,16.8,154600.0,12.4117,12.4338,12.4043,12.4117,154600.0
2012-11-27 12:50:00,16.8,16.81,16.76,16.78,141600.0,12.4117,12.4191,12.3821,12.3969,141600.0
2012-11-27 13:00:00,16.78,16.79,16.74,16.79,372800.0,12.3969,12.4043,12.3673,12.4043,372800.0
2012-11-27 13:10:00,16.79,16.8,16.78,16.79,146000.0,12.4043,12.4117,12.3969,12.4043,146000.0
2012-11-27 13:20:00,16.8,16.81,16.76,16.77,306800.0,12.4117,12.4191,12.3821,12.3895,306800.0
2012-11-27 13:30:00,16.78,16.8,16.76,16.78,146000.0,12.3969,12.4117,12.3821,12.3969,146000.0
2012-11-27 13:40:00,16.78,16.8,16.77,16.79,120200.0,12.3969,12.4117,12.3895,12.4043,120200.0
2012-11-27 13:50:00,16.79,16.79,16.77,16.77,125500.0,12.4043,12.4043,12.3895,12.3895,125500.0
2012-11-27 14:00:00,16.77,16.79,16.75,16.77,219800.0,12.3895,12.4043,12.3747,12.3895,219800.0
2012-11-27 14:10:00,16.77,16.82,16.77,16.8,263100.0,12.3895,12.4264,12.3895,12.4117,263100.0
2012-11-27 14:20:00,16.8,16.81,16.65,16.67,920200.0,12.4117,12.4191,12.3008,12.3156,920200.0
2012-11-27 14:30:00,16.68,16.74,16.67,16.73,933100.0,12.323,12.3673,12.3156,12.3599,933100.0
2012-11-27 14:40:00,16.73,16.74,16.66,16.69,531500.0,12.3599,12.3673,12.3082,12.3304,531500.0
2012-11-27 14:50:00,16.69,16.71,16.68,16.7,437500.0,12.3304,12.3452,12.323,12.3378,437500.0
2012-11-27 15:00:00,16.71,16.73,16.68,16.71,330800.0,12.3452,12.3599,12.323,12.3452,330800.0
2012-11-27 15:10:00,16.71,16.75,16.69,16.71,485600.0,12.3452,12.3747,12.3304,12.3452,485600.0
2012-11-27 15:20:00,16.71,16.74,16.69,16.7,391900.0,12.3452,12.3673,12.3304,12.3378,391900.0
2012-11-27 15:30:00,16.7,16.72,16.64,16.66,1075600.0,12.3378,12.3526,12.2935,12.3082,1075600.0
2012-11-27 15:40:00,16.65,16.66,16.62,16.65,873900.0,12.3008,12.3082,12.2787,12.3008,873900.0
2012-11-27 15:50:00,16.66,16.66,16.6,16.63,1706600.0,12.3082,12.3082,12.2639,12.2861,1706600.0
2012-11-28 09:30:00,16.41,16.47,16.38,16.4,518700.0,12.1235,12.1679,12.1014,12.1161,518700.0
2012-11-28 09:40:00,16.39,16.49,16.37,16.48,806800.0,12.1088,12.1826,12.094,12.1753,806800.0
2012-11-28 09:50:00,16.48,16.48,16.41,16.48,671000.0,12.1753,12.1753,12.1235,12.1753,671000.0
2012-11-28 10:00:00,16.47,16.47,16.34,16.34,820500.0,12.1679,12.1679,12.0718,12.0718,820500.0
2012-11-28 10:10:00,16.34,16.36,16.3,16.31,876200.0,12.0718,12.0866,12.0423,12.0497,876200.0
2012-11-28 10:20:00,16.32,16.36,16.28,16.29,1461900.0,12.057,12.0866,12.0275,12.0349,1461900.0
2012-11-28 10:30:00,16.3,16.39,16.26,16.36,1295100.0,12.0423,12.1088,12.0127,12.0866,1295100.0
2012-11-28 10:40:00,16.36,16.44,16.33,16.4,749100.0,12.0866,12.1457,12.0644,12.1161,749100.0
2012-11-28 10:50:00,16.39,16.43,16.35,16.39,417700.0,12.1088,12.1383,12.0792,12.1088,417700.0
2012-11-28 11:00:00,16.39,16.41,16.36,16.39,261800.0,12.1088,12.1235,12.0866,12.1088,261800.0
2012-11-28 11:10:00,16.39,16.44,16.37,16.44,357100.0,12.1088,12.1457,12.094,12.1457,357100.0
2012-11-28 11:20:00,16.44,16.44,16.4,16.43,209500.0,12.1457,12.1457,12.1161,12.1383,209500.0
2012-11-28 11:30:00,16.42,16.43,16.36,16.41,171800.0,12.1309,12.1383,12.0866,12.1235,171800.0
2012-11-28 11:40:00,16.42,16.42,16.38,16.38,90300.0,12.1309,12.1309,12.1014,12.1014,90300.0
2012-11-28 11:50:00,16.39,16.39,16.37,16.38,119400.0,12.1088,12.1088,12.094,12.1014,119400.0
2012-11-28 12:00:00,16.38,16.39,16.28,16.33,411300.0,12.1014,12.1088,12.0275,12.0644,411300.0
2012-11-28 12:10:00,16.32,16.5,16.3,16.46,417400.0,12.057,12.19,12.0423,12.1605,417400.0
2012-11-28 12:20:00,16.46,16.51,16.44,16.5,220200.0,12.1605,12.1974,12.1457,12.19,220200.0
2012-11-28 12:30:00,16.5,16.57,16.49,16.54,315300.0,12.19,12.2417,12.1826,12.2196,315300.0
2012-11-28 12:40:00,16.54,16.55,16.48,16.48,116900.0,12.2196,12.227,12.1753,12.1753,116900.0
2012-11-28 12:50:00,16.48,16.53,16.47,16.51,132900.0,12.1753,12.2122,12.1679,12.1974,132900.0
2012-11-28 13:00:00,16.5,16.51,16.43,16.43,154400.0,12.19,12.1974,12.1383,12.1383,154400.0
2012-11-28 13:10:00,16.43,16.47,16.43,16.44,69300.0,12.1383,12.1679,12.1383,12.1457,69300.0
2012-11-28 13:20:00,16.44,16.53,16.43,16.53,227300.0,12.1457,12.2122,12.1383,12.2122,227300.0
2012-11-28 13:30:00,16.53,16.61,16.53,16.58,417800.0,12.2122,12.2713,12.2122,12.2491,417800.0
2012-11-28 13:40:00,16.58,16.59,16.54,16.55,219400.0,12.2491,12.2565,12.2196,12.227,219400.0
2012-11-28 13:50:00,16.55,16.56,16.52,16.54,546200.0,12.227,12.2344,12.2048,12.2196,546200.0
2012-11-28 14:00:00,16.54,16.57,16.52,16.56,217500.0,12.2196,12.2417,12.2048,12.2344,217500.0
2012-11-28 14:10:00,16.56,16.56,16.52,16.53,209300.0,12.2344,12.2344,12.2048,12.2122,209300.0
2012-11-28 14:20:00,16.53,16.56,16.5,16.55,191200.0,12.2122,12.2344,12.19,12.227,191200.0
2012-11-28 14:30:00,16.55,16.6,16.54,16.59,245500.0,12.227,12.2639,12.2196,12.2565,245500.0
2012-11-28 14:40:00,16.59,16.66,16.59,16.65,472600.0,12.2565,12.3082,12.2565,12.3008,472600.0
2012-11-28 14:50:00,16.64,16.71,16.64,16.71,391300.0,12.2935,12.3452,12.2935,12.3452,391300.0
2012-11-28 15:00:00,16.71,16.79,16.69,16.79,1117000.0,12.3452,12.4043,12.3304,12.4043,1117000.0
2012-11-28 15:10:00,16.79,16.79,16.74,16.76,703300.0,12.4043,12.4043,12.3673,12.3821,703300.0
2012-11-28 15:20:00,16.76,16.87,16.75,16.86,1382600.0,12.3821,12.4634,12.3747,12.456,1382600.0
2012-11-28 15:30:00,16.85,16.94,16.85,16.86,1141900.0,12.4486,12.5151,12.4486,12.456,1141900.0
2012-11-28 15:40:00,16.86,16.88,16.83,16.86,1019300.0,12.456,12.4708,12.4338,12.456,1019300.0
2012-11-28 15:50:00,16.87,16.9,16.83,16.88,2660300.0,12.4634,12.4855,12.4338,12.4708,2660300.0
2012-11-29 09:30:00,16.99,17.1,16.96,17.03,563400.0,12.552,12.6333,12.5299,12.5816,563400.0
2012-11-29 09:40:00,17.02,17.07,16.95,16.96,442900.0,12.5742,12.6111,12.5225,12.5299,442900.0
2012-11-29 09:50:00,16.95,16.98,16.91,16.97,438200.0,12.5225,12.5446,12.4929,12.5373,438200.0
2012-11-29 10:00:00,16.98,17.03,16.86,16.86,682300.0,12.5446,12.5816,12.456,12.456,682300.0
2012-11-29 10:10:00,16.86,16.94,16.83,16.9,557700.0,12.456,12.5151,12.4338,12.4855,557700.0
2012-11-29 10:20:00,16.9,16.99,16.89,16.93,296700.0,12.4855,12.552,12.4782,12.5077,296700.0
2012-11-29 10:30:00,16.92,16.93,16.88,16.92,239300.0,12.5003,12.5077,12.4708,12.5003,239300.0
2012-11-29 10:40:00,16.92,16.95,16.89,16.94,209500.0,12.5003,12.5225,12.4782,12.5151,209500.0
2012-11-29 10:50:00,16.94,17.03,16.93,17.0,434600.0,12.5151,12.5816,12.5077,12.5594,434600.0
2012-11-29 11:00:00,17.0,17.03,16.99,17.0,462700.0,12.5594,12.5816,12.552,12.5594,462700.0
2012-11-29 11:10:00,17.0,17.01,16.98,17.0,685000.0,12.5594,12.5668,12.5446,12.5594,685000.0
2012-11-29 11:20:00,17.0,17.02,16.98,17.0,449900.0,12.5594,12.5742,12.5446,12.5594,449900.0
2012-11-29 11:30:00,17.0,17.01,16.97,16.98,374000.0,12.5594,12.5668,12.5373,12.5446,374000.0
2012-11-29 11:40:00,16.97,16.99,16.81,16.91,1464000.0,12.5373,12.552,12.4191,12.4929,1464000.0
2012-11-29 11:50:00,16.91,16.96,16.88,16.89,337900.0,12.4929,12.5299,12.4708,12.4782,337900.0
2012-11-29 12:00:00,16.9,16.95,16.88,16.94,392200.0,12.4855,12.5225,12.4708,12.5151,392200.0
2012-11-29 12:10:00,16.94,17.0,16.92,16.96,301400.0,12.5151,12.5594,12.5003,12.5299,301400.0
2012-11-29 12:20:00,16.97,17.0,16.95,16.96,262600.0,12.5373,12.5594,12.5225,12.5299,262600.0
2012-11-29 12:30:00,16.96,16.96,16.94,16.95,214200.0,12.5299,12.5299,12.5151,12.5225,214200.0
2012-11-29 12:40:00,16.95,16.95,16.89,16.9,198900.0,12.5225,12.5225,12.4782,12.4855,198900.0
2012-11-29 12:50:00,16.9,16.91,16.88,16.9,202700.0,12.4855,12.4929,12.4708,12.4855,202700.0
2012-11-29 13:00:00,16.9,16.94,16.87,16.87,233600.0,12.4855,12.5151,12.4634,12.4634,233600.0
2012-11-29 13:10:00,16.88,16.88,16.85,16.86,216000.0,12.4708,12.4708,12.4486,12.456,216000.0
2012-11-29 13:20:00,16.87,16.88,16.84,16.88,185700.0,12.4634,12.4708,12.4412,12.4708,185700.0
2012-11-29 13:30:00,16.88,16.94,16.88,16.93,312700.0,12.4708,12.5151,12.4708,12.5077,312700.0
2012-11-29 13:40:00,16.93,16.95,16.92,16.92,139300.0,12.5077,12.5225,12.5003,12.5003,139300.0
2012-11-29 13:50:00,16.92,16.93,16.87,16.9,308900.0,12.5003,12.5077,12.4634,12.4855,308900.0
2012-11-29 14:00:00,16.9,16.91,16.87,16.89,399900.0,12.4855,12.4929,12.4634,12.4782,399900.0
2012-11-29 14:10:00,16.89,16.89,16.86,16.87,162200.0,12.4782,12.4782,12.456,12.4634,162200.0
2012-11-29 14:20:00,16.87,16.87,16.83,16.83,166700.0,12.4634,12.4634,12.4338,12.4338,166700.0
2012-11-29 14:30:00,16.84,16.89,16.82,16.89,203800.0,12.4412,12.4782,12.4264,12.4782,203800.0
2012-11-29 14:40:00,16.89,16.9,16.87,16.88,122800.0,12.4782,12.4855,12.4634,12.4708,122800.0
2012-11-29 14:50:00,16.88,16.9,16.88,16.88,140700.0,12.4708,12.4855,12.4708,12.4708,140700.0
2012-11-29 15:00:00,16.89,16.89,16.82,16.82,309700.0,12.4782,12.4782,12.4264,12.4264,309700.0
2012-11-29 15:10:00,16.83,16.83,16.72,16.72,590300.0,12.4338,12.4338,12.3526,12.3526,590300.0
2012-11-29 15:20:00,16.72,16.73,16.65,16.7,667200.0,12.3526,12.3599,12.3008,12.3378,667200.0
2012-11-29 15:30:00,16.7,16.82,16.7,16.82,1261200.0,12.3378,12.4264,12.3378,12.4264,1261200.0
2012-11-29 15:40:00,16.82,16.89,16.81,16.87,1406100.0,12.4264,12.4782,12.4191,12.4634,1406100.0
2012-11-29 15:50:00,16.87,16.89,16.83,16.86,2395100.0,12.4634,12.4782,12.4338,12.456,2395100.0
2012-11-30 09:30:00,16.87,17.0,16.8,17.0,645800.0,12.4634,12.5594,12.4117,12.5594,645800.0
2012-11-30 09:40:00,16.99,17.05,16.94,16.95,730600.0,12.552,12.5964,12.5151,12.5225,730600.0
2012-11-30 09:50:00,16.95,17.01,16.94,16.95,374400.0,12.5225,12.5668,12.5151,12.5225,374400.0
2012-11-30 10:00:00,16.95,17.02,16.94,17.0,713500.0,12.5225,12.5742,12.5151,12.5594,713500.0
2012-11-30 10:10:00,17.0,17.03,16.97,17.03,932200.0,12.5594,12.5816,12.5373,12.5816,932200.0
2012-11-30 10:20:00,17.03,17.04,16.98,17.0,425400.0,12.5816,12.589,12.5446,12.5594,425400.0
2012-11-30 10:30:00,17.01,17.01,16.95,16.98,346600.0,12.5668,12.5668,12.5225,12.5446,346600.0
2012-11-30 10:40:00,16.98,17.02,16.98,16.98,790800.0,12.5446,12.5742,12.5446,12.5446,790800.0
2012-11-30 10:50:00,16.98,17.01,16.96,16.99,712100.0,12.5446,12.5668,12.5299,12.552,712100.0
2012-11-30 11:00:00,16.99,17.0,16.94,16.96,491600.0,12.552,12.5594,12.5151,12.5299,491600.0
2012-11-30 11:10:00,16.96,16.98,16.91,16.91,224700.0,12.5299,12.5446,12.4929,12.4929,224700.0
2012-11-30 11:20:00,16.91,16.91,16.88,16.89,457600.0,12.4929,12.4929,12.4708,12.4782,457600.0
2012-11-30 11:30:00,16.89,16.89,16.82,16.85,317100.0,12.4782,12.4782,12.4264,12.4486,317100.0
2012-11-30 11:40:00,16.86,16.92,16.86,16.91,222100.0,12.456,12.5003,12.456,12.4929,222100.0
2012-11-30 11:50:00,16.92,16.93,16.88,16.9,364300.0,12.5003,12.5077,12.4708,12.4855,364300.0
2012-11-30 12:00:00,16.9,16.91,16.85,16.86,427000.0,12.4855,12.4929,12.4486,12.456,427000.0
2012-11-30 12:10:00,16.86,16.89,16.85,16.88,180800.0,12.456,12.4782,12.4486,12.4708,180800.0
2012-11-30 12:20:00,16.88,16.92,16.87,16.91,124000.0,12.4708,12.5003,12.4634,12.4929,124000.0
2012-11-30 12:30:00,16.91,16.93,16.9,16.91,206000.0,12.4929,12.5077,12.4855,12.4929,206000.0
2012-11-30 12:40:00,16.92,16.93,16.87,16.92,447300.0,12.5003,12.5077,12.4634,12.5003,447300.0
2012-11-30 12:50:00,16.91,16.91,16.89,16.91,322100.0,12.4929,12.4929,12.4782,12.4929,322100.0
2012-11-30 13:00:00,16.9,16.91,16.88,16.89,195700.0,12.4855,12.4929,12.4708,12.4782,195700.0
2012-11-30 13:10:00,16.89,16.89,16.87,16.88,111800.0,12.4782,12.4782,12.4634,12.4708,111800.0
2012-11-30 13:20:00,16.89,16.92,16.87,16.9,190200.0,12.4782,12.5003,12.4634,12.4855,190200.0
2012-11-30 13:30:00,16.9,16.91,16.86,16.87,158900.0,12.4855,12.4929,12.456,12.4634,158900.0
2012-11-30 13:40:00,16.87,16.87,16.82,16.84,220300.0,12.4634,12.4634,12.4264,12.4412,220300.0
2012-11-30 13:50:00,16.85,16.85,16.8,16.82,297200.0,12.4486,12.4486,12.4117,12.4264,297200.0
2012-11-30 14:00:00,16.82,16.82,16.8,16.8,138600.0,12.4264,12.4264,12.4117,12.4117,138600.0
2012-11-30 14:10:00,16.81,16.82,16.8,16.82,90900.0,12.4191,12.4264,12.4117,12.4264,90900.0
2012-11-30 14:20:00,16.82,16.85,16.81,16.82,191700.0,12.4264,12.4486,12.4191,12.4264,191700.0
2012-11-30 14:30:00,16.83,16.84,16.78,16.78,305000.0,12.4338,12.4412,12.3969,12.3969,305000.0
2012-11-30 14:40:00,16.79,16.8,16.78,16.8,188300.0,12.4043,12.4117,12.3969,12.4117,188300.0
2012-11-30 14:50:00,16.8,16.8,16.77,16.77,200300.0,12.4117,12.4117,12.3895,12.3895,200300.0
2012-11-30 15:00:00,16.77,16.78,16.74,16.75,253400.0,12.3895,12.3969,12.3673,12.3747,253400.0
2012-11-30 15:10:00,16.75,16.79,16.74,16.78,218700.0,12.3747,12.4043,12.3673,12.3969,218700.0
2012-11-30 15:20:00,16.79,16.8,16.74,16.77,353100.0,12.4043,12.4117,12.3673,12.3895,353100.0
2012-11-30 15:30:00,16.77,16.8,16.77,16.79,180600.0,12.3895,12.4117,12.3895,12.4043,180600.0
2012-11-30 15:40:00,16.79,16.82,16.76,16.8,541600.0,12.4043,12.4264,12.3821,12.4117,541600.0
2012-11-30 15:50:00,16.8,16.91,16.8,16.86,1791900.0,12.4117,12.4929,12.4117,12.456,1791900.0
2012-12-03 09:30:00,17.01,17.01,16.91,16.97,471800.0,12.5668,12.5668,12.4929,12.5373,471800.0
2012-12-03 09:40:00,16.97,16.99,16.88,16.89,440700.0,12.5373,12.552,12.4708,12.4782,440700.0
2012-12-03 09:50:00,16.88,16.92,16.85,16.92,283900.0,12.4708,12.5003,12.4486,12.5003,283900.0
2012-12-03 10:00:00,16.91,16.91,16.8,16.84,510900.0,12.4929,12.4929,12.4117,12.4412,510900.0
2012-12-03 10:10:00,16.84,16.91,16.82,16.86,191200.0,12.4412,12.4929,12.4264,12.456,191200.0
2012-12-03 10:20:00,16.86,16.89,16.8,16.8,159400.0,12.456,12.4782,12.4117,12.4117,159400.0
2012-12-03 10:30:00,16.8,16.81,16.73,16.76,264700.0,12.4117,12.4191,12.3599,12.3821,264700.0
2012-12-03 10:40:00,16.76,16.78,16.73,16.75,209200.0,12.3821,12.3969,12.3599,12.3747,209200.0
2012-12-03 10:50:00,16.75,16.75,16.64,16.64,609000.0,12.3747,12.3747,12.2935,12.2935,609000.0
2012-12-03 11:00:00,16.64,16.65,16.61,16.64,286900.0,12.2935,12.3008,12.2713,12.2935,286900.0
2012-12-03 11:10:00,16.64,16.7,16.64,16.68,429400.0,12.2935,12.3378,12.2935,12.323,429400.0
2012-12-03 11:20:00,16.69,16.69,16.65,16.65,145400.0,12.3304,12.3304,12.3008,12.3008,145400.0
2012-12-03 11:30:00,16.65,16.68,16.62,16.64,410600.0,12.3008,12.323,12.2787,12.2935,410600.0
2012-12-03 11:40:00,16.64,16.69,16.61,16.69,302200.0,12.2935,12.3304,12.2713,12.3304,302200.0
2012-12-03 11:50:00,16.69,16.73,16.69,16.73,379700.0,12.3304,12.3599,12.3304,12.3599,379700.0
2012-12-03 12:00:00,16.73,16.74,16.71,16.71,404300.0,12.3599,12.3673,12.3452,12.3452,404300.0
2012-12-03 12:10:00,16.71,16.72,16.66,16.66,188800.0,12.3452,12.3526,12.3082,12.3082,188800.0
2012-12-03 12:20:00,16.66,16.68,16.63,16.68,286700.0,12.3082,12.323,12.2861,12.323,286700.0
2012-12-03 12:30:00,16.68,16.73,16.67,16.71,238100.0,12.323,12.3599,12.3156,12.3452,238100.0
2012-12-03 12:40:00,16.71,16.71,16.69,16.7,124800.0,12.3452,12.3452,12.3304,12.3378,124800.0
2012-12-03 12:50:00,16.69,16.72,16.69,16.72,151500.0,12.3304,12.3526,12.3304,12.3526,151500.0
2012-12-03 13:00:00,16.71,16.72,16.66,16.66,201000.0,12.3452,12.3526,12.3082,12.3082,201000.0
2012-12-03 13:10:00,16.66,16.68,16.65,16.65,130300.0,12.3082,12.323,12.3008,12.3008,130300.0
2012-12-03 13:20:00,16.66,16.66,16.61,16.61,280600.0,12.3082,12.3082,12.2713,12.2713,280600.0
2012-12-03 13:30:00,16.61,16.62,16.5,16.5,792800.0,12.2713,12.2787,12.19,12.19,792800.0
2012-12-03 13:40:00,16.5,16.53,16.49,16.52,297300.0,12.19,12.2122,12.1826,12.2048,297300.0
2012-12-03 13:50:00,16.53,16.53,16.52,16.53,137000.0,12.2122,12.2122,12.2048,12.2122,137000.0
2012-12-03 14:00:00,16.52,16.56,16.52,16.54,246700.0,12.2048,12.2344,12.2048,12.2196,246700.0
2012-12-03 14:10:00,16.55,16.56,16.54,16.54,151500.0,12.227,12.2344,12.2196,12.2196,151500.0
2012-12-03 14:20:00,16.54,16.56,16.54,16.55,205000.0,12.2196,12.2344,12.2196,12.227,205000.0
2012-12-03 14:30:00,16.55,16.58,16.51,16.51,288500.0,12.227,12.2491,12.1974,12.1974,288500.0
2012-12-03 14:40:00,16.51,16.53,16.5,16.5,438800.0,12.1974,12.2122,12.19,12.19,438800.0
2012-12-03 14:50:00,16.5,16.51,16.47,16.48,226900.0,12.19,12.1974,12.1679,12.1753,226900.0
2012-12-03 15:00:00,16.47,16.57,16.47,16.5,652100.0,12.1679,12.2417,12.1679,12.19,652100.0
2012-12-03 15:10:00,16.51,16.51,16.43,16.43,494100.0,12.1974,12.1974,12.1383,12.1383,494100.0
2012-12-03 15:20:00,16.43,16.5,16.43,16.48,472400.0,12.1383,12.19,12.1383,12.1753,472400.0
2012-12-03 15:30:00,16.49,16.53,16.48,16.51,365300.0,12.1826,12.2122,12.1753,12.1974,365300.0
2012-12-03 15:40:00,16.5,16.57,16.49,16.49,951800.0,12.19,12.2417,12.1826,12.1826,951800.0
2012-12-03 15:50:00,16.5,16.53,16.45,16.47,1596700.0,12.19,12.2122,12.1531,12.1679,1596700.0
2012-12-04 09:30:00,16.42,16.5,16.38,16.47,523700.0,12.1309,12.19,12.1014,12.1679,523700.0
2012-12-04 09:40:00,16.47,16.53,16.45,16.46,473000.0,12.1679,12.2122,12.1531,12.1605,473000.0
2012-12-04 09:50:00,16.47,16.51,16.42,16.49,698800.0,12.1679,12.1974,12.1309,12.1826,698800.0
2012-12-04 10:00:00,16.5,16.58,16.49,16.55,541900.0,12.19,12.2491,12.1826,12.227,541900.0
2012-12-04 10:10:00,16.55,16.61,16.54,16.56,590700.0,12.227,12.2713,12.2196,12.2344,590700.0
2012-12-04 10:20:00,16.55,16.58,16.51,16.53,441900.0,12.227,12.2491,12.1974,12.2122,441900.0
2012-12-04 10:30:00,16.53,16.56,16.52,16.52,277600.0,12.2122,12.2344,12.2048,12.2048,277600.0
2012-12-04 10:40:00,16.52,16.54,16.5,16.53,336000.0,12.2048,12.2196,12.19,12.2122,336000.0
2012-12-04 10:50:00,16.54,16.54,16.47,16.48,294100.0,12.2196,12.2196,12.1679,12.1753,294100.0
2012-12-04 11:00:00,16.48,16.52,16.48,16.49,201200.0,12.1753,12.2048,12.1753,12.1826,201200.0
2012-12-04 11:10:00,16.49,16.52,16.47,16.51,354700.0,12.1826,12.2048,12.1679,12.1974,354700.0
2012-12-04 11:20:00,16.51,16.52,16.48,16.48,196000.0,12.1974,12.2048,12.1753,12.1753,196000.0
2012-12-04 11:30:00,16.48,16.51,16.48,16.5,167800.0,12.1753,12.1974,12.1753,12.19,167800.0
2012-12-04 11:40:00,16.5,16.57,16.49,16.54,196800.0,12.19,12.2417,12.1826,12.2196,196800.0
2012-12-04 11:50:00,16.54,16.55,16.51,16.53,127400.0,12.2196,12.227,12.1974,12.2122,127400.0
2012-12-04 12:00:00,16.53,16.53,16.44,16.47,160700.0,12.2122,12.2122,12.1457,12.1679,160700.0
2012-12-04 12:10:00,16.46,16.48,16.43,16.45,104900.0,12.1605,12.1753,12.1383,12.1531,104900.0
2012-12-04 12:20:00,16.45,16.48,16.41,16.46,244800.0,12.1531,12.1753,12.1235,12.1605,244800.0
2012-12-04 12:30:00,16.47,16.5,16.44,16.45,154500.0,12.1679,12.19,12.1457,12.1531,154500.0
2012-12-04 12:40:00,16.44,16.5,16.44,16.49,138900.0,12.1457,12.19,12.1457,12.1826,138900.0
2012-12-04 12:50:00,16.48,16.49,16.44,16.44,59800.0,12.1753,12.1826,12.1457,12.1457,59800.0
2012-12-04 13:00:00,16.45,16.45,16.35,16.39,558600.0,12.1531,12.1531,12.0792,12.1088,558600.0
2012-12-04 13:10:00,16.39,16.41,16.38,16.41,172400.0,12.1088,12.1235,12.1014,12.1235,172400.0
2012-12-04 13:20:00,16.41,16.48,16.4,16.48,275000.0,12.1235,12.1753,12.1161,12.1753,275000.0
2012-12-04 13:30:00,16.48,16.5,16.45,16.48,467100.0,12.1753,12.19,12.1531,12.1753,467100.0
2012-12-04 13:40:00,16.49,16.53,16.48,16.52,525100.0,12.1826,12.2122,12.1753,12.2048,525100.0
2012-12-04 13:50:00,16.52,16.58,16.51,16.54,320600.0,12.2048,12.2491,12.1974,12.2196,320600.0
2012-12-04 14:00:00,16.54,16.57,16.51,16.55,245300.0,12.2196,12.2417,12.1974,12.227,245300.0
2012-12-04 14:10:00,16.55,16.55,16.5,16.53,206000.0,12.227,12.227,12.19,12.2122,206000.0
2012-12-04 14:20:00,16.53,16.54,16.5,16.51,114500.0,12.2122,12.2196,12.19,12.1974,114500.0
2012-12-04 14:30:00,16.51,16.53,16.5,16.5,311800.0,12.1974,12.2122,12.19,12.19,311800.0
2012-12-04 14:40:00,16.5,16.54,16.48,16.5,163100.0,12.19,12.2196,12.1753,12.19,163100.0
2012-12-04 14:50:00,16.5,16.52,16.48,16.49,273300.0,12.19,12.2048,12.1753,12.1826,273300.0
2012-12-04 15:00:00,16.49,16.53,16.49,16.53,131900.0,12.1826,12.2122,12.1826,12.2122,131900.0
2012-12-04 15:10:00,16.53,16.57,16.52,16.55,321800.0,12.2122,12.2417,12.2048,12.227,321800.0
2012-12-04 15:20:00,16.56,16.59,16.54,16.59,385500.0,12.2344,12.2565,12.2196,12.2565,385500.0
2012-12-04 15:30:00,16.59,16.61,16.57,16.57,589700.0,12.2565,12.2713,12.2417,12.2417,589700.0
2012-12-04 15:40:00,16.57,16.61,16.57,16.6,466500.0,12.2417,12.2713,12.2417,12.2639,466500.0
2012-12-04 15:50:00,16.61,16.65,16.59,16.61,1660300.0,12.2713,12.3008,12.2565,12.2713,1660300.0
2012-12-05 09:30:00,16.7,16.92,16.7,16.9,778700.0,12.3378,12.5003,12.3378,12.4855,778700.0
2012-12-05 09:40:00,16.9,16.93,16.78,16.86,650900.0,12.4855,12.5077,12.3969,12.456,650900.0
2012-12-05 09:50:00,16.86,16.9,16.82,16.82,285400.0,12.456,12.4855,12.4264,12.4264,285400.0
2012-12-05 10:00:00,16.82,16.88,16.78,16.85,1012100.0,12.4264,12.4708,12.3969,12.4486,1012100.0
2012-12-05 10:10:00,16.85,16.85,16.79,16.83,307100.0,12.4486,12.4486,12.4043,12.4338,307100.0
2012-12-05 10:20:00,16.84,16.84,16.76,16.76,204200.0,12.4412,12.4412,12.3821,12.3821,204200.0
2012-12-05 10:30:00,16.76,16.8,16.74,16.77,305900.0,12.3821,12.4117,12.3673,12.3895,305900.0
2012-12-05 10:40:00,16.77,16.79,16.73,16.79,264200.0,12.3895,12.4043,12.3599,12.4043,264200.0
2012-12-05 10:50:00,16.79,16.8,16.72,16.8,344700.0,12.4043,12.4117,12.3526,12.4117,344700.0
2012-12-05 11:00:00,16.79,16.84,16.76,16.8,374600.0,12.4043,12.4412,12.3821,12.4117,374600.0
2012-12-05 11:10:00,16.8,16.87,16.8,16.82,194600.0,12.4117,12.4634,12.4117,12.4264,194600.0
2012-12-05 11:20:00,16.83,16.91,16.81,16.87,254900.0,12.4338,12.4929,12.4191,12.4634,254900.0
2012-12-05 11:30:00,16.87,16.91,16.86,16.88,345900.0,12.4634,12.4929,12.456,12.4708,345900.0
2012-12-05 11:40:00,16.89,16.95,16.88,16.94,423300.0,12.4782,12.5225,12.4708,12.5151,423300.0
2012-12-05 11:50:00,16.94,17.0,16.93,16.96,622800.0,12.5151,12.5594,12.5077,12.5299,622800.0
2012-12-05 12:00:00,16.97,17.02,16.97,17.0,586900.0,12.5373,12.5742,12.5373,12.5594,586900.0
2012-12-05 12:10:00,17.0,17.02,16.98,17.02,511900.0,12.5594,12.5742,12.5446,12.5742,511900.0
2012-12-05 12:20:00,17.02,17.03,16.99,17.01,359400.0,12.5742,12.5816,12.552,12.5668,359400.0
2012-12-05 12:30:00,17.0,17.1,17.0,17.07,456200.0,12.5594,12.6333,12.5594,12.6111,456200.0
2012-12-05 12:40:00,17.07,17.09,17.06,17.07,277000.0,12.6111,12.6259,12.6037,12.6111,277000.0
2012-12-05 12:50:00,17.06,17.09,17.04,17.04,187900.0,12.6037,12.6259,12.589,12.589,187900.0
2012-12-05 13:00:00,17.04,17.06,17.03,17.06,178200.0,12.589,12.6037,12.5816,12.6037,178200.0
2012-12-05 13:10:00,17.06,17.07,17.02,17.02,144800.0,12.6037,12.6111,12.5742,12.5742,144800.0
2012-12-05 13:20:00,17.02,17.04,17.0,17.04,233100.0,12.5742,12.589,12.5594,12.589,233100.0
2012-12-05 13:30:00,17.03,17.06,17.02,17.05,212700.0,12.5816,12.6037,12.5742,12.5964,212700.0
2012-12-05 13:40:00,17.04,17.05,17.0,17.03,153500.0,12.589,12.5964,12.5594,12.5816,153500.0
2012-12-05 13:50:00,17.02,17.04,17.0,17.02,123500.0,12.5742,12.589,12.5594,12.5742,123500.0
2012-12-05 14:00:00,17.02,17.04,17.01,17.03,154600.0,12.5742,12.589,12.5668,12.5816,154600.0
2012-12-05 14:10:00,17.03,17.07,17.01,17.03,345300.0,12.5816,12.6111,12.5668,12.5816,345300.0
2012-12-05 14:20:00,17.03,17.05,16.98,17.01,513800.0,12.5816,12.5964,12.5446,12.5668,513800.0
2012-12-05 14:30:00,17.01,17.01,16.98,17.01,135000.0,12.5668,12.5668,12.5446,12.5668,135000.0
2012-12-05 14:40:00,17.01,17.03,16.99,17.0,213700.0,12.5668,12.5816,12.552,12.5594,213700.0
2012-12-05 14:50:00,17.0,17.01,16.98,17.01,210400.0,12.5594,12.5668,12.5446,12.5668,210400.0
2012-12-05 15:00:00,17.01,17.07,17.0,17.07,273000.0,12.5668,12.6111,12.5594,12.6111,273000.0
2012-12-05 15:10:00,17.07,17.12,17.06,17.1,462600.0,12.6111,12.6481,12.6037,12.6333,462600.0
2012-12-05 15:20:00,17.09,17.1,17.06,17.09,339200.0,12.6259,12.6333,12.6037,12.6259,339200.0
2012-12-05 15:30:00,17.09,17.09,17.02,17.02,341100.0,12.6259,12.6259,12.5742,12.5742,341100.0
2012-12-05 15:40:00,17.02,17.05,17.0,17.01,377500.0,12.5742,12.5964,12.5594,12.5668,377500.0
2012-12-05 15:50:00,17.01,17.04,16.96,16.98,1593500.0,12.5668,12.589,12.5299,12.5446,1593500.0
2012-12-06 09:30:00,16.95,17.05,16.87,16.95,1091100.0,12.5225,12.5964,12.4634,12.5225,1091100.0
2012-12-06 09:40:00,16.96,16.96,16.85,16.87,921100.0,12.5299,12.5299,12.4486,12.4634,921100.0
2012-12-06 09:50:00,16.87,16.95,16.86,16.88,769300.0,12.4634,12.5225,12.456,12.4708,769300.0
2012-12-06 10:00:00,16.88,16.89,16.82,16.86,508300.0,12.4708,12.4782,12.4264,12.456,508300.0
2012-12-06 10:10:00,16.86,16.86,16.79,16.81,460700.0,12.456,12.456,12.4043,12.4191,460700.0
2012-12-06 10:20:00,16.81,16.83,16.79,16.81,329900.0,12.4191,12.4338,12.4043,12.4191,329900.0
2012-12-06 10:30:00,16.8,16.82,16.78,16.82,456100.0,12.4117,12.4264,12.3969,12.4264,456100.0
2012-12-06 10:40:00,16.82,16.84,16.78,16.83,305900.0,12.4264,12.4412,12.3969,12.4338,305900.0
2012-12-06 10:50:00,16.84,16.85,16.78,16.78,376300.0,12.4412,12.4486,12.3969,12.3969,376300.0
2012-12-06 11:00:00,16.78,16.79,16.76,16.76,215700.0,12.3969,12.4043,12.3821,12.3821,215700.0
2012-12-06 11:10:00,16.75,16.77,16.73,16.75,363800.0,12.3747,12.3895,12.3599,12.3747,363800.0
2012-12-06 11:20:00,16.75,16.79,16.75,16.78,293100.0,12.3747,12.4043,12.3747,12.3969,293100.0
2012-12-06 11:30:00,16.78,16.8,16.75,16.78,466300.0,12.3969,12.4117,12.3747,12.3969,466300.0
2012-12-06 11:40:00,16.77,16.78,16.74,16.74,259700.0,12.3895,12.3969,12.3673,12.3673,259700.0
2012-12-06 11:50:00,16.75,16.79,16.74,16.79,187900.0,12.3747,12.4043,12.3673,12.4043,187900.0
2012-12-06 12:00:00,16.78,16.84,16.78,16.82,292300.0,12.3969,12.4412,12.3969,12.4264,292300.0
2012-12-06 12:10:00,16.82,16.82,16.79,16.8,93400.0,12.4264,12.4264,12.4043,12.4117,93400.0
2012-12-06 12:20:00,16.79,16.81,16.77,16.77,154400.0,12.4043,12.4191,12.3895,12.3895,154400.0
2012-12-06 12:30:00,16.77,16.8,16.76,16.8,179400.0,12.3895,12.4117,12.3821,12.4117,179400.0
2012-12-06 12:40:00,16.8,16.8,16.75,16.76,484700.0,12.4117,12.4117,12.3747,12.3821,484700.0
2012-12-06 12:50:00,16.75,16.76,16.71,16.71,225200.0,12.3747,12.3821,12.3452,12.3452,225200.0
2012-12-06 13:00:00,16.71,16.73,16.71,16.71,120400.0,12.3452,12.3599,12.3452,12.3452,120400.0
2012-12-06 13:10:00,16.71,16.76,16.71,16.76,201800.0,12.3452,12.3821,12.3452,12.3821,201800.0
2012-12-06 13:20:00,16.76,16.78,16.76,16.76,157700.0,12.3821,12.3969,12.3821,12.3821,157700.0
2012-12-06 13:30:00,16.76,16.78,16.76,16.78,141700.0,12.3821,12.3969,12.3821,12.3969,141700.0
2012-12-06 13:40:00,16.78,16.78,16.76,16.78,90500.0,12.3969,12.3969,12.3821,12.3969,90500.0
2012-12-06 13:50:00,16.78,16.79,16.77,16.79,293100.0,12.3969,12.4043,12.3895,12.4043,293100.0
2012-12-06 14:00:00,16.79,16.79,16.78,16.78,155300.0,12.4043,12.4043,12.3969,12.3969,155300.0
2012-12-06 14:10:00,16.78,16.8,16.77,16.77,278700.0,12.3969,12.4117,12.3895,12.3895,278700.0
2012-12-06 14:20:00,16.77,16.78,16.76,16.78,398400.0,12.3895,12.3969,12.3821,12.3969,398400.0
2012-12-06 14:30:00,16.78,16.79,16.77,16.79,227400.0,12.3969,12.4043,12.3895,12.4043,227400.0
2012-12-06 14:40:00,16.79,16.79,16.76,16.77,192200.0,12.4043,12.4043,12.3821,12.3895,192200.0
2012-12-06 14:50:00,16.77,16.78,16.75,16.75,135600.0,12.3895,12.3969,12.3747,12.3747,135600.0
2012-12-06 15:00:00,16.75,16.78,16.75,16.75,240300.0,12.3747,12.3969,12.3747,12.3747,240300.0
2012-12-06 15:10:00,16.75,16.76,16.71,16.71,324300.0,12.3747,12.3821,12.3452,12.3452,324300.0
2012-12-06 15:20:00,16.71,16.73,16.69,16.7,458000.0,12.3452,12.3599,12.3304,12.3378,458000.0
2012-12-06 15:30:00,16.7,16.73,16.69,16.71,499700.0,12.3378,12.3599,12.3304,12.3452,499700.0
2012-12-06 15:40:00,16.72,16.72,16.69,16.71,757300.0,12.3526,12.3526,12.3304,12.3452,757300.0
2012-12-06 15:50:00,16.71,16.74,16.7,16.73,1899100.0,12.3452,12.3673,12.3378,12.3599,1899100.0
2012-12-07 09:30:00,16.97,16.97,16.9,16.93,541300.0,12.5373,12.5373,12.4855,12.5077,541300.0
2012-12-07 09:40:00,16.93,17.0,16.88,16.94,529200.0,12.5077,12.5594,12.4708,12.5151,529200.0
2012-12-07 09:50:00,16.94,17.02,16.91,16.98,528300.0,12.5151,12.5742,12.4929,12.5446,528300.0
2012-12-07 10:00:00,16.98,17.05,16.97,17.04,524900.0,12.5446,12.5964,12.5373,12.589,524900.0
2012-12-07 10:10:00,17.04,17.08,16.95,16.95,570800.0,12.589,12.6185,12.5225,12.5225,570800.0
2012-12-07 10:20:00,16.95,16.99,16.95,16.99,245800.0,12.5225,12.552,12.5225,12.552,245800.0
2012-12-07 10:30:00,16.98,16.98,16.91,16.93,280100.0,12.5446,12.5446,12.4929,12.5077,280100.0
2012-12-07 10:40:00,16.93,16.97,16.89,16.93,392800.0,12.5077,12.5373,12.4782,12.5077,392800.0
2012-12-07 10:50:00,16.93,16.93,16.88,16.91,372700.0,12.5077,12.5077,12.4708,12.4929,372700.0
2012-12-07 11:00:00,16.92,16.94,16.87,16.89,380800.0,12.5003,12.5151,12.4634,12.4782,380800.0
2012-12-07 11:10:00,16.89,16.97,16.89,16.93,517100.0,12.4782,12.5373,12.4782,12.5077,517100.0
2012-12-07 11:20:00,16.93,16.96,16.91,16.96,148900.0,12.5077,12.5299,12.4929,12.5299,148900.0
2012-12-07 11:30:00,16.96,17.0,16.94,16.96,144800.0,12.5299,12.5594,12.5151,12.5299,144800.0
2012-12-07 11:40:00,16.96,16.98,16.94,16.96,199900.0,12.5299,12.5446,12.5151,12.5299,199900.0
2012-12-07 11:50:00,16.96,16.97,16.9,16.91,182800.0,12.5299,12.5373,12.4855,12.4929,182800.0
2012-12-07 12:00:00,16.91,16.94,16.9,16.93,178700.0,12.4929,12.5151,12.4855,12.5077,178700.0
2012-12-07 12:10:00,16.93,16.95,16.92,16.95,129400.0,12.5077,12.5225,12.5003,12.5225,129400.0
2012-12-07 12:20:00,16.95,16.95,16.92,16.94,131600.0,12.5225,12.5225,12.5003,12.5151,131600.0
2012-12-07 12:30:00,16.94,16.96,16.93,16.93,92600.0,12.5151,12.5299,12.5077,12.5077,92600.0
2012-12-07 12:40:00,16.94,16.96,16.93,16.94,97000.0,12.5151,12.5299,12.5077,12.5151,97000.0
2012-12-07 12:50:00,16.94,16.94,16.91,16.92,82700.0,12.5151,12.5151,12.4929,12.5003,82700.0
2012-12-07 13:00:00,16.92,16.95,16.91,16.91,149700.0,12.5003,12.5225,12.4929,12.4929,149700.0
2012-12-07 13:10:00,16.91,16.92,16.89,16.91,102100.0,12.4929,12.5003,12.4782,12.4929,102100.0
2012-12-07 13:20:00,16.91,16.93,16.9,16.9,103000.0,12.4929,12.5077,12.4855,12.4855,103000.0
2012-12-07 13:30:00,16.9,16.91,16.89,16.89,116600.0,12.4855,12.4929,12.4782,12.4782,116600.0
2012-12-07 13:40:00,16.89,16.92,16.89,16.92,138800.0,12.4782,12.5003,12.4782,12.5003,138800.0
2012-12-07 13:50:00,16.92,16.93,16.9,16.91,120700.0,12.5003,12.5077,12.4855,12.4929,120700.0
2012-12-07 14:00:00,16.91,16.93,16.9,16.91,147700.0,12.4929,12.5077,12.4855,12.4929,147700.0
2012-12-07 14:10:00,16.91,16.96,16.91,16.93,146700.0,12.4929,12.5299,12.4929,12.5077,146700.0
2012-12-07 14:20:00,16.94,16.98,16.93,16.95,157100.0,12.5151,12.5446,12.5077,12.5225,157100.0
2012-12-07 14:30:00,16.96,16.98,16.95,16.97,346700.0,12.5299,12.5446,12.5225,12.5373,346700.0
2012-12-07 14:40:00,16.97,16.97,16.95,16.96,88900.0,12.5373,12.5373,12.5225,12.5299,88900.0
2012-12-07 14:50:00,16.96,16.98,16.95,16.98,333100.0,12.5299,12.5446,12.5225,12.5446,333100.0
2012-12-07 15:00:00,16.97,17.0,16.97,16.99,258400.0,12.5373,12.5594,12.5373,12.552,258400.0
2012-12-07 15:10:00,16.99,16.99,16.97,16.97,118200.0,12.552,12.552,12.5373,12.5373,118200.0
2012-12-07 15:20:00,16.97,16.98,16.94,16.96,211800.0,12.5373,12.5446,12.5151,12.5299,211800.0
2012-12-07 15:30:00,16.96,16.97,16.94,16.94,364800.0,12.5299,12.5373,12.5151,12.5151,364800.0
2012-12-07 15:40:00,16.95,16.97,16.94,16.95,405900.0,12.5225,12.5373,12.5151,12.5225,405900.0
2012-12-07 15:50:00,16.95,16.98,16.94,16.97,1307000.0,12.5225,12.5446,12.5151,12.5373,1307000.0
2012-12-10 09:30:00,16.91,16.99,16.86,16.92,382800.0,12.4929,12.552,12.456,12.5003,382800.0
2012-12-10 09:40:00,16.92,16.92,16.87,16.91,376700.0,12.5003,12.5003,12.4634,12.4929,376700.0
2012-12-10 09:50:00,16.89,16.9,16.82,16.86,462900.0,12.4782,12.4855,12.4264,12.456,462900.0
2012-12-10 10:00:00,16.86,16.89,16.81,16.82,396900.0,12.456,12.4782,12.4191,12.4264,396900.0
2012-12-10 10:10:00,16.82,16.88,16.8,16.81,432600.0,12.4264,12.4708,12.4117,12.4191,432600.0
2012-12-10 10:20:00,16.82,16.83,16.8,16.81,170200.0,12.4264,12.4338,12.4117,12.4191,170200.0
2012-12-10 10:30:00,16.82,16.84,16.82,16.83,88400.0,12.4264,12.4412,12.4264,12.4338,88400.0
2012-12-10 10:40:00,16.83,16.85,16.83,16.85,102800.0,12.4338,12.4486,12.4338,12.4486,102800.0
2012-12-10 10:50:00,16.85,16.92,16.84,16.91,335200.0,12.4486,12.5003,12.4412,12.4929,335200.0
2012-12-10 11:00:00,16.91,16.97,16.91,16.96,362500.0,12.4929,12.5373,12.4929,12.5299,362500.0
2012-12-10 11:10:00,16.95,16.96,16.92,16.93,171200.0,12.5225,12.5299,12.5003,12.5077,171200.0
2012-12-10 11:20:00,16.94,16.94,16.9,16.92,152700.0,12.5151,12.5151,12.4855,12.5003,152700.0
2012-12-10 11:30:00,16.93,16.94,16.91,16.93,125700.0,12.5077,12.5151,12.4929,12.5077,125700.0
2012-12-10 11:40:00,16.94,17.0,16.94,16.98,226200.0,12.5151,12.5594,12.5151,12.5446,226200.0
2012-12-10 11:50:00,16.99,17.01,16.95,16.96,184700.0,12.552,12.5668,12.5225,12.5299,184700.0
2012-12-10 12:00:00,16.96,17.01,16.96,17.01,252500.0,12.5299,12.5668,12.5299,12.5668,252500.0
2012-12-10 12:10:00,17.01,17.04,16.99,17.02,232000.0,12.5668,12.589,12.552,12.5742,232000.0
2012-12-10 12:20:00,17.02,17.03,16.99,17.0,147500.0,12.5742,12.5816,12.552,12.5594,147500.0
2012-12-10 12:30:00,17.01,17.01,16.98,17.0,80700.0,12.5668,12.5668,12.5446,12.5594,80700.0
2012-12-10 12:40:00,16.99,17.01,16.98,17.0,225100.0,12.552,12.5668,12.5446,12.5594,225100.0
2012-12-10 12:50:00,17.0,17.03,17.0,17.02,57700.0,12.5594,12.5816,12.5594,12.5742,57700.0
2012-12-10 13:00:00,17.03,17.03,17.0,17.0,109200.0,12.5816,12.5816,12.5594,12.5594,109200.0
2012-12-10 13:10:00,17.0,17.01,16.99,16.99,73000.0,12.5594,12.5668,12.552,12.552,73000.0
2012-12-10 13:20:00,17.0,17.0,16.99,16.99,33400.0,12.5594,12.5594,12.552,12.552,33400.0
2012-12-10 13:30:00,17.0,17.01,16.98,16.98,137500.0,12.5594,12.5668,12.5446,12.5446,137500.0
2012-12-10 13:40:00,16.99,17.0,16.98,16.98,130700.0,12.552,12.5594,12.5446,12.5446,130700.0
2012-12-10 13:50:00,16.99,16.99,16.95,16.96,79300.0,12.552,12.552,12.5225,12.5299,79300.0
2012-12-10 14:00:00,16.96,16.98,16.96,16.96,73700.0,12.5299,12.5446,12.5299,12.5299,73700.0
2012-12-10 14:10:00,16.97,16.97,16.95,16.95,158200.0,12.5373,12.5373,12.5225,12.5225,158200.0
2012-12-10 14:20:00,16.95,16.96,16.93,16.95,172600.0,12.5225,12.5299,12.5077,12.5225,172600.0
2012-12-10 14:30:00,16.96,16.96,16.92,16.92,112800.0,12.5299,12.5299,12.5003,12.5003,112800.0
2012-12-10 14:40:00,16.92,16.95,16.92,16.92,113700.0,12.5003,12.5225,12.5003,12.5003,113700.0
2012-12-10 14:50:00,16.92,16.97,16.92,16.95,145100.0,12.5003,12.5373,12.5003,12.5225,145100.0
2012-12-10 15:00:00,16.95,16.96,16.94,16.95,135400.0,12.5225,12.5299,12.5151,12.5225,135400.0
2012-12-10 15:10:00,16.95,16.99,16.95,16.95,195900.0,12.5225,12.552,12.5225,12.5225,195900.0
2012-12-10 15:20:00,16.95,17.0,16.95,17.0,229500.0,12.5225,12.5594,12.5225,12.5594,229500.0
2012-12-10 15:30:00,17.0,17.02,16.99,16.99,342200.0,12.5594,12.5742,12.552,12.552,342200.0
2012-12-10 15:40:00,16.99,17.02,16.98,17.02,457500.0,12.552,12.5742,12.5446,12.5742,457500.0
2012-12-10 15:50:00,17.01,17.02,16.99,17.0,709000.0,12.5668,12.5742,12.552,12.5594,709000.0
2012-12-11 09:30:00,17.26,17.49,17.22,17.44,1879200.0,12.7515,12.9214,12.722,12.8845,1879200.0
2012-12-11 09:40:00,17.44,17.46,17.39,17.43,1141900.0,12.8845,12.8993,12.8475,12.8771,1141900.0
2012-12-11 09:50:00,17.44,17.5,17.43,17.47,691000.0,12.8845,12.9288,12.8771,12.9067,691000.0
2012-12-11 10:00:00,17.48,17.55,17.45,17.46,911200.0,12.914,12.9658,12.8919,12.8993,911200.0
2012-12-11 10:10:00,17.46,17.5,17.44,17.45,478100.0,12.8993,12.9288,12.8845,12.8919,478100.0
2012-12-11 10:20:00,17.45,17.46,17.42,17.44,700200.0,12.8919,12.8993,12.8697,12.8845,700200.0
2012-12-11 10:30:00,17.43,17.46,17.43,17.44,619400.0,12.8771,12.8993,12.8771,12.8845,619400.0
2012-12-11 10:40:00,17.43,17.46,17.43,17.43,544600.0,12.8771,12.8993,12.8771,12.8771,544600.0
2012-12-11 10:50:00,17.43,17.44,17.38,17.39,569700.0,12.8771,12.8845,12.8402,12.8475,569700.0
2012-12-11 11:00:00,17.39,17.42,17.38,17.4,433600.0,12.8475,12.8697,12.8402,12.8549,433600.0
2012-12-11 11:10:00,17.4,17.45,17.4,17.43,647800.0,12.8549,12.8919,12.8549,12.8771,647800.0
2012-12-11 11:20:00,17.44,17.57,17.43,17.57,783400.0,12.8845,12.9805,12.8771,12.9805,783400.0
2012-12-11 11:30:00,17.56,17.59,17.53,17.55,486000.0,12.9731,12.9953,12.951,12.9658,486000.0
2012-12-11 11:40:00,17.54,17.55,17.53,17.54,292200.0,12.9584,12.9658,12.951,12.9584,292200.0
2012-12-11 11:50:00,17.54,17.54,17.52,17.54,455800.0,12.9584,12.9584,12.9436,12.9584,455800.0
2012-12-11 12:00:00,17.54,17.57,17.52,17.57,699100.0,12.9584,12.9805,12.9436,12.9805,699100.0
2012-12-11 12:10:00,17.57,17.61,17.56,17.6,367100.0,12.9805,13.0101,12.9731,13.0027,367100.0
2012-12-11 12:20:00,17.61,17.7,17.6,17.7,859700.0,13.0101,13.0766,13.0027,13.0766,859700.0
2012-12-11 12:30:00,17.7,17.74,17.69,17.72,494800.0,13.0766,13.1061,13.0692,13.0913,494800.0
2012-12-11 12:40:00,17.72,17.73,17.66,17.66,794600.0,13.0913,13.0987,13.047,13.047,794600.0
2012-12-11 12:50:00,17.66,17.71,17.64,17.7,996800.0,13.047,13.084,13.0322,13.0766,996800.0
2012-12-11 13:00:00,17.7,17.72,17.7,17.71,505100.0,13.0766,13.0913,13.0766,13.084,505100.0
2012-12-11 13:10:00,17.72,17.78,17.71,17.76,1284300.0,13.0913,13.1357,13.084,13.1209,1284300.0
2012-12-11 13:20:00,17.77,17.81,17.76,17.8,910200.0,13.1283,13.1578,13.1209,13.1505,910200.0
2012-12-11 13:30:00,17.8,17.81,17.75,17.76,663900.0,13.1505,13.1578,13.1135,13.1209,663900.0
2012-12-11 13:40:00,17.77,17.77,17.73,17.76,327700.0,13.1283,13.1283,13.0987,13.1209,327700.0
2012-12-11 13:50:00,17.75,17.78,17.75,17.75,349400.0,13.1135,13.1357,13.1135,13.1135,349400.0
2012-12-11 14:00:00,17.75,17.77,17.75,17.75,386800.0,13.1135,13.1283,13.1135,13.1135,386800.0
2012-12-11 14:10:00,17.76,17.76,17.75,17.76,112900.0,13.1209,13.1209,13.1135,13.1209,112900.0
2012-12-11 14:20:00,17.75,17.78,17.75,17.77,287900.0,13.1135,13.1357,13.1135,13.1283,287900.0
2012-12-11 14:30:00,17.78,17.8,17.76,17.8,866100.0,13.1357,13.1505,13.1209,13.1505,866100.0
2012-12-11 14:40:00,17.8,17.82,17.75,17.77,1706400.0,13.1505,13.1652,13.1135,13.1283,1706400.0
2012-12-11 14:50:00,17.77,17.81,17.75,17.81,539800.0,13.1283,13.1578,13.1135,13.1578,539800.0
2012-12-11 15:00:00,17.81,17.81,17.75,17.79,803900.0,13.1578,13.1578,13.1135,13.1431,803900.0
2012-12-11 15:10:00,17.79,17.82,17.78,17.82,775900.0,13.1431,13.1652,13.1357,13.1652,775900.0
2012-12-11 15:20:00,17.82,17.89,17.81,17.87,2038100.0,13.1652,13.2169,13.1578,13.2022,2038100.0
2012-12-11 15:30:00,17.87,17.88,17.82,17.87,1795900.0,13.2022,13.2096,13.1652,13.2022,1795900.0
2012-12-11 15:40:00,17.87,17.87,17.81,17.86,1461100.0,13.2022,13.2022,13.1578,13.1948,1461100.0
2012-12-11 15:50:00,17.85,17.87,17.75,17.76,3339700.0,13.1874,13.2022,13.1135,13.1209,3339700.0
2012-12-12 09:30:00,17.79,17.88,17.7,17.7,2056900.0,13.1431,13.2096,13.0766,13.0766,2056900.0
2012-12-12 09:40:00,17.7,17.74,17.61,17.62,1388200.0,13.0766,13.1061,13.0101,13.0175,1388200.0
2012-12-12 09:50:00,17.61,17.71,17.61,17.7,1004400.0,13.0101,13.084,13.0101,13.0766,1004400.0
2012-12-12 10:00:00,17.7,17.71,17.63,17.67,688600.0,13.0766,13.084,13.0249,13.0544,688600.0
2012-12-12 10:10:00,17.66,17.69,17.61,17.68,517600.0,13.047,13.0692,13.0101,13.0618,517600.0
2012-12-12 10:20:00,17.69,17.72,17.68,17.7,713100.0,13.0692,13.0913,13.0618,13.0766,713100.0
2012-12-12 10:30:00,17.7,17.71,17.64,17.66,623700.0,13.0766,13.084,13.0322,13.047,623700.0
2012-12-12 10:40:00,17.66,17.71,17.65,17.7,412300.0,13.047,13.084,13.0396,13.0766,412300.0
2012-12-12 10:50:00,17.7,17.72,17.69,17.71,314100.0,13.0766,13.0913,13.0692,13.084,314100.0
2012-12-12 11:00:00,17.71,17.72,17.69,17.72,646100.0,13.084,13.0913,13.0692,13.0913,646100.0
2012-12-12 11:10:00,17.72,17.76,17.66,17.7,810500.0,13.0913,13.1209,13.047,13.0766,810500.0
2012-12-12 11:20:00,17.7,17.77,17.69,17.75,543700.0,13.0766,13.1283,13.0692,13.1135,543700.0
2012-12-12 11:30:00,17.74,17.77,17.7,17.76,837800.0,13.1061,13.1283,13.0766,13.1209,837800.0
2012-12-12 11:40:00,17.76,17.76,17.71,17.71,331400.0,13.1209,13.1209,13.084,13.084,331400.0
2012-12-12 11:50:00,17.72,17.74,17.68,17.69,315500.0,13.0913,13.1061,13.0618,13.0692,315500.0
2012-12-12 12:00:00,17.69,17.73,17.68,17.72,375500.0,13.0692,13.0987,13.0618,13.0913,375500.0
2012-12-12 12:10:00,17.72,17.75,17.71,17.74,199600.0,13.0913,13.1135,13.084,13.1061,199600.0
2012-12-12 12:20:00,17.75,17.76,17.74,17.74,219400.0,13.1135,13.1209,13.1061,13.1061,219400.0
2012-12-12 12:30:00,17.74,17.79,17.69,17.76,1035500.0,13.1061,13.1431,13.0692,13.1209,1035500.0
2012-12-12 12:40:00,17.76,17.83,17.75,17.82,1064400.0,13.1209,13.1726,13.1135,13.1652,1064400.0
2012-12-12 12:50:00,17.83,17.92,17.82,17.87,1303900.0,13.1726,13.2391,13.1652,13.2022,1303900.0
2012-12-12 13:00:00,17.86,17.88,17.82,17.85,773700.0,13.1948,13.2096,13.1652,13.1874,773700.0
2012-12-12 13:10:00,17.85,17.89,17.8,17.88,502000.0,13.1874,13.2169,13.1505,13.2096,502000.0
2012-12-12 13:20:00,17.89,17.94,17.88,17.92,293300.0,13.2169,13.2539,13.2096,13.2391,293300.0
2012-12-12 13:30:00,17.91,17.92,17.85,17.86,305100.0,13.2317,13.2391,13.1874,13.1948,305100.0
2012-12-12 13:40:00,17.85,17.87,17.84,17.87,302400.0,13.1874,13.2022,13.18,13.2022,302400.0
2012-12-12 13:50:00,17.86,17.87,17.84,17.85,187100.0,13.1948,13.2022,13.18,13.1874,187100.0
2012-12-12 14:00:00,17.85,17.86,17.83,17.84,528600.0,13.1874,13.1948,13.1726,13.18,528600.0
2012-12-12 14:10:00,17.84,17.85,17.81,17.81,240300.0,13.18,13.1874,13.1578,13.1578,240300.0
2012-12-12 14:20:00,17.81,17.82,17.76,17.78,630600.0,13.1578,13.1652,13.1209,13.1357,630600.0
2012-12-12 14:30:00,17.78,17.81,17.76,17.8,574000.0,13.1357,13.1578,13.1209,13.1505,574000.0
2012-12-12 14:40:00,17.8,17.82,17.79,17.8,349600.0,13.1505,13.1652,13.1431,13.1505,349600.0
2012-12-12 14:50:00,17.8,17.81,17.77,17.77,290900.0,13.1505,13.1578,13.1283,13.1283,290900.0
2012-12-12 15:00:00,17.77,17.78,17.67,17.73,934300.0,13.1283,13.1357,13.0544,13.0987,934300.0
2012-12-12 15:10:00,17.73,17.77,17.72,17.76,595400.0,13.0987,13.1283,13.0913,13.1209,595400.0
2012-12-12 15:20:00,17.76,17.77,17.71,17.75,926300.0,13.1209,13.1283,13.084,13.1135,926300.0
2012-12-12 15:30:00,17.75,17.75,17.69,17.7,687100.0,13.1135,13.1135,13.0692,13.0766,687100.0
2012-12-12 15:40:00,17.7,17.73,17.69,17.73,1175500.0,13.0766,13.0987,13.0692,13.0987,1175500.0
2012-12-12 15:50:00,17.73,17.74,17.7,17.71,1406900.0,13.0987,13.1061,13.0766,13.084,1406900.0
2012-12-13 09:30:00,17.66,17.76,17.58,17.71,568400.0,13.047,13.1209,12.9879,13.084,568400.0
2012-12-13 09:40:00,17.71,17.75,17.69,17.73,529300.0,13.084,13.1135,13.0692,13.0987,529300.0
2012-12-13 09:50:00,17.74,17.88,17.73,17.85,428900.0,13.1061,13.2096,13.0987,13.1874,428900.0
2012-12-13 10:00:00,17.86,17.93,17.85,17.9,473100.0,13.1948,13.2465,13.1874,13.2243,473100.0
2012-12-13 10:10:00,17.9,17.91,17.88,17.88,319500.0,13.2243,13.2317,13.2096,13.2096,319500.0
2012-12-13 10:20:00,17.89,17.9,17.84,17.86,340700.0,13.2169,13.2243,13.18,13.1948,340700.0
2012-12-13 10:30:00,17.87,17.87,17.82,17.85,654900.0,13.2022,13.2022,13.1652,13.1874,654900.0
2012-12-13 10:40:00,17.86,17.86,17.82,17.82,331100.0,13.1948,13.1948,13.1652,13.1652,331100.0
2012-12-13 10:50:00,17.82,17.83,17.81,17.82,192400.0,13.1652,13.1726,13.1578,13.1652,192400.0
2012-12-13 11:00:00,17.82,17.83,17.79,17.8,431700.0,13.1652,13.1726,13.1431,13.1505,431700.0
2012-12-13 11:10:00,17.79,17.8,17.74,17.74,429500.0,13.1431,13.1505,13.1061,13.1061,429500.0
2012-12-13 11:20:00,17.74,17.76,17.69,17.76,567700.0,13.1061,13.1209,13.0692,13.1209,567700.0
2012-12-13 11:30:00,17.76,17.83,17.74,17.77,724000.0,13.1209,13.1726,13.1061,13.1283,724000.0
2012-12-13 11:40:00,17.78,17.79,17.77,17.78,404200.0,13.1357,13.1431,13.1283,13.1357,404200.0
2012-12-13 11:50:00,17.79,17.82,17.78,17.8,246600.0,13.1431,13.1652,13.1357,13.1505,246600.0
2012-12-13 12:00:00,17.8,17.81,17.78,17.78,192100.0,13.1505,13.1578,13.1357,13.1357,192100.0
2012-12-13 12:10:00,17.78,17.79,17.77,17.78,526100.0,13.1357,13.1431,13.1283,13.1357,526100.0
2012-12-13 12:20:00,17.79,17.79,17.75,17.75,836700.0,13.1431,13.1431,13.1135,13.1135,836700.0
2012-12-13 12:30:00,17.75,17.77,17.74,17.76,428700.0,13.1135,13.1283,13.1061,13.1209,428700.0
2012-12-13 12:40:00,17.77,17.79,17.74,17.78,274900.0,13.1283,13.1431,13.1061,13.1357,274900.0
2012-12-13 12:50:00,17.79,17.8,17.78,17.78,209300.0,13.1431,13.1505,13.1357,13.1357,209300.0
2012-12-13 13:00:00,17.79,17.8,17.77,17.78,376800.0,13.1431,13.1505,13.1283,13.1357,376800.0
2012-12-13 13:10:00,17.79,17.8,17.78,17.79,277200.0,13.1431,13.1505,13.1357,13.1431,277200.0
2012-12-13 13:20:00,17.78,17.82,17.77,17.8,270600.0,13.1357,13.1652,13.1283,13.1505,270600.0
2012-12-13 13:30:00,17.8,17.82,17.8,17.8,366300.0,13.1505,13.1652,13.1505,13.1505,366300.0
2012-12-13 13:40:00,17.8,17.81,17.79,17.79,370300.0,13.1505,13.1578,13.1431,13.1431,370300.0
2012-12-13 13:50:00,17.79,17.8,17.75,17.77,303300.0,13.1431,13.1505,13.1135,13.1283,303300.0
2012-12-13 14:00:00,17.77,17.79,17.75,17.75,334800.0,13.1283,13.1431,13.1135,13.1135,334800.0
2012-12-13 14:10:00,17.76,17.78,17.74,17.75,585400.0,13.1209,13.1357,13.1061,13.1135,585400.0
2012-12-13 14:20:00,17.75,17.77,17.73,17.76,736900.0,13.1135,13.1283,13.0987,13.1209,736900.0
2012-12-13 14:30:00,17.77,17.77,17.74,17.75,292300.0,13.1283,13.1283,13.1061,13.1135,292300.0
2012-12-13 14:40:00,17.75,17.76,17.75,17.75,218200.0,13.1135,13.1209,13.1135,13.1135,218200.0
2012-12-13 14:50:00,17.75,17.76,17.75,17.76,135200.0,13.1135,13.1209,13.1135,13.1209,135200.0
2012-12-13 15:00:00,17.76,17.76,17.74,17.75,297100.0,13.1209,13.1209,13.1061,13.1135,297100.0
2012-12-13 15:10:00,17.75,17.77,17.75,17.77,372800.0,13.1135,13.1283,13.1135,13.1283,372800.0
2012-12-13 15:20:00,17.77,17.78,17.75,17.76,371300.0,13.1283,13.1357,13.1135,13.1209,371300.0
2012-12-13 15:30:00,17.76,17.84,17.76,17.81,808900.0,13.1209,13.18,13.1209,13.1578,808900.0
2012-12-13 15:40:00,17.8,17.84,17.77,17.78,952800.0,13.1505,13.18,13.1283,13.1357,952800.0
2012-12-13 15:50:00,17.77,17.81,17.77,17.81,1526000.0,13.1283,13.1578,13.1283,13.1578,1526000.0
2012-12-14 09:30:00,17.75,17.8,17.72,17.75,382700.0,13.1135,13.1505,13.0913,13.1135,382700.0
2012-12-14 09:40:00,17.76,17.77,17.73,17.76,252300.0,13.1209,13.1283,13.0987,13.1209,252300.0
2012-12-14 09:50:00,17.75,17.76,17.7,17.73,327300.0,13.1135,13.1209,13.0766,13.0987,327300.0
2012-12-14 10:00:00,17.73,17.77,17.73,17.75,1057600.0,13.0987,13.1283,13.0987,13.1135,1057600.0
2012-12-14 10:10:00,17.74,17.81,17.73,17.78,363400.0,13.1061,13.1578,13.0987,13.1357,363400.0
2012-12-14 10:20:00,17.77,17.8,17.75,17.77,260600.0,13.1283,13.1505,13.1135,13.1283,260600.0
2012-12-14 10:30:00,17.77,17.79,17.76,17.78,299500.0,13.1283,13.1431,13.1209,13.1357,299500.0
2012-12-14 10:40:00,17.78,17.86,17.77,17.85,271500.0,13.1357,13.1948,13.1283,13.1874,271500.0
2012-12-14 10:50:00,17.85,17.85,17.82,17.83,114800.0,13.1874,13.1874,13.1652,13.1726,114800.0
2012-12-14 11:00:00,17.84,17.85,17.8,17.84,183300.0,13.18,13.1874,13.1505,13.18,183300.0
2012-12-14 11:10:00,17.84,17.86,17.81,17.85,276100.0,13.18,13.1948,13.1578,13.1874,276100.0
2012-12-14 11:20:00,17.86,17.91,17.86,17.9,469900.0,13.1948,13.2317,13.1948,13.2243,469900.0
2012-12-14 11:30:00,17.91,17.91,17.88,17.9,523900.0,13.2317,13.2317,13.2096,13.2243,523900.0
2012-12-14 11:40:00,17.9,18.0,17.9,17.98,843500.0,13.2243,13.2982,13.2243,13.2834,843500.0
2012-12-14 11:50:00,17.97,17.98,17.88,17.88,345100.0,13.276,13.2834,13.2096,13.2096,345100.0
2012-12-14 12:00:00,17.89,18.03,17.88,18.03,577500.0,13.2169,13.3204,13.2096,13.3204,577500.0
2012-12-14 12:10:00,18.03,18.05,17.97,17.98,428800.0,13.3204,13.3351,13.276,13.2834,428800.0
2012-12-14 12:20:00,17.97,18.03,17.97,17.98,568900.0,13.276,13.3204,13.276,13.2834,568900.0
2012-12-14 12:30:00,17.99,18.01,17.93,17.94,239400.0,13.2908,13.3056,13.2465,13.2539,239400.0
2012-12-14 12:40:00,17.94,18.0,17.93,17.98,153100.0,13.2539,13.2982,13.2465,13.2834,153100.0
2012-12-14 12:50:00,17.98,17.98,17.9,17.9,156500.0,13.2834,13.2834,13.2243,13.2243,156500.0
2012-12-14 13:00:00,17.91,17.95,17.9,17.95,195600.0,13.2317,13.2613,13.2243,13.2613,195600.0
2012-12-14 13:10:00,17.95,17.95,17.89,17.91,272600.0,13.2613,13.2613,13.2169,13.2317,272600.0
2012-12-14 13:20:00,17.91,17.97,17.91,17.97,111500.0,13.2317,13.276,13.2317,13.276,111500.0
2012-12-14 13:30:00,17.97,17.98,17.92,17.92,449500.0,13.276,13.2834,13.2391,13.2391,449500.0
2012-12-14 13:40:00,17.92,17.97,17.91,17.97,241400.0,13.2391,13.276,13.2317,13.276,241400.0
2012-12-14 13:50:00,17.96,18.01,17.96,18.01,217100.0,13.2687,13.3056,13.2687,13.3056,217100.0
2012-12-14 14:00:00,18.0,18.03,17.99,18.0,445900.0,13.2982,13.3204,13.2908,13.2982,445900.0
2012-12-14 14:10:00,18.0,18.08,17.99,18.07,437000.0,13.2982,13.3573,13.2908,13.3499,437000.0
2012-12-14 14:20:00,18.07,18.09,18.05,18.06,265100.0,13.3499,13.3647,13.3351,13.3425,265100.0
2012-12-14 14:30:00,18.06,18.07,18.03,18.03,211900.0,13.3425,13.3499,13.3204,13.3204,211900.0
2012-12-14 14:40:00,18.03,18.07,18.0,18.07,435300.0,13.3204,13.3499,13.2982,13.3499,435300.0
2012-12-14 14:50:00,18.07,18.09,18.03,18.03,516900.0,13.3499,13.3647,13.3204,13.3204,516900.0
2012-12-14 15:00:00,18.03,18.04,18.0,18.03,493600.0,13.3204,13.3278,13.2982,13.3204,493600.0
2012-12-14 15:10:00,18.03,18.06,18.01,18.04,278100.0,13.3204,13.3425,13.3056,13.3278,278100.0
2012-12-14 15:20:00,18.04,18.06,18.02,18.04,260400.0,13.3278,13.3425,13.313,13.3278,260400.0
2012-12-14 15:30:00,18.04,18.09,18.03,18.07,440000.0,13.3278,13.3647,13.3204,13.3499,440000.0
2012-12-14 15:40:00,18.07,18.09,18.04,18.06,602300.0,13.3499,13.3647,13.3278,13.3425,602300.0
2012-12-14 15:50:00,18.06,18.07,18.03,18.06,1411400.0,13.3425,13.3499,13.3204,13.3425,1411400.0
2012-12-17 09:30:00,18.11,18.25,18.07,18.22,737700.0,13.3795,13.4829,13.3499,13.4607,737700.0
2012-12-17 09:40:00,18.21,18.34,18.17,18.34,670700.0,13.4534,13.5494,13.4238,13.5494,670700.0
2012-12-17 09:50:00,18.33,18.44,18.33,18.36,986700.0,13.542,13.6233,13.542,13.5642,986700.0
2012-12-17 10:00:00,18.37,18.42,18.35,18.38,412100.0,13.5716,13.6085,13.5568,13.5789,412100.0
2012-12-17 10:10:00,18.38,18.4,18.3,18.32,511100.0,13.5789,13.5937,13.5198,13.5346,511100.0
2012-12-17 10:20:00,18.32,18.32,18.25,18.29,389700.0,13.5346,13.5346,13.4829,13.5125,389700.0
2012-12-17 10:30:00,18.3,18.39,18.29,18.38,387000.0,13.5198,13.5863,13.5125,13.5789,387000.0
2012-12-17 10:40:00,18.38,18.38,18.3,18.34,283300.0,13.5789,13.5789,13.5198,13.5494,283300.0
2012-12-17 10:50:00,18.34,18.37,18.3,18.33,240800.0,13.5494,13.5716,13.5198,13.542,240800.0
2012-12-17 11:00:00,18.32,18.39,18.32,18.38,279900.0,13.5346,13.5863,13.5346,13.5789,279900.0
2012-12-17 11:10:00,18.38,18.44,18.37,18.43,354900.0,13.5789,13.6233,13.5716,13.6159,354900.0
2012-12-17 11:20:00,18.43,18.43,18.36,18.37,340000.0,13.6159,13.6159,13.5642,13.5716,340000.0
2012-12-17 11:30:00,18.37,18.43,18.35,18.42,334600.0,13.5716,13.6159,13.5568,13.6085,334600.0
2012-12-17 11:40:00,18.42,18.5,18.41,18.5,716800.0,13.6085,13.6676,13.6011,13.6676,716800.0
2012-12-17 11:50:00,18.5,18.5,18.46,18.49,439300.0,13.6676,13.6676,13.6381,13.6602,439300.0
2012-12-17 12:00:00,18.5,18.55,18.49,18.54,535900.0,13.6676,13.7045,13.6602,13.6972,535900.0
2012-12-17 12:10:00,18.54,18.54,18.5,18.5,106200.0,13.6972,13.6972,13.6676,13.6676,106200.0
2012-12-17 12:20:00,18.5,18.53,18.5,18.53,205400.0,13.6676,13.6898,13.6676,13.6898,205400.0
2012-12-17 12:30:00,18.52,18.55,18.52,18.52,373500.0,13.6824,13.7045,13.6824,13.6824,373500.0
2012-12-17 12:40:00,18.53,18.53,18.48,18.48,305100.0,13.6898,13.6898,13.6528,13.6528,305100.0
2012-12-17 12:50:00,18.49,18.5,18.47,18.5,176400.0,13.6602,13.6676,13.6454,13.6676,176400.0
2012-12-17 13:00:00,18.5,18.52,18.49,18.52,217900.0,13.6676,13.6824,13.6602,13.6824,217900.0
2012-12-17 13:10:00,18.52,18.52,18.46,18.47,310700.0,13.6824,13.6824,13.6381,13.6454,310700.0
2012-12-17 13:20:00,18.46,18.48,18.46,18.46,199000.0,13.6381,13.6528,13.6381,13.6381,199000.0
2012-12-17 13:30:00,18.46,18.46,18.39,18.41,391100.0,13.6381,13.6381,13.5863,13.6011,391100.0
2012-12-17 13:40:00,18.41,18.43,18.38,18.43,317900.0,13.6011,13.6159,13.5789,13.6159,317900.0
2012-12-17 13:50:00,18.43,18.43,18.38,18.41,265200.0,13.6159,13.6159,13.5789,13.6011,265200.0
2012-12-17 14:00:00,18.41,18.45,18.39,18.41,394800.0,13.6011,13.6307,13.5863,13.6011,394800.0
2012-12-17 14:10:00,18.4,18.42,18.4,18.42,76400.0,13.5937,13.6085,13.5937,13.6085,76400.0
2012-12-17 14:20:00,18.41,18.42,18.37,18.38,207300.0,13.6011,13.6085,13.5716,13.5789,207300.0
2012-12-17 14:30:00,18.39,18.39,18.34,18.37,259500.0,13.5863,13.5863,13.5494,13.5716,259500.0
2012-12-17 14:40:00,18.37,18.4,18.36,18.39,218300.0,13.5716,13.5937,13.5642,13.5863,218300.0
2012-12-17 14:50:00,18.39,18.46,18.39,18.46,297900.0,13.5863,13.6381,13.5863,13.6381,297900.0
2012-12-17 15:00:00,18.46,18.47,18.42,18.45,268300.0,13.6381,13.6454,13.6085,13.6307,268300.0
2012-12-17 15:10:00,18.45,18.45,18.41,18.42,420700.0,13.6307,13.6307,13.6011,13.6085,420700.0
2012-12-17 15:20:00,18.42,18.43,18.39,18.41,286000.0,13.6085,13.6159,13.5863,13.6011,286000.0
2012-12-17 15:30:00,18.41,18.43,18.39,18.43,528500.0,13.6011,13.6159,13.5863,13.6159,528500.0
2012-12-17 15:40:00,18.43,18.46,18.42,18.46,645400.0,13.6159,13.6381,13.6085,13.6381,645400.0
2012-12-17 15:50:00,18.46,18.55,18.45,18.54,1751300.0,13.6381,13.7045,13.6307,13.6972,1751300.0
2012-12-18 09:30:00,18.62,18.78,18.62,18.67,1404400.0,13.7563,13.8745,13.7563,13.7932,1404400.0
2012-12-18 09:40:00,18.66,18.73,18.65,18.68,730700.0,13.7858,13.8375,13.7784,13.8006,730700.0
2012-12-18 09:50:00,18.68,18.82,18.68,18.73,997500.0,13.8006,13.904,13.8006,13.8375,997500.0
2012-12-18 10:00:00,18.74,18.84,18.73,18.8,605800.0,13.8449,13.9188,13.8375,13.8892,605800.0
2012-12-18 10:10:00,18.81,18.9,18.79,18.88,530400.0,13.8966,13.9631,13.8819,13.9483,530400.0
2012-12-18 10:20:00,18.87,18.89,18.83,18.86,594500.0,13.941,13.9557,13.9114,13.9336,594500.0
2012-12-18 10:30:00,18.87,18.96,18.85,18.96,901900.0,13.941,14.0074,13.9262,14.0074,901900.0
2012-12-18 10:40:00,18.96,19.03,18.91,19.03,1188400.0,14.0074,14.0592,13.9705,14.0592,1188400.0
2012-12-18 10:50:00,19.03,19.12,19.02,19.12,1368500.0,14.0592,14.1257,14.0518,14.1257,1368500.0
2012-12-18 11:00:00,19.12,19.15,19.09,19.13,661900.0,14.1257,14.1478,14.1035,14.133,661900.0
2012-12-18 11:10:00,19.12,19.18,19.09,19.18,807100.0,14.1257,14.17,14.1035,14.17,807100.0
2012-12-18 11:20:00,19.18,19.21,19.17,19.2,774600.0,14.17,14.1921,14.1626,14.1848,774600.0
2012-12-18 11:30:00,19.19,19.21,19.18,19.2,816000.0,14.1774,14.1921,14.17,14.1848,816000.0
2012-12-18 11:40:00,19.2,19.2,19.18,19.19,442700.0,14.1848,14.1848,14.17,14.1774,442700.0
2012-12-18 11:50:00,19.2,19.2,19.09,19.09,658500.0,14.1848,14.1848,14.1035,14.1035,658500.0
2012-12-18 12:00:00,19.09,19.11,19.05,19.05,388800.0,14.1035,14.1183,14.0739,14.0739,388800.0
2012-12-18 12:10:00,19.05,19.13,19.03,19.13,375900.0,14.0739,14.133,14.0592,14.133,375900.0
2012-12-18 12:20:00,19.13,19.16,19.1,19.11,487000.0,14.133,14.1552,14.1109,14.1183,487000.0
2012-12-18 12:30:00,19.11,19.19,19.11,19.18,324400.0,14.1183,14.1774,14.1183,14.17,324400.0
2012-12-18 12:40:00,19.19,19.22,19.17,19.19,515900.0,14.1774,14.1995,14.1626,14.1774,515900.0
2012-12-18 12:50:00,19.2,19.2,19.14,19.15,177300.0,14.1848,14.1848,14.1404,14.1478,177300.0
2012-12-18 13:00:00,19.15,19.16,19.1,19.1,256700.0,14.1478,14.1552,14.1109,14.1109,256700.0
2012-12-18 13:10:00,19.1,19.13,19.06,19.07,601600.0,14.1109,14.133,14.0813,14.0887,601600.0
2012-12-18 13:20:00,19.07,19.12,19.06,19.1,358100.0,14.0887,14.1257,14.0813,14.1109,358100.0
2012-12-18 13:30:00,19.1,19.13,19.07,19.09,446800.0,14.1109,14.133,14.0887,14.1035,446800.0
2012-12-18 13:40:00,19.09,19.12,19.04,19.04,305300.0,14.1035,14.1257,14.0666,14.0666,305300.0
2012-12-18 13:50:00,19.05,19.06,18.94,18.96,722900.0,14.0739,14.0813,13.9927,14.0074,722900.0
2012-12-18 14:00:00,18.97,19.04,18.95,19.03,464000.0,14.0148,14.0666,14.0001,14.0592,464000.0
2012-12-18 14:10:00,19.03,19.07,19.02,19.05,411400.0,14.0592,14.0887,14.0518,14.0739,411400.0
2012-12-18 14:20:00,19.04,19.05,18.96,18.99,366200.0,14.0666,14.0739,14.0074,14.0296,366200.0
2012-12-18 14:30:00,18.99,19.0,18.92,18.97,497300.0,14.0296,14.037,13.9779,14.0148,497300.0
2012-12-18 14:40:00,18.96,19.02,18.96,18.98,469500.0,14.0074,14.0518,14.0074,14.0222,469500.0
2012-12-18 14:50:00,18.98,18.99,18.93,18.97,294600.0,14.0222,14.0296,13.9853,14.0148,294600.0
2012-12-18 15:00:00,18.96,19.06,18.96,19.01,541800.0,14.0074,14.0813,14.0074,14.0444,541800.0
2012-12-18 15:10:00,19.0,19.01,18.97,19.01,349500.0,14.037,14.0444,14.0148,14.0444,349500.0
2012-12-18 15:20:00,19.01,19.05,18.99,18.99,309000.0,14.0444,14.0739,14.0296,14.0296,309000.0
2012-12-18 15:30:00,18.99,19.09,18.99,19.09,563000.0,14.0296,14.1035,14.0296,14.1035,563000.0
2012-12-18 15:40:00,19.09,19.09,19.03,19.08,818800.0,14.1035,14.1035,14.0592,14.0961,818800.0
2012-12-18 15:50:00,19.08,19.15,19.07,19.12,1951100.0,14.0961,14.1478,14.0887,14.1257,1951100.0
2012-12-19 09:30:00,19.27,19.45,19.23,19.3,1604600.0,14.2365,14.3695,14.2069,14.2586,1604600.0
2012-12-19 09:40:00,19.3,19.32,19.19,19.21,657900.0,14.2586,14.2734,14.1774,14.1921,657900.0
2012-12-19 09:50:00,19.2,19.21,19.05,19.05,850800.0,14.1848,14.1921,14.0739,14.0739,850800.0
2012-12-19 10:00:00,19.05,19.1,18.98,19.1,754000.0,14.0739,14.1109,14.0222,14.1109,754000.0
2012-12-19 10:10:00,19.1,19.1,18.95,18.96,461200.0,14.1109,14.1109,14.0001,14.0074,461200.0
2012-12-19 10:20:00,18.95,18.96,18.85,18.85,541000.0,14.0001,14.0074,13.9262,13.9262,541000.0
2012-12-19 10:30:00,18.85,18.94,18.84,18.91,545500.0,13.9262,13.9927,13.9188,13.9705,545500.0
2012-12-19 10:40:00,18.9,18.91,18.84,18.85,802300.0,13.9631,13.9705,13.9188,13.9262,802300.0
2012-12-19 10:50:00,18.85,18.91,18.84,18.88,681600.0,13.9262,13.9705,13.9188,13.9483,681600.0
2012-12-19 11:00:00,18.88,18.95,18.88,18.9,455500.0,13.9483,14.0001,13.9483,13.9631,455500.0
2012-12-19 11:10:00,18.91,18.96,18.91,18.91,456400.0,13.9705,14.0074,13.9705,13.9705,456400.0
2012-12-19 11:20:00,18.92,18.93,18.88,18.93,531600.0,13.9779,13.9853,13.9483,13.9853,531600.0
2012-12-19 11:30:00,18.93,19.02,18.93,19.01,385400.0,13.9853,14.0518,13.9853,14.0444,385400.0
2012-12-19 11:40:00,19.0,19.05,18.99,19.02,369700.0,14.037,14.0739,14.0296,14.0518,369700.0
2012-12-19 11:50:00,19.03,19.04,19.0,19.02,201900.0,14.0592,14.0666,14.037,14.0518,201900.0
2012-12-19 12:00:00,19.02,19.04,19.0,19.02,287300.0,14.0518,14.0666,14.037,14.0518,287300.0
2012-12-19 12:10:00,19.02,19.05,19.01,19.02,239100.0,14.0518,14.0739,14.0444,14.0518,239100.0
2012-12-19 12:20:00,19.02,19.04,19.0,19.04,184100.0,14.0518,14.0666,14.037,14.0666,184100.0
2012-12-19 12:30:00,19.04,19.1,19.03,19.1,291700.0,14.0666,14.1109,14.0592,14.1109,291700.0
2012-12-19 12:40:00,19.09,19.18,19.09,19.14,556900.0,14.1035,14.17,14.1035,14.1404,556900.0
2012-12-19 12:50:00,19.14,19.14,19.07,19.07,272900.0,14.1404,14.1404,14.0887,14.0887,272900.0
2012-12-19 13:00:00,19.08,19.11,19.05,19.1,444900.0,14.0961,14.1183,14.0739,14.1109,444900.0
2012-12-19 13:10:00,19.1,19.13,19.09,19.12,255600.0,14.1109,14.133,14.1035,14.1257,255600.0
2012-12-19 13:20:00,19.12,19.18,19.12,19.16,252200.0,14.1257,14.17,14.1257,14.1552,252200.0
2012-12-19 13:30:00,19.16,19.16,19.1,19.11,179600.0,14.1552,14.1552,14.1109,14.1183,179600.0
2012-12-19 13:40:00,19.11,19.11,19.04,19.07,256600.0,14.1183,14.1183,14.0666,14.0887,256600.0
2012-12-19 13:50:00,19.06,19.07,19.04,19.06,189500.0,14.0813,14.0887,14.0666,14.0813,189500.0
2012-12-19 14:00:00,19.05,19.08,19.03,19.05,422700.0,14.0739,14.0961,14.0592,14.0739,422700.0
2012-12-19 14:10:00,19.05,19.08,19.03,19.06,440700.0,14.0739,14.0961,14.0592,14.0813,440700.0
2012-12-19 14:20:00,19.07,19.11,19.06,19.08,208200.0,14.0887,14.1183,14.0813,14.0961,208200.0
2012-12-19 14:30:00,19.08,19.09,19.08,19.09,226500.0,14.0961,14.1035,14.0961,14.1035,226500.0
2012-12-19 14:40:00,19.09,19.09,19.02,19.05,581200.0,14.1035,14.1035,14.0518,14.0739,581200.0
2012-12-19 14:50:00,19.05,19.1,19.04,19.1,420800.0,14.0739,14.1109,14.0666,14.1109,420800.0
2012-12-19 15:00:00,19.1,19.11,19.08,19.1,227800.0,14.1109,14.1183,14.0961,14.1109,227800.0
2012-12-19 15:10:00,19.1,19.11,19.08,19.09,450900.0,14.1109,14.1183,14.0961,14.1035,450900.0
2012-12-19 15:20:00,19.09,19.11,19.07,19.09,343100.0,14.1035,14.1183,14.0887,14.1035,343100.0
2012-12-19 15:30:00,19.08,19.17,19.08,19.15,740200.0,14.0961,14.1626,14.0961,14.1478,740200.0
2012-12-19 15:40:00,19.16,19.16,19.07,19.11,969200.0,14.1552,14.1552,14.0887,14.1183,969200.0
2012-12-19 15:50:00,19.1,19.14,19.09,19.09,1727500.0,14.1109,14.1404,14.1035,14.1035,1727500.0
2012-12-20 09:30:00,19.05,19.15,19.0,19.11,758000.0,14.0739,14.1478,14.037,14.1183,758000.0
2012-12-20 09:40:00,19.12,19.18,19.07,19.09,464100.0,14.1257,14.17,14.0887,14.1035,464100.0
2012-12-20 09:50:00,19.09,19.21,19.09,19.16,515300.0,14.1035,14.1921,14.1035,14.1552,515300.0
2012-12-20 10:00:00,19.18,19.28,19.18,19.27,546500.0,14.17,14.2439,14.17,14.2365,546500.0
2012-12-20 10:10:00,19.27,19.32,19.27,19.27,632400.0,14.2365,14.2734,14.2365,14.2365,632400.0
2012-12-20 10:20:00,19.27,19.31,19.25,19.27,332600.0,14.2365,14.266,14.2217,14.2365,332600.0
2012-12-20 10:30:00,19.28,19.35,19.25,19.35,304000.0,14.2439,14.2956,14.2217,14.2956,304000.0
2012-12-20 10:40:00,19.35,19.4,19.33,19.35,654300.0,14.2956,14.3325,14.2808,14.2956,654300.0
2012-12-20 10:50:00,19.35,19.38,19.34,19.37,253300.0,14.2956,14.3177,14.2882,14.3104,253300.0
2012-12-20 11:00:00,19.36,19.37,19.3,19.37,330300.0,14.303,14.3104,14.2586,14.3104,330300.0
2012-12-20 11:10:00,19.36,19.37,19.36,19.36,199800.0,14.303,14.3104,14.303,14.303,199800.0
2012-12-20 11:20:00,19.37,19.37,19.28,19.29,766300.0,14.3104,14.3104,14.2439,14.2512,766300.0
2012-12-20 11:30:00,19.29,19.36,19.28,19.35,317500.0,14.2512,14.303,14.2439,14.2956,317500.0
2012-12-20 11:40:00,19.34,19.35,19.32,19.32,302000.0,14.2882,14.2956,14.2734,14.2734,302000.0
2012-12-20 11:50:00,19.32,19.33,19.29,19.3,437100.0,14.2734,14.2808,14.2512,14.2586,437100.0
2012-12-20 12:00:00,19.3,19.3,19.28,19.3,270600.0,14.2586,14.2586,14.2439,14.2586,270600.0
2012-12-20 12:10:00,19.3,19.3,19.27,19.27,264600.0,14.2586,14.2586,14.2365,14.2365,264600.0
2012-12-20 12:20:00,19.28,19.3,19.25,19.28,351800.0,14.2439,14.2586,14.2217,14.2439,351800.0
2012-12-20 12:30:00,19.27,19.29,19.24,19.26,343800.0,14.2365,14.2512,14.2143,14.2291,343800.0
2012-12-20 12:40:00,19.25,19.26,19.22,19.25,226900.0,14.2217,14.2291,14.1995,14.2217,226900.0
2012-12-20 12:50:00,19.25,19.27,19.24,19.24,168000.0,14.2217,14.2365,14.2143,14.2143,168000.0
2012-12-20 13:00:00,19.24,19.24,19.18,19.21,309700.0,14.2143,14.2143,14.17,14.1921,309700.0
2012-12-20 13:10:00,19.21,19.22,19.19,19.21,449400.0,14.1921,14.1995,14.1774,14.1921,449400.0
2012-12-20 13:20:00,19.21,19.3,19.2,19.29,523100.0,14.1921,14.2586,14.1848,14.2512,523100.0
2012-12-20 13:30:00,19.29,19.29,19.25,19.28,332500.0,14.2512,14.2512,14.2217,14.2439,332500.0
2012-12-20 13:40:00,19.28,19.32,19.25,19.32,493700.0,14.2439,14.2734,14.2217,14.2734,493700.0
2012-12-20 13:50:00,19.32,19.35,19.3,19.32,346400.0,14.2734,14.2956,14.2586,14.2734,346400.0
2012-12-20 14:00:00,19.32,19.32,19.29,19.3,272300.0,14.2734,14.2734,14.2512,14.2586,272300.0
2012-12-20 14:10:00,19.3,19.32,19.29,19.3,298100.0,14.2586,14.2734,14.2512,14.2586,298100.0
2012-12-20 14:20:00,19.31,19.32,19.29,19.31,329600.0,14.266,14.2734,14.2512,14.266,329600.0
2012-12-20 14:30:00,19.31,19.32,19.28,19.3,385600.0,14.266,14.2734,14.2439,14.2586,385600.0
2012-12-20 14:40:00,19.3,19.3,19.29,19.3,236400.0,14.2586,14.2586,14.2512,14.2586,236400.0
2012-12-20 14:50:00,19.3,19.3,19.28,19.29,130900.0,14.2586,14.2586,14.2439,14.2512,130900.0
2012-12-20 15:00:00,19.29,19.29,19.27,19.27,109400.0,14.2512,14.2512,14.2365,14.2365,109400.0
2012-12-20 15:10:00,19.27,19.28,19.24,19.25,337500.0,14.2365,14.2439,14.2143,14.2217,337500.0
2012-12-20 15:20:00,19.25,19.26,19.19,19.2,601000.0,14.2217,14.2291,14.1774,14.1848,601000.0
2012-12-20 15:30:00,19.2,19.24,19.2,19.22,779400.0,14.1848,14.2143,14.1848,14.1995,779400.0
2012-12-20 15:40:00,19.22,19.25,19.19,19.25,1172300.0,14.1995,14.2217,14.1774,14.2217,1172300.0
2012-12-20 15:50:00,19.25,19.28,19.23,19.27,2004400.0,14.2217,14.2439,14.2069,14.2365,2004400.0
2012-12-21 09:30:00,18.95,18.95,18.57,18.91,4069700.0,14.0001,14.0001,13.7193,13.9705,4069700.0
2012-12-21 09:40:00,18.91,19.0,18.84,18.9,1168300.0,13.9705,14.037,13.9188,13.9631,1168300.0
2012-12-21 09:50:00,18.91,18.95,18.82,18.89,777900.0,13.9705,14.0001,13.904,13.9557,777900.0
2012-12-21 10:00:00,18.89,18.93,18.86,18.9,663800.0,13.9557,13.9853,13.9336,13.9631,663800.0
2012-12-21 10:10:00,18.9,19.02,18.84,19.01,865600.0,13.9631,14.0518,13.9188,14.0444,865600.0
2012-12-21 10:20:00,19.0,19.05,18.96,18.97,494200.0,14.037,14.0739,14.0074,14.0148,494200.0
2012-12-21 10:30:00,18.98,19.07,18.98,19.04,540100.0,14.0222,14.0887,14.0222,14.0666,540100.0
2012-12-21 10:40:00,19.04,19.08,18.97,19.05,395200.0,14.0666,14.0961,14.0148,14.0739,395200.0
2012-12-21 10:50:00,19.05,19.05,18.96,19.0,262700.0,14.0739,14.0739,14.0074,14.037,262700.0
2012-12-21 11:00:00,19.0,19.04,18.92,18.94,380800.0,14.037,14.0666,13.9779,13.9927,380800.0
2012-12-21 11:10:00,18.94,18.96,18.87,18.87,487100.0,13.9927,14.0074,13.941,13.941,487100.0
2012-12-21 11:20:00,18.87,18.9,18.85,18.86,433000.0,13.941,13.9631,13.9262,13.9336,433000.0
2012-12-21 11:30:00,18.86,18.89,18.79,18.85,521700.0,13.9336,13.9557,13.8819,13.9262,521700.0
2012-12-21 11:40:00,18.84,18.86,18.8,18.8,354000.0,13.9188,13.9336,13.8892,13.8892,354000.0
2012-12-21 11:50:00,18.8,18.9,18.79,18.9,191800.0,13.8892,13.9631,13.8819,13.9631,191800.0
2012-12-21 12:00:00,18.9,18.94,18.84,18.86,303300.0,13.9631,13.9927,13.9188,13.9336,303300.0
2012-12-21 12:10:00,18.86,18.87,18.79,18.81,399800.0,13.9336,13.941,13.8819,13.8966,399800.0
2012-12-21 12:20:00,18.82,18.86,18.8,18.83,382900.0,13.904,13.9336,13.8892,13.9114,382900.0
2012-12-21 12:30:00,18.83,18.88,18.81,18.82,437100.0,13.9114,13.9483,13.8966,13.904,437100.0
2012-12-21 12:40:00,18.82,18.9,18.82,18.86,205600.0,13.904,13.9631,13.904,13.9336,205600.0
2012-12-21 12:50:00,18.86,18.92,18.84,18.89,241800.0,13.9336,13.9779,13.9188,13.9557,241800.0
2012-12-21 13:00:00,18.9,18.95,18.88,18.89,215100.0,13.9631,14.0001,13.9483,13.9557,215100.0
2012-12-21 13:10:00,18.89,18.91,18.87,18.89,130500.0,13.9557,13.9705,13.941,13.9557,130500.0
2012-12-21 13:20:00,18.89,18.92,18.88,18.92,122700.0,13.9557,13.9779,13.9483,13.9779,122700.0
2012-12-21 13:30:00,18.92,18.93,18.89,18.93,283500.0,13.9779,13.9853,13.9557,13.9853,283500.0
2012-12-21 13:40:00,18.93,18.96,18.9,18.92,280200.0,13.9853,14.0074,13.9631,13.9779,280200.0
2012-12-21 13:50:00,18.92,18.96,18.9,18.92,278700.0,13.9779,14.0074,13.9631,13.9779,278700.0
2012-12-21 14:00:00,18.93,18.97,18.9,18.9,256000.0,13.9853,14.0148,13.9631,13.9631,256000.0
2012-12-21 14:10:00,18.91,18.92,18.9,18.9,226000.0,13.9705,13.9779,13.9631,13.9631,226000.0
2012-12-21 14:20:00,18.9,18.91,18.87,18.88,253400.0,13.9631,13.9705,13.941,13.9483,253400.0
2012-12-21 14:30:00,18.89,18.91,18.88,18.9,168000.0,13.9557,13.9705,13.9483,13.9631,168000.0
2012-12-21 14:40:00,18.89,18.91,18.87,18.91,142000.0,13.9557,13.9705,13.941,13.9705,142000.0
2012-12-21 14:50:00,18.91,18.92,18.88,18.9,162700.0,13.9705,13.9779,13.9483,13.9631,162700.0
2012-12-21 15:00:00,18.9,18.93,18.88,18.88,150800.0,13.9631,13.9853,13.9483,13.9483,150800.0
2012-12-21 15:10:00,18.88,18.92,18.87,18.91,314600.0,13.9483,13.9779,13.941,13.9705,314600.0
2012-12-21 15:20:00,18.92,18.93,18.9,18.93,271200.0,13.9779,13.9853,13.9631,13.9853,271200.0
2012-12-21 15:30:00,18.92,18.98,18.92,18.95,457700.0,13.9779,14.0222,13.9779,14.0001,457700.0
2012-12-21 15:40:00,18.95,18.96,18.9,18.91,738600.0,14.0001,14.0074,13.9631,13.9705,738600.0
2012-12-21 15:50:00,18.91,18.94,18.89,18.93,1748900.0,13.9705,13.9927,13.9557,13.9853,1748900.0
2012-12-24 09:30:00,18.89,18.98,18.82,18.96,240100.0,13.9557,14.0222,13.904,14.0074,240100.0
2012-12-24 09:40:00,18.96,18.96,18.87,18.88,209400.0,14.0074,14.0074,13.941,13.9483,209400.0
2012-12-24 09:50:00,18.87,18.89,18.84,18.87,141200.0,13.941,13.9557,13.9188,13.941,141200.0
2012-12-24 10:00:00,18.87,18.89,18.84,18.85,179400.0,13.941,13.9557,13.9188,13.9262,179400.0
2012-12-24 10:10:00,18.85,18.92,18.84,18.91,194500.0,13.9262,13.9779,13.9188,13.9705,194500.0
2012-12-24 10:20:00,18.92,18.93,18.88,18.92,91200.0,13.9779,13.9853,13.9483,13.9779,91200.0
2012-12-24 10:30:00,18.93,18.95,18.88,18.89,131400.0,13.9853,14.0001,13.9483,13.9557,131400.0
2012-12-24 10:40:00,18.89,18.93,18.87,18.92,127000.0,13.9557,13.9853,13.941,13.9779,127000.0
2012-12-24 10:50:00,18.91,18.95,18.91,18.94,83500.0,13.9705,14.0001,13.9705,13.9927,83500.0
2012-12-24 11:00:00,18.94,18.95,18.89,18.89,98600.0,13.9927,14.0001,13.9557,13.9557,98600.0
2012-12-24 11:10:00,18.89,18.93,18.88,18.91,83000.0,13.9557,13.9853,13.9483,13.9705,83000.0
2012-12-24 11:20:00,18.92,18.92,18.89,18.9,75200.0,13.9779,13.9779,13.9557,13.9631,75200.0
2012-12-24 11:30:00,18.89,18.91,18.87,18.9,111400.0,13.9557,13.9705,13.941,13.9631,111400.0
2012-12-24 11:40:00,18.91,18.92,18.88,18.89,63000.0,13.9705,13.9779,13.9483,13.9557,63000.0
2012-12-24 11:50:00,18.89,18.93,18.89,18.91,65200.0,13.9557,13.9853,13.9557,13.9705,65200.0
2012-12-24 12:00:00,18.91,18.92,18.9,18.91,62800.0,13.9705,13.9779,13.9631,13.9705,62800.0
2012-12-24 12:10:00,18.9,18.91,18.88,18.88,44600.0,13.9631,13.9705,13.9483,13.9483,44600.0
2012-12-24 12:20:00,18.89,18.89,18.86,18.87,112700.0,13.9557,13.9557,13.9336,13.941,112700.0
2012-12-24 12:30:00,18.88,18.91,18.86,18.9,159400.0,13.9483,13.9705,13.9336,13.9631,159400.0
2012-12-24 12:40:00,18.91,18.96,18.9,18.94,163300.0,13.9705,14.0074,13.9631,13.9927,163300.0
2012-12-24 12:50:00,18.94,18.97,18.92,18.95,514500.0,13.9927,14.0148,13.9779,14.0001,514500.0
2012-12-26 09:30:00,19.02,19.1,18.97,19.09,296700.0,14.0518,14.1109,14.0148,14.1035,296700.0
2012-12-26 09:40:00,19.09,19.11,19.04,19.09,284500.0,14.1035,14.1183,14.0666,14.1035,284500.0
2012-12-26 09:50:00,19.09,19.1,19.05,19.07,201200.0,14.1035,14.1109,14.0739,14.0887,201200.0
2012-12-26 10:00:00,19.07,19.1,18.97,18.99,360100.0,14.0887,14.1109,14.0148,14.0296,360100.0
2012-12-26 10:10:00,19.0,19.02,18.97,18.98,160400.0,14.037,14.0518,14.0148,14.0222,160400.0
2012-12-26 10:20:00,18.98,19.03,18.95,18.99,239700.0,14.0222,14.0592,14.0001,14.0296,239700.0
2012-12-26 10:30:00,18.99,19.01,18.96,18.96,164300.0,14.0296,14.0444,14.0074,14.0074,164300.0
2012-12-26 10:40:00,18.96,18.99,18.95,18.96,98300.0,14.0074,14.0296,14.0001,14.0074,98300.0
2012-12-26 10:50:00,18.96,18.99,18.93,18.95,206300.0,14.0074,14.0296,13.9853,14.0001,206300.0
2012-12-26 11:00:00,18.95,18.96,18.86,18.89,316300.0,14.0001,14.0074,13.9336,13.9557,316300.0
2012-12-26 11:10:00,18.89,18.9,18.85,18.89,180400.0,13.9557,13.9631,13.9262,13.9557,180400.0
2012-12-26 11:20:00,18.89,18.91,18.85,18.85,115900.0,13.9557,13.9705,13.9262,13.9262,115900.0
2012-12-26 11:30:00,18.86,18.9,18.84,18.88,314200.0,13.9336,13.9631,13.9188,13.9483,314200.0
2012-12-26 11:40:00,18.88,18.92,18.87,18.87,147400.0,13.9483,13.9779,13.941,13.941,147400.0
2012-12-26 11:50:00,18.87,18.92,18.86,18.92,156500.0,13.941,13.9779,13.9336,13.9779,156500.0
2012-12-26 12:00:00,18.92,18.94,18.88,18.88,160200.0,13.9779,13.9927,13.9483,13.9483,160200.0
2012-12-26 12:10:00,18.88,18.93,18.87,18.93,326800.0,13.9483,13.9853,13.941,13.9853,326800.0
2012-12-26 12:20:00,18.93,18.95,18.89,18.9,231800.0,13.9853,14.0001,13.9557,13.9631,231800.0
2012-12-26 12:30:00,18.9,18.93,18.89,18.9,197300.0,13.9631,13.9853,13.9557,13.9631,197300.0
2012-12-26 12:40:00,18.9,18.92,18.89,18.9,91700.0,13.9631,13.9779,13.9557,13.9631,91700.0
2012-12-26 12:50:00,18.91,18.96,18.89,18.95,166000.0,13.9705,14.0074,13.9557,14.0001,166000.0
2012-12-26 13:00:00,18.95,18.95,18.91,18.92,67000.0,14.0001,14.0001,13.9705,13.9779,67000.0
2012-12-26 13:10:00,18.92,18.95,18.91,18.94,148600.0,13.9779,14.0001,13.9705,13.9927,148600.0
2012-12-26 13:20:00,18.95,18.96,18.91,18.94,143400.0,14.0001,14.0074,13.9705,13.9927,143400.0
2012-12-26 13:30:00,18.94,18.94,18.9,18.9,139200.0,13.9927,13.9927,13.9631,13.9631,139200.0
2012-12-26 13:40:00,18.9,18.9,18.84,18.85,415300.0,13.9631,13.9631,13.9188,13.9262,415300.0
2012-12-26 13:50:00,18.85,18.89,18.85,18.87,102900.0,13.9262,13.9557,13.9262,13.941,102900.0
2012-12-26 14:00:00,18.87,18.92,18.87,18.91,291900.0,13.941,13.9779,13.941,13.9705,291900.0
2012-12-26 14:10:00,18.91,18.92,18.89,18.89,101900.0,13.9705,13.9779,13.9557,13.9557,101900.0
2012-12-26 14:20:00,18.89,18.89,18.84,18.85,73800.0,13.9557,13.9557,13.9188,13.9262,73800.0
2012-12-26 14:30:00,18.85,18.91,18.84,18.9,156500.0,13.9262,13.9705,13.9188,13.9631,156500.0
2012-12-26 14:40:00,18.89,18.91,18.88,18.91,96900.0,13.9557,13.9705,13.9483,13.9705,96900.0
2012-12-26 14:50:00,18.91,19.0,18.9,18.95,254200.0,13.9705,14.037,13.9631,14.0001,254200.0
2012-12-26 15:00:00,18.95,18.96,18.91,18.92,209900.0,14.0001,14.0074,13.9705,13.9779,209900.0
2012-12-26 15:10:00,18.92,18.94,18.88,18.88,243900.0,13.9779,13.9927,13.9483,13.9483,243900.0
2012-12-26 15:20:00,18.88,18.93,18.86,18.92,126400.0,13.9483,13.9853,13.9336,13.9779,126400.0
2012-12-26 15:30:00,18.92,18.93,18.9,18.91,165600.0,13.9779,13.9853,13.9631,13.9705,165600.0
2012-12-26 15:40:00,18.91,18.92,18.86,18.91,399800.0,13.9705,13.9779,13.9336,13.9705,399800.0
2012-12-26 15:50:00,18.91,18.93,18.88,18.88,770900.0,13.9705,13.9853,13.9483,13.9483,770900.0
2012-12-27 09:30:00,18.95,19.07,18.91,19.02,417300.0,14.0001,14.0887,13.9705,14.0518,417300.0
2012-12-27 09:40:00,19.02,19.06,18.95,18.96,349700.0,14.0518,14.0813,14.0001,14.0074,349700.0
2012-12-27 09:50:00,18.96,18.97,18.91,18.95,613600.0,14.0074,14.0148,13.9705,14.0001,613600.0
2012-12-27 10:00:00,18.94,18.95,18.9,18.93,437200.0,13.9927,14.0001,13.9631,13.9853,437200.0
2012-12-27 10:10:00,18.93,18.94,18.75,18.76,477100.0,13.9853,13.9927,13.8523,13.8597,477100.0
2012-12-27 10:20:00,18.75,18.77,18.65,18.71,587600.0,13.8523,13.8671,13.7784,13.8228,587600.0
2012-12-27 10:30:00,18.71,18.76,18.68,18.71,445300.0,13.8228,13.8597,13.8006,13.8228,445300.0
2012-12-27 10:40:00,18.71,18.8,18.7,18.8,212300.0,13.8228,13.8892,13.8154,13.8892,212300.0
2012-12-27 10:50:00,18.8,18.81,18.71,18.75,358600.0,13.8892,13.8966,13.8228,13.8523,358600.0
2012-12-27 11:00:00,18.75,18.76,18.64,18.67,335000.0,13.8523,13.8597,13.771,13.7932,335000.0
2012-12-27 11:10:00,18.67,18.67,18.61,18.64,277400.0,13.7932,13.7932,13.7489,13.771,277400.0
2012-12-27 11:20:00,18.64,18.71,18.63,18.65,269200.0,13.771,13.8228,13.7636,13.7784,269200.0
2012-12-27 11:30:00,18.65,18.7,18.64,18.69,245300.0,13.7784,13.8154,13.771,13.808,245300.0
2012-12-27 11:40:00,18.69,18.72,18.63,18.66,154500.0,13.808,13.8301,13.7636,13.7858,154500.0
2012-12-27 11:50:00,18.66,18.68,18.6,18.65,248500.0,13.7858,13.8006,13.7415,13.7784,248500.0
2012-12-27 12:00:00,18.65,18.66,18.57,18.6,254300.0,13.7784,13.7858,13.7193,13.7415,254300.0
2012-12-27 12:10:00,18.6,18.62,18.56,18.58,204000.0,13.7415,13.7563,13.7119,13.7267,204000.0
2012-12-27 12:20:00,18.58,18.59,18.54,18.56,138500.0,13.7267,13.7341,13.6972,13.7119,138500.0
2012-12-27 12:30:00,18.56,18.57,18.51,18.55,258800.0,13.7119,13.7193,13.675,13.7045,258800.0
2012-12-27 12:40:00,18.55,18.57,18.5,18.56,208900.0,13.7045,13.7193,13.6676,13.7119,208900.0
2012-12-27 12:50:00,18.56,18.61,18.55,18.61,241500.0,13.7119,13.7489,13.7045,13.7489,241500.0
2012-12-27 13:00:00,18.61,18.66,18.6,18.63,332500.0,13.7489,13.7858,13.7415,13.7636,332500.0
2012-12-27 13:10:00,18.63,18.66,18.61,18.61,216300.0,13.7636,13.7858,13.7489,13.7489,216300.0
2012-12-27 13:20:00,18.61,18.62,18.5,18.52,217200.0,13.7489,13.7563,13.6676,13.6824,217200.0
2012-12-27 13:30:00,18.52,18.57,18.52,18.54,217000.0,13.6824,13.7193,13.6824,13.6972,217000.0
2012-12-27 13:40:00,18.54,18.58,18.52,18.57,165400.0,13.6972,13.7267,13.6824,13.7193,165400.0
2012-12-27 13:50:00,18.56,18.6,18.55,18.6,123400.0,13.7119,13.7415,13.7045,13.7415,123400.0
2012-12-27 14:00:00,18.59,18.61,18.57,18.58,165000.0,13.7341,13.7489,13.7193,13.7267,165000.0
2012-12-27 14:10:00,18.59,18.63,18.58,18.62,204000.0,13.7341,13.7636,13.7267,13.7563,204000.0
2012-12-27 14:20:00,18.62,18.63,18.58,18.6,152300.0,13.7563,13.7636,13.7267,13.7415,152300.0
2012-12-27 14:30:00,18.6,18.62,18.57,18.62,106700.0,13.7415,13.7563,13.7193,13.7563,106700.0
2012-12-27 14:40:00,18.62,18.76,18.61,18.7,508400.0,13.7563,13.8597,13.7489,13.8154,508400.0
2012-12-27 14:50:00,18.7,18.74,18.66,18.71,531900.0,13.8154,13.8449,13.7858,13.8228,531900.0
2012-12-27 15:00:00,18.71,18.76,18.68,18.74,398900.0,13.8228,13.8597,13.8006,13.8449,398900.0
2012-12-27 15:10:00,18.74,18.75,18.66,18.71,317500.0,13.8449,13.8523,13.7858,13.8228,317500.0
2012-12-27 15:20:00,18.71,18.79,18.71,18.74,533900.0,13.8228,13.8819,13.8228,13.8449,533900.0
2012-12-27 15:30:00,18.73,18.83,18.73,18.77,516200.0,13.8375,13.9114,13.8375,13.8671,516200.0
2012-12-27 15:40:00,18.77,18.85,18.75,18.75,836600.0,13.8671,13.9262,13.8523,13.8523,836600.0
2012-12-27 15:50:00,18.75,18.86,18.73,18.78,1635000.0,13.8523,13.9336,13.8375,13.8745,1635000.0
2012-12-28 09:30:00,18.65,18.75,18.56,18.72,347900.0,13.7784,13.8523,13.7119,13.8301,347900.0
2012-12-28 09:40:00,18.71,18.74,18.64,18.7,289000.0,13.8228,13.8449,13.771,13.8154,289000.0
2012-12-28 09:50:00,18.7,18.71,18.66,18.7,209100.0,13.8154,13.8228,13.7858,13.8154,209100.0
2012-12-28 10:00:00,18.7,18.74,18.65,18.67,381900.0,13.8154,13.8449,13.7784,13.7932,381900.0
2012-12-28 10:10:00,18.67,18.71,18.64,18.71,237900.0,13.7932,13.8228,13.771,13.8228,237900.0
2012-12-28 10:20:00,18.7,18.73,18.66,18.71,258800.0,13.8154,13.8375,13.7858,13.8228,258800.0
2012-12-28 10:30:00,18.72,18.75,18.68,18.71,340600.0,13.8301,13.8523,13.8006,13.8228,340600.0
2012-12-28 10:40:00,18.71,18.77,18.67,18.74,947800.0,13.8228,13.8671,13.7932,13.8449,947800.0
2012-12-28 10:50:00,18.74,18.74,18.65,18.67,255400.0,13.8449,13.8449,13.7784,13.7932,255400.0
2012-12-28 11:00:00,18.67,18.71,18.65,18.69,254400.0,13.7932,13.8228,13.7784,13.808,254400.0
2012-12-28 11:10:00,18.69,18.72,18.67,18.72,292200.0,13.808,13.8301,13.7932,13.8301,292200.0
2012-12-28 11:20:00,18.72,18.73,18.65,18.67,309200.0,13.8301,13.8375,13.7784,13.7932,309200.0
2012-12-28 11:30:00,18.67,18.69,18.66,18.68,91400.0,13.7932,13.808,13.7858,13.8006,91400.0
2012-12-28 11:40:00,18.68,18.71,18.67,18.7,230000.0,13.8006,13.8228,13.7932,13.8154,230000.0
2012-12-28 11:50:00,18.69,18.71,18.68,18.69,123800.0,13.808,13.8228,13.8006,13.808,123800.0
2012-12-28 12:00:00,18.69,18.71,18.66,18.68,257200.0,13.808,13.8228,13.7858,13.8006,257200.0
2012-12-28 12:10:00,18.68,18.71,18.66,18.69,167200.0,13.8006,13.8228,13.7858,13.808,167200.0
2012-12-28 12:20:00,18.7,18.71,18.66,18.68,100600.0,13.8154,13.8228,13.7858,13.8006,100600.0
2012-12-28 12:30:00,18.68,18.73,18.68,18.71,174500.0,13.8006,13.8375,13.8006,13.8228,174500.0
2012-12-28 12:40:00,18.71,18.72,18.69,18.72,105500.0,13.8228,13.8301,13.808,13.8301,105500.0
2012-12-28 12:50:00,18.71,18.72,18.69,18.7,55300.0,13.8228,13.8301,13.808,13.8154,55300.0
2012-12-28 13:00:00,18.71,18.72,18.69,18.71,146800.0,13.8228,13.8301,13.808,13.8228,146800.0
2012-12-28 13:10:00,18.7,18.72,18.69,18.7,138000.0,13.8154,13.8301,13.808,13.8154,138000.0
2012-12-28 13:20:00,18.7,18.71,18.69,18.71,122900.0,13.8154,13.8228,13.808,13.8228,122900.0
2012-12-28 13:30:00,18.71,18.71,18.69,18.7,155100.0,13.8228,13.8228,13.808,13.8154,155100.0
2012-12-28 13:40:00,18.7,18.71,18.69,18.7,145200.0,13.8154,13.8228,13.808,13.8154,145200.0
2012-12-28 13:50:00,18.7,18.7,18.69,18.69,242300.0,13.8154,13.8154,13.808,13.808,242300.0
2012-12-28 14:00:00,18.7,18.72,18.69,18.69,192500.0,13.8154,13.8301,13.808,13.808,192500.0
2012-12-28 14:10:00,18.7,18.71,18.69,18.71,161600.0,13.8154,13.8228,13.808,13.8228,161600.0
2012-12-28 14:20:00,18.7,18.71,18.67,18.69,189100.0,13.8154,13.8228,13.7932,13.808,189100.0
2012-12-28 14:30:00,18.68,18.7,18.68,18.69,64700.0,13.8006,13.8154,13.8006,13.808,64700.0
2012-12-28 14:40:00,18.69,18.72,18.69,18.71,213100.0,13.808,13.8301,13.808,13.8228,213100.0
2012-12-28 14:50:00,18.72,18.72,18.7,18.72,152500.0,13.8301,13.8301,13.8154,13.8301,152500.0
2012-12-28 15:00:00,18.71,18.72,18.69,18.7,166300.0,13.8228,13.8301,13.808,13.8154,166300.0
2012-12-28 15:10:00,18.7,18.72,18.69,18.71,255500.0,13.8154,13.8301,13.808,13.8228,255500.0
2012-12-28 15:20:00,18.72,18.74,18.69,18.7,376600.0,13.8301,13.8449,13.808,13.8154,376600.0
2012-12-28 15:30:00,18.7,18.74,18.6,18.62,782200.0,13.8154,13.8449,13.7415,13.7563,782200.0
2012-12-28 15:40:00,18.63,18.67,18.58,18.61,659600.0,13.7636,13.7932,13.7267,13.7489,659600.0
2012-12-28 15:50:00,18.61,18.67,18.57,18.62,1085600.0,13.7489,13.7932,13.7193,13.7563,1085600.0
2012-12-31 09:30:00,18.62,18.62,18.52,18.61,460800.0,13.7563,13.7563,13.6824,13.7489,460800.0
2012-12-31 09:40:00,18.6,18.7,18.59,18.66,703000.0,13.7415,13.8154,13.7341,13.7858,703000.0
2012-12-31 09:50:00,18.66,18.71,18.62,18.69,856600.0,13.7858,13.8228,13.7563,13.808,856600.0
2012-12-31 10:00:00,18.68,18.7,18.62,18.63,497900.0,13.8006,13.8154,13.7563,13.7636,497900.0
2012-12-31 10:10:00,18.63,18.66,18.58,18.61,500900.0,13.7636,13.7858,13.7267,13.7489,500900.0
2012-12-31 10:20:00,18.61,18.65,18.55,18.6,353000.0,13.7489,13.7784,13.7045,13.7415,353000.0
2012-12-31 10:30:00,18.61,18.72,18.6,18.72,486400.0,13.7489,13.8301,13.7415,13.8301,486400.0
2012-12-31 10:40:00,18.72,18.75,18.65,18.66,338300.0,13.8301,13.8523,13.7784,13.7858,338300.0
2012-12-31 10:50:00,18.66,18.7,18.63,18.64,302300.0,13.7858,13.8154,13.7636,13.771,302300.0
2012-12-31 11:00:00,18.65,18.77,18.65,18.71,437400.0,13.7784,13.8671,13.7784,13.8228,437400.0
2012-12-31 11:10:00,18.71,18.74,18.63,18.63,247600.0,13.8228,13.8449,13.7636,13.7636,247600.0
2012-12-31 11:20:00,18.63,18.64,18.58,18.6,294400.0,13.7636,13.771,13.7267,13.7415,294400.0
2012-12-31 11:30:00,18.6,18.66,18.6,18.64,203100.0,13.7415,13.7858,13.7415,13.771,203100.0
2012-12-31 11:40:00,18.63,18.66,18.61,18.63,170100.0,13.7636,13.7858,13.7489,13.7636,170100.0
2012-12-31 11:50:00,18.64,18.65,18.62,18.64,120300.0,13.771,13.7784,13.7563,13.771,120300.0
2012-12-31 12:00:00,18.64,18.68,18.64,18.66,300200.0,13.771,13.8006,13.771,13.7858,300200.0
2012-12-31 12:10:00,18.65,18.66,18.65,18.65,239700.0,13.7784,13.7858,13.7784,13.7784,239700.0
2012-12-31 12:20:00,18.65,18.68,18.64,18.68,213300.0,13.7784,13.8006,13.771,13.8006,213300.0
2012-12-31 12:30:00,18.68,18.73,18.68,18.72,116000.0,13.8006,13.8375,13.8006,13.8301,116000.0
2012-12-31 12:40:00,18.72,18.91,18.7,18.89,741400.0,13.8301,13.9705,13.8154,13.9557,741400.0
2012-12-31 12:50:00,18.9,18.92,18.75,18.79,517700.0,13.9631,13.9779,13.8523,13.8819,517700.0
2012-12-31 13:00:00,18.79,18.82,18.7,18.75,248500.0,13.8819,13.904,13.8154,13.8523,248500.0
2012-12-31 13:10:00,18.75,18.86,18.74,18.84,353500.0,13.8523,13.9336,13.8449,13.9188,353500.0
2012-12-31 13:20:00,18.84,18.9,18.83,18.88,215100.0,13.9188,13.9631,13.9114,13.9483,215100.0
2012-12-31 13:30:00,18.89,18.99,18.87,18.99,413500.0,13.9557,14.0296,13.941,14.0296,413500.0
2012-12-31 13:40:00,18.98,19.09,18.86,18.9,1073700.0,14.0222,14.1035,13.9336,13.9631,1073700.0
2012-12-31 13:50:00,18.9,18.97,18.88,18.91,387700.0,13.9631,14.0148,13.9483,13.9705,387700.0
2012-12-31 14:00:00,18.92,18.94,18.88,18.93,283900.0,13.9779,13.9927,13.9483,13.9853,283900.0
2012-12-31 14:10:00,18.93,18.94,18.88,18.89,434200.0,13.9853,13.9927,13.9483,13.9557,434200.0
2012-12-31 14:20:00,18.89,18.95,18.88,18.95,269400.0,13.9557,14.0001,13.9483,14.0001,269400.0
2012-12-31 14:30:00,18.96,18.98,18.9,18.93,257500.0,14.0074,14.0222,13.9631,13.9853,257500.0
2012-12-31 14:40:00,18.93,19.09,18.92,19.07,601300.0,13.9853,14.1035,13.9779,14.0887,601300.0
2012-12-31 14:50:00,19.06,19.18,19.02,19.14,536600.0,14.0813,14.17,14.0518,14.1404,536600.0
2012-12-31 15:00:00,19.14,19.21,19.13,19.15,596100.0,14.1404,14.1921,14.133,14.1478,596100.0
2012-12-31 15:10:00,19.15,19.16,19.02,19.03,521800.0,14.1478,14.1552,14.0518,14.0592,521800.0
2012-12-31 15:20:00,19.03,19.05,18.95,19.01,581200.0,14.0592,14.0739,14.0001,14.0444,581200.0
2012-12-31 15:30:00,19.0,19.06,19.0,19.05,449600.0,14.037,14.0813,14.037,14.0739,449600.0
2012-12-31 15:40:00,19.05,19.1,19.02,19.08,844800.0,14.0739,14.1109,14.0518,14.0961,844800.0
2012-12-31 15:50:00,19.09,19.16,19.04,19.12,2106500.0,14.1035,14.1552,14.0666,14.1257,2106500.0
2013-01-02 09:30:00,20.2,20.2,19.85,19.88,3148200.0,14.9235,14.9235,14.665,14.6871,3148200.0
2013-01-02 09:40:00,19.88,19.89,19.66,19.75,2069000.0,14.6871,14.6945,14.5246,14.5911,2069000.0
2013-01-02 09:50:00,19.75,19.88,19.75,19.86,1596900.0,14.5911,14.6871,14.5911,14.6724,1596900.0
2013-01-02 10:00:00,19.87,19.92,19.74,19.76,1249700.0,14.6797,14.7167,14.5837,14.5985,1249700.0
2013-01-02 10:10:00,19.77,19.78,19.65,19.66,1027100.0,14.6059,14.6133,14.5172,14.5246,1027100.0
2013-01-02 10:20:00,19.66,19.74,19.65,19.73,584300.0,14.5246,14.5837,14.5172,14.5763,584300.0
2013-01-02 10:30:00,19.72,19.79,19.69,19.71,629800.0,14.5689,14.6206,14.5468,14.5615,629800.0
2013-01-02 10:40:00,19.71,19.71,19.6,19.63,713400.0,14.5615,14.5615,14.4803,14.5024,713400.0
2013-01-02 10:50:00,19.63,19.67,19.59,19.64,626300.0,14.5024,14.532,14.4729,14.5098,626300.0
2013-01-02 11:00:00,19.65,19.7,19.64,19.67,455500.0,14.5172,14.5542,14.5098,14.532,455500.0
2013-01-02 11:10:00,19.67,19.71,19.64,19.66,671000.0,14.532,14.5615,14.5098,14.5246,671000.0
2013-01-02 11:20:00,19.66,19.67,19.63,19.67,457700.0,14.5246,14.532,14.5024,14.532,457700.0
2013-01-02 11:30:00,19.67,19.68,19.65,19.65,452500.0,14.532,14.5394,14.5172,14.5172,452500.0
2013-01-02 11:40:00,19.65,19.66,19.6,19.6,583300.0,14.5172,14.5246,14.4803,14.4803,583300.0
2013-01-02 11:50:00,19.61,19.62,19.53,19.56,774200.0,14.4877,14.495,14.4286,14.4507,774200.0
2013-01-02 12:00:00,19.56,19.61,19.54,19.59,388800.0,14.4507,14.4877,14.4359,14.4729,388800.0
2013-01-02 12:10:00,19.6,19.61,19.55,19.59,545900.0,14.4803,14.4877,14.4433,14.4729,545900.0
2013-01-02 12:20:00,19.6,19.61,19.56,19.59,462100.0,14.4803,14.4877,14.4507,14.4729,462100.0
2013-01-02 12:30:00,19.6,19.61,19.57,19.59,249700.0,14.4803,14.4877,14.4581,14.4729,249700.0
2013-01-02 12:40:00,19.6,19.6,19.57,19.58,267700.0,14.4803,14.4803,14.4581,14.4655,267700.0
2013-01-02 12:50:00,19.58,19.6,19.56,19.59,230800.0,14.4655,14.4803,14.4507,14.4729,230800.0
2013-01-02 13:00:00,19.59,19.61,19.58,19.59,146800.0,14.4729,14.4877,14.4655,14.4729,146800.0
2013-01-02 13:10:00,19.6,19.6,19.56,19.58,164900.0,14.4803,14.4803,14.4507,14.4655,164900.0
2013-01-02 13:20:00,19.58,19.59,19.55,19.57,249200.0,14.4655,14.4729,14.4433,14.4581,249200.0
2013-01-02 13:30:00,19.57,19.58,19.55,19.58,234300.0,14.4581,14.4655,14.4433,14.4655,234300.0
2013-01-02 13:40:00,19.57,19.58,19.54,19.55,223900.0,14.4581,14.4655,14.4359,14.4433,223900.0
2013-01-02 13:50:00,19.55,19.59,19.52,19.57,312000.0,14.4433,14.4729,14.4212,14.4581,312000.0
2013-01-02 14:00:00,19.58,19.59,19.55,19.55,245500.0,14.4655,14.4729,14.4433,14.4433,245500.0
2013-01-02 14:10:00,19.55,19.59,19.54,19.57,484400.0,14.4433,14.4729,14.4359,14.4581,484400.0
2013-01-02 14:20:00,19.57,19.59,19.56,19.56,147600.0,14.4581,14.4729,14.4507,14.4507,147600.0
2013-01-02 14:30:00,19.57,19.57,19.51,19.55,281700.0,14.4581,14.4581,14.4138,14.4433,281700.0
2013-01-02 14:40:00,19.55,19.6,19.54,19.6,365700.0,14.4433,14.4803,14.4359,14.4803,365700.0
2013-01-02 14:50:00,19.6,19.64,19.59,19.61,616100.0,14.4803,14.5098,14.4729,14.4877,616100.0
2013-01-02 15:00:00,19.61,19.63,19.6,19.61,216900.0,14.4877,14.5024,14.4803,14.4877,216900.0
2013-01-02 15:10:00,19.61,19.62,19.59,19.62,500800.0,14.4877,14.495,14.4729,14.495,500800.0
2013-01-02 15:20:00,19.62,19.62,19.58,19.6,567700.0,14.495,14.495,14.4655,14.4803,567700.0
2013-01-02 15:30:00,19.6,19.62,19.59,19.6,544900.0,14.4803,14.495,14.4729,14.4803,544900.0
2013-01-02 15:40:00,19.6,19.62,19.58,19.6,1375900.0,14.4803,14.495,14.4655,14.4803,1375900.0
2013-01-02 15:50:00,19.6,19.65,19.58,19.62,3698700.0,14.4803,14.5172,14.4655,14.495,3698700.0
2013-01-03 09:30:00,19.47,19.6,19.42,19.46,1022800.0,14.3842,14.4803,14.3473,14.3768,1022800.0
2013-01-03 09:40:00,19.46,19.55,19.42,19.5,1107100.0,14.3768,14.4433,14.3473,14.4064,1107100.0
2013-01-03 09:50:00,19.5,19.58,19.5,19.5,1239600.0,14.4064,14.4655,14.4064,14.4064,1239600.0
2013-01-03 10:00:00,19.5,19.53,19.45,19.52,892000.0,14.4064,14.4286,14.3695,14.4212,892000.0
2013-01-03 10:10:00,19.51,19.55,19.48,19.55,978600.0,14.4138,14.4433,14.3916,14.4433,978600.0
2013-01-03 10:20:00,19.55,19.55,19.4,19.42,848500.0,14.4433,14.4433,14.3325,14.3473,848500.0
2013-01-03 10:30:00,19.42,19.45,19.36,19.37,923000.0,14.3473,14.3695,14.303,14.3104,923000.0
2013-01-03 10:40:00,19.37,19.37,19.33,19.34,464300.0,14.3104,14.3104,14.2808,14.2882,464300.0
2013-01-03 10:50:00,19.33,19.41,19.32,19.38,835700.0,14.2808,14.3399,14.2734,14.3177,835700.0
2013-01-03 11:00:00,19.38,19.46,19.38,19.45,1224400.0,14.3177,14.3768,14.3177,14.3695,1224400.0
2013-01-03 11:10:00,19.46,19.46,19.42,19.44,374600.0,14.3768,14.3768,14.3473,14.3621,374600.0
2013-01-03 11:20:00,19.45,19.46,19.42,19.42,412100.0,14.3695,14.3768,14.3473,14.3473,412100.0
2013-01-03 11:30:00,19.42,19.49,19.41,19.42,554800.0,14.3473,14.399,14.3399,14.3473,554800.0
2013-01-03 11:40:00,19.42,19.42,19.39,19.41,490500.0,14.3473,14.3473,14.3251,14.3399,490500.0
2013-01-03 11:50:00,19.41,19.43,19.4,19.43,255500.0,14.3399,14.3547,14.3325,14.3547,255500.0
2013-01-03 12:00:00,19.43,19.43,19.39,19.41,595700.0,14.3547,14.3547,14.3251,14.3399,595700.0
2013-01-03 12:10:00,19.4,19.46,19.4,19.45,327900.0,14.3325,14.3768,14.3325,14.3695,327900.0
2013-01-03 12:20:00,19.45,19.45,19.42,19.44,321100.0,14.3695,14.3695,14.3473,14.3621,321100.0
2013-01-03 12:30:00,19.44,19.44,19.39,19.44,592800.0,14.3621,14.3621,14.3251,14.3621,592800.0
2013-01-03 12:40:00,19.44,19.48,19.43,19.46,456200.0,14.3621,14.3916,14.3547,14.3768,456200.0
2013-01-03 12:50:00,19.47,19.49,19.46,19.48,377000.0,14.3842,14.399,14.3768,14.3916,377000.0
2013-01-03 13:00:00,19.48,19.52,19.48,19.5,448500.0,14.3916,14.4212,14.3916,14.4064,448500.0
2013-01-03 13:10:00,19.5,19.52,19.5,19.52,483100.0,14.4064,14.4212,14.4064,14.4212,483100.0
2013-01-03 13:20:00,19.51,19.54,19.5,19.53,414200.0,14.4138,14.4359,14.4064,14.4286,414200.0
2013-01-03 13:30:00,19.54,19.54,19.51,19.54,436600.0,14.4359,14.4359,14.4138,14.4359,436600.0
2013-01-03 13:40:00,19.54,19.55,19.52,19.52,151900.0,14.4359,14.4433,14.4212,14.4212,151900.0
2013-01-03 13:50:00,19.53,19.53,19.52,19.52,137600.0,14.4286,14.4286,14.4212,14.4212,137600.0
2013-01-03 14:00:00,19.52,19.53,19.41,19.46,813900.0,14.4212,14.4286,14.3399,14.3768,813900.0
2013-01-03 14:10:00,19.45,19.47,19.41,19.44,436900.0,14.3695,14.3842,14.3399,14.3621,436900.0
2013-01-03 14:20:00,19.44,19.52,19.41,19.5,1173900.0,14.3621,14.4212,14.3399,14.4064,1173900.0
2013-01-03 14:30:00,19.51,19.56,19.5,19.51,755300.0,14.4138,14.4507,14.4064,14.4138,755300.0
2013-01-03 14:40:00,19.52,19.55,19.5,19.53,599900.0,14.4212,14.4433,14.4064,14.4286,599900.0
2013-01-03 14:50:00,19.53,19.54,19.5,19.5,366100.0,14.4286,14.4359,14.4064,14.4064,366100.0
2013-01-03 15:00:00,19.51,19.53,19.5,19.53,309400.0,14.4138,14.4286,14.4064,14.4286,309400.0
2013-01-03 15:10:00,19.53,19.53,19.5,19.51,553100.0,14.4286,14.4286,14.4064,14.4138,553100.0
2013-01-03 15:20:00,19.5,19.54,19.5,19.53,1007300.0,14.4064,14.4359,14.4064,14.4286,1007300.0
2013-01-03 15:30:00,19.53,19.55,19.5,19.55,898600.0,14.4286,14.4433,14.4064,14.4433,898600.0
2013-01-03 15:40:00,19.55,19.61,19.54,19.61,1507000.0,14.4433,14.4877,14.4359,14.4877,1507000.0
2013-01-03 15:50:00,19.6,19.61,19.57,19.59,2396100.0,14.4803,14.4877,14.4581,14.4729,2396100.0
2013-01-04 09:30:00,19.68,19.7,19.58,19.64,867700.0,14.5394,14.5542,14.4655,14.5098,867700.0
2013-01-04 09:40:00,19.64,19.77,19.64,19.77,577900.0,14.5098,14.6059,14.5098,14.6059,577900.0
2013-01-04 09:50:00,19.77,19.77,19.69,19.71,691800.0,14.6059,14.6059,14.5468,14.5615,691800.0
2013-01-04 10:00:00,19.72,19.74,19.64,19.66,708800.0,14.5689,14.5837,14.5098,14.5246,708800.0
2013-01-04 10:10:00,19.66,19.76,19.65,19.74,1004200.0,14.5246,14.5985,14.5172,14.5837,1004200.0
2013-01-04 10:20:00,19.75,19.84,19.74,19.83,765800.0,14.5911,14.6576,14.5837,14.6502,765800.0
2013-01-04 10:30:00,19.82,19.84,19.76,19.78,547300.0,14.6428,14.6576,14.5985,14.6133,547300.0
2013-01-04 10:40:00,19.78,19.79,19.73,19.79,825800.0,14.6133,14.6206,14.5763,14.6206,825800.0
2013-01-04 10:50:00,19.78,19.79,19.73,19.74,647800.0,14.6133,14.6206,14.5763,14.5837,647800.0
2013-01-04 11:00:00,19.75,19.77,19.73,19.76,749000.0,14.5911,14.6059,14.5763,14.5985,749000.0
2013-01-04 11:10:00,19.77,19.82,19.74,19.78,877400.0,14.6059,14.6428,14.5837,14.6133,877400.0
2013-01-04 11:20:00,19.78,19.8,19.73,19.74,723300.0,14.6133,14.628,14.5763,14.5837,723300.0
2013-01-04 11:30:00,19.74,19.79,19.72,19.78,627900.0,14.5837,14.6206,14.5689,14.6133,627900.0
2013-01-04 11:40:00,19.78,19.83,19.76,19.8,737800.0,14.6133,14.6502,14.5985,14.628,737800.0
2013-01-04 11:50:00,19.8,19.81,19.76,19.76,717200.0,14.628,14.6354,14.5985,14.5985,717200.0
2013-01-04 12:00:00,19.77,19.81,19.76,19.8,644700.0,14.6059,14.6354,14.5985,14.628,644700.0
2013-01-04 12:10:00,19.8,19.84,19.79,19.82,312800.0,14.628,14.6576,14.6206,14.6428,312800.0
2013-01-04 12:20:00,19.82,19.83,19.78,19.79,347500.0,14.6428,14.6502,14.6133,14.6206,347500.0
2013-01-04 12:30:00,19.78,19.84,19.77,19.84,440500.0,14.6133,14.6576,14.6059,14.6576,440500.0
2013-01-04 12:40:00,19.84,19.94,19.83,19.89,760000.0,14.6576,14.7315,14.6502,14.6945,760000.0
2013-01-04 12:50:00,19.89,19.94,19.88,19.93,516600.0,14.6945,14.7315,14.6871,14.7241,516600.0
2013-01-04 13:00:00,19.93,19.96,19.92,19.94,435100.0,14.7241,14.7462,14.7167,14.7315,435100.0
2013-01-04 13:10:00,19.95,19.95,19.93,19.94,217400.0,14.7388,14.7388,14.7241,14.7315,217400.0
2013-01-04 13:20:00,19.94,19.99,19.93,19.98,388900.0,14.7315,14.7684,14.7241,14.761,388900.0
2013-01-04 13:30:00,19.98,19.99,19.93,19.94,492500.0,14.761,14.7684,14.7241,14.7315,492500.0
2013-01-04 13:40:00,19.94,19.94,19.93,19.94,186000.0,14.7315,14.7315,14.7241,14.7315,186000.0
2013-01-04 13:50:00,19.94,19.98,19.91,19.95,481600.0,14.7315,14.761,14.7093,14.7388,481600.0
2013-01-04 14:00:00,19.96,19.98,19.93,19.98,572600.0,14.7462,14.761,14.7241,14.761,572600.0
2013-01-04 14:10:00,19.98,20.0,19.97,20.0,478600.0,14.761,14.7758,14.7536,14.7758,478600.0
2013-01-04 14:20:00,20.0,20.02,19.99,20.01,473000.0,14.7758,14.7906,14.7684,14.7832,473000.0
2013-01-04 14:30:00,20.01,20.04,20.0,20.02,373700.0,14.7832,14.8053,14.7758,14.7906,373700.0
2013-01-04 14:40:00,20.03,20.03,20.0,20.01,320700.0,14.798,14.798,14.7758,14.7832,320700.0
2013-01-04 14:50:00,20.01,20.06,20.0,20.06,504300.0,14.7832,14.8201,14.7758,14.8201,504300.0
2013-01-04 15:00:00,20.06,20.08,20.01,20.02,1082800.0,14.8201,14.8349,14.7832,14.7906,1082800.0
2013-01-04 15:10:00,20.02,20.08,20.01,20.01,1537600.0,14.7906,14.8349,14.7832,14.7832,1537600.0
2013-01-04 15:20:00,20.01,20.11,20.01,20.09,1121100.0,14.7832,14.8571,14.7832,14.8423,1121100.0
2013-01-04 15:30:00,20.1,20.16,20.07,20.15,950900.0,14.8497,14.894,14.8275,14.8866,950900.0
2013-01-04 15:40:00,20.16,20.19,20.12,20.19,1278700.0,14.894,14.9162,14.8644,14.9162,1278700.0
2013-01-04 15:50:00,20.19,20.25,20.17,20.19,3222400.0,14.9162,14.9605,14.9014,14.9162,3222400.0
2013-01-07 09:30:00,20.02,20.09,19.95,20.0,1259400.0,14.7906,14.8423,14.7388,14.7758,1259400.0
2013-01-07 09:40:00,20.01,20.08,19.99,20.07,890800.0,14.7832,14.8349,14.7684,14.8275,890800.0
2013-01-07 09:50:00,20.08,20.13,20.01,20.12,901000.0,14.8349,14.8718,14.7832,14.8644,901000.0
2013-01-07 10:00:00,20.12,20.13,20.01,20.03,722100.0,14.8644,14.8718,14.7832,14.798,722100.0
2013-01-07 10:10:00,20.03,20.05,19.95,19.98,879000.0,14.798,14.8127,14.7388,14.761,879000.0
2013-01-07 10:20:00,19.98,20.01,19.96,20.0,643300.0,14.761,14.7832,14.7462,14.7758,643300.0
2013-01-07 10:30:00,20.0,20.01,19.88,19.88,436600.0,14.7758,14.7832,14.6871,14.6871,436600.0
2013-01-07 10:40:00,19.89,19.91,19.85,19.88,847100.0,14.6945,14.7093,14.665,14.6871,847100.0
2013-01-07 10:50:00,19.88,19.88,19.8,19.86,459100.0,14.6871,14.6871,14.628,14.6724,459100.0
2013-01-07 11:00:00,19.86,19.89,19.83,19.86,635100.0,14.6724,14.6945,14.6502,14.6724,635100.0
2013-01-07 11:10:00,19.85,19.95,19.83,19.94,457400.0,14.665,14.7388,14.6502,14.7315,457400.0
2013-01-07 11:20:00,19.95,19.95,19.84,19.84,324600.0,14.7388,14.7388,14.6576,14.6576,324600.0
2013-01-07 11:30:00,19.84,19.85,19.8,19.8,459100.0,14.6576,14.665,14.628,14.628,459100.0
2013-01-07 11:40:00,19.8,19.81,19.75,19.75,271700.0,14.628,14.6354,14.5911,14.5911,271700.0
2013-01-07 11:50:00,19.75,19.76,19.69,19.7,573000.0,14.5911,14.5985,14.5468,14.5542,573000.0
2013-01-07 12:00:00,19.7,19.75,19.68,19.71,507500.0,14.5542,14.5911,14.5394,14.5615,507500.0
2013-01-07 12:10:00,19.71,19.76,19.69,19.74,599800.0,14.5615,14.5985,14.5468,14.5837,599800.0
2013-01-07 12:20:00,19.75,19.75,19.7,19.75,327600.0,14.5911,14.5911,14.5542,14.5911,327600.0
2013-01-07 12:30:00,19.75,19.8,19.74,19.8,144300.0,14.5911,14.628,14.5837,14.628,144300.0
2013-01-07 12:40:00,19.79,19.8,19.79,19.79,317800.0,14.6206,14.628,14.6206,14.6206,317800.0
2013-01-07 12:50:00,19.8,19.8,19.73,19.74,545500.0,14.628,14.628,14.5763,14.5837,545500.0
2013-01-07 13:00:00,19.75,19.77,19.74,19.74,198200.0,14.5911,14.6059,14.5837,14.5837,198200.0
2013-01-07 13:10:00,19.75,19.76,19.71,19.75,199500.0,14.5911,14.5985,14.5615,14.5911,199500.0
2013-01-07 13:20:00,19.75,19.76,19.72,19.73,187100.0,14.5911,14.5985,14.5689,14.5763,187100.0
2013-01-07 13:30:00,19.73,19.73,19.69,19.7,198600.0,14.5763,14.5763,14.5468,14.5542,198600.0
2013-01-07 13:40:00,19.7,19.71,19.67,19.69,257700.0,14.5542,14.5615,14.532,14.5468,257700.0
2013-01-07 13:50:00,19.69,19.72,19.68,19.71,106400.0,14.5468,14.5689,14.5394,14.5615,106400.0
2013-01-07 14:00:00,19.72,19.8,19.71,19.78,322800.0,14.5689,14.628,14.5615,14.6133,322800.0
2013-01-07 14:10:00,19.79,19.8,19.77,19.79,309300.0,14.6206,14.628,14.6059,14.6206,309300.0
2013-01-07 14:20:00,19.79,19.8,19.77,19.79,169400.0,14.6206,14.628,14.6059,14.6206,169400.0
2013-01-07 14:30:00,19.8,19.8,19.78,19.79,163300.0,14.628,14.628,14.6133,14.6206,163300.0
2013-01-07 14:40:00,19.79,19.82,19.78,19.8,395100.0,14.6206,14.6428,14.6133,14.628,395100.0
2013-01-07 14:50:00,19.79,19.83,19.79,19.8,384400.0,14.6206,14.6502,14.6206,14.628,384400.0
2013-01-07 15:00:00,19.81,19.81,19.79,19.79,314400.0,14.6354,14.6354,14.6206,14.6206,314400.0
2013-01-07 15:10:00,19.8,19.82,19.79,19.8,514900.0,14.628,14.6428,14.6206,14.628,514900.0
2013-01-07 15:20:00,19.8,19.84,19.79,19.8,616700.0,14.628,14.6576,14.6206,14.628,616700.0
2013-01-07 15:30:00,19.81,19.85,19.78,19.78,1141500.0,14.6354,14.665,14.6133,14.6133,1141500.0
2013-01-07 15:40:00,19.79,19.82,19.78,19.78,731200.0,14.6206,14.6428,14.6133,14.6133,731200.0
2013-01-07 15:50:00,19.79,19.8,19.78,19.79,922300.0,14.6206,14.628,14.6133,14.6206,922300.0
2013-01-08 09:30:00,19.72,19.78,19.66,19.69,545400.0,14.5689,14.6133,14.5246,14.5468,545400.0
2013-01-08 09:40:00,19.69,19.7,19.6,19.62,673300.0,14.5468,14.5542,14.4803,14.495,673300.0
2013-01-08 09:50:00,19.62,19.71,19.62,19.69,997100.0,14.495,14.5615,14.495,14.5468,997100.0
2013-01-08 10:00:00,19.68,19.71,19.63,19.67,669500.0,14.5394,14.5615,14.5024,14.532,669500.0
2013-01-08 10:10:00,19.66,19.7,19.62,19.66,752500.0,14.5246,14.5542,14.495,14.5246,752500.0
2013-01-08 10:20:00,19.66,19.7,19.65,19.7,377900.0,14.5246,14.5542,14.5172,14.5542,377900.0
2013-01-08 10:30:00,19.7,19.71,19.61,19.62,874100.0,14.5542,14.5615,14.4877,14.495,874100.0
2013-01-08 10:40:00,19.61,19.65,19.6,19.62,347800.0,14.4877,14.5172,14.4803,14.495,347800.0
2013-01-08 10:50:00,19.62,19.63,19.59,19.61,222500.0,14.495,14.5024,14.4729,14.4877,222500.0
2013-01-08 11:00:00,19.62,19.67,19.6,19.65,544800.0,14.495,14.532,14.4803,14.5172,544800.0
2013-01-08 11:10:00,19.65,19.66,19.64,19.66,228200.0,14.5172,14.5246,14.5098,14.5246,228200.0
2013-01-08 11:20:00,19.66,19.74,19.64,19.7,642100.0,14.5246,14.5837,14.5098,14.5542,642100.0
2013-01-08 11:30:00,19.7,19.71,19.67,19.7,341700.0,14.5542,14.5615,14.532,14.5542,341700.0
2013-01-08 11:40:00,19.7,19.71,19.69,19.7,129500.0,14.5542,14.5615,14.5468,14.5542,129500.0
2013-01-08 11:50:00,19.7,19.75,19.68,19.71,886200.0,14.5542,14.5911,14.5394,14.5615,886200.0
2013-01-08 12:00:00,19.71,19.73,19.71,19.73,64200.0,14.5615,14.5763,14.5615,14.5763,64200.0
2013-01-08 12:10:00,19.73,19.79,19.72,19.78,385900.0,14.5763,14.6206,14.5689,14.6133,385900.0
2013-01-08 12:20:00,19.79,19.79,19.74,19.76,476800.0,14.6206,14.6206,14.5837,14.5985,476800.0
2013-01-08 12:30:00,19.76,19.79,19.73,19.73,241600.0,14.5985,14.6206,14.5763,14.5763,241600.0
2013-01-08 12:40:00,19.73,19.76,19.72,19.73,204800.0,14.5763,14.5985,14.5689,14.5763,204800.0
2013-01-08 12:50:00,19.73,19.73,19.7,19.71,152500.0,14.5763,14.5763,14.5542,14.5615,152500.0
2013-01-08 13:00:00,19.72,19.75,19.71,19.74,661500.0,14.5689,14.5911,14.5615,14.5837,661500.0
2013-01-08 13:10:00,19.74,19.79,19.73,19.75,260700.0,14.5837,14.6206,14.5763,14.5911,260700.0
2013-01-08 13:20:00,19.75,19.76,19.71,19.72,175800.0,14.5911,14.5985,14.5615,14.5689,175800.0
2013-01-08 13:30:00,19.73,19.77,19.72,19.74,177300.0,14.5763,14.6059,14.5689,14.5837,177300.0
2013-01-08 13:40:00,19.74,19.75,19.73,19.73,59600.0,14.5837,14.5911,14.5763,14.5763,59600.0
2013-01-08 13:50:00,19.74,19.74,19.71,19.72,951800.0,14.5837,14.5837,14.5615,14.5689,951800.0
2013-01-08 14:00:00,19.73,19.75,19.71,19.72,616100.0,14.5763,14.5911,14.5615,14.5689,616100.0
2013-01-08 14:10:00,19.72,19.77,19.7,19.7,696500.0,14.5689,14.6059,14.5542,14.5542,696500.0
2013-01-08 14:20:00,19.71,19.73,19.7,19.72,115000.0,14.5615,14.5763,14.5542,14.5689,115000.0
2013-01-08 14:30:00,19.72,19.76,19.71,19.75,388200.0,14.5689,14.5985,14.5615,14.5911,388200.0
2013-01-08 14:40:00,19.75,19.76,19.72,19.76,242100.0,14.5911,14.5985,14.5689,14.5985,242100.0
2013-01-08 14:50:00,19.76,19.78,19.75,19.77,900300.0,14.5985,14.6133,14.5911,14.6059,900300.0
2013-01-08 15:00:00,19.77,19.78,19.74,19.76,483200.0,14.6059,14.6133,14.5837,14.5985,483200.0
2013-01-08 15:10:00,19.76,19.79,19.73,19.75,474000.0,14.5985,14.6206,14.5763,14.5911,474000.0
2013-01-08 15:20:00,19.76,19.77,19.73,19.73,455800.0,14.5985,14.6059,14.5763,14.5763,455800.0
2013-01-08 15:30:00,19.74,19.78,19.71,19.72,835000.0,14.5837,14.6133,14.5615,14.5689,835000.0
2013-01-08 15:40:00,19.72,19.73,19.65,19.69,1685900.0,14.5689,14.5763,14.5172,14.5468,1685900.0
2013-01-08 15:50:00,19.68,19.71,19.65,19.66,2138600.0,14.5394,14.5615,14.5172,14.5246,2138600.0
2013-01-09 09:30:00,19.7,19.8,19.64,19.69,1035300.0,14.5542,14.628,14.5098,14.5468,1035300.0
2013-01-09 09:40:00,19.69,19.82,19.69,19.81,1178400.0,14.5468,14.6428,14.5468,14.6354,1178400.0
2013-01-09 09:50:00,19.81,19.94,19.8,19.82,1281000.0,14.6354,14.7315,14.628,14.6428,1281000.0
2013-01-09 10:00:00,19.82,19.86,19.77,19.77,822600.0,14.6428,14.6724,14.6059,14.6059,822600.0
2013-01-09 10:10:00,19.78,19.79,19.7,19.71,782000.0,14.6133,14.6206,14.5542,14.5615,782000.0
2013-01-09 10:20:00,19.72,19.75,19.7,19.7,391600.0,14.5689,14.5911,14.5542,14.5542,391600.0
2013-01-09 10:30:00,19.7,19.7,19.6,19.66,727800.0,14.5542,14.5542,14.4803,14.5246,727800.0
2013-01-09 10:40:00,19.66,19.68,19.63,19.63,280200.0,14.5246,14.5394,14.5024,14.5024,280200.0
2013-01-09 10:50:00,19.63,19.68,19.62,19.63,449000.0,14.5024,14.5394,14.495,14.5024,449000.0
2013-01-09 11:00:00,19.63,19.67,19.58,19.63,801300.0,14.5024,14.532,14.4655,14.5024,801300.0
2013-01-09 11:10:00,19.63,19.68,19.61,19.68,200800.0,14.5024,14.5394,14.4877,14.5394,200800.0
2013-01-09 11:20:00,19.68,19.68,19.64,19.68,415200.0,14.5394,14.5394,14.5098,14.5394,415200.0
2013-01-09 11:30:00,19.67,19.7,19.63,19.65,213000.0,14.532,14.5542,14.5024,14.5172,213000.0
2013-01-09 11:40:00,19.65,19.68,19.64,19.65,183800.0,14.5172,14.5394,14.5098,14.5172,183800.0
2013-01-09 11:50:00,19.66,19.66,19.58,19.6,393900.0,14.5246,14.5246,14.4655,14.4803,393900.0
2013-01-09 12:00:00,19.6,19.62,19.58,19.6,553500.0,14.4803,14.495,14.4655,14.4803,553500.0
2013-01-09 12:10:00,19.6,19.62,19.59,19.6,151300.0,14.4803,14.495,14.4729,14.4803,151300.0
2013-01-09 12:20:00,19.6,19.63,19.55,19.55,392800.0,14.4803,14.5024,14.4433,14.4433,392800.0
2013-01-09 12:30:00,19.56,19.56,19.49,19.51,1071500.0,14.4507,14.4507,14.399,14.4138,1071500.0
2013-01-09 12:40:00,19.52,19.53,19.49,19.52,502700.0,14.4212,14.4286,14.399,14.4212,502700.0
2013-01-09 12:50:00,19.52,19.55,19.5,19.55,238200.0,14.4212,14.4433,14.4064,14.4433,238200.0
2013-01-09 13:00:00,19.55,19.57,19.52,19.53,188300.0,14.4433,14.4581,14.4212,14.4286,188300.0
2013-01-09 13:10:00,19.54,19.54,19.5,19.52,356600.0,14.4359,14.4359,14.4064,14.4212,356600.0
2013-01-09 13:20:00,19.53,19.53,19.5,19.5,231000.0,14.4286,14.4286,14.4064,14.4064,231000.0
2013-01-09 13:30:00,19.51,19.52,19.5,19.52,212300.0,14.4138,14.4212,14.4064,14.4212,212300.0
2013-01-09 13:40:00,19.52,19.53,19.51,19.52,110500.0,14.4212,14.4286,14.4138,14.4212,110500.0
2013-01-09 13:50:00,19.52,19.52,19.41,19.44,523200.0,14.4212,14.4212,14.3399,14.3621,523200.0
2013-01-09 14:00:00,19.44,19.48,19.43,19.44,720600.0,14.3621,14.3916,14.3547,14.3621,720600.0
2013-01-09 14:10:00,19.44,19.46,19.44,19.46,88500.0,14.3621,14.3768,14.3621,14.3768,88500.0
2013-01-09 14:20:00,19.46,19.46,19.41,19.45,251800.0,14.3768,14.3768,14.3399,14.3695,251800.0
2013-01-09 14:30:00,19.45,19.66,19.44,19.55,2484500.0,14.3695,14.5246,14.3621,14.4433,2484500.0
2013-01-09 14:40:00,19.55,19.59,19.46,19.47,1199200.0,14.4433,14.4729,14.3768,14.3842,1199200.0
2013-01-09 14:50:00,19.47,19.51,19.42,19.45,408000.0,14.3842,14.4138,14.3473,14.3695,408000.0
2013-01-09 15:00:00,19.45,19.46,19.42,19.45,336600.0,14.3695,14.3768,14.3473,14.3695,336600.0
2013-01-09 15:10:00,19.46,19.51,19.45,19.5,795700.0,14.3768,14.4138,14.3695,14.4064,795700.0
2013-01-09 15:20:00,19.5,19.53,19.49,19.53,698400.0,14.4064,14.4286,14.399,14.4286,698400.0
2013-01-09 15:30:00,19.53,19.6,19.52,19.55,1267400.0,14.4286,14.4803,14.4212,14.4433,1267400.0
2013-01-09 15:40:00,19.55,19.58,19.51,19.58,1242100.0,14.4433,14.4655,14.4138,14.4655,1242100.0
2013-01-09 15:50:00,19.58,19.62,19.57,19.61,2625700.0,14.4655,14.495,14.4581,14.4877,2625700.0
2013-01-10 09:30:00,19.86,20.13,19.82,20.13,2211900.0,14.6724,14.8718,14.6428,14.8718,2211900.0
2013-01-10 09:40:00,20.13,20.17,19.95,20.02,2089700.0,14.8718,14.9014,14.7388,14.7906,2089700.0
2013-01-10 09:50:00,20.02,20.42,20.0,20.42,2276500.0,14.7906,15.0861,14.7758,15.0861,2276500.0
2013-01-10 10:00:00,20.41,20.43,20.28,20.33,1771700.0,15.0787,15.0935,14.9826,15.0196,1771700.0
2013-01-10 10:10:00,20.33,20.39,20.27,20.39,1784000.0,15.0196,15.0639,14.9753,15.0639,1784000.0
2013-01-10 10:20:00,20.39,20.43,20.28,20.28,1528500.0,15.0639,15.0935,14.9826,14.9826,1528500.0
2013-01-10 10:30:00,20.29,20.31,20.19,20.21,1951700.0,14.99,15.0048,14.9162,14.9309,1951700.0
2013-01-10 10:40:00,20.21,20.29,20.19,20.21,1161600.0,14.9309,14.99,14.9162,14.9309,1161600.0
2013-01-10 10:50:00,20.22,20.27,20.14,20.14,1011200.0,14.9383,14.9753,14.8792,14.8792,1011200.0
2013-01-10 11:00:00,20.14,20.16,20.05,20.1,1214000.0,14.8792,14.894,14.8127,14.8497,1214000.0
2013-01-10 11:10:00,20.1,20.13,20.04,20.1,1136200.0,14.8497,14.8718,14.8053,14.8497,1136200.0
2013-01-10 11:20:00,20.1,20.12,20.04,20.08,612100.0,14.8497,14.8644,14.8053,14.8349,612100.0
2013-01-10 11:30:00,20.08,20.1,20.04,20.06,467800.0,14.8349,14.8497,14.8053,14.8201,467800.0
2013-01-10 11:40:00,20.06,20.11,20.0,20.1,615100.0,14.8201,14.8571,14.7758,14.8497,615100.0
2013-01-10 11:50:00,20.1,20.12,20.08,20.11,442400.0,14.8497,14.8644,14.8349,14.8571,442400.0
2013-01-10 12:00:00,20.12,20.19,20.11,20.19,623100.0,14.8644,14.9162,14.8571,14.9162,623100.0
2013-01-10 12:10:00,20.19,20.21,20.19,20.2,254900.0,14.9162,14.9309,14.9162,14.9235,254900.0
2013-01-10 12:20:00,20.21,20.21,20.17,20.2,439500.0,14.9309,14.9309,14.9014,14.9235,439500.0
2013-01-10 12:30:00,20.2,20.21,20.13,20.13,416700.0,14.9235,14.9309,14.8718,14.8718,416700.0
2013-01-10 12:40:00,20.14,20.2,20.13,20.2,437700.0,14.8792,14.9235,14.8718,14.9235,437700.0
2013-01-10 12:50:00,20.2,20.22,20.13,20.21,846400.0,14.9235,14.9383,14.8718,14.9309,846400.0
2013-01-10 13:00:00,20.22,20.27,20.21,20.26,1277900.0,14.9383,14.9753,14.9309,14.9679,1277900.0
2013-01-10 13:10:00,20.26,20.31,20.24,20.3,646500.0,14.9679,15.0048,14.9531,14.9974,646500.0
2013-01-10 13:20:00,20.29,20.34,20.29,20.34,438000.0,14.99,15.027,14.99,15.027,438000.0
2013-01-10 13:30:00,20.33,20.34,20.23,20.23,265600.0,15.0196,15.027,14.9457,14.9457,265600.0
2013-01-10 13:40:00,20.23,20.27,20.23,20.25,442500.0,14.9457,14.9753,14.9457,14.9605,442500.0
2013-01-10 13:50:00,20.25,20.3,20.24,20.29,425800.0,14.9605,14.9974,14.9531,14.99,425800.0
2013-01-10 14:00:00,20.27,20.33,20.27,20.33,590000.0,14.9753,15.0196,14.9753,15.0196,590000.0
2013-01-10 14:10:00,20.32,20.34,20.29,20.29,436800.0,15.0122,15.027,14.99,14.99,436800.0
2013-01-10 14:20:00,20.29,20.29,20.24,20.28,328800.0,14.99,14.99,14.9531,14.9826,328800.0
2013-01-10 14:30:00,20.29,20.35,20.28,20.31,415500.0,14.99,15.0344,14.9826,15.0048,415500.0
2013-01-10 14:40:00,20.3,20.33,20.28,20.33,457600.0,14.9974,15.0196,14.9826,15.0196,457600.0
2013-01-10 14:50:00,20.33,20.37,20.32,20.37,667900.0,15.0196,15.0491,15.0122,15.0491,667900.0
2013-01-10 15:00:00,20.37,20.42,20.36,20.41,773200.0,15.0491,15.0861,15.0418,15.0787,773200.0
2013-01-10 15:10:00,20.41,20.42,20.39,20.41,687300.0,15.0787,15.0861,15.0639,15.0787,687300.0
2013-01-10 15:20:00,20.41,20.42,20.4,20.41,894500.0,15.0787,15.0861,15.0713,15.0787,894500.0
2013-01-10 15:30:00,20.41,20.42,20.35,20.36,1445500.0,15.0787,15.0861,15.0344,15.0418,1445500.0
2013-01-10 15:40:00,20.36,20.39,20.35,20.37,1404300.0,15.0418,15.0639,15.0344,15.0491,1404300.0
2013-01-10 15:50:00,20.38,20.38,20.34,20.34,2429800.0,15.0565,15.0565,15.027,15.027,2429800.0
2013-01-11 09:30:00,20.16,20.25,20.12,20.19,1196900.0,14.894,14.9605,14.8644,14.9162,1196900.0
2013-01-11 09:40:00,20.2,20.22,20.15,20.15,471400.0,14.9235,14.9383,14.8866,14.8866,471400.0
2013-01-11 09:50:00,20.15,20.2,20.14,20.16,410500.0,14.8866,14.9235,14.8792,14.894,410500.0
2013-01-11 10:00:00,20.16,20.17,20.09,20.13,582700.0,14.894,14.9014,14.8423,14.8718,582700.0
2013-01-11 10:10:00,20.13,20.17,20.1,20.15,279100.0,14.8718,14.9014,14.8497,14.8866,279100.0
2013-01-11 10:20:00,20.16,20.17,20.11,20.12,423400.0,14.894,14.9014,14.8571,14.8644,423400.0
2013-01-11 10:30:00,20.12,20.14,20.09,20.14,344500.0,14.8644,14.8792,14.8423,14.8792,344500.0
2013-01-11 10:40:00,20.14,20.18,20.14,20.16,438100.0,14.8792,14.9088,14.8792,14.894,438100.0
2013-01-11 10:50:00,20.15,20.21,20.13,20.18,598000.0,14.8866,14.9309,14.8718,14.9088,598000.0
2013-01-11 11:00:00,20.18,20.22,20.17,20.2,760600.0,14.9088,14.9383,14.9014,14.9235,760600.0
2013-01-11 11:10:00,20.2,20.23,20.19,20.21,572600.0,14.9235,14.9457,14.9162,14.9309,572600.0
2013-01-11 11:20:00,20.22,20.25,20.21,20.23,480500.0,14.9383,14.9605,14.9309,14.9457,480500.0
2013-01-11 11:30:00,20.23,20.25,20.21,20.23,384600.0,14.9457,14.9605,14.9309,14.9457,384600.0
2013-01-11 11:40:00,20.23,20.31,20.22,20.29,532400.0,14.9457,15.0048,14.9383,14.99,532400.0
2013-01-11 11:50:00,20.29,20.39,20.28,20.37,608100.0,14.99,15.0639,14.9826,15.0491,608100.0
2013-01-11 12:00:00,20.37,20.42,20.34,20.34,517000.0,15.0491,15.0861,15.027,15.027,517000.0
2013-01-11 12:10:00,20.34,20.35,20.32,20.33,211200.0,15.027,15.0344,15.0122,15.0196,211200.0
2013-01-11 12:20:00,20.33,20.34,20.27,20.3,702600.0,15.0196,15.027,14.9753,14.9974,702600.0
2013-01-11 12:30:00,20.3,20.3,20.26,20.3,249700.0,14.9974,14.9974,14.9679,14.9974,249700.0
2013-01-11 12:40:00,20.3,20.3,20.27,20.29,424200.0,14.9974,14.9974,14.9753,14.99,424200.0
2013-01-11 12:50:00,20.29,20.3,20.25,20.26,356200.0,14.99,14.9974,14.9605,14.9679,356200.0
2013-01-11 13:00:00,20.26,20.27,20.25,20.26,185300.0,14.9679,14.9753,14.9605,14.9679,185300.0
2013-01-11 13:10:00,20.26,20.26,20.21,20.21,358000.0,14.9679,14.9679,14.9309,14.9309,358000.0
2013-01-11 13:20:00,20.22,20.25,20.21,20.24,284200.0,14.9383,14.9605,14.9309,14.9531,284200.0
2013-01-11 13:30:00,20.25,20.29,20.24,20.26,260700.0,14.9605,14.99,14.9531,14.9679,260700.0
2013-01-11 13:40:00,20.26,20.26,20.2,20.21,493400.0,14.9679,14.9679,14.9235,14.9309,493400.0
2013-01-11 13:50:00,20.21,20.22,20.21,20.21,233700.0,14.9309,14.9383,14.9309,14.9309,233700.0
2013-01-11 14:00:00,20.21,20.23,20.2,20.23,247900.0,14.9309,14.9457,14.9235,14.9457,247900.0
2013-01-11 14:10:00,20.23,20.25,20.22,20.23,262300.0,14.9457,14.9605,14.9383,14.9457,262300.0
2013-01-11 14:20:00,20.23,20.24,20.21,20.23,359300.0,14.9457,14.9531,14.9309,14.9457,359300.0
2013-01-11 14:30:00,20.23,20.27,20.22,20.27,297200.0,14.9457,14.9753,14.9383,14.9753,297200.0
2013-01-11 14:40:00,20.27,20.27,20.19,20.2,365300.0,14.9753,14.9753,14.9162,14.9235,365300.0
2013-01-11 14:50:00,20.19,20.2,20.15,20.15,372900.0,14.9162,14.9235,14.8866,14.8866,372900.0
2013-01-11 15:00:00,20.15,20.16,20.09,20.13,1321700.0,14.8866,14.894,14.8423,14.8718,1321700.0
2013-01-11 15:10:00,20.13,20.15,20.12,20.14,775200.0,14.8718,14.8866,14.8644,14.8792,775200.0
2013-01-11 15:20:00,20.13,20.18,20.13,20.17,524400.0,14.8718,14.9088,14.8718,14.9014,524400.0
2013-01-11 15:30:00,20.17,20.19,20.15,20.18,1031000.0,14.9014,14.9162,14.8866,14.9088,1031000.0
2013-01-11 15:40:00,20.18,20.21,20.17,20.2,852900.0,14.9088,14.9309,14.9014,14.9235,852900.0
2013-01-11 15:50:00,20.2,20.2,20.16,20.17,1238300.0,14.9235,14.9235,14.894,14.9014,1238300.0
2013-01-14 09:30:00,20.24,20.24,20.09,20.11,509800.0,14.9531,14.9531,14.8423,14.8571,509800.0
2013-01-14 09:40:00,20.12,20.14,19.99,20.02,681700.0,14.8644,14.8792,14.7684,14.7906,681700.0
2013-01-14 09:50:00,20.02,20.04,19.94,20.01,697000.0,14.7906,14.8053,14.7315,14.7832,697000.0
2013-01-14 10:00:00,20.01,20.02,19.86,19.86,790900.0,14.7832,14.7906,14.6724,14.6724,790900.0
2013-01-14 10:10:00,19.86,19.89,19.79,19.87,527600.0,14.6724,14.6945,14.6206,14.6797,527600.0
2013-01-14 10:20:00,19.86,19.87,19.75,19.77,711600.0,14.6724,14.6797,14.5911,14.6059,711600.0
2013-01-14 10:30:00,19.78,19.9,19.78,19.86,493800.0,14.6133,14.7019,14.6133,14.6724,493800.0
2013-01-14 10:40:00,19.86,19.98,19.86,19.98,291000.0,14.6724,14.761,14.6724,14.761,291000.0
2013-01-14 10:50:00,19.98,19.98,19.94,19.97,299200.0,14.761,14.761,14.7315,14.7536,299200.0
2013-01-14 11:00:00,19.97,20.0,19.95,19.95,241300.0,14.7536,14.7758,14.7388,14.7388,241300.0
2013-01-14 11:10:00,19.96,19.99,19.94,19.96,208300.0,14.7462,14.7684,14.7315,14.7462,208300.0
2013-01-14 11:20:00,19.96,19.97,19.92,19.95,224500.0,14.7462,14.7536,14.7167,14.7388,224500.0
2013-01-14 11:30:00,19.94,19.96,19.79,19.81,523900.0,14.7315,14.7462,14.6206,14.6354,523900.0
2013-01-14 11:40:00,19.81,19.88,19.75,19.88,392300.0,14.6354,14.6871,14.5911,14.6871,392300.0
2013-01-14 11:50:00,19.88,19.93,19.87,19.92,140000.0,14.6871,14.7241,14.6797,14.7167,140000.0
2013-01-14 12:00:00,19.93,19.94,19.91,19.92,103700.0,14.7241,14.7315,14.7093,14.7167,103700.0
2013-01-14 12:10:00,19.92,19.92,19.85,19.85,359800.0,14.7167,14.7167,14.665,14.665,359800.0
2013-01-14 12:20:00,19.84,19.89,19.84,19.87,223000.0,14.6576,14.6945,14.6576,14.6797,223000.0
2013-01-14 12:30:00,19.87,19.88,19.86,19.88,128300.0,14.6797,14.6871,14.6724,14.6871,128300.0
2013-01-14 12:40:00,19.88,19.92,19.88,19.9,81400.0,14.6871,14.7167,14.6871,14.7019,81400.0
2013-01-14 12:50:00,19.9,19.93,19.89,19.93,115200.0,14.7019,14.7241,14.6945,14.7241,115200.0
2013-01-14 13:00:00,19.93,19.93,19.89,19.9,287300.0,14.7241,14.7241,14.6945,14.7019,287300.0
2013-01-14 13:10:00,19.91,19.95,19.9,19.95,112600.0,14.7093,14.7388,14.7019,14.7388,112600.0
2013-01-14 13:20:00,19.95,19.96,19.95,19.95,111500.0,14.7388,14.7462,14.7388,14.7388,111500.0
2013-01-14 13:30:00,19.96,19.99,19.95,19.98,166100.0,14.7462,14.7684,14.7388,14.761,166100.0
2013-01-14 13:40:00,19.98,19.99,19.94,19.95,122700.0,14.761,14.7684,14.7315,14.7388,122700.0
2013-01-14 13:50:00,19.95,19.99,19.94,19.98,187900.0,14.7388,14.7684,14.7315,14.761,187900.0
2013-01-14 14:00:00,19.97,20.0,19.97,19.98,212200.0,14.7536,14.7758,14.7536,14.761,212200.0
2013-01-14 14:10:00,19.98,20.02,19.98,20.01,369300.0,14.761,14.7906,14.761,14.7832,369300.0
2013-01-14 14:20:00,20.02,20.04,20.01,20.03,185300.0,14.7906,14.8053,14.7832,14.798,185300.0
2013-01-14 14:30:00,20.02,20.06,20.02,20.05,605900.0,14.7906,14.8201,14.7906,14.8127,605900.0
2013-01-14 14:40:00,20.05,20.06,19.99,20.02,219400.0,14.8127,14.8201,14.7684,14.7906,219400.0
2013-01-14 14:50:00,20.01,20.06,20.01,20.06,214400.0,14.7832,14.8201,14.7832,14.8201,214400.0
2013-01-14 15:00:00,20.06,20.12,20.05,20.11,375700.0,14.8201,14.8644,14.8127,14.8571,375700.0
2013-01-14 15:10:00,20.12,20.12,20.07,20.08,765400.0,14.8644,14.8644,14.8275,14.8349,765400.0
2013-01-14 15:20:00,20.07,20.11,20.07,20.07,320200.0,14.8275,14.8571,14.8275,14.8275,320200.0
2013-01-14 15:30:00,20.07,20.09,20.01,20.02,591700.0,14.8275,14.8423,14.7832,14.7906,591700.0
2013-01-14 15:40:00,20.02,20.07,20.01,20.02,406500.0,14.7906,14.8275,14.7832,14.7906,406500.0
2013-01-14 15:50:00,20.02,20.08,20.01,20.07,806400.0,14.7906,14.8349,14.7832,14.8275,806400.0
2013-01-15 09:30:00,19.98,20.06,19.85,20.05,633200.0,14.761,14.8201,14.665,14.8127,633200.0
2013-01-15 09:40:00,20.05,20.13,19.99,20.12,727500.0,14.8127,14.8718,14.7684,14.8644,727500.0
2013-01-15 09:50:00,20.12,20.21,20.11,20.17,819300.0,14.8644,14.9309,14.8571,14.9014,819300.0
2013-01-15 10:00:00,20.16,20.19,20.06,20.13,817500.0,14.894,14.9162,14.8201,14.8718,817500.0
2013-01-15 10:10:00,20.14,20.23,20.1,20.21,620400.0,14.8792,14.9457,14.8497,14.9309,620400.0
2013-01-15 10:20:00,20.2,20.26,20.18,20.25,639700.0,14.9235,14.9679,14.9088,14.9605,639700.0
2013-01-15 10:30:00,20.24,20.28,20.23,20.28,629100.0,14.9531,14.9826,14.9457,14.9826,629100.0
2013-01-15 10:40:00,20.28,20.29,20.21,20.28,517100.0,14.9826,14.99,14.9309,14.9826,517100.0
2013-01-15 10:50:00,20.28,20.37,20.27,20.35,887500.0,14.9826,15.0491,14.9753,15.0344,887500.0
2013-01-15 11:00:00,20.34,20.38,20.32,20.38,392100.0,15.027,15.0565,15.0122,15.0565,392100.0
2013-01-15 11:10:00,20.38,20.39,20.33,20.35,1623700.0,15.0565,15.0639,15.0196,15.0344,1623700.0
2013-01-15 11:20:00,20.36,20.4,20.35,20.38,830900.0,15.0418,15.0713,15.0344,15.0565,830900.0
2013-01-15 11:30:00,20.38,20.4,20.35,20.37,1110600.0,15.0565,15.0713,15.0344,15.0491,1110600.0
2013-01-15 11:40:00,20.36,20.37,20.29,20.32,491600.0,15.0418,15.0491,14.99,15.0122,491600.0
2013-01-15 11:50:00,20.32,20.36,20.29,20.33,463100.0,15.0122,15.0418,14.99,15.0196,463100.0
2013-01-15 12:00:00,20.33,20.33,20.29,20.3,229000.0,15.0196,15.0196,14.99,14.9974,229000.0
2013-01-15 12:10:00,20.3,20.31,20.29,20.3,161600.0,14.9974,15.0048,14.99,14.9974,161600.0
2013-01-15 12:20:00,20.31,20.31,20.3,20.3,158800.0,15.0048,15.0048,14.9974,14.9974,158800.0
2013-01-15 12:30:00,20.3,20.35,20.29,20.3,413800.0,14.9974,15.0344,14.99,14.9974,413800.0
2013-01-15 12:40:00,20.3,20.32,20.29,20.32,684600.0,14.9974,15.0122,14.99,15.0122,684600.0
2013-01-15 12:50:00,20.32,20.33,20.29,20.32,549700.0,15.0122,15.0196,14.99,15.0122,549700.0
2013-01-15 13:00:00,20.32,20.39,20.31,20.39,875500.0,15.0122,15.0639,15.0048,15.0639,875500.0
2013-01-15 13:10:00,20.39,20.41,20.35,20.39,872900.0,15.0639,15.0787,15.0344,15.0639,872900.0
2013-01-15 13:20:00,20.38,20.39,20.35,20.37,271700.0,15.0565,15.0639,15.0344,15.0491,271700.0
2013-01-15 13:30:00,20.38,20.38,20.28,20.29,322900.0,15.0565,15.0565,14.9826,14.99,322900.0
2013-01-15 13:40:00,20.29,20.35,20.27,20.35,393300.0,14.99,15.0344,14.9753,15.0344,393300.0
2013-01-15 13:50:00,20.34,20.37,20.31,20.32,534300.0,15.027,15.0491,15.0048,15.0122,534300.0
2013-01-15 14:00:00,20.32,20.33,20.3,20.32,341100.0,15.0122,15.0196,14.9974,15.0122,341100.0
2013-01-15 14:10:00,20.33,20.36,20.31,20.32,380100.0,15.0196,15.0418,15.0048,15.0122,380100.0
2013-01-15 14:20:00,20.31,20.33,20.29,20.3,200200.0,15.0048,15.0196,14.99,14.9974,200200.0
2013-01-15 14:30:00,20.29,20.3,20.24,20.28,854500.0,14.99,14.9974,14.9531,14.9826,854500.0
2013-01-15 14:40:00,20.28,20.34,20.26,20.34,455400.0,14.9826,15.027,14.9679,15.027,455400.0
2013-01-15 14:50:00,20.34,20.38,20.32,20.36,395700.0,15.027,15.0565,15.0122,15.0418,395700.0
2013-01-15 15:00:00,20.36,20.45,20.36,20.44,646000.0,15.0418,15.1082,15.0418,15.1009,646000.0
2013-01-15 15:10:00,20.45,20.51,20.44,20.5,877400.0,15.1082,15.1526,15.1009,15.1452,877400.0
2013-01-15 15:20:00,20.51,20.54,20.48,20.52,673600.0,15.1526,15.1747,15.1304,15.16,673600.0
2013-01-15 15:30:00,20.52,20.53,20.43,20.44,1114000.0,15.16,15.1673,15.0935,15.1009,1114000.0
2013-01-15 15:40:00,20.44,20.46,20.42,20.44,715600.0,15.1009,15.1156,15.0861,15.1009,715600.0
2013-01-15 15:50:00,20.43,20.46,20.42,20.44,1238600.0,15.0935,15.1156,15.0861,15.1009,1238600.0
2013-01-16 09:30:00,20.73,20.85,20.7,20.83,3842400.0,15.3151,15.4038,15.2929,15.389,3842400.0
2013-01-16 09:40:00,20.83,20.86,20.62,20.64,3465600.0,15.389,15.4111,15.2338,15.2486,3465600.0
2013-01-16 09:50:00,20.64,20.72,20.46,20.46,1816400.0,15.2486,15.3077,15.1156,15.1156,1816400.0
2013-01-16 10:00:00,20.46,20.52,20.43,20.49,1462600.0,15.1156,15.16,15.0935,15.1378,1462600.0
2013-01-16 10:10:00,20.49,20.59,20.47,20.56,1437900.0,15.1378,15.2117,15.123,15.1895,1437900.0
2013-01-16 10:20:00,20.56,20.66,20.54,20.59,1079000.0,15.1895,15.2634,15.1747,15.2117,1079000.0
2013-01-16 10:30:00,20.59,20.59,20.5,20.53,625700.0,15.2117,15.2117,15.1452,15.1673,625700.0
2013-01-16 10:40:00,20.54,20.54,20.46,20.47,612700.0,15.1747,15.1747,15.1156,15.123,612700.0
2013-01-16 10:50:00,20.47,20.49,20.39,20.4,594700.0,15.123,15.1378,15.0639,15.0713,594700.0
2013-01-16 11:00:00,20.4,20.53,20.36,20.52,863600.0,15.0713,15.1673,15.0418,15.16,863600.0
2013-01-16 11:10:00,20.52,20.55,20.51,20.55,519600.0,15.16,15.1821,15.1526,15.1821,519600.0
2013-01-16 11:20:00,20.55,20.65,20.55,20.64,838800.0,15.1821,15.256,15.1821,15.2486,838800.0
2013-01-16 11:30:00,20.63,20.65,20.58,20.6,493000.0,15.2412,15.256,15.2043,15.2191,493000.0
2013-01-16 11:40:00,20.6,20.64,20.56,20.56,447600.0,15.2191,15.2486,15.1895,15.1895,447600.0
2013-01-16 11:50:00,20.56,20.6,20.55,20.57,173500.0,15.1895,15.2191,15.1821,15.1969,173500.0
2013-01-16 12:00:00,20.57,20.6,20.55,20.55,223000.0,15.1969,15.2191,15.1821,15.1821,223000.0
2013-01-16 12:10:00,20.55,20.56,20.5,20.5,356600.0,15.1821,15.1895,15.1452,15.1452,356600.0
2013-01-16 12:20:00,20.51,20.56,20.49,20.55,712400.0,15.1526,15.1895,15.1378,15.1821,712400.0
2013-01-16 12:30:00,20.55,20.57,20.52,20.55,414300.0,15.1821,15.1969,15.16,15.1821,414300.0
2013-01-16 12:40:00,20.55,20.6,20.5,20.59,387700.0,15.1821,15.2191,15.1452,15.2117,387700.0
2013-01-16 12:50:00,20.59,20.61,20.55,20.6,252000.0,15.2117,15.2265,15.1821,15.2191,252000.0
2013-01-16 13:00:00,20.59,20.6,20.52,20.56,419100.0,15.2117,15.2191,15.16,15.1895,419100.0
2013-01-16 13:10:00,20.56,20.62,20.56,20.56,191500.0,15.1895,15.2338,15.1895,15.1895,191500.0
2013-01-16 13:20:00,20.56,20.59,20.53,20.55,339800.0,15.1895,15.2117,15.1673,15.1821,339800.0
2013-01-16 13:30:00,20.54,20.62,20.54,20.6,329600.0,15.1747,15.2338,15.1747,15.2191,329600.0
2013-01-16 13:40:00,20.6,20.63,20.55,20.58,252400.0,15.2191,15.2412,15.1821,15.2043,252400.0
2013-01-16 13:50:00,20.57,20.62,20.57,20.62,497000.0,15.1969,15.2338,15.1969,15.2338,497000.0
2013-01-16 14:00:00,20.62,20.63,20.59,20.6,281000.0,15.2338,15.2412,15.2117,15.2191,281000.0
2013-01-16 14:10:00,20.6,20.62,20.59,20.6,230000.0,15.2191,15.2338,15.2117,15.2191,230000.0
2013-01-16 14:20:00,20.6,20.63,20.59,20.62,241700.0,15.2191,15.2412,15.2117,15.2338,241700.0
2013-01-16 14:30:00,20.62,20.66,20.61,20.65,388100.0,15.2338,15.2634,15.2265,15.256,388100.0
2013-01-16 14:40:00,20.65,20.66,20.62,20.63,219100.0,15.256,15.2634,15.2338,15.2412,219100.0
2013-01-16 14:50:00,20.62,20.66,20.62,20.62,232400.0,15.2338,15.2634,15.2338,15.2338,232400.0
2013-01-16 15:00:00,20.62,20.69,20.62,20.68,432600.0,15.2338,15.2856,15.2338,15.2782,432600.0
2013-01-16 15:10:00,20.67,20.73,20.67,20.71,514500.0,15.2708,15.3151,15.2708,15.3003,514500.0
2013-01-16 15:20:00,20.71,20.73,20.56,20.56,875100.0,15.3003,15.3151,15.1895,15.1895,875100.0
2013-01-16 15:30:00,20.56,20.57,20.52,20.54,651200.0,15.1895,15.1969,15.16,15.1747,651200.0
2013-01-16 15:40:00,20.54,20.56,20.51,20.51,908700.0,15.1747,15.1895,15.1526,15.1526,908700.0
2013-01-16 15:50:00,20.52,20.54,20.5,20.54,1589100.0,15.16,15.1747,15.1452,15.1747,1589100.0
2013-01-17 09:30:00,20.55,20.65,20.41,20.45,821700.0,15.1821,15.256,15.0787,15.1082,821700.0
2013-01-17 09:40:00,20.45,20.52,20.4,20.52,516200.0,15.1082,15.16,15.0713,15.16,516200.0
2013-01-17 09:50:00,20.52,20.64,20.52,20.64,655400.0,15.16,15.2486,15.16,15.2486,655400.0
2013-01-17 10:00:00,20.64,20.64,20.47,20.52,708700.0,15.2486,15.2486,15.123,15.16,708700.0
2013-01-17 10:10:00,20.52,20.64,20.52,20.56,640200.0,15.16,15.2486,15.16,15.1895,640200.0
2013-01-17 10:20:00,20.56,20.65,20.52,20.62,778500.0,15.1895,15.256,15.16,15.2338,778500.0
2013-01-17 10:30:00,20.62,20.62,20.5,20.6,642100.0,15.2338,15.2338,15.1452,15.2191,642100.0
2013-01-17 10:40:00,20.6,20.64,20.55,20.57,218800.0,15.2191,15.2486,15.1821,15.1969,218800.0
2013-01-17 10:50:00,20.57,20.59,20.48,20.5,541800.0,15.1969,15.2117,15.1304,15.1452,541800.0
2013-01-17 11:00:00,20.5,20.55,20.49,20.52,438600.0,15.1452,15.1821,15.1378,15.16,438600.0
2013-01-17 11:10:00,20.52,20.57,20.52,20.55,321900.0,15.16,15.1969,15.16,15.1821,321900.0
2013-01-17 11:20:00,20.55,20.58,20.52,20.53,282700.0,15.1821,15.2043,15.16,15.1673,282700.0
2013-01-17 11:30:00,20.53,20.56,20.52,20.54,512900.0,15.1673,15.1895,15.16,15.1747,512900.0
2013-01-17 11:40:00,20.54,20.54,20.5,20.54,192700.0,15.1747,15.1747,15.1452,15.1747,192700.0
2013-01-17 11:50:00,20.53,20.54,20.5,20.51,156200.0,15.1673,15.1747,15.1452,15.1526,156200.0
2013-01-17 12:00:00,20.51,20.55,20.5,20.52,222200.0,15.1526,15.1821,15.1452,15.16,222200.0
2013-01-17 12:10:00,20.53,20.55,20.51,20.53,173400.0,15.1673,15.1821,15.1526,15.1673,173400.0
2013-01-17 12:20:00,20.53,20.56,20.51,20.53,308400.0,15.1673,15.1895,15.1526,15.1673,308400.0
2013-01-17 12:30:00,20.53,20.56,20.53,20.55,153800.0,15.1673,15.1895,15.1673,15.1821,153800.0
2013-01-17 12:40:00,20.56,20.57,20.54,20.55,204500.0,15.1895,15.1969,15.1747,15.1821,204500.0
2013-01-17 12:50:00,20.55,20.56,20.54,20.55,415800.0,15.1821,15.1895,15.1747,15.1821,415800.0
2013-01-17 13:00:00,20.55,20.57,20.54,20.55,257900.0,15.1821,15.1969,15.1747,15.1821,257900.0
2013-01-17 13:10:00,20.55,20.59,20.55,20.56,446100.0,15.1821,15.2117,15.1821,15.1895,446100.0
2013-01-17 13:20:00,20.57,20.6,20.55,20.55,313900.0,15.1969,15.2191,15.1821,15.1821,313900.0
2013-01-17 13:30:00,20.55,20.56,20.49,20.53,1281700.0,15.1821,15.1895,15.1378,15.1673,1281700.0
2013-01-17 13:40:00,20.54,20.61,20.53,20.59,394400.0,15.1747,15.2265,15.1673,15.2117,394400.0
2013-01-17 13:50:00,20.59,20.61,20.51,20.55,644200.0,15.2117,15.2265,15.1526,15.1821,644200.0
2013-01-17 14:00:00,20.55,20.6,20.55,20.6,1172000.0,15.1821,15.2191,15.1821,15.2191,1172000.0
2013-01-17 14:10:00,20.6,20.61,20.57,20.57,388700.0,15.2191,15.2265,15.1969,15.1969,388700.0
2013-01-17 14:20:00,20.57,20.59,20.55,20.56,604800.0,15.1969,15.2117,15.1821,15.1895,604800.0
2013-01-17 14:30:00,20.55,20.57,20.55,20.55,507300.0,15.1821,15.1969,15.1821,15.1821,507300.0
2013-01-17 14:40:00,20.55,20.58,20.53,20.57,931600.0,15.1821,15.2043,15.1673,15.1969,931600.0
2013-01-17 14:50:00,20.57,20.61,20.55,20.57,680900.0,15.1969,15.2265,15.1821,15.1969,680900.0
2013-01-17 15:00:00,20.57,20.58,20.54,20.57,739200.0,15.1969,15.2043,15.1747,15.1969,739200.0
2013-01-17 15:10:00,20.57,20.61,20.57,20.6,591000.0,15.1969,15.2265,15.1969,15.2191,591000.0
2013-01-17 15:20:00,20.59,20.6,20.55,20.57,930800.0,15.2117,15.2191,15.1821,15.1969,930800.0
2013-01-17 15:30:00,20.57,20.59,20.56,20.58,1083700.0,15.1969,15.2117,15.1895,15.2043,1083700.0
2013-01-17 15:40:00,20.59,20.62,20.57,20.6,1319600.0,15.2117,15.2338,15.1969,15.2191,1319600.0
2013-01-17 15:50:00,20.6,20.7,20.59,20.68,3402800.0,15.2191,15.2929,15.2117,15.2782,3402800.0
2013-01-18 09:30:00,22.0,22.14,21.85,21.9,7820300.0,16.2534,16.3568,16.1425,16.1795,7820300.0
2013-01-18 09:40:00,21.9,22.12,21.88,22.05,3796300.0,16.1795,16.342,16.1647,16.2903,3796300.0
2013-01-18 09:50:00,22.05,22.21,22.01,22.09,3610800.0,16.2903,16.4085,16.2608,16.3199,3610800.0
2013-01-18 10:00:00,22.08,22.12,21.79,21.88,3227700.0,16.3125,16.342,16.0982,16.1647,3227700.0
2013-01-18 10:10:00,21.88,22.05,21.86,21.95,1453500.0,16.1647,16.2903,16.1499,16.2164,1453500.0
2013-01-18 10:20:00,21.95,21.96,21.88,21.89,1140500.0,16.2164,16.2238,16.1647,16.1721,1140500.0
2013-01-18 10:30:00,21.88,21.92,21.8,21.91,2229600.0,16.1647,16.1943,16.1056,16.1869,2229600.0
2013-01-18 10:40:00,21.91,22.05,21.89,22.05,3252200.0,16.1869,16.2903,16.1721,16.2903,3252200.0
2013-01-18 10:50:00,22.05,22.21,21.96,22.2,3177900.0,16.2903,16.4085,16.2238,16.4011,3177900.0
2013-01-18 11:00:00,22.2,22.34,22.1,22.32,2256900.0,16.4011,16.5046,16.3272,16.4898,2256900.0
2013-01-18 11:10:00,22.33,22.46,22.29,22.41,2640700.0,16.4972,16.5932,16.4676,16.5563,2640700.0
2013-01-18 11:20:00,22.41,22.43,22.31,22.39,1554000.0,16.5563,16.571,16.4824,16.5415,1554000.0
2013-01-18 11:30:00,22.38,22.45,22.32,22.36,1145700.0,16.5341,16.5858,16.4898,16.5193,1145700.0
2013-01-18 11:40:00,22.36,22.37,22.28,22.35,840600.0,16.5193,16.5267,16.4602,16.5119,840600.0
2013-01-18 11:50:00,22.35,22.36,22.27,22.27,936100.0,16.5119,16.5193,16.4528,16.4528,936100.0
2013-01-18 12:00:00,22.27,22.37,22.25,22.3,1017500.0,16.4528,16.5267,16.4381,16.475,1017500.0
2013-01-18 12:10:00,22.3,22.37,22.3,22.34,581200.0,16.475,16.5267,16.475,16.5046,581200.0
2013-01-18 12:20:00,22.34,22.35,22.28,22.32,797400.0,16.5046,16.5119,16.4602,16.4898,797400.0
2013-01-18 12:30:00,22.31,22.32,22.26,22.28,768400.0,16.4824,16.4898,16.4455,16.4602,768400.0
2013-01-18 12:40:00,22.28,22.31,22.26,22.3,608900.0,16.4602,16.4824,16.4455,16.475,608900.0
2013-01-18 12:50:00,22.3,22.35,22.29,22.34,564500.0,16.475,16.5119,16.4676,16.5046,564500.0
2013-01-18 13:00:00,22.34,22.42,22.33,22.38,1084100.0,16.5046,16.5637,16.4972,16.5341,1084100.0
2013-01-18 13:10:00,22.38,22.38,22.27,22.28,822500.0,16.5341,16.5341,16.4528,16.4602,822500.0
2013-01-18 13:20:00,22.29,22.32,22.26,22.29,557900.0,16.4676,16.4898,16.4455,16.4676,557900.0
2013-01-18 13:30:00,22.29,22.29,22.27,22.27,215100.0,16.4676,16.4676,16.4528,16.4528,215100.0
2013-01-18 13:40:00,22.28,22.35,22.26,22.28,782100.0,16.4602,16.5119,16.4455,16.4602,782100.0
2013-01-18 13:50:00,22.29,22.29,22.23,22.25,573600.0,16.4676,16.4676,16.4233,16.4381,573600.0
2013-01-18 14:00:00,22.25,22.3,22.25,22.26,486700.0,16.4381,16.475,16.4381,16.4455,486700.0
2013-01-18 14:10:00,22.26,22.32,22.26,22.32,576300.0,16.4455,16.4898,16.4455,16.4898,576300.0
2013-01-18 14:20:00,22.32,22.35,22.32,22.33,457600.0,16.4898,16.5119,16.4898,16.4972,457600.0
2013-01-18 14:30:00,22.33,22.36,22.3,22.36,763500.0,16.4972,16.5193,16.475,16.5193,763500.0
2013-01-18 14:40:00,22.36,22.39,22.35,22.36,547200.0,16.5193,16.5415,16.5119,16.5193,547200.0
2013-01-18 14:50:00,22.36,22.42,22.36,22.42,645600.0,16.5193,16.5637,16.5193,16.5637,645600.0
2013-01-18 15:00:00,22.42,22.42,22.28,22.31,792900.0,16.5637,16.5637,16.4602,16.4824,792900.0
2013-01-18 15:10:00,22.31,22.34,22.28,22.33,823200.0,16.4824,16.5046,16.4602,16.4972,823200.0
2013-01-18 15:20:00,22.34,22.37,22.33,22.36,584500.0,16.5046,16.5267,16.4972,16.5193,584500.0
2013-01-18 15:30:00,22.36,22.42,22.35,22.41,1282600.0,16.5193,16.5637,16.5119,16.5563,1282600.0
2013-01-18 15:40:00,22.41,22.45,22.37,22.45,1865300.0,16.5563,16.5858,16.5267,16.5858,1865300.0
2013-01-18 15:50:00,22.45,22.46,22.35,22.37,3709500.0,16.5858,16.5932,16.5119,16.5267,3709500.0
2013-01-22 09:30:00,22.13,22.26,22.03,22.24,3416000.0,16.3494,16.4455,16.2755,16.4307,3416000.0
2013-01-22 09:40:00,22.24,22.41,22.22,22.41,2554200.0,16.4307,16.5563,16.4159,16.5563,2554200.0
2013-01-22 09:50:00,22.4,22.5,22.29,22.48,2368600.0,16.5489,16.6228,16.4676,16.608,2368600.0
2013-01-22 10:00:00,22.48,22.48,22.25,22.28,1769200.0,16.608,16.608,16.4381,16.4602,1769200.0
2013-01-22 10:10:00,22.27,22.36,22.22,22.3,1406900.0,16.4528,16.5193,16.4159,16.475,1406900.0
2013-01-22 10:20:00,22.3,22.38,22.26,22.26,678500.0,16.475,16.5341,16.4455,16.4455,678500.0
2013-01-22 10:30:00,22.26,22.3,22.25,22.28,487800.0,16.4455,16.475,16.4381,16.4602,487800.0
2013-01-22 10:40:00,22.28,22.37,22.27,22.31,550400.0,16.4602,16.5267,16.4528,16.4824,550400.0
2013-01-22 10:50:00,22.3,22.36,22.3,22.34,447400.0,16.475,16.5193,16.475,16.5046,447400.0
2013-01-22 11:00:00,22.34,22.35,22.3,22.32,526400.0,16.5046,16.5119,16.475,16.4898,526400.0
2013-01-22 11:10:00,22.31,22.37,22.3,22.37,454200.0,16.4824,16.5267,16.475,16.5267,454200.0
2013-01-22 11:20:00,22.37,22.39,22.35,22.39,609900.0,16.5267,16.5415,16.5119,16.5415,609900.0
2013-01-22 11:30:00,22.39,22.45,22.36,22.38,663500.0,16.5415,16.5858,16.5193,16.5341,663500.0
2013-01-22 11:40:00,22.39,22.49,22.37,22.49,792000.0,16.5415,16.6154,16.5267,16.6154,792000.0
2013-01-22 11:50:00,22.49,22.55,22.46,22.53,1244100.0,16.6154,16.6597,16.5932,16.6449,1244100.0
2013-01-22 12:00:00,22.52,22.6,22.5,22.57,548300.0,16.6375,16.6966,16.6228,16.6745,548300.0
2013-01-22 12:10:00,22.58,22.58,22.53,22.55,555600.0,16.6819,16.6819,16.6449,16.6597,555600.0
2013-01-22 12:20:00,22.55,22.55,22.51,22.54,411400.0,16.6597,16.6597,16.6302,16.6523,411400.0
2013-01-22 12:30:00,22.54,22.59,22.53,22.58,416700.0,16.6523,16.6893,16.6449,16.6819,416700.0
2013-01-22 12:40:00,22.59,22.65,22.57,22.63,643300.0,16.6893,16.7336,16.6745,16.7188,643300.0
2013-01-22 12:50:00,22.63,22.67,22.6,22.6,457700.0,16.7188,16.7484,16.6966,16.6966,457700.0
2013-01-22 13:00:00,22.6,22.64,22.57,22.63,483500.0,16.6966,16.7262,16.6745,16.7188,483500.0
2013-01-22 13:10:00,22.63,22.67,22.63,22.67,435800.0,16.7188,16.7484,16.7188,16.7484,435800.0
2013-01-22 13:20:00,22.66,22.69,22.61,22.69,822100.0,16.741,16.7631,16.704,16.7631,822100.0
2013-01-22 13:30:00,22.69,22.73,22.67,22.7,361600.0,16.7631,16.7927,16.7484,16.7705,361600.0
2013-01-22 13:40:00,22.7,22.73,22.69,22.71,323300.0,16.7705,16.7927,16.7631,16.7779,323300.0
2013-01-22 13:50:00,22.71,22.73,22.67,22.68,505300.0,16.7779,16.7927,16.7484,16.7557,505300.0
2013-01-22 14:00:00,22.67,22.71,22.63,22.71,515600.0,16.7484,16.7779,16.7188,16.7779,515600.0
2013-01-22 14:10:00,22.71,22.75,22.71,22.74,656200.0,16.7779,16.8075,16.7779,16.8001,656200.0
2013-01-22 14:20:00,22.74,22.79,22.73,22.79,467300.0,16.8001,16.837,16.7927,16.837,467300.0
2013-01-22 14:30:00,22.78,22.84,22.78,22.83,717200.0,16.8296,16.874,16.8296,16.8666,717200.0
2013-01-22 14:40:00,22.83,22.85,22.78,22.8,958100.0,16.8666,16.8813,16.8296,16.8444,958100.0
2013-01-22 14:50:00,22.8,22.95,22.79,22.86,1100800.0,16.8444,16.9552,16.837,16.8887,1100800.0
2013-01-22 15:00:00,22.86,22.95,22.86,22.89,583000.0,16.8887,16.9552,16.8887,16.9109,583000.0
2013-01-22 15:10:00,22.89,22.9,22.82,22.86,641200.0,16.9109,16.9183,16.8592,16.8887,641200.0
2013-01-22 15:20:00,22.86,22.86,22.8,22.84,1025800.0,16.8887,16.8887,16.8444,16.874,1025800.0
2013-01-22 15:30:00,22.84,22.9,22.84,22.9,687500.0,16.874,16.9183,16.874,16.9183,687500.0
2013-01-22 15:40:00,22.9,22.95,22.87,22.89,1129800.0,16.9183,16.9552,16.8961,16.9109,1129800.0
2013-01-22 15:50:00,22.88,22.98,22.88,22.97,2374000.0,16.9035,16.9774,16.9035,16.97,2374000.0
2013-01-23 09:30:00,22.86,22.94,22.75,22.9,1731500.0,16.8887,16.9478,16.8075,16.9183,1731500.0
2013-01-23 09:40:00,22.91,22.92,22.83,22.84,826300.0,16.9257,16.9331,16.8666,16.874,826300.0
2013-01-23 09:50:00,22.83,22.84,22.66,22.77,1466500.0,16.8666,16.874,16.741,16.8222,1466500.0
2013-01-23 10:00:00,22.77,22.78,22.61,22.66,2192200.0,16.8222,16.8296,16.704,16.741,2192200.0
2013-01-23 10:10:00,22.67,22.79,22.65,22.73,657300.0,16.7484,16.837,16.7336,16.7927,657300.0
2013-01-23 10:20:00,22.74,22.77,22.55,22.55,1373900.0,16.8001,16.8222,16.6597,16.6597,1373900.0
2013-01-23 10:30:00,22.55,22.69,22.55,22.66,757800.0,16.6597,16.7631,16.6597,16.741,757800.0
2013-01-23 10:40:00,22.66,22.66,22.52,22.54,523800.0,16.741,16.741,16.6375,16.6523,523800.0
2013-01-23 10:50:00,22.53,22.61,22.53,22.55,520300.0,16.6449,16.704,16.6449,16.6597,520300.0
2013-01-23 11:00:00,22.55,22.6,22.52,22.6,580000.0,16.6597,16.6966,16.6375,16.6966,580000.0
2013-01-23 11:10:00,22.6,22.65,22.55,22.58,682800.0,16.6966,16.7336,16.6597,16.6819,682800.0
2013-01-23 11:20:00,22.58,22.59,22.47,22.51,925500.0,16.6819,16.6893,16.6006,16.6302,925500.0
2013-01-23 11:30:00,22.5,22.59,22.49,22.56,720000.0,16.6228,16.6893,16.6154,16.6671,720000.0
2013-01-23 11:40:00,22.56,22.57,22.53,22.54,385200.0,16.6671,16.6745,16.6449,16.6523,385200.0
2013-01-23 11:50:00,22.53,22.59,22.52,22.54,446300.0,16.6449,16.6893,16.6375,16.6523,446300.0
2013-01-23 12:00:00,22.54,22.56,22.53,22.55,433500.0,16.6523,16.6671,16.6449,16.6597,433500.0
2013-01-23 12:10:00,22.55,22.58,22.53,22.54,373200.0,16.6597,16.6819,16.6449,16.6523,373200.0
2013-01-23 12:20:00,22.54,22.56,22.53,22.55,190300.0,16.6523,16.6671,16.6449,16.6597,190300.0
2013-01-23 12:30:00,22.55,22.57,22.53,22.54,226200.0,16.6597,16.6745,16.6449,16.6523,226200.0
2013-01-23 12:40:00,22.55,22.59,22.55,22.57,183100.0,16.6597,16.6893,16.6597,16.6745,183100.0
2013-01-23 12:50:00,22.58,22.61,22.56,22.61,218200.0,16.6819,16.704,16.6671,16.704,218200.0
2013-01-23 13:00:00,22.61,22.62,22.59,22.59,263400.0,16.704,16.7114,16.6893,16.6893,263400.0
2013-01-23 13:10:00,22.59,22.64,22.58,22.63,249500.0,16.6893,16.7262,16.6819,16.7188,249500.0
2013-01-23 13:20:00,22.63,22.64,22.58,22.58,272800.0,16.7188,16.7262,16.6819,16.6819,272800.0
2013-01-23 13:30:00,22.59,22.62,22.57,22.62,165700.0,16.6893,16.7114,16.6745,16.7114,165700.0
2013-01-23 13:40:00,22.62,22.64,22.59,22.64,223800.0,16.7114,16.7262,16.6893,16.7262,223800.0
2013-01-23 13:50:00,22.63,22.66,22.58,22.66,645600.0,16.7188,16.741,16.6819,16.741,645600.0
2013-01-23 14:00:00,22.66,22.67,22.65,22.67,257400.0,16.741,16.7484,16.7336,16.7484,257400.0
2013-01-23 14:10:00,22.66,22.67,22.61,22.66,382500.0,16.741,16.7484,16.704,16.741,382500.0
2013-01-23 14:20:00,22.67,22.68,22.66,22.67,165700.0,16.7484,16.7557,16.741,16.7484,165700.0
2013-01-23 14:30:00,22.67,22.69,22.66,22.67,375900.0,16.7484,16.7631,16.741,16.7484,375900.0
2013-01-23 14:40:00,22.68,22.71,22.66,22.7,485400.0,16.7557,16.7779,16.741,16.7705,485400.0
2013-01-23 14:50:00,22.7,22.7,22.64,22.67,290800.0,16.7705,16.7705,16.7262,16.7484,290800.0
2013-01-23 15:00:00,22.67,22.68,22.65,22.68,339900.0,16.7484,16.7557,16.7336,16.7557,339900.0
2013-01-23 15:10:00,22.67,22.68,22.63,22.68,464000.0,16.7484,16.7557,16.7188,16.7557,464000.0
2013-01-23 15:20:00,22.68,22.7,22.66,22.67,433800.0,16.7557,16.7705,16.741,16.7484,433800.0
2013-01-23 15:30:00,22.68,22.7,22.65,22.68,498900.0,16.7557,16.7705,16.7336,16.7557,498900.0
2013-01-23 15:40:00,22.68,22.69,22.62,22.64,625800.0,16.7557,16.7631,16.7114,16.7262,625800.0
2013-01-23 15:50:00,22.65,22.69,22.62,22.67,1722600.0,16.7336,16.7631,16.7114,16.7484,1722600.0
2013-01-24 09:30:00,22.54,22.86,22.54,22.82,1014400.0,16.6523,16.8887,16.6523,16.8592,1014400.0
2013-01-24 09:40:00,22.82,22.93,22.77,22.93,1268300.0,16.8592,16.9404,16.8222,16.9404,1268300.0
2013-01-24 09:50:00,22.92,22.92,22.79,22.9,998900.0,16.9331,16.9331,16.837,16.9183,998900.0
2013-01-24 10:00:00,22.89,23.03,22.88,22.96,1142900.0,16.9109,17.0143,16.9035,16.9626,1142900.0
2013-01-24 10:10:00,22.97,22.99,22.86,22.88,688900.0,16.97,16.9848,16.8887,16.9035,688900.0
2013-01-24 10:20:00,22.89,22.91,22.85,22.91,404000.0,16.9109,16.9257,16.8813,16.9257,404000.0
2013-01-24 10:30:00,22.91,22.91,22.86,22.89,245900.0,16.9257,16.9257,16.8887,16.9109,245900.0
2013-01-24 10:40:00,22.88,22.96,22.87,22.95,515800.0,16.9035,16.9626,16.8961,16.9552,515800.0
2013-01-24 10:50:00,22.95,22.96,22.88,22.89,519500.0,16.9552,16.9626,16.9035,16.9109,519500.0
2013-01-24 11:00:00,22.89,22.96,22.88,22.89,451300.0,16.9109,16.9626,16.9035,16.9109,451300.0
2013-01-24 11:10:00,22.89,22.92,22.87,22.89,308600.0,16.9109,16.9331,16.8961,16.9109,308600.0
2013-01-24 11:20:00,22.89,22.93,22.88,22.88,365900.0,16.9109,16.9404,16.9035,16.9035,365900.0
2013-01-24 11:30:00,22.88,22.91,22.86,22.88,489300.0,16.9035,16.9257,16.8887,16.9035,489300.0
2013-01-24 11:40:00,22.88,22.89,22.82,22.84,303800.0,16.9035,16.9109,16.8592,16.874,303800.0
2013-01-24 11:50:00,22.85,22.88,22.78,22.8,520100.0,16.8813,16.9035,16.8296,16.8444,520100.0
2013-01-24 12:00:00,22.8,22.83,22.71,22.72,485700.0,16.8444,16.8666,16.7779,16.7853,485700.0
2013-01-24 12:10:00,22.72,22.73,22.67,22.72,595700.0,16.7853,16.7927,16.7484,16.7853,595700.0
2013-01-24 12:20:00,22.72,22.73,22.68,22.71,361000.0,16.7853,16.7927,16.7557,16.7779,361000.0
2013-01-24 12:30:00,22.71,22.74,22.6,22.6,509500.0,16.7779,16.8001,16.6966,16.6966,509500.0
2013-01-24 12:40:00,22.6,22.69,22.6,22.67,338400.0,16.6966,16.7631,16.6966,16.7484,338400.0
2013-01-24 12:50:00,22.67,22.69,22.62,22.64,185500.0,16.7484,16.7631,16.7114,16.7262,185500.0
2013-01-24 13:00:00,22.65,22.7,22.64,22.69,288800.0,16.7336,16.7705,16.7262,16.7631,288800.0
2013-01-24 13:10:00,22.69,22.69,22.65,22.66,169700.0,16.7631,16.7631,16.7336,16.741,169700.0
2013-01-24 13:20:00,22.67,22.69,22.64,22.66,265600.0,16.7484,16.7631,16.7262,16.741,265600.0
2013-01-24 13:30:00,22.66,22.66,22.59,22.6,268400.0,16.741,16.741,16.6893,16.6966,268400.0
2013-01-24 13:40:00,22.59,22.61,22.51,22.53,487100.0,16.6893,16.704,16.6302,16.6449,487100.0
2013-01-24 13:50:00,22.54,22.64,22.53,22.63,464400.0,16.6523,16.7262,16.6449,16.7188,464400.0
2013-01-24 14:00:00,22.63,22.63,22.54,22.6,237200.0,16.7188,16.7188,16.6523,16.6966,237200.0
2013-01-24 14:10:00,22.6,22.66,22.57,22.59,269200.0,16.6966,16.741,16.6745,16.6893,269200.0
2013-01-24 14:20:00,22.58,22.67,22.58,22.66,262400.0,16.6819,16.7484,16.6819,16.741,262400.0
2013-01-24 14:30:00,22.66,22.71,22.63,22.67,320800.0,16.741,16.7779,16.7188,16.7484,320800.0
2013-01-24 14:40:00,22.68,22.68,22.59,22.61,567500.0,16.7557,16.7557,16.6893,16.704,567500.0
2013-01-24 14:50:00,22.61,22.64,22.59,22.61,333000.0,16.704,16.7262,16.6893,16.704,333000.0
2013-01-24 15:00:00,22.6,22.69,22.59,22.63,456300.0,16.6966,16.7631,16.6893,16.7188,456300.0
2013-01-24 15:10:00,22.63,22.68,22.63,22.67,551100.0,16.7188,16.7557,16.7188,16.7484,551100.0
2013-01-24 15:20:00,22.67,22.67,22.61,22.64,589100.0,16.7484,16.7484,16.704,16.7262,589100.0
2013-01-24 15:30:00,22.64,22.69,22.61,22.62,767000.0,16.7262,16.7631,16.704,16.7114,767000.0
2013-01-24 15:40:00,22.63,22.63,22.59,22.62,621100.0,16.7188,16.7188,16.6893,16.7114,621100.0
2013-01-24 15:50:00,22.61,22.62,22.58,22.6,893700.0,16.704,16.7114,16.6819,16.6966,893700.0
2013-01-25 09:30:00,22.75,22.85,22.63,22.72,727400.0,16.8075,16.8813,16.7188,16.7853,727400.0
2013-01-25 09:40:00,22.71,22.81,22.71,22.74,500300.0,16.7779,16.8518,16.7779,16.8001,500300.0
2013-01-25 09:50:00,22.73,22.78,22.7,22.74,190700.0,16.7927,16.8296,16.7705,16.8001,190700.0
2013-01-25 10:00:00,22.73,22.74,22.63,22.7,562200.0,16.7927,16.8001,16.7188,16.7705,562200.0
2013-01-25 10:10:00,22.7,22.76,22.7,22.74,299700.0,16.7705,16.8148,16.7705,16.8001,299700.0
2013-01-25 10:20:00,22.73,22.74,22.62,22.65,588500.0,16.7927,16.8001,16.7114,16.7336,588500.0
2013-01-25 10:30:00,22.65,22.69,22.58,22.64,544300.0,16.7336,16.7631,16.6819,16.7262,544300.0
2013-01-25 10:40:00,22.64,22.69,22.6,22.63,285100.0,16.7262,16.7631,16.6966,16.7188,285100.0
2013-01-25 10:50:00,22.63,22.68,22.6,22.66,331600.0,16.7188,16.7557,16.6966,16.741,331600.0
2013-01-25 11:00:00,22.67,22.72,22.65,22.69,353400.0,16.7484,16.7853,16.7336,16.7631,353400.0
2013-01-25 11:10:00,22.69,22.71,22.65,22.67,255400.0,16.7631,16.7779,16.7336,16.7484,255400.0
2013-01-25 11:20:00,22.68,22.7,22.66,22.69,131600.0,16.7557,16.7705,16.741,16.7631,131600.0
2013-01-25 11:30:00,22.69,22.8,22.67,22.79,438300.0,16.7631,16.8444,16.7484,16.837,438300.0
2013-01-25 11:40:00,22.79,22.82,22.78,22.81,239700.0,16.837,16.8592,16.8296,16.8518,239700.0
2013-01-25 11:50:00,22.81,22.81,22.72,22.78,238400.0,16.8518,16.8518,16.7853,16.8296,238400.0
2013-01-25 12:00:00,22.78,22.78,22.74,22.77,278200.0,16.8296,16.8296,16.8001,16.8222,278200.0
2013-01-25 12:10:00,22.78,22.8,22.76,22.77,216700.0,16.8296,16.8444,16.8148,16.8222,216700.0
2013-01-25 12:20:00,22.77,22.77,22.7,22.71,133700.0,16.8222,16.8222,16.7705,16.7779,133700.0
2013-01-25 12:30:00,22.7,22.74,22.7,22.71,199800.0,16.7705,16.8001,16.7705,16.7779,199800.0
2013-01-25 12:40:00,22.72,22.74,22.7,22.71,248500.0,16.7853,16.8001,16.7705,16.7779,248500.0
2013-01-25 12:50:00,22.71,22.71,22.66,22.66,235900.0,16.7779,16.7779,16.741,16.741,235900.0
2013-01-25 13:00:00,22.67,22.71,22.66,22.68,135700.0,16.7484,16.7779,16.741,16.7557,135700.0
2013-01-25 13:10:00,22.68,22.72,22.67,22.68,422600.0,16.7557,16.7853,16.7484,16.7557,422600.0
2013-01-25 13:20:00,22.68,22.68,22.64,22.67,217800.0,16.7557,16.7557,16.7262,16.7484,217800.0
2013-01-25 13:30:00,22.67,22.69,22.65,22.67,178400.0,16.7484,16.7631,16.7336,16.7484,178400.0
2013-01-25 13:40:00,22.67,22.69,22.65,22.66,277700.0,16.7484,16.7631,16.7336,16.741,277700.0
2013-01-25 13:50:00,22.66,22.68,22.64,22.67,203900.0,16.741,16.7557,16.7262,16.7484,203900.0
2013-01-25 14:00:00,22.67,22.7,22.66,22.68,282600.0,16.7484,16.7705,16.741,16.7557,282600.0
2013-01-25 14:10:00,22.69,22.7,22.63,22.66,263200.0,16.7631,16.7705,16.7188,16.741,263200.0
2013-01-25 14:20:00,22.65,22.66,22.64,22.66,156400.0,16.7336,16.741,16.7262,16.741,156400.0
2013-01-25 14:30:00,22.66,22.7,22.66,22.68,423100.0,16.741,16.7705,16.741,16.7557,423100.0
2013-01-25 14:40:00,22.68,22.7,22.68,22.68,248600.0,16.7557,16.7705,16.7557,16.7557,248600.0
2013-01-25 14:50:00,22.68,22.69,22.62,22.65,341800.0,16.7557,16.7631,16.7114,16.7336,341800.0
2013-01-25 15:00:00,22.65,22.66,22.6,22.62,346900.0,16.7336,16.741,16.6966,16.7114,346900.0
2013-01-25 15:10:00,22.63,22.66,22.63,22.65,166300.0,16.7188,16.741,16.7188,16.7336,166300.0
2013-01-25 15:20:00,22.66,22.7,22.65,22.69,213300.0,16.741,16.7705,16.7336,16.7631,213300.0
2013-01-25 15:30:00,22.68,22.71,22.67,22.7,371000.0,16.7557,16.7779,16.7484,16.7705,371000.0
2013-01-25 15:40:00,22.7,22.7,22.61,22.62,519800.0,16.7705,16.7705,16.704,16.7114,519800.0
2013-01-25 15:50:00,22.63,22.69,22.62,22.68,1421400.0,16.7188,16.7631,16.7114,16.7557,1421400.0
2013-01-28 09:30:00,22.79,22.79,22.52,22.52,751300.0,16.837,16.837,16.6375,16.6375,751300.0
2013-01-28 09:40:00,22.52,22.52,22.4,22.49,870200.0,16.6375,16.6375,16.5489,16.6154,870200.0
2013-01-28 09:50:00,22.48,22.55,22.46,22.48,376800.0,16.608,16.6597,16.5932,16.608,376800.0
2013-01-28 10:00:00,22.48,22.5,22.4,22.41,482300.0,16.608,16.6228,16.5489,16.5563,482300.0
2013-01-28 10:10:00,22.4,22.41,22.35,22.39,421900.0,16.5489,16.5563,16.5119,16.5415,421900.0
2013-01-28 10:20:00,22.39,22.45,22.39,22.44,428500.0,16.5415,16.5858,16.5415,16.5784,428500.0
2013-01-28 10:30:00,22.44,22.5,22.42,22.47,155100.0,16.5784,16.6228,16.5637,16.6006,155100.0
2013-01-28 10:40:00,22.47,22.49,22.45,22.49,200400.0,16.6006,16.6154,16.5858,16.6154,200400.0
2013-01-28 10:50:00,22.49,22.49,22.43,22.47,277900.0,16.6154,16.6154,16.571,16.6006,277900.0
2013-01-28 11:00:00,22.47,22.5,22.45,22.45,194100.0,16.6006,16.6228,16.5858,16.5858,194100.0
2013-01-28 11:10:00,22.45,22.47,22.41,22.41,246800.0,16.5858,16.6006,16.5563,16.5563,246800.0
2013-01-28 11:20:00,22.42,22.49,22.42,22.48,135200.0,16.5637,16.6154,16.5637,16.608,135200.0
2013-01-28 11:30:00,22.48,22.51,22.45,22.45,302900.0,16.608,16.6302,16.5858,16.5858,302900.0
2013-01-28 11:40:00,22.45,22.48,22.41,22.43,447000.0,16.5858,16.608,16.5563,16.571,447000.0
2013-01-28 11:50:00,22.43,22.46,22.42,22.43,209200.0,16.571,16.5932,16.5637,16.571,209200.0
2013-01-28 12:00:00,22.44,22.48,22.4,22.47,304000.0,16.5784,16.608,16.5489,16.6006,304000.0
2013-01-28 12:10:00,22.46,22.47,22.43,22.45,149400.0,16.5932,16.6006,16.571,16.5858,149400.0
2013-01-28 12:20:00,22.46,22.46,22.42,22.43,177500.0,16.5932,16.5932,16.5637,16.571,177500.0
2013-01-28 12:30:00,22.44,22.46,22.41,22.44,163000.0,16.5784,16.5932,16.5563,16.5784,163000.0
2013-01-28 12:40:00,22.44,22.49,22.4,22.42,363500.0,16.5784,16.6154,16.5489,16.5637,363500.0
2013-01-28 12:50:00,22.42,22.46,22.41,22.45,257500.0,16.5637,16.5932,16.5563,16.5858,257500.0
2013-01-28 13:00:00,22.45,22.46,22.39,22.41,375400.0,16.5858,16.5932,16.5415,16.5563,375400.0
2013-01-28 13:10:00,22.41,22.45,22.39,22.41,172200.0,16.5563,16.5858,16.5415,16.5563,172200.0
2013-01-28 13:20:00,22.4,22.42,22.38,22.41,148400.0,16.5489,16.5637,16.5341,16.5563,148400.0
2013-01-28 13:30:00,22.42,22.46,22.41,22.44,163400.0,16.5637,16.5932,16.5563,16.5784,163400.0
2013-01-28 13:40:00,22.45,22.46,22.43,22.46,120700.0,16.5858,16.5932,16.571,16.5932,120700.0
2013-01-28 13:50:00,22.46,22.46,22.4,22.43,296100.0,16.5932,16.5932,16.5489,16.571,296100.0
2013-01-28 14:00:00,22.43,22.43,22.38,22.4,237500.0,16.571,16.571,16.5341,16.5489,237500.0
2013-01-28 14:10:00,22.4,22.44,22.39,22.43,115100.0,16.5489,16.5784,16.5415,16.571,115100.0
2013-01-28 14:20:00,22.43,22.45,22.42,22.45,80800.0,16.571,16.5858,16.5637,16.5858,80800.0
2013-01-28 14:30:00,22.45,22.45,22.39,22.41,251100.0,16.5858,16.5858,16.5415,16.5563,251100.0
2013-01-28 14:40:00,22.4,22.47,22.4,22.47,147400.0,16.5489,16.6006,16.5489,16.6006,147400.0
2013-01-28 14:50:00,22.46,22.5,22.46,22.48,169400.0,16.5932,16.6228,16.5932,16.608,169400.0
2013-01-28 15:00:00,22.47,22.5,22.43,22.43,276900.0,16.6006,16.6228,16.571,16.571,276900.0
2013-01-28 15:10:00,22.43,22.46,22.43,22.44,203400.0,16.571,16.5932,16.571,16.5784,203400.0
2013-01-28 15:20:00,22.44,22.45,22.39,22.42,436300.0,16.5784,16.5858,16.5415,16.5637,436300.0
2013-01-28 15:30:00,22.42,22.45,22.39,22.39,392300.0,16.5637,16.5858,16.5415,16.5415,392300.0
2013-01-28 15:40:00,22.4,22.4,22.33,22.34,878900.0,16.5489,16.5489,16.4972,16.5046,878900.0
2013-01-28 15:50:00,22.35,22.35,22.31,22.32,1451100.0,16.5119,16.5119,16.4824,16.4898,1451100.0
2013-01-29 09:30:00,22.23,22.33,22.05,22.23,645100.0,16.4233,16.4972,16.2903,16.4233,645100.0
2013-01-29 09:40:00,22.24,22.33,22.22,22.33,319900.0,16.4307,16.4972,16.4159,16.4972,319900.0
2013-01-29 09:50:00,22.33,22.45,22.32,22.38,614300.0,16.4972,16.5858,16.4898,16.5341,614300.0
2013-01-29 10:00:00,22.39,22.42,22.32,22.39,497900.0,16.5415,16.5637,16.4898,16.5415,497900.0
2013-01-29 10:10:00,22.39,22.45,22.37,22.41,272000.0,16.5415,16.5858,16.5267,16.5563,272000.0
2013-01-29 10:20:00,22.41,22.48,22.41,22.45,388300.0,16.5563,16.608,16.5563,16.5858,388300.0
2013-01-29 10:30:00,22.45,22.48,22.38,22.39,339500.0,16.5858,16.608,16.5341,16.5415,339500.0
2013-01-29 10:40:00,22.39,22.44,22.35,22.43,397900.0,16.5415,16.5784,16.5119,16.571,397900.0
2013-01-29 10:50:00,22.43,22.46,22.39,22.42,421300.0,16.571,16.5932,16.5415,16.5637,421300.0
2013-01-29 11:00:00,22.42,22.45,22.39,22.42,223900.0,16.5637,16.5858,16.5415,16.5637,223900.0
2013-01-29 11:10:00,22.41,22.44,22.36,22.4,175000.0,16.5563,16.5784,16.5193,16.5489,175000.0
2013-01-29 11:20:00,22.41,22.49,22.41,22.48,338900.0,16.5563,16.6154,16.5563,16.608,338900.0
2013-01-29 11:30:00,22.48,22.51,22.47,22.49,247200.0,16.608,16.6302,16.6006,16.6154,247200.0
2013-01-29 11:40:00,22.49,22.5,22.47,22.48,103700.0,16.6154,16.6228,16.6006,16.608,103700.0
2013-01-29 11:50:00,22.48,22.5,22.45,22.46,170700.0,16.608,16.6228,16.5858,16.5932,170700.0
2013-01-29 12:00:00,22.46,22.47,22.4,22.47,352000.0,16.5932,16.6006,16.5489,16.6006,352000.0
2013-01-29 12:10:00,22.47,22.48,22.46,22.47,213100.0,16.6006,16.608,16.5932,16.6006,213100.0
2013-01-29 12:20:00,22.48,22.48,22.45,22.47,229100.0,16.608,16.608,16.5858,16.6006,229100.0
2013-01-29 12:30:00,22.47,22.48,22.47,22.48,82600.0,16.6006,16.608,16.6006,16.608,82600.0
2013-01-29 12:40:00,22.47,22.51,22.46,22.51,276400.0,16.6006,16.6302,16.5932,16.6302,276400.0
2013-01-29 12:50:00,22.51,22.55,22.51,22.54,343300.0,16.6302,16.6597,16.6302,16.6523,343300.0
2013-01-29 13:00:00,22.54,22.57,22.52,22.52,369500.0,16.6523,16.6745,16.6375,16.6375,369500.0
2013-01-29 13:10:00,22.52,22.56,22.51,22.55,361000.0,16.6375,16.6671,16.6302,16.6597,361000.0
2013-01-29 13:20:00,22.55,22.57,22.54,22.55,388400.0,16.6597,16.6745,16.6523,16.6597,388400.0
2013-01-29 13:30:00,22.54,22.6,22.54,22.58,262200.0,16.6523,16.6966,16.6523,16.6819,262200.0
2013-01-29 13:40:00,22.58,22.59,22.55,22.56,254300.0,16.6819,16.6893,16.6597,16.6671,254300.0
2013-01-29 13:50:00,22.56,22.6,22.55,22.59,178200.0,16.6671,16.6966,16.6597,16.6893,178200.0
2013-01-29 14:00:00,22.59,22.61,22.57,22.6,295900.0,16.6893,16.704,16.6745,16.6966,295900.0
2013-01-29 14:10:00,22.6,22.61,22.56,22.57,290200.0,16.6966,16.704,16.6671,16.6745,290200.0
2013-01-29 14:20:00,22.57,22.6,22.56,22.58,206300.0,16.6745,16.6966,16.6671,16.6819,206300.0
2013-01-29 14:30:00,22.58,22.58,22.54,22.56,249300.0,16.6819,16.6819,16.6523,16.6671,249300.0
2013-01-29 14:40:00,22.56,22.6,22.53,22.59,372400.0,16.6671,16.6966,16.6449,16.6893,372400.0
2013-01-29 14:50:00,22.59,22.67,22.59,22.63,520700.0,16.6893,16.7484,16.6893,16.7188,520700.0
2013-01-29 15:00:00,22.62,22.66,22.59,22.65,434600.0,16.7114,16.741,16.6893,16.7336,434600.0
2013-01-29 15:10:00,22.65,22.66,22.6,22.63,254600.0,16.7336,16.741,16.6966,16.7188,254600.0
2013-01-29 15:20:00,22.62,22.65,22.6,22.65,484800.0,16.7114,16.7336,16.6966,16.7336,484800.0
2013-01-29 15:30:00,22.64,22.66,22.61,22.66,877800.0,16.7262,16.741,16.704,16.741,877800.0
2013-01-29 15:40:00,22.66,22.66,22.61,22.63,405600.0,16.741,16.741,16.704,16.7188,405600.0
2013-01-29 15:50:00,22.63,22.63,22.57,22.59,1053100.0,16.7188,16.7188,16.6745,16.6893,1053100.0
2013-01-30 09:30:00,22.36,22.48,22.36,22.44,935700.0,16.5193,16.608,16.5193,16.5784,935700.0
2013-01-30 09:40:00,22.44,22.52,22.39,22.52,538000.0,16.5784,16.6375,16.5415,16.6375,538000.0
2013-01-30 09:50:00,22.51,22.53,22.45,22.47,692800.0,16.6302,16.6449,16.5858,16.6006,692800.0
2013-01-30 10:00:00,22.47,22.54,22.46,22.51,449300.0,16.6006,16.6523,16.5932,16.6302,449300.0
2013-01-30 10:10:00,22.51,22.59,22.5,22.58,338500.0,16.6302,16.6893,16.6228,16.6819,338500.0
2013-01-30 10:20:00,22.58,22.59,22.46,22.48,353900.0,16.6819,16.6893,16.5932,16.608,353900.0
2013-01-30 10:30:00,22.48,22.51,22.46,22.47,260600.0,16.608,16.6302,16.5932,16.6006,260600.0
2013-01-30 10:40:00,22.46,22.54,22.43,22.53,337400.0,16.5932,16.6523,16.571,16.6449,337400.0
2013-01-30 10:50:00,22.53,22.55,22.51,22.53,295000.0,16.6449,16.6597,16.6302,16.6449,295000.0
2013-01-30 11:00:00,22.53,22.6,22.52,22.6,212100.0,16.6449,16.6966,16.6375,16.6966,212100.0
2013-01-30 11:10:00,22.59,22.6,22.56,22.56,101900.0,16.6893,16.6966,16.6671,16.6671,101900.0
2013-01-30 11:20:00,22.57,22.58,22.54,22.57,159100.0,16.6745,16.6819,16.6523,16.6745,159100.0
2013-01-30 11:30:00,22.56,22.58,22.55,22.57,583000.0,16.6671,16.6819,16.6597,16.6745,583000.0
2013-01-30 11:40:00,22.57,22.64,22.56,22.61,356400.0,16.6745,16.7262,16.6671,16.704,356400.0
2013-01-30 11:50:00,22.62,22.64,22.61,22.63,295600.0,16.7114,16.7262,16.704,16.7188,295600.0
2013-01-30 12:00:00,22.64,22.64,22.61,22.62,451900.0,16.7262,16.7262,16.704,16.7114,451900.0
2013-01-30 12:10:00,22.62,22.67,22.62,22.66,333800.0,16.7114,16.7484,16.7114,16.741,333800.0
2013-01-30 12:20:00,22.66,22.7,22.65,22.67,535300.0,16.741,16.7705,16.7336,16.7484,535300.0
2013-01-30 12:30:00,22.66,22.69,22.66,22.67,166000.0,16.741,16.7631,16.741,16.7484,166000.0
2013-01-30 12:40:00,22.68,22.74,22.66,22.74,242700.0,16.7557,16.8001,16.741,16.8001,242700.0
2013-01-30 12:50:00,22.74,22.78,22.73,22.78,174500.0,16.8001,16.8296,16.7927,16.8296,174500.0
2013-01-30 13:00:00,22.78,22.85,22.78,22.83,677100.0,16.8296,16.8813,16.8296,16.8666,677100.0
2013-01-30 13:10:00,22.83,22.86,22.82,22.85,567800.0,16.8666,16.8887,16.8592,16.8813,567800.0
2013-01-30 13:20:00,22.85,22.91,22.84,22.88,457800.0,16.8813,16.9257,16.874,16.9035,457800.0
2013-01-30 13:30:00,22.89,22.89,22.84,22.84,279700.0,16.9109,16.9109,16.874,16.874,279700.0
2013-01-30 13:40:00,22.84,22.85,22.84,22.84,207700.0,16.874,16.8813,16.874,16.874,207700.0
2013-01-30 13:50:00,22.85,22.86,22.84,22.84,228100.0,16.8813,16.8887,16.874,16.874,228100.0
2013-01-30 14:00:00,22.85,22.86,22.79,22.79,258200.0,16.8813,16.8887,16.837,16.837,258200.0
2013-01-30 14:10:00,22.79,22.84,22.78,22.78,359500.0,16.837,16.874,16.8296,16.8296,359500.0
2013-01-30 14:20:00,22.78,22.9,22.78,22.89,858300.0,16.8296,16.9183,16.8296,16.9109,858300.0
2013-01-30 14:30:00,22.89,22.89,22.84,22.84,633500.0,16.9109,16.9109,16.874,16.874,633500.0
2013-01-30 14:40:00,22.84,22.88,22.82,22.85,428800.0,16.874,16.9035,16.8592,16.8813,428800.0
2013-01-30 14:50:00,22.85,22.93,22.85,22.93,516800.0,16.8813,16.9404,16.8813,16.9404,516800.0
2013-01-30 15:00:00,22.93,22.94,22.89,22.89,337100.0,16.9404,16.9478,16.9109,16.9109,337100.0
2013-01-30 15:10:00,22.9,22.92,22.84,22.84,970200.0,16.9183,16.9331,16.874,16.874,970200.0
2013-01-30 15:20:00,22.84,22.86,22.81,22.83,890100.0,16.874,16.8887,16.8518,16.8666,890100.0
2013-01-30 15:30:00,22.83,22.87,22.81,22.83,988500.0,16.8666,16.8961,16.8518,16.8666,988500.0
2013-01-30 15:40:00,22.83,22.93,22.82,22.92,1155900.0,16.8666,16.9404,16.8592,16.9331,1155900.0
2013-01-30 15:50:00,22.92,23.0,22.92,22.97,2791500.0,16.9331,16.9922,16.9331,16.97,2791500.0
2013-01-31 09:30:00,22.8,22.83,22.61,22.62,824600.0,16.8444,16.8666,16.704,16.7114,824600.0
2013-01-31 09:40:00,22.63,22.84,22.63,22.78,959900.0,16.7188,16.874,16.7188,16.8296,959900.0
2013-01-31 09:50:00,22.78,22.92,22.76,22.81,922300.0,16.8296,16.9331,16.8148,16.8518,922300.0
2013-01-31 10:00:00,22.81,22.85,22.75,22.8,1232500.0,16.8518,16.8813,16.8075,16.8444,1232500.0
2013-01-31 10:10:00,22.81,22.82,22.78,22.8,642600.0,16.8518,16.8592,16.8296,16.8444,642600.0
2013-01-31 10:20:00,22.79,22.81,22.75,22.79,890500.0,16.837,16.8518,16.8075,16.837,890500.0
2013-01-31 10:30:00,22.8,22.88,22.79,22.8,495500.0,16.8444,16.9035,16.837,16.8444,495500.0
2013-01-31 10:40:00,22.79,22.84,22.79,22.8,367600.0,16.837,16.874,16.837,16.8444,367600.0
2013-01-31 10:50:00,22.8,22.87,22.79,22.82,420800.0,16.8444,16.8961,16.837,16.8592,420800.0
2013-01-31 11:00:00,22.82,22.87,22.79,22.85,632500.0,16.8592,16.8961,16.837,16.8813,632500.0
2013-01-31 11:10:00,22.85,22.88,22.84,22.87,354300.0,16.8813,16.9035,16.874,16.8961,354300.0
2013-01-31 11:20:00,22.87,22.91,22.84,22.84,242200.0,16.8961,16.9257,16.874,16.874,242200.0
2013-01-31 11:30:00,22.84,22.85,22.79,22.81,389900.0,16.874,16.8813,16.837,16.8518,389900.0
2013-01-31 11:40:00,22.82,22.84,22.79,22.83,306700.0,16.8592,16.874,16.837,16.8666,306700.0
2013-01-31 11:50:00,22.83,22.84,22.77,22.77,190900.0,16.8666,16.874,16.8222,16.8222,190900.0
2013-01-31 12:00:00,22.78,22.82,22.76,22.8,534600.0,16.8296,16.8592,16.8148,16.8444,534600.0
2013-01-31 12:10:00,22.8,22.88,22.8,22.86,180600.0,16.8444,16.9035,16.8444,16.8887,180600.0
2013-01-31 12:20:00,22.86,22.89,22.83,22.84,230800.0,16.8887,16.9109,16.8666,16.874,230800.0
2013-01-31 12:30:00,22.84,22.85,22.81,22.84,272400.0,16.874,16.8813,16.8518,16.874,272400.0
2013-01-31 12:40:00,22.84,22.9,22.84,22.89,262600.0,16.874,16.9183,16.874,16.9109,262600.0
2013-01-31 12:50:00,22.89,22.9,22.87,22.89,165800.0,16.9109,16.9183,16.8961,16.9109,165800.0
2013-01-31 13:00:00,22.89,22.89,22.83,22.83,158700.0,16.9109,16.9109,16.8666,16.8666,158700.0
2013-01-31 13:10:00,22.84,22.9,22.84,22.89,246500.0,16.874,16.9183,16.874,16.9109,246500.0
2013-01-31 13:20:00,22.89,22.93,22.88,22.92,288400.0,16.9109,16.9404,16.9035,16.9331,288400.0
2013-01-31 13:30:00,22.91,22.95,22.9,22.91,219500.0,16.9257,16.9552,16.9183,16.9257,219500.0
2013-01-31 13:40:00,22.91,22.94,22.91,22.94,85500.0,16.9257,16.9478,16.9257,16.9478,85500.0
2013-01-31 13:50:00,22.94,22.94,22.9,22.91,178900.0,16.9478,16.9478,16.9183,16.9257,178900.0
2013-01-31 14:00:00,22.91,22.93,22.89,22.89,380100.0,16.9257,16.9404,16.9109,16.9109,380100.0
2013-01-31 14:10:00,22.89,22.95,22.89,22.95,388100.0,16.9109,16.9552,16.9109,16.9552,388100.0
2013-01-31 14:20:00,22.95,23.0,22.94,22.99,306400.0,16.9552,16.9922,16.9478,16.9848,306400.0
2013-01-31 14:30:00,22.99,23.02,22.93,22.95,896700.0,16.9848,17.0069,16.9404,16.9552,896700.0
2013-01-31 14:40:00,22.95,22.96,22.9,22.91,542200.0,16.9552,16.9626,16.9183,16.9257,542200.0
2013-01-31 14:50:00,22.9,22.97,22.89,22.91,529000.0,16.9183,16.97,16.9109,16.9257,529000.0
2013-01-31 15:00:00,22.9,22.91,22.83,22.87,489200.0,16.9183,16.9257,16.8666,16.8961,489200.0
2013-01-31 15:10:00,22.87,22.91,22.85,22.91,283800.0,16.8961,16.9257,16.8813,16.9257,283800.0
2013-01-31 15:20:00,22.9,22.91,22.82,22.86,387600.0,16.9183,16.9257,16.8592,16.8887,387600.0
2013-01-31 15:30:00,22.85,22.92,22.84,22.85,528900.0,16.8813,16.9331,16.874,16.8813,528900.0
2013-01-31 15:40:00,22.85,22.85,22.81,22.81,660800.0,16.8813,16.8813,16.8518,16.8518,660800.0
2013-01-31 15:50:00,22.81,22.91,22.8,22.86,1330400.0,16.8518,16.9257,16.8444,16.8887,1330400.0
2013-02-01 09:30:00,23.04,23.34,22.97,23.23,1829400.0,17.0579,17.28,17.0061,17.1986,1829400.0
2013-02-01 09:40:00,23.23,23.24,23.07,23.11,729000.0,17.1986,17.206,17.0801,17.1097,729000.0
2013-02-01 09:50:00,23.11,23.23,23.11,23.16,742900.0,17.1097,17.1986,17.1097,17.1468,742900.0
2013-02-01 10:00:00,23.16,23.2,23.11,23.13,1280700.0,17.1468,17.1764,17.1097,17.1245,1280700.0
2013-02-01 10:10:00,23.14,23.32,23.14,23.31,1421600.0,17.1319,17.2652,17.1319,17.2578,1421600.0
2013-02-01 10:20:00,23.32,23.34,23.29,23.32,656700.0,17.2652,17.28,17.243,17.2652,656700.0
2013-02-01 10:30:00,23.33,23.36,23.29,23.32,585100.0,17.2726,17.2948,17.243,17.2652,585100.0
2013-02-01 10:40:00,23.33,23.34,23.29,23.3,744200.0,17.2726,17.28,17.243,17.2504,744200.0
2013-02-01 10:50:00,23.3,23.34,23.27,23.33,557200.0,17.2504,17.28,17.2282,17.2726,557200.0
2013-02-01 11:00:00,23.34,23.37,23.26,23.27,882400.0,17.28,17.3022,17.2208,17.2282,882400.0
2013-02-01 11:10:00,23.27,23.36,23.26,23.35,305100.0,17.2282,17.2948,17.2208,17.2874,305100.0
2013-02-01 11:20:00,23.35,23.44,23.32,23.41,731100.0,17.2874,17.3541,17.2652,17.3318,731100.0
2013-02-01 11:30:00,23.41,23.48,23.4,23.48,335500.0,17.3318,17.3837,17.3244,17.3837,335500.0
2013-02-01 11:40:00,23.48,23.55,23.47,23.55,917500.0,17.3837,17.4355,17.3763,17.4355,917500.0
2013-02-01 11:50:00,23.55,23.55,23.51,23.54,483500.0,17.4355,17.4355,17.4059,17.4281,483500.0
2013-02-01 12:00:00,23.53,23.64,23.52,23.63,1010200.0,17.4207,17.5021,17.4133,17.4947,1010200.0
2013-02-01 12:10:00,23.64,23.64,23.55,23.56,892000.0,17.5021,17.5021,17.4355,17.4429,892000.0
2013-02-01 12:20:00,23.57,23.59,23.56,23.59,238400.0,17.4503,17.4651,17.4429,17.4651,238400.0
2013-02-01 12:30:00,23.59,23.61,23.55,23.59,570000.0,17.4651,17.4799,17.4355,17.4651,570000.0
2013-02-01 12:40:00,23.59,23.61,23.57,23.59,221600.0,17.4651,17.4799,17.4503,17.4651,221600.0
2013-02-01 12:50:00,23.6,23.64,23.58,23.63,520500.0,17.4725,17.5021,17.4577,17.4947,520500.0
2013-02-01 13:00:00,23.64,23.66,23.62,23.64,478700.0,17.5021,17.5169,17.4873,17.5021,478700.0
2013-02-01 13:10:00,23.64,23.69,23.64,23.69,441600.0,17.5021,17.5391,17.5021,17.5391,441600.0
2013-02-01 13:20:00,23.69,23.69,23.66,23.67,210800.0,17.5391,17.5391,17.5169,17.5243,210800.0
2013-02-01 13:30:00,23.67,23.74,23.66,23.7,706000.0,17.5243,17.5762,17.5169,17.5465,706000.0
2013-02-01 13:40:00,23.7,23.73,23.68,23.72,793900.0,17.5465,17.5688,17.5317,17.5614,793900.0
2013-02-01 13:50:00,23.72,23.74,23.68,23.72,467700.0,17.5614,17.5762,17.5317,17.5614,467700.0
2013-02-01 14:00:00,23.72,23.73,23.69,23.73,447600.0,17.5614,17.5688,17.5391,17.5688,447600.0
2013-02-01 14:10:00,23.73,23.73,23.67,23.7,577400.0,17.5688,17.5688,17.5243,17.5465,577400.0
2013-02-01 14:20:00,23.69,23.73,23.68,23.72,353600.0,17.5391,17.5688,17.5317,17.5614,353600.0
2013-02-01 14:30:00,23.73,23.74,23.65,23.66,704300.0,17.5688,17.5762,17.5095,17.5169,704300.0
2013-02-01 14:40:00,23.66,23.69,23.63,23.64,1703100.0,17.5169,17.5391,17.4947,17.5021,1703100.0
2013-02-01 14:50:00,23.64,23.65,23.61,23.62,492200.0,17.5021,17.5095,17.4799,17.4873,492200.0
2013-02-01 15:00:00,23.63,23.63,23.56,23.57,775800.0,17.4947,17.4947,17.4429,17.4503,775800.0
2013-02-01 15:10:00,23.57,23.61,23.56,23.61,985500.0,17.4503,17.4799,17.4429,17.4799,985500.0
2013-02-01 15:20:00,23.6,23.61,23.49,23.51,1086100.0,17.4725,17.4799,17.3911,17.4059,1086100.0
2013-02-01 15:30:00,23.52,23.57,23.5,23.53,1182000.0,17.4133,17.4503,17.3985,17.4207,1182000.0
2013-02-01 15:40:00,23.54,23.61,23.53,23.57,1439200.0,17.4281,17.4799,17.4207,17.4503,1439200.0
2013-02-01 15:50:00,23.57,23.57,23.51,23.51,1915900.0,17.4503,17.4503,17.4059,17.4059,1915900.0
2013-02-04 09:30:00,22.8,23.14,22.8,23.01,3500800.0,16.8802,17.1319,16.8802,17.0357,3500800.0
2013-02-04 09:40:00,23.01,23.02,22.9,22.98,1686500.0,17.0357,17.0431,16.9543,17.0135,1686500.0
2013-02-04 09:50:00,22.98,23.0,22.89,22.97,1087200.0,17.0135,17.0283,16.9469,17.0061,1087200.0
2013-02-04 10:00:00,22.97,23.09,22.91,22.95,994900.0,17.0061,17.0949,16.9617,16.9913,994900.0
2013-02-04 10:10:00,22.95,23.0,22.91,22.94,847100.0,16.9913,17.0283,16.9617,16.9839,847100.0
2013-02-04 10:20:00,22.94,22.98,22.9,22.93,492800.0,16.9839,17.0135,16.9543,16.9765,492800.0
2013-02-04 10:30:00,22.93,22.94,22.85,22.85,819700.0,16.9765,16.9839,16.9172,16.9172,819700.0
2013-02-04 10:40:00,22.85,22.92,22.85,22.92,749200.0,16.9172,16.9691,16.9172,16.9691,749200.0
2013-02-04 10:50:00,22.92,22.94,22.85,22.85,792800.0,16.9691,16.9839,16.9172,16.9172,792800.0
2013-02-04 11:00:00,22.85,22.94,22.85,22.93,575100.0,16.9172,16.9839,16.9172,16.9765,575100.0
2013-02-04 11:10:00,22.93,22.93,22.89,22.9,501600.0,16.9765,16.9765,16.9469,16.9543,501600.0
2013-02-04 11:20:00,22.91,22.93,22.89,22.9,257000.0,16.9617,16.9765,16.9469,16.9543,257000.0
2013-02-04 11:30:00,22.89,22.98,22.89,22.93,862400.0,16.9469,17.0135,16.9469,16.9765,862400.0
2013-02-04 11:40:00,22.93,22.96,22.9,22.95,396500.0,16.9765,16.9987,16.9543,16.9913,396500.0
2013-02-04 11:50:00,22.94,22.95,22.89,22.92,537000.0,16.9839,16.9913,16.9469,16.9691,537000.0
2013-02-04 12:00:00,22.92,22.96,22.9,22.93,344700.0,16.9691,16.9987,16.9543,16.9765,344700.0
2013-02-04 12:10:00,22.94,22.99,22.92,22.96,281900.0,16.9839,17.0209,16.9691,16.9987,281900.0
2013-02-04 12:20:00,22.96,23.0,22.93,22.99,284700.0,16.9987,17.0283,16.9765,17.0209,284700.0
2013-02-04 12:30:00,22.99,23.07,22.99,23.07,324400.0,17.0209,17.0801,17.0209,17.0801,324400.0
2013-02-04 12:40:00,23.07,23.07,23.02,23.07,359600.0,17.0801,17.0801,17.0431,17.0801,359600.0
2013-02-04 12:50:00,23.07,23.1,23.06,23.1,427900.0,17.0801,17.1023,17.0727,17.1023,427900.0
2013-02-04 13:00:00,23.1,23.12,23.06,23.09,358300.0,17.1023,17.1171,17.0727,17.0949,358300.0
2013-02-04 13:10:00,23.09,23.09,23.0,23.05,225500.0,17.0949,17.0949,17.0283,17.0653,225500.0
2013-02-04 13:20:00,23.04,23.06,23.01,23.02,208100.0,17.0579,17.0727,17.0357,17.0431,208100.0
2013-02-04 13:30:00,23.02,23.05,22.98,22.99,238300.0,17.0431,17.0653,17.0135,17.0209,238300.0
2013-02-04 13:40:00,22.99,23.04,22.94,22.98,339400.0,17.0209,17.0579,16.9839,17.0135,339400.0
2013-02-04 13:50:00,22.98,22.98,22.93,22.93,284800.0,17.0135,17.0135,16.9765,16.9765,284800.0
2013-02-04 14:00:00,22.94,22.95,22.89,22.89,454100.0,16.9839,16.9913,16.9469,16.9469,454100.0
2013-02-04 14:10:00,22.89,22.94,22.87,22.9,380100.0,16.9469,16.9839,16.932,16.9543,380100.0
2013-02-04 14:20:00,22.89,22.94,22.87,22.93,321000.0,16.9469,16.9839,16.932,16.9765,321000.0
2013-02-04 14:30:00,22.93,22.96,22.9,22.94,342700.0,16.9765,16.9987,16.9543,16.9839,342700.0
2013-02-04 14:40:00,22.94,23.02,22.92,22.97,390200.0,16.9839,17.0431,16.9691,17.0061,390200.0
2013-02-04 14:50:00,22.97,23.01,22.93,23.0,410600.0,17.0061,17.0357,16.9765,17.0283,410600.0
2013-02-04 15:00:00,23.0,23.03,22.96,22.97,333300.0,17.0283,17.0505,16.9987,17.0061,333300.0
2013-02-04 15:10:00,22.96,22.98,22.93,22.96,340000.0,16.9987,17.0135,16.9765,16.9987,340000.0
2013-02-04 15:20:00,22.96,22.99,22.91,22.96,504000.0,16.9987,17.0209,16.9617,16.9987,504000.0
2013-02-04 15:30:00,22.96,22.96,22.87,22.89,1450200.0,16.9987,16.9987,16.932,16.9469,1450200.0
2013-02-04 15:40:00,22.89,22.96,22.88,22.93,756200.0,16.9469,16.9987,16.9395,16.9765,756200.0
2013-02-04 15:50:00,22.93,22.94,22.85,22.89,1517800.0,16.9765,16.9839,16.9172,16.9469,1517800.0
2013-02-05 09:30:00,23.13,23.2,23.01,23.03,1017100.0,17.1245,17.1764,17.0357,17.0505,1017100.0
2013-02-05 09:40:00,23.03,23.14,23.01,23.14,1019800.0,17.0505,17.1319,17.0357,17.1319,1019800.0
2013-02-05 09:50:00,23.14,23.2,23.09,23.2,584300.0,17.1319,17.1764,17.0949,17.1764,584300.0
2013-02-05 10:00:00,23.2,23.25,23.15,23.16,629400.0,17.1764,17.2134,17.1393,17.1468,629400.0
2013-02-05 10:10:00,23.15,23.22,23.12,23.21,511300.0,17.1393,17.1912,17.1171,17.1838,511300.0
2013-02-05 10:20:00,23.2,23.3,23.2,23.28,691000.0,17.1764,17.2504,17.1764,17.2356,691000.0
2013-02-05 10:30:00,23.28,23.37,23.27,23.37,816200.0,17.2356,17.3022,17.2282,17.3022,816200.0
2013-02-05 10:40:00,23.37,23.44,23.36,23.4,990600.0,17.3022,17.3541,17.2948,17.3244,990600.0
2013-02-05 10:50:00,23.4,23.45,23.34,23.39,858800.0,17.3244,17.3615,17.28,17.317,858800.0
2013-02-05 11:00:00,23.4,23.44,23.31,23.35,383400.0,17.3244,17.3541,17.2578,17.2874,383400.0
2013-02-05 11:10:00,23.35,23.39,23.3,23.3,357100.0,17.2874,17.317,17.2504,17.2504,357100.0
2013-02-05 11:20:00,23.3,23.37,23.29,23.34,408100.0,17.2504,17.3022,17.243,17.28,408100.0
2013-02-05 11:30:00,23.33,23.37,23.3,23.33,527000.0,17.2726,17.3022,17.2504,17.2726,527000.0
2013-02-05 11:40:00,23.34,23.35,23.25,23.26,379400.0,17.28,17.2874,17.2134,17.2208,379400.0
2013-02-05 11:50:00,23.27,23.32,23.19,23.31,441500.0,17.2282,17.2652,17.169,17.2578,441500.0
2013-02-05 12:00:00,23.32,23.32,23.25,23.25,275400.0,17.2652,17.2652,17.2134,17.2134,275400.0
2013-02-05 12:10:00,23.25,23.3,23.23,23.3,297300.0,17.2134,17.2504,17.1986,17.2504,297300.0
2013-02-05 12:20:00,23.29,23.3,23.25,23.26,187400.0,17.243,17.2504,17.2134,17.2208,187400.0
2013-02-05 12:30:00,23.25,23.33,23.24,23.3,346400.0,17.2134,17.2726,17.206,17.2504,346400.0
2013-02-05 12:40:00,23.3,23.32,23.27,23.3,193700.0,17.2504,17.2652,17.2282,17.2504,193700.0
2013-02-05 12:50:00,23.3,23.3,23.26,23.28,313800.0,17.2504,17.2504,17.2208,17.2356,313800.0
2013-02-05 13:00:00,23.28,23.29,23.23,23.25,288300.0,17.2356,17.243,17.1986,17.2134,288300.0
2013-02-05 13:10:00,23.25,23.26,23.23,23.25,145500.0,17.2134,17.2208,17.1986,17.2134,145500.0
2013-02-05 13:20:00,23.25,23.29,23.24,23.29,319900.0,17.2134,17.243,17.206,17.243,319900.0
2013-02-05 13:30:00,23.29,23.33,23.28,23.3,184900.0,17.243,17.2726,17.2356,17.2504,184900.0
2013-02-05 13:40:00,23.29,23.31,23.26,23.26,309300.0,17.243,17.2578,17.2208,17.2208,309300.0
2013-02-05 13:50:00,23.27,23.27,23.23,23.24,254100.0,17.2282,17.2282,17.1986,17.206,254100.0
2013-02-05 14:00:00,23.24,23.26,23.23,23.25,288100.0,17.206,17.2208,17.1986,17.2134,288100.0
2013-02-05 14:10:00,23.25,23.34,23.24,23.33,477500.0,17.2134,17.28,17.206,17.2726,477500.0
2013-02-05 14:20:00,23.34,23.35,23.28,23.34,439200.0,17.28,17.2874,17.2356,17.28,439200.0
2013-02-05 14:30:00,23.34,23.4,23.34,23.35,689600.0,17.28,17.3244,17.28,17.2874,689600.0
2013-02-05 14:40:00,23.36,23.43,23.34,23.43,608900.0,17.2948,17.3467,17.28,17.3467,608900.0
2013-02-05 14:50:00,23.43,23.45,23.42,23.43,424700.0,17.3467,17.3615,17.3392,17.3467,424700.0
2013-02-05 15:00:00,23.43,23.45,23.4,23.42,457600.0,17.3467,17.3615,17.3244,17.3392,457600.0
2013-02-05 15:10:00,23.42,23.45,23.39,23.45,514800.0,17.3392,17.3615,17.317,17.3615,514800.0
2013-02-05 15:20:00,23.45,23.45,23.43,23.44,268500.0,17.3615,17.3615,17.3467,17.3541,268500.0
2013-02-05 15:30:00,23.43,23.45,23.38,23.42,856100.0,17.3467,17.3615,17.3096,17.3392,856100.0
2013-02-05 15:40:00,23.42,23.49,23.41,23.45,1058600.0,17.3392,17.3911,17.3318,17.3615,1058600.0
2013-02-05 15:50:00,23.46,23.46,23.36,23.39,1299000.0,17.3689,17.3689,17.2948,17.317,1299000.0
2013-02-06 09:30:00,23.24,23.45,23.17,23.41,752200.0,17.206,17.3615,17.1542,17.3318,752200.0
2013-02-06 09:40:00,23.41,23.42,23.26,23.29,435400.0,17.3318,17.3392,17.2208,17.243,435400.0
2013-02-06 09:50:00,23.29,23.34,23.26,23.32,517200.0,17.243,17.28,17.2208,17.2652,517200.0
2013-02-06 10:00:00,23.32,23.33,23.26,23.31,498100.0,17.2652,17.2726,17.2208,17.2578,498100.0
2013-02-06 10:10:00,23.3,23.4,23.3,23.33,483600.0,17.2504,17.3244,17.2504,17.2726,483600.0
2013-02-06 10:20:00,23.33,23.37,23.29,23.35,680000.0,17.2726,17.3022,17.243,17.2874,680000.0
2013-02-06 10:30:00,23.35,23.37,23.33,23.33,523100.0,17.2874,17.3022,17.2726,17.2726,523100.0
2013-02-06 10:40:00,23.34,23.48,23.34,23.47,797800.0,17.28,17.3837,17.28,17.3763,797800.0
2013-02-06 10:50:00,23.47,23.5,23.43,23.5,599500.0,17.3763,17.3985,17.3467,17.3985,599500.0
2013-02-06 11:00:00,23.5,23.5,23.45,23.48,527100.0,17.3985,17.3985,17.3615,17.3837,527100.0
2013-02-06 11:10:00,23.48,23.5,23.43,23.49,573900.0,17.3837,17.3985,17.3467,17.3911,573900.0
2013-02-06 11:20:00,23.48,23.5,23.44,23.44,386600.0,17.3837,17.3985,17.3541,17.3541,386600.0
2013-02-06 11:30:00,23.44,23.45,23.37,23.4,350600.0,17.3541,17.3615,17.3022,17.3244,350600.0
2013-02-06 11:40:00,23.39,23.43,23.35,23.42,352800.0,17.317,17.3467,17.2874,17.3392,352800.0
2013-02-06 11:50:00,23.42,23.44,23.37,23.4,146300.0,17.3392,17.3541,17.3022,17.3244,146300.0
2013-02-06 12:00:00,23.4,23.43,23.37,23.41,191500.0,17.3244,17.3467,17.3022,17.3318,191500.0
2013-02-06 12:10:00,23.41,23.44,23.41,23.42,91700.0,17.3318,17.3541,17.3318,17.3392,91700.0
2013-02-06 12:20:00,23.42,23.42,23.39,23.4,189300.0,17.3392,17.3392,17.317,17.3244,189300.0
2013-02-06 12:30:00,23.4,23.43,23.38,23.38,109400.0,17.3244,17.3467,17.3096,17.3096,109400.0
2013-02-06 12:40:00,23.38,23.41,23.37,23.39,198100.0,17.3096,17.3318,17.3022,17.317,198100.0
2013-02-06 12:50:00,23.39,23.4,23.31,23.31,344900.0,17.317,17.3244,17.2578,17.2578,344900.0
2013-02-06 13:00:00,23.31,23.33,23.28,23.28,357600.0,17.2578,17.2726,17.2356,17.2356,357600.0
2013-02-06 13:10:00,23.28,23.35,23.26,23.35,231800.0,17.2356,17.2874,17.2208,17.2874,231800.0
2013-02-06 13:20:00,23.35,23.35,23.22,23.23,487400.0,17.2874,17.2874,17.1912,17.1986,487400.0
2013-02-06 13:30:00,23.22,23.29,23.2,23.29,389300.0,17.1912,17.243,17.1764,17.243,389300.0
2013-02-06 13:40:00,23.29,23.3,23.26,23.29,139800.0,17.243,17.2504,17.2208,17.243,139800.0
2013-02-06 13:50:00,23.29,23.31,23.27,23.3,183700.0,17.243,17.2578,17.2282,17.2504,183700.0
2013-02-06 14:00:00,23.29,23.32,23.28,23.3,209700.0,17.243,17.2652,17.2356,17.2504,209700.0
2013-02-06 14:10:00,23.29,23.34,23.29,23.32,166900.0,17.243,17.28,17.243,17.2652,166900.0
2013-02-06 14:20:00,23.32,23.35,23.31,23.33,198600.0,17.2652,17.2874,17.2578,17.2726,198600.0
2013-02-06 14:30:00,23.33,23.35,23.31,23.35,224100.0,17.2726,17.2874,17.2578,17.2874,224100.0
2013-02-06 14:40:00,23.35,23.38,23.34,23.37,231100.0,17.2874,17.3096,17.28,17.3022,231100.0
2013-02-06 14:50:00,23.36,23.41,23.36,23.4,211300.0,17.2948,17.3318,17.2948,17.3244,211300.0
2013-02-06 15:00:00,23.4,23.41,23.37,23.38,334300.0,17.3244,17.3318,17.3022,17.3096,334300.0
2013-02-06 15:10:00,23.39,23.39,23.33,23.36,259300.0,17.317,17.317,17.2726,17.2948,259300.0
2013-02-06 15:20:00,23.36,23.4,23.35,23.4,361100.0,17.2948,17.3244,17.2874,17.3244,361100.0
2013-02-06 15:30:00,23.4,23.41,23.35,23.35,357200.0,17.3244,17.3318,17.2874,17.2874,357200.0
2013-02-06 15:40:00,23.36,23.4,23.35,23.37,481400.0,17.2948,17.3244,17.2874,17.3022,481400.0
2013-02-06 15:50:00,23.37,23.41,23.36,23.39,1260600.0,17.3022,17.3318,17.2948,17.317,1260600.0
2013-02-07 09:30:00,23.36,23.58,23.31,23.5,1038700.0,17.2948,17.4577,17.2578,17.3985,1038700.0
2013-02-07 09:40:00,23.5,23.51,23.41,23.43,418400.0,17.3985,17.4059,17.3318,17.3467,418400.0
2013-02-07 09:50:00,23.43,23.43,23.32,23.35,615700.0,17.3467,17.3467,17.2652,17.2874,615700.0
2013-02-07 10:00:00,23.35,23.4,23.34,23.38,303300.0,17.2874,17.3244,17.28,17.3096,303300.0
2013-02-07 10:10:00,23.38,23.38,23.19,23.2,833800.0,17.3096,17.3096,17.169,17.1764,833800.0
2013-02-07 10:20:00,23.22,23.22,23.03,23.09,848500.0,17.1912,17.1912,17.0505,17.0949,848500.0
2013-02-07 10:30:00,23.1,23.1,22.98,23.01,758200.0,17.1023,17.1023,17.0135,17.0357,758200.0
2013-02-07 10:40:00,23.02,23.04,22.93,22.95,900600.0,17.0431,17.0579,16.9765,16.9913,900600.0
2013-02-07 10:50:00,22.94,23.0,22.85,22.97,1050800.0,16.9839,17.0283,16.9172,17.0061,1050800.0
2013-02-07 11:00:00,22.97,22.98,22.91,22.94,566700.0,17.0061,17.0135,16.9617,16.9839,566700.0
2013-02-07 11:10:00,22.94,22.95,22.9,22.92,418500.0,16.9839,16.9913,16.9543,16.9691,418500.0
2013-02-07 11:20:00,22.92,22.97,22.89,22.89,530000.0,16.9691,17.0061,16.9469,16.9469,530000.0
2013-02-07 11:30:00,22.89,22.9,22.79,22.82,604200.0,16.9469,16.9543,16.8728,16.895,604200.0
2013-02-07 11:40:00,22.81,22.82,22.67,22.7,729700.0,16.8876,16.895,16.784,16.8062,729700.0
2013-02-07 11:50:00,22.69,22.78,22.67,22.75,763000.0,16.7988,16.8654,16.784,16.8432,763000.0
2013-02-07 12:00:00,22.74,22.84,22.73,22.82,616700.0,16.8358,16.9098,16.8284,16.895,616700.0
2013-02-07 12:10:00,22.83,22.86,22.82,22.85,485200.0,16.9024,16.9246,16.895,16.9172,485200.0
2013-02-07 12:20:00,22.85,22.85,22.78,22.83,339100.0,16.9172,16.9172,16.8654,16.9024,339100.0
2013-02-07 12:30:00,22.84,22.88,22.82,22.86,269200.0,16.9098,16.9395,16.895,16.9246,269200.0
2013-02-07 12:40:00,22.87,22.91,22.86,22.88,201000.0,16.932,16.9617,16.9246,16.9395,201000.0
2013-02-07 12:50:00,22.88,22.89,22.85,22.89,155100.0,16.9395,16.9469,16.9172,16.9469,155100.0
2013-02-07 13:00:00,22.89,22.93,22.87,22.87,370600.0,16.9469,16.9765,16.932,16.932,370600.0
2013-02-07 13:10:00,22.88,22.94,22.88,22.94,192400.0,16.9395,16.9839,16.9395,16.9839,192400.0
2013-02-07 13:20:00,22.94,23.0,22.92,22.98,186100.0,16.9839,17.0283,16.9691,17.0135,186100.0
2013-02-07 13:30:00,22.98,22.99,22.92,22.92,294200.0,17.0135,17.0209,16.9691,16.9691,294200.0
2013-02-07 13:40:00,22.93,22.98,22.92,22.95,285600.0,16.9765,17.0135,16.9691,16.9913,285600.0
2013-02-07 13:50:00,22.95,22.99,22.95,22.97,349600.0,16.9913,17.0209,16.9913,17.0061,349600.0
2013-02-07 14:00:00,22.97,23.0,22.95,22.95,208300.0,17.0061,17.0283,16.9913,16.9913,208300.0
2013-02-07 14:10:00,22.96,22.99,22.93,22.96,169700.0,16.9987,17.0209,16.9765,16.9987,169700.0
2013-02-07 14:20:00,22.97,23.0,22.95,23.0,160400.0,17.0061,17.0283,16.9913,17.0283,160400.0
2013-02-07 14:30:00,23.0,23.0,22.92,22.92,346900.0,17.0283,17.0283,16.9691,16.9691,346900.0
2013-02-07 14:40:00,22.92,22.98,22.91,22.98,206200.0,16.9691,17.0135,16.9617,17.0135,206200.0
2013-02-07 14:50:00,22.98,23.0,22.97,22.98,305500.0,17.0135,17.0283,17.0061,17.0135,305500.0
2013-02-07 15:00:00,22.98,23.02,22.94,22.96,369300.0,17.0135,17.0431,16.9839,16.9987,369300.0
2013-02-07 15:10:00,22.96,23.01,22.94,23.0,309800.0,16.9987,17.0357,16.9839,17.0283,309800.0
2013-02-07 15:20:00,23.0,23.06,22.98,23.05,517500.0,17.0283,17.0727,17.0135,17.0653,517500.0
2013-02-07 15:30:00,23.06,23.1,23.05,23.07,779500.0,17.0727,17.1023,17.0653,17.0801,779500.0
2013-02-07 15:40:00,23.07,23.13,23.05,23.08,685400.0,17.0801,17.1245,17.0653,17.0875,685400.0
2013-02-07 15:50:00,23.08,23.1,23.06,23.09,1005400.0,17.0875,17.1023,17.0727,17.0949,1005400.0
2013-02-08 09:30:00,23.08,23.22,23.04,23.15,609600.0,17.0875,17.1912,17.0579,17.1393,609600.0
2013-02-08 09:40:00,23.16,23.21,23.07,23.12,597000.0,17.1468,17.1838,17.0801,17.1171,597000.0
2013-02-08 09:50:00,23.12,23.23,23.11,23.23,658200.0,17.1171,17.1986,17.1097,17.1986,658200.0
2013-02-08 10:00:00,23.22,23.24,23.19,23.21,777300.0,17.1912,17.206,17.169,17.1838,777300.0
2013-02-08 10:10:00,23.22,23.24,23.18,23.22,694700.0,17.1912,17.206,17.1616,17.1912,694700.0
2013-02-08 10:20:00,23.23,23.25,23.21,23.21,210000.0,17.1986,17.2134,17.1838,17.1838,210000.0
2013-02-08 10:30:00,23.21,23.27,23.2,23.22,229400.0,17.1838,17.2282,17.1764,17.1912,229400.0
2013-02-08 10:40:00,23.22,23.24,23.2,23.23,371600.0,17.1912,17.206,17.1764,17.1986,371600.0
2013-02-08 10:50:00,23.23,23.25,23.2,23.23,425700.0,17.1986,17.2134,17.1764,17.1986,425700.0
2013-02-08 11:00:00,23.23,23.27,23.19,23.23,407600.0,17.1986,17.2282,17.169,17.1986,407600.0
2013-02-08 11:10:00,23.23,23.25,23.21,23.24,667700.0,17.1986,17.2134,17.1838,17.206,667700.0
2013-02-08 11:20:00,23.24,23.25,23.23,23.23,313300.0,17.206,17.2134,17.1986,17.1986,313300.0
2013-02-08 11:30:00,23.23,23.25,23.21,23.23,646500.0,17.1986,17.2134,17.1838,17.1986,646500.0
2013-02-08 11:40:00,23.23,23.25,23.21,23.25,394100.0,17.1986,17.2134,17.1838,17.2134,394100.0
2013-02-08 11:50:00,23.25,23.29,23.24,23.28,209100.0,17.2134,17.243,17.206,17.2356,209100.0
2013-02-08 12:00:00,23.27,23.33,23.27,23.3,345800.0,17.2282,17.2726,17.2282,17.2504,345800.0
2013-02-08 12:10:00,23.3,23.31,23.26,23.27,205900.0,17.2504,17.2578,17.2208,17.2282,205900.0
2013-02-08 12:20:00,23.27,23.3,23.25,23.27,187600.0,17.2282,17.2504,17.2134,17.2282,187600.0
2013-02-08 12:30:00,23.28,23.3,23.26,23.28,189700.0,17.2356,17.2504,17.2208,17.2356,189700.0
2013-02-08 12:40:00,23.28,23.3,23.27,23.3,55100.0,17.2356,17.2504,17.2282,17.2504,55100.0
2013-02-08 12:50:00,23.3,23.33,23.29,23.32,163700.0,17.2504,17.2726,17.243,17.2652,163700.0
2013-02-08 13:00:00,23.32,23.33,23.28,23.3,239400.0,17.2652,17.2726,17.2356,17.2504,239400.0
2013-02-08 13:10:00,23.3,23.3,23.27,23.3,88600.0,17.2504,17.2504,17.2282,17.2504,88600.0
2013-02-08 13:20:00,23.3,23.31,23.23,23.24,179100.0,17.2504,17.2578,17.1986,17.206,179100.0
2013-02-08 13:30:00,23.23,23.27,23.23,23.25,117500.0,17.1986,17.2282,17.1986,17.2134,117500.0
2013-02-08 13:40:00,23.25,23.3,23.24,23.28,105100.0,17.2134,17.2504,17.206,17.2356,105100.0
2013-02-08 13:50:00,23.29,23.31,23.28,23.28,145000.0,17.243,17.2578,17.2356,17.2356,145000.0
2013-02-08 14:00:00,23.28,23.32,23.27,23.31,219800.0,17.2356,17.2652,17.2282,17.2578,219800.0
2013-02-08 14:10:00,23.32,23.37,23.31,23.37,261900.0,17.2652,17.3022,17.2578,17.3022,261900.0
2013-02-08 14:20:00,23.36,23.41,23.35,23.4,342700.0,17.2948,17.3318,17.2874,17.3244,342700.0
2013-02-08 14:30:00,23.4,23.4,23.34,23.37,203900.0,17.3244,17.3244,17.28,17.3022,203900.0
2013-02-08 14:40:00,23.38,23.39,23.34,23.35,267400.0,17.3096,17.317,17.28,17.2874,267400.0
2013-02-08 14:50:00,23.35,23.38,23.32,23.37,299800.0,17.2874,17.3096,17.2652,17.3022,299800.0
2013-02-08 15:00:00,23.37,23.37,23.3,23.31,347800.0,17.3022,17.3022,17.2504,17.2578,347800.0
2013-02-08 15:10:00,23.31,23.32,23.25,23.25,329100.0,17.2578,17.2652,17.2134,17.2134,329100.0
2013-02-08 15:20:00,23.25,23.28,23.23,23.24,506000.0,17.2134,17.2356,17.1986,17.206,506000.0
2013-02-08 15:30:00,23.24,23.3,23.23,23.3,366000.0,17.206,17.2504,17.1986,17.2504,366000.0
2013-02-08 15:40:00,23.3,23.33,23.28,23.33,366000.0,17.2504,17.2726,17.2356,17.2726,366000.0
2013-02-08 15:50:00,23.32,23.37,23.31,23.32,1042200.0,17.2652,17.3022,17.2578,17.2652,1042200.0
2013-02-11 09:30:00,23.21,23.25,23.13,23.18,492900.0,17.1838,17.2134,17.1245,17.1616,492900.0
2013-02-11 09:40:00,23.19,23.35,23.16,23.33,384900.0,17.169,17.2874,17.1468,17.2726,384900.0
2013-02-11 09:50:00,23.33,23.41,23.29,23.39,333400.0,17.2726,17.3318,17.243,17.317,333400.0
2013-02-11 10:00:00,23.39,23.47,23.37,23.38,433300.0,17.317,17.3763,17.3022,17.3096,433300.0
2013-02-11 10:10:00,23.37,23.39,23.31,23.37,392300.0,17.3022,17.317,17.2578,17.3022,392300.0
2013-02-11 10:20:00,23.38,23.46,23.36,23.44,369700.0,17.3096,17.3689,17.2948,17.3541,369700.0
2013-02-11 10:30:00,23.44,23.47,23.38,23.42,455100.0,17.3541,17.3763,17.3096,17.3392,455100.0
2013-02-11 10:40:00,23.42,23.46,23.41,23.42,414900.0,17.3392,17.3689,17.3318,17.3392,414900.0
2013-02-11 10:50:00,23.42,23.46,23.41,23.45,184600.0,17.3392,17.3689,17.3318,17.3615,184600.0
2013-02-11 11:00:00,23.45,23.46,23.41,23.45,471200.0,17.3615,17.3689,17.3318,17.3615,471200.0
2013-02-11 11:10:00,23.45,23.45,23.41,23.41,156100.0,17.3615,17.3615,17.3318,17.3318,156100.0
2013-02-11 11:20:00,23.41,23.43,23.33,23.39,438200.0,17.3318,17.3467,17.2726,17.317,438200.0
2013-02-11 11:30:00,23.39,23.44,23.38,23.41,230900.0,17.317,17.3541,17.3096,17.3318,230900.0
2013-02-11 11:40:00,23.41,23.43,23.38,23.38,254800.0,17.3318,17.3467,17.3096,17.3096,254800.0
2013-02-11 11:50:00,23.38,23.39,23.37,23.38,212200.0,17.3096,17.317,17.3022,17.3096,212200.0
2013-02-11 12:00:00,23.38,23.43,23.37,23.41,149100.0,17.3096,17.3467,17.3022,17.3318,149100.0
2013-02-11 12:10:00,23.41,23.41,23.36,23.4,365400.0,17.3318,17.3318,17.2948,17.3244,365400.0
2013-02-11 12:20:00,23.4,23.43,23.4,23.43,79400.0,17.3244,17.3467,17.3244,17.3467,79400.0
2013-02-11 12:30:00,23.43,23.43,23.34,23.35,383300.0,17.3467,17.3467,17.28,17.2874,383300.0
2013-02-11 12:40:00,23.35,23.35,23.3,23.31,103200.0,17.2874,17.2874,17.2504,17.2578,103200.0
2013-02-11 12:50:00,23.32,23.35,23.31,23.34,140300.0,17.2652,17.2874,17.2578,17.28,140300.0
2013-02-11 13:00:00,23.34,23.36,23.33,23.34,169100.0,17.28,17.2948,17.2726,17.28,169100.0
2013-02-11 13:10:00,23.34,23.35,23.31,23.32,125000.0,17.28,17.2874,17.2578,17.2652,125000.0
2013-02-11 13:20:00,23.32,23.35,23.32,23.34,101700.0,17.2652,17.2874,17.2652,17.28,101700.0
2013-02-11 13:30:00,23.33,23.34,23.3,23.3,51500.0,17.2726,17.28,17.2504,17.2504,51500.0
2013-02-11 13:40:00,23.3,23.34,23.3,23.31,67900.0,17.2504,17.28,17.2504,17.2578,67900.0
2013-02-11 13:50:00,23.31,23.33,23.29,23.29,108500.0,17.2578,17.2726,17.243,17.243,108500.0
2013-02-11 14:00:00,23.3,23.34,23.29,23.32,149400.0,17.2504,17.28,17.243,17.2652,149400.0
2013-02-11 14:10:00,23.31,23.34,23.3,23.3,132900.0,17.2578,17.28,17.2504,17.2504,132900.0
2013-02-11 14:20:00,23.3,23.34,23.3,23.32,59100.0,17.2504,17.28,17.2504,17.2652,59100.0
2013-02-11 14:30:00,23.32,23.34,23.32,23.34,76400.0,17.2652,17.28,17.2652,17.28,76400.0
2013-02-11 14:40:00,23.34,23.34,23.32,23.33,77100.0,17.28,17.28,17.2652,17.2726,77100.0
2013-02-11 14:50:00,23.34,23.34,23.26,23.26,271300.0,17.28,17.28,17.2208,17.2208,271300.0
2013-02-11 15:00:00,23.27,23.32,23.26,23.3,193800.0,17.2282,17.2652,17.2208,17.2504,193800.0
2013-02-11 15:10:00,23.29,23.31,23.28,23.29,177600.0,17.243,17.2578,17.2356,17.243,177600.0
2013-02-11 15:20:00,23.29,23.32,23.28,23.3,190200.0,17.243,17.2652,17.2356,17.2504,190200.0
2013-02-11 15:30:00,23.3,23.32,23.28,23.31,260200.0,17.2504,17.2652,17.2356,17.2578,260200.0
2013-02-11 15:40:00,23.3,23.31,23.26,23.29,596000.0,17.2504,17.2578,17.2208,17.243,596000.0
2013-02-11 15:50:00,23.29,23.31,23.27,23.29,692400.0,17.243,17.2578,17.2282,17.243,692400.0
2013-02-12 09:30:00,23.26,23.37,23.2,23.27,600600.0,17.2208,17.3022,17.1764,17.2282,600600.0
2013-02-12 09:40:00,23.27,23.3,23.21,23.25,561300.0,17.2282,17.2504,17.1838,17.2134,561300.0
2013-02-12 09:50:00,23.25,23.42,23.25,23.38,920400.0,17.2134,17.3392,17.2134,17.3096,920400.0
2013-02-12 10:00:00,23.39,23.45,23.35,23.44,495100.0,17.317,17.3615,17.2874,17.3541,495100.0
2013-02-12 10:10:00,23.43,23.49,23.43,23.46,423700.0,17.3467,17.3911,17.3467,17.3689,423700.0
2013-02-12 10:20:00,23.45,23.49,23.44,23.47,238900.0,17.3615,17.3911,17.3541,17.3763,238900.0
2013-02-12 10:30:00,23.46,23.48,23.41,23.43,272500.0,17.3689,17.3837,17.3318,17.3467,272500.0
2013-02-12 10:40:00,23.44,23.48,23.4,23.48,280000.0,17.3541,17.3837,17.3244,17.3837,280000.0
2013-02-12 10:50:00,23.48,23.49,23.46,23.49,305100.0,17.3837,17.3911,17.3689,17.3911,305100.0
2013-02-12 11:00:00,23.49,23.53,23.47,23.53,513900.0,17.3911,17.4207,17.3763,17.4207,513900.0
2013-02-12 11:10:00,23.53,23.55,23.46,23.5,425000.0,17.4207,17.4355,17.3689,17.3985,425000.0
2013-02-12 11:20:00,23.49,23.54,23.49,23.52,430400.0,17.3911,17.4281,17.3911,17.4133,430400.0
2013-02-12 11:30:00,23.52,23.58,23.51,23.58,413700.0,17.4133,17.4577,17.4059,17.4577,413700.0
2013-02-12 11:40:00,23.57,23.59,23.49,23.51,492100.0,17.4503,17.4651,17.3911,17.4059,492100.0
2013-02-12 11:50:00,23.51,23.54,23.5,23.52,330900.0,17.4059,17.4281,17.3985,17.4133,330900.0
2013-02-12 12:00:00,23.52,23.58,23.51,23.57,302800.0,17.4133,17.4577,17.4059,17.4503,302800.0
2013-02-12 12:10:00,23.56,23.58,23.55,23.58,140200.0,17.4429,17.4577,17.4355,17.4577,140200.0
2013-02-12 12:20:00,23.58,23.59,23.56,23.56,116700.0,17.4577,17.4651,17.4429,17.4429,116700.0
2013-02-12 12:30:00,23.57,23.6,23.55,23.6,191400.0,17.4503,17.4725,17.4355,17.4725,191400.0
2013-02-12 12:40:00,23.6,23.64,23.59,23.6,252300.0,17.4725,17.5021,17.4651,17.4725,252300.0
2013-02-12 12:50:00,23.6,23.64,23.59,23.64,480300.0,17.4725,17.5021,17.4651,17.5021,480300.0
2013-02-12 13:00:00,23.64,23.65,23.62,23.62,439300.0,17.5021,17.5095,17.4873,17.4873,439300.0
2013-02-12 13:10:00,23.62,23.63,23.59,23.59,113600.0,17.4873,17.4947,17.4651,17.4651,113600.0
2013-02-12 13:20:00,23.6,23.62,23.59,23.6,325000.0,17.4725,17.4873,17.4651,17.4725,325000.0
2013-02-12 13:30:00,23.6,23.61,23.57,23.6,167600.0,17.4725,17.4799,17.4503,17.4725,167600.0
2013-02-12 13:40:00,23.59,23.61,23.59,23.59,61900.0,17.4651,17.4799,17.4651,17.4651,61900.0
2013-02-12 13:50:00,23.59,23.6,23.55,23.56,338200.0,17.4651,17.4725,17.4355,17.4429,338200.0
2013-02-12 14:00:00,23.55,23.56,23.54,23.54,148200.0,17.4355,17.4429,17.4281,17.4281,148200.0
2013-02-12 14:10:00,23.54,23.57,23.51,23.51,509400.0,17.4281,17.4503,17.4059,17.4059,509400.0
2013-02-12 14:20:00,23.51,23.58,23.51,23.57,289900.0,17.4059,17.4577,17.4059,17.4503,289900.0
2013-02-12 14:30:00,23.56,23.6,23.56,23.6,194900.0,17.4429,17.4725,17.4429,17.4725,194900.0
2013-02-12 14:40:00,23.6,23.63,23.59,23.6,292000.0,17.4725,17.4947,17.4651,17.4725,292000.0
2013-02-12 14:50:00,23.59,23.63,23.59,23.59,368700.0,17.4651,17.4947,17.4651,17.4651,368700.0
2013-02-12 15:00:00,23.59,23.61,23.55,23.57,303200.0,17.4651,17.4799,17.4355,17.4503,303200.0
2013-02-12 15:10:00,23.57,23.6,23.56,23.6,137400.0,17.4503,17.4725,17.4429,17.4725,137400.0
2013-02-12 15:20:00,23.59,23.61,23.58,23.59,305500.0,17.4651,17.4799,17.4577,17.4651,305500.0
2013-02-12 15:30:00,23.59,23.62,23.57,23.61,644800.0,17.4651,17.4873,17.4503,17.4799,644800.0
2013-02-12 15:40:00,23.61,23.62,23.58,23.61,577000.0,17.4799,17.4873,17.4577,17.4799,577000.0
2013-02-12 15:50:00,23.6,23.64,23.6,23.62,1094800.0,17.4725,17.5021,17.4725,17.4873,1094800.0
2013-02-13 09:30:00,23.67,23.69,23.52,23.6,893300.0,17.5243,17.5391,17.4133,17.4725,893300.0
2013-02-13 09:40:00,23.6,23.66,23.54,23.54,777500.0,17.4725,17.5169,17.4281,17.4281,777500.0
2013-02-13 09:50:00,23.54,23.64,23.53,23.64,315400.0,17.4281,17.5021,17.4207,17.5021,315400.0
2013-02-13 10:00:00,23.64,23.7,23.61,23.7,579000.0,17.5021,17.5465,17.4799,17.5465,579000.0
2013-02-13 10:10:00,23.7,23.77,23.69,23.77,598500.0,17.5465,17.5984,17.5391,17.5984,598500.0
2013-02-13 10:20:00,23.76,23.87,23.71,23.75,1332400.0,17.591,17.6724,17.554,17.5836,1332400.0
2013-02-13 10:30:00,23.74,23.82,23.7,23.71,1296100.0,17.5762,17.6354,17.5465,17.554,1296100.0
2013-02-13 10:40:00,23.71,23.77,23.71,23.72,456500.0,17.554,17.5984,17.554,17.5614,456500.0
2013-02-13 10:50:00,23.71,23.72,23.61,23.72,357100.0,17.554,17.5614,17.4799,17.5614,357100.0
2013-02-13 11:00:00,23.72,23.73,23.64,23.69,237000.0,17.5614,17.5688,17.5021,17.5391,237000.0
2013-02-13 11:10:00,23.69,23.69,23.57,23.59,257000.0,17.5391,17.5391,17.4503,17.4651,257000.0
2013-02-13 11:20:00,23.59,23.59,23.53,23.57,192500.0,17.4651,17.4651,17.4207,17.4503,192500.0
2013-02-13 11:30:00,23.57,23.62,23.56,23.58,547300.0,17.4503,17.4873,17.4429,17.4577,547300.0
2013-02-13 11:40:00,23.57,23.59,23.54,23.58,298900.0,17.4503,17.4651,17.4281,17.4577,298900.0
2013-02-13 11:50:00,23.58,23.6,23.55,23.59,148100.0,17.4577,17.4725,17.4355,17.4651,148100.0
2013-02-13 12:00:00,23.59,23.63,23.58,23.63,103900.0,17.4651,17.4947,17.4577,17.4947,103900.0
2013-02-13 12:10:00,23.63,23.64,23.62,23.62,160300.0,17.4947,17.5021,17.4873,17.4873,160300.0
2013-02-13 12:20:00,23.63,23.63,23.6,23.63,138600.0,17.4947,17.4947,17.4725,17.4947,138600.0
2013-02-13 12:30:00,23.62,23.66,23.61,23.61,147200.0,17.4873,17.5169,17.4799,17.4799,147200.0
2013-02-13 12:40:00,23.61,23.67,23.61,23.64,199900.0,17.4799,17.5243,17.4799,17.5021,199900.0
2013-02-13 12:50:00,23.64,23.65,23.61,23.62,108600.0,17.5021,17.5095,17.4799,17.4873,108600.0
2013-02-13 13:00:00,23.61,23.63,23.59,23.62,231700.0,17.4799,17.4947,17.4651,17.4873,231700.0
2013-02-13 13:10:00,23.63,23.64,23.61,23.63,222700.0,17.4947,17.5021,17.4799,17.4947,222700.0
2013-02-13 13:20:00,23.63,23.63,23.62,23.63,180100.0,17.4947,17.4947,17.4873,17.4947,180100.0
2013-02-13 13:30:00,23.63,23.65,23.62,23.63,267300.0,17.4947,17.5095,17.4873,17.4947,267300.0
2013-02-13 13:40:00,23.63,23.64,23.62,23.63,125000.0,17.4947,17.5021,17.4873,17.4947,125000.0
2013-02-13 13:50:00,23.62,23.63,23.6,23.61,173300.0,17.4873,17.4947,17.4725,17.4799,173300.0
2013-02-13 14:00:00,23.61,23.62,23.55,23.55,438500.0,17.4799,17.4873,17.4355,17.4355,438500.0
2013-02-13 14:10:00,23.55,23.56,23.51,23.51,382900.0,17.4355,17.4429,17.4059,17.4059,382900.0
2013-02-13 14:20:00,23.51,23.57,23.51,23.55,260000.0,17.4059,17.4503,17.4059,17.4355,260000.0
2013-02-13 14:30:00,23.55,23.55,23.5,23.53,217900.0,17.4355,17.4355,17.3985,17.4207,217900.0
2013-02-13 14:40:00,23.53,23.53,23.42,23.46,363400.0,17.4207,17.4207,17.3392,17.3689,363400.0
2013-02-13 14:50:00,23.45,23.46,23.39,23.42,323500.0,17.3615,17.3689,17.317,17.3392,323500.0
2013-02-13 15:00:00,23.41,23.49,23.41,23.48,331200.0,17.3318,17.3911,17.3318,17.3837,331200.0
2013-02-13 15:10:00,23.48,23.52,23.48,23.49,287500.0,17.3837,17.4133,17.3837,17.3911,287500.0
2013-02-13 15:20:00,23.49,23.56,23.49,23.54,280800.0,17.3911,17.4429,17.3911,17.4281,280800.0
2013-02-13 15:30:00,23.54,23.58,23.52,23.53,371200.0,17.4281,17.4577,17.4133,17.4207,371200.0
2013-02-13 15:40:00,23.52,23.59,23.52,23.57,454200.0,17.4133,17.4651,17.4133,17.4503,454200.0
2013-02-13 15:50:00,23.57,23.63,23.56,23.63,890900.0,17.4503,17.4947,17.4429,17.4947,890900.0
2013-02-14 09:30:00,23.53,23.7,23.4,23.62,682300.0,17.4207,17.5465,17.3244,17.4873,682300.0
2013-02-14 09:40:00,23.62,23.76,23.6,23.71,452100.0,17.4873,17.591,17.4725,17.554,452100.0
2013-02-14 09:50:00,23.72,23.83,23.65,23.7,564300.0,17.5614,17.6428,17.5095,17.5465,564300.0
2013-02-14 10:00:00,23.71,23.77,23.7,23.73,254900.0,17.554,17.5984,17.5465,17.5688,254900.0
2013-02-14 10:10:00,23.74,23.8,23.73,23.78,245400.0,17.5762,17.6206,17.5688,17.6058,245400.0
2013-02-14 10:20:00,23.78,23.85,23.51,23.76,1195700.0,17.6058,17.6576,17.4059,17.591,1195700.0
2013-02-14 10:30:00,23.76,23.85,23.75,23.85,240000.0,17.591,17.6576,17.5836,17.6576,240000.0
2013-02-14 10:40:00,23.85,23.87,23.79,23.83,276200.0,17.6576,17.6724,17.6132,17.6428,276200.0
2013-02-14 10:50:00,23.83,23.83,23.78,23.8,369700.0,17.6428,17.6428,17.6058,17.6206,369700.0
2013-02-14 11:00:00,23.8,23.84,23.78,23.78,199300.0,17.6206,17.6502,17.6058,17.6058,199300.0
2013-02-14 11:10:00,23.79,23.83,23.78,23.8,210700.0,17.6132,17.6428,17.6058,17.6206,210700.0
2013-02-14 11:20:00,23.8,23.82,23.75,23.75,241300.0,17.6206,17.6354,17.5836,17.5836,241300.0
2013-02-14 11:30:00,23.76,23.8,23.75,23.77,129900.0,17.591,17.6206,17.5836,17.5984,129900.0
2013-02-14 11:40:00,23.77,23.81,23.75,23.8,275600.0,17.5984,17.628,17.5836,17.6206,275600.0
2013-02-14 11:50:00,23.79,23.81,23.75,23.75,364900.0,17.6132,17.628,17.5836,17.5836,364900.0
2013-02-14 12:00:00,23.75,23.76,23.71,23.74,901500.0,17.5836,17.591,17.554,17.5762,901500.0
2013-02-14 12:10:00,23.73,23.75,23.72,23.75,220300.0,17.5688,17.5836,17.5614,17.5836,220300.0
2013-02-14 12:20:00,23.75,23.75,23.71,23.73,397100.0,17.5836,17.5836,17.554,17.5688,397100.0
2013-02-14 12:30:00,23.72,23.72,23.69,23.7,319400.0,17.5614,17.5614,17.5391,17.5465,319400.0
2013-02-14 12:40:00,23.7,23.7,23.63,23.64,573300.0,17.5465,17.5465,17.4947,17.5021,573300.0
2013-02-14 12:50:00,23.64,23.68,23.62,23.65,371100.0,17.5021,17.5317,17.4873,17.5095,371100.0
2013-02-14 13:00:00,23.65,23.69,23.64,23.69,196900.0,17.5095,17.5391,17.5021,17.5391,196900.0
2013-02-14 13:10:00,23.69,23.71,23.68,23.69,176300.0,17.5391,17.554,17.5317,17.5391,176300.0
2013-02-14 13:20:00,23.69,23.7,23.65,23.69,140700.0,17.5391,17.5465,17.5095,17.5391,140700.0
2013-02-14 13:30:00,23.69,23.72,23.68,23.71,108500.0,17.5391,17.5614,17.5317,17.554,108500.0
2013-02-14 13:40:00,23.71,23.72,23.7,23.72,47000.0,17.554,17.5614,17.5465,17.5614,47000.0
2013-02-14 13:50:00,23.71,23.75,23.71,23.72,495100.0,17.554,17.5836,17.554,17.5614,495100.0
2013-02-14 14:00:00,23.72,23.75,23.72,23.75,199400.0,17.5614,17.5836,17.5614,17.5836,199400.0
2013-02-14 14:10:00,23.75,23.75,23.72,23.72,96300.0,17.5836,17.5836,17.5614,17.5614,96300.0
2013-02-14 14:20:00,23.72,23.75,23.72,23.75,93900.0,17.5614,17.5836,17.5614,17.5836,93900.0
2013-02-14 14:30:00,23.74,23.75,23.74,23.75,57400.0,17.5762,17.5836,17.5762,17.5836,57400.0
2013-02-14 14:40:00,23.75,23.8,23.74,23.8,237200.0,17.5836,17.6206,17.5762,17.6206,237200.0
2013-02-14 14:50:00,23.8,23.82,23.79,23.82,148100.0,17.6206,17.6354,17.6132,17.6354,148100.0
2013-02-14 15:00:00,23.82,23.86,23.8,23.82,403200.0,17.6354,17.665,17.6206,17.6354,403200.0
2013-02-14 15:10:00,23.83,23.86,23.83,23.86,172800.0,17.6428,17.665,17.6428,17.665,172800.0
2013-02-14 15:20:00,23.86,23.87,23.84,23.85,332600.0,17.665,17.6724,17.6502,17.6576,332600.0
2013-02-14 15:30:00,23.85,23.88,23.85,23.88,448600.0,17.6576,17.6798,17.6576,17.6798,448600.0
2013-02-14 15:40:00,23.88,23.88,23.85,23.88,473800.0,17.6798,17.6798,17.6576,17.6798,473800.0
2013-02-14 15:50:00,23.88,23.88,23.82,23.84,1266500.0,17.6798,17.6798,17.6354,17.6502,1266500.0
2013-02-15 09:30:00,23.88,23.94,23.84,23.94,1598900.0,17.6798,17.7242,17.6502,17.7242,1598900.0
2013-02-15 09:40:00,23.93,23.93,23.78,23.79,558200.0,17.7168,17.7168,17.6058,17.6132,558200.0
2013-02-15 09:50:00,23.79,23.88,23.76,23.84,297900.0,17.6132,17.6798,17.591,17.6502,297900.0
2013-02-15 10:00:00,23.84,23.88,23.83,23.84,184100.0,17.6502,17.6798,17.6428,17.6502,184100.0
2013-02-15 10:10:00,23.84,23.86,23.83,23.85,189500.0,17.6502,17.665,17.6428,17.6576,189500.0
2013-02-15 10:20:00,23.85,23.85,23.76,23.76,176500.0,17.6576,17.6576,17.591,17.591,176500.0
2013-02-15 10:30:00,23.76,23.77,23.65,23.67,413700.0,17.591,17.5984,17.5095,17.5243,413700.0
2013-02-15 10:40:00,23.67,23.76,23.66,23.72,355000.0,17.5243,17.591,17.5169,17.5614,355000.0
2013-02-15 10:50:00,23.73,23.73,23.66,23.7,212000.0,17.5688,17.5688,17.5169,17.5465,212000.0
2013-02-15 11:00:00,23.7,23.71,23.66,23.68,185400.0,17.5465,17.554,17.5169,17.5317,185400.0
2013-02-15 11:10:00,23.67,23.7,23.65,23.68,260000.0,17.5243,17.5465,17.5095,17.5317,260000.0
2013-02-15 11:20:00,23.68,23.68,23.57,23.57,394100.0,17.5317,17.5317,17.4503,17.4503,394100.0
2013-02-15 11:30:00,23.57,23.6,23.56,23.58,234200.0,17.4503,17.4725,17.4429,17.4577,234200.0
2013-02-15 11:40:00,23.57,23.58,23.53,23.55,430100.0,17.4503,17.4577,17.4207,17.4355,430100.0
2013-02-15 11:50:00,23.55,23.58,23.54,23.58,160500.0,17.4355,17.4577,17.4281,17.4577,160500.0
2013-02-15 12:00:00,23.58,23.62,23.58,23.58,217800.0,17.4577,17.4873,17.4577,17.4577,217800.0
2013-02-15 12:10:00,23.58,23.59,23.53,23.54,350000.0,17.4577,17.4651,17.4207,17.4281,350000.0
2013-02-15 12:20:00,23.53,23.54,23.48,23.48,367700.0,17.4207,17.4281,17.3837,17.3837,367700.0
2013-02-15 12:30:00,23.49,23.49,23.44,23.49,306400.0,17.3911,17.3911,17.3541,17.3911,306400.0
2013-02-15 12:40:00,23.48,23.57,23.47,23.56,327600.0,17.3837,17.4503,17.3763,17.4429,327600.0
2013-02-15 12:50:00,23.55,23.59,23.53,23.58,287600.0,17.4355,17.4651,17.4207,17.4577,287600.0
2013-02-15 13:00:00,23.57,23.63,23.57,23.63,259700.0,17.4503,17.4947,17.4503,17.4947,259700.0
2013-02-15 13:10:00,23.62,23.65,23.6,23.65,230400.0,17.4873,17.5095,17.4725,17.5095,230400.0
2013-02-15 13:20:00,23.65,23.66,23.63,23.63,260300.0,17.5095,17.5169,17.4947,17.4947,260300.0
2013-02-15 13:30:00,23.63,23.68,23.61,23.67,294000.0,17.4947,17.5317,17.4799,17.5243,294000.0
2013-02-15 13:40:00,23.67,23.71,23.67,23.7,185400.0,17.5243,17.554,17.5243,17.5465,185400.0
2013-02-15 13:50:00,23.7,23.72,23.69,23.69,207800.0,17.5465,17.5614,17.5391,17.5391,207800.0
2013-02-15 14:00:00,23.7,23.71,23.66,23.67,272800.0,17.5465,17.554,17.5169,17.5243,272800.0
2013-02-15 14:10:00,23.68,23.7,23.62,23.63,354000.0,17.5317,17.5465,17.4873,17.4947,354000.0
2013-02-15 14:20:00,23.62,23.67,23.58,23.6,610000.0,17.4873,17.5243,17.4577,17.4725,610000.0
2013-02-15 14:30:00,23.61,23.68,23.6,23.66,581200.0,17.4799,17.5317,17.4725,17.5169,581200.0
2013-02-15 14:40:00,23.66,23.66,23.59,23.62,301500.0,17.5169,17.5169,17.4651,17.4873,301500.0
2013-02-15 14:50:00,23.63,23.68,23.62,23.66,304900.0,17.4947,17.5317,17.4873,17.5169,304900.0
2013-02-15 15:00:00,23.66,23.69,23.64,23.69,320900.0,17.5169,17.5391,17.5021,17.5391,320900.0
2013-02-15 15:10:00,23.69,23.74,23.68,23.74,502300.0,17.5391,17.5762,17.5317,17.5762,502300.0
2013-02-15 15:20:00,23.73,23.82,23.73,23.75,679100.0,17.5688,17.6354,17.5688,17.5836,679100.0
2013-02-15 15:30:00,23.75,23.83,23.74,23.83,619800.0,17.5836,17.6428,17.5762,17.6428,619800.0
2013-02-15 15:40:00,23.83,23.87,23.82,23.86,767900.0,17.6428,17.6724,17.6354,17.665,767900.0
2013-02-15 15:50:00,23.86,23.89,23.83,23.86,1112600.0,17.665,17.6872,17.6428,17.665,1112600.0
2013-02-19 09:30:00,23.98,24.01,23.81,23.81,795700.0,17.7538,17.7761,17.628,17.628,795700.0
2013-02-19 09:40:00,23.81,24.15,23.81,24.08,1206700.0,17.628,17.8797,17.628,17.8279,1206700.0
2013-02-19 09:50:00,24.08,24.15,24.0,24.09,695300.0,17.8279,17.8797,17.7687,17.8353,695300.0
2013-02-19 10:00:00,24.09,24.11,24.0,24.03,767200.0,17.8353,17.8501,17.7687,17.7909,767200.0
2013-02-19 10:10:00,24.02,24.03,23.96,24.01,512900.0,17.7835,17.7909,17.739,17.7761,512900.0
2013-02-19 10:20:00,24.02,24.04,23.98,24.04,236200.0,17.7835,17.7983,17.7538,17.7983,236200.0
2013-02-19 10:30:00,24.04,24.04,23.97,24.04,319200.0,17.7983,17.7983,17.7464,17.7983,319200.0
2013-02-19 10:40:00,24.04,24.11,24.02,24.11,401400.0,17.7983,17.8501,17.7835,17.8501,401400.0
2013-02-19 10:50:00,24.1,24.17,24.09,24.15,607300.0,17.8427,17.8945,17.8353,17.8797,607300.0
2013-02-19 11:00:00,24.14,24.17,24.12,24.12,362800.0,17.8723,17.8945,17.8575,17.8575,362800.0
2013-02-19 11:10:00,24.12,24.18,24.12,24.18,171700.0,17.8575,17.9019,17.8575,17.9019,171700.0
2013-02-19 11:20:00,24.18,24.25,24.16,24.25,498600.0,17.9019,17.9537,17.8871,17.9537,498600.0
2013-02-19 11:30:00,24.25,24.29,24.21,24.23,408000.0,17.9537,17.9834,17.9241,17.9389,408000.0
2013-02-19 11:40:00,24.23,24.24,24.21,24.24,287600.0,17.9389,17.9463,17.9241,17.9463,287600.0
2013-02-19 11:50:00,24.23,24.29,24.23,24.29,364200.0,17.9389,17.9834,17.9389,17.9834,364200.0
2013-02-19 12:00:00,24.29,24.29,24.23,24.23,327600.0,17.9834,17.9834,17.9389,17.9389,327600.0
2013-02-19 12:10:00,24.23,24.24,24.2,24.22,178700.0,17.9389,17.9463,17.9167,17.9315,178700.0
2013-02-19 12:20:00,24.21,24.23,24.19,24.21,219300.0,17.9241,17.9389,17.9093,17.9241,219300.0
2013-02-19 12:30:00,24.21,24.22,24.14,24.15,240900.0,17.9241,17.9315,17.8723,17.8797,240900.0
2013-02-19 12:40:00,24.15,24.19,24.12,24.19,235500.0,17.8797,17.9093,17.8575,17.9093,235500.0
2013-02-19 12:50:00,24.19,24.22,24.14,24.22,221800.0,17.9093,17.9315,17.8723,17.9315,221800.0
2013-02-19 13:00:00,24.22,24.22,24.17,24.18,208200.0,17.9315,17.9315,17.8945,17.9019,208200.0
2013-02-19 13:10:00,24.18,24.18,24.11,24.11,408400.0,17.9019,17.9019,17.8501,17.8501,408400.0
2013-02-19 13:20:00,24.12,24.12,24.09,24.1,284400.0,17.8575,17.8575,17.8353,17.8427,284400.0
2013-02-19 13:30:00,24.1,24.11,24.08,24.1,181700.0,17.8427,17.8501,17.8279,17.8427,181700.0
2013-02-19 13:40:00,24.11,24.15,24.11,24.15,224000.0,17.8501,17.8797,17.8501,17.8797,224000.0
2013-02-19 13:50:00,24.15,24.21,24.13,24.2,305500.0,17.8797,17.9241,17.8649,17.9167,305500.0
2013-02-19 14:00:00,24.21,24.25,24.2,24.24,295500.0,17.9241,17.9537,17.9167,17.9463,295500.0
2013-02-19 14:10:00,24.23,24.23,24.18,24.19,148400.0,17.9389,17.9389,17.9019,17.9093,148400.0
2013-02-19 14:20:00,24.19,24.24,24.19,24.21,138100.0,17.9093,17.9463,17.9093,17.9241,138100.0
2013-02-19 14:30:00,24.2,24.26,24.2,24.24,326700.0,17.9167,17.9611,17.9167,17.9463,326700.0
2013-02-19 14:40:00,24.23,24.25,24.14,24.14,185300.0,17.9389,17.9537,17.8723,17.8723,185300.0
2013-02-19 14:50:00,24.14,24.25,24.14,24.25,247700.0,17.8723,17.9537,17.8723,17.9537,247700.0
2013-02-19 15:00:00,24.25,24.27,24.23,24.23,222900.0,17.9537,17.9686,17.9389,17.9389,222900.0
2013-02-19 15:10:00,24.23,24.24,24.18,24.21,324900.0,17.9389,17.9463,17.9019,17.9241,324900.0
2013-02-19 15:20:00,24.21,24.26,24.2,24.22,217400.0,17.9241,17.9611,17.9167,17.9315,217400.0
2013-02-19 15:30:00,24.21,24.24,24.16,24.19,563300.0,17.9241,17.9463,17.8871,17.9093,563300.0
2013-02-19 15:40:00,24.19,24.26,24.18,24.24,694300.0,17.9093,17.9611,17.9019,17.9463,694300.0
2013-02-19 15:50:00,24.24,24.33,24.24,24.31,1351200.0,17.9463,18.013,17.9463,17.9982,1351200.0
2013-02-20 09:30:00,24.38,24.47,24.24,24.29,665500.0,18.05,18.1166,17.9463,17.9834,665500.0
2013-02-20 09:40:00,24.29,24.3,24.1,24.11,593600.0,17.9834,17.9908,17.8427,17.8501,593600.0
2013-02-20 09:50:00,24.11,24.19,24.05,24.05,432600.0,17.8501,17.9093,17.8057,17.8057,432600.0
2013-02-20 10:00:00,24.05,24.09,24.02,24.02,505400.0,17.8057,17.8353,17.7835,17.7835,505400.0
2013-02-20 10:10:00,24.02,24.07,23.98,23.99,484800.0,17.7835,17.8205,17.7538,17.7613,484800.0
2013-02-20 10:20:00,23.99,24.1,23.99,24.08,165500.0,17.7613,17.8427,17.7613,17.8279,165500.0
2013-02-20 10:30:00,24.08,24.08,23.96,23.96,265300.0,17.8279,17.8279,17.739,17.739,265300.0
2013-02-20 10:40:00,23.96,23.97,23.85,23.87,371900.0,17.739,17.7464,17.6576,17.6724,371900.0
2013-02-20 10:50:00,23.88,23.97,23.88,23.94,344300.0,17.6798,17.7464,17.6798,17.7242,344300.0
2013-02-20 11:00:00,23.94,23.94,23.82,23.82,485300.0,17.7242,17.7242,17.6354,17.6354,485300.0
2013-02-20 11:10:00,23.83,23.85,23.79,23.8,570300.0,17.6428,17.6576,17.6132,17.6206,570300.0
2013-02-20 11:20:00,23.8,23.9,23.79,23.85,556400.0,17.6206,17.6946,17.6132,17.6576,556400.0
2013-02-20 11:30:00,23.86,23.87,23.8,23.81,274700.0,17.665,17.6724,17.6206,17.628,274700.0
2013-02-20 11:40:00,23.82,23.84,23.78,23.83,270000.0,17.6354,17.6502,17.6058,17.6428,270000.0
2013-02-20 11:50:00,23.83,23.86,23.82,23.84,255000.0,17.6428,17.665,17.6354,17.6502,255000.0
2013-02-20 12:00:00,23.85,23.88,23.84,23.87,140600.0,17.6576,17.6798,17.6502,17.6724,140600.0
2013-02-20 12:10:00,23.87,23.89,23.84,23.84,173100.0,17.6724,17.6872,17.6502,17.6502,173100.0
2013-02-20 12:20:00,23.85,23.89,23.85,23.89,125700.0,17.6576,17.6872,17.6576,17.6872,125700.0
2013-02-20 12:30:00,23.88,23.96,23.88,23.94,241600.0,17.6798,17.739,17.6798,17.7242,241600.0
2013-02-20 12:40:00,23.94,23.96,23.92,23.94,248000.0,17.7242,17.739,17.7094,17.7242,248000.0
2013-02-20 12:50:00,23.94,23.94,23.87,23.89,272000.0,17.7242,17.7242,17.6724,17.6872,272000.0
2013-02-20 13:00:00,23.88,23.88,23.85,23.86,150800.0,17.6798,17.6798,17.6576,17.665,150800.0
2013-02-20 13:10:00,23.86,23.88,23.85,23.88,133900.0,17.665,17.6798,17.6576,17.6798,133900.0
2013-02-20 13:20:00,23.88,23.91,23.88,23.89,160100.0,17.6798,17.702,17.6798,17.6872,160100.0
2013-02-20 13:30:00,23.89,23.9,23.82,23.83,189700.0,17.6872,17.6946,17.6354,17.6428,189700.0
2013-02-20 13:40:00,23.83,23.85,23.79,23.79,270500.0,17.6428,17.6576,17.6132,17.6132,270500.0
2013-02-20 13:50:00,23.79,23.82,23.76,23.8,200800.0,17.6132,17.6354,17.591,17.6206,200800.0
2013-02-20 14:00:00,23.8,23.85,23.72,23.85,451200.0,17.6206,17.6576,17.5614,17.6576,451200.0
2013-02-20 14:10:00,23.85,23.86,23.76,23.83,236000.0,17.6576,17.665,17.591,17.6428,236000.0
2013-02-20 14:20:00,23.82,23.83,23.76,23.77,202500.0,17.6354,17.6428,17.591,17.5984,202500.0
2013-02-20 14:30:00,23.77,23.79,23.72,23.76,173100.0,17.5984,17.6132,17.5614,17.591,173100.0
2013-02-20 14:40:00,23.76,23.77,23.62,23.63,477100.0,17.591,17.5984,17.4873,17.4947,477100.0
2013-02-20 14:50:00,23.63,23.67,23.56,23.57,629300.0,17.4947,17.5243,17.4429,17.4503,629300.0
2013-02-20 15:00:00,23.57,23.58,23.38,23.46,888600.0,17.4503,17.4577,17.3096,17.3689,888600.0
2013-02-20 15:10:00,23.47,23.52,23.4,23.41,622000.0,17.3763,17.4133,17.3244,17.3318,622000.0
2013-02-20 15:20:00,23.4,23.49,23.38,23.42,619000.0,17.3244,17.3911,17.3096,17.3392,619000.0
2013-02-20 15:30:00,23.42,23.49,23.37,23.46,604400.0,17.3392,17.3911,17.3022,17.3689,604400.0
2013-02-20 15:40:00,23.46,23.47,23.35,23.4,894200.0,17.3689,17.3763,17.2874,17.3244,894200.0
2013-02-20 15:50:00,23.4,23.43,23.36,23.42,1429000.0,17.3244,17.3467,17.2948,17.3392,1429000.0
2013-02-21 09:30:00,23.15,23.22,23.03,23.12,1105400.0,17.1393,17.1912,17.0505,17.1171,1105400.0
2013-02-21 09:40:00,23.13,23.14,23.02,23.06,799300.0,17.1245,17.1319,17.0431,17.0727,799300.0
2013-02-21 09:50:00,23.06,23.06,22.91,22.94,738200.0,17.0727,17.0727,16.9617,16.9839,738200.0
2013-02-21 10:00:00,22.94,23.01,22.85,22.99,1005700.0,16.9839,17.0357,16.9172,17.0209,1005700.0
2013-02-21 10:10:00,22.98,23.03,22.96,23.0,637700.0,17.0135,17.0505,16.9987,17.0283,637700.0
2013-02-21 10:20:00,23.0,23.18,23.0,23.16,619700.0,17.0283,17.1616,17.0283,17.1468,619700.0
2013-02-21 10:30:00,23.16,23.16,23.07,23.11,875700.0,17.1468,17.1468,17.0801,17.1097,875700.0
2013-02-21 10:40:00,23.12,23.19,23.11,23.18,415000.0,17.1171,17.169,17.1097,17.1616,415000.0
2013-02-21 10:50:00,23.18,23.18,23.05,23.06,495300.0,17.1616,17.1616,17.0653,17.0727,495300.0
2013-02-21 11:00:00,23.06,23.1,23.02,23.09,357900.0,17.0727,17.1023,17.0431,17.0949,357900.0
2013-02-21 11:10:00,23.09,23.1,23.01,23.02,270300.0,17.0949,17.1023,17.0357,17.0431,270300.0
2013-02-21 11:20:00,23.02,23.03,22.97,22.97,354100.0,17.0431,17.0505,17.0061,17.0061,354100.0
2013-02-21 11:30:00,22.98,23.02,22.95,22.99,236900.0,17.0135,17.0431,16.9913,17.0209,236900.0
2013-02-21 11:40:00,23.0,23.07,22.99,23.0,246200.0,17.0283,17.0801,17.0209,17.0283,246200.0
2013-02-21 11:50:00,23.0,23.07,22.98,23.06,625000.0,17.0283,17.0801,17.0135,17.0727,625000.0
2013-02-21 12:00:00,23.05,23.07,23.02,23.04,112800.0,17.0653,17.0801,17.0431,17.0579,112800.0
2013-02-21 12:10:00,23.03,23.07,22.99,23.0,232700.0,17.0505,17.0801,17.0209,17.0283,232700.0
2013-02-21 12:20:00,22.99,23.01,22.9,22.92,523500.0,17.0209,17.0357,16.9543,16.9691,523500.0
2013-02-21 12:30:00,22.93,22.96,22.9,22.94,316900.0,16.9765,16.9987,16.9543,16.9839,316900.0
2013-02-21 12:40:00,22.94,22.96,22.92,22.95,257300.0,16.9839,16.9987,16.9691,16.9913,257300.0
2013-02-21 12:50:00,22.95,23.04,22.94,23.01,300200.0,16.9913,17.0579,16.9839,17.0357,300200.0
2013-02-21 13:00:00,23.01,23.01,22.96,22.97,432200.0,17.0357,17.0357,16.9987,17.0061,432200.0
2013-02-21 13:10:00,22.97,22.99,22.93,22.94,228100.0,17.0061,17.0209,16.9765,16.9839,228100.0
2013-02-21 13:20:00,22.93,22.96,22.91,22.94,167300.0,16.9765,16.9987,16.9617,16.9839,167300.0
2013-02-21 13:30:00,22.94,22.96,22.9,22.93,210500.0,16.9839,16.9987,16.9543,16.9765,210500.0
2013-02-21 13:40:00,22.94,22.94,22.9,22.91,246400.0,16.9839,16.9839,16.9543,16.9617,246400.0
2013-02-21 13:50:00,22.91,22.92,22.81,22.82,335100.0,16.9617,16.9691,16.8876,16.895,335100.0
2013-02-21 14:00:00,22.83,22.84,22.61,22.62,1637400.0,16.9024,16.9098,16.7396,16.747,1637400.0
2013-02-21 14:10:00,22.62,22.68,22.61,22.61,557900.0,16.747,16.7914,16.7396,16.7396,557900.0
2013-02-21 14:20:00,22.61,22.64,22.55,22.64,820400.0,16.7396,16.7618,16.6951,16.7618,820400.0
2013-02-21 14:30:00,22.64,22.84,22.63,22.81,665700.0,16.7618,16.9098,16.7544,16.8876,665700.0
2013-02-21 14:40:00,22.81,22.83,22.77,22.77,213500.0,16.8876,16.9024,16.858,16.858,213500.0
2013-02-21 14:50:00,22.77,22.87,22.73,22.87,383300.0,16.858,16.932,16.8284,16.932,383300.0
2013-02-21 15:00:00,22.87,23.0,22.87,22.95,1063000.0,16.932,17.0283,16.932,16.9913,1063000.0
2013-02-21 15:10:00,22.95,22.99,22.89,22.93,691300.0,16.9913,17.0209,16.9469,16.9765,691300.0
2013-02-21 15:20:00,22.92,22.99,22.92,22.94,652800.0,16.9691,17.0209,16.9691,16.9839,652800.0
2013-02-21 15:30:00,22.95,22.97,22.92,22.94,600600.0,16.9913,17.0061,16.9691,16.9839,600600.0
2013-02-21 15:40:00,22.94,22.95,22.89,22.91,585100.0,16.9839,16.9913,16.9469,16.9617,585100.0
2013-02-21 15:50:00,22.92,22.92,22.8,22.84,1303000.0,16.9691,16.9691,16.8802,16.9098,1303000.0
2013-02-22 09:30:00,23.21,23.28,23.06,23.27,1067900.0,17.1838,17.2356,17.0727,17.2282,1067900.0
2013-02-22 09:40:00,23.27,23.34,23.17,23.21,1217600.0,17.2282,17.28,17.1542,17.1838,1217600.0
2013-02-22 09:50:00,23.21,23.27,23.11,23.16,857700.0,17.1838,17.2282,17.1097,17.1468,857700.0
2013-02-22 10:00:00,23.16,23.28,23.15,23.18,488900.0,17.1468,17.2356,17.1393,17.1616,488900.0
2013-02-22 10:10:00,23.19,23.23,23.14,23.21,307600.0,17.169,17.1986,17.1319,17.1838,307600.0
2013-02-22 10:20:00,23.21,23.22,23.15,23.21,320300.0,17.1838,17.1912,17.1393,17.1838,320300.0
2013-02-22 10:30:00,23.2,23.25,23.15,23.23,352100.0,17.1764,17.2134,17.1393,17.1986,352100.0
2013-02-22 10:40:00,23.24,23.3,23.21,23.26,477000.0,17.206,17.2504,17.1838,17.2208,477000.0
2013-02-22 10:50:00,23.26,23.32,23.24,23.25,574900.0,17.2208,17.2652,17.206,17.2134,574900.0
2013-02-22 11:00:00,23.25,23.29,23.23,23.28,392600.0,17.2134,17.243,17.1986,17.2356,392600.0
2013-02-22 11:10:00,23.28,23.28,23.18,23.25,490900.0,17.2356,17.2356,17.1616,17.2134,490900.0
2013-02-22 11:20:00,23.25,23.38,23.24,23.35,611300.0,17.2134,17.3096,17.206,17.2874,611300.0
2013-02-22 11:30:00,23.35,23.45,23.32,23.45,452400.0,17.2874,17.3615,17.2652,17.3615,452400.0
2013-02-22 11:40:00,23.45,23.45,23.4,23.4,438900.0,17.3615,17.3615,17.3244,17.3244,438900.0
2013-02-22 11:50:00,23.4,23.46,23.39,23.43,285600.0,17.3244,17.3689,17.317,17.3467,285600.0
2013-02-22 12:00:00,23.43,23.43,23.36,23.41,435300.0,17.3467,17.3467,17.2948,17.3318,435300.0
2013-02-22 12:10:00,23.4,23.42,23.37,23.4,123000.0,17.3244,17.3392,17.3022,17.3244,123000.0
2013-02-22 12:20:00,23.4,23.4,23.36,23.36,157100.0,17.3244,17.3244,17.2948,17.2948,157100.0
2013-02-22 12:30:00,23.36,23.38,23.34,23.35,154400.0,17.2948,17.3096,17.28,17.2874,154400.0
2013-02-22 12:40:00,23.36,23.4,23.35,23.4,167100.0,17.2948,17.3244,17.2874,17.3244,167100.0
2013-02-22 12:50:00,23.4,23.41,23.37,23.38,221200.0,17.3244,17.3318,17.3022,17.3096,221200.0
2013-02-22 13:00:00,23.37,23.44,23.37,23.39,330500.0,17.3022,17.3541,17.3022,17.317,330500.0
2013-02-22 13:10:00,23.39,23.42,23.38,23.41,171900.0,17.317,17.3392,17.3096,17.3318,171900.0
2013-02-22 13:20:00,23.42,23.42,23.34,23.36,265900.0,17.3392,17.3392,17.28,17.2948,265900.0
2013-02-22 13:30:00,23.35,23.38,23.34,23.38,172600.0,17.2874,17.3096,17.28,17.3096,172600.0
2013-02-22 13:40:00,23.38,23.39,23.34,23.38,167900.0,17.3096,17.317,17.28,17.3096,167900.0
2013-02-22 13:50:00,23.38,23.39,23.34,23.36,137200.0,17.3096,17.317,17.28,17.2948,137200.0
2013-02-22 14:00:00,23.36,23.37,23.33,23.35,226100.0,17.2948,17.3022,17.2726,17.2874,226100.0
2013-02-22 14:10:00,23.35,23.38,23.35,23.35,114200.0,17.2874,17.3096,17.2874,17.2874,114200.0
2013-02-22 14:20:00,23.36,23.36,23.29,23.32,219200.0,17.2948,17.2948,17.243,17.2652,219200.0
2013-02-22 14:30:00,23.32,23.38,23.3,23.37,270800.0,17.2652,17.3096,17.2504,17.3022,270800.0
2013-02-22 14:40:00,23.37,23.39,23.36,23.39,133500.0,17.3022,17.317,17.2948,17.317,133500.0
2013-02-22 14:50:00,23.39,23.42,23.37,23.39,291700.0,17.317,17.3392,17.3022,17.317,291700.0
2013-02-22 15:00:00,23.39,23.44,23.37,23.42,292800.0,17.317,17.3541,17.3022,17.3392,292800.0
2013-02-22 15:10:00,23.42,23.47,23.42,23.46,663000.0,17.3392,17.3763,17.3392,17.3689,663000.0
2013-02-22 15:20:00,23.45,23.46,23.41,23.45,280600.0,17.3615,17.3689,17.3318,17.3615,280600.0
2013-02-22 15:30:00,23.45,23.53,23.44,23.51,447500.0,17.3615,17.4207,17.3541,17.4059,447500.0
2013-02-22 15:40:00,23.51,23.55,23.5,23.53,727500.0,17.4059,17.4355,17.3985,17.4207,727500.0
2013-02-22 15:50:00,23.53,23.59,23.51,23.58,1769500.0,17.4207,17.4651,17.4059,17.4577,1769500.0
2013-02-25 09:30:00,23.83,23.85,23.62,23.67,824300.0,17.6428,17.6576,17.4873,17.5243,824300.0
2013-02-25 09:40:00,23.66,23.67,23.58,23.6,600600.0,17.5169,17.5243,17.4577,17.4725,600600.0
2013-02-25 09:50:00,23.6,23.61,23.48,23.52,511700.0,17.4725,17.4799,17.3837,17.4133,511700.0
2013-02-25 10:00:00,23.53,23.6,23.51,23.51,382200.0,17.4207,17.4725,17.4059,17.4059,382200.0
2013-02-25 10:10:00,23.51,23.54,23.42,23.44,294400.0,17.4059,17.4281,17.3392,17.3541,294400.0
2013-02-25 10:20:00,23.44,23.44,23.26,23.28,452900.0,17.3541,17.3541,17.2208,17.2356,452900.0
2013-02-25 10:30:00,23.28,23.34,23.19,23.22,684300.0,17.2356,17.28,17.169,17.1912,684300.0
2013-02-25 10:40:00,23.23,23.29,23.2,23.22,592300.0,17.1986,17.243,17.1764,17.1912,592300.0
2013-02-25 10:50:00,23.22,23.22,23.1,23.11,653600.0,17.1912,17.1912,17.1023,17.1097,653600.0
2013-02-25 11:00:00,23.1,23.1,22.96,23.06,1343400.0,17.1023,17.1023,16.9987,17.0727,1343400.0
2013-02-25 11:10:00,23.07,23.1,23.0,23.04,776000.0,17.0801,17.1023,17.0283,17.0579,776000.0
2013-02-25 11:20:00,23.04,23.11,23.01,23.07,556000.0,17.0579,17.1097,17.0357,17.0801,556000.0
2013-02-25 11:30:00,23.07,23.1,22.94,22.96,674700.0,17.0801,17.1023,16.9839,16.9987,674700.0
2013-02-25 11:40:00,22.96,22.97,22.85,22.86,509500.0,16.9987,17.0061,16.9172,16.9246,509500.0
2013-02-25 11:50:00,22.86,22.88,22.8,22.85,572600.0,16.9246,16.9395,16.8802,16.9172,572600.0
2013-02-25 12:00:00,22.85,22.96,22.84,22.95,581500.0,16.9172,16.9987,16.9098,16.9913,581500.0
2013-02-25 12:10:00,22.96,23.02,22.96,22.98,616800.0,16.9987,17.0431,16.9987,17.0135,616800.0
2013-02-25 12:20:00,22.98,23.03,22.95,23.0,537000.0,17.0135,17.0505,16.9913,17.0283,537000.0
2013-02-25 12:30:00,23.01,23.06,22.98,23.06,641200.0,17.0357,17.0727,17.0135,17.0727,641200.0
2013-02-25 12:40:00,23.06,23.1,23.03,23.08,246700.0,17.0727,17.1023,17.0505,17.0875,246700.0
2013-02-25 12:50:00,23.07,23.12,23.05,23.11,260300.0,17.0801,17.1171,17.0653,17.1097,260300.0
2013-02-25 13:00:00,23.11,23.15,22.92,22.96,780600.0,17.1097,17.1393,16.9691,16.9987,780600.0
2013-02-25 13:10:00,22.96,22.98,22.84,22.85,317100.0,16.9987,17.0135,16.9098,16.9172,317100.0
2013-02-25 13:20:00,22.84,22.88,22.8,22.81,377600.0,16.9098,16.9395,16.8802,16.8876,377600.0
2013-02-25 13:30:00,22.81,22.82,22.75,22.78,578600.0,16.8876,16.895,16.8432,16.8654,578600.0
2013-02-25 13:40:00,22.78,22.78,22.7,22.74,468600.0,16.8654,16.8654,16.8062,16.8358,468600.0
2013-02-25 13:50:00,22.75,22.78,22.67,22.7,556600.0,16.8432,16.8654,16.784,16.8062,556600.0
2013-02-25 14:00:00,22.69,22.7,22.59,22.63,765600.0,16.7988,16.8062,16.7247,16.7544,765600.0
2013-02-25 14:10:00,22.63,22.71,22.6,22.7,925700.0,16.7544,16.8136,16.7322,16.8062,925700.0
2013-02-25 14:20:00,22.71,22.71,22.68,22.69,349300.0,16.8136,16.8136,16.7914,16.7988,349300.0
2013-02-25 14:30:00,22.69,22.69,22.62,22.64,656800.0,16.7988,16.7988,16.747,16.7618,656800.0
2013-02-25 14:40:00,22.64,22.68,22.58,22.59,505300.0,16.7618,16.7914,16.7173,16.7247,505300.0
2013-02-25 14:50:00,22.6,22.66,22.58,22.59,515300.0,16.7322,16.7766,16.7173,16.7247,515300.0
2013-02-25 15:00:00,22.59,22.64,22.55,22.56,448000.0,16.7247,16.7618,16.6951,16.7025,448000.0
2013-02-25 15:10:00,22.55,22.58,22.45,22.45,929000.0,16.6951,16.7173,16.6211,16.6211,929000.0
2013-02-25 15:20:00,22.45,22.45,22.3,22.33,1131400.0,16.6211,16.6211,16.51,16.5323,1131400.0
2013-02-25 15:30:00,22.32,22.35,22.23,22.26,1203000.0,16.5249,16.5471,16.4582,16.4804,1203000.0
2013-02-25 15:40:00,22.25,22.28,22.16,22.17,1860300.0,16.473,16.4952,16.4064,16.4138,1860300.0
2013-02-25 15:50:00,22.17,22.2,22.02,22.03,3450600.0,16.4138,16.436,16.3027,16.3101,3450600.0
2013-02-26 09:30:00,22.35,22.39,22.21,22.27,1650400.0,16.5471,16.5767,16.4434,16.4878,1650400.0
2013-02-26 09:40:00,22.27,22.49,22.22,22.37,1613300.0,16.4878,16.6507,16.4508,16.5619,1613300.0
2013-02-26 09:50:00,22.37,22.41,22.25,22.39,776200.0,16.5619,16.5915,16.473,16.5767,776200.0
2013-02-26 10:00:00,22.39,22.42,22.1,22.14,1572600.0,16.5767,16.5989,16.362,16.3916,1572600.0
2013-02-26 10:10:00,22.14,22.23,22.08,22.11,1453100.0,16.3916,16.4582,16.3472,16.3694,1453100.0
2013-02-26 10:20:00,22.11,22.12,21.92,21.93,2208800.0,16.3694,16.3768,16.2287,16.2361,2208800.0
2013-02-26 10:30:00,21.93,21.95,21.78,21.85,1260700.0,16.2361,16.2509,16.1251,16.1769,1260700.0
2013-02-26 10:40:00,21.85,21.98,21.84,21.97,1814400.0,16.1769,16.2731,16.1695,16.2657,1814400.0
2013-02-26 10:50:00,21.98,21.98,21.9,21.93,1363900.0,16.2731,16.2731,16.2139,16.2361,1363900.0
2013-02-26 11:00:00,21.92,21.96,21.82,21.82,759800.0,16.2287,16.2583,16.1547,16.1547,759800.0
2013-02-26 11:10:00,21.82,21.98,21.81,21.96,841100.0,16.1547,16.2731,16.1473,16.2583,841100.0
2013-02-26 11:20:00,21.97,21.98,21.86,21.91,583500.0,16.2657,16.2731,16.1843,16.2213,583500.0
2013-02-26 11:30:00,21.91,22.01,21.87,21.91,734600.0,16.2213,16.2953,16.1917,16.2213,734600.0
2013-02-26 11:40:00,21.9,22.08,21.86,22.08,991900.0,16.2139,16.3472,16.1843,16.3472,991900.0
2013-02-26 11:50:00,22.08,22.2,22.07,22.13,1001200.0,16.3472,16.436,16.3398,16.3842,1001200.0
2013-02-26 12:00:00,22.13,22.17,22.09,22.16,613800.0,16.3842,16.4138,16.3546,16.4064,613800.0
2013-02-26 12:10:00,22.16,22.17,22.05,22.05,387600.0,16.4064,16.4138,16.325,16.325,387600.0
2013-02-26 12:20:00,22.05,22.15,22.03,22.1,480400.0,16.325,16.399,16.3101,16.362,480400.0
2013-02-26 12:30:00,22.1,22.29,22.1,22.29,427100.0,16.362,16.5026,16.362,16.5026,427100.0
2013-02-26 12:40:00,22.29,22.29,22.17,22.19,322100.0,16.5026,16.5026,16.4138,16.4286,322100.0
2013-02-26 12:50:00,22.19,22.3,22.19,22.3,417500.0,16.4286,16.51,16.4286,16.51,417500.0
2013-02-26 13:00:00,22.3,22.32,22.22,22.25,433900.0,16.51,16.5249,16.4508,16.473,433900.0
2013-02-26 13:10:00,22.24,22.29,22.18,22.2,352200.0,16.4656,16.5026,16.4212,16.436,352200.0
2013-02-26 13:20:00,22.19,22.26,22.16,22.16,462000.0,16.4286,16.4804,16.4064,16.4064,462000.0
2013-02-26 13:30:00,22.16,22.2,22.09,22.17,594800.0,16.4064,16.436,16.3546,16.4138,594800.0
2013-02-26 13:40:00,22.17,22.26,22.14,22.2,341200.0,16.4138,16.4804,16.3916,16.436,341200.0
2013-02-26 13:50:00,22.22,22.27,22.19,22.22,270500.0,16.4508,16.4878,16.4286,16.4508,270500.0
2013-02-26 14:00:00,22.22,22.29,22.19,22.25,272400.0,16.4508,16.5026,16.4286,16.473,272400.0
2013-02-26 14:10:00,22.25,22.27,22.21,22.25,190000.0,16.473,16.4878,16.4434,16.473,190000.0
2013-02-26 14:20:00,22.25,22.31,22.25,22.31,417500.0,16.473,16.5174,16.473,16.5174,417500.0
2013-02-26 14:30:00,22.3,22.41,22.28,22.37,461900.0,16.51,16.5915,16.4952,16.5619,461900.0
2013-02-26 14:40:00,22.38,22.38,22.31,22.33,222400.0,16.5693,16.5693,16.5174,16.5323,222400.0
2013-02-26 14:50:00,22.33,22.4,22.32,22.34,518200.0,16.5323,16.5841,16.5249,16.5397,518200.0
2013-02-26 15:00:00,22.34,22.39,22.31,22.37,393700.0,16.5397,16.5767,16.5174,16.5619,393700.0
2013-02-26 15:10:00,22.37,22.39,22.29,22.34,382200.0,16.5619,16.5767,16.5026,16.5397,382200.0
2013-02-26 15:20:00,22.34,22.43,22.31,22.43,393000.0,16.5397,16.6063,16.5174,16.6063,393000.0
2013-02-26 15:30:00,22.43,22.44,22.35,22.43,593100.0,16.6063,16.6137,16.5471,16.6063,593100.0
2013-02-26 15:40:00,22.43,22.5,22.42,22.47,801500.0,16.6063,16.6581,16.5989,16.6359,801500.0
2013-02-26 15:50:00,22.48,22.5,22.42,22.45,1273900.0,16.6433,16.6581,16.5989,16.6211,1273900.0
2013-02-27 09:30:00,22.46,22.56,22.35,22.54,444400.0,16.6285,16.7025,16.5471,16.6877,444400.0
2013-02-27 09:40:00,22.53,22.68,22.45,22.45,710200.0,16.6803,16.7914,16.6211,16.6211,710200.0
2013-02-27 09:50:00,22.45,22.5,22.41,22.49,533500.0,16.6211,16.6581,16.5915,16.6507,533500.0
2013-02-27 10:00:00,22.49,22.57,22.46,22.55,612200.0,16.6507,16.7099,16.6285,16.6951,612200.0
2013-02-27 10:10:00,22.55,22.67,22.55,22.63,403400.0,16.6951,16.784,16.6951,16.7544,403400.0
2013-02-27 10:20:00,22.64,22.67,22.53,22.56,367400.0,16.7618,16.784,16.6803,16.7025,367400.0
2013-02-27 10:30:00,22.56,22.62,22.55,22.55,493300.0,16.7025,16.747,16.6951,16.6951,493300.0
2013-02-27 10:40:00,22.56,22.62,22.5,22.51,801500.0,16.7025,16.747,16.6581,16.6655,801500.0
2013-02-27 10:50:00,22.52,22.54,22.43,22.51,466300.0,16.6729,16.6877,16.6063,16.6655,466300.0
2013-02-27 11:00:00,22.52,22.69,22.52,22.67,618900.0,16.6729,16.7988,16.6729,16.784,618900.0
2013-02-27 11:10:00,22.68,22.7,22.63,22.64,423400.0,16.7914,16.8062,16.7544,16.7618,423400.0
2013-02-27 11:20:00,22.65,22.72,22.63,22.72,444800.0,16.7692,16.821,16.7544,16.821,444800.0
2013-02-27 11:30:00,22.72,22.77,22.67,22.76,480100.0,16.821,16.858,16.784,16.8506,480100.0
2013-02-27 11:40:00,22.76,22.78,22.71,22.75,280200.0,16.8506,16.8654,16.8136,16.8432,280200.0
2013-02-27 11:50:00,22.75,22.77,22.7,22.7,259400.0,16.8432,16.858,16.8062,16.8062,259400.0
2013-02-27 12:00:00,22.7,22.76,22.66,22.75,199500.0,16.8062,16.8506,16.7766,16.8432,199500.0
2013-02-27 12:10:00,22.75,22.75,22.69,22.69,305400.0,16.8432,16.8432,16.7988,16.7988,305400.0
2013-02-27 12:20:00,22.7,22.84,22.69,22.83,398100.0,16.8062,16.9098,16.7988,16.9024,398100.0
2013-02-27 12:30:00,22.82,22.88,22.82,22.84,403600.0,16.895,16.9395,16.895,16.9098,403600.0
2013-02-27 12:40:00,22.83,22.84,22.8,22.82,191700.0,16.9024,16.9098,16.8802,16.895,191700.0
2013-02-27 12:50:00,22.82,22.84,22.79,22.81,341900.0,16.895,16.9098,16.8728,16.8876,341900.0
2013-02-27 13:00:00,22.81,22.83,22.77,22.8,231500.0,16.8876,16.9024,16.858,16.8802,231500.0
2013-02-27 13:10:00,22.8,22.83,22.76,22.77,219800.0,16.8802,16.9024,16.8506,16.858,219800.0
2013-02-27 13:20:00,22.76,22.78,22.73,22.77,98400.0,16.8506,16.8654,16.8284,16.858,98400.0
2013-02-27 13:30:00,22.77,22.89,22.77,22.89,308700.0,16.858,16.9469,16.858,16.9469,308700.0
2013-02-27 13:40:00,22.89,22.92,22.82,22.82,334800.0,16.9469,16.9691,16.895,16.895,334800.0
2013-02-27 13:50:00,22.81,22.89,22.81,22.87,240800.0,16.8876,16.9469,16.8876,16.932,240800.0
2013-02-27 14:00:00,22.87,22.9,22.84,22.9,196400.0,16.932,16.9543,16.9098,16.9543,196400.0
2013-02-27 14:10:00,22.89,22.98,22.89,22.94,452000.0,16.9469,17.0135,16.9469,16.9839,452000.0
2013-02-27 14:20:00,22.94,22.96,22.91,22.92,492800.0,16.9839,16.9987,16.9617,16.9691,492800.0
2013-02-27 14:30:00,22.92,22.94,22.89,22.93,215200.0,16.9691,16.9839,16.9469,16.9765,215200.0
2013-02-27 14:40:00,22.92,22.98,22.92,22.96,264000.0,16.9691,17.0135,16.9691,16.9987,264000.0
2013-02-27 14:50:00,22.96,22.97,22.9,22.91,394200.0,16.9987,17.0061,16.9543,16.9617,394200.0
2013-02-27 15:00:00,22.91,22.92,22.87,22.88,376700.0,16.9617,16.9691,16.932,16.9395,376700.0
2013-02-27 15:10:00,22.89,22.95,22.88,22.94,462600.0,16.9469,16.9913,16.9395,16.9839,462600.0
2013-02-27 15:20:00,22.95,22.98,22.91,22.92,459800.0,16.9913,17.0135,16.9617,16.9691,459800.0
2013-02-27 15:30:00,22.92,22.97,22.91,22.96,384200.0,16.9691,17.0061,16.9617,16.9987,384200.0
2013-02-27 15:40:00,22.97,22.98,22.92,22.95,534700.0,17.0061,17.0135,16.9691,16.9913,534700.0
2013-02-27 15:50:00,22.95,22.98,22.89,22.89,1613700.0,16.9913,17.0135,16.9469,16.9469,1613700.0
2013-02-28 09:30:00,22.91,22.95,22.77,22.9,389100.0,16.9617,16.9913,16.858,16.9543,389100.0
2013-02-28 09:40:00,22.9,22.92,22.77,22.78,445400.0,16.9543,16.9691,16.858,16.8654,445400.0
2013-02-28 09:50:00,22.78,22.8,22.57,22.65,668900.0,16.8654,16.8802,16.7099,16.7692,668900.0
2013-02-28 10:00:00,22.66,22.67,22.5,22.55,717400.0,16.7766,16.784,16.6581,16.6951,717400.0
2013-02-28 10:10:00,22.55,22.66,22.54,22.62,397600.0,16.6951,16.7766,16.6877,16.747,397600.0
2013-02-28 10:20:00,22.62,22.68,22.58,22.6,252400.0,16.747,16.7914,16.7173,16.7322,252400.0
2013-02-28 10:30:00,22.59,22.6,22.54,22.56,289900.0,16.7247,16.7322,16.6877,16.7025,289900.0
2013-02-28 10:40:00,22.56,22.56,22.5,22.52,307800.0,16.7025,16.7025,16.6581,16.6729,307800.0
2013-02-28 10:50:00,22.53,22.58,22.52,22.56,214600.0,16.6803,16.7173,16.6729,16.7025,214600.0
2013-02-28 11:00:00,22.56,22.71,22.54,22.71,402100.0,16.7025,16.8136,16.6877,16.8136,402100.0
2013-02-28 11:10:00,22.7,22.73,22.69,22.73,297900.0,16.8062,16.8284,16.7988,16.8284,297900.0
2013-02-28 11:20:00,22.73,22.76,22.71,22.74,285300.0,16.8284,16.8506,16.8136,16.8358,285300.0
2013-02-28 11:30:00,22.75,22.75,22.67,22.68,278900.0,16.8432,16.8432,16.784,16.7914,278900.0
2013-02-28 11:40:00,22.68,22.73,22.68,22.73,299100.0,16.7914,16.8284,16.7914,16.8284,299100.0
2013-02-28 11:50:00,22.73,22.78,22.72,22.77,275500.0,16.8284,16.8654,16.821,16.858,275500.0
2013-02-28 12:00:00,22.77,22.8,22.75,22.76,192600.0,16.858,16.8802,16.8432,16.8506,192600.0
2013-02-28 12:10:00,22.76,22.77,22.71,22.76,154300.0,16.8506,16.858,16.8136,16.8506,154300.0
2013-02-28 12:20:00,22.76,22.84,22.74,22.8,436000.0,16.8506,16.9098,16.8358,16.8802,436000.0
2013-02-28 12:30:00,22.8,22.85,22.8,22.84,170800.0,16.8802,16.9172,16.8802,16.9098,170800.0
2013-02-28 12:40:00,22.83,22.9,22.83,22.9,225800.0,16.9024,16.9543,16.9024,16.9543,225800.0
2013-02-28 12:50:00,22.89,22.91,22.88,22.9,392300.0,16.9469,16.9617,16.9395,16.9543,392300.0
2013-02-28 13:00:00,22.9,22.94,22.89,22.94,350000.0,16.9543,16.9839,16.9469,16.9839,350000.0
2013-02-28 13:10:00,22.93,22.98,22.93,22.96,159900.0,16.9765,17.0135,16.9765,16.9987,159900.0
2013-02-28 13:20:00,22.98,22.98,22.94,22.94,367300.0,17.0135,17.0135,16.9839,16.9839,367300.0
2013-02-28 13:30:00,22.94,22.95,22.9,22.91,208500.0,16.9839,16.9913,16.9543,16.9617,208500.0
2013-02-28 13:40:00,22.9,22.9,22.87,22.88,159500.0,16.9543,16.9543,16.932,16.9395,159500.0
2013-02-28 13:50:00,22.89,22.9,22.84,22.88,246900.0,16.9469,16.9543,16.9098,16.9395,246900.0
2013-02-28 14:00:00,22.88,22.91,22.87,22.88,231400.0,16.9395,16.9617,16.932,16.9395,231400.0
2013-02-28 14:10:00,22.89,22.93,22.88,22.89,282900.0,16.9469,16.9765,16.9395,16.9469,282900.0
2013-02-28 14:20:00,22.89,22.91,22.89,22.91,72200.0,16.9469,16.9617,16.9469,16.9617,72200.0
2013-02-28 14:30:00,22.91,22.92,22.79,22.79,374600.0,16.9617,16.9691,16.8728,16.8728,374600.0
2013-02-28 14:40:00,22.79,22.79,22.72,22.73,309600.0,16.8728,16.8728,16.821,16.8284,309600.0
2013-02-28 14:50:00,22.73,22.74,22.67,22.67,307900.0,16.8284,16.8358,16.784,16.784,307900.0
2013-02-28 15:00:00,22.67,22.69,22.64,22.69,261300.0,16.784,16.7988,16.7618,16.7988,261300.0
2013-02-28 15:10:00,22.69,22.71,22.6,22.64,456600.0,16.7988,16.8136,16.7322,16.7618,456600.0
2013-02-28 15:20:00,22.64,22.69,22.64,22.68,297300.0,16.7618,16.7988,16.7618,16.7914,297300.0
2013-02-28 15:30:00,22.67,22.7,22.65,22.68,371400.0,16.784,16.8062,16.7692,16.7914,371400.0
2013-02-28 15:40:00,22.68,22.7,22.64,22.67,475000.0,16.7914,16.8062,16.7618,16.784,475000.0
2013-02-28 15:50:00,22.67,22.67,22.54,22.55,1025500.0,16.784,16.784,16.6877,16.6951,1025500.0
2013-03-01 09:30:00,22.39,22.39,21.86,21.93,1461600.0,16.5767,16.5767,16.1843,16.2361,1461600.0
2013-03-01 09:40:00,21.93,21.97,21.84,21.97,1453600.0,16.2361,16.2657,16.1695,16.2657,1453600.0
2013-03-01 09:50:00,21.98,22.13,21.97,22.06,704200.0,16.2731,16.3842,16.2657,16.3324,704200.0
2013-03-01 10:00:00,22.06,22.16,21.98,22.12,892400.0,16.3324,16.4064,16.2731,16.3768,892400.0
2013-03-01 10:10:00,22.12,22.18,22.08,22.17,653600.0,16.3768,16.4212,16.3472,16.4138,653600.0
2013-03-01 10:20:00,22.17,22.46,22.15,22.46,1061600.0,16.4138,16.6285,16.399,16.6285,1061600.0
2013-03-01 10:30:00,22.46,22.67,22.45,22.6,1254600.0,16.6285,16.784,16.6211,16.7322,1254600.0
2013-03-01 10:40:00,22.6,22.7,22.59,22.61,644800.0,16.7322,16.8062,16.7247,16.7396,644800.0
2013-03-01 10:50:00,22.61,22.72,22.58,22.71,468100.0,16.7396,16.821,16.7173,16.8136,468100.0
2013-03-01 11:00:00,22.71,22.76,22.66,22.69,394200.0,16.8136,16.8506,16.7766,16.7988,394200.0
2013-03-01 11:10:00,22.69,22.71,22.62,22.68,608900.0,16.7988,16.8136,16.747,16.7914,608900.0
2013-03-01 11:20:00,22.69,22.75,22.64,22.67,396100.0,16.7988,16.8432,16.7618,16.784,396100.0
2013-03-01 11:30:00,22.66,22.69,22.6,22.61,407800.0,16.7766,16.7988,16.7322,16.7396,407800.0
2013-03-01 11:40:00,22.61,22.61,22.48,22.53,649900.0,16.7396,16.7396,16.6433,16.6803,649900.0
2013-03-01 11:50:00,22.53,22.55,22.46,22.53,335900.0,16.6803,16.6951,16.6285,16.6803,335900.0
2013-03-01 12:00:00,22.54,22.65,22.54,22.65,325500.0,16.6877,16.7692,16.6877,16.7692,325500.0
2013-03-01 12:10:00,22.65,22.71,22.58,22.69,318600.0,16.7692,16.8136,16.7173,16.7988,318600.0
2013-03-01 12:20:00,22.69,22.7,22.56,22.56,253700.0,16.7988,16.8062,16.7025,16.7025,253700.0
2013-03-01 12:30:00,22.57,22.64,22.54,22.6,243900.0,16.7099,16.7618,16.6877,16.7322,243900.0
2013-03-01 12:40:00,22.6,22.6,22.52,22.53,171100.0,16.7322,16.7322,16.6729,16.6803,171100.0
2013-03-01 12:50:00,22.52,22.57,22.5,22.51,404300.0,16.6729,16.7099,16.6581,16.6655,404300.0
2013-03-01 13:00:00,22.51,22.57,22.5,22.52,345600.0,16.6655,16.7099,16.6581,16.6729,345600.0
2013-03-01 13:10:00,22.51,22.58,22.51,22.53,197500.0,16.6655,16.7173,16.6655,16.6803,197500.0
2013-03-01 13:20:00,22.53,22.59,22.5,22.56,195500.0,16.6803,16.7247,16.6581,16.7025,195500.0
2013-03-01 13:30:00,22.56,22.58,22.45,22.5,320600.0,16.7025,16.7173,16.6211,16.6581,320600.0
2013-03-01 13:40:00,22.5,22.52,22.41,22.42,273100.0,16.6581,16.6729,16.5915,16.5989,273100.0
2013-03-01 13:50:00,22.42,22.49,22.4,22.48,248300.0,16.5989,16.6507,16.5841,16.6433,248300.0
2013-03-01 14:00:00,22.48,22.49,22.45,22.45,241700.0,16.6433,16.6507,16.6211,16.6211,241700.0
2013-03-01 14:10:00,22.45,22.5,22.43,22.46,284900.0,16.6211,16.6581,16.6063,16.6285,284900.0
2013-03-01 14:20:00,22.46,22.5,22.38,22.41,281000.0,16.6285,16.6581,16.5693,16.5915,281000.0
2013-03-01 14:30:00,22.41,22.46,22.37,22.38,384100.0,16.5915,16.6285,16.5619,16.5693,384100.0
2013-03-01 14:40:00,22.38,22.41,22.31,22.32,582600.0,16.5693,16.5915,16.5174,16.5249,582600.0
2013-03-01 14:50:00,22.32,22.42,22.31,22.42,462900.0,16.5249,16.5989,16.5174,16.5989,462900.0
2013-03-01 15:00:00,22.42,22.48,22.38,22.46,675100.0,16.5989,16.6433,16.5693,16.6285,675100.0
2013-03-01 15:10:00,22.46,22.46,22.4,22.41,396300.0,16.6285,16.6285,16.5841,16.5915,396300.0
2013-03-01 15:20:00,22.41,22.43,22.37,22.38,304000.0,16.5915,16.6063,16.5619,16.5693,304000.0
2013-03-01 15:30:00,22.38,22.42,22.37,22.38,452800.0,16.5693,16.5989,16.5619,16.5693,452800.0
2013-03-01 15:40:00,22.38,22.41,22.34,22.41,541400.0,16.5693,16.5915,16.5397,16.5915,541400.0
2013-03-01 15:50:00,22.41,22.43,22.35,22.42,1138500.0,16.5915,16.6063,16.5471,16.5989,1138500.0
2013-03-04 09:30:00,22.36,22.41,22.24,22.29,352100.0,16.5545,16.5915,16.4656,16.5026,352100.0
2013-03-04 09:40:00,22.3,22.45,22.3,22.4,434100.0,16.51,16.6211,16.51,16.5841,434100.0
2013-03-04 09:50:00,22.39,22.4,22.24,22.25,413600.0,16.5767,16.5841,16.4656,16.473,413600.0
2013-03-04 10:00:00,22.26,22.35,22.26,22.34,439400.0,16.4804,16.5471,16.4804,16.5397,439400.0
2013-03-04 10:10:00,22.34,22.35,22.25,22.27,487800.0,16.5397,16.5471,16.473,16.4878,487800.0
2013-03-04 10:20:00,22.28,22.3,22.18,22.18,436300.0,16.4952,16.51,16.4212,16.4212,436300.0
2013-03-04 10:30:00,22.18,22.25,22.16,22.21,353100.0,16.4212,16.473,16.4064,16.4434,353100.0
2013-03-04 10:40:00,22.22,22.28,22.19,22.21,706900.0,16.4508,16.4952,16.4286,16.4434,706900.0
2013-03-04 10:50:00,22.21,22.22,22.12,22.2,500200.0,16.4434,16.4508,16.3768,16.436,500200.0
2013-03-04 11:00:00,22.2,22.21,22.13,22.15,366100.0,16.436,16.4434,16.3842,16.399,366100.0
2013-03-04 11:10:00,22.14,22.22,22.13,22.21,342400.0,16.3916,16.4508,16.3842,16.4434,342400.0
2013-03-04 11:20:00,22.21,22.27,22.21,22.24,393900.0,16.4434,16.4878,16.4434,16.4656,393900.0
2013-03-04 11:30:00,22.23,22.32,22.23,22.31,348800.0,16.4582,16.5249,16.4582,16.5174,348800.0
2013-03-04 11:40:00,22.3,22.39,22.3,22.35,345600.0,16.51,16.5767,16.51,16.5471,345600.0
2013-03-04 11:50:00,22.35,22.4,22.34,22.38,335000.0,16.5471,16.5841,16.5397,16.5693,335000.0
2013-03-04 12:00:00,22.38,22.42,22.31,22.31,252400.0,16.5693,16.5989,16.5174,16.5174,252400.0
2013-03-04 12:10:00,22.32,22.37,22.32,22.34,236400.0,16.5249,16.5619,16.5249,16.5397,236400.0
2013-03-04 12:20:00,22.33,22.34,22.25,22.28,217500.0,16.5323,16.5397,16.473,16.4952,217500.0
2013-03-04 12:30:00,22.29,22.34,22.26,22.34,239400.0,16.5026,16.5397,16.4804,16.5397,239400.0
2013-03-04 12:40:00,22.34,22.36,22.32,22.33,166500.0,16.5397,16.5545,16.5249,16.5323,166500.0
2013-03-04 12:50:00,22.33,22.33,22.28,22.31,185700.0,16.5323,16.5323,16.4952,16.5174,185700.0
2013-03-04 13:00:00,22.3,22.31,22.21,22.23,194600.0,16.51,16.5174,16.4434,16.4582,194600.0
2013-03-04 13:10:00,22.23,22.31,22.23,22.29,116500.0,16.4582,16.5174,16.4582,16.5026,116500.0
2013-03-04 13:20:00,22.3,22.36,22.29,22.32,248800.0,16.51,16.5545,16.5026,16.5249,248800.0
2013-03-04 13:30:00,22.32,22.32,22.27,22.29,173900.0,16.5249,16.5249,16.4878,16.5026,173900.0
2013-03-04 13:40:00,22.29,22.32,22.26,22.29,161200.0,16.5026,16.5249,16.4804,16.5026,161200.0
2013-03-04 13:50:00,22.29,22.36,22.29,22.36,204300.0,16.5026,16.5545,16.5026,16.5545,204300.0
2013-03-04 14:00:00,22.36,22.37,22.31,22.35,183300.0,16.5545,16.5619,16.5174,16.5471,183300.0
2013-03-04 14:10:00,22.35,22.45,22.3,22.44,371300.0,16.5471,16.6211,16.51,16.6137,371300.0
2013-03-04 14:20:00,22.44,22.67,22.43,22.66,529400.0,16.6137,16.784,16.6063,16.7766,529400.0
2013-03-04 14:30:00,22.66,22.66,22.56,22.63,510300.0,16.7766,16.7766,16.7025,16.7544,510300.0
2013-03-04 14:40:00,22.63,22.63,22.58,22.61,318300.0,16.7544,16.7544,16.7173,16.7396,318300.0
2013-03-04 14:50:00,22.61,22.65,22.59,22.61,265400.0,16.7396,16.7692,16.7247,16.7396,265400.0
2013-03-04 15:00:00,22.61,22.65,22.6,22.61,295400.0,16.7396,16.7692,16.7322,16.7396,295400.0
2013-03-04 15:10:00,22.61,22.61,22.55,22.56,253600.0,16.7396,16.7396,16.6951,16.7025,253600.0
2013-03-04 15:20:00,22.56,22.6,22.54,22.59,279800.0,16.7025,16.7322,16.6877,16.7247,279800.0
2013-03-04 15:30:00,22.59,22.62,22.55,22.55,336100.0,16.7247,16.747,16.6951,16.6951,336100.0
2013-03-04 15:40:00,22.55,22.56,22.5,22.54,603900.0,16.6951,16.7025,16.6581,16.6877,603900.0
2013-03-04 15:50:00,22.53,22.6,22.5,22.59,858900.0,16.6803,16.7322,16.6581,16.7247,858900.0
2013-03-05 09:30:00,22.8,22.89,22.71,22.81,1212100.0,16.8802,16.9469,16.8136,16.8876,1212100.0
2013-03-05 09:40:00,22.82,22.9,22.76,22.84,542000.0,16.895,16.9543,16.8506,16.9098,542000.0
2013-03-05 09:50:00,22.84,22.85,22.71,22.74,507100.0,16.9098,16.9172,16.8136,16.8358,507100.0
2013-03-05 10:00:00,22.74,22.85,22.73,22.82,648000.0,16.8358,16.9172,16.8284,16.895,648000.0
2013-03-05 10:10:00,22.81,22.89,22.79,22.86,586600.0,16.8876,16.9469,16.8728,16.9246,586600.0
2013-03-05 10:20:00,22.87,22.89,22.82,22.88,436400.0,16.932,16.9469,16.895,16.9395,436400.0
2013-03-05 10:30:00,22.88,22.93,22.85,22.86,330800.0,16.9395,16.9765,16.9172,16.9246,330800.0
2013-03-05 10:40:00,22.85,22.95,22.85,22.94,410300.0,16.9172,16.9913,16.9172,16.9839,410300.0
2013-03-05 10:50:00,22.94,22.94,22.89,22.9,201900.0,16.9839,16.9839,16.9469,16.9543,201900.0
2013-03-05 11:00:00,22.9,22.93,22.83,22.93,310700.0,16.9543,16.9765,16.9024,16.9765,310700.0
2013-03-05 11:10:00,22.93,22.96,22.92,22.95,432500.0,16.9765,16.9987,16.9691,16.9913,432500.0
2013-03-05 11:20:00,22.94,22.95,22.91,22.93,260100.0,16.9839,16.9913,16.9617,16.9765,260100.0
2013-03-05 11:30:00,22.93,22.94,22.88,22.91,187900.0,16.9765,16.9839,16.9395,16.9617,187900.0
2013-03-05 11:40:00,22.91,22.94,22.89,22.93,247200.0,16.9617,16.9839,16.9469,16.9765,247200.0
2013-03-05 11:50:00,22.93,22.94,22.9,22.9,141200.0,16.9765,16.9839,16.9543,16.9543,141200.0
2013-03-05 12:00:00,22.91,22.94,22.89,22.93,267700.0,16.9617,16.9839,16.9469,16.9765,267700.0
2013-03-05 12:10:00,22.93,22.94,22.84,22.85,130000.0,16.9765,16.9839,16.9098,16.9172,130000.0
2013-03-05 12:20:00,22.84,22.86,22.83,22.84,166800.0,16.9098,16.9246,16.9024,16.9098,166800.0
2013-03-05 12:30:00,22.85,22.92,22.84,22.91,269400.0,16.9172,16.9691,16.9098,16.9617,269400.0
2013-03-05 12:40:00,22.91,22.94,22.9,22.92,129600.0,16.9617,16.9839,16.9543,16.9691,129600.0
2013-03-05 12:50:00,22.92,22.94,22.9,22.92,227000.0,16.9691,16.9839,16.9543,16.9691,227000.0
2013-03-05 13:00:00,22.91,22.93,22.9,22.9,113600.0,16.9617,16.9765,16.9543,16.9543,113600.0
2013-03-05 13:10:00,22.91,22.93,22.89,22.92,267400.0,16.9617,16.9765,16.9469,16.9691,267400.0
2013-03-05 13:20:00,22.91,22.94,22.88,22.93,382500.0,16.9617,16.9839,16.9395,16.9765,382500.0
2013-03-05 13:30:00,22.92,23.0,22.92,22.99,528500.0,16.9691,17.0283,16.9691,17.0209,528500.0
2013-03-05 13:40:00,23.0,23.0,22.92,22.94,288000.0,17.0283,17.0283,16.9691,16.9839,288000.0
2013-03-05 13:50:00,22.93,22.93,22.87,22.9,162200.0,16.9765,16.9765,16.932,16.9543,162200.0
2013-03-05 14:00:00,22.91,22.92,22.87,22.88,162800.0,16.9617,16.9691,16.932,16.9395,162800.0
2013-03-05 14:10:00,22.88,22.9,22.87,22.88,89900.0,16.9395,16.9543,16.932,16.9395,89900.0
2013-03-05 14:20:00,22.87,22.88,22.8,22.8,243400.0,16.932,16.9395,16.8802,16.8802,243400.0
2013-03-05 14:30:00,22.8,22.83,22.76,22.83,304200.0,16.8802,16.9024,16.8506,16.9024,304200.0
2013-03-05 14:40:00,22.82,22.85,22.8,22.82,260900.0,16.895,16.9172,16.8802,16.895,260900.0
2013-03-05 14:50:00,22.81,22.81,22.77,22.78,255200.0,16.8876,16.8876,16.858,16.8654,255200.0
2013-03-05 15:00:00,22.78,22.79,22.69,22.76,581200.0,16.8654,16.8728,16.7988,16.8506,581200.0
2013-03-05 15:10:00,22.76,22.77,22.72,22.75,282300.0,16.8506,16.858,16.821,16.8432,282300.0
2013-03-05 15:20:00,22.74,22.74,22.68,22.68,313000.0,16.8358,16.8358,16.7914,16.7914,313000.0
2013-03-05 15:30:00,22.69,22.73,22.69,22.71,345700.0,16.7988,16.8284,16.7988,16.8136,345700.0
2013-03-05 15:40:00,22.71,22.78,22.71,22.76,619600.0,16.8136,16.8654,16.8136,16.8506,619600.0
2013-03-05 15:50:00,22.76,22.76,22.69,22.73,975800.0,16.8506,16.8506,16.7988,16.8284,975800.0
2013-03-06 09:30:00,22.99,22.99,22.78,22.82,860600.0,17.0209,17.0209,16.8654,16.895,860600.0
2013-03-06 09:40:00,22.83,22.87,22.7,22.75,796500.0,16.9024,16.932,16.8062,16.8432,796500.0
2013-03-06 09:50:00,22.75,22.76,22.68,22.71,762500.0,16.8432,16.8506,16.7914,16.8136,762500.0
2013-03-06 10:00:00,22.71,22.71,22.58,22.6,813000.0,16.8136,16.8136,16.7173,16.7322,813000.0
2013-03-06 10:10:00,22.6,22.68,22.59,22.62,480900.0,16.7322,16.7914,16.7247,16.747,480900.0
2013-03-06 10:20:00,22.61,22.68,22.6,22.62,502300.0,16.7396,16.7914,16.7322,16.747,502300.0
2013-03-06 10:30:00,22.61,22.62,22.52,22.56,441300.0,16.7396,16.747,16.6729,16.7025,441300.0
2013-03-06 10:40:00,22.56,22.57,22.53,22.55,300200.0,16.7025,16.7099,16.6803,16.6951,300200.0
2013-03-06 10:50:00,22.56,22.6,22.48,22.48,470800.0,16.7025,16.7322,16.6433,16.6433,470800.0
2013-03-06 11:00:00,22.48,22.51,22.41,22.46,594800.0,16.6433,16.6655,16.5915,16.6285,594800.0
2013-03-06 11:10:00,22.46,22.51,22.45,22.49,298000.0,16.6285,16.6655,16.6211,16.6507,298000.0
2013-03-06 11:20:00,22.5,22.51,22.46,22.48,304700.0,16.6581,16.6655,16.6285,16.6433,304700.0
2013-03-06 11:30:00,22.48,22.57,22.48,22.55,727800.0,16.6433,16.7099,16.6433,16.6951,727800.0
2013-03-06 11:40:00,22.55,22.61,22.54,22.6,432700.0,16.6951,16.7396,16.6877,16.7322,432700.0
2013-03-06 11:50:00,22.59,22.6,22.55,22.56,247600.0,16.7247,16.7322,16.6951,16.7025,247600.0
2013-03-06 12:00:00,22.57,22.59,22.5,22.52,536700.0,16.7099,16.7247,16.6581,16.6729,536700.0
2013-03-06 12:10:00,22.52,22.62,22.51,22.62,154700.0,16.6729,16.747,16.6655,16.747,154700.0
2013-03-06 12:20:00,22.62,22.64,22.6,22.61,160800.0,16.747,16.7618,16.7322,16.7396,160800.0
2013-03-06 12:30:00,22.61,22.67,22.6,22.66,131700.0,16.7396,16.784,16.7322,16.7766,131700.0
2013-03-06 12:40:00,22.65,22.73,22.64,22.66,309200.0,16.7692,16.8284,16.7618,16.7766,309200.0
2013-03-06 12:50:00,22.66,22.68,22.59,22.62,170200.0,16.7766,16.7914,16.7247,16.747,170200.0
2013-03-06 13:00:00,22.62,22.7,22.61,22.67,306700.0,16.747,16.8062,16.7396,16.784,306700.0
2013-03-06 13:10:00,22.67,22.76,22.65,22.75,395900.0,16.784,16.8506,16.7692,16.8432,395900.0
2013-03-06 13:20:00,22.76,22.82,22.74,22.82,373400.0,16.8506,16.895,16.8358,16.895,373400.0
2013-03-06 13:30:00,22.82,22.83,22.77,22.8,351900.0,16.895,16.9024,16.858,16.8802,351900.0
2013-03-06 13:40:00,22.8,22.89,22.8,22.87,493700.0,16.8802,16.9469,16.8802,16.932,493700.0
2013-03-06 13:50:00,22.87,22.88,22.8,22.82,174400.0,16.932,16.9395,16.8802,16.895,174400.0
2013-03-06 14:00:00,22.82,22.85,22.8,22.83,166800.0,16.895,16.9172,16.8802,16.9024,166800.0
2013-03-06 14:10:00,22.83,22.85,22.8,22.84,257600.0,16.9024,16.9172,16.8802,16.9098,257600.0
2013-03-06 14:20:00,22.84,22.89,22.83,22.87,153400.0,16.9098,16.9469,16.9024,16.932,153400.0
2013-03-06 14:30:00,22.86,22.92,22.85,22.87,442600.0,16.9246,16.9691,16.9172,16.932,442600.0
2013-03-06 14:40:00,22.86,22.95,22.86,22.93,345600.0,16.9246,16.9913,16.9246,16.9765,345600.0
2013-03-06 14:50:00,22.94,22.97,22.92,22.95,301600.0,16.9839,17.0061,16.9691,16.9913,301600.0
2013-03-06 15:00:00,22.96,22.97,22.86,22.92,977600.0,16.9987,17.0061,16.9246,16.9691,977600.0
2013-03-06 15:10:00,22.92,22.95,22.87,22.9,443700.0,16.9691,16.9913,16.932,16.9543,443700.0
2013-03-06 15:20:00,22.9,22.96,22.89,22.93,388400.0,16.9543,16.9987,16.9469,16.9765,388400.0
2013-03-06 15:30:00,22.92,22.92,22.81,22.82,555800.0,16.9691,16.9691,16.8876,16.895,555800.0
2013-03-06 15:40:00,22.83,22.88,22.82,22.88,449400.0,16.9024,16.9395,16.895,16.9395,449400.0
2013-03-06 15:50:00,22.88,22.92,22.87,22.91,1339300.0,16.9395,16.9691,16.932,16.9617,1339300.0
2013-03-07 09:30:00,23.01,23.08,22.91,22.97,1232200.0,17.0357,17.0875,16.9617,17.0061,1232200.0
2013-03-07 09:40:00,22.98,23.04,22.89,23.02,851000.0,17.0135,17.0579,16.9469,17.0431,851000.0
2013-03-07 09:50:00,23.01,23.03,22.94,22.99,482700.0,17.0357,17.0505,16.9839,17.0209,482700.0
2013-03-07 10:00:00,23.0,23.05,22.96,23.03,983100.0,17.0283,17.0653,16.9987,17.0505,983100.0
2013-03-07 10:10:00,23.03,23.09,23.01,23.04,549400.0,17.0505,17.0949,17.0357,17.0579,549400.0
2013-03-07 10:20:00,23.04,23.07,23.01,23.04,503900.0,17.0579,17.0801,17.0357,17.0579,503900.0
2013-03-07 10:30:00,23.05,23.27,23.04,23.23,981000.0,17.0653,17.2282,17.0579,17.1986,981000.0
2013-03-07 10:40:00,23.22,23.37,23.18,23.37,1121000.0,17.1912,17.3022,17.1616,17.3022,1121000.0
2013-03-07 10:50:00,23.37,23.37,23.2,23.22,422000.0,17.3022,17.3022,17.1764,17.1912,422000.0
2013-03-07 11:00:00,23.23,23.25,23.2,23.23,243700.0,17.1986,17.2134,17.1764,17.1986,243700.0
2013-03-07 11:10:00,23.23,23.32,23.21,23.3,423300.0,17.1986,17.2652,17.1838,17.2504,423300.0
2013-03-07 11:20:00,23.29,23.29,23.16,23.24,510600.0,17.243,17.243,17.1468,17.206,510600.0
2013-03-07 11:30:00,23.24,23.25,23.18,23.22,298000.0,17.206,17.2134,17.1616,17.1912,298000.0
2013-03-07 11:40:00,23.22,23.26,23.19,23.22,431000.0,17.1912,17.2208,17.169,17.1912,431000.0
2013-03-07 11:50:00,23.23,23.29,23.2,23.27,258900.0,17.1986,17.243,17.1764,17.2282,258900.0
2013-03-07 12:00:00,23.27,23.29,23.25,23.26,211700.0,17.2282,17.243,17.2134,17.2208,211700.0
2013-03-07 12:10:00,23.27,23.34,23.23,23.34,226600.0,17.2282,17.28,17.1986,17.28,226600.0
2013-03-07 12:20:00,23.33,23.35,23.28,23.32,168600.0,17.2726,17.2874,17.2356,17.2652,168600.0
2013-03-07 12:30:00,23.32,23.35,23.24,23.25,228200.0,17.2652,17.2874,17.206,17.2134,228200.0
2013-03-07 12:40:00,23.24,23.28,23.23,23.25,130200.0,17.206,17.2356,17.1986,17.2134,130200.0
2013-03-07 12:50:00,23.26,23.29,23.26,23.27,194000.0,17.2208,17.243,17.2208,17.2282,194000.0
2013-03-07 13:00:00,23.26,23.3,23.25,23.26,259500.0,17.2208,17.2504,17.2134,17.2208,259500.0
2013-03-07 13:10:00,23.27,23.3,23.24,23.24,233600.0,17.2282,17.2504,17.206,17.206,233600.0
2013-03-07 13:20:00,23.24,23.3,23.19,23.2,447400.0,17.206,17.2504,17.169,17.1764,447400.0
2013-03-07 13:30:00,23.21,23.22,23.12,23.17,387700.0,17.1838,17.1912,17.1171,17.1542,387700.0
2013-03-07 13:40:00,23.16,23.19,23.16,23.19,117600.0,17.1468,17.169,17.1468,17.169,117600.0
2013-03-07 13:50:00,23.19,23.2,23.15,23.19,243200.0,17.169,17.1764,17.1393,17.169,243200.0
2013-03-07 14:00:00,23.18,23.19,23.06,23.1,267300.0,17.1616,17.169,17.0727,17.1023,267300.0
2013-03-07 14:10:00,23.09,23.11,23.06,23.07,244400.0,17.0949,17.1097,17.0727,17.0801,244400.0
2013-03-07 14:20:00,23.07,23.14,23.07,23.13,275700.0,17.0801,17.1319,17.0801,17.1245,275700.0
2013-03-07 14:30:00,23.13,23.15,23.11,23.12,224800.0,17.1245,17.1393,17.1097,17.1171,224800.0
2013-03-07 14:40:00,23.13,23.14,23.08,23.13,173900.0,17.1245,17.1319,17.0875,17.1245,173900.0
2013-03-07 14:50:00,23.13,23.14,23.09,23.12,159900.0,17.1245,17.1319,17.0949,17.1171,159900.0
2013-03-07 15:00:00,23.13,23.17,23.11,23.16,301500.0,17.1245,17.1542,17.1097,17.1468,301500.0
2013-03-07 15:10:00,23.16,23.21,23.15,23.2,241600.0,17.1468,17.1838,17.1393,17.1764,241600.0
2013-03-07 15:20:00,23.2,23.25,23.18,23.23,410000.0,17.1764,17.2134,17.1616,17.1986,410000.0
2013-03-07 15:30:00,23.22,23.24,23.19,23.23,440200.0,17.1912,17.206,17.169,17.1986,440200.0
2013-03-07 15:40:00,23.23,23.24,23.17,23.21,536000.0,17.1986,17.206,17.1542,17.1838,536000.0
2013-03-07 15:50:00,23.22,23.27,23.19,23.23,1197400.0,17.1912,17.2282,17.169,17.1986,1197400.0
2013-03-08 09:30:00,23.29,23.33,22.9,22.92,1688600.0,17.243,17.2726,16.9543,16.9691,1688600.0
2013-03-08 09:40:00,22.93,23.18,22.9,22.99,1202600.0,16.9765,17.1616,16.9543,17.0209,1202600.0
2013-03-08 09:50:00,22.99,23.02,22.89,22.99,1078600.0,17.0209,17.0431,16.9469,17.0209,1078600.0
2013-03-08 10:00:00,22.99,23.0,22.82,22.86,1105200.0,17.0209,17.0283,16.895,16.9246,1105200.0
2013-03-08 10:10:00,22.86,22.86,22.67,22.73,1033000.0,16.9246,16.9246,16.784,16.8284,1033000.0
2013-03-08 10:20:00,22.72,22.92,22.72,22.89,996500.0,16.821,16.9691,16.821,16.9469,996500.0
2013-03-08 10:30:00,22.89,22.97,22.85,22.97,527000.0,16.9469,17.0061,16.9172,17.0061,527000.0
2013-03-08 10:40:00,22.96,23.0,22.8,22.83,488900.0,16.9987,17.0283,16.8802,16.9024,488900.0
2013-03-08 10:50:00,22.84,22.89,22.79,22.85,491300.0,16.9098,16.9469,16.8728,16.9172,491300.0
2013-03-08 11:00:00,22.85,22.86,22.8,22.84,685800.0,16.9172,16.9246,16.8802,16.9098,685800.0
2013-03-08 11:10:00,22.84,22.92,22.82,22.85,505200.0,16.9098,16.9691,16.895,16.9172,505200.0
2013-03-08 11:20:00,22.84,22.9,22.84,22.85,255900.0,16.9098,16.9543,16.9098,16.9172,255900.0
2013-03-08 11:30:00,22.85,22.92,22.84,22.91,490500.0,16.9172,16.9691,16.9098,16.9617,490500.0
2013-03-08 11:40:00,22.91,23.03,22.91,23.0,478000.0,16.9617,17.0505,16.9617,17.0283,478000.0
2013-03-08 11:50:00,23.0,23.02,22.98,23.02,237900.0,17.0283,17.0431,17.0135,17.0431,237900.0
2013-03-08 12:00:00,23.02,23.05,23.0,23.01,342900.0,17.0431,17.0653,17.0283,17.0357,342900.0
2013-03-08 12:10:00,23.01,23.01,22.9,22.92,308700.0,17.0357,17.0357,16.9543,16.9691,308700.0
2013-03-08 12:20:00,22.93,22.99,22.93,22.97,106700.0,16.9765,17.0209,16.9765,17.0061,106700.0
2013-03-08 12:30:00,22.97,22.99,22.94,22.95,203800.0,17.0061,17.0209,16.9839,16.9913,203800.0
2013-03-08 12:40:00,22.96,23.02,22.95,23.02,277000.0,16.9987,17.0431,16.9913,17.0431,277000.0
2013-03-08 12:50:00,23.02,23.05,23.0,23.01,175300.0,17.0431,17.0653,17.0283,17.0357,175300.0
2013-03-08 13:00:00,23.01,23.04,22.96,23.0,230900.0,17.0357,17.0579,16.9987,17.0283,230900.0
2013-03-08 13:10:00,23.0,23.01,22.99,22.99,221500.0,17.0283,17.0357,17.0209,17.0209,221500.0
2013-03-08 13:20:00,23.0,23.02,22.99,23.0,144600.0,17.0283,17.0431,17.0209,17.0283,144600.0
2013-03-08 13:30:00,23.0,23.08,22.98,23.08,404300.0,17.0283,17.0875,17.0135,17.0875,404300.0
2013-03-08 13:40:00,23.08,23.1,23.05,23.09,199700.0,17.0875,17.1023,17.0653,17.0949,199700.0
2013-03-08 13:50:00,23.09,23.09,23.03,23.03,147900.0,17.0949,17.0949,17.0505,17.0505,147900.0
2013-03-08 14:00:00,23.03,23.04,23.0,23.03,158900.0,17.0505,17.0579,17.0283,17.0505,158900.0
2013-03-08 14:10:00,23.03,23.03,22.98,23.02,125200.0,17.0505,17.0505,17.0135,17.0431,125200.0
2013-03-08 14:20:00,23.02,23.1,23.01,23.1,321500.0,17.0431,17.1023,17.0357,17.1023,321500.0
2013-03-08 14:30:00,23.1,23.1,23.06,23.09,146000.0,17.1023,17.1023,17.0727,17.0949,146000.0
2013-03-08 14:40:00,23.08,23.12,23.07,23.08,201700.0,17.0875,17.1171,17.0801,17.0875,201700.0
2013-03-08 14:50:00,23.08,23.11,23.05,23.09,157700.0,17.0875,17.1097,17.0653,17.0949,157700.0
2013-03-08 15:00:00,23.09,23.11,23.06,23.07,350100.0,17.0949,17.1097,17.0727,17.0801,350100.0
2013-03-08 15:10:00,23.08,23.12,23.07,23.12,211600.0,17.0875,17.1171,17.0801,17.1171,211600.0
2013-03-08 15:20:00,23.12,23.13,23.03,23.06,375200.0,17.1171,17.1245,17.0505,17.0727,375200.0
2013-03-08 15:30:00,23.06,23.1,23.05,23.08,359400.0,17.0727,17.1023,17.0653,17.0875,359400.0
2013-03-08 15:40:00,23.09,23.14,23.07,23.13,613000.0,17.0949,17.1319,17.0801,17.1245,613000.0
2013-03-08 15:50:00,23.12,23.13,23.02,23.03,1115100.0,17.1171,17.1245,17.0431,17.0505,1115100.0
2013-03-11 09:30:00,23.03,23.1,22.67,22.67,758200.0,17.0505,17.1023,16.784,16.784,758200.0
2013-03-11 09:40:00,22.69,22.87,22.65,22.83,701900.0,16.7988,16.932,16.7692,16.9024,701900.0
2013-03-11 09:50:00,22.83,23.03,22.81,23.02,597900.0,16.9024,17.0505,16.8876,17.0431,597900.0
2013-03-11 10:00:00,23.01,23.05,22.96,23.03,387100.0,17.0357,17.0653,16.9987,17.0505,387100.0
2013-03-11 10:10:00,23.04,23.07,22.98,23.02,826200.0,17.0579,17.0801,17.0135,17.0431,826200.0
2013-03-11 10:20:00,23.02,23.03,22.9,22.91,369900.0,17.0431,17.0505,16.9543,16.9617,369900.0
2013-03-11 10:30:00,22.91,23.01,22.91,22.96,260800.0,16.9617,17.0357,16.9617,16.9987,260800.0
2013-03-11 10:40:00,22.96,23.0,22.93,22.98,231900.0,16.9987,17.0283,16.9765,17.0135,231900.0
2013-03-11 10:50:00,22.98,22.99,22.87,22.91,411000.0,17.0135,17.0209,16.932,16.9617,411000.0
2013-03-11 11:00:00,22.92,22.98,22.92,22.96,186500.0,16.9691,17.0135,16.9691,16.9987,186500.0
2013-03-11 11:10:00,22.96,23.02,22.95,22.99,217100.0,16.9987,17.0431,16.9913,17.0209,217100.0
2013-03-11 11:20:00,23.0,23.01,22.95,22.96,213400.0,17.0283,17.0357,16.9913,16.9987,213400.0
2013-03-11 11:30:00,22.96,23.04,22.95,23.02,212700.0,16.9987,17.0579,16.9913,17.0431,212700.0
2013-03-11 11:40:00,23.03,23.04,23.0,23.0,178000.0,17.0505,17.0579,17.0283,17.0283,178000.0
2013-03-11 11:50:00,23.01,23.05,23.01,23.04,227800.0,17.0357,17.0653,17.0357,17.0579,227800.0
2013-03-11 12:00:00,23.03,23.1,23.03,23.09,225900.0,17.0505,17.1023,17.0505,17.0949,225900.0
2013-03-11 12:10:00,23.09,23.15,23.08,23.12,246100.0,17.0949,17.1393,17.0875,17.1171,246100.0
2013-03-11 12:20:00,23.13,23.16,23.13,23.14,156500.0,17.1245,17.1468,17.1245,17.1319,156500.0
2013-03-11 12:30:00,23.14,23.15,23.09,23.1,185500.0,17.1319,17.1393,17.0949,17.1023,185500.0
2013-03-11 12:40:00,23.1,23.12,23.09,23.1,126800.0,17.1023,17.1171,17.0949,17.1023,126800.0
2013-03-11 12:50:00,23.1,23.13,23.09,23.13,222300.0,17.1023,17.1245,17.0949,17.1245,222300.0
2013-03-11 13:00:00,23.13,23.17,23.12,23.14,348000.0,17.1245,17.1542,17.1171,17.1319,348000.0
2013-03-11 13:10:00,23.14,23.15,23.13,23.14,178100.0,17.1319,17.1393,17.1245,17.1319,178100.0
2013-03-11 13:20:00,23.15,23.18,23.14,23.15,150300.0,17.1393,17.1616,17.1319,17.1393,150300.0
2013-03-11 13:30:00,23.16,23.18,23.15,23.18,289500.0,17.1468,17.1616,17.1393,17.1616,289500.0
2013-03-11 13:40:00,23.18,23.2,23.16,23.18,203200.0,17.1616,17.1764,17.1468,17.1616,203200.0
2013-03-11 13:50:00,23.18,23.24,23.18,23.22,306400.0,17.1616,17.206,17.1616,17.1912,306400.0
2013-03-11 14:00:00,23.21,23.24,23.2,23.23,162300.0,17.1838,17.206,17.1764,17.1986,162300.0
2013-03-11 14:10:00,23.24,23.24,23.19,23.22,197500.0,17.206,17.206,17.169,17.1912,197500.0
2013-03-11 14:20:00,23.22,23.28,23.21,23.24,280300.0,17.1912,17.2356,17.1838,17.206,280300.0
2013-03-11 14:30:00,23.24,23.25,23.17,23.17,220000.0,17.206,17.2134,17.1542,17.1542,220000.0
2013-03-11 14:40:00,23.17,23.21,23.13,23.18,307600.0,17.1542,17.1838,17.1245,17.1616,307600.0
2013-03-11 14:50:00,23.17,23.2,23.13,23.2,143200.0,17.1542,17.1764,17.1245,17.1764,143200.0
2013-03-11 15:00:00,23.2,23.2,23.17,23.17,244100.0,17.1764,17.1764,17.1542,17.1542,244100.0
2013-03-11 15:10:00,23.18,23.19,23.14,23.14,268800.0,17.1616,17.169,17.1319,17.1319,268800.0
2013-03-11 15:20:00,23.14,23.17,23.13,23.13,278800.0,17.1319,17.1542,17.1245,17.1245,278800.0
2013-03-11 15:30:00,23.13,23.17,23.07,23.07,313600.0,17.1245,17.1542,17.0801,17.0801,313600.0
2013-03-11 15:40:00,23.07,23.11,23.05,23.1,767400.0,17.0801,17.1097,17.0653,17.1023,767400.0
2013-03-11 15:50:00,23.1,23.14,23.09,23.11,1313700.0,17.1023,17.1319,17.0949,17.1097,1313700.0
2013-03-12 09:30:00,23.05,23.11,22.97,22.99,328500.0,17.0653,17.1097,17.0061,17.0209,328500.0
2013-03-12 09:40:00,22.98,23.07,22.96,23.02,324700.0,17.0135,17.0801,16.9987,17.0431,324700.0
2013-03-12 09:50:00,23.02,23.08,22.98,23.07,358200.0,17.0431,17.0875,17.0135,17.0801,358200.0
2013-03-12 10:00:00,23.06,23.06,23.01,23.03,339200.0,17.0727,17.0727,17.0357,17.0505,339200.0
2013-03-12 10:10:00,23.04,23.04,22.98,23.0,320500.0,17.0579,17.0579,17.0135,17.0283,320500.0
2013-03-12 10:20:00,22.99,23.02,22.96,23.01,252400.0,17.0209,17.0431,16.9987,17.0357,252400.0
2013-03-12 10:30:00,23.0,23.04,22.96,22.96,498500.0,17.0283,17.0579,16.9987,16.9987,498500.0
2013-03-12 10:40:00,22.97,22.97,22.87,22.88,322800.0,17.0061,17.0061,16.932,16.9395,322800.0
2013-03-12 10:50:00,22.88,22.89,22.83,22.85,323500.0,16.9395,16.9469,16.9024,16.9172,323500.0
2013-03-12 11:00:00,22.85,22.87,22.72,22.73,441200.0,16.9172,16.932,16.821,16.8284,441200.0
2013-03-12 11:10:00,22.72,22.73,22.67,22.7,529900.0,16.821,16.8284,16.784,16.8062,529900.0
2013-03-12 11:20:00,22.71,22.71,22.64,22.64,348400.0,16.8136,16.8136,16.7618,16.7618,348400.0
2013-03-12 11:30:00,22.64,22.75,22.62,22.73,512800.0,16.7618,16.8432,16.747,16.8284,512800.0
2013-03-12 11:40:00,22.74,22.75,22.67,22.71,255000.0,16.8358,16.8432,16.784,16.8136,255000.0
2013-03-12 11:50:00,22.71,22.81,22.7,22.79,249200.0,16.8136,16.8876,16.8062,16.8728,249200.0
2013-03-12 12:00:00,22.78,22.81,22.73,22.79,394400.0,16.8654,16.8876,16.8284,16.8728,394400.0
2013-03-12 12:10:00,22.78,22.82,22.77,22.77,187200.0,16.8654,16.895,16.858,16.858,187200.0
2013-03-12 12:20:00,22.77,22.77,22.65,22.71,272000.0,16.858,16.858,16.7692,16.8136,272000.0
2013-03-12 12:30:00,22.7,22.77,22.7,22.74,120800.0,16.8062,16.858,16.8062,16.8358,120800.0
2013-03-12 12:40:00,22.73,22.79,22.7,22.76,177000.0,16.8284,16.8728,16.8062,16.8506,177000.0
2013-03-12 12:50:00,22.77,22.78,22.74,22.75,176200.0,16.858,16.8654,16.8358,16.8432,176200.0
2013-03-12 13:00:00,22.75,22.76,22.71,22.73,159800.0,16.8432,16.8506,16.8136,16.8284,159800.0
2013-03-12 13:10:00,22.73,22.79,22.73,22.76,87900.0,16.8284,16.8728,16.8284,16.8506,87900.0
2013-03-12 13:20:00,22.76,22.77,22.72,22.74,133400.0,16.8506,16.858,16.821,16.8358,133400.0
2013-03-12 13:30:00,22.75,22.79,22.73,22.78,112200.0,16.8432,16.8728,16.8284,16.8654,112200.0
2013-03-12 13:40:00,22.79,22.79,22.71,22.72,259200.0,16.8728,16.8728,16.8136,16.821,259200.0
2013-03-12 13:50:00,22.73,22.74,22.64,22.64,249700.0,16.8284,16.8358,16.7618,16.7618,249700.0
2013-03-12 14:00:00,22.65,22.66,22.63,22.65,192300.0,16.7692,16.7766,16.7544,16.7692,192300.0
2013-03-12 14:10:00,22.65,22.67,22.61,22.63,364000.0,16.7692,16.784,16.7396,16.7544,364000.0
2013-03-12 14:20:00,22.63,22.67,22.61,22.61,326200.0,16.7544,16.784,16.7396,16.7396,326200.0
2013-03-12 14:30:00,22.61,22.64,22.6,22.61,283500.0,16.7396,16.7618,16.7322,16.7396,283500.0
2013-03-12 14:40:00,22.61,22.68,22.6,22.65,199400.0,16.7396,16.7914,16.7322,16.7692,199400.0
2013-03-12 14:50:00,22.65,22.67,22.62,22.62,246900.0,16.7692,16.784,16.747,16.747,246900.0
2013-03-12 15:00:00,22.63,22.66,22.6,22.62,251300.0,16.7544,16.7766,16.7322,16.747,251300.0
2013-03-12 15:10:00,22.62,22.71,22.61,22.7,464900.0,16.747,16.8136,16.7396,16.8062,464900.0
2013-03-12 15:20:00,22.7,22.75,22.68,22.72,287400.0,16.8062,16.8432,16.7914,16.821,287400.0
2013-03-12 15:30:00,22.72,22.73,22.69,22.69,353600.0,16.821,16.8284,16.7988,16.7988,353600.0
2013-03-12 15:40:00,22.7,22.72,22.64,22.65,567600.0,16.8062,16.821,16.7618,16.7692,567600.0
2013-03-12 15:50:00,22.65,22.67,22.63,22.66,1061600.0,16.7692,16.784,16.7544,16.7766,1061600.0
2013-03-13 09:30:00,22.71,22.78,22.61,22.62,479600.0,16.8136,16.8654,16.7396,16.747,479600.0
2013-03-13 09:40:00,22.61,22.64,22.53,22.59,421400.0,16.7396,16.7618,16.6803,16.7247,421400.0
2013-03-13 09:50:00,22.6,22.65,22.57,22.63,275700.0,16.7322,16.7692,16.7099,16.7544,275700.0
2013-03-13 10:00:00,22.63,22.65,22.55,22.57,408800.0,16.7544,16.7692,16.6951,16.7099,408800.0
2013-03-13 10:10:00,22.57,22.62,22.55,22.61,394700.0,16.7099,16.747,16.6951,16.7396,394700.0
2013-03-13 10:20:00,22.6,22.66,22.6,22.62,169200.0,16.7322,16.7766,16.7322,16.747,169200.0
2013-03-13 10:30:00,22.62,22.72,22.61,22.71,308000.0,16.747,16.821,16.7396,16.8136,308000.0
2013-03-13 10:40:00,22.72,22.75,22.7,22.7,286900.0,16.821,16.8432,16.8062,16.8062,286900.0
2013-03-13 10:50:00,22.71,22.71,22.67,22.71,322900.0,16.8136,16.8136,16.784,16.8136,322900.0
2013-03-13 11:00:00,22.71,22.74,22.68,22.73,380100.0,16.8136,16.8358,16.7914,16.8284,380100.0
2013-03-13 11:10:00,22.72,22.83,22.72,22.82,267100.0,16.821,16.9024,16.821,16.895,267100.0
2013-03-13 11:20:00,22.82,22.82,22.75,22.77,311300.0,16.895,16.895,16.8432,16.858,311300.0
2013-03-13 11:30:00,22.77,22.8,22.73,22.79,168300.0,16.858,16.8802,16.8284,16.8728,168300.0
2013-03-13 11:40:00,22.8,22.83,22.78,22.83,314100.0,16.8802,16.9024,16.8654,16.9024,314100.0
2013-03-13 11:50:00,22.83,22.86,22.77,22.79,583000.0,16.9024,16.9246,16.858,16.8728,583000.0
2013-03-13 12:00:00,22.79,22.8,22.76,22.79,92600.0,16.8728,16.8802,16.8506,16.8728,92600.0
2013-03-13 12:10:00,22.79,22.83,22.77,22.82,179800.0,16.8728,16.9024,16.858,16.895,179800.0
2013-03-13 12:20:00,22.81,22.81,22.77,22.8,126600.0,16.8876,16.8876,16.858,16.8802,126600.0
2013-03-13 12:30:00,22.79,22.85,22.78,22.84,136600.0,16.8728,16.9172,16.8654,16.9098,136600.0
2013-03-13 12:40:00,22.83,22.85,22.79,22.83,291400.0,16.9024,16.9172,16.8728,16.9024,291400.0
2013-03-13 12:50:00,22.82,22.84,22.79,22.8,120600.0,16.895,16.9098,16.8728,16.8802,120600.0
2013-03-13 13:00:00,22.8,22.82,22.78,22.8,142600.0,16.8802,16.895,16.8654,16.8802,142600.0
2013-03-13 13:10:00,22.79,22.82,22.79,22.8,131100.0,16.8728,16.895,16.8728,16.8802,131100.0
2013-03-13 13:20:00,22.8,22.82,22.79,22.8,215200.0,16.8802,16.895,16.8728,16.8802,215200.0
2013-03-13 13:30:00,22.8,22.8,22.77,22.8,65700.0,16.8802,16.8802,16.858,16.8802,65700.0
2013-03-13 13:40:00,22.8,22.83,22.78,22.8,223400.0,16.8802,16.9024,16.8654,16.8802,223400.0
2013-03-13 13:50:00,22.8,22.81,22.79,22.8,56500.0,16.8802,16.8876,16.8728,16.8802,56500.0
2013-03-13 14:00:00,22.79,22.83,22.79,22.82,183800.0,16.8728,16.9024,16.8728,16.895,183800.0
2013-03-13 14:10:00,22.81,22.82,22.77,22.77,240400.0,16.8876,16.895,16.858,16.858,240400.0
2013-03-13 14:20:00,22.78,22.8,22.74,22.8,175300.0,16.8654,16.8802,16.8358,16.8802,175300.0
2013-03-13 14:30:00,22.79,22.82,22.75,22.75,174700.0,16.8728,16.895,16.8432,16.8432,174700.0
2013-03-13 14:40:00,22.75,22.76,22.71,22.73,305800.0,16.8432,16.8506,16.8136,16.8284,305800.0
2013-03-13 14:50:00,22.74,22.75,22.72,22.73,184700.0,16.8358,16.8432,16.821,16.8284,184700.0
2013-03-13 15:00:00,22.73,22.75,22.7,22.75,232500.0,16.8284,16.8432,16.8062,16.8432,232500.0
2013-03-13 15:10:00,22.75,22.77,22.7,22.77,232800.0,16.8432,16.858,16.8062,16.858,232800.0
2013-03-13 15:20:00,22.77,22.79,22.74,22.76,410000.0,16.858,16.8728,16.8358,16.8506,410000.0
2013-03-13 15:30:00,22.76,22.78,22.75,22.76,529800.0,16.8506,16.8654,16.8432,16.8506,529800.0
2013-03-13 15:40:00,22.76,22.76,22.74,22.75,658900.0,16.8506,16.8506,16.8358,16.8432,658900.0
2013-03-13 15:50:00,22.75,22.79,22.74,22.77,1072400.0,16.8432,16.8728,16.8358,16.858,1072400.0
2013-03-14 09:30:00,22.95,23.07,22.89,22.98,770100.0,16.9913,17.0801,16.9469,17.0135,770100.0
2013-03-14 09:40:00,22.98,23.05,22.89,22.97,562400.0,17.0135,17.0653,16.9469,17.0061,562400.0
2013-03-14 09:50:00,22.98,23.05,22.97,22.98,362200.0,17.0135,17.0653,17.0061,17.0135,362200.0
2013-03-14 10:00:00,22.98,23.05,22.95,22.98,729100.0,17.0135,17.0653,16.9913,17.0135,729100.0
2013-03-14 10:10:00,22.98,22.99,22.91,22.93,370500.0,17.0135,17.0209,16.9617,16.9765,370500.0
2013-03-14 10:20:00,22.92,22.96,22.89,22.94,323100.0,16.9691,16.9987,16.9469,16.9839,323100.0
2013-03-14 10:30:00,22.94,22.94,22.88,22.89,533100.0,16.9839,16.9839,16.9395,16.9469,533100.0
2013-03-14 10:40:00,22.89,22.92,22.85,22.86,326700.0,16.9469,16.9691,16.9172,16.9246,326700.0
2013-03-14 10:50:00,22.87,22.88,22.85,22.88,281200.0,16.932,16.9395,16.9172,16.9395,281200.0
2013-03-14 11:00:00,22.87,22.92,22.85,22.85,846100.0,16.932,16.9691,16.9172,16.9172,846100.0
2013-03-14 11:10:00,22.85,22.88,22.77,22.78,429000.0,16.9172,16.9395,16.858,16.8654,429000.0
2013-03-14 11:20:00,22.78,22.78,22.71,22.73,615500.0,16.8654,16.8654,16.8136,16.8284,615500.0
2013-03-14 11:30:00,22.73,22.74,22.67,22.74,577900.0,16.8284,16.8358,16.784,16.8358,577900.0
2013-03-14 11:40:00,22.74,22.78,22.71,22.76,748100.0,16.8358,16.8654,16.8136,16.8506,748100.0
2013-03-14 11:50:00,22.76,22.77,22.72,22.73,465200.0,16.8506,16.858,16.821,16.8284,465200.0
2013-03-14 12:00:00,22.72,22.74,22.71,22.71,491200.0,16.821,16.8358,16.8136,16.8136,491200.0
2013-03-14 12:10:00,22.71,22.72,22.69,22.69,276800.0,16.8136,16.821,16.7988,16.7988,276800.0
2013-03-14 12:20:00,22.7,22.73,22.67,22.73,568300.0,16.8062,16.8284,16.784,16.8284,568300.0
2013-03-14 12:30:00,22.72,22.75,22.7,22.71,907000.0,16.821,16.8432,16.8062,16.8136,907000.0
2013-03-14 12:40:00,22.71,22.75,22.7,22.72,441200.0,16.8136,16.8432,16.8062,16.821,441200.0
2013-03-14 12:50:00,22.73,22.86,22.73,22.84,398500.0,16.8284,16.9246,16.8284,16.9098,398500.0
2013-03-14 13:00:00,22.85,22.95,22.84,22.86,681300.0,16.9172,16.9913,16.9098,16.9246,681300.0
2013-03-14 13:10:00,22.85,23.0,22.85,22.99,675000.0,16.9172,17.0283,16.9172,17.0209,675000.0
2013-03-14 13:20:00,22.98,23.0,22.91,22.92,836700.0,17.0135,17.0283,16.9617,16.9691,836700.0
2013-03-14 13:30:00,22.92,22.92,22.83,22.85,403000.0,16.9691,16.9691,16.9024,16.9172,403000.0
2013-03-14 13:40:00,22.85,22.91,22.84,22.89,295900.0,16.9172,16.9617,16.9098,16.9469,295900.0
2013-03-14 13:50:00,22.88,22.91,22.82,22.85,291100.0,16.9395,16.9617,16.895,16.9172,291100.0
2013-03-14 14:00:00,22.85,22.94,22.84,22.93,291700.0,16.9172,16.9839,16.9098,16.9765,291700.0
2013-03-14 14:10:00,22.93,22.95,22.92,22.95,201500.0,16.9765,16.9913,16.9691,16.9913,201500.0
2013-03-14 14:20:00,22.95,22.95,22.88,22.88,211800.0,16.9913,16.9913,16.9395,16.9395,211800.0
2013-03-14 14:30:00,22.88,22.91,22.85,22.88,180800.0,16.9395,16.9617,16.9172,16.9395,180800.0
2013-03-14 14:40:00,22.88,22.9,22.86,22.86,137100.0,16.9395,16.9543,16.9246,16.9246,137100.0
2013-03-14 14:50:00,22.86,22.89,22.86,22.86,143800.0,16.9246,16.9469,16.9246,16.9246,143800.0
2013-03-14 15:00:00,22.86,22.89,22.84,22.86,185400.0,16.9246,16.9469,16.9098,16.9246,185400.0
2013-03-14 15:10:00,22.85,22.86,22.79,22.81,416600.0,16.9172,16.9246,16.8728,16.8876,416600.0
2013-03-14 15:20:00,22.81,22.84,22.8,22.82,399800.0,16.8876,16.9098,16.8802,16.895,399800.0
2013-03-14 15:30:00,22.82,22.89,22.82,22.88,340400.0,16.895,16.9469,16.895,16.9395,340400.0
2013-03-14 15:40:00,22.87,22.88,22.83,22.86,736200.0,16.932,16.9395,16.9024,16.9246,736200.0
2013-03-14 15:50:00,22.86,22.9,22.77,22.79,1857000.0,16.9246,16.9543,16.858,16.8728,1857000.0
2013-03-15 09:30:00,22.83,23.09,22.77,22.95,2705200.0,16.9024,17.0949,16.858,16.9913,2705200.0
2013-03-15 09:40:00,22.94,23.25,22.89,23.25,1186600.0,16.9839,17.2134,16.9469,17.2134,1186600.0
2013-03-15 09:50:00,23.25,23.29,23.2,23.27,1070300.0,17.2134,17.243,17.1764,17.2282,1070300.0
2013-03-15 10:00:00,23.27,23.28,23.11,23.18,949500.0,17.2282,17.2356,17.1097,17.1616,949500.0
2013-03-15 10:10:00,23.18,23.26,23.17,23.26,622200.0,17.1616,17.2208,17.1542,17.2208,622200.0
2013-03-15 10:20:00,23.26,23.35,23.25,23.25,579200.0,17.2208,17.2874,17.2134,17.2134,579200.0
2013-03-15 10:30:00,23.25,23.38,23.24,23.35,646200.0,17.2134,17.3096,17.206,17.2874,646200.0
2013-03-15 10:40:00,23.34,23.38,23.24,23.29,858600.0,17.28,17.3096,17.206,17.243,858600.0
2013-03-15 10:50:00,23.29,23.32,23.23,23.31,320300.0,17.243,17.2652,17.1986,17.2578,320300.0
2013-03-15 11:00:00,23.32,23.39,23.3,23.37,480100.0,17.2652,17.317,17.2504,17.3022,480100.0
2013-03-15 11:10:00,23.37,23.42,23.35,23.42,510000.0,17.3022,17.3392,17.2874,17.3392,510000.0
2013-03-15 11:20:00,23.42,23.42,23.32,23.33,412100.0,17.3392,17.3392,17.2652,17.2726,412100.0
2013-03-15 11:30:00,23.33,23.35,23.31,23.34,282600.0,17.2726,17.2874,17.2578,17.28,282600.0
2013-03-15 11:40:00,23.34,23.36,23.31,23.34,269000.0,17.28,17.2948,17.2578,17.28,269000.0
2013-03-15 11:50:00,23.34,23.39,23.33,23.38,267900.0,17.28,17.317,17.2726,17.3096,267900.0
2013-03-15 12:00:00,23.39,23.39,23.33,23.36,272300.0,17.317,17.317,17.2726,17.2948,272300.0
2013-03-15 12:10:00,23.35,23.39,23.35,23.37,198500.0,17.2874,17.317,17.2874,17.3022,198500.0
2013-03-15 12:20:00,23.36,23.4,23.34,23.38,150200.0,17.2948,17.3244,17.28,17.3096,150200.0
2013-03-15 12:30:00,23.37,23.42,23.36,23.4,397900.0,17.3022,17.3392,17.2948,17.3244,397900.0
2013-03-15 12:40:00,23.4,23.44,23.4,23.42,176200.0,17.3244,17.3541,17.3244,17.3392,176200.0
2013-03-15 12:50:00,23.42,23.42,23.36,23.38,146900.0,17.3392,17.3392,17.2948,17.3096,146900.0
2013-03-15 13:00:00,23.38,23.4,23.37,23.39,183200.0,17.3096,17.3244,17.3022,17.317,183200.0
2013-03-15 13:10:00,23.39,23.43,23.36,23.42,312700.0,17.317,17.3467,17.2948,17.3392,312700.0
2013-03-15 13:20:00,23.43,23.46,23.41,23.45,202900.0,17.3467,17.3689,17.3318,17.3615,202900.0
2013-03-15 13:30:00,23.46,23.49,23.45,23.49,223500.0,17.3689,17.3911,17.3615,17.3911,223500.0
2013-03-15 13:40:00,23.49,23.49,23.41,23.43,312000.0,17.3911,17.3911,17.3318,17.3467,312000.0
2013-03-15 13:50:00,23.44,23.46,23.44,23.46,217700.0,17.3541,17.3689,17.3541,17.3689,217700.0
2013-03-15 14:00:00,23.45,23.5,23.45,23.46,371000.0,17.3615,17.3985,17.3615,17.3689,371000.0
2013-03-15 14:10:00,23.47,23.49,23.42,23.43,269300.0,17.3763,17.3911,17.3392,17.3467,269300.0
2013-03-15 14:20:00,23.43,23.45,23.41,23.44,226400.0,17.3467,17.3615,17.3318,17.3541,226400.0
2013-03-15 14:30:00,23.44,23.46,23.4,23.43,256800.0,17.3541,17.3689,17.3244,17.3467,256800.0
2013-03-15 14:40:00,23.43,23.45,23.41,23.44,203400.0,17.3467,17.3615,17.3318,17.3541,203400.0
2013-03-15 14:50:00,23.44,23.45,23.39,23.42,257300.0,17.3541,17.3615,17.317,17.3392,257300.0
2013-03-15 15:00:00,23.42,23.47,23.42,23.46,300200.0,17.3392,17.3763,17.3392,17.3689,300200.0
2013-03-15 15:10:00,23.46,23.48,23.44,23.45,348900.0,17.3689,17.3837,17.3541,17.3615,348900.0
2013-03-15 15:20:00,23.45,23.52,23.44,23.52,474800.0,17.3615,17.4133,17.3541,17.4133,474800.0
2013-03-15 15:30:00,23.52,23.6,23.51,23.58,850600.0,17.4133,17.4725,17.4059,17.4577,850600.0
2013-03-15 15:40:00,23.58,23.66,23.58,23.6,1383800.0,17.4577,17.5169,17.4577,17.4725,1383800.0
2013-03-15 15:50:00,23.61,23.62,23.58,23.6,2293600.0,17.4799,17.4873,17.4577,17.4725,2293600.0
2013-03-18 09:30:00,23.03,23.03,22.79,22.93,1575700.0,17.0505,17.0505,16.8728,16.9765,1575700.0
2013-03-18 09:40:00,22.93,22.96,22.87,22.95,894800.0,16.9765,16.9987,16.932,16.9913,894800.0
2013-03-18 09:50:00,22.95,22.95,22.69,22.72,1563500.0,16.9913,16.9913,16.7988,16.821,1563500.0
2013-03-18 10:00:00,22.72,22.77,22.66,22.71,1121400.0,16.821,16.858,16.7766,16.8136,1121400.0
2013-03-18 10:10:00,22.71,22.83,22.7,22.82,653600.0,16.8136,16.9024,16.8062,16.895,653600.0
2013-03-18 10:20:00,22.81,22.82,22.73,22.78,1202400.0,16.8876,16.895,16.8284,16.8654,1202400.0
2013-03-18 10:30:00,22.78,22.82,22.72,22.73,851200.0,16.8654,16.895,16.821,16.8284,851200.0
2013-03-18 10:40:00,22.73,22.74,22.62,22.68,788700.0,16.8284,16.8358,16.747,16.7914,788700.0
2013-03-18 10:50:00,22.68,22.69,22.57,22.61,897400.0,16.7914,16.7988,16.7099,16.7396,897400.0
2013-03-18 11:00:00,22.61,22.65,22.58,22.59,624300.0,16.7396,16.7692,16.7173,16.7247,624300.0
2013-03-18 11:10:00,22.59,22.68,22.59,22.68,536800.0,16.7247,16.7914,16.7247,16.7914,536800.0
2013-03-18 11:20:00,22.68,22.73,22.66,22.72,502400.0,16.7914,16.8284,16.7766,16.821,502400.0
2013-03-18 11:30:00,22.72,22.79,22.69,22.78,607700.0,16.821,16.8728,16.7988,16.8654,607700.0
2013-03-18 11:40:00,22.79,22.9,22.78,22.87,527900.0,16.8728,16.9543,16.8654,16.932,527900.0
2013-03-18 11:50:00,22.86,22.95,22.86,22.94,454600.0,16.9246,16.9913,16.9246,16.9839,454600.0
2013-03-18 12:00:00,22.93,22.98,22.91,22.96,477200.0,16.9765,17.0135,16.9617,16.9987,477200.0
2013-03-18 12:10:00,22.96,23.04,22.96,22.99,614600.0,16.9987,17.0579,16.9987,17.0209,614600.0
2013-03-18 12:20:00,22.99,22.99,22.9,22.91,352900.0,17.0209,17.0209,16.9543,16.9617,352900.0
2013-03-18 12:30:00,22.91,22.94,22.9,22.93,157600.0,16.9617,16.9839,16.9543,16.9765,157600.0
2013-03-18 12:40:00,22.93,22.97,22.92,22.96,300800.0,16.9765,17.0061,16.9691,16.9987,300800.0
2013-03-18 12:50:00,22.96,23.05,22.96,23.02,335500.0,16.9987,17.0653,16.9987,17.0431,335500.0
2013-03-18 13:00:00,23.02,23.02,22.97,22.98,219900.0,17.0431,17.0431,17.0061,17.0135,219900.0
2013-03-18 13:10:00,22.98,23.01,22.97,23.01,184600.0,17.0135,17.0357,17.0061,17.0357,184600.0
2013-03-18 13:20:00,23.01,23.08,22.99,23.07,370400.0,17.0357,17.0875,17.0209,17.0801,370400.0
2013-03-18 13:30:00,23.07,23.11,23.05,23.07,568400.0,17.0801,17.1097,17.0653,17.0801,568400.0
2013-03-18 13:40:00,23.07,23.11,23.05,23.08,197200.0,17.0801,17.1097,17.0653,17.0875,197200.0
2013-03-18 13:50:00,23.09,23.1,23.03,23.04,221700.0,17.0949,17.1023,17.0505,17.0579,221700.0
2013-03-18 14:00:00,23.05,23.11,23.03,23.11,191000.0,17.0653,17.1097,17.0505,17.1097,191000.0
2013-03-18 14:10:00,23.1,23.16,23.1,23.12,333900.0,17.1023,17.1468,17.1023,17.1171,333900.0
2013-03-18 14:20:00,23.12,23.19,23.12,23.18,185800.0,17.1171,17.169,17.1171,17.1616,185800.0
2013-03-18 14:30:00,23.19,23.19,23.13,23.13,265200.0,17.169,17.169,17.1245,17.1245,265200.0
2013-03-18 14:40:00,23.13,23.19,23.12,23.18,281800.0,17.1245,17.169,17.1171,17.1616,281800.0
2013-03-18 14:50:00,23.19,23.19,23.09,23.12,263300.0,17.169,17.169,17.0949,17.1171,263300.0
2013-03-18 15:00:00,23.12,23.14,23.08,23.08,247200.0,17.1171,17.1319,17.0875,17.0875,247200.0
2013-03-18 15:10:00,23.08,23.15,23.04,23.05,366700.0,17.0875,17.1393,17.0579,17.0653,366700.0
2013-03-18 15:20:00,23.06,23.07,22.96,22.98,640900.0,17.0727,17.0801,16.9987,17.0135,640900.0
2013-03-18 15:30:00,22.98,23.0,22.92,22.93,579500.0,17.0135,17.0283,16.9691,16.9765,579500.0
2013-03-18 15:40:00,22.93,23.01,22.93,22.97,667600.0,16.9765,17.0357,16.9765,17.0061,667600.0
2013-03-18 15:50:00,22.97,23.03,22.95,23.0,1455200.0,17.0061,17.0505,16.9913,17.0283,1455200.0
2013-03-19 09:30:00,23.06,23.17,23.03,23.04,484500.0,17.0727,17.1542,17.0505,17.0579,484500.0
2013-03-19 09:40:00,23.03,23.15,23.0,23.15,454800.0,17.0505,17.1393,17.0283,17.1393,454800.0
2013-03-19 09:50:00,23.16,23.19,23.07,23.08,499700.0,17.1468,17.169,17.0801,17.0875,499700.0
2013-03-19 10:00:00,23.08,23.1,22.97,23.0,582500.0,17.0875,17.1023,17.0061,17.0283,582500.0
2013-03-19 10:10:00,23.0,23.03,22.95,22.97,647200.0,17.0283,17.0505,16.9913,17.0061,647200.0
2013-03-19 10:20:00,22.97,22.98,22.85,22.88,598600.0,17.0061,17.0135,16.9172,16.9395,598600.0
2013-03-19 10:30:00,22.88,22.92,22.8,22.81,688000.0,16.9395,16.9691,16.8802,16.8876,688000.0
2013-03-19 10:40:00,22.82,22.85,22.8,22.83,841900.0,16.895,16.9172,16.8802,16.9024,841900.0
2013-03-19 10:50:00,22.83,22.88,22.83,22.85,687900.0,16.9024,16.9395,16.9024,16.9172,687900.0
2013-03-19 11:00:00,22.85,22.86,22.81,22.83,818600.0,16.9172,16.9246,16.8876,16.9024,818600.0
2013-03-19 11:10:00,22.84,22.89,22.81,22.86,568600.0,16.9098,16.9469,16.8876,16.9246,568600.0
2013-03-19 11:20:00,22.87,22.92,22.87,22.92,338100.0,16.932,16.9691,16.932,16.9691,338100.0
2013-03-19 11:30:00,22.92,22.97,22.9,22.9,587000.0,16.9691,17.0061,16.9543,16.9543,587000.0
2013-03-19 11:40:00,22.91,22.96,22.81,22.83,703000.0,16.9617,16.9987,16.8876,16.9024,703000.0
2013-03-19 11:50:00,22.83,22.83,22.63,22.64,1049000.0,16.9024,16.9024,16.7544,16.7618,1049000.0
2013-03-19 12:00:00,22.64,22.74,22.61,22.61,583700.0,16.7618,16.8358,16.7396,16.7396,583700.0
2013-03-19 12:10:00,22.61,22.62,22.55,22.6,506400.0,16.7396,16.747,16.6951,16.7322,506400.0
2013-03-19 12:20:00,22.61,22.69,22.61,22.63,583800.0,16.7396,16.7988,16.7396,16.7544,583800.0
2013-03-19 12:30:00,22.63,22.65,22.55,22.61,492700.0,16.7544,16.7692,16.6951,16.7396,492700.0
2013-03-19 12:40:00,22.62,22.62,22.51,22.52,1102700.0,16.747,16.747,16.6655,16.6729,1102700.0
2013-03-19 12:50:00,22.53,22.53,22.43,22.44,696700.0,16.6803,16.6803,16.6063,16.6137,696700.0
2013-03-19 13:00:00,22.44,22.48,22.4,22.44,609700.0,16.6137,16.6433,16.5841,16.6137,609700.0
2013-03-19 13:10:00,22.44,22.45,22.31,22.32,541300.0,16.6137,16.6211,16.5174,16.5249,541300.0
2013-03-19 13:20:00,22.32,22.34,22.19,22.2,949600.0,16.5249,16.5397,16.4286,16.436,949600.0
2013-03-19 13:30:00,22.2,22.28,22.06,22.06,1817900.0,16.436,16.4952,16.3324,16.3324,1817900.0
2013-03-19 13:40:00,22.07,22.19,22.0,22.12,1405200.0,16.3398,16.4286,16.2879,16.3768,1405200.0
2013-03-19 13:50:00,22.12,22.12,22.02,22.06,1051100.0,16.3768,16.3768,16.3027,16.3324,1051100.0
2013-03-19 14:00:00,22.06,22.22,22.06,22.21,1645700.0,16.3324,16.4508,16.3324,16.4434,1645700.0
2013-03-19 14:10:00,22.21,22.26,22.15,22.17,948900.0,16.4434,16.4804,16.399,16.4138,948900.0
2013-03-19 14:20:00,22.18,22.33,22.16,22.33,669800.0,16.4212,16.5323,16.4064,16.5323,669800.0
2013-03-19 14:30:00,22.33,22.44,22.31,22.42,660000.0,16.5323,16.6137,16.5174,16.5989,660000.0
2013-03-19 14:40:00,22.43,22.44,22.35,22.37,806500.0,16.6063,16.6137,16.5471,16.5619,806500.0
2013-03-19 14:50:00,22.37,22.4,22.35,22.37,549700.0,16.5619,16.5841,16.5471,16.5619,549700.0
2013-03-19 15:00:00,22.37,22.39,22.29,22.3,829900.0,16.5619,16.5767,16.5026,16.51,829900.0
2013-03-19 15:10:00,22.3,22.52,22.28,22.46,1558500.0,16.51,16.6729,16.4952,16.6285,1558500.0
2013-03-19 15:20:00,22.46,22.47,22.39,22.46,799800.0,16.6285,16.6359,16.5767,16.6285,799800.0
2013-03-19 15:30:00,22.46,22.46,22.39,22.42,880700.0,16.6285,16.6285,16.5767,16.5989,880700.0
2013-03-19 15:40:00,22.42,22.42,22.35,22.39,668500.0,16.5989,16.5989,16.5471,16.5767,668500.0
2013-03-19 15:50:00,22.39,22.46,22.38,22.4,1340700.0,16.5767,16.6285,16.5693,16.5841,1340700.0
2013-03-20 09:30:00,22.58,22.63,22.47,22.55,587500.0,16.7173,16.7544,16.6359,16.6951,587500.0
2013-03-20 09:40:00,22.56,22.59,22.33,22.39,883500.0,16.7025,16.7247,16.5323,16.5767,883500.0
2013-03-20 09:50:00,22.39,22.52,22.39,22.49,338100.0,16.5767,16.6729,16.5767,16.6507,338100.0
2013-03-20 10:00:00,22.48,22.58,22.45,22.52,576800.0,16.6433,16.7173,16.6211,16.6729,576800.0
2013-03-20 10:10:00,22.52,22.67,22.5,22.66,470900.0,16.6729,16.784,16.6581,16.7766,470900.0
2013-03-20 10:20:00,22.65,22.67,22.59,22.64,332200.0,16.7692,16.784,16.7247,16.7618,332200.0
2013-03-20 10:30:00,22.64,22.67,22.59,22.62,473700.0,16.7618,16.784,16.7247,16.747,473700.0
2013-03-20 10:40:00,22.62,22.67,22.59,22.66,223100.0,16.747,16.784,16.7247,16.7766,223100.0
2013-03-20 10:50:00,22.65,22.67,22.61,22.67,241800.0,16.7692,16.784,16.7396,16.784,241800.0
2013-03-20 11:00:00,22.64,22.7,22.63,22.7,259300.0,16.7618,16.8062,16.7544,16.8062,259300.0
2013-03-20 11:10:00,22.69,22.75,22.66,22.69,539700.0,16.7988,16.8432,16.7766,16.7988,539700.0
2013-03-20 11:20:00,22.7,22.72,22.67,22.71,172100.0,16.8062,16.821,16.784,16.8136,172100.0
2013-03-20 11:30:00,22.7,22.73,22.68,22.73,176600.0,16.8062,16.8284,16.7914,16.8284,176600.0
2013-03-20 11:40:00,22.73,22.74,22.71,22.71,242700.0,16.8284,16.8358,16.8136,16.8136,242700.0
2013-03-20 11:50:00,22.71,22.75,22.7,22.75,226300.0,16.8136,16.8432,16.8062,16.8432,226300.0
2013-03-20 12:00:00,22.74,22.85,22.74,22.8,914900.0,16.8358,16.9172,16.8358,16.8802,914900.0
2013-03-20 12:10:00,22.8,22.81,22.77,22.8,251600.0,16.8802,16.8876,16.858,16.8802,251600.0
2013-03-20 12:20:00,22.79,22.8,22.74,22.77,348800.0,16.8728,16.8802,16.8358,16.858,348800.0
2013-03-20 12:30:00,22.78,22.79,22.75,22.75,149600.0,16.8654,16.8728,16.8432,16.8432,149600.0
2013-03-20 12:40:00,22.75,22.8,22.75,22.77,361400.0,16.8432,16.8802,16.8432,16.858,361400.0
2013-03-20 12:50:00,22.78,22.82,22.77,22.81,175100.0,16.8654,16.895,16.858,16.8876,175100.0
2013-03-20 13:00:00,22.8,22.83,22.79,22.83,219300.0,16.8802,16.9024,16.8728,16.9024,219300.0
2013-03-20 13:10:00,22.83,22.86,22.81,22.85,320300.0,16.9024,16.9246,16.8876,16.9172,320300.0
2013-03-20 13:20:00,22.85,22.88,22.84,22.87,221000.0,16.9172,16.9395,16.9098,16.932,221000.0
2013-03-20 13:30:00,22.87,22.87,22.84,22.85,300900.0,16.932,16.932,16.9098,16.9172,300900.0
2013-03-20 13:40:00,22.85,22.85,22.8,22.8,174100.0,16.9172,16.9172,16.8802,16.8802,174100.0
2013-03-20 13:50:00,22.8,22.82,22.73,22.75,296700.0,16.8802,16.895,16.8284,16.8432,296700.0
2013-03-20 14:00:00,22.75,22.8,22.72,22.77,318400.0,16.8432,16.8802,16.821,16.858,318400.0
2013-03-20 14:10:00,22.76,22.84,22.76,22.82,194000.0,16.8506,16.9098,16.8506,16.895,194000.0
2013-03-20 14:20:00,22.83,22.92,22.82,22.87,824500.0,16.9024,16.9691,16.895,16.932,824500.0
2013-03-20 14:30:00,22.87,22.9,22.84,22.86,407000.0,16.932,16.9543,16.9098,16.9246,407000.0
2013-03-20 14:40:00,22.86,22.86,22.77,22.79,443700.0,16.9246,16.9246,16.858,16.8728,443700.0
2013-03-20 14:50:00,22.79,22.81,22.74,22.76,374600.0,16.8728,16.8876,16.8358,16.8506,374600.0
2013-03-20 15:00:00,22.75,22.79,22.74,22.79,295800.0,16.8432,16.8728,16.8358,16.8728,295800.0
2013-03-20 15:10:00,22.79,22.81,22.78,22.8,441800.0,16.8728,16.8876,16.8654,16.8802,441800.0
2013-03-20 15:20:00,22.8,22.8,22.72,22.74,276000.0,16.8802,16.8802,16.821,16.8358,276000.0
2013-03-20 15:30:00,22.75,22.75,22.68,22.75,743600.0,16.8432,16.8432,16.7914,16.8432,743600.0
2013-03-20 15:40:00,22.75,22.84,22.74,22.84,778800.0,16.8432,16.9098,16.8358,16.9098,778800.0
2013-03-20 15:50:00,22.83,22.84,22.65,22.73,1638300.0,16.9024,16.9098,16.7692,16.8284,1638300.0
2013-03-21 09:30:00,22.57,22.62,22.32,22.47,1306700.0,16.7099,16.747,16.5249,16.6359,1306700.0
2013-03-21 09:40:00,22.46,22.55,22.38,22.54,691200.0,16.6285,16.6951,16.5693,16.6877,691200.0
2013-03-21 09:50:00,22.54,22.68,22.49,22.64,394200.0,16.6877,16.7914,16.6507,16.7618,394200.0
2013-03-21 10:00:00,22.64,22.67,22.55,22.6,385300.0,16.7618,16.784,16.6951,16.7322,385300.0
2013-03-21 10:10:00,22.59,22.61,22.51,22.52,504000.0,16.7247,16.7396,16.6655,16.6729,504000.0
2013-03-21 10:20:00,22.51,22.53,22.48,22.5,452700.0,16.6655,16.6803,16.6433,16.6581,452700.0
2013-03-21 10:30:00,22.5,22.52,22.45,22.46,284400.0,16.6581,16.6729,16.6211,16.6285,284400.0
2013-03-21 10:40:00,22.47,22.6,22.47,22.57,282200.0,16.6359,16.7322,16.6359,16.7099,282200.0
2013-03-21 10:50:00,22.57,22.64,22.57,22.62,626400.0,16.7099,16.7618,16.7099,16.747,626400.0
2013-03-21 11:00:00,22.62,22.67,22.57,22.63,512800.0,16.747,16.784,16.7099,16.7544,512800.0
2013-03-21 11:10:00,22.63,22.65,22.58,22.65,254500.0,16.7544,16.7692,16.7173,16.7692,254500.0
2013-03-21 11:20:00,22.66,22.68,22.62,22.62,271600.0,16.7766,16.7914,16.747,16.747,271600.0
2013-03-21 11:30:00,22.63,22.63,22.58,22.6,398500.0,16.7544,16.7544,16.7173,16.7322,398500.0
2013-03-21 11:40:00,22.6,22.61,22.57,22.58,314300.0,16.7322,16.7396,16.7099,16.7173,314300.0
2013-03-21 11:50:00,22.58,22.59,22.52,22.55,195200.0,16.7173,16.7247,16.6729,16.6951,195200.0
2013-03-21 12:00:00,22.56,22.57,22.54,22.55,267200.0,16.7025,16.7099,16.6877,16.6951,267200.0
2013-03-21 12:10:00,22.55,22.55,22.5,22.5,194400.0,16.6951,16.6951,16.6581,16.6581,194400.0
2013-03-21 12:20:00,22.49,22.51,22.45,22.48,200100.0,16.6507,16.6655,16.6211,16.6433,200100.0
2013-03-21 12:30:00,22.48,22.48,22.43,22.45,173700.0,16.6433,16.6433,16.6063,16.6211,173700.0
2013-03-21 12:40:00,22.46,22.46,22.41,22.43,158900.0,16.6285,16.6285,16.5915,16.6063,158900.0
2013-03-21 12:50:00,22.43,22.47,22.4,22.44,197800.0,16.6063,16.6359,16.5841,16.6137,197800.0
2013-03-21 13:00:00,22.45,22.45,22.4,22.42,159200.0,16.6211,16.6211,16.5841,16.5989,159200.0
2013-03-21 13:10:00,22.41,22.43,22.29,22.3,335300.0,16.5915,16.6063,16.5026,16.51,335300.0
2013-03-21 13:20:00,22.3,22.34,22.26,22.3,361400.0,16.51,16.5397,16.4804,16.51,361400.0
2013-03-21 13:30:00,22.3,22.32,22.24,22.27,323000.0,16.51,16.5249,16.4656,16.4878,323000.0
2013-03-21 13:40:00,22.28,22.33,22.25,22.31,285300.0,16.4952,16.5323,16.473,16.5174,285300.0
2013-03-21 13:50:00,22.31,22.34,22.28,22.28,436900.0,16.5174,16.5397,16.4952,16.4952,436900.0
2013-03-21 14:00:00,22.28,22.29,22.14,22.21,475500.0,16.4952,16.5026,16.3916,16.4434,475500.0
2013-03-21 14:10:00,22.22,22.33,22.19,22.31,789600.0,16.4508,16.5323,16.4286,16.5174,789600.0
2013-03-21 14:20:00,22.3,22.31,22.23,22.25,313600.0,16.51,16.5174,16.4582,16.473,313600.0
2013-03-21 14:30:00,22.25,22.27,22.23,22.23,231500.0,16.473,16.4878,16.4582,16.4582,231500.0
2013-03-21 14:40:00,22.23,22.27,22.22,22.25,295600.0,16.4582,16.4878,16.4508,16.473,295600.0
2013-03-21 14:50:00,22.25,22.27,22.23,22.24,266800.0,16.473,16.4878,16.4582,16.4656,266800.0
2013-03-21 15:00:00,22.24,22.3,22.23,22.26,382400.0,16.4656,16.51,16.4582,16.4804,382400.0
2013-03-21 15:10:00,22.26,22.27,22.16,22.16,292200.0,16.4804,16.4878,16.4064,16.4064,292200.0
2013-03-21 15:20:00,22.17,22.2,22.11,22.19,735100.0,16.4138,16.436,16.3694,16.4286,735100.0
2013-03-21 15:30:00,22.2,22.2,22.13,22.14,377000.0,16.436,16.436,16.3842,16.3916,377000.0
2013-03-21 15:40:00,22.14,22.15,22.05,22.1,811500.0,16.3916,16.399,16.325,16.362,811500.0
2013-03-21 15:50:00,22.1,22.14,22.05,22.06,1059900.0,16.362,16.3916,16.325,16.3324,1059900.0
2013-03-22 09:30:00,22.2,22.24,22.08,22.14,566700.0,16.436,16.4656,16.3472,16.3916,566700.0
2013-03-22 09:40:00,22.13,22.14,21.93,21.96,697200.0,16.3842,16.3916,16.2361,16.2583,697200.0
2013-03-22 09:50:00,21.96,22.1,21.95,22.1,633800.0,16.2583,16.362,16.2509,16.362,633800.0
2013-03-22 10:00:00,22.1,22.24,22.1,22.21,1247900.0,16.362,16.4656,16.362,16.4434,1247900.0
2013-03-22 10:10:00,22.21,22.25,22.18,22.24,877700.0,16.4434,16.473,16.4212,16.4656,877700.0
2013-03-22 10:20:00,22.24,22.27,22.21,22.25,299000.0,16.4656,16.4878,16.4434,16.473,299000.0
2013-03-22 10:30:00,22.24,22.25,22.0,22.24,270600.0,16.4656,16.473,16.2879,16.4656,270600.0
2013-03-22 10:40:00,22.25,22.26,22.19,22.21,646400.0,16.473,16.4804,16.4286,16.4434,646400.0
2013-03-22 10:50:00,22.21,22.25,22.16,22.25,396700.0,16.4434,16.473,16.4064,16.473,396700.0
2013-03-22 11:00:00,22.24,22.36,22.24,22.36,923500.0,16.4656,16.5545,16.4656,16.5545,923500.0
2013-03-22 11:10:00,22.36,22.41,22.28,22.29,789200.0,16.5545,16.5915,16.4952,16.5026,789200.0
2013-03-22 11:20:00,22.3,22.31,22.26,22.3,434500.0,16.51,16.5174,16.4804,16.51,434500.0
2013-03-22 11:30:00,22.29,22.3,22.25,22.26,317000.0,16.5026,16.51,16.473,16.4804,317000.0
2013-03-22 11:40:00,22.26,22.27,22.21,22.27,284400.0,16.4804,16.4878,16.4434,16.4878,284400.0
2013-03-22 11:50:00,22.27,22.28,22.22,22.23,172600.0,16.4878,16.4952,16.4508,16.4582,172600.0
2013-03-22 12:00:00,22.23,22.26,22.23,22.24,559000.0,16.4582,16.4804,16.4582,16.4656,559000.0
2013-03-22 12:10:00,22.23,22.26,22.14,22.18,319400.0,16.4582,16.4804,16.3916,16.4212,319400.0
2013-03-22 12:20:00,22.18,22.19,22.13,22.16,182700.0,16.4212,16.4286,16.3842,16.4064,182700.0
2013-03-22 12:30:00,22.16,22.16,22.11,22.16,294100.0,16.4064,16.4064,16.3694,16.4064,294100.0
2013-03-22 12:40:00,22.15,22.16,22.11,22.12,156500.0,16.399,16.4064,16.3694,16.3768,156500.0
2013-03-22 12:50:00,22.12,22.13,22.1,22.11,103800.0,16.3768,16.3842,16.362,16.3694,103800.0
2013-03-22 13:00:00,22.1,22.17,22.1,22.17,218900.0,16.362,16.4138,16.362,16.4138,218900.0
2013-03-22 13:10:00,22.17,22.18,22.13,22.14,141700.0,16.4138,16.4212,16.3842,16.3916,141700.0
2013-03-22 13:20:00,22.13,22.19,22.12,22.17,128400.0,16.3842,16.4286,16.3768,16.4138,128400.0
2013-03-22 13:30:00,22.17,22.19,22.13,22.14,153300.0,16.4138,16.4286,16.3842,16.3916,153300.0
2013-03-22 13:40:00,22.14,22.14,22.1,22.11,108800.0,16.3916,16.3916,16.362,16.3694,108800.0
2013-03-22 13:50:00,22.11,22.12,22.05,22.07,153900.0,16.3694,16.3768,16.325,16.3398,153900.0
2013-03-22 14:00:00,22.07,22.08,22.01,22.03,205700.0,16.3398,16.3472,16.2953,16.3101,205700.0
2013-03-22 14:10:00,22.03,22.05,22.01,22.04,293800.0,16.3101,16.325,16.2953,16.3175,293800.0
2013-03-22 14:20:00,22.03,22.07,22.02,22.06,169300.0,16.3101,16.3398,16.3027,16.3324,169300.0
2013-03-22 14:30:00,22.05,22.1,22.04,22.1,150300.0,16.325,16.362,16.3175,16.362,150300.0
2013-03-22 14:40:00,22.09,22.13,22.08,22.1,320900.0,16.3546,16.3842,16.3472,16.362,320900.0
2013-03-22 14:50:00,22.1,22.14,22.09,22.12,285200.0,16.362,16.3916,16.3546,16.3768,285200.0
2013-03-22 15:00:00,22.12,22.12,22.04,22.06,276700.0,16.3768,16.3768,16.3175,16.3324,276700.0
2013-03-22 15:10:00,22.06,22.09,22.05,22.08,356800.0,16.3324,16.3546,16.325,16.3472,356800.0
2013-03-22 15:20:00,22.07,22.1,22.05,22.08,290300.0,16.3398,16.362,16.325,16.3472,290300.0
2013-03-22 15:30:00,22.08,22.16,22.08,22.14,332200.0,16.3472,16.4064,16.3472,16.3916,332200.0
2013-03-22 15:40:00,22.15,22.17,22.11,22.11,456900.0,16.399,16.4138,16.3694,16.3694,456900.0
2013-03-22 15:50:00,22.11,22.19,22.11,22.19,1174300.0,16.3694,16.4286,16.3694,16.4286,1174300.0
2013-03-25 09:30:00,22.37,22.49,22.26,22.45,839500.0,16.5619,16.6507,16.4804,16.6211,839500.0
2013-03-25 09:40:00,22.45,22.49,22.41,22.48,553100.0,16.6211,16.6507,16.5915,16.6433,553100.0
2013-03-25 09:50:00,22.48,22.49,22.37,22.41,564300.0,16.6433,16.6507,16.5619,16.5915,564300.0
2013-03-25 10:00:00,22.4,22.44,22.33,22.36,428700.0,16.5841,16.6137,16.5323,16.5545,428700.0
2013-03-25 10:10:00,22.36,22.37,22.3,22.32,574300.0,16.5545,16.5619,16.51,16.5249,574300.0
2013-03-25 10:20:00,22.32,22.32,22.17,22.17,493600.0,16.5249,16.5249,16.4138,16.4138,493600.0
2013-03-25 10:30:00,22.18,22.2,22.09,22.1,796800.0,16.4212,16.436,16.3546,16.362,796800.0
2013-03-25 10:40:00,22.11,22.14,22.02,22.03,770800.0,16.3694,16.3916,16.3027,16.3101,770800.0
2013-03-25 10:50:00,22.03,22.05,21.95,21.96,809100.0,16.3101,16.325,16.2509,16.2583,809100.0
2013-03-25 11:00:00,21.96,21.99,21.88,21.91,746600.0,16.2583,16.2805,16.1991,16.2213,746600.0
2013-03-25 11:10:00,21.92,21.94,21.84,21.85,586800.0,16.2287,16.2435,16.1695,16.1769,586800.0
2013-03-25 11:20:00,21.84,21.89,21.78,21.84,627900.0,16.1695,16.2065,16.1251,16.1695,627900.0
2013-03-25 11:30:00,21.85,21.92,21.81,21.9,474700.0,16.1769,16.2287,16.1473,16.2139,474700.0
2013-03-25 11:40:00,21.9,22.02,21.9,21.98,958900.0,16.2139,16.3027,16.2139,16.2731,958900.0
2013-03-25 11:50:00,21.99,21.99,21.93,21.95,319100.0,16.2805,16.2805,16.2361,16.2509,319100.0
2013-03-25 12:00:00,21.95,22.01,21.9,21.92,498800.0,16.2509,16.2953,16.2139,16.2287,498800.0
2013-03-25 12:10:00,21.91,21.97,21.88,21.95,539700.0,16.2213,16.2657,16.1991,16.2509,539700.0
2013-03-25 12:20:00,21.95,21.96,21.89,21.9,446200.0,16.2509,16.2583,16.2065,16.2139,446200.0
2013-03-25 12:30:00,21.9,21.94,21.88,21.92,414100.0,16.2139,16.2435,16.1991,16.2287,414100.0
2013-03-25 12:40:00,21.91,21.95,21.89,21.93,384300.0,16.2213,16.2509,16.2065,16.2361,384300.0
2013-03-25 12:50:00,21.93,21.94,21.91,21.92,682900.0,16.2361,16.2435,16.2213,16.2287,682900.0
2013-03-25 13:00:00,21.92,21.96,21.88,21.88,511500.0,16.2287,16.2583,16.1991,16.1991,511500.0
2013-03-25 13:10:00,21.88,21.89,21.81,21.85,370800.0,16.1991,16.2065,16.1473,16.1769,370800.0
2013-03-25 13:20:00,21.86,21.88,21.84,21.85,503200.0,16.1843,16.1991,16.1695,16.1769,503200.0
2013-03-25 13:30:00,21.85,21.86,21.83,21.84,356900.0,16.1769,16.1843,16.1621,16.1695,356900.0
2013-03-25 13:40:00,21.84,21.96,21.83,21.94,641000.0,16.1695,16.2583,16.1621,16.2435,641000.0
2013-03-25 13:50:00,21.94,22.01,21.92,21.97,585800.0,16.2435,16.2953,16.2287,16.2657,585800.0
2013-03-25 14:00:00,21.98,22.05,21.95,22.05,320900.0,16.2731,16.325,16.2509,16.325,320900.0
2013-03-25 14:10:00,22.06,22.07,22.02,22.03,464300.0,16.3324,16.3398,16.3027,16.3101,464300.0
2013-03-25 14:20:00,22.04,22.12,22.03,22.07,574100.0,16.3175,16.3768,16.3101,16.3398,574100.0
2013-03-25 14:30:00,22.07,22.07,21.98,22.0,505000.0,16.3398,16.3398,16.2731,16.2879,505000.0
2013-03-25 14:40:00,22.0,22.04,21.97,22.03,206900.0,16.2879,16.3175,16.2657,16.3101,206900.0
2013-03-25 14:50:00,22.02,22.04,22.0,22.03,277400.0,16.3027,16.3175,16.2879,16.3101,277400.0
2013-03-25 15:00:00,22.03,22.03,21.96,21.97,370100.0,16.3101,16.3101,16.2583,16.2657,370100.0
2013-03-25 15:10:00,21.97,22.0,21.94,21.94,194200.0,16.2657,16.2879,16.2435,16.2435,194200.0
2013-03-25 15:20:00,21.94,21.96,21.86,21.91,612800.0,16.2435,16.2583,16.1843,16.2213,612800.0
2013-03-25 15:30:00,21.9,21.95,21.89,21.94,791500.0,16.2139,16.2509,16.2065,16.2435,791500.0
2013-03-25 15:40:00,21.95,21.95,21.89,21.9,630000.0,16.2509,16.2509,16.2065,16.2139,630000.0
2013-03-25 15:50:00,21.89,22.03,21.89,21.98,1941900.0,16.2065,16.3101,16.2065,16.2731,1941900.0
2013-03-26 09:30:00,22.11,22.26,22.03,22.19,741100.0,16.3694,16.4804,16.3101,16.4286,741100.0
2013-03-26 09:40:00,22.18,22.3,22.16,22.22,1011000.0,16.4212,16.51,16.4064,16.4508,1011000.0
2013-03-26 09:50:00,22.22,22.3,22.21,22.23,395100.0,16.4508,16.51,16.4434,16.4582,395100.0
2013-03-26 10:00:00,22.23,22.23,22.07,22.13,849600.0,16.4582,16.4582,16.3398,16.3842,849600.0
2013-03-26 10:10:00,22.13,22.17,22.09,22.16,573600.0,16.3842,16.4138,16.3546,16.4064,573600.0
2013-03-26 10:20:00,22.15,22.23,22.13,22.22,566600.0,16.399,16.4582,16.3842,16.4508,566600.0
2013-03-26 10:30:00,22.22,22.25,22.1,22.1,411600.0,16.4508,16.473,16.362,16.362,411600.0
2013-03-26 10:40:00,22.1,22.11,21.96,22.01,841700.0,16.362,16.3694,16.2583,16.2953,841700.0
2013-03-26 10:50:00,22.01,22.09,22.0,22.07,481100.0,16.2953,16.3546,16.2879,16.3398,481100.0
2013-03-26 11:00:00,22.07,22.13,22.05,22.13,307100.0,16.3398,16.3842,16.325,16.3842,307100.0
2013-03-26 11:10:00,22.13,22.14,22.0,22.03,296700.0,16.3842,16.3916,16.2879,16.3101,296700.0
2013-03-26 11:20:00,22.04,22.08,22.01,22.03,135100.0,16.3175,16.3472,16.2953,16.3101,135100.0
2013-03-26 11:30:00,22.04,22.07,22.03,22.06,310300.0,16.3175,16.3398,16.3101,16.3324,310300.0
2013-03-26 11:40:00,22.05,22.13,22.05,22.13,238900.0,16.325,16.3842,16.325,16.3842,238900.0
2013-03-26 11:50:00,22.13,22.15,22.1,22.1,179600.0,16.3842,16.399,16.362,16.362,179600.0
2013-03-26 12:00:00,22.11,22.16,22.1,22.15,251200.0,16.3694,16.4064,16.362,16.399,251200.0
2013-03-26 12:10:00,22.14,22.17,22.1,22.1,188800.0,16.3916,16.4138,16.362,16.362,188800.0
2013-03-26 12:20:00,22.1,22.11,22.04,22.08,280100.0,16.362,16.3694,16.3175,16.3472,280100.0
2013-03-26 12:30:00,22.08,22.11,22.06,22.07,140000.0,16.3472,16.3694,16.3324,16.3398,140000.0
2013-03-26 12:40:00,22.07,22.08,22.02,22.02,144500.0,16.3398,16.3472,16.3027,16.3027,144500.0
2013-03-26 12:50:00,22.01,22.02,21.99,22.0,157600.0,16.2953,16.3027,16.2805,16.2879,157600.0
2013-03-26 13:00:00,21.99,22.07,21.99,22.07,236600.0,16.2805,16.3398,16.2805,16.3398,236600.0
2013-03-26 13:10:00,22.07,22.13,22.06,22.12,247200.0,16.3398,16.3842,16.3324,16.3768,247200.0
2013-03-26 13:20:00,22.12,22.18,22.11,22.16,349100.0,16.3768,16.4212,16.3694,16.4064,349100.0
2013-03-26 13:30:00,22.16,22.17,22.13,22.13,202100.0,16.4064,16.4138,16.3842,16.3842,202100.0
2013-03-26 13:40:00,22.14,22.15,22.1,22.12,216100.0,16.3916,16.399,16.362,16.3768,216100.0
2013-03-26 13:50:00,22.11,22.16,22.11,22.13,215500.0,16.3694,16.4064,16.3694,16.3842,215500.0
2013-03-26 14:00:00,22.13,22.14,22.1,22.12,217500.0,16.3842,16.3916,16.362,16.3768,217500.0
2013-03-26 14:10:00,22.12,22.15,22.09,22.14,186100.0,16.3768,16.399,16.3546,16.3916,186100.0
2013-03-26 14:20:00,22.14,22.15,22.12,22.14,160400.0,16.3916,16.399,16.3768,16.3916,160400.0
2013-03-26 14:30:00,22.13,22.14,22.1,22.12,139000.0,16.3842,16.3916,16.362,16.3768,139000.0
2013-03-26 14:40:00,22.11,22.13,22.1,22.11,146700.0,16.3694,16.3842,16.362,16.3694,146700.0
2013-03-26 14:50:00,22.12,22.16,22.1,22.15,201500.0,16.3768,16.4064,16.362,16.399,201500.0
2013-03-26 15:00:00,22.14,22.17,22.14,22.14,255800.0,16.3916,16.4138,16.3916,16.3916,255800.0
2013-03-26 15:10:00,22.15,22.2,22.13,22.16,293800.0,16.399,16.436,16.3842,16.4064,293800.0
2013-03-26 15:20:00,22.17,22.18,22.12,22.15,320100.0,16.4138,16.4212,16.3768,16.399,320100.0
2013-03-26 15:30:00,22.14,22.23,22.14,22.19,648700.0,16.3916,16.4582,16.3916,16.4286,648700.0
2013-03-26 15:40:00,22.19,22.24,22.16,22.23,448600.0,16.4286,16.4656,16.4064,16.4582,448600.0
2013-03-26 15:50:00,22.23,22.24,22.19,22.21,970600.0,16.4582,16.4656,16.4286,16.4434,970600.0
2013-03-27 09:30:00,22.02,22.04,21.92,22.03,801300.0,16.3027,16.3175,16.2287,16.3101,801300.0
2013-03-27 09:40:00,22.02,22.13,22.0,22.08,439600.0,16.3027,16.3842,16.2879,16.3472,439600.0
2013-03-27 09:50:00,22.08,22.13,22.04,22.12,290800.0,16.3472,16.3842,16.3175,16.3768,290800.0
2013-03-27 10:00:00,22.13,22.13,22.06,22.07,275600.0,16.3842,16.3842,16.3324,16.3398,275600.0
2013-03-27 10:10:00,22.06,22.12,22.05,22.12,696000.0,16.3324,16.3768,16.325,16.3768,696000.0
2013-03-27 10:20:00,22.11,22.23,22.1,22.21,536700.0,16.3694,16.4582,16.362,16.4434,536700.0
2013-03-27 10:30:00,22.22,22.26,22.19,22.24,562400.0,16.4508,16.4804,16.4286,16.4656,562400.0
2013-03-27 10:40:00,22.24,22.29,22.22,22.25,482600.0,16.4656,16.5026,16.4508,16.473,482600.0
2013-03-27 10:50:00,22.25,22.26,22.15,22.16,293500.0,16.473,16.4804,16.399,16.4064,293500.0
2013-03-27 11:00:00,22.17,22.19,22.15,22.17,211400.0,16.4138,16.4286,16.399,16.4138,211400.0
2013-03-27 11:10:00,22.17,22.28,22.17,22.26,258900.0,16.4138,16.4952,16.4138,16.4804,258900.0
2013-03-27 11:20:00,22.26,22.27,22.23,22.25,208300.0,16.4804,16.4878,16.4582,16.473,208300.0
2013-03-27 11:30:00,22.25,22.34,22.24,22.34,526100.0,16.473,16.5397,16.4656,16.5397,526100.0
2013-03-27 11:40:00,22.34,22.34,22.3,22.31,169000.0,16.5397,16.5397,16.51,16.5174,169000.0
2013-03-27 11:50:00,22.32,22.34,22.3,22.31,335000.0,16.5249,16.5397,16.51,16.5174,335000.0
2013-03-27 12:00:00,22.31,22.33,22.27,22.27,280600.0,16.5174,16.5323,16.4878,16.4878,280600.0
2013-03-27 12:10:00,22.27,22.28,22.21,22.22,209800.0,16.4878,16.4952,16.4434,16.4508,209800.0
2013-03-27 12:20:00,22.21,22.26,22.21,22.25,229700.0,16.4434,16.4804,16.4434,16.473,229700.0
2013-03-27 12:30:00,22.25,22.25,22.19,22.24,321800.0,16.473,16.473,16.4286,16.4656,321800.0
2013-03-27 12:40:00,22.24,22.24,22.22,22.22,155900.0,16.4656,16.4656,16.4508,16.4508,155900.0
2013-03-27 12:50:00,22.23,22.25,22.21,22.24,210000.0,16.4582,16.473,16.4434,16.4656,210000.0
2013-03-27 13:00:00,22.24,22.27,22.23,22.25,200000.0,16.4656,16.4878,16.4582,16.473,200000.0
2013-03-27 13:10:00,22.25,22.27,22.23,22.24,141300.0,16.473,16.4878,16.4582,16.4656,141300.0
2013-03-27 13:20:00,22.24,22.25,22.22,22.25,113200.0,16.4656,16.473,16.4508,16.473,113200.0
2013-03-27 13:30:00,22.25,22.26,22.22,22.26,135800.0,16.473,16.4804,16.4508,16.4804,135800.0
2013-03-27 13:40:00,22.25,22.32,22.25,22.3,284200.0,16.473,16.5249,16.473,16.51,284200.0
2013-03-27 13:50:00,22.3,22.31,22.26,22.31,282600.0,16.51,16.5174,16.4804,16.5174,282600.0
2013-03-27 14:00:00,22.31,22.35,22.3,22.3,246400.0,16.5174,16.5471,16.51,16.51,246400.0
2013-03-27 14:10:00,22.3,22.32,22.27,22.29,147900.0,16.51,16.5249,16.4878,16.5026,147900.0
2013-03-27 14:20:00,22.29,22.32,22.27,22.31,149500.0,16.5026,16.5249,16.4878,16.5174,149500.0
2013-03-27 14:30:00,22.31,22.31,22.28,22.31,130100.0,16.5174,16.5174,16.4952,16.5174,130100.0
2013-03-27 14:40:00,22.3,22.35,22.3,22.33,295000.0,16.51,16.5471,16.51,16.5323,295000.0
2013-03-27 14:50:00,22.34,22.35,22.32,22.33,145000.0,16.5397,16.5471,16.5249,16.5323,145000.0
2013-03-27 15:00:00,22.33,22.34,22.3,22.32,207300.0,16.5323,16.5397,16.51,16.5249,207300.0
2013-03-27 15:10:00,22.32,22.35,22.3,22.31,192100.0,16.5249,16.5471,16.51,16.5174,192100.0
2013-03-27 15:20:00,22.31,22.34,22.3,22.32,421400.0,16.5174,16.5397,16.51,16.5249,421400.0
2013-03-27 15:30:00,22.32,22.34,22.3,22.32,243600.0,16.5249,16.5397,16.51,16.5249,243600.0
2013-03-27 15:40:00,22.31,22.32,22.3,22.3,404400.0,16.5174,16.5249,16.51,16.51,404400.0
2013-03-27 15:50:00,22.3,22.33,22.26,22.3,1258100.0,16.51,16.5323,16.4804,16.51,1258100.0
2013-03-28 09:30:00,22.33,22.4,22.14,22.14,647200.0,16.5323,16.5841,16.3916,16.3916,647200.0
2013-03-28 09:40:00,22.14,22.24,22.12,22.22,505400.0,16.3916,16.4656,16.3768,16.4508,505400.0
2013-03-28 09:50:00,22.21,22.26,22.19,22.2,329000.0,16.4434,16.4804,16.4286,16.436,329000.0
2013-03-28 10:00:00,22.2,22.23,22.17,22.18,593000.0,16.436,16.4582,16.4138,16.4212,593000.0
2013-03-28 10:10:00,22.18,22.23,22.16,22.19,298700.0,16.4212,16.4582,16.4064,16.4286,298700.0
2013-03-28 10:20:00,22.18,22.22,22.15,22.19,379800.0,16.4212,16.4508,16.399,16.4286,379800.0
2013-03-28 10:30:00,22.19,22.19,22.1,22.11,627300.0,16.4286,16.4286,16.362,16.3694,627300.0
2013-03-28 10:40:00,22.12,22.12,22.08,22.09,531900.0,16.3768,16.3768,16.3472,16.3546,531900.0
2013-03-28 10:50:00,22.09,22.2,22.08,22.17,355000.0,16.3546,16.436,16.3472,16.4138,355000.0
2013-03-28 11:00:00,22.18,22.19,22.14,22.15,279100.0,16.4212,16.4286,16.3916,16.399,279100.0
2013-03-28 11:10:00,22.15,22.18,22.15,22.17,158900.0,16.399,16.4212,16.399,16.4138,158900.0
2013-03-28 11:20:00,22.18,22.2,22.16,22.2,264900.0,16.4212,16.436,16.4064,16.436,264900.0
2013-03-28 11:30:00,22.2,22.21,22.16,22.16,217500.0,16.436,16.4434,16.4064,16.4064,217500.0
2013-03-28 11:40:00,22.17,22.18,22.15,22.17,136500.0,16.4138,16.4212,16.399,16.4138,136500.0
2013-03-28 11:50:00,22.17,22.19,22.15,22.15,184900.0,16.4138,16.4286,16.399,16.399,184900.0
2013-03-28 12:00:00,22.15,22.16,22.13,22.15,249400.0,16.399,16.4064,16.3842,16.399,249400.0
2013-03-28 12:10:00,22.15,22.15,22.11,22.11,132800.0,16.399,16.399,16.3694,16.3694,132800.0
2013-03-28 12:20:00,22.11,22.12,22.06,22.07,446700.0,16.3694,16.3768,16.3324,16.3398,446700.0
2013-03-28 12:30:00,22.07,22.09,22.06,22.08,326200.0,16.3398,16.3546,16.3324,16.3472,326200.0
2013-03-28 12:40:00,22.08,22.15,22.07,22.13,143200.0,16.3472,16.399,16.3398,16.3842,143200.0
2013-03-28 12:50:00,22.13,22.14,22.11,22.12,101800.0,16.3842,16.3916,16.3694,16.3768,101800.0
2013-03-28 13:00:00,22.11,22.12,22.09,22.1,137100.0,16.3694,16.3768,16.3546,16.362,137100.0
2013-03-28 13:10:00,22.1,22.11,22.08,22.11,83300.0,16.362,16.3694,16.3472,16.3694,83300.0
2013-03-28 13:20:00,22.1,22.12,22.1,22.12,58800.0,16.362,16.3768,16.362,16.3768,58800.0
2013-03-28 13:30:00,22.11,22.12,22.09,22.1,107600.0,16.3694,16.3768,16.3546,16.362,107600.0
2013-03-28 13:40:00,22.09,22.12,22.08,22.09,118400.0,16.3546,16.3768,16.3472,16.3546,118400.0
2013-03-28 13:50:00,22.1,22.11,22.09,22.11,99200.0,16.362,16.3694,16.3546,16.3694,99200.0
2013-03-28 14:00:00,22.11,22.12,22.09,22.09,144600.0,16.3694,16.3768,16.3546,16.3546,144600.0
2013-03-28 14:10:00,22.09,22.1,22.03,22.04,562400.0,16.3546,16.362,16.3101,16.3175,562400.0
2013-03-28 14:20:00,22.03,22.04,22.02,22.03,190000.0,16.3101,16.3175,16.3027,16.3101,190000.0
2013-03-28 14:30:00,22.03,22.07,22.03,22.05,321400.0,16.3101,16.3398,16.3101,16.325,321400.0
2013-03-28 14:40:00,22.04,22.08,22.02,22.06,260200.0,16.3175,16.3472,16.3027,16.3324,260200.0
2013-03-28 14:50:00,22.06,22.07,22.01,22.02,554100.0,16.3324,16.3398,16.2953,16.3027,554100.0
2013-03-28 15:00:00,22.02,22.03,21.95,21.97,1036100.0,16.3027,16.3101,16.2509,16.2657,1036100.0
2013-03-28 15:10:00,21.97,21.99,21.95,21.95,792100.0,16.2657,16.2805,16.2509,16.2509,792100.0
2013-03-28 15:20:00,21.95,21.96,21.91,21.91,635500.0,16.2509,16.2583,16.2213,16.2213,635500.0
2013-03-28 15:30:00,21.92,21.96,21.89,21.92,980000.0,16.2287,16.2583,16.2065,16.2287,980000.0
2013-03-28 15:40:00,21.92,22.0,21.91,22.0,943800.0,16.2287,16.2879,16.2213,16.2879,943800.0
2013-03-28 15:50:00,22.0,22.0,21.95,21.98,2062800.0,16.2879,16.2879,16.2509,16.2731,2062800.0
2013-04-01 09:30:00,21.99,22.09,21.88,22.06,494500.0,16.2805,16.3546,16.1991,16.3324,494500.0
2013-04-01 09:40:00,22.06,22.13,22.0,22.03,677200.0,16.3324,16.3842,16.2879,16.3101,677200.0
2013-04-01 09:50:00,22.04,22.05,21.93,21.93,283300.0,16.3175,16.325,16.2361,16.2361,283300.0
2013-04-01 10:00:00,21.93,22.02,21.81,21.98,933500.0,16.2361,16.3027,16.1473,16.2731,933500.0
2013-04-01 10:10:00,21.98,21.98,21.88,21.89,381500.0,16.2731,16.2731,16.1991,16.2065,381500.0
2013-04-01 10:20:00,21.89,21.91,21.86,21.91,307600.0,16.2065,16.2213,16.1843,16.2213,307600.0
2013-04-01 10:30:00,21.9,21.91,21.76,21.77,293100.0,16.2139,16.2213,16.1102,16.1177,293100.0
2013-04-01 10:40:00,21.76,21.78,21.58,21.58,885800.0,16.1102,16.1251,15.977,15.977,885800.0
2013-04-01 10:50:00,21.59,21.6,21.52,21.57,895600.0,15.9844,15.9918,15.9326,15.9696,895600.0
2013-04-01 11:00:00,21.56,21.65,21.53,21.63,434200.0,15.9622,16.0288,15.94,16.014,434200.0
2013-04-01 11:10:00,21.62,21.69,21.6,21.68,320300.0,16.0066,16.0584,15.9918,16.051,320300.0
2013-04-01 11:20:00,21.67,21.71,21.6,21.61,422500.0,16.0436,16.0732,15.9918,15.9992,422500.0
2013-04-01 11:30:00,21.61,21.71,21.6,21.69,192300.0,15.9992,16.0732,15.9918,16.0584,192300.0
2013-04-01 11:40:00,21.68,21.7,21.62,21.68,175300.0,16.051,16.0658,16.0066,16.051,175300.0
2013-04-01 11:50:00,21.67,21.69,21.61,21.62,168400.0,16.0436,16.0584,15.9992,16.0066,168400.0
2013-04-01 12:00:00,21.61,21.66,21.61,21.66,197100.0,15.9992,16.0362,15.9992,16.0362,197100.0
2013-04-01 12:10:00,21.66,21.67,21.64,21.67,119900.0,16.0362,16.0436,16.0214,16.0436,119900.0
2013-04-01 12:20:00,21.67,21.67,21.61,21.63,148700.0,16.0436,16.0436,15.9992,16.014,148700.0
2013-04-01 12:30:00,21.64,21.65,21.59,21.62,420300.0,16.0214,16.0288,15.9844,16.0066,420300.0
2013-04-01 12:40:00,21.62,21.64,21.6,21.63,113200.0,16.0066,16.0214,15.9918,16.014,113200.0
2013-04-01 12:50:00,21.63,21.69,21.63,21.68,150900.0,16.014,16.0584,16.014,16.051,150900.0
2013-04-01 13:00:00,21.68,21.74,21.66,21.74,345700.0,16.051,16.0954,16.0362,16.0954,345700.0
2013-04-01 13:10:00,21.74,21.76,21.7,21.73,184700.0,16.0954,16.1102,16.0658,16.088,184700.0
2013-04-01 13:20:00,21.73,21.8,21.73,21.79,164700.0,16.088,16.1399,16.088,16.1325,164700.0
2013-04-01 13:30:00,21.79,21.81,21.77,21.81,327600.0,16.1325,16.1473,16.1177,16.1473,327600.0
2013-04-01 13:40:00,21.81,21.82,21.78,21.8,312100.0,16.1473,16.1547,16.1251,16.1399,312100.0
2013-04-01 13:50:00,21.8,21.82,21.76,21.77,222200.0,16.1399,16.1547,16.1102,16.1177,222200.0
2013-04-01 14:00:00,21.77,21.81,21.77,21.8,129400.0,16.1177,16.1473,16.1177,16.1399,129400.0
2013-04-01 14:10:00,21.79,21.82,21.74,21.74,311400.0,16.1325,16.1547,16.0954,16.0954,311400.0
2013-04-01 14:20:00,21.75,21.76,21.7,21.71,133100.0,16.1028,16.1102,16.0658,16.0732,133100.0
2013-04-01 14:30:00,21.72,21.74,21.66,21.67,110200.0,16.0806,16.0954,16.0362,16.0436,110200.0
2013-04-01 14:40:00,21.67,21.71,21.66,21.7,94800.0,16.0436,16.0732,16.0362,16.0658,94800.0
2013-04-01 14:50:00,21.71,21.71,21.66,21.66,109800.0,16.0732,16.0732,16.0362,16.0362,109800.0
2013-04-01 15:00:00,21.66,21.72,21.65,21.67,251200.0,16.0362,16.0806,16.0288,16.0436,251200.0
2013-04-01 15:10:00,21.68,21.69,21.61,21.61,199500.0,16.051,16.0584,15.9992,15.9992,199500.0
2013-04-01 15:20:00,21.61,21.66,21.6,21.63,211400.0,15.9992,16.0362,15.9918,16.014,211400.0
2013-04-01 15:30:00,21.63,21.67,21.6,21.64,378900.0,16.014,16.0436,15.9918,16.0214,378900.0
2013-04-01 15:40:00,21.65,21.7,21.58,21.68,630000.0,16.0288,16.0658,15.977,16.051,630000.0
2013-04-01 15:50:00,21.68,21.69,21.63,21.66,808400.0,16.051,16.0584,16.014,16.0362,808400.0
2013-04-02 09:30:00,21.44,21.72,21.4,21.69,1835900.0,15.8733,16.0806,15.8437,16.0584,1835900.0
2013-04-02 09:40:00,21.69,21.71,21.57,21.62,805700.0,16.0584,16.0732,15.9696,16.0066,805700.0
2013-04-02 09:50:00,21.61,21.63,21.49,21.57,362400.0,15.9992,16.014,15.9104,15.9696,362400.0
2013-04-02 10:00:00,21.58,21.67,21.56,21.65,1287000.0,15.977,16.0436,15.9622,16.0288,1287000.0
2013-04-02 10:10:00,21.64,21.67,21.6,21.64,1156100.0,16.0214,16.0436,15.9918,16.0214,1156100.0
2013-04-02 10:20:00,21.64,21.79,21.64,21.77,775400.0,16.0214,16.1325,16.0214,16.1177,775400.0
2013-04-02 10:30:00,21.79,21.79,21.72,21.75,1045600.0,16.1325,16.1325,16.0806,16.1028,1045600.0
2013-04-02 10:40:00,21.75,21.91,21.73,21.86,1032000.0,16.1028,16.2213,16.088,16.1843,1032000.0
2013-04-02 10:50:00,21.86,21.89,21.82,21.85,357800.0,16.1843,16.2065,16.1547,16.1769,357800.0
2013-04-02 11:00:00,21.84,21.86,21.78,21.79,434600.0,16.1695,16.1843,16.1251,16.1325,434600.0
2013-04-02 11:10:00,21.8,21.86,21.78,21.85,305900.0,16.1399,16.1843,16.1251,16.1769,305900.0
2013-04-02 11:20:00,21.86,21.89,21.81,21.81,246400.0,16.1843,16.2065,16.1473,16.1473,246400.0
2013-04-02 11:30:00,21.81,21.82,21.78,21.78,479000.0,16.1473,16.1547,16.1251,16.1251,479000.0
2013-04-02 11:40:00,21.78,21.8,21.78,21.8,249000.0,16.1251,16.1399,16.1251,16.1399,249000.0
2013-04-02 11:50:00,21.8,21.8,21.75,21.75,146400.0,16.1399,16.1399,16.1028,16.1028,146400.0
2013-04-02 12:00:00,21.76,21.78,21.74,21.76,171300.0,16.1102,16.1251,16.0954,16.1102,171300.0
2013-04-02 12:10:00,21.76,21.78,21.76,21.78,57700.0,16.1102,16.1251,16.1102,16.1251,57700.0
2013-04-02 12:20:00,21.78,21.78,21.74,21.74,710300.0,16.1251,16.1251,16.0954,16.0954,710300.0
2013-04-02 12:30:00,21.75,21.75,21.71,21.72,429200.0,16.1028,16.1028,16.0732,16.0806,429200.0
2013-04-02 12:40:00,21.71,21.74,21.71,21.72,259600.0,16.0732,16.0954,16.0732,16.0806,259600.0
2013-04-02 12:50:00,21.72,21.73,21.71,21.71,244500.0,16.0806,16.088,16.0732,16.0732,244500.0
2013-04-02 13:00:00,21.71,21.73,21.7,21.71,348700.0,16.0732,16.088,16.0658,16.0732,348700.0
2013-04-02 13:10:00,21.71,21.72,21.7,21.71,472700.0,16.0732,16.0806,16.0658,16.0732,472700.0
2013-04-02 13:20:00,21.7,21.71,21.68,21.7,254200.0,16.0658,16.0732,16.051,16.0658,254200.0
2013-04-02 13:30:00,21.7,21.71,21.68,21.7,316600.0,16.0658,16.0732,16.051,16.0658,316600.0
2013-04-02 13:40:00,21.69,21.7,21.64,21.66,267000.0,16.0584,16.0658,16.0214,16.0362,267000.0
2013-04-02 13:50:00,21.66,21.71,21.65,21.69,426200.0,16.0362,16.0732,16.0288,16.0584,426200.0
2013-04-02 14:00:00,21.7,21.7,21.68,21.69,432900.0,16.0658,16.0658,16.051,16.0584,432900.0
2013-04-02 14:10:00,21.7,21.7,21.68,21.7,279000.0,16.0658,16.0658,16.051,16.0658,279000.0
2013-04-02 14:20:00,21.7,21.73,21.65,21.67,345500.0,16.0658,16.088,16.0288,16.0436,345500.0
2013-04-02 14:30:00,21.67,21.71,21.67,21.7,250900.0,16.0436,16.0732,16.0436,16.0658,250900.0
2013-04-02 14:40:00,21.7,21.71,21.68,21.68,262700.0,16.0658,16.0732,16.051,16.051,262700.0
2013-04-02 14:50:00,21.69,21.71,21.66,21.68,327700.0,16.0584,16.0732,16.0362,16.051,327700.0
2013-04-02 15:00:00,21.69,21.73,21.66,21.71,410600.0,16.0584,16.088,16.0362,16.0732,410600.0
2013-04-02 15:10:00,21.72,21.72,21.68,21.7,234900.0,16.0806,16.0806,16.051,16.0658,234900.0
2013-04-02 15:20:00,21.7,21.71,21.68,21.7,291300.0,16.0658,16.0732,16.051,16.0658,291300.0
2013-04-02 15:30:00,21.7,21.7,21.68,21.69,412400.0,16.0658,16.0658,16.051,16.0584,412400.0
2013-04-02 15:40:00,21.68,21.69,21.61,21.66,753200.0,16.051,16.0584,15.9992,16.0362,753200.0
2013-04-02 15:50:00,21.66,21.71,21.66,21.69,1259600.0,16.0362,16.0732,16.0362,16.0584,1259600.0
2013-04-03 09:30:00,21.67,21.71,21.4,21.41,569600.0,16.0436,16.0732,15.8437,15.8511,569600.0
2013-04-03 09:40:00,21.42,21.46,21.33,21.34,1039900.0,15.8585,15.8881,15.7919,15.7993,1039900.0
2013-04-03 09:50:00,21.34,21.35,21.28,21.28,1670700.0,15.7993,15.8067,15.7549,15.7549,1670700.0
2013-04-03 10:00:00,21.28,21.32,21.17,21.2,1489200.0,15.7549,15.7845,15.6734,15.6956,1489200.0
2013-04-03 10:10:00,21.2,21.28,21.13,21.28,1009100.0,15.6956,15.7549,15.6438,15.7549,1009100.0
2013-04-03 10:20:00,21.28,21.3,21.2,21.24,1012800.0,15.7549,15.7697,15.6956,15.7253,1012800.0
2013-04-03 10:30:00,21.25,21.26,21.15,21.23,568300.0,15.7327,15.7401,15.6586,15.7179,568300.0
2013-04-03 10:40:00,21.24,21.29,21.18,21.26,473600.0,15.7253,15.7623,15.6808,15.7401,473600.0
2013-04-03 10:50:00,21.26,21.27,21.09,21.11,775900.0,15.7401,15.7475,15.6142,15.629,775900.0
2013-04-03 11:00:00,21.11,21.12,20.95,21.03,1155800.0,15.629,15.6364,15.5106,15.5698,1155800.0
2013-04-03 11:10:00,21.03,21.05,20.97,21.03,699100.0,15.5698,15.5846,15.5254,15.5698,699100.0
2013-04-03 11:20:00,21.03,21.13,21.03,21.12,601200.0,15.5698,15.6438,15.5698,15.6364,601200.0
2013-04-03 11:30:00,21.12,21.18,21.11,21.15,699200.0,15.6364,15.6808,15.629,15.6586,699200.0
2013-04-03 11:40:00,21.15,21.16,21.07,21.15,460200.0,15.6586,15.666,15.5994,15.6586,460200.0
2013-04-03 11:50:00,21.14,21.22,21.14,21.16,448700.0,15.6512,15.7105,15.6512,15.666,448700.0
2013-04-03 12:00:00,21.17,21.17,21.1,21.13,472700.0,15.6734,15.6734,15.6216,15.6438,472700.0
2013-04-03 12:10:00,21.14,21.17,21.12,21.15,365100.0,15.6512,15.6734,15.6364,15.6586,365100.0
2013-04-03 12:20:00,21.16,21.16,21.12,21.13,213200.0,15.666,15.666,15.6364,15.6438,213200.0
2013-04-03 12:30:00,21.13,21.2,21.13,21.15,226400.0,15.6438,15.6956,15.6438,15.6586,226400.0
2013-04-03 12:40:00,21.16,21.16,21.1,21.13,251900.0,15.666,15.666,15.6216,15.6438,251900.0
2013-04-03 12:50:00,21.13,21.18,21.11,21.15,318900.0,15.6438,15.6808,15.629,15.6586,318900.0
2013-04-03 13:00:00,21.16,21.19,21.14,21.15,271100.0,15.666,15.6882,15.6512,15.6586,271100.0
2013-04-03 13:10:00,21.15,21.2,21.14,21.18,250700.0,15.6586,15.6956,15.6512,15.6808,250700.0
2013-04-03 13:20:00,21.18,21.18,21.11,21.13,479700.0,15.6808,15.6808,15.629,15.6438,479700.0
2013-04-03 13:30:00,21.14,21.15,21.09,21.11,425600.0,15.6512,15.6586,15.6142,15.629,425600.0
2013-04-03 13:40:00,21.11,21.18,21.11,21.17,482400.0,15.629,15.6808,15.629,15.6734,482400.0
2013-04-03 13:50:00,21.17,21.17,21.12,21.13,286500.0,15.6734,15.6734,15.6364,15.6438,286500.0
2013-04-03 14:00:00,21.12,21.2,21.11,21.19,497500.0,15.6364,15.6956,15.629,15.6882,497500.0
2013-04-03 14:10:00,21.19,21.2,21.15,21.19,306300.0,15.6882,15.6956,15.6586,15.6882,306300.0
2013-04-03 14:20:00,21.19,21.19,21.05,21.08,559300.0,15.6882,15.6882,15.5846,15.6068,559300.0
2013-04-03 14:30:00,21.09,21.11,21.06,21.11,308400.0,15.6142,15.629,15.592,15.629,308400.0
2013-04-03 14:40:00,21.11,21.16,21.08,21.14,557000.0,15.629,15.666,15.6068,15.6512,557000.0
2013-04-03 14:50:00,21.14,21.18,21.13,21.13,265900.0,15.6512,15.6808,15.6438,15.6438,265900.0
2013-04-03 15:00:00,21.13,21.14,21.09,21.12,344300.0,15.6438,15.6512,15.6142,15.6364,344300.0
2013-04-03 15:10:00,21.11,21.15,21.11,21.12,337400.0,15.629,15.6586,15.629,15.6364,337400.0
2013-04-03 15:20:00,21.13,21.15,21.11,21.11,512500.0,15.6438,15.6586,15.629,15.629,512500.0
2013-04-03 15:30:00,21.12,21.12,21.0,21.01,660600.0,15.6364,15.6364,15.5476,15.555,660600.0
2013-04-03 15:40:00,21.02,21.11,21.0,21.11,1469500.0,15.5624,15.629,15.5476,15.629,1469500.0
2013-04-03 15:50:00,21.11,21.18,21.09,21.12,1727300.0,15.629,15.6808,15.6142,15.6364,1727300.0
2013-04-04 09:30:00,21.12,21.3,21.02,21.07,653100.0,15.6364,15.7697,15.5624,15.5994,653100.0
2013-04-04 09:40:00,21.08,21.36,21.08,21.28,850100.0,15.6068,15.8141,15.6068,15.7549,850100.0
2013-04-04 09:50:00,21.27,21.36,21.23,21.27,500400.0,15.7475,15.8141,15.7179,15.7475,500400.0
2013-04-04 10:00:00,21.27,21.39,21.27,21.29,1000900.0,15.7475,15.8363,15.7475,15.7623,1000900.0
2013-04-04 10:10:00,21.29,21.34,21.26,21.26,752100.0,15.7623,15.7993,15.7401,15.7401,752100.0
2013-04-04 10:20:00,21.26,21.27,21.06,21.09,686200.0,15.7401,15.7475,15.592,15.6142,686200.0
2013-04-04 10:30:00,21.09,21.19,21.09,21.15,428000.0,15.6142,15.6882,15.6142,15.6586,428000.0
2013-04-04 10:40:00,21.16,21.27,21.15,21.23,597800.0,15.666,15.7475,15.6586,15.7179,597800.0
2013-04-04 10:50:00,21.23,21.32,21.23,21.26,516100.0,15.7179,15.7845,15.7179,15.7401,516100.0
2013-04-04 11:00:00,21.26,21.34,21.25,21.28,571500.0,15.7401,15.7993,15.7327,15.7549,571500.0
2013-04-04 11:10:00,21.28,21.33,21.26,21.32,472200.0,15.7549,15.7919,15.7401,15.7845,472200.0
2013-04-04 11:20:00,21.32,21.36,21.29,21.35,459700.0,15.7845,15.8141,15.7623,15.8067,459700.0
2013-04-04 11:30:00,21.34,21.35,21.28,21.28,390300.0,15.7993,15.8067,15.7549,15.7549,390300.0
2013-04-04 11:40:00,21.28,21.31,21.28,21.28,301600.0,15.7549,15.7771,15.7549,15.7549,301600.0
2013-04-04 11:50:00,21.28,21.29,21.23,21.27,556900.0,15.7549,15.7623,15.7179,15.7475,556900.0
2013-04-04 12:00:00,21.27,21.28,21.21,21.24,482100.0,15.7475,15.7549,15.703,15.7253,482100.0
2013-04-04 12:10:00,21.24,21.29,21.22,21.27,147100.0,15.7253,15.7623,15.7105,15.7475,147100.0
2013-04-04 12:20:00,21.27,21.28,21.22,21.26,399500.0,15.7475,15.7549,15.7105,15.7401,399500.0
2013-04-04 12:30:00,21.26,21.29,21.24,21.26,208500.0,15.7401,15.7623,15.7253,15.7401,208500.0
2013-04-04 12:40:00,21.25,21.3,21.25,21.29,233600.0,15.7327,15.7697,15.7327,15.7623,233600.0
2013-04-04 12:50:00,21.29,21.3,21.23,21.28,221100.0,15.7623,15.7697,15.7179,15.7549,221100.0
2013-04-04 13:00:00,21.27,21.27,21.22,21.22,167000.0,15.7475,15.7475,15.7105,15.7105,167000.0
2013-04-04 13:10:00,21.22,21.26,21.2,21.24,227200.0,15.7105,15.7401,15.6956,15.7253,227200.0
2013-04-04 13:20:00,21.24,21.29,21.23,21.28,117600.0,15.7253,15.7623,15.7179,15.7549,117600.0
2013-04-04 13:30:00,21.27,21.3,21.25,21.27,136000.0,15.7475,15.7697,15.7327,15.7475,136000.0
2013-04-04 13:40:00,21.28,21.34,21.28,21.31,595500.0,15.7549,15.7993,15.7549,15.7771,595500.0
2013-04-04 13:50:00,21.32,21.32,21.26,21.27,191900.0,15.7845,15.7845,15.7401,15.7475,191900.0
2013-04-04 14:00:00,21.27,21.29,21.26,21.29,184000.0,15.7475,15.7623,15.7401,15.7623,184000.0
2013-04-04 14:10:00,21.29,21.32,21.28,21.28,236800.0,15.7623,15.7845,15.7549,15.7549,236800.0
2013-04-04 14:20:00,21.29,21.32,21.28,21.3,216500.0,15.7623,15.7845,15.7549,15.7697,216500.0
2013-04-04 14:30:00,21.29,21.3,21.27,21.28,189100.0,15.7623,15.7697,15.7475,15.7549,189100.0
2013-04-04 14:40:00,21.28,21.32,21.27,21.3,193600.0,15.7549,15.7845,15.7475,15.7697,193600.0
2013-04-04 14:50:00,21.31,21.31,21.27,21.27,93600.0,15.7771,15.7771,15.7475,15.7475,93600.0
2013-04-04 15:00:00,21.28,21.31,21.28,21.28,364200.0,15.7549,15.7771,15.7549,15.7549,364200.0
2013-04-04 15:10:00,21.28,21.32,21.25,21.27,269600.0,15.7549,15.7845,15.7327,15.7475,269600.0
2013-04-04 15:20:00,21.27,21.29,21.26,21.28,164100.0,15.7475,15.7623,15.7401,15.7549,164100.0
2013-04-04 15:30:00,21.28,21.31,21.27,21.28,327300.0,15.7549,15.7771,15.7475,15.7549,327300.0
2013-04-04 15:40:00,21.29,21.3,21.27,21.29,256000.0,15.7623,15.7697,15.7475,15.7623,256000.0
2013-04-04 15:50:00,21.29,21.33,21.27,21.32,1175700.0,15.7623,15.7919,15.7475,15.7845,1175700.0
2013-04-05 09:30:00,20.91,21.02,20.79,20.99,837800.0,15.4809,15.5624,15.3921,15.5402,837800.0
2013-04-05 09:40:00,20.99,21.03,20.88,21.01,698900.0,15.5402,15.5698,15.4587,15.555,698900.0
2013-04-05 09:50:00,21.0,21.02,20.91,20.95,816600.0,15.5476,15.5624,15.4809,15.5106,816600.0
2013-04-05 10:00:00,20.95,21.07,20.92,21.02,564400.0,15.5106,15.5994,15.4883,15.5624,564400.0
2013-04-05 10:10:00,21.02,21.1,20.99,21.06,489800.0,15.5624,15.6216,15.5402,15.592,489800.0
2013-04-05 10:20:00,21.05,21.2,21.05,21.17,504600.0,15.5846,15.6956,15.5846,15.6734,504600.0
2013-04-05 10:30:00,21.18,21.21,21.07,21.09,795800.0,15.6808,15.703,15.5994,15.6142,795800.0
2013-04-05 10:40:00,21.08,21.1,21.0,21.08,437900.0,15.6068,15.6216,15.5476,15.6068,437900.0
2013-04-05 10:50:00,21.08,21.15,21.06,21.1,321700.0,15.6068,15.6586,15.592,15.6216,321700.0
2013-04-05 11:00:00,21.11,21.16,21.1,21.14,286300.0,15.629,15.666,15.6216,15.6512,286300.0
2013-04-05 11:10:00,21.14,21.28,21.14,21.26,545400.0,15.6512,15.7549,15.6512,15.7401,545400.0
2013-04-05 11:20:00,21.26,21.28,21.23,21.27,487100.0,15.7401,15.7549,15.7179,15.7475,487100.0
2013-04-05 11:30:00,21.26,21.32,21.25,21.28,337500.0,15.7401,15.7845,15.7327,15.7549,337500.0
2013-04-05 11:40:00,21.28,21.32,21.27,21.32,120200.0,15.7549,15.7845,15.7475,15.7845,120200.0
2013-04-05 11:50:00,21.32,21.32,21.22,21.23,268400.0,15.7845,15.7845,15.7105,15.7179,268400.0
2013-04-05 12:00:00,21.24,21.25,21.2,21.21,332900.0,15.7253,15.7327,15.6956,15.703,332900.0
2013-04-05 12:10:00,21.21,21.24,21.2,21.21,251100.0,15.703,15.7253,15.6956,15.703,251100.0
2013-04-05 12:20:00,21.21,21.24,21.18,21.2,243700.0,15.703,15.7253,15.6808,15.6956,243700.0
2013-04-05 12:30:00,21.21,21.24,21.2,21.22,212100.0,15.703,15.7253,15.6956,15.7105,212100.0
2013-04-05 12:40:00,21.22,21.23,21.2,21.21,262500.0,15.7105,15.7179,15.6956,15.703,262500.0
2013-04-05 12:50:00,21.2,21.23,21.19,21.21,142300.0,15.6956,15.7179,15.6882,15.703,142300.0
2013-04-05 13:00:00,21.21,21.3,21.21,21.3,180600.0,15.703,15.7697,15.703,15.7697,180600.0
2013-04-05 13:10:00,21.3,21.39,21.3,21.38,326100.0,15.7697,15.8363,15.7697,15.8289,326100.0
2013-04-05 13:20:00,21.39,21.42,21.38,21.39,475300.0,15.8363,15.8585,15.8289,15.8363,475300.0
2013-04-05 13:30:00,21.38,21.42,21.32,21.32,429700.0,15.8289,15.8585,15.7845,15.7845,429700.0
2013-04-05 13:40:00,21.33,21.37,21.32,21.36,218700.0,15.7919,15.8215,15.7845,15.8141,218700.0
2013-04-05 13:50:00,21.34,21.36,21.31,21.31,204300.0,15.7993,15.8141,15.7771,15.7771,204300.0
2013-04-05 14:00:00,21.32,21.36,21.31,21.32,224500.0,15.7845,15.8141,15.7771,15.7845,224500.0
2013-04-05 14:10:00,21.32,21.32,21.27,21.29,187900.0,15.7845,15.7845,15.7475,15.7623,187900.0
2013-04-05 14:20:00,21.28,21.34,21.26,21.32,144000.0,15.7549,15.7993,15.7401,15.7845,144000.0
2013-04-05 14:30:00,21.31,21.38,21.31,21.36,253400.0,15.7771,15.8289,15.7771,15.8141,253400.0
2013-04-05 14:40:00,21.36,21.42,21.36,21.41,343800.0,15.8141,15.8585,15.8141,15.8511,343800.0
2013-04-05 14:50:00,21.41,21.42,21.38,21.42,139100.0,15.8511,15.8585,15.8289,15.8585,139100.0
2013-04-05 15:00:00,21.42,21.42,21.35,21.38,385600.0,15.8585,15.8585,15.8067,15.8289,385600.0
2013-04-05 15:10:00,21.37,21.41,21.35,21.35,285800.0,15.8215,15.8511,15.8067,15.8067,285800.0
2013-04-05 15:20:00,21.35,21.39,21.32,21.39,418100.0,15.8067,15.8363,15.7845,15.8363,418100.0
2013-04-05 15:30:00,21.39,21.56,21.39,21.52,909300.0,15.8363,15.9622,15.8363,15.9326,909300.0
2013-04-05 15:40:00,21.52,21.59,21.48,21.59,679600.0,15.9326,15.9844,15.9029,15.9844,679600.0
2013-04-05 15:50:00,21.59,21.59,21.49,21.55,1939500.0,15.9844,15.9844,15.9104,15.9548,1939500.0
2013-04-08 09:30:00,21.48,21.59,21.35,21.37,510500.0,15.9029,15.9844,15.8067,15.8215,510500.0
2013-04-08 09:40:00,21.38,21.4,21.3,21.32,316500.0,15.8289,15.8437,15.7697,15.7845,316500.0
2013-04-08 09:50:00,21.32,21.33,21.25,21.27,764200.0,15.7845,15.7919,15.7327,15.7475,764200.0
2013-04-08 10:00:00,21.27,21.29,21.19,21.23,594300.0,15.7475,15.7623,15.6882,15.7179,594300.0
2013-04-08 10:10:00,21.24,21.29,21.19,21.25,491000.0,15.7253,15.7623,15.6882,15.7327,491000.0
2013-04-08 10:20:00,21.24,21.27,21.23,21.27,341900.0,15.7253,15.7475,15.7179,15.7475,341900.0
2013-04-08 10:30:00,21.27,21.3,21.25,21.29,552200.0,15.7475,15.7697,15.7327,15.7623,552200.0
2013-04-08 10:40:00,21.3,21.37,21.28,21.33,296700.0,15.7697,15.8215,15.7549,15.7919,296700.0
2013-04-08 10:50:00,21.32,21.36,21.28,21.32,222800.0,15.7845,15.8141,15.7549,15.7845,222800.0
2013-04-08 11:00:00,21.32,21.33,21.27,21.28,288600.0,15.7845,15.7919,15.7475,15.7549,288600.0
2013-04-08 11:10:00,21.28,21.33,21.28,21.32,240900.0,15.7549,15.7919,15.7549,15.7845,240900.0
2013-04-08 11:20:00,21.33,21.39,21.31,21.36,272500.0,15.7919,15.8363,15.7771,15.8141,272500.0
2013-04-08 11:30:00,21.36,21.37,21.33,21.35,179900.0,15.8141,15.8215,15.7919,15.8067,179900.0
2013-04-08 11:40:00,21.36,21.37,21.33,21.34,150000.0,15.8141,15.8215,15.7919,15.7993,150000.0
2013-04-08 11:50:00,21.34,21.38,21.33,21.33,254600.0,15.7993,15.8289,15.7919,15.7919,254600.0
2013-04-08 12:00:00,21.33,21.35,21.32,21.33,115200.0,15.7919,15.8067,15.7845,15.7919,115200.0
2013-04-08 12:10:00,21.33,21.35,21.31,21.33,192100.0,15.7919,15.8067,15.7771,15.7919,192100.0
2013-04-08 12:20:00,21.33,21.35,21.31,21.34,109900.0,15.7919,15.8067,15.7771,15.7993,109900.0
2013-04-08 12:30:00,21.34,21.39,21.34,21.38,171700.0,15.7993,15.8363,15.7993,15.8289,171700.0
2013-04-08 12:40:00,21.38,21.39,21.36,21.37,109300.0,15.8289,15.8363,15.8141,15.8215,109300.0
2013-04-08 12:50:00,21.37,21.38,21.34,21.34,239700.0,15.8215,15.8289,15.7993,15.7993,239700.0
2013-04-08 13:00:00,21.34,21.37,21.34,21.35,140400.0,15.7993,15.8215,15.7993,15.8067,140400.0
2013-04-08 13:10:00,21.35,21.4,21.35,21.37,207900.0,15.8067,15.8437,15.8067,15.8215,207900.0
2013-04-08 13:20:00,21.38,21.38,21.35,21.36,146800.0,15.8289,15.8289,15.8067,15.8141,146800.0
2013-04-08 13:30:00,21.36,21.39,21.36,21.37,155200.0,15.8141,15.8363,15.8141,15.8215,155200.0
2013-04-08 13:40:00,21.37,21.45,21.37,21.43,338300.0,15.8215,15.8807,15.8215,15.8659,338300.0
2013-04-08 13:50:00,21.43,21.45,21.42,21.43,167300.0,15.8659,15.8807,15.8585,15.8659,167300.0
2013-04-08 14:00:00,21.43,21.55,21.42,21.54,356500.0,15.8659,15.9548,15.8585,15.9474,356500.0
2013-04-08 14:10:00,21.55,21.63,21.53,21.57,479900.0,15.9548,16.014,15.94,15.9696,479900.0
2013-04-08 14:20:00,21.56,21.58,21.53,21.55,166200.0,15.9622,15.977,15.94,15.9548,166200.0
2013-04-08 14:30:00,21.54,21.56,21.51,21.55,211900.0,15.9474,15.9622,15.9252,15.9548,211900.0
2013-04-08 14:40:00,21.56,21.56,21.52,21.52,189000.0,15.9622,15.9622,15.9326,15.9326,189000.0
2013-04-08 14:50:00,21.52,21.56,21.52,21.54,200900.0,15.9326,15.9622,15.9326,15.9474,200900.0
2013-04-08 15:00:00,21.54,21.55,21.51,21.54,243000.0,15.9474,15.9548,15.9252,15.9474,243000.0
2013-04-08 15:10:00,21.53,21.62,21.53,21.61,691600.0,15.94,16.0066,15.94,15.9992,691600.0
2013-04-08 15:20:00,21.6,21.74,21.6,21.73,572000.0,15.9918,16.0954,15.9918,16.088,572000.0
2013-04-08 15:30:00,21.73,21.76,21.69,21.69,866200.0,16.088,16.1102,16.0584,16.0584,866200.0
2013-04-08 15:40:00,21.69,21.75,21.68,21.75,645600.0,16.0584,16.1028,16.051,16.1028,645600.0
2013-04-08 15:50:00,21.75,21.75,21.72,21.75,1386400.0,16.1028,16.1028,16.0806,16.1028,1386400.0
2013-04-09 09:30:00,21.77,22.0,21.77,21.86,850500.0,16.1177,16.2879,16.1177,16.1843,850500.0
2013-04-09 09:40:00,21.86,21.96,21.85,21.96,423300.0,16.1843,16.2583,16.1769,16.2583,423300.0
2013-04-09 09:50:00,21.96,21.97,21.89,21.93,243800.0,16.2583,16.2657,16.2065,16.2361,243800.0
2013-04-09 10:00:00,21.93,21.94,21.89,21.93,364900.0,16.2361,16.2435,16.2065,16.2361,364900.0
2013-04-09 10:10:00,21.92,21.96,21.89,21.93,457200.0,16.2287,16.2583,16.2065,16.2361,457200.0
2013-04-09 10:20:00,21.94,22.0,21.92,21.99,437100.0,16.2435,16.2879,16.2287,16.2805,437100.0
2013-04-09 10:30:00,21.99,22.02,21.95,21.96,275100.0,16.2805,16.3027,16.2509,16.2583,275100.0
2013-04-09 10:40:00,21.96,21.97,21.89,21.9,161400.0,16.2583,16.2657,16.2065,16.2139,161400.0
2013-04-09 10:50:00,21.89,21.89,21.8,21.83,290400.0,16.2065,16.2065,16.1399,16.1621,290400.0
2013-04-09 11:00:00,21.83,21.86,21.78,21.8,352700.0,16.1621,16.1843,16.1251,16.1399,352700.0
2013-04-09 11:10:00,21.8,21.85,21.76,21.78,187800.0,16.1399,16.1769,16.1102,16.1251,187800.0
2013-04-09 11:20:00,21.77,21.8,21.76,21.79,179400.0,16.1177,16.1399,16.1102,16.1325,179400.0
2013-04-09 11:30:00,21.79,21.8,21.75,21.78,220000.0,16.1325,16.1399,16.1028,16.1251,220000.0
2013-04-09 11:40:00,21.78,21.86,21.77,21.82,166800.0,16.1251,16.1843,16.1177,16.1547,166800.0
2013-04-09 11:50:00,21.82,21.88,21.82,21.88,129500.0,16.1547,16.1991,16.1547,16.1991,129500.0
2013-04-09 12:00:00,21.87,21.88,21.84,21.85,125100.0,16.1917,16.1991,16.1695,16.1769,125100.0
2013-04-09 12:10:00,21.85,21.92,21.85,21.91,135100.0,16.1769,16.2287,16.1769,16.2213,135100.0
2013-04-09 12:20:00,21.91,21.91,21.89,21.9,70000.0,16.2213,16.2213,16.2065,16.2139,70000.0
2013-04-09 12:30:00,21.9,21.96,21.88,21.94,280000.0,16.2139,16.2583,16.1991,16.2435,280000.0
2013-04-09 12:40:00,21.94,21.95,21.91,21.91,226500.0,16.2435,16.2509,16.2213,16.2213,226500.0
2013-04-09 12:50:00,21.92,21.94,21.86,21.89,113500.0,16.2287,16.2435,16.1843,16.2065,113500.0
2013-04-09 13:00:00,21.89,21.92,21.85,21.85,101500.0,16.2065,16.2287,16.1769,16.1769,101500.0
2013-04-09 13:10:00,21.86,21.97,21.84,21.95,233800.0,16.1843,16.2657,16.1695,16.2509,233800.0
2013-04-09 13:20:00,21.95,21.98,21.92,21.93,180400.0,16.2509,16.2731,16.2287,16.2361,180400.0
2013-04-09 13:30:00,21.93,21.96,21.88,21.9,187700.0,16.2361,16.2583,16.1991,16.2139,187700.0
2013-04-09 13:40:00,21.89,21.93,21.89,21.9,154100.0,16.2065,16.2361,16.2065,16.2139,154100.0
2013-04-09 13:50:00,21.9,21.94,21.89,21.91,199800.0,16.2139,16.2435,16.2065,16.2213,199800.0
2013-04-09 14:00:00,21.92,21.97,21.92,21.96,151100.0,16.2287,16.2657,16.2287,16.2583,151100.0
2013-04-09 14:10:00,21.96,22.0,21.95,21.98,224000.0,16.2583,16.2879,16.2509,16.2731,224000.0
2013-04-09 14:20:00,21.98,22.0,21.97,21.99,211200.0,16.2731,16.2879,16.2657,16.2805,211200.0
2013-04-09 14:30:00,21.98,22.07,21.98,22.04,334300.0,16.2731,16.3398,16.2731,16.3175,334300.0
2013-04-09 14:40:00,22.04,22.1,22.03,22.08,441400.0,16.3175,16.362,16.3101,16.3472,441400.0
2013-04-09 14:50:00,22.08,22.09,22.07,22.07,188500.0,16.3472,16.3546,16.3398,16.3398,188500.0
2013-04-09 15:00:00,22.08,22.09,21.99,21.99,288600.0,16.3472,16.3546,16.2805,16.2805,288600.0
2013-04-09 15:10:00,22.0,22.01,21.96,21.97,266000.0,16.2879,16.2953,16.2583,16.2657,266000.0
2013-04-09 15:20:00,21.98,21.99,21.95,21.97,343500.0,16.2731,16.2805,16.2509,16.2657,343500.0
2013-04-09 15:30:00,21.98,21.98,21.87,21.87,529400.0,16.2731,16.2731,16.1917,16.1917,529400.0
2013-04-09 15:40:00,21.88,21.9,21.82,21.83,609100.0,16.1991,16.2139,16.1547,16.1621,609100.0
2013-04-09 15:50:00,21.83,21.84,21.74,21.75,1556500.0,16.1621,16.1695,16.0954,16.1028,1556500.0
2013-04-10 09:30:00,21.91,22.27,21.87,22.19,989100.0,16.2213,16.4878,16.1917,16.4286,989100.0
2013-04-10 09:40:00,22.19,22.53,22.19,22.51,1295400.0,16.4286,16.6803,16.4286,16.6655,1295400.0
2013-04-10 09:50:00,22.51,22.51,22.34,22.4,902400.0,16.6655,16.6655,16.5397,16.5841,902400.0
2013-04-10 10:00:00,22.39,22.5,22.39,22.46,713800.0,16.5767,16.6581,16.5767,16.6285,713800.0
2013-04-10 10:10:00,22.46,22.48,22.37,22.41,409600.0,16.6285,16.6433,16.5619,16.5915,409600.0
2013-04-10 10:20:00,22.41,22.47,22.4,22.4,439500.0,16.5915,16.6359,16.5841,16.5841,439500.0
2013-04-10 10:30:00,22.4,22.41,22.34,22.37,257100.0,16.5841,16.5915,16.5397,16.5619,257100.0
2013-04-10 10:40:00,22.38,22.41,22.37,22.39,265400.0,16.5693,16.5915,16.5619,16.5767,265400.0
2013-04-10 10:50:00,22.39,22.45,22.36,22.45,313900.0,16.5767,16.6211,16.5545,16.6211,313900.0
2013-04-10 11:00:00,22.44,22.45,22.38,22.41,357100.0,16.6137,16.6211,16.5693,16.5915,357100.0
2013-04-10 11:10:00,22.41,22.43,22.32,22.37,420600.0,16.5915,16.6063,16.5249,16.5619,420600.0
2013-04-10 11:20:00,22.36,22.37,22.29,22.3,680500.0,16.5545,16.5619,16.5026,16.51,680500.0
2013-04-10 11:30:00,22.3,22.32,22.28,22.3,428800.0,16.51,16.5249,16.4952,16.51,428800.0
2013-04-10 11:40:00,22.3,22.36,22.29,22.35,317800.0,16.51,16.5545,16.5026,16.5471,317800.0
2013-04-10 11:50:00,22.35,22.37,22.33,22.33,255600.0,16.5471,16.5619,16.5323,16.5323,255600.0
2013-04-10 12:00:00,22.33,22.34,22.29,22.31,312900.0,16.5323,16.5397,16.5026,16.5174,312900.0
2013-04-10 12:10:00,22.3,22.34,22.28,22.28,204900.0,16.51,16.5397,16.4952,16.4952,204900.0
2013-04-10 12:20:00,22.28,22.29,22.22,22.23,357500.0,16.4952,16.5026,16.4508,16.4582,357500.0
2013-04-10 12:30:00,22.23,22.28,22.22,22.25,473500.0,16.4582,16.4952,16.4508,16.473,473500.0
2013-04-10 12:40:00,22.25,22.27,22.2,22.27,204300.0,16.473,16.4878,16.436,16.4878,204300.0
2013-04-10 12:50:00,22.27,22.27,22.23,22.27,193600.0,16.4878,16.4878,16.4582,16.4878,193600.0
2013-04-10 13:00:00,22.27,22.27,22.17,22.17,227100.0,16.4878,16.4878,16.4138,16.4138,227100.0
2013-04-10 13:10:00,22.17,22.19,22.14,22.16,321700.0,16.4138,16.4286,16.3916,16.4064,321700.0
2013-04-10 13:20:00,22.16,22.21,22.11,22.21,374100.0,16.4064,16.4434,16.3694,16.4434,374100.0
2013-04-10 13:30:00,22.2,22.23,22.18,22.19,192100.0,16.436,16.4582,16.4212,16.4286,192100.0
2013-04-10 13:40:00,22.19,22.21,22.15,22.2,167500.0,16.4286,16.4434,16.399,16.436,167500.0
2013-04-10 13:50:00,22.19,22.21,22.18,22.19,79900.0,16.4286,16.4434,16.4212,16.4286,79900.0
2013-04-10 14:00:00,22.2,22.24,22.2,22.22,193600.0,16.436,16.4656,16.436,16.4508,193600.0
2013-04-10 14:10:00,22.22,22.23,22.19,22.19,187100.0,16.4508,16.4582,16.4286,16.4286,187100.0
2013-04-10 14:20:00,22.19,22.22,22.17,22.2,173100.0,16.4286,16.4508,16.4138,16.436,173100.0
2013-04-10 14:30:00,22.21,22.21,22.15,22.15,208600.0,16.4434,16.4434,16.399,16.399,208600.0
2013-04-10 14:40:00,22.16,22.18,22.15,22.17,189600.0,16.4064,16.4212,16.399,16.4138,189600.0
2013-04-10 14:50:00,22.17,22.2,22.15,22.2,255000.0,16.4138,16.436,16.399,16.436,255000.0
2013-04-10 15:00:00,22.2,22.21,22.16,22.18,209100.0,16.436,16.4434,16.4064,16.4212,209100.0
2013-04-10 15:10:00,22.17,22.18,22.12,22.14,269200.0,16.4138,16.4212,16.3768,16.3916,269200.0
2013-04-10 15:20:00,22.14,22.2,22.12,22.17,671300.0,16.3916,16.436,16.3768,16.4138,671300.0
2013-04-10 15:30:00,22.16,22.19,22.14,22.19,661400.0,16.4064,16.4286,16.3916,16.4286,661400.0
2013-04-10 15:40:00,22.19,22.23,22.17,22.22,818400.0,16.4286,16.4582,16.4138,16.4508,818400.0
2013-04-10 15:50:00,22.22,22.25,22.19,22.23,1362400.0,16.4508,16.473,16.4286,16.4582,1362400.0
2013-04-11 09:30:00,22.28,22.33,22.25,22.31,453800.0,16.4952,16.5323,16.473,16.5174,453800.0
2013-04-11 09:40:00,22.3,22.47,22.24,22.43,655200.0,16.51,16.6359,16.4656,16.6063,655200.0
2013-04-11 09:50:00,22.43,22.47,22.39,22.46,248900.0,16.6063,16.6359,16.5767,16.6285,248900.0
2013-04-11 10:00:00,22.46,22.51,22.44,22.44,549600.0,16.6285,16.6655,16.6137,16.6137,549600.0
2013-04-11 10:10:00,22.44,22.45,22.37,22.43,206900.0,16.6137,16.6211,16.5619,16.6063,206900.0
2013-04-11 10:20:00,22.43,22.5,22.43,22.49,209300.0,16.6063,16.6581,16.6063,16.6507,209300.0
2013-04-11 10:30:00,22.48,22.5,22.42,22.48,267900.0,16.6433,16.6581,16.5989,16.6433,267900.0
2013-04-11 10:40:00,22.47,22.51,22.45,22.49,267200.0,16.6359,16.6655,16.6211,16.6507,267200.0
2013-04-11 10:50:00,22.48,22.53,22.46,22.52,251700.0,16.6433,16.6803,16.6285,16.6729,251700.0
2013-04-11 11:00:00,22.52,22.56,22.5,22.55,296600.0,16.6729,16.7025,16.6581,16.6951,296600.0
2013-04-11 11:10:00,22.56,22.6,22.52,22.59,379700.0,16.7025,16.7322,16.6729,16.7247,379700.0
2013-04-11 11:20:00,22.59,22.63,22.58,22.6,434700.0,16.7247,16.7544,16.7173,16.7322,434700.0
2013-04-11 11:30:00,22.6,22.61,22.46,22.46,823500.0,16.7322,16.7396,16.6285,16.6285,823500.0
2013-04-11 11:40:00,22.46,22.47,22.4,22.43,318600.0,16.6285,16.6359,16.5841,16.6063,318600.0
2013-04-11 11:50:00,22.44,22.48,22.43,22.44,155800.0,16.6137,16.6433,16.6063,16.6137,155800.0
2013-04-11 12:00:00,22.43,22.43,22.34,22.34,302600.0,16.6063,16.6063,16.5397,16.5397,302600.0
2013-04-11 12:10:00,22.34,22.35,22.3,22.33,228800.0,16.5397,16.5471,16.51,16.5323,228800.0
2013-04-11 12:20:00,22.33,22.34,22.27,22.28,164100.0,16.5323,16.5397,16.4878,16.4952,164100.0
2013-04-11 12:30:00,22.29,22.37,22.28,22.37,286500.0,16.5026,16.5619,16.4952,16.5619,286500.0
2013-04-11 12:40:00,22.37,22.42,22.36,22.39,301500.0,16.5619,16.5989,16.5545,16.5767,301500.0
2013-04-11 12:50:00,22.39,22.41,22.38,22.41,148400.0,16.5767,16.5915,16.5693,16.5915,148400.0
2013-04-11 13:00:00,22.41,22.44,22.39,22.4,239100.0,16.5915,16.6137,16.5767,16.5841,239100.0
2013-04-11 13:10:00,22.4,22.42,22.38,22.41,115100.0,16.5841,16.5989,16.5693,16.5915,115100.0
2013-04-11 13:20:00,22.42,22.42,22.39,22.41,150800.0,16.5989,16.5989,16.5767,16.5915,150800.0
2013-04-11 13:30:00,22.41,22.44,22.39,22.42,521100.0,16.5915,16.6137,16.5767,16.5989,521100.0
2013-04-11 13:40:00,22.41,22.42,22.36,22.37,190800.0,16.5915,16.5989,16.5545,16.5619,190800.0
2013-04-11 13:50:00,22.37,22.39,22.33,22.33,349700.0,16.5619,16.5767,16.5323,16.5323,349700.0
2013-04-11 14:00:00,22.32,22.35,22.32,22.35,181200.0,16.5249,16.5471,16.5249,16.5471,181200.0
2013-04-11 14:10:00,22.35,22.35,22.28,22.29,318900.0,16.5471,16.5471,16.4952,16.5026,318900.0
2013-04-11 14:20:00,22.28,22.3,22.26,22.29,613200.0,16.4952,16.51,16.4804,16.5026,613200.0
2013-04-11 14:30:00,22.28,22.35,22.28,22.32,296200.0,16.4952,16.5471,16.4952,16.5249,296200.0
2013-04-11 14:40:00,22.32,22.34,22.28,22.3,285300.0,16.5249,16.5397,16.4952,16.51,285300.0
2013-04-11 14:50:00,22.3,22.36,22.28,22.34,325200.0,16.51,16.5545,16.4952,16.5397,325200.0
2013-04-11 15:00:00,22.34,22.37,22.28,22.3,306500.0,16.5397,16.5619,16.4952,16.51,306500.0
2013-04-11 15:10:00,22.3,22.32,22.27,22.28,191900.0,16.51,16.5249,16.4878,16.4952,191900.0
2013-04-11 15:20:00,22.28,22.31,22.27,22.3,316200.0,16.4952,16.5174,16.4878,16.51,316200.0
2013-04-11 15:30:00,22.3,22.36,22.29,22.32,285900.0,16.51,16.5545,16.5026,16.5249,285900.0
2013-04-11 15:40:00,22.32,22.32,22.26,22.26,357900.0,16.5249,16.5249,16.4804,16.4804,357900.0
2013-04-11 15:50:00,22.26,22.3,22.24,22.28,1225100.0,16.4804,16.51,16.4656,16.4952,1225100.0
2013-04-12 09:30:00,22.09,22.23,21.95,21.95,1012900.0,16.3546,16.4582,16.2509,16.2509,1012900.0
2013-04-12 09:40:00,21.96,22.04,21.92,22.0,1273600.0,16.2583,16.3175,16.2287,16.2879,1273600.0
2013-04-12 09:50:00,22.0,22.07,21.93,21.93,625200.0,16.2879,16.3398,16.2361,16.2361,625200.0
2013-04-12 10:00:00,21.94,21.98,21.83,21.89,947100.0,16.2435,16.2731,16.1621,16.2065,947100.0
2013-04-12 10:10:00,21.9,21.96,21.83,21.83,517600.0,16.2139,16.2583,16.1621,16.1621,517600.0
2013-04-12 10:20:00,21.83,21.87,21.78,21.87,571300.0,16.1621,16.1917,16.1251,16.1917,571300.0
2013-04-12 10:30:00,21.86,21.87,21.79,21.81,703000.0,16.1843,16.1917,16.1325,16.1473,703000.0
2013-04-12 10:40:00,21.81,21.82,21.78,21.79,460100.0,16.1473,16.1547,16.1251,16.1325,460100.0
2013-04-12 10:50:00,21.8,21.84,21.76,21.82,553800.0,16.1399,16.1695,16.1102,16.1547,553800.0
2013-04-12 11:00:00,21.81,21.83,21.78,21.8,348500.0,16.1473,16.1621,16.1251,16.1399,348500.0
2013-04-12 11:10:00,21.8,21.86,21.8,21.85,376200.0,16.1399,16.1843,16.1399,16.1769,376200.0
2013-04-12 11:20:00,21.84,21.85,21.81,21.82,338300.0,16.1695,16.1769,16.1473,16.1547,338300.0
2013-04-12 11:30:00,21.82,21.84,21.72,21.72,731200.0,16.1547,16.1695,16.0806,16.0806,731200.0
2013-04-12 11:40:00,21.72,21.73,21.62,21.66,1303300.0,16.0806,16.088,16.0066,16.0362,1303300.0
2013-04-12 11:50:00,21.66,21.71,21.65,21.69,778900.0,16.0362,16.0732,16.0288,16.0584,778900.0
2013-04-12 12:00:00,21.7,21.73,21.68,21.7,436200.0,16.0658,16.088,16.051,16.0658,436200.0
2013-04-12 12:10:00,21.69,21.69,21.54,21.59,900600.0,16.0584,16.0584,15.9474,15.9844,900600.0
2013-04-12 12:20:00,21.59,21.64,21.58,21.61,265200.0,15.9844,16.0214,15.977,15.9992,265200.0
2013-04-12 12:30:00,21.62,21.68,21.62,21.68,369000.0,16.0066,16.051,16.0066,16.051,369000.0
2013-04-12 12:40:00,21.68,21.71,21.59,21.6,420600.0,16.051,16.0732,15.9844,15.9918,420600.0
2013-04-12 12:50:00,21.6,21.62,21.54,21.6,884200.0,15.9918,16.0066,15.9474,15.9918,884200.0
2013-04-12 13:00:00,21.6,21.66,21.55,21.66,1179300.0,15.9918,16.0362,15.9548,16.0362,1179300.0
2013-04-12 13:10:00,21.65,21.67,21.61,21.61,648100.0,16.0288,16.0436,15.9992,15.9992,648100.0
2013-04-12 13:20:00,21.61,21.66,21.59,21.66,507100.0,15.9992,16.0362,15.9844,16.0362,507100.0
2013-04-12 13:30:00,21.66,21.67,21.63,21.64,302500.0,16.0362,16.0436,16.014,16.0214,302500.0
2013-04-12 13:40:00,21.64,21.75,21.63,21.74,483900.0,16.0214,16.1028,16.014,16.0954,483900.0
2013-04-12 13:50:00,21.74,21.75,21.67,21.7,299500.0,16.0954,16.1028,16.0436,16.0658,299500.0
2013-04-12 14:00:00,21.7,21.74,21.7,21.73,350900.0,16.0658,16.0954,16.0658,16.088,350900.0
2013-04-12 14:10:00,21.73,21.75,21.71,21.73,231100.0,16.088,16.1028,16.0732,16.088,231100.0
2013-04-12 14:20:00,21.73,21.78,21.72,21.75,245300.0,16.088,16.1251,16.0806,16.1028,245300.0
2013-04-12 14:30:00,21.75,21.8,21.73,21.8,341000.0,16.1028,16.1399,16.088,16.1399,341000.0
2013-04-12 14:40:00,21.8,21.8,21.78,21.79,153300.0,16.1399,16.1399,16.1251,16.1325,153300.0
2013-04-12 14:50:00,21.78,21.8,21.78,21.8,212500.0,16.1251,16.1399,16.1251,16.1399,212500.0
2013-04-12 15:00:00,21.79,21.8,21.77,21.77,242400.0,16.1325,16.1399,16.1177,16.1177,242400.0
2013-04-12 15:10:00,21.77,21.87,21.77,21.84,753700.0,16.1177,16.1917,16.1177,16.1695,753700.0
2013-04-12 15:20:00,21.85,21.86,21.82,21.83,473400.0,16.1769,16.1843,16.1547,16.1621,473400.0
2013-04-12 15:30:00,21.84,21.85,21.76,21.76,567500.0,16.1695,16.1769,16.1102,16.1102,567500.0
2013-04-12 15:40:00,21.76,21.79,21.74,21.78,939300.0,16.1102,16.1325,16.0954,16.1251,939300.0
2013-04-12 15:50:00,21.78,21.82,21.77,21.81,1417700.0,16.1251,16.1547,16.1177,16.1473,1417700.0
2013-04-15 09:30:00,21.78,21.8,21.45,21.58,1041500.0,16.1251,16.1399,15.8807,15.977,1041500.0
2013-04-15 09:40:00,21.58,21.77,21.51,21.64,1367200.0,15.977,16.1177,15.9252,16.0214,1367200.0
2013-04-15 09:50:00,21.64,21.92,21.62,21.9,585800.0,16.0214,16.2287,16.0066,16.2139,585800.0
2013-04-15 10:00:00,21.91,21.92,21.77,21.9,891600.0,16.2213,16.2287,16.1177,16.2139,891600.0
2013-04-15 10:10:00,21.9,22.14,21.85,22.13,1028800.0,16.2139,16.3916,16.1769,16.3842,1028800.0
2013-04-15 10:20:00,22.12,22.18,22.02,22.14,905300.0,16.3768,16.4212,16.3027,16.3916,905300.0
2013-04-15 10:30:00,22.14,22.17,22.08,22.17,520700.0,16.3916,16.4138,16.3472,16.4138,520700.0
2013-04-15 10:40:00,22.17,22.25,22.12,22.18,591700.0,16.4138,16.473,16.3768,16.4212,591700.0
2013-04-15 10:50:00,22.19,22.23,22.14,22.19,485200.0,16.4286,16.4582,16.3916,16.4286,485200.0
2013-04-15 11:00:00,22.19,22.2,22.04,22.04,371700.0,16.4286,16.436,16.3175,16.3175,371700.0
2013-04-15 11:10:00,22.04,22.04,21.97,22.0,267400.0,16.3175,16.3175,16.2657,16.2879,267400.0
2013-04-15 11:20:00,22.0,22.02,21.86,21.91,395700.0,16.2879,16.3027,16.1843,16.2213,395700.0
2013-04-15 11:30:00,21.9,21.97,21.85,21.96,320500.0,16.2139,16.2657,16.1769,16.2583,320500.0
2013-04-15 11:40:00,21.97,21.98,21.88,21.9,177700.0,16.2657,16.2731,16.1991,16.2139,177700.0
2013-04-15 11:50:00,21.89,21.91,21.74,21.77,370700.0,16.2065,16.2213,16.0954,16.1177,370700.0
2013-04-15 12:00:00,21.78,21.82,21.71,21.8,284900.0,16.1251,16.1547,16.0732,16.1399,284900.0
2013-04-15 12:10:00,21.8,21.85,21.79,21.84,172600.0,16.1399,16.1769,16.1325,16.1695,172600.0
2013-04-15 12:20:00,21.84,21.87,21.83,21.86,233600.0,16.1695,16.1917,16.1621,16.1843,233600.0
2013-04-15 12:30:00,21.86,21.86,21.7,21.71,354000.0,16.1843,16.1843,16.0658,16.0732,354000.0
2013-04-15 12:40:00,21.71,21.71,21.61,21.63,495700.0,16.0732,16.0732,15.9992,16.014,495700.0
2013-04-15 12:50:00,21.62,21.63,21.49,21.61,591000.0,16.0066,16.014,15.9104,15.9992,591000.0
2013-04-15 13:00:00,21.61,21.69,21.6,21.66,341900.0,15.9992,16.0584,15.9918,16.0362,341900.0
2013-04-15 13:10:00,21.67,21.69,21.63,21.66,152600.0,16.0436,16.0584,16.014,16.0362,152600.0
2013-04-15 13:20:00,21.65,21.68,21.63,21.66,114600.0,16.0288,16.051,16.014,16.0362,114600.0
2013-04-15 13:30:00,21.66,21.68,21.66,21.67,120000.0,16.0362,16.051,16.0362,16.0436,120000.0
2013-04-15 13:40:00,21.68,21.75,21.63,21.73,187100.0,16.051,16.1028,16.014,16.088,187100.0
2013-04-15 13:50:00,21.73,21.73,21.64,21.67,152300.0,16.088,16.088,16.0214,16.0436,152300.0
2013-04-15 14:00:00,21.67,21.67,21.55,21.58,425100.0,16.0436,16.0436,15.9548,15.977,425100.0
2013-04-15 14:10:00,21.58,21.6,21.51,21.55,287600.0,15.977,15.9918,15.9252,15.9548,287600.0
2013-04-15 14:20:00,21.55,21.57,21.51,21.55,408400.0,15.9548,15.9696,15.9252,15.9548,408400.0
2013-04-15 14:30:00,21.56,21.65,21.55,21.62,230800.0,15.9622,16.0288,15.9548,16.0066,230800.0
2013-04-15 14:40:00,21.62,21.73,21.62,21.71,416100.0,16.0066,16.088,16.0066,16.0732,416100.0
2013-04-15 14:50:00,21.71,21.75,21.59,21.61,665500.0,16.0732,16.1028,15.9844,15.9992,665500.0
2013-04-15 15:00:00,21.61,21.64,21.51,21.56,825200.0,15.9992,16.0214,15.9252,15.9622,825200.0
2013-04-15 15:10:00,21.56,21.63,21.5,21.6,518600.0,15.9622,16.014,15.9178,15.9918,518600.0
2013-04-15 15:20:00,21.6,21.62,21.54,21.55,530300.0,15.9918,16.0066,15.9474,15.9548,530300.0
2013-04-15 15:30:00,21.56,21.57,21.41,21.46,721500.0,15.9622,15.9696,15.8511,15.8881,721500.0
2013-04-15 15:40:00,21.46,21.56,21.44,21.51,862300.0,15.8881,15.9622,15.8733,15.9252,862300.0
2013-04-15 15:50:00,21.5,21.63,21.47,21.47,1985500.0,15.9178,16.014,15.8955,15.8955,1985500.0
2013-04-16 09:30:00,21.8,21.86,21.51,21.59,1220200.0,16.1399,16.1843,15.9252,15.9844,1220200.0
2013-04-16 09:40:00,21.59,21.85,21.57,21.78,1345200.0,15.9844,16.1769,15.9696,16.1251,1345200.0
2013-04-16 09:50:00,21.78,21.78,21.58,21.64,747900.0,16.1251,16.1251,15.977,16.0214,747900.0
2013-04-16 10:00:00,21.64,21.66,21.56,21.59,700600.0,16.0214,16.0362,15.9622,15.9844,700600.0
2013-04-16 10:10:00,21.59,21.62,21.44,21.46,760200.0,15.9844,16.0066,15.8733,15.8881,760200.0
2013-04-16 10:20:00,21.46,21.54,21.43,21.43,678900.0,15.8881,15.9474,15.8659,15.8659,678900.0
2013-04-16 10:30:00,21.43,21.46,21.4,21.44,576600.0,15.8659,15.8881,15.8437,15.8733,576600.0
2013-04-16 10:40:00,21.44,21.44,21.19,21.25,1307900.0,15.8733,15.8733,15.6882,15.7327,1307900.0
2013-04-16 10:50:00,21.26,21.37,21.26,21.37,540000.0,15.7401,15.8215,15.7401,15.8215,540000.0
2013-04-16 11:00:00,21.37,21.4,21.28,21.33,333000.0,15.8215,15.8437,15.7549,15.7919,333000.0
2013-04-16 11:10:00,21.33,21.53,21.33,21.46,775700.0,15.7919,15.94,15.7919,15.8881,775700.0
2013-04-16 11:20:00,21.47,21.59,21.45,21.58,666700.0,15.8955,15.9844,15.8807,15.977,666700.0
2013-04-16 11:30:00,21.59,21.63,21.55,21.58,433700.0,15.9844,16.014,15.9548,15.977,433700.0
2013-04-16 11:40:00,21.59,21.74,21.55,21.64,680500.0,15.9844,16.0954,15.9548,16.0214,680500.0
2013-04-16 11:50:00,21.64,21.67,21.58,21.67,363600.0,16.0214,16.0436,15.977,16.0436,363600.0
2013-04-16 12:00:00,21.67,21.73,21.64,21.73,540000.0,16.0436,16.088,16.0214,16.088,540000.0
2013-04-16 12:10:00,21.73,21.73,21.65,21.71,385800.0,16.088,16.088,16.0288,16.0732,385800.0
2013-04-16 12:20:00,21.71,21.71,21.66,21.68,156400.0,16.0732,16.0732,16.0362,16.051,156400.0
2013-04-16 12:30:00,21.68,21.72,21.66,21.67,114200.0,16.051,16.0806,16.0362,16.0436,114200.0
2013-04-16 12:40:00,21.68,21.71,21.61,21.64,268900.0,16.051,16.0732,15.9992,16.0214,268900.0
2013-04-16 12:50:00,21.64,21.73,21.63,21.72,233700.0,16.0214,16.088,16.014,16.0806,233700.0
2013-04-16 13:00:00,21.73,21.73,21.66,21.67,161300.0,16.088,16.088,16.0362,16.0436,161300.0
2013-04-16 13:10:00,21.67,21.67,21.61,21.64,332800.0,16.0436,16.0436,15.9992,16.0214,332800.0
2013-04-16 13:20:00,21.64,21.71,21.64,21.71,269900.0,16.0214,16.0732,16.0214,16.0732,269900.0
2013-04-16 13:30:00,21.7,21.73,21.66,21.66,276400.0,16.0658,16.088,16.0362,16.0362,276400.0
2013-04-16 13:40:00,21.66,21.69,21.64,21.65,147500.0,16.0362,16.0584,16.0214,16.0288,147500.0
2013-04-16 13:50:00,21.65,21.66,21.61,21.63,256200.0,16.0288,16.0362,15.9992,16.014,256200.0
2013-04-16 14:00:00,21.63,21.66,21.6,21.61,240500.0,16.014,16.0362,15.9918,15.9992,240500.0
2013-04-16 14:10:00,21.62,21.62,21.52,21.54,283900.0,16.0066,16.0066,15.9326,15.9474,283900.0
2013-04-16 14:20:00,21.53,21.56,21.52,21.56,292700.0,15.94,15.9622,15.9326,15.9622,292700.0
2013-04-16 14:30:00,21.55,21.58,21.54,21.57,361800.0,15.9548,15.977,15.9474,15.9696,361800.0
2013-04-16 14:40:00,21.57,21.63,21.56,21.62,232700.0,15.9696,16.014,15.9622,16.0066,232700.0
2013-04-16 14:50:00,21.63,21.69,21.61,21.62,354000.0,16.014,16.0584,15.9992,16.0066,354000.0
2013-04-16 15:00:00,21.62,21.67,21.6,21.65,287500.0,16.0066,16.0436,15.9918,16.0288,287500.0
2013-04-16 15:10:00,21.64,21.69,21.61,21.64,256300.0,16.0214,16.0584,15.9992,16.0214,256300.0
2013-04-16 15:20:00,21.65,21.73,21.64,21.71,403400.0,16.0288,16.088,16.0214,16.0732,403400.0
2013-04-16 15:30:00,21.7,21.8,21.7,21.76,690300.0,16.0658,16.1399,16.0658,16.1102,690300.0
2013-04-16 15:40:00,21.75,21.84,21.73,21.74,986600.0,16.1028,16.1695,16.088,16.0954,986600.0
2013-04-16 15:50:00,21.74,21.85,21.72,21.84,1693100.0,16.0954,16.1769,16.0806,16.1695,1693100.0
2013-04-17 09:30:00,21.5,21.59,21.29,21.52,858300.0,15.9178,15.9844,15.7623,15.9326,858300.0
2013-04-17 09:40:00,21.51,21.54,21.37,21.54,904200.0,15.9252,15.9474,15.8215,15.9474,904200.0
2013-04-17 09:50:00,21.53,21.56,21.37,21.39,590500.0,15.94,15.9622,15.8215,15.8363,590500.0
2013-04-17 10:00:00,21.38,21.5,21.35,21.47,794300.0,15.8289,15.9178,15.8067,15.8955,794300.0
2013-04-17 10:10:00,21.47,21.5,21.43,21.44,461700.0,15.8955,15.9178,15.8659,15.8733,461700.0
2013-04-17 10:20:00,21.44,21.57,21.44,21.5,520400.0,15.8733,15.9696,15.8733,15.9178,520400.0
2013-04-17 10:30:00,21.5,21.52,21.4,21.41,545400.0,15.9178,15.9326,15.8437,15.8511,545400.0
2013-04-17 10:40:00,21.42,21.48,21.36,21.37,690700.0,15.8585,15.9029,15.8141,15.8215,690700.0
2013-04-17 10:50:00,21.36,21.53,21.21,21.24,981200.0,15.8141,15.94,15.703,15.7253,981200.0
2013-04-17 11:00:00,21.23,21.32,21.21,21.29,800900.0,15.7179,15.7845,15.703,15.7623,800900.0
2013-04-17 11:10:00,21.29,21.34,21.23,21.32,666000.0,15.7623,15.7993,15.7179,15.7845,666000.0
2013-04-17 11:20:00,21.32,21.42,21.3,21.36,1287300.0,15.7845,15.8585,15.7697,15.8141,1287300.0
2013-04-17 11:30:00,21.36,21.43,21.34,21.38,720200.0,15.8141,15.8659,15.7993,15.8289,720200.0
2013-04-17 11:40:00,21.38,21.39,21.29,21.31,716400.0,15.8289,15.8363,15.7623,15.7771,716400.0
2013-04-17 11:50:00,21.31,21.33,21.19,21.2,344800.0,15.7771,15.7919,15.6882,15.6956,344800.0
2013-04-17 12:00:00,21.2,21.28,21.19,21.24,909800.0,15.6956,15.7549,15.6882,15.7253,909800.0
2013-04-17 12:10:00,21.24,21.26,21.0,21.01,1238400.0,15.7253,15.7401,15.5476,15.555,1238400.0
2013-04-17 12:20:00,21.01,21.02,20.86,20.91,820400.0,15.555,15.5624,15.4439,15.4809,820400.0
2013-04-17 12:30:00,20.91,21.14,20.91,21.1,567300.0,15.4809,15.6512,15.4809,15.6216,567300.0
2013-04-17 12:40:00,21.09,21.09,21.0,21.0,388400.0,15.6142,15.6142,15.5476,15.5476,388400.0
2013-04-17 12:50:00,21.0,21.06,20.96,21.04,399400.0,15.5476,15.592,15.518,15.5772,399400.0
2013-04-17 13:00:00,21.03,21.14,21.0,21.02,411200.0,15.5698,15.6512,15.5476,15.5624,411200.0
2013-04-17 13:10:00,21.03,21.06,20.93,20.93,1074500.0,15.5698,15.592,15.4957,15.4957,1074500.0
2013-04-17 13:20:00,20.93,21.16,20.91,21.13,731200.0,15.4957,15.666,15.4809,15.6438,731200.0
2013-04-17 13:30:00,21.12,21.27,21.09,21.25,851000.0,15.6364,15.7475,15.6142,15.7327,851000.0
2013-04-17 13:40:00,21.25,21.29,21.21,21.24,525200.0,15.7327,15.7623,15.703,15.7253,525200.0
2013-04-17 13:50:00,21.23,21.24,21.11,21.17,557500.0,15.7179,15.7253,15.629,15.6734,557500.0
2013-04-17 14:00:00,21.18,21.23,21.14,21.19,411600.0,15.6808,15.7179,15.6512,15.6882,411600.0
2013-04-17 14:10:00,21.19,21.23,21.11,21.11,533100.0,15.6882,15.7179,15.629,15.629,533100.0
2013-04-17 14:20:00,21.1,21.19,21.09,21.19,336200.0,15.6216,15.6882,15.6142,15.6882,336200.0
2013-04-17 14:30:00,21.19,21.26,21.14,21.18,1097500.0,15.6882,15.7401,15.6512,15.6808,1097500.0
2013-04-17 14:40:00,21.18,21.39,21.17,21.36,2459000.0,15.6808,15.8363,15.6734,15.8141,2459000.0
2013-04-17 14:50:00,21.35,21.6,21.32,21.53,1963200.0,15.8067,15.9918,15.7845,15.94,1963200.0
2013-04-17 15:00:00,21.54,21.68,21.48,21.64,2982100.0,15.9474,16.051,15.9029,16.0214,2982100.0
2013-04-17 15:10:00,21.64,21.83,21.64,21.71,3378800.0,16.0214,16.1621,16.0214,16.0732,3378800.0
2013-04-17 15:20:00,21.7,21.71,21.5,21.52,1514000.0,16.0658,16.0732,15.9178,15.9326,1514000.0
2013-04-17 15:30:00,21.52,21.62,21.42,21.45,1835500.0,15.9326,16.0066,15.8585,15.8807,1835500.0
2013-04-17 15:40:00,21.45,21.53,21.43,21.47,1576600.0,15.8807,15.94,15.8659,15.8955,1576600.0
2013-04-17 15:50:00,21.47,21.73,21.4,21.47,5170700.0,15.8955,16.088,15.8437,15.8955,5170700.0
2013-04-18 09:30:00,21.36,21.47,20.56,21.1,4383900.0,15.8141,15.8955,15.2218,15.6216,4383900.0
2013-04-18 09:40:00,21.1,21.2,21.03,21.07,2506800.0,15.6216,15.6956,15.5698,15.5994,2506800.0
2013-04-18 09:50:00,21.07,21.13,20.74,20.75,1897000.0,15.5994,15.6438,15.3551,15.3625,1897000.0
2013-04-18 10:00:00,20.75,20.86,20.45,20.54,2007000.0,15.3625,15.4439,15.1404,15.207,2007000.0
2013-04-18 10:10:00,20.55,20.86,20.45,20.55,2864700.0,15.2144,15.4439,15.1404,15.2144,2864700.0
2013-04-18 10:20:00,20.55,20.6,20.45,20.49,1651900.0,15.2144,15.2514,15.1404,15.17,1651900.0
2013-04-18 10:30:00,20.49,20.73,20.49,20.65,1877200.0,15.17,15.3477,15.17,15.2884,1877200.0
2013-04-18 10:40:00,20.65,20.81,20.64,20.77,1023800.0,15.2884,15.4069,15.281,15.3773,1023800.0
2013-04-18 10:50:00,20.79,20.89,20.74,20.85,1103100.0,15.3921,15.4661,15.3551,15.4365,1103100.0
2013-04-18 11:00:00,20.84,20.88,20.62,20.71,946600.0,15.4291,15.4587,15.2662,15.3329,946600.0
2013-04-18 11:10:00,20.7,20.9,20.7,20.79,858800.0,15.3255,15.4735,15.3255,15.3921,858800.0
2013-04-18 11:20:00,20.8,20.82,20.7,20.74,553800.0,15.3995,15.4143,15.3255,15.3551,553800.0
2013-04-18 11:30:00,20.73,20.79,20.68,20.69,524500.0,15.3477,15.3921,15.3107,15.3181,524500.0
2013-04-18 11:40:00,20.68,20.72,20.57,20.63,610600.0,15.3107,15.3403,15.2292,15.2736,610600.0
2013-04-18 11:50:00,20.64,20.71,20.62,20.64,605300.0,15.281,15.3329,15.2662,15.281,605300.0
2013-04-18 12:00:00,20.64,20.67,20.58,20.58,451500.0,15.281,15.3033,15.2366,15.2366,451500.0
2013-04-18 12:10:00,20.58,20.62,20.5,20.5,1148400.0,15.2366,15.2662,15.1774,15.1774,1148400.0
2013-04-18 12:20:00,20.51,20.67,20.49,20.63,790900.0,15.1848,15.3033,15.17,15.2736,790900.0
2013-04-18 12:30:00,20.64,20.64,20.58,20.62,356500.0,15.281,15.281,15.2366,15.2662,356500.0
2013-04-18 12:40:00,20.61,20.68,20.61,20.63,329700.0,15.2588,15.3107,15.2588,15.2736,329700.0
2013-04-18 12:50:00,20.63,20.67,20.62,20.64,320600.0,15.2736,15.3033,15.2662,15.281,320600.0
2013-04-18 13:00:00,20.64,20.72,20.63,20.65,565300.0,15.281,15.3403,15.2736,15.2884,565300.0
2013-04-18 13:10:00,20.65,20.66,20.51,20.55,907500.0,15.2884,15.2959,15.1848,15.2144,907500.0
2013-04-18 13:20:00,20.55,20.56,20.5,20.52,905300.0,15.2144,15.2218,15.1774,15.1922,905300.0
2013-04-18 13:30:00,20.52,20.56,20.41,20.5,1101300.0,15.1922,15.2218,15.1108,15.1774,1101300.0
2013-04-18 13:40:00,20.5,20.58,20.48,20.55,810700.0,15.1774,15.2366,15.1626,15.2144,810700.0
2013-04-18 13:50:00,20.55,20.57,20.46,20.53,698200.0,15.2144,15.2292,15.1478,15.1996,698200.0
2013-04-18 14:00:00,20.53,20.57,20.49,20.5,719700.0,15.1996,15.2292,15.17,15.1774,719700.0
2013-04-18 14:10:00,20.5,20.56,20.48,20.55,613000.0,15.1774,15.2218,15.1626,15.2144,613000.0
2013-04-18 14:20:00,20.56,20.56,20.4,20.47,780900.0,15.2218,15.2218,15.1034,15.1552,780900.0
2013-04-18 14:30:00,20.47,20.51,20.47,20.5,311800.0,15.1552,15.1848,15.1552,15.1774,311800.0
2013-04-18 14:40:00,20.5,20.5,20.45,20.48,678400.0,15.1774,15.1774,15.1404,15.1626,678400.0
2013-04-18 14:50:00,20.48,20.49,20.42,20.46,656300.0,15.1626,15.17,15.1182,15.1478,656300.0
2013-04-18 15:00:00,20.47,20.55,20.46,20.52,561900.0,15.1552,15.2144,15.1478,15.1922,561900.0
2013-04-18 15:10:00,20.51,20.63,20.51,20.63,732900.0,15.1848,15.2736,15.1848,15.2736,732900.0
2013-04-18 15:20:00,20.63,20.63,20.44,20.47,862200.0,15.2736,15.2736,15.133,15.1552,862200.0
2013-04-18 15:30:00,20.47,20.56,20.47,20.51,921900.0,15.1552,15.2218,15.1552,15.1848,921900.0
2013-04-18 15:40:00,20.51,20.53,20.43,20.45,1932500.0,15.1848,15.1996,15.1256,15.1404,1932500.0
2013-04-18 15:50:00,20.44,20.49,20.31,20.32,3520000.0,15.133,15.17,15.0367,15.0441,3520000.0
2013-04-19 09:30:00,20.37,20.55,20.2,20.53,2420500.0,15.0811,15.2144,14.9553,15.1996,2420500.0
2013-04-19 09:40:00,20.54,20.55,20.23,20.24,1523500.0,15.207,15.2144,14.9775,14.9849,1523500.0
2013-04-19 09:50:00,20.23,20.27,20.16,20.23,1068300.0,14.9775,15.0071,14.9257,14.9775,1068300.0
2013-04-19 10:00:00,20.22,20.5,20.22,20.5,784500.0,14.9701,15.1774,14.9701,15.1774,784500.0
2013-04-19 10:10:00,20.5,20.53,20.42,20.53,930000.0,15.1774,15.1996,15.1182,15.1996,930000.0
2013-04-19 10:20:00,20.53,20.62,20.51,20.54,1252200.0,15.1996,15.2662,15.1848,15.207,1252200.0
2013-04-19 10:30:00,20.54,20.54,20.46,20.48,505600.0,15.207,15.207,15.1478,15.1626,505600.0
2013-04-19 10:40:00,20.48,20.48,20.39,20.42,652300.0,15.1626,15.1626,15.096,15.1182,652300.0
2013-04-19 10:50:00,20.42,20.53,20.35,20.48,495700.0,15.1182,15.1996,15.0663,15.1626,495700.0
2013-04-19 11:00:00,20.48,20.59,20.42,20.55,656700.0,15.1626,15.244,15.1182,15.2144,656700.0
2013-04-19 11:10:00,20.55,20.63,20.54,20.59,532100.0,15.2144,15.2736,15.207,15.244,532100.0
2013-04-19 11:20:00,20.59,20.62,20.53,20.54,341400.0,15.244,15.2662,15.1996,15.207,341400.0
2013-04-19 11:30:00,20.54,20.61,20.54,20.57,462700.0,15.207,15.2588,15.207,15.2292,462700.0
2013-04-19 11:40:00,20.58,20.59,20.54,20.55,205600.0,15.2366,15.244,15.207,15.2144,205600.0
2013-04-19 11:50:00,20.55,20.58,20.52,20.55,253000.0,15.2144,15.2366,15.1922,15.2144,253000.0
2013-04-19 12:00:00,20.55,20.56,20.45,20.5,318400.0,15.2144,15.2218,15.1404,15.1774,318400.0
2013-04-19 12:10:00,20.5,20.53,20.47,20.52,349200.0,15.1774,15.1996,15.1552,15.1922,349200.0
2013-04-19 12:20:00,20.51,20.51,20.45,20.46,182100.0,15.1848,15.1848,15.1404,15.1478,182100.0
2013-04-19 12:30:00,20.46,20.48,20.39,20.4,348500.0,15.1478,15.1626,15.096,15.1034,348500.0
2013-04-19 12:40:00,20.4,20.43,20.32,20.39,392600.0,15.1034,15.1256,15.0441,15.096,392600.0
2013-04-19 12:50:00,20.4,20.43,20.37,20.41,248800.0,15.1034,15.1256,15.0811,15.1108,248800.0
2013-04-19 13:00:00,20.4,20.41,20.35,20.36,201400.0,15.1034,15.1108,15.0663,15.0737,201400.0
2013-04-19 13:10:00,20.35,20.41,20.34,20.4,265400.0,15.0663,15.1108,15.0589,15.1034,265400.0
2013-04-19 13:20:00,20.41,20.46,20.38,20.46,212500.0,15.1108,15.1478,15.0886,15.1478,212500.0
2013-04-19 13:30:00,20.46,20.48,20.42,20.44,259600.0,15.1478,15.1626,15.1182,15.133,259600.0
2013-04-19 13:40:00,20.43,20.47,20.43,20.45,228700.0,15.1256,15.1552,15.1256,15.1404,228700.0
2013-04-19 13:50:00,20.44,20.51,20.44,20.47,454300.0,15.133,15.1848,15.133,15.1552,454300.0
2013-04-19 14:00:00,20.48,20.54,20.47,20.53,202900.0,15.1626,15.207,15.1552,15.1996,202900.0
2013-04-19 14:10:00,20.52,20.54,20.49,20.5,184500.0,15.1922,15.207,15.17,15.1774,184500.0
2013-04-19 14:20:00,20.5,20.53,20.48,20.51,202000.0,15.1774,15.1996,15.1626,15.1848,202000.0
2013-04-19 14:30:00,20.51,20.54,20.48,20.52,285600.0,15.1848,15.207,15.1626,15.1922,285600.0
2013-04-19 14:40:00,20.52,20.54,20.49,20.53,269200.0,15.1922,15.207,15.17,15.1996,269200.0
2013-04-19 14:50:00,20.53,20.55,20.52,20.52,286700.0,15.1996,15.2144,15.1922,15.1922,286700.0
2013-04-19 15:00:00,20.52,20.55,20.49,20.53,294400.0,15.1922,15.2144,15.17,15.1996,294400.0
2013-04-19 15:10:00,20.53,20.55,20.49,20.51,357700.0,15.1996,15.2144,15.17,15.1848,357700.0
2013-04-19 15:20:00,20.51,20.53,20.5,20.53,338400.0,15.1848,15.1996,15.1774,15.1996,338400.0
2013-04-19 15:30:00,20.53,20.55,20.5,20.53,721800.0,15.1996,15.2144,15.1774,15.1996,721800.0
2013-04-19 15:40:00,20.53,20.59,20.52,20.57,661700.0,15.1996,15.244,15.1922,15.2292,661700.0
2013-04-19 15:50:00,20.58,20.6,20.56,20.57,1557600.0,15.2366,15.2514,15.2218,15.2292,1557600.0
2013-04-22 09:30:00,20.61,20.78,20.6,20.72,1157500.0,15.2588,15.3847,15.2514,15.3403,1157500.0
2013-04-22 09:40:00,20.72,20.88,20.69,20.78,1276400.0,15.3403,15.4587,15.3181,15.3847,1276400.0
2013-04-22 09:50:00,20.77,20.83,20.72,20.78,649400.0,15.3773,15.4217,15.3403,15.3847,649400.0
2013-04-22 10:00:00,20.79,20.79,20.6,20.61,772800.0,15.3921,15.3921,15.2514,15.2588,772800.0
2013-04-22 10:10:00,20.6,20.7,20.6,20.64,562400.0,15.2514,15.3255,15.2514,15.281,562400.0
2013-04-22 10:20:00,20.64,20.66,20.58,20.62,457900.0,15.281,15.2959,15.2366,15.2662,457900.0
2013-04-22 10:30:00,20.61,20.63,20.55,20.59,359500.0,15.2588,15.2736,15.2144,15.244,359500.0
2013-04-22 10:40:00,20.58,20.66,20.56,20.63,265200.0,15.2366,15.2959,15.2218,15.2736,265200.0
2013-04-22 10:50:00,20.64,20.68,20.57,20.63,393100.0,15.281,15.3107,15.2292,15.2736,393100.0
2013-04-22 11:00:00,20.64,20.65,20.58,20.6,238100.0,15.281,15.2884,15.2366,15.2514,238100.0
2013-04-22 11:10:00,20.6,20.63,20.53,20.6,235500.0,15.2514,15.2736,15.1996,15.2514,235500.0
2013-04-22 11:20:00,20.59,20.61,20.57,20.58,206000.0,15.244,15.2588,15.2292,15.2366,206000.0
2013-04-22 11:30:00,20.59,20.62,20.57,20.59,267000.0,15.244,15.2662,15.2292,15.244,267000.0
2013-04-22 11:40:00,20.6,20.61,20.58,20.58,157400.0,15.2514,15.2588,15.2366,15.2366,157400.0
2013-04-22 11:50:00,20.58,20.65,20.58,20.62,317900.0,15.2366,15.2884,15.2366,15.2662,317900.0
2013-04-22 12:00:00,20.62,20.72,20.62,20.71,316800.0,15.2662,15.3403,15.2662,15.3329,316800.0
2013-04-22 12:10:00,20.72,20.74,20.69,20.69,390400.0,15.3403,15.3551,15.3181,15.3181,390400.0
2013-04-22 12:20:00,20.7,20.71,20.67,20.67,176100.0,15.3255,15.3329,15.3033,15.3033,176100.0
2013-04-22 12:30:00,20.67,20.71,20.64,20.7,173300.0,15.3033,15.3329,15.281,15.3255,173300.0
2013-04-22 12:40:00,20.7,20.71,20.68,20.7,158200.0,15.3255,15.3329,15.3107,15.3255,158200.0
2013-04-22 12:50:00,20.71,20.71,20.67,20.67,170200.0,15.3329,15.3329,15.3033,15.3033,170200.0
2013-04-22 13:00:00,20.67,20.71,20.67,20.69,111400.0,15.3033,15.3329,15.3033,15.3181,111400.0
2013-04-22 13:10:00,20.7,20.71,20.68,20.7,148900.0,15.3255,15.3329,15.3107,15.3255,148900.0
2013-04-22 13:20:00,20.69,20.71,20.68,20.68,141000.0,15.3181,15.3329,15.3107,15.3107,141000.0
2013-04-22 13:30:00,20.68,20.69,20.66,20.68,224000.0,15.3107,15.3181,15.2959,15.3107,224000.0
2013-04-22 13:40:00,20.69,20.7,20.66,20.67,261900.0,15.3181,15.3255,15.2959,15.3033,261900.0
2013-04-22 13:50:00,20.67,20.68,20.64,20.66,174100.0,15.3033,15.3107,15.281,15.2959,174100.0
2013-04-22 14:00:00,20.66,20.68,20.65,20.66,187500.0,15.2959,15.3107,15.2884,15.2959,187500.0
2013-04-22 14:10:00,20.65,20.71,20.65,20.69,532700.0,15.2884,15.3329,15.2884,15.3181,532700.0
2013-04-22 14:20:00,20.7,20.78,20.69,20.76,720300.0,15.3255,15.3847,15.3181,15.3699,720300.0
2013-04-22 14:30:00,20.76,20.78,20.74,20.75,328600.0,15.3699,15.3847,15.3551,15.3625,328600.0
2013-04-22 14:40:00,20.76,20.8,20.76,20.77,407200.0,15.3699,15.3995,15.3699,15.3773,407200.0
2013-04-22 14:50:00,20.77,20.81,20.76,20.79,325300.0,15.3773,15.4069,15.3699,15.3921,325300.0
2013-04-22 15:00:00,20.8,20.81,20.77,20.79,323400.0,15.3995,15.4069,15.3773,15.3921,323400.0
2013-04-22 15:10:00,20.8,20.82,20.78,20.79,349700.0,15.3995,15.4143,15.3847,15.3921,349700.0
2013-04-22 15:20:00,20.78,20.82,20.78,20.79,247700.0,15.3847,15.4143,15.3847,15.3921,247700.0
2013-04-22 15:30:00,20.78,20.81,20.76,20.77,380400.0,15.3847,15.4069,15.3699,15.3773,380400.0
2013-04-22 15:40:00,20.77,20.78,20.69,20.72,636000.0,15.3773,15.3847,15.3181,15.3403,636000.0
2013-04-22 15:50:00,20.72,20.72,20.65,20.71,1340200.0,15.3403,15.3403,15.2884,15.3329,1340200.0
2013-04-23 09:30:00,20.98,21.14,20.91,21.13,1069900.0,15.5328,15.6512,15.4809,15.6438,1069900.0
2013-04-23 09:40:00,21.14,21.32,21.12,21.31,1135200.0,15.6512,15.7845,15.6364,15.7771,1135200.0
2013-04-23 09:50:00,21.31,21.33,21.27,21.32,658300.0,15.7771,15.7919,15.7475,15.7845,658300.0
2013-04-23 10:00:00,21.32,21.35,21.24,21.26,906900.0,15.7845,15.8067,15.7253,15.7401,906900.0
2013-04-23 10:10:00,21.26,21.45,21.26,21.45,940800.0,15.7401,15.8807,15.7401,15.8807,940800.0
2013-04-23 10:20:00,21.45,21.52,21.43,21.47,989300.0,15.8807,15.9326,15.8659,15.8955,989300.0
2013-04-23 10:30:00,21.47,21.6,21.47,21.57,1486000.0,15.8955,15.9918,15.8955,15.9696,1486000.0
2013-04-23 10:40:00,21.57,21.6,21.49,21.5,471400.0,15.9696,15.9918,15.9104,15.9178,471400.0
2013-04-23 10:50:00,21.5,21.55,21.5,21.53,315000.0,15.9178,15.9548,15.9178,15.94,315000.0
2013-04-23 11:00:00,21.52,21.59,21.52,21.53,271700.0,15.9326,15.9844,15.9326,15.94,271700.0
2013-04-23 11:10:00,21.53,21.63,21.51,21.63,931500.0,15.94,16.014,15.9252,16.014,931500.0
2013-04-23 11:20:00,21.63,21.72,21.62,21.67,647800.0,16.014,16.0806,16.0066,16.0436,647800.0
2013-04-23 11:30:00,21.66,21.69,21.63,21.64,348500.0,16.0362,16.0584,16.014,16.0214,348500.0
2013-04-23 11:40:00,21.65,21.66,21.61,21.62,195600.0,16.0288,16.0362,15.9992,16.0066,195600.0
2013-04-23 11:50:00,21.61,21.62,21.58,21.61,594000.0,15.9992,16.0066,15.977,15.9992,594000.0
2013-04-23 12:00:00,21.61,21.71,21.59,21.71,611200.0,15.9992,16.0732,15.9844,16.0732,611200.0
2013-04-23 12:10:00,21.71,21.72,21.63,21.69,382600.0,16.0732,16.0806,16.014,16.0584,382600.0
2013-04-23 12:20:00,21.69,21.73,21.69,21.71,269700.0,16.0584,16.088,16.0584,16.0732,269700.0
2013-04-23 12:30:00,21.71,21.73,21.63,21.66,381500.0,16.0732,16.088,16.014,16.0362,381500.0
2013-04-23 12:40:00,21.66,21.68,21.59,21.59,223700.0,16.0362,16.051,15.9844,15.9844,223700.0
2013-04-23 12:50:00,21.59,21.59,21.52,21.53,382400.0,15.9844,15.9844,15.9326,15.94,382400.0
2013-04-23 13:00:00,21.53,21.57,21.3,21.3,1356600.0,15.94,15.9696,15.7697,15.7697,1356600.0
2013-04-23 13:10:00,21.29,21.62,21.26,21.57,1147500.0,15.7623,16.0066,15.7401,15.9696,1147500.0
2013-04-23 13:20:00,21.57,21.6,21.5,21.51,305600.0,15.9696,15.9918,15.9178,15.9252,305600.0
2013-04-23 13:30:00,21.51,21.54,21.5,21.51,228200.0,15.9252,15.9474,15.9178,15.9252,228200.0
2013-04-23 13:40:00,21.51,21.53,21.5,21.5,277100.0,15.9252,15.94,15.9178,15.9178,277100.0
2013-04-23 13:50:00,21.51,21.55,21.5,21.55,236400.0,15.9252,15.9548,15.9178,15.9548,236400.0
2013-04-23 14:00:00,21.55,21.58,21.54,21.56,163000.0,15.9548,15.977,15.9474,15.9622,163000.0
2013-04-23 14:10:00,21.57,21.59,21.54,21.55,157400.0,15.9696,15.9844,15.9474,15.9548,157400.0
2013-04-23 14:20:00,21.54,21.55,21.49,21.5,186800.0,15.9474,15.9548,15.9104,15.9178,186800.0
2013-04-23 14:30:00,21.5,21.55,21.49,21.52,350400.0,15.9178,15.9548,15.9104,15.9326,350400.0
2013-04-23 14:40:00,21.52,21.54,21.5,21.52,215100.0,15.9326,15.9474,15.9178,15.9326,215100.0
2013-04-23 14:50:00,21.52,21.53,21.49,21.52,191600.0,15.9326,15.94,15.9104,15.9326,191600.0
2013-04-23 15:00:00,21.53,21.56,21.5,21.54,349000.0,15.94,15.9622,15.9178,15.9474,349000.0
2013-04-23 15:10:00,21.53,21.58,21.53,21.56,284100.0,15.94,15.977,15.94,15.9622,284100.0
2013-04-23 15:20:00,21.55,21.61,21.55,21.61,470100.0,15.9548,15.9992,15.9548,15.9992,470100.0
2013-04-23 15:30:00,21.61,21.64,21.59,21.59,541500.0,15.9992,16.0214,15.9844,15.9844,541500.0
2013-04-23 15:40:00,21.59,21.63,21.57,21.62,846300.0,15.9844,16.014,15.9696,16.0066,846300.0
2013-04-23 15:50:00,21.62,21.63,21.58,21.6,1410400.0,16.0066,16.014,15.977,15.9918,1410400.0
2013-04-24 09:30:00,21.65,21.72,21.61,21.66,504300.0,16.0288,16.0806,15.9992,16.0362,504300.0
2013-04-24 09:40:00,21.67,21.77,21.63,21.73,461300.0,16.0436,16.1177,16.014,16.088,461300.0
2013-04-24 09:50:00,21.72,21.78,21.68,21.71,558200.0,16.0806,16.1251,16.051,16.0732,558200.0
2013-04-24 10:00:00,21.72,21.77,21.68,21.71,429500.0,16.0806,16.1177,16.051,16.0732,429500.0
2013-04-24 10:10:00,21.71,21.72,21.59,21.6,518300.0,16.0732,16.0806,15.9844,15.9918,518300.0
2013-04-24 10:20:00,21.6,21.63,21.47,21.54,786500.0,15.9918,16.014,15.8955,15.9474,786500.0
2013-04-24 10:30:00,21.53,21.6,21.52,21.56,440300.0,15.94,15.9918,15.9326,15.9622,440300.0
2013-04-24 10:40:00,21.56,21.62,21.5,21.62,2034300.0,15.9622,16.0066,15.9178,16.0066,2034300.0
2013-04-24 10:50:00,21.62,21.64,21.54,21.57,324900.0,16.0066,16.0214,15.9474,15.9696,324900.0
2013-04-24 11:00:00,21.57,21.6,21.5,21.53,348700.0,15.9696,15.9918,15.9178,15.94,348700.0
2013-04-24 11:10:00,21.52,21.57,21.48,21.55,376500.0,15.9326,15.9696,15.9029,15.9548,376500.0
2013-04-24 11:20:00,21.54,21.55,21.47,21.5,540200.0,15.9474,15.9548,15.8955,15.9178,540200.0
2013-04-24 11:30:00,21.51,21.55,21.5,21.52,266800.0,15.9252,15.9548,15.9178,15.9326,266800.0
2013-04-24 11:40:00,21.52,21.56,21.5,21.53,251000.0,15.9326,15.9622,15.9178,15.94,251000.0
2013-04-24 11:50:00,21.53,21.55,21.52,21.54,191300.0,15.94,15.9548,15.9326,15.9474,191300.0
2013-04-24 12:00:00,21.54,21.56,21.5,21.55,316600.0,15.9474,15.9622,15.9178,15.9548,316600.0
2013-04-24 12:10:00,21.54,21.55,21.5,21.51,112800.0,15.9474,15.9548,15.9178,15.9252,112800.0
2013-04-24 12:20:00,21.5,21.54,21.48,21.54,204400.0,15.9178,15.9474,15.9029,15.9474,204400.0
2013-04-24 12:30:00,21.54,21.55,21.51,21.52,146600.0,15.9474,15.9548,15.9252,15.9326,146600.0
2013-04-24 12:40:00,21.52,21.54,21.49,21.52,287300.0,15.9326,15.9474,15.9104,15.9326,287300.0
2013-04-24 12:50:00,21.51,21.53,21.51,21.52,32700.0,15.9252,15.94,15.9252,15.9326,32700.0
2013-04-24 13:00:00,21.52,21.52,21.5,21.5,100800.0,15.9326,15.9326,15.9178,15.9178,100800.0
2013-04-24 13:10:00,21.5,21.55,21.49,21.54,185800.0,15.9178,15.9548,15.9104,15.9474,185800.0
2013-04-24 13:20:00,21.54,21.56,21.52,21.55,223200.0,15.9474,15.9622,15.9326,15.9548,223200.0
2013-04-24 13:30:00,21.55,21.56,21.5,21.52,249100.0,15.9548,15.9622,15.9178,15.9326,249100.0
2013-04-24 13:40:00,21.51,21.53,21.5,21.51,162500.0,15.9252,15.94,15.9178,15.9252,162500.0
2013-04-24 13:50:00,21.5,21.52,21.5,21.52,75100.0,15.9178,15.9326,15.9178,15.9326,75100.0
2013-04-24 14:00:00,21.51,21.53,21.49,21.49,227900.0,15.9252,15.94,15.9104,15.9104,227900.0
2013-04-24 14:10:00,21.49,21.5,21.48,21.5,295100.0,15.9104,15.9178,15.9029,15.9178,295100.0
2013-04-24 14:20:00,21.5,21.5,21.48,21.5,253600.0,15.9178,15.9178,15.9029,15.9178,253600.0
2013-04-24 14:30:00,21.5,21.5,21.49,21.5,310700.0,15.9178,15.9178,15.9104,15.9178,310700.0
2013-04-24 14:40:00,21.5,21.5,21.48,21.49,211600.0,15.9178,15.9178,15.9029,15.9104,211600.0
2013-04-24 14:50:00,21.5,21.51,21.49,21.5,648900.0,15.9178,15.9252,15.9104,15.9178,648900.0
2013-04-24 15:00:00,21.5,21.5,21.49,21.5,606800.0,15.9178,15.9178,15.9104,15.9178,606800.0
2013-04-24 15:10:00,21.49,21.5,21.49,21.5,325600.0,15.9104,15.9178,15.9104,15.9178,325600.0
2013-04-24 15:20:00,21.5,21.5,21.49,21.5,414000.0,15.9178,15.9178,15.9104,15.9178,414000.0
2013-04-24 15:30:00,21.5,21.5,21.43,21.48,837800.0,15.9178,15.9178,15.8659,15.9029,837800.0
2013-04-24 15:40:00,21.47,21.5,21.4,21.41,801100.0,15.8955,15.9178,15.8437,15.8511,801100.0
2013-04-24 15:50:00,21.41,21.48,21.41,21.45,1089600.0,15.8511,15.9029,15.8511,15.8807,1089600.0
2013-04-25 09:30:00,21.56,21.57,21.48,21.55,473900.0,15.9622,15.9696,15.9029,15.9548,473900.0
2013-04-25 09:40:00,21.54,21.56,21.45,21.46,470700.0,15.9474,15.9622,15.8807,15.8881,470700.0
2013-04-25 09:50:00,21.46,21.51,21.4,21.47,455100.0,15.8881,15.9252,15.8437,15.8955,455100.0
2013-04-25 10:00:00,21.47,21.49,21.43,21.48,277700.0,15.8955,15.9104,15.8659,15.9029,277700.0
2013-04-25 10:10:00,21.47,21.5,21.44,21.5,310000.0,15.8955,15.9178,15.8733,15.9178,310000.0
2013-04-25 10:20:00,21.49,21.5,21.45,21.49,251700.0,15.9104,15.9178,15.8807,15.9104,251700.0
2013-04-25 10:30:00,21.5,21.53,21.48,21.52,439600.0,15.9178,15.94,15.9029,15.9326,439600.0
2013-04-25 10:40:00,21.52,21.53,21.47,21.5,535500.0,15.9326,15.94,15.8955,15.9178,535500.0
2013-04-25 10:50:00,21.5,21.55,21.49,21.55,603800.0,15.9178,15.9548,15.9104,15.9548,603800.0
2013-04-25 11:00:00,21.55,21.57,21.52,21.53,667500.0,15.9548,15.9696,15.9326,15.94,667500.0
2013-04-25 11:10:00,21.53,21.55,21.5,21.51,315600.0,15.94,15.9548,15.9178,15.9252,315600.0
2013-04-25 11:20:00,21.51,21.55,21.51,21.53,227500.0,15.9252,15.9548,15.9252,15.94,227500.0
2013-04-25 11:30:00,21.54,21.64,21.53,21.63,377100.0,15.9474,16.0214,15.94,16.014,377100.0
2013-04-25 11:40:00,21.63,21.7,21.63,21.66,819500.0,16.014,16.0658,16.014,16.0362,819500.0
2013-04-25 11:50:00,21.66,21.66,21.57,21.59,421400.0,16.0362,16.0362,15.9696,15.9844,421400.0
2013-04-25 12:00:00,21.59,21.64,21.58,21.6,264400.0,15.9844,16.0214,15.977,15.9918,264400.0
2013-04-25 12:10:00,21.59,21.61,21.59,21.6,102700.0,15.9844,15.9992,15.9844,15.9918,102700.0
2013-04-25 12:20:00,21.61,21.65,21.6,21.64,436600.0,15.9992,16.0288,15.9918,16.0214,436600.0
2013-04-25 12:30:00,21.65,21.67,21.61,21.62,190800.0,16.0288,16.0436,15.9992,16.0066,190800.0
2013-04-25 12:40:00,21.62,21.63,21.6,21.62,77500.0,16.0066,16.014,15.9918,16.0066,77500.0
2013-04-25 12:50:00,21.63,21.68,21.62,21.68,164800.0,16.014,16.051,16.0066,16.051,164800.0
2013-04-25 13:00:00,21.68,21.69,21.66,21.68,430300.0,16.051,16.0584,16.0362,16.051,430300.0
2013-04-25 13:10:00,21.68,21.7,21.67,21.68,522700.0,16.051,16.0658,16.0436,16.051,522700.0
2013-04-25 13:20:00,21.69,21.73,21.68,21.71,317900.0,16.0584,16.088,16.051,16.0732,317900.0
2013-04-25 13:30:00,21.7,21.71,21.68,21.7,138500.0,16.0658,16.0732,16.051,16.0658,138500.0
2013-04-25 13:40:00,21.7,21.73,21.69,21.71,239200.0,16.0658,16.088,16.0584,16.0732,239200.0
2013-04-25 13:50:00,21.71,21.75,21.7,21.73,309500.0,16.0732,16.1028,16.0658,16.088,309500.0
2013-04-25 14:00:00,21.73,21.79,21.73,21.78,939300.0,16.088,16.1325,16.088,16.1251,939300.0
2013-04-25 14:10:00,21.79,21.81,21.77,21.78,639500.0,16.1325,16.1473,16.1177,16.1251,639500.0
2013-04-25 14:20:00,21.78,21.8,21.76,21.78,231400.0,16.1251,16.1399,16.1102,16.1251,231400.0
2013-04-25 14:30:00,21.78,21.78,21.71,21.71,213600.0,16.1251,16.1251,16.0732,16.0732,213600.0
2013-04-25 14:40:00,21.71,21.72,21.66,21.66,187600.0,16.0732,16.0806,16.0362,16.0362,187600.0
2013-04-25 14:50:00,21.66,21.68,21.6,21.65,517000.0,16.0362,16.051,15.9918,16.0288,517000.0
2013-04-25 15:00:00,21.64,21.66,21.5,21.55,322300.0,16.0214,16.0362,15.9178,15.9548,322300.0
2013-04-25 15:10:00,21.55,21.56,21.47,21.48,514000.0,15.9548,15.9622,15.8955,15.9029,514000.0
2013-04-25 15:20:00,21.5,21.5,21.44,21.49,444900.0,15.9178,15.9178,15.8733,15.9104,444900.0
2013-04-25 15:30:00,21.48,21.5,21.46,21.47,625800.0,15.9029,15.9178,15.8881,15.8955,625800.0
2013-04-25 15:40:00,21.48,21.5,21.45,21.48,752200.0,15.9029,15.9178,15.8807,15.9029,752200.0
2013-04-25 15:50:00,21.48,21.49,21.39,21.44,2219400.0,15.9029,15.9104,15.8363,15.8733,2219400.0
2013-04-26 09:30:00,21.39,21.53,21.29,21.29,639100.0,15.8733,15.9772,15.7991,15.7991,639100.0
2013-04-26 09:40:00,21.29,21.33,21.25,21.3,475300.0,15.7991,15.8288,15.7694,15.8065,475300.0
2013-04-26 09:50:00,21.31,21.49,21.3,21.43,524100.0,15.8139,15.9475,15.8065,15.903,524100.0
2013-04-26 10:00:00,21.44,21.48,21.42,21.45,381100.0,15.9104,15.9401,15.8956,15.9178,381100.0
2013-04-26 10:10:00,21.45,21.47,21.34,21.38,469500.0,15.9178,15.9327,15.8362,15.8659,469500.0
2013-04-26 10:20:00,21.37,21.46,21.35,21.44,258600.0,15.8585,15.9253,15.8436,15.9104,258600.0
2013-04-26 10:30:00,21.45,21.45,21.37,21.4,203100.0,15.9178,15.9178,15.8585,15.8807,203100.0
2013-04-26 10:40:00,21.41,21.45,21.41,21.44,159000.0,15.8882,15.9178,15.8882,15.9104,159000.0
2013-04-26 10:50:00,21.43,21.43,21.35,21.4,226900.0,15.903,15.903,15.8436,15.8807,226900.0
2013-04-26 11:00:00,21.4,21.43,21.38,21.42,262700.0,15.8807,15.903,15.8659,15.8956,262700.0
2013-04-26 11:10:00,21.42,21.47,21.41,21.44,240700.0,15.8956,15.9327,15.8882,15.9104,240700.0
2013-04-26 11:20:00,21.44,21.49,21.42,21.46,296900.0,15.9104,15.9475,15.8956,15.9253,296900.0
2013-04-26 11:30:00,21.47,21.53,21.46,21.49,418900.0,15.9327,15.9772,15.9253,15.9475,418900.0
2013-04-26 11:40:00,21.5,21.51,21.41,21.43,128000.0,15.9549,15.9624,15.8882,15.903,128000.0
2013-04-26 11:50:00,21.44,21.46,21.39,21.44,278100.0,15.9104,15.9253,15.8733,15.9104,278100.0
2013-04-26 12:00:00,21.44,21.45,21.39,21.42,241800.0,15.9104,15.9178,15.8733,15.8956,241800.0
2013-04-26 12:10:00,21.42,21.43,21.38,21.38,318400.0,15.8956,15.903,15.8659,15.8659,318400.0
2013-04-26 12:20:00,21.39,21.41,21.37,21.39,411100.0,15.8733,15.8882,15.8585,15.8733,411100.0
2013-04-26 12:30:00,21.38,21.4,21.34,21.37,274300.0,15.8659,15.8807,15.8362,15.8585,274300.0
2013-04-26 12:40:00,21.37,21.38,21.33,21.36,667800.0,15.8585,15.8659,15.8288,15.8511,667800.0
2013-04-26 12:50:00,21.36,21.37,21.34,21.35,467500.0,15.8511,15.8585,15.8362,15.8436,467500.0
2013-04-26 13:00:00,21.34,21.35,21.3,21.33,409000.0,15.8362,15.8436,15.8065,15.8288,409000.0
2013-04-26 13:10:00,21.33,21.34,21.31,21.31,198000.0,15.8288,15.8362,15.8139,15.8139,198000.0
2013-04-26 13:20:00,21.31,21.36,21.31,21.36,226500.0,15.8139,15.8511,15.8139,15.8511,226500.0
2013-04-26 13:30:00,21.35,21.39,21.34,21.36,389600.0,15.8436,15.8733,15.8362,15.8511,389600.0
2013-04-26 13:40:00,21.36,21.41,21.34,21.38,677500.0,15.8511,15.8882,15.8362,15.8659,677500.0
2013-04-26 13:50:00,21.38,21.39,21.37,21.38,215200.0,15.8659,15.8733,15.8585,15.8659,215200.0
2013-04-26 14:00:00,21.38,21.4,21.36,21.36,157000.0,15.8659,15.8807,15.8511,15.8511,157000.0
2013-04-26 14:10:00,21.36,21.38,21.34,21.36,164300.0,15.8511,15.8659,15.8362,15.8511,164300.0
2013-04-26 14:20:00,21.35,21.36,21.33,21.34,366700.0,15.8436,15.8511,15.8288,15.8362,366700.0
2013-04-26 14:30:00,21.35,21.36,21.34,21.35,153800.0,15.8436,15.8511,15.8362,15.8436,153800.0
2013-04-26 14:40:00,21.35,21.36,21.33,21.34,590300.0,15.8436,15.8511,15.8288,15.8362,590300.0
2013-04-26 14:50:00,21.35,21.37,21.32,21.32,345800.0,15.8436,15.8585,15.8214,15.8214,345800.0
2013-04-26 15:00:00,21.32,21.41,21.31,21.41,1065800.0,15.8214,15.8882,15.8139,15.8882,1065800.0
2013-04-26 15:10:00,21.41,21.41,21.39,21.4,301800.0,15.8882,15.8882,15.8733,15.8807,301800.0
2013-04-26 15:20:00,21.4,21.45,21.39,21.44,684400.0,15.8807,15.9178,15.8733,15.9104,684400.0
2013-04-26 15:30:00,21.44,21.46,21.42,21.43,669800.0,15.9104,15.9253,15.8956,15.903,669800.0
2013-04-26 15:40:00,21.43,21.45,21.42,21.44,547100.0,15.903,15.9178,15.8956,15.9104,547100.0
2013-04-26 15:50:00,21.43,21.44,21.41,21.41,1589400.0,15.903,15.9104,15.8882,15.8882,1589400.0
2013-04-29 09:30:00,21.56,21.76,21.53,21.75,882900.0,15.9995,16.1479,15.9772,16.1405,882900.0
2013-04-29 09:40:00,21.75,21.83,21.72,21.76,1073200.0,16.1405,16.1998,16.1182,16.1479,1073200.0
2013-04-29 09:50:00,21.76,21.85,21.74,21.83,482200.0,16.1479,16.2147,16.133,16.1998,482200.0
2013-04-29 10:00:00,21.82,21.94,21.82,21.89,1014200.0,16.1924,16.2815,16.1924,16.2444,1014200.0
2013-04-29 10:10:00,21.89,21.96,21.87,21.96,1027500.0,16.2444,16.2963,16.2295,16.2963,1027500.0
2013-04-29 10:20:00,21.96,22.02,21.94,21.95,960000.0,16.2963,16.3408,16.2815,16.2889,960000.0
2013-04-29 10:30:00,21.95,22.0,21.88,21.98,747300.0,16.2889,16.326,16.2369,16.3111,747300.0
2013-04-29 10:40:00,21.98,22.0,21.92,21.98,347400.0,16.3111,16.326,16.2666,16.3111,347400.0
2013-04-29 10:50:00,21.98,22.0,21.97,21.99,170200.0,16.3111,16.326,16.3037,16.3186,170200.0
2013-04-29 11:00:00,21.98,22.0,21.91,21.93,525400.0,16.3111,16.326,16.2592,16.274,525400.0
2013-04-29 11:10:00,21.94,21.94,21.89,21.91,359200.0,16.2815,16.2815,16.2444,16.2592,359200.0
2013-04-29 11:20:00,21.9,21.92,21.88,21.89,236600.0,16.2518,16.2666,16.2369,16.2444,236600.0
2013-04-29 11:30:00,21.89,21.95,21.88,21.94,328000.0,16.2444,16.2889,16.2369,16.2815,328000.0
2013-04-29 11:40:00,21.95,21.95,21.93,21.95,280400.0,16.2889,16.2889,16.274,16.2889,280400.0
2013-04-29 11:50:00,21.95,21.98,21.94,21.98,327500.0,16.2889,16.3111,16.2815,16.3111,327500.0
2013-04-29 12:00:00,21.97,22.03,21.96,22.01,446200.0,16.3037,16.3483,16.2963,16.3334,446200.0
2013-04-29 12:10:00,22.02,22.04,22.01,22.03,132300.0,16.3408,16.3557,16.3334,16.3483,132300.0
2013-04-29 12:20:00,22.03,22.05,22.01,22.04,215600.0,16.3483,16.3631,16.3334,16.3557,215600.0
2013-04-29 12:30:00,22.04,22.05,22.01,22.04,275400.0,16.3557,16.3631,16.3334,16.3557,275400.0
2013-04-29 12:40:00,22.04,22.06,22.03,22.04,178900.0,16.3557,16.3705,16.3483,16.3557,178900.0
2013-04-29 12:50:00,22.04,22.04,22.02,22.03,126900.0,16.3557,16.3557,16.3408,16.3483,126900.0
2013-04-29 13:00:00,22.03,22.05,22.03,22.05,231900.0,16.3483,16.3631,16.3483,16.3631,231900.0
2013-04-29 13:10:00,22.05,22.05,22.04,22.05,123700.0,16.3631,16.3631,16.3557,16.3631,123700.0
2013-04-29 13:20:00,22.05,22.05,22.01,22.01,256400.0,16.3631,16.3631,16.3334,16.3334,256400.0
2013-04-29 13:30:00,22.0,22.01,21.98,21.99,181900.0,16.326,16.3334,16.3111,16.3186,181900.0
2013-04-29 13:40:00,21.99,22.02,21.98,22.01,234600.0,16.3186,16.3408,16.3111,16.3334,234600.0
2013-04-29 13:50:00,22.02,22.02,21.99,22.01,210100.0,16.3408,16.3408,16.3186,16.3334,210100.0
2013-04-29 14:00:00,22.02,22.02,21.99,22.0,178500.0,16.3408,16.3408,16.3186,16.326,178500.0
2013-04-29 14:10:00,22.0,22.02,21.98,21.99,169500.0,16.326,16.3408,16.3111,16.3186,169500.0
2013-04-29 14:20:00,21.98,22.01,21.98,22.01,96000.0,16.3111,16.3334,16.3111,16.3334,96000.0
2013-04-29 14:30:00,22.01,22.01,21.99,22.01,156700.0,16.3334,16.3334,16.3186,16.3334,156700.0
2013-04-29 14:40:00,22.01,22.02,22.0,22.02,68100.0,16.3334,16.3408,16.326,16.3408,68100.0
2013-04-29 14:50:00,22.01,22.04,22.01,22.04,160000.0,16.3334,16.3557,16.3334,16.3557,160000.0
2013-04-29 15:00:00,22.04,22.07,22.04,22.06,472900.0,16.3557,16.3779,16.3557,16.3705,472900.0
2013-04-29 15:10:00,22.07,22.1,22.05,22.1,374200.0,16.3779,16.4002,16.3631,16.4002,374200.0
2013-04-29 15:20:00,22.09,22.11,22.07,22.09,514900.0,16.3928,16.4076,16.3779,16.3928,514900.0
2013-04-29 15:30:00,22.1,22.13,22.08,22.13,710500.0,16.4002,16.4225,16.3854,16.4225,710500.0
2013-04-29 15:40:00,22.13,22.19,22.12,22.14,1092300.0,16.4225,16.467,16.415,16.4299,1092300.0
2013-04-29 15:50:00,22.14,22.21,22.14,22.2,2548100.0,16.4299,16.4818,16.4299,16.4744,2548100.0
2013-04-30 09:30:00,22.22,22.43,22.17,22.36,886400.0,16.4893,16.6451,16.4521,16.5931,886400.0
2013-04-30 09:40:00,22.36,22.42,22.24,22.28,515200.0,16.5931,16.6377,16.5041,16.5338,515200.0
2013-04-30 09:50:00,22.29,22.3,22.13,22.13,475500.0,16.5412,16.5486,16.4225,16.4225,475500.0
2013-04-30 10:00:00,22.14,22.22,22.07,22.11,488300.0,16.4299,16.4893,16.3779,16.4076,488300.0
2013-04-30 10:10:00,22.12,22.16,22.06,22.08,332600.0,16.415,16.4447,16.3705,16.3854,332600.0
2013-04-30 10:20:00,22.09,22.21,22.08,22.17,346400.0,16.3928,16.4818,16.3854,16.4521,346400.0
2013-04-30 10:30:00,22.18,22.23,22.14,22.22,253900.0,16.4596,16.4967,16.4299,16.4893,253900.0
2013-04-30 10:40:00,22.21,22.25,22.2,22.21,245300.0,16.4818,16.5115,16.4744,16.4818,245300.0
2013-04-30 10:50:00,22.2,22.24,22.19,22.23,275200.0,16.4744,16.5041,16.467,16.4967,275200.0
2013-04-30 11:00:00,22.23,22.24,22.2,22.23,193100.0,16.4967,16.5041,16.4744,16.4967,193100.0
2013-04-30 11:10:00,22.22,22.22,22.18,22.19,171000.0,16.4893,16.4893,16.4596,16.467,171000.0
2013-04-30 11:20:00,22.2,22.21,22.16,22.18,187400.0,16.4744,16.4818,16.4447,16.4596,187400.0
2013-04-30 11:30:00,22.19,22.23,22.18,22.21,284200.0,16.467,16.4967,16.4596,16.4818,284200.0
2013-04-30 11:40:00,22.22,22.27,22.22,22.25,305900.0,16.4893,16.5264,16.4893,16.5115,305900.0
2013-04-30 11:50:00,22.25,22.36,22.25,22.32,404600.0,16.5115,16.5931,16.5115,16.5635,404600.0
2013-04-30 12:00:00,22.33,22.36,22.26,22.36,377800.0,16.5709,16.5931,16.5189,16.5931,377800.0
2013-04-30 12:10:00,22.36,22.41,22.34,22.36,368800.0,16.5931,16.6302,16.5783,16.5931,368800.0
2013-04-30 12:20:00,22.36,22.36,22.29,22.29,183300.0,16.5931,16.5931,16.5412,16.5412,183300.0
2013-04-30 12:30:00,22.29,22.3,22.2,22.22,186000.0,16.5412,16.5486,16.4744,16.4893,186000.0
2013-04-30 12:40:00,22.21,22.26,22.2,22.26,140900.0,16.4818,16.5189,16.4744,16.5189,140900.0
2013-04-30 12:50:00,22.25,22.27,22.24,22.26,139100.0,16.5115,16.5264,16.5041,16.5189,139100.0
2013-04-30 13:00:00,22.26,22.27,22.21,22.22,232500.0,16.5189,16.5264,16.4818,16.4893,232500.0
2013-04-30 13:10:00,22.21,22.22,22.16,22.17,214000.0,16.4818,16.4893,16.4447,16.4521,214000.0
2013-04-30 13:20:00,22.18,22.21,22.14,22.18,238200.0,16.4596,16.4818,16.4299,16.4596,238200.0
2013-04-30 13:30:00,22.18,22.19,22.17,22.18,78200.0,16.4596,16.467,16.4521,16.4596,78200.0
2013-04-30 13:40:00,22.18,22.19,22.15,22.15,103800.0,16.4596,16.467,16.4373,16.4373,103800.0
2013-04-30 13:50:00,22.15,22.16,22.13,22.14,149800.0,16.4373,16.4447,16.4225,16.4299,149800.0
2013-04-30 14:00:00,22.14,22.15,22.09,22.14,500500.0,16.4299,16.4373,16.3928,16.4299,500500.0
2013-04-30 14:10:00,22.14,22.16,22.14,22.15,201400.0,16.4299,16.4447,16.4299,16.4373,201400.0
2013-04-30 14:20:00,22.16,22.19,22.15,22.19,124200.0,16.4447,16.467,16.4373,16.467,124200.0
2013-04-30 14:30:00,22.19,22.24,22.18,22.21,441600.0,16.467,16.5041,16.4596,16.4818,441600.0
2013-04-30 14:40:00,22.21,22.23,22.2,22.2,106400.0,16.4818,16.4967,16.4744,16.4744,106400.0
2013-04-30 14:50:00,22.2,22.23,22.2,22.21,201100.0,16.4744,16.4967,16.4744,16.4818,201100.0
2013-04-30 15:00:00,22.21,22.24,22.2,22.22,296100.0,16.4818,16.5041,16.4744,16.4893,296100.0
2013-04-30 15:10:00,22.22,22.24,22.2,22.21,125200.0,16.4893,16.5041,16.4744,16.4818,125200.0
2013-04-30 15:20:00,22.21,22.26,22.2,22.25,266700.0,16.4818,16.5189,16.4744,16.5115,266700.0
2013-04-30 15:30:00,22.26,22.26,22.23,22.25,352700.0,16.5189,16.5189,16.4967,16.5115,352700.0
2013-04-30 15:40:00,22.25,22.26,22.24,22.25,642100.0,16.5115,16.5189,16.5041,16.5115,642100.0
2013-04-30 15:50:00,22.25,22.25,22.15,22.16,1571100.0,16.5115,16.5115,16.4373,16.4447,1571100.0
2013-05-01 09:30:00,22.11,22.11,21.97,22.01,790500.0,16.4076,16.4076,16.3037,16.3334,790500.0
2013-05-01 09:40:00,22.0,22.0,21.83,21.84,568500.0,16.326,16.326,16.1998,16.2073,568500.0
2013-05-01 09:50:00,21.83,21.99,21.8,21.94,371000.0,16.1998,16.3186,16.1776,16.2815,371000.0
2013-05-01 10:00:00,21.94,22.0,21.73,21.73,738600.0,16.2815,16.326,16.1256,16.1256,738600.0
2013-05-01 10:10:00,21.73,21.8,21.68,21.75,489300.0,16.1256,16.1776,16.0885,16.1405,489300.0
2013-05-01 10:20:00,21.76,21.8,21.69,21.7,291300.0,16.1479,16.1776,16.0959,16.1034,291300.0
2013-05-01 10:30:00,21.7,21.8,21.68,21.77,333900.0,16.1034,16.1776,16.0885,16.1553,333900.0
2013-05-01 10:40:00,21.78,21.82,21.77,21.82,126000.0,16.1627,16.1924,16.1553,16.1924,126000.0
2013-05-01 10:50:00,21.82,21.9,21.79,21.9,262800.0,16.1924,16.2518,16.1702,16.2518,262800.0
2013-05-01 11:00:00,21.9,21.95,21.89,21.93,250500.0,16.2518,16.2889,16.2444,16.274,250500.0
2013-05-01 11:10:00,21.93,21.97,21.91,21.96,196300.0,16.274,16.3037,16.2592,16.2963,196300.0
2013-05-01 11:20:00,21.96,21.96,21.93,21.95,178200.0,16.2963,16.2963,16.274,16.2889,178200.0
2013-05-01 11:30:00,21.96,21.98,21.9,21.9,193500.0,16.2963,16.3111,16.2518,16.2518,193500.0
2013-05-01 11:40:00,21.91,21.91,21.85,21.86,140800.0,16.2592,16.2592,16.2147,16.2221,140800.0
2013-05-01 11:50:00,21.86,21.95,21.86,21.95,135900.0,16.2221,16.2889,16.2221,16.2889,135900.0
2013-05-01 12:00:00,21.95,21.96,21.93,21.94,50700.0,16.2889,16.2963,16.274,16.2815,50700.0
2013-05-01 12:10:00,21.93,21.95,21.91,21.95,187400.0,16.274,16.2889,16.2592,16.2889,187400.0
2013-05-01 12:20:00,21.95,22.0,21.95,21.97,87800.0,16.2889,16.326,16.2889,16.3037,87800.0
2013-05-01 12:30:00,21.97,21.98,21.93,21.93,58400.0,16.3037,16.3111,16.274,16.274,58400.0
2013-05-01 12:40:00,21.94,21.95,21.91,21.92,34300.0,16.2815,16.2889,16.2592,16.2666,34300.0
2013-05-01 12:50:00,21.91,21.92,21.89,21.92,383100.0,16.2592,16.2666,16.2444,16.2666,383100.0
2013-05-01 13:00:00,21.91,21.92,21.85,21.85,189100.0,16.2592,16.2666,16.2147,16.2147,189100.0
2013-05-01 13:10:00,21.85,21.96,21.85,21.96,435700.0,16.2147,16.2963,16.2147,16.2963,435700.0
2013-05-01 13:20:00,21.96,21.96,21.92,21.96,125400.0,16.2963,16.2963,16.2666,16.2963,125400.0
2013-05-01 13:30:00,21.96,21.98,21.91,21.91,113400.0,16.2963,16.3111,16.2592,16.2592,113400.0
2013-05-01 13:40:00,21.91,21.91,21.82,21.83,190700.0,16.2592,16.2592,16.1924,16.1998,190700.0
2013-05-01 13:50:00,21.83,21.86,21.81,21.84,122700.0,16.1998,16.2221,16.185,16.2073,122700.0
2013-05-01 14:00:00,21.85,21.91,21.84,21.87,310900.0,16.2147,16.2592,16.2073,16.2295,310900.0
2013-05-01 14:10:00,21.88,21.89,21.82,21.87,257500.0,16.2369,16.2444,16.1924,16.2295,257500.0
2013-05-01 14:20:00,21.87,21.94,21.86,21.9,186100.0,16.2295,16.2815,16.2221,16.2518,186100.0
2013-05-01 14:30:00,21.9,21.91,21.86,21.88,148200.0,16.2518,16.2592,16.2221,16.2369,148200.0
2013-05-01 14:40:00,21.88,21.9,21.86,21.9,149300.0,16.2369,16.2518,16.2221,16.2518,149300.0
2013-05-01 14:50:00,21.89,21.92,21.86,21.87,151000.0,16.2444,16.2666,16.2221,16.2295,151000.0
2013-05-01 15:00:00,21.86,21.88,21.81,21.81,281700.0,16.2221,16.2369,16.185,16.185,281700.0
2013-05-01 15:10:00,21.82,21.82,21.75,21.78,290800.0,16.1924,16.1924,16.1405,16.1627,290800.0
2013-05-01 15:20:00,21.79,21.79,21.75,21.75,342800.0,16.1702,16.1702,16.1405,16.1405,342800.0
2013-05-01 15:30:00,21.75,21.81,21.74,21.77,403800.0,16.1405,16.185,16.133,16.1553,403800.0
2013-05-01 15:40:00,21.77,21.83,21.76,21.82,471100.0,16.1553,16.1998,16.1479,16.1924,471100.0
2013-05-01 15:50:00,21.81,21.94,21.79,21.86,2064000.0,16.185,16.2815,16.1702,16.2221,2064000.0
2013-05-02 09:30:00,21.91,21.96,21.7,21.74,531600.0,16.2592,16.2963,16.1034,16.133,531600.0
2013-05-02 09:40:00,21.73,21.76,21.62,21.62,285900.0,16.1256,16.1479,16.044,16.044,285900.0
2013-05-02 09:50:00,21.62,21.7,21.58,21.61,417100.0,16.044,16.1034,16.0143,16.0366,417100.0
2013-05-02 10:00:00,21.6,21.64,21.54,21.63,651000.0,16.0292,16.0588,15.9846,16.0514,651000.0
2013-05-02 10:10:00,21.63,21.75,21.62,21.68,507600.0,16.0514,16.1405,16.044,16.0885,507600.0
2013-05-02 10:20:00,21.68,21.74,21.64,21.64,437700.0,16.0885,16.133,16.0588,16.0588,437700.0
2013-05-02 10:30:00,21.64,21.75,21.62,21.75,281100.0,16.0588,16.1405,16.044,16.1405,281100.0
2013-05-02 10:40:00,21.74,21.83,21.74,21.76,307600.0,16.133,16.1998,16.133,16.1479,307600.0
2013-05-02 10:50:00,21.76,21.85,21.76,21.85,234000.0,16.1479,16.2147,16.1479,16.2147,234000.0
2013-05-02 11:00:00,21.83,21.88,21.81,21.85,545600.0,16.1998,16.2369,16.185,16.2147,545600.0
2013-05-02 11:10:00,21.86,22.01,21.85,21.93,934500.0,16.2221,16.3334,16.2147,16.274,934500.0
2013-05-02 11:20:00,21.93,22.03,21.93,22.02,456200.0,16.274,16.3483,16.274,16.3408,456200.0
2013-05-02 11:30:00,22.03,22.06,22.02,22.02,562200.0,16.3483,16.3705,16.3408,16.3408,562200.0
2013-05-02 11:40:00,22.02,22.03,21.99,21.99,342600.0,16.3408,16.3483,16.3186,16.3186,342600.0
2013-05-02 11:50:00,22.0,22.1,21.98,22.1,627200.0,16.326,16.4002,16.3111,16.4002,627200.0
2013-05-02 12:00:00,22.09,22.21,22.09,22.17,649500.0,16.3928,16.4818,16.3928,16.4521,649500.0
2013-05-02 12:10:00,22.17,22.2,22.09,22.1,401200.0,16.4521,16.4744,16.3928,16.4002,401200.0
2013-05-02 12:20:00,22.09,22.12,22.03,22.04,172300.0,16.3928,16.415,16.3483,16.3557,172300.0
2013-05-02 12:30:00,22.04,22.05,22.01,22.05,296500.0,16.3557,16.3631,16.3334,16.3631,296500.0
2013-05-02 12:40:00,22.05,22.08,22.04,22.06,122100.0,16.3631,16.3854,16.3557,16.3705,122100.0
2013-05-02 12:50:00,22.06,22.15,22.06,22.14,213100.0,16.3705,16.4373,16.3705,16.4299,213100.0
2013-05-02 13:00:00,22.14,22.2,22.13,22.17,216800.0,16.4299,16.4744,16.4225,16.4521,216800.0
2013-05-02 13:10:00,22.17,22.22,22.17,22.21,310600.0,16.4521,16.4893,16.4521,16.4818,310600.0
2013-05-02 13:20:00,22.21,22.25,22.21,22.24,197200.0,16.4818,16.5115,16.4818,16.5041,197200.0
2013-05-02 13:30:00,22.24,22.25,22.21,22.22,246800.0,16.5041,16.5115,16.4818,16.4893,246800.0
2013-05-02 13:40:00,22.23,22.23,22.17,22.18,160100.0,16.4967,16.4967,16.4521,16.4596,160100.0
2013-05-02 13:50:00,22.17,22.2,22.16,22.2,308600.0,16.4521,16.4744,16.4447,16.4744,308600.0
2013-05-02 14:00:00,22.2,22.21,22.19,22.19,336000.0,16.4744,16.4818,16.467,16.467,336000.0
2013-05-02 14:10:00,22.2,22.24,22.19,22.24,155700.0,16.4744,16.5041,16.467,16.5041,155700.0
2013-05-02 14:20:00,22.23,22.24,22.19,22.19,145100.0,16.4967,16.5041,16.467,16.467,145100.0
2013-05-02 14:30:00,22.19,22.22,22.17,22.22,186300.0,16.467,16.4893,16.4521,16.4893,186300.0
2013-05-02 14:40:00,22.22,22.25,22.21,22.25,486300.0,16.4893,16.5115,16.4818,16.5115,486300.0
2013-05-02 14:50:00,22.24,22.28,22.24,22.27,87100.0,16.5041,16.5338,16.5041,16.5264,87100.0
2013-05-02 15:00:00,22.28,22.28,22.23,22.24,550000.0,16.5338,16.5338,16.4967,16.5041,550000.0
2013-05-02 15:10:00,22.24,22.29,22.24,22.29,223700.0,16.5041,16.5412,16.5041,16.5412,223700.0
2013-05-02 15:20:00,22.28,22.3,22.27,22.28,301300.0,16.5338,16.5486,16.5264,16.5338,301300.0
2013-05-02 15:30:00,22.28,22.3,22.25,22.25,564100.0,16.5338,16.5486,16.5115,16.5115,564100.0
2013-05-02 15:40:00,22.25,22.3,22.25,22.28,644700.0,16.5115,16.5486,16.5115,16.5338,644700.0
2013-05-02 15:50:00,22.27,22.34,22.26,22.3,1798300.0,16.5264,16.5783,16.5189,16.5486,1798300.0
2013-05-03 09:30:00,22.88,23.15,22.83,23.04,1969900.0,16.979,17.1794,16.9419,17.0978,1969900.0
2013-05-03 09:40:00,23.05,23.14,22.9,23.01,1294500.0,17.1052,17.172,16.9939,17.0755,1294500.0
2013-05-03 09:50:00,23.02,23.02,22.97,23.0,676500.0,17.0829,17.0829,17.0458,17.0681,676500.0
2013-05-03 10:00:00,23.0,23.04,22.93,23.02,824500.0,17.0681,17.0978,17.0161,17.0829,824500.0
2013-05-03 10:10:00,23.03,23.1,23.02,23.05,722800.0,17.0903,17.1423,17.0829,17.1052,722800.0
2013-05-03 10:20:00,23.05,23.12,23.05,23.09,685700.0,17.1052,17.1571,17.1052,17.1349,685700.0
2013-05-03 10:30:00,23.09,23.1,23.0,23.01,526100.0,17.1349,17.1423,17.0681,17.0755,526100.0
2013-05-03 10:40:00,23.0,23.04,22.94,22.95,466800.0,17.0681,17.0978,17.0236,17.031,466800.0
2013-05-03 10:50:00,22.94,22.94,22.87,22.92,466800.0,17.0236,17.0236,16.9716,17.0087,466800.0
2013-05-03 11:00:00,22.92,22.96,22.91,22.92,339500.0,17.0087,17.0384,17.0013,17.0087,339500.0
2013-05-03 11:10:00,22.92,22.92,22.81,22.81,270200.0,17.0087,17.0087,16.9271,16.9271,270200.0
2013-05-03 11:20:00,22.81,22.85,22.72,22.81,628900.0,16.9271,16.9568,16.8603,16.9271,628900.0
2013-05-03 11:30:00,22.82,22.84,22.67,22.71,333100.0,16.9345,16.9493,16.8232,16.8529,333100.0
2013-05-03 11:40:00,22.72,22.79,22.7,22.77,137300.0,16.8603,16.9122,16.8455,16.8974,137300.0
2013-05-03 11:50:00,22.77,22.8,22.72,22.73,166300.0,16.8974,16.9197,16.8603,16.8677,166300.0
2013-05-03 12:00:00,22.73,22.91,22.71,22.88,742600.0,16.8677,17.0013,16.8529,16.979,742600.0
2013-05-03 12:10:00,22.88,22.92,22.86,22.91,197900.0,16.979,17.0087,16.9642,17.0013,197900.0
2013-05-03 12:20:00,22.91,23.0,22.9,22.91,423500.0,17.0013,17.0681,16.9939,17.0013,423500.0
2013-05-03 12:30:00,22.91,22.91,22.84,22.84,321300.0,17.0013,17.0013,16.9493,16.9493,321300.0
2013-05-03 12:40:00,22.84,22.9,22.82,22.84,224600.0,16.9493,16.9939,16.9345,16.9493,224600.0
2013-05-03 12:50:00,22.85,22.89,22.83,22.85,174000.0,16.9568,16.9865,16.9419,16.9568,174000.0
2013-05-03 13:00:00,22.86,22.87,22.82,22.83,174400.0,16.9642,16.9716,16.9345,16.9419,174400.0
2013-05-03 13:10:00,22.83,22.91,22.82,22.91,335700.0,16.9419,17.0013,16.9345,17.0013,335700.0
2013-05-03 13:20:00,22.91,23.0,22.89,22.9,443300.0,17.0013,17.0681,16.9865,16.9939,443300.0
2013-05-03 13:30:00,22.89,22.91,22.87,22.89,188500.0,16.9865,17.0013,16.9716,16.9865,188500.0
2013-05-03 13:40:00,22.89,22.9,22.83,22.85,161300.0,16.9865,16.9939,16.9419,16.9568,161300.0
2013-05-03 13:50:00,22.86,22.86,22.74,22.75,317700.0,16.9642,16.9642,16.8751,16.8826,317700.0
2013-05-03 14:00:00,22.75,22.84,22.75,22.8,397800.0,16.8826,16.9493,16.8826,16.9197,397800.0
2013-05-03 14:10:00,22.8,22.85,22.8,22.83,518200.0,16.9197,16.9568,16.9197,16.9419,518200.0
2013-05-03 14:20:00,22.82,22.84,22.8,22.81,301700.0,16.9345,16.9493,16.9197,16.9271,301700.0
2013-05-03 14:30:00,22.8,22.85,22.77,22.78,242300.0,16.9197,16.9568,16.8974,16.9048,242300.0
2013-05-03 14:40:00,22.78,22.81,22.76,22.79,204200.0,16.9048,16.9271,16.89,16.9122,204200.0
2013-05-03 14:50:00,22.8,22.8,22.73,22.74,206600.0,16.9197,16.9197,16.8677,16.8751,206600.0
2013-05-03 15:00:00,22.75,22.78,22.71,22.75,478800.0,16.8826,16.9048,16.8529,16.8826,478800.0
2013-05-03 15:10:00,22.75,22.76,22.71,22.73,387800.0,16.8826,16.89,16.8529,16.8677,387800.0
2013-05-03 15:20:00,22.74,22.77,22.73,22.76,446000.0,16.8751,16.8974,16.8677,16.89,446000.0
2013-05-03 15:30:00,22.76,22.82,22.75,22.77,465100.0,16.89,16.9345,16.8826,16.8974,465100.0
2013-05-03 15:40:00,22.76,22.81,22.75,22.8,657200.0,16.89,16.9271,16.8826,16.9197,657200.0
2013-05-03 15:50:00,22.8,22.81,22.75,22.75,1653900.0,16.9197,16.9271,16.8826,16.8826,1653900.0
2013-05-06 09:30:00,22.8,23.1,22.78,23.08,910600.0,16.9197,17.1423,16.9048,17.1274,910600.0
2013-05-06 09:40:00,23.08,23.23,23.03,23.2,1119400.0,17.1274,17.2388,17.0903,17.2165,1119400.0
2013-05-06 09:50:00,23.21,23.28,23.17,23.26,957500.0,17.2239,17.2759,17.1942,17.261,957500.0
2013-05-06 10:00:00,23.27,23.32,23.21,23.3,551700.0,17.2684,17.3056,17.2239,17.2907,551700.0
2013-05-06 10:10:00,23.29,23.37,23.29,23.36,779300.0,17.2833,17.3427,17.2833,17.3352,779300.0
2013-05-06 10:20:00,23.37,23.5,23.36,23.48,1075800.0,17.3427,17.4391,17.3352,17.4243,1075800.0
2013-05-06 10:30:00,23.48,23.49,23.39,23.41,614500.0,17.4243,17.4317,17.3575,17.3723,614500.0
2013-05-06 10:40:00,23.41,23.42,23.34,23.39,436800.0,17.3723,17.3798,17.3204,17.3575,436800.0
2013-05-06 10:50:00,23.39,23.4,23.35,23.35,290800.0,17.3575,17.3649,17.3278,17.3278,290800.0
2013-05-06 11:00:00,23.36,23.46,23.35,23.41,615100.0,17.3352,17.4094,17.3278,17.3723,615100.0
2013-05-06 11:10:00,23.41,23.42,23.35,23.39,284800.0,17.3723,17.3798,17.3278,17.3575,284800.0
2013-05-06 11:20:00,23.39,23.39,23.31,23.33,271900.0,17.3575,17.3575,17.2981,17.313,271900.0
2013-05-06 11:30:00,23.33,23.35,23.3,23.3,491700.0,17.313,17.3278,17.2907,17.2907,491700.0
2013-05-06 11:40:00,23.3,23.36,23.3,23.32,195300.0,17.2907,17.3352,17.2907,17.3056,195300.0
2013-05-06 11:50:00,23.33,23.33,23.26,23.26,183400.0,17.313,17.313,17.261,17.261,183400.0
2013-05-06 12:00:00,23.26,23.33,23.26,23.33,219000.0,17.261,17.313,17.261,17.313,219000.0
2013-05-06 12:10:00,23.32,23.37,23.3,23.37,327800.0,17.3056,17.3427,17.2907,17.3427,327800.0
2013-05-06 12:20:00,23.37,23.4,23.37,23.38,211400.0,17.3427,17.3649,17.3427,17.3501,211400.0
2013-05-06 12:30:00,23.39,23.4,23.35,23.36,115600.0,17.3575,17.3649,17.3278,17.3352,115600.0
2013-05-06 12:40:00,23.35,23.36,23.33,23.34,143800.0,17.3278,17.3352,17.313,17.3204,143800.0
2013-05-06 12:50:00,23.33,23.34,23.31,23.31,177600.0,17.313,17.3204,17.2981,17.2981,177600.0
2013-05-06 13:00:00,23.31,23.33,23.31,23.33,118900.0,17.2981,17.313,17.2981,17.313,118900.0
2013-05-06 13:10:00,23.33,23.35,23.32,23.34,226900.0,17.313,17.3278,17.3056,17.3204,226900.0
2013-05-06 13:20:00,23.34,23.37,23.33,23.35,180800.0,17.3204,17.3427,17.313,17.3278,180800.0
2013-05-06 13:30:00,23.34,23.37,23.33,23.34,164900.0,17.3204,17.3427,17.313,17.3204,164900.0
2013-05-06 13:40:00,23.34,23.35,23.32,23.34,196600.0,17.3204,17.3278,17.3056,17.3204,196600.0
2013-05-06 13:50:00,23.33,23.34,23.31,23.32,110700.0,17.313,17.3204,17.2981,17.3056,110700.0
2013-05-06 14:00:00,23.32,23.32,23.27,23.28,100100.0,17.3056,17.3056,17.2684,17.2759,100100.0
2013-05-06 14:10:00,23.28,23.3,23.27,23.29,121700.0,17.2759,17.2907,17.2684,17.2833,121700.0
2013-05-06 14:20:00,23.29,23.31,23.28,23.28,123900.0,17.2833,17.2981,17.2759,17.2759,123900.0
2013-05-06 14:30:00,23.28,23.29,23.24,23.24,150700.0,17.2759,17.2833,17.2462,17.2462,150700.0
2013-05-06 14:40:00,23.24,23.25,23.14,23.14,251000.0,17.2462,17.2536,17.172,17.172,251000.0
2013-05-06 14:50:00,23.14,23.22,23.14,23.2,450500.0,17.172,17.2313,17.172,17.2165,450500.0
2013-05-06 15:00:00,23.21,23.22,23.18,23.22,165900.0,17.2239,17.2313,17.2017,17.2313,165900.0
2013-05-06 15:10:00,23.22,23.23,23.19,23.19,172000.0,17.2313,17.2388,17.2091,17.2091,172000.0
2013-05-06 15:20:00,23.19,23.2,23.17,23.17,138600.0,17.2091,17.2165,17.1942,17.1942,138600.0
2013-05-06 15:30:00,23.18,23.19,23.15,23.18,365400.0,17.2017,17.2091,17.1794,17.2017,365400.0
2013-05-06 15:40:00,23.19,23.22,23.15,23.15,545600.0,17.2091,17.2313,17.1794,17.1794,545600.0
2013-05-06 15:50:00,23.16,23.29,23.15,23.28,1849900.0,17.1868,17.2833,17.1794,17.2759,1849900.0
2013-05-07 09:30:00,23.35,23.38,23.21,23.27,665600.0,17.3278,17.3501,17.2239,17.2684,665600.0
2013-05-07 09:40:00,23.28,23.39,23.23,23.29,816100.0,17.2759,17.3575,17.2388,17.2833,816100.0
2013-05-07 09:50:00,23.29,23.33,23.22,23.26,571700.0,17.2833,17.313,17.2313,17.261,571700.0
2013-05-07 10:00:00,23.27,23.27,23.1,23.11,554400.0,17.2684,17.2684,17.1423,17.1497,554400.0
2013-05-07 10:10:00,23.11,23.17,23.03,23.06,379300.0,17.1497,17.1942,17.0903,17.1126,379300.0
2013-05-07 10:20:00,23.06,23.16,23.01,23.16,407300.0,17.1126,17.1868,17.0755,17.1868,407300.0
2013-05-07 10:30:00,23.15,23.17,23.1,23.12,138200.0,17.1794,17.1942,17.1423,17.1571,138200.0
2013-05-07 10:40:00,23.12,23.2,23.12,23.19,192200.0,17.1571,17.2165,17.1571,17.2091,192200.0
2013-05-07 10:50:00,23.19,23.2,23.15,23.19,184500.0,17.2091,17.2165,17.1794,17.2091,184500.0
2013-05-07 11:00:00,23.19,23.24,23.17,23.18,211400.0,17.2091,17.2462,17.1942,17.2017,211400.0
2013-05-07 11:10:00,23.18,23.26,23.18,23.25,376000.0,17.2017,17.261,17.2017,17.2536,376000.0
2013-05-07 11:20:00,23.25,23.28,23.24,23.25,213800.0,17.2536,17.2759,17.2462,17.2536,213800.0
2013-05-07 11:30:00,23.25,23.25,23.19,23.19,230300.0,17.2536,17.2536,17.2091,17.2091,230300.0
2013-05-07 11:40:00,23.18,23.19,23.16,23.17,110300.0,17.2017,17.2091,17.1868,17.1942,110300.0
2013-05-07 11:50:00,23.18,23.21,23.15,23.2,254900.0,17.2017,17.2239,17.1794,17.2165,254900.0
2013-05-07 12:00:00,23.2,23.27,23.2,23.25,138900.0,17.2165,17.2684,17.2165,17.2536,138900.0
2013-05-07 12:10:00,23.26,23.27,23.25,23.26,129400.0,17.261,17.2684,17.2536,17.261,129400.0
2013-05-07 12:20:00,23.26,23.28,23.25,23.27,86400.0,17.261,17.2759,17.2536,17.2684,86400.0
2013-05-07 12:30:00,23.27,23.29,23.25,23.29,294000.0,17.2684,17.2833,17.2536,17.2833,294000.0
2013-05-07 12:40:00,23.29,23.29,23.26,23.27,117600.0,17.2833,17.2833,17.261,17.2684,117600.0
2013-05-07 12:50:00,23.28,23.3,23.26,23.29,153600.0,17.2759,17.2907,17.261,17.2833,153600.0
2013-05-07 13:00:00,23.29,23.29,23.26,23.28,61600.0,17.2833,17.2833,17.261,17.2759,61600.0
2013-05-07 13:10:00,23.28,23.32,23.26,23.32,118000.0,17.2759,17.3056,17.261,17.3056,118000.0
2013-05-07 13:20:00,23.32,23.33,23.29,23.3,202000.0,17.3056,17.313,17.2833,17.2907,202000.0
2013-05-07 13:30:00,23.3,23.33,23.29,23.29,145800.0,17.2907,17.313,17.2833,17.2833,145800.0
2013-05-07 13:40:00,23.29,23.34,23.29,23.34,156900.0,17.2833,17.3204,17.2833,17.3204,156900.0
2013-05-07 13:50:00,23.33,23.37,23.33,23.35,325400.0,17.313,17.3427,17.313,17.3278,325400.0
2013-05-07 14:00:00,23.34,23.37,23.33,23.33,150200.0,17.3204,17.3427,17.313,17.313,150200.0
2013-05-07 14:10:00,23.33,23.36,23.32,23.35,226900.0,17.313,17.3352,17.3056,17.3278,226900.0
2013-05-07 14:20:00,23.35,23.35,23.3,23.33,216800.0,17.3278,17.3278,17.2907,17.313,216800.0
2013-05-07 14:30:00,23.33,23.33,23.27,23.29,106100.0,17.313,17.313,17.2684,17.2833,106100.0
2013-05-07 14:40:00,23.29,23.32,23.28,23.3,104200.0,17.2833,17.3056,17.2759,17.2907,104200.0
2013-05-07 14:50:00,23.3,23.33,23.3,23.33,135200.0,17.2907,17.313,17.2907,17.313,135200.0
2013-05-07 15:00:00,23.32,23.34,23.29,23.33,499200.0,17.3056,17.3204,17.2833,17.313,499200.0
2013-05-07 15:10:00,23.34,23.37,23.33,23.35,194300.0,17.3204,17.3427,17.313,17.3278,194300.0
2013-05-07 15:20:00,23.35,23.36,23.32,23.34,250300.0,17.3278,17.3352,17.3056,17.3204,250300.0
2013-05-07 15:30:00,23.33,23.35,23.27,23.3,297100.0,17.313,17.3278,17.2684,17.2907,297100.0
2013-05-07 15:40:00,23.3,23.33,23.28,23.3,569700.0,17.2907,17.313,17.2759,17.2907,569700.0
2013-05-07 15:50:00,23.3,23.31,23.25,23.28,986200.0,17.2907,17.2981,17.2536,17.2759,986200.0
2013-05-08 09:30:00,23.19,23.2,23.06,23.17,734900.0,17.2091,17.2165,17.1126,17.1942,734900.0
2013-05-08 09:40:00,23.18,23.32,23.17,23.31,460500.0,17.2017,17.3056,17.1942,17.2981,460500.0
2013-05-08 09:50:00,23.31,23.44,23.3,23.44,244400.0,17.2981,17.3946,17.2907,17.3946,244400.0
2013-05-08 10:00:00,23.44,23.47,23.4,23.46,728200.0,17.3946,17.4169,17.3649,17.4094,728200.0
2013-05-08 10:10:00,23.46,23.48,23.44,23.45,311000.0,17.4094,17.4243,17.3946,17.402,311000.0
2013-05-08 10:20:00,23.44,23.48,23.42,23.43,225400.0,17.3946,17.4243,17.3798,17.3872,225400.0
2013-05-08 10:30:00,23.43,23.43,23.36,23.42,312400.0,17.3872,17.3872,17.3352,17.3798,312400.0
2013-05-08 10:40:00,23.42,23.53,23.41,23.51,428500.0,17.3798,17.4614,17.3723,17.4465,428500.0
2013-05-08 10:50:00,23.51,23.53,23.48,23.48,225400.0,17.4465,17.4614,17.4243,17.4243,225400.0
2013-05-08 11:00:00,23.48,23.51,23.48,23.5,229800.0,17.4243,17.4465,17.4243,17.4391,229800.0
2013-05-08 11:10:00,23.51,23.54,23.5,23.5,207800.0,17.4465,17.4688,17.4391,17.4391,207800.0
2013-05-08 11:20:00,23.49,23.5,23.45,23.48,100400.0,17.4317,17.4391,17.402,17.4243,100400.0
2013-05-08 11:30:00,23.48,23.52,23.48,23.52,220900.0,17.4243,17.454,17.4243,17.454,220900.0
2013-05-08 11:40:00,23.52,23.52,23.5,23.52,91500.0,17.454,17.454,17.4391,17.454,91500.0
2013-05-08 11:50:00,23.52,23.57,23.51,23.56,261100.0,17.454,17.4911,17.4465,17.4837,261100.0
2013-05-08 12:00:00,23.55,23.62,23.55,23.61,453500.0,17.4762,17.5282,17.4762,17.5208,453500.0
2013-05-08 12:10:00,23.6,23.62,23.56,23.57,197000.0,17.5133,17.5282,17.4837,17.4911,197000.0
2013-05-08 12:20:00,23.56,23.59,23.55,23.56,288100.0,17.4837,17.5059,17.4762,17.4837,288100.0
2013-05-08 12:30:00,23.57,23.6,23.54,23.6,537000.0,17.4911,17.5133,17.4688,17.5133,537000.0
2013-05-08 12:40:00,23.6,23.65,23.58,23.64,465700.0,17.5133,17.5504,17.4985,17.543,465700.0
2013-05-08 12:50:00,23.63,23.67,23.62,23.67,306400.0,17.5356,17.5653,17.5282,17.5653,306400.0
2013-05-08 13:00:00,23.67,23.75,23.66,23.74,542600.0,17.5653,17.6246,17.5579,17.6172,542600.0
2013-05-08 13:10:00,23.73,23.75,23.72,23.75,184800.0,17.6098,17.6246,17.6024,17.6246,184800.0
2013-05-08 13:20:00,23.75,23.75,23.71,23.73,168200.0,17.6246,17.6246,17.595,17.6098,168200.0
2013-05-08 13:30:00,23.73,23.73,23.68,23.69,321700.0,17.6098,17.6098,17.5727,17.5801,321700.0
2013-05-08 13:40:00,23.68,23.7,23.63,23.63,203500.0,17.5727,17.5875,17.5356,17.5356,203500.0
2013-05-08 13:50:00,23.63,23.63,23.58,23.61,444900.0,17.5356,17.5356,17.4985,17.5208,444900.0
2013-05-08 14:00:00,23.6,23.67,23.6,23.67,260500.0,17.5133,17.5653,17.5133,17.5653,260500.0
2013-05-08 14:10:00,23.67,23.69,23.65,23.66,374900.0,17.5653,17.5801,17.5504,17.5579,374900.0
2013-05-08 14:20:00,23.67,23.72,23.67,23.7,400600.0,17.5653,17.6024,17.5653,17.5875,400600.0
2013-05-08 14:30:00,23.71,23.71,23.6,23.6,382100.0,17.595,17.595,17.5133,17.5133,382100.0
2013-05-08 14:40:00,23.61,23.61,23.46,23.5,470500.0,17.5208,17.5208,17.4094,17.4391,470500.0
2013-05-08 14:50:00,23.5,23.58,23.49,23.57,295500.0,17.4391,17.4985,17.4317,17.4911,295500.0
2013-05-08 15:00:00,23.57,23.59,23.55,23.58,248100.0,17.4911,17.5059,17.4762,17.4985,248100.0
2013-05-08 15:10:00,23.57,23.61,23.56,23.61,328300.0,17.4911,17.5208,17.4837,17.5208,328300.0
2013-05-08 15:20:00,23.61,23.68,23.61,23.68,491900.0,17.5208,17.5727,17.5208,17.5727,491900.0
2013-05-08 15:30:00,23.68,23.71,23.67,23.69,467400.0,17.5727,17.595,17.5653,17.5801,467400.0
2013-05-08 15:40:00,23.7,23.7,23.68,23.7,571500.0,17.5875,17.5875,17.5727,17.5875,571500.0
2013-05-08 15:50:00,23.69,23.7,23.61,23.66,1179600.0,17.5801,17.5875,17.5208,17.5579,1179600.0
2013-05-09 09:30:00,23.66,23.67,23.42,23.57,529900.0,17.5579,17.5653,17.3798,17.4911,529900.0
2013-05-09 09:40:00,23.57,23.59,23.45,23.45,363700.0,17.4911,17.5059,17.402,17.402,363700.0
2013-05-09 09:50:00,23.45,23.63,23.44,23.62,417200.0,17.402,17.5356,17.3946,17.5282,417200.0
2013-05-09 10:00:00,23.62,23.64,23.48,23.5,340400.0,17.5282,17.543,17.4243,17.4391,340400.0
2013-05-09 10:10:00,23.5,23.56,23.45,23.46,599200.0,17.4391,17.4837,17.402,17.4094,599200.0
2013-05-09 10:20:00,23.45,23.49,23.32,23.39,638200.0,17.402,17.4317,17.3056,17.3575,638200.0
2013-05-09 10:30:00,23.39,23.41,23.3,23.37,579000.0,17.3575,17.3723,17.2907,17.3427,579000.0
2013-05-09 10:40:00,23.36,23.43,23.35,23.4,413900.0,17.3352,17.3872,17.3278,17.3649,413900.0
2013-05-09 10:50:00,23.4,23.42,23.31,23.34,398000.0,17.3649,17.3798,17.2981,17.3204,398000.0
2013-05-09 11:00:00,23.34,23.43,23.32,23.42,269600.0,17.3204,17.3872,17.3056,17.3798,269600.0
2013-05-09 11:10:00,23.43,23.5,23.42,23.46,304900.0,17.3872,17.4391,17.3798,17.4094,304900.0
2013-05-09 11:20:00,23.47,23.51,23.45,23.51,276900.0,17.4169,17.4465,17.402,17.4465,276900.0
2013-05-09 11:30:00,23.5,23.55,23.5,23.54,179000.0,17.4391,17.4762,17.4391,17.4688,179000.0
2013-05-09 11:40:00,23.55,23.55,23.52,23.53,168900.0,17.4762,17.4762,17.454,17.4614,168900.0
2013-05-09 11:50:00,23.54,23.55,23.53,23.55,111100.0,17.4688,17.4762,17.4614,17.4762,111100.0
2013-05-09 12:00:00,23.55,23.62,23.55,23.62,201300.0,17.4762,17.5282,17.4762,17.5282,201300.0
2013-05-09 12:10:00,23.62,23.65,23.61,23.61,180400.0,17.5282,17.5504,17.5208,17.5208,180400.0
2013-05-09 12:20:00,23.61,23.61,23.57,23.59,98400.0,17.5208,17.5208,17.4911,17.5059,98400.0
2013-05-09 12:30:00,23.59,23.62,23.58,23.62,127200.0,17.5059,17.5282,17.4985,17.5282,127200.0
2013-05-09 12:40:00,23.62,23.64,23.6,23.6,75100.0,17.5282,17.543,17.5133,17.5133,75100.0
2013-05-09 12:50:00,23.61,23.65,23.6,23.65,69200.0,17.5208,17.5504,17.5133,17.5504,69200.0
2013-05-09 13:00:00,23.65,23.66,23.62,23.66,176900.0,17.5504,17.5579,17.5282,17.5579,176900.0
2013-05-09 13:10:00,23.66,23.66,23.62,23.64,147100.0,17.5579,17.5579,17.5282,17.543,147100.0
2013-05-09 13:20:00,23.65,23.66,23.63,23.64,140800.0,17.5504,17.5579,17.5356,17.543,140800.0
2013-05-09 13:30:00,23.64,23.7,23.64,23.7,195400.0,17.543,17.5875,17.543,17.5875,195400.0
2013-05-09 13:40:00,23.7,23.74,23.69,23.73,341700.0,17.5875,17.6172,17.5801,17.6098,341700.0
2013-05-09 13:50:00,23.73,23.73,23.64,23.66,223700.0,17.6098,17.6098,17.543,17.5579,223700.0
2013-05-09 14:00:00,23.66,23.7,23.61,23.61,154100.0,17.5579,17.5875,17.5208,17.5208,154100.0
2013-05-09 14:10:00,23.62,23.62,23.59,23.62,118000.0,17.5282,17.5282,17.5059,17.5282,118000.0
2013-05-09 14:20:00,23.62,23.65,23.59,23.65,132800.0,17.5282,17.5504,17.5059,17.5504,132800.0
2013-05-09 14:30:00,23.65,23.67,23.58,23.59,272900.0,17.5504,17.5653,17.4985,17.5059,272900.0
2013-05-09 14:40:00,23.58,23.62,23.57,23.58,275700.0,17.4985,17.5282,17.4911,17.4985,275700.0
2013-05-09 14:50:00,23.58,23.58,23.48,23.5,399100.0,17.4985,17.4985,17.4243,17.4391,399100.0
2013-05-09 15:00:00,23.5,23.51,23.43,23.47,526100.0,17.4391,17.4465,17.3872,17.4169,526100.0
2013-05-09 15:10:00,23.48,23.49,23.42,23.47,353300.0,17.4243,17.4317,17.3798,17.4169,353300.0
2013-05-09 15:20:00,23.47,23.52,23.45,23.5,279300.0,17.4169,17.454,17.402,17.4391,279300.0
2013-05-09 15:30:00,23.49,23.54,23.49,23.49,490700.0,17.4317,17.4688,17.4317,17.4317,490700.0
2013-05-09 15:40:00,23.5,23.5,23.42,23.47,521400.0,17.4391,17.4391,17.3798,17.4169,521400.0
2013-05-09 15:50:00,23.46,23.47,23.4,23.42,1066600.0,17.4094,17.4169,17.3649,17.3798,1066600.0
2013-05-10 09:30:00,23.4,23.49,23.35,23.45,457500.0,17.3649,17.4317,17.3278,17.402,457500.0
2013-05-10 09:40:00,23.45,23.46,23.26,23.41,347400.0,17.402,17.4094,17.261,17.3723,347400.0
2013-05-10 09:50:00,23.41,23.57,23.33,23.56,562300.0,17.3723,17.4911,17.313,17.4837,562300.0
2013-05-10 10:00:00,23.56,23.59,23.43,23.45,572600.0,17.4837,17.5059,17.3872,17.402,572600.0
2013-05-10 10:10:00,23.46,23.55,23.45,23.49,410300.0,17.4094,17.4762,17.402,17.4317,410300.0
2013-05-10 10:20:00,23.49,23.51,23.46,23.5,208700.0,17.4317,17.4465,17.4094,17.4391,208700.0
2013-05-10 10:30:00,23.51,23.51,23.41,23.47,346300.0,17.4465,17.4465,17.3723,17.4169,346300.0
2013-05-10 10:40:00,23.46,23.48,23.4,23.43,184200.0,17.4094,17.4243,17.3649,17.3872,184200.0
2013-05-10 10:50:00,23.43,23.5,23.41,23.47,253200.0,17.3872,17.4391,17.3723,17.4169,253200.0
2013-05-10 11:00:00,23.47,23.49,23.43,23.48,140200.0,17.4169,17.4317,17.3872,17.4243,140200.0
2013-05-10 11:10:00,23.48,23.5,23.43,23.45,89800.0,17.4243,17.4391,17.3872,17.402,89800.0
2013-05-10 11:20:00,23.45,23.5,23.43,23.47,184900.0,17.402,17.4391,17.3872,17.4169,184900.0
2013-05-10 11:30:00,23.48,23.53,23.46,23.51,128400.0,17.4243,17.4614,17.4094,17.4465,128400.0
2013-05-10 11:40:00,23.52,23.52,23.43,23.44,144100.0,17.454,17.454,17.3872,17.3946,144100.0
2013-05-10 11:50:00,23.45,23.48,23.42,23.45,175500.0,17.402,17.4243,17.3798,17.402,175500.0
2013-05-10 12:00:00,23.45,23.49,23.44,23.46,149400.0,17.402,17.4317,17.3946,17.4094,149400.0
2013-05-10 12:10:00,23.45,23.49,23.44,23.46,341400.0,17.402,17.4317,17.3946,17.4094,341400.0
2013-05-10 12:20:00,23.45,23.58,23.45,23.55,550800.0,17.402,17.4985,17.402,17.4762,550800.0
2013-05-10 12:30:00,23.55,23.59,23.52,23.54,543200.0,17.4762,17.5059,17.454,17.4688,543200.0
2013-05-10 12:40:00,23.54,23.62,23.53,23.56,268200.0,17.4688,17.5282,17.4614,17.4837,268200.0
2013-05-10 12:50:00,23.57,23.6,23.55,23.55,70200.0,17.4911,17.5133,17.4762,17.4762,70200.0
2013-05-10 13:00:00,23.55,23.6,23.55,23.58,132700.0,17.4762,17.5133,17.4762,17.4985,132700.0
2013-05-10 13:10:00,23.58,23.6,23.56,23.6,138000.0,17.4985,17.5133,17.4837,17.5133,138000.0
2013-05-10 13:20:00,23.6,23.6,23.58,23.58,75600.0,17.5133,17.5133,17.4985,17.4985,75600.0
2013-05-10 13:30:00,23.59,23.61,23.57,23.59,158700.0,17.5059,17.5208,17.4911,17.5059,158700.0
2013-05-10 13:40:00,23.59,23.59,23.57,23.58,104700.0,17.5059,17.5059,17.4911,17.4985,104700.0
2013-05-10 13:50:00,23.57,23.61,23.55,23.59,317400.0,17.4911,17.5208,17.4762,17.5059,317400.0
2013-05-10 14:00:00,23.59,23.64,23.59,23.62,248000.0,17.5059,17.543,17.5059,17.5282,248000.0
2013-05-10 14:10:00,23.62,23.69,23.62,23.67,306700.0,17.5282,17.5801,17.5282,17.5653,306700.0
2013-05-10 14:20:00,23.67,23.75,23.66,23.75,407900.0,17.5653,17.6246,17.5579,17.6246,407900.0
2013-05-10 14:30:00,23.75,23.8,23.71,23.72,708800.0,17.6246,17.6618,17.595,17.6024,708800.0
2013-05-10 14:40:00,23.73,23.78,23.72,23.78,335800.0,17.6098,17.6469,17.6024,17.6469,335800.0
2013-05-10 14:50:00,23.78,23.78,23.69,23.71,526400.0,17.6469,17.6469,17.5801,17.595,526400.0
2013-05-10 15:00:00,23.71,23.72,23.7,23.71,451300.0,17.595,17.6024,17.5875,17.595,451300.0
2013-05-10 15:10:00,23.7,23.79,23.7,23.79,350100.0,17.5875,17.6543,17.5875,17.6543,350100.0
2013-05-10 15:20:00,23.79,23.89,23.79,23.87,741200.0,17.6543,17.7285,17.6543,17.7137,741200.0
2013-05-10 15:30:00,23.87,23.89,23.84,23.85,388600.0,17.7137,17.7285,17.6914,17.6989,388600.0
2013-05-10 15:40:00,23.85,23.89,23.81,23.87,567400.0,17.6989,17.7285,17.6692,17.7137,567400.0
2013-05-10 15:50:00,23.87,23.94,23.81,23.93,1863900.0,17.7137,17.7656,17.6692,17.7582,1863900.0
2013-05-13 09:30:00,23.85,23.94,23.63,23.91,1019400.0,17.6989,17.7656,17.5356,17.7434,1019400.0
2013-05-13 09:40:00,23.91,23.96,23.8,23.8,879100.0,17.7434,17.7805,17.6618,17.6618,879100.0
2013-05-13 09:50:00,23.8,23.82,23.68,23.73,901300.0,17.6618,17.6766,17.5727,17.6098,901300.0
2013-05-13 10:00:00,23.73,23.73,23.63,23.71,834500.0,17.6098,17.6098,17.5356,17.595,834500.0
2013-05-13 10:10:00,23.71,23.77,23.69,23.76,268000.0,17.595,17.6395,17.5801,17.6321,268000.0
2013-05-13 10:20:00,23.77,23.8,23.73,23.79,270000.0,17.6395,17.6618,17.6098,17.6543,270000.0
2013-05-13 10:30:00,23.79,23.89,23.78,23.88,262700.0,17.6543,17.7285,17.6469,17.7211,262700.0
2013-05-13 10:40:00,23.88,23.91,23.8,23.85,217100.0,17.7211,17.7434,17.6618,17.6989,217100.0
2013-05-13 10:50:00,23.86,23.89,23.8,23.83,220400.0,17.7063,17.7285,17.6618,17.684,220400.0
2013-05-13 11:00:00,23.83,23.84,23.75,23.81,205900.0,17.684,17.6914,17.6246,17.6692,205900.0
2013-05-13 11:10:00,23.81,23.9,23.8,23.85,260300.0,17.6692,17.736,17.6618,17.6989,260300.0
2013-05-13 11:20:00,23.85,23.86,23.78,23.84,153000.0,17.6989,17.7063,17.6469,17.6914,153000.0
2013-05-13 11:30:00,23.83,23.88,23.81,23.86,231700.0,17.684,17.7211,17.6692,17.7063,231700.0
2013-05-13 11:40:00,23.86,23.88,23.78,23.8,587000.0,17.7063,17.7211,17.6469,17.6618,587000.0
2013-05-13 11:50:00,23.8,23.87,23.8,23.86,219800.0,17.6618,17.7137,17.6618,17.7063,219800.0
2013-05-13 12:00:00,23.86,23.94,23.85,23.94,282000.0,17.7063,17.7656,17.6989,17.7656,282000.0
2013-05-13 12:10:00,23.94,23.98,23.92,23.93,390700.0,17.7656,17.7953,17.7508,17.7582,390700.0
2013-05-13 12:20:00,23.94,23.96,23.88,23.89,122900.0,17.7656,17.7805,17.7211,17.7285,122900.0
2013-05-13 12:30:00,23.9,23.91,23.82,23.84,641400.0,17.736,17.7434,17.6766,17.6914,641400.0
2013-05-13 12:40:00,23.84,23.89,23.84,23.89,246300.0,17.6914,17.7285,17.6914,17.7285,246300.0
2013-05-13 12:50:00,23.89,23.89,23.83,23.85,92400.0,17.7285,17.7285,17.684,17.6989,92400.0
2013-05-13 13:00:00,23.85,23.87,23.84,23.85,94700.0,17.6989,17.7137,17.6914,17.6989,94700.0
2013-05-13 13:10:00,23.86,23.89,23.84,23.87,490100.0,17.7063,17.7285,17.6914,17.7137,490100.0
2013-05-13 13:20:00,23.88,23.9,23.85,23.87,198100.0,17.7211,17.736,17.6989,17.7137,198100.0
2013-05-13 13:30:00,23.88,23.89,23.8,23.81,166100.0,17.7211,17.7285,17.6618,17.6692,166100.0
2013-05-13 13:40:00,23.81,23.82,23.77,23.8,143400.0,17.6692,17.6766,17.6395,17.6618,143400.0
2013-05-13 13:50:00,23.81,23.85,23.79,23.8,126700.0,17.6692,17.6989,17.6543,17.6618,126700.0
2013-05-13 14:00:00,23.8,23.81,23.76,23.78,191000.0,17.6618,17.6692,17.6321,17.6469,191000.0
2013-05-13 14:10:00,23.78,23.8,23.71,23.71,208200.0,17.6469,17.6618,17.595,17.595,208200.0
2013-05-13 14:20:00,23.71,23.75,23.71,23.73,232100.0,17.595,17.6246,17.595,17.6098,232100.0
2013-05-13 14:30:00,23.73,23.77,23.73,23.76,202300.0,17.6098,17.6395,17.6098,17.6321,202300.0
2013-05-13 14:40:00,23.76,23.76,23.69,23.69,212600.0,17.6321,17.6321,17.5801,17.5801,212600.0
2013-05-13 14:50:00,23.7,23.72,23.68,23.71,267200.0,17.5875,17.6024,17.5727,17.595,267200.0
2013-05-13 15:00:00,23.71,23.73,23.7,23.71,200800.0,17.595,17.6098,17.5875,17.595,200800.0
2013-05-13 15:10:00,23.71,23.71,23.58,23.65,519700.0,17.595,17.595,17.4985,17.5504,519700.0
2013-05-13 15:20:00,23.66,23.69,23.64,23.65,212300.0,17.5579,17.5801,17.543,17.5504,212300.0
2013-05-13 15:30:00,23.65,23.72,23.64,23.71,307000.0,17.5504,17.6024,17.543,17.595,307000.0
2013-05-13 15:40:00,23.72,23.73,23.69,23.69,463300.0,17.6024,17.6098,17.5801,17.5801,463300.0
2013-05-13 15:50:00,23.69,23.7,23.65,23.69,1173800.0,17.5801,17.5875,17.5504,17.5801,1173800.0
2013-05-14 09:30:00,23.53,23.97,23.53,23.94,746300.0,17.4614,17.7879,17.4614,17.7656,746300.0
2013-05-14 09:40:00,23.94,23.97,23.85,23.88,282800.0,17.7656,17.7879,17.6989,17.7211,282800.0
2013-05-14 09:50:00,23.88,24.08,23.88,24.02,750700.0,17.7211,17.8695,17.7211,17.825,750700.0
2013-05-14 10:00:00,24.03,24.18,24.03,24.17,506400.0,17.8324,17.9437,17.8324,17.9363,506400.0
2013-05-14 10:10:00,24.17,24.19,24.11,24.18,513900.0,17.9363,17.9512,17.8918,17.9437,513900.0
2013-05-14 10:20:00,24.18,24.2,24.09,24.18,498300.0,17.9437,17.9586,17.877,17.9437,498300.0
2013-05-14 10:30:00,24.19,24.24,24.17,24.24,1048700.0,17.9512,17.9883,17.9363,17.9883,1048700.0
2013-05-14 10:40:00,24.24,24.35,24.21,24.32,1033300.0,17.9883,18.0699,17.966,18.0476,1033300.0
2013-05-14 10:50:00,24.33,24.4,24.3,24.4,703200.0,18.0551,18.107,18.0328,18.107,703200.0
2013-05-14 11:00:00,24.39,24.4,24.31,24.33,585500.0,18.0996,18.107,18.0402,18.0551,585500.0
2013-05-14 11:10:00,24.32,24.35,24.3,24.32,272800.0,18.0476,18.0699,18.0328,18.0476,272800.0
2013-05-14 11:20:00,24.32,24.33,24.31,24.32,192800.0,18.0476,18.0551,18.0402,18.0476,192800.0
2013-05-14 11:30:00,24.32,24.37,24.32,24.35,234100.0,18.0476,18.0847,18.0476,18.0699,234100.0
2013-05-14 11:40:00,24.35,24.4,24.35,24.39,237400.0,18.0699,18.107,18.0699,18.0996,237400.0
2013-05-14 11:50:00,24.38,24.39,24.36,24.38,186900.0,18.0922,18.0996,18.0773,18.0922,186900.0
2013-05-14 12:00:00,24.38,24.5,24.37,24.46,785000.0,18.0922,18.1812,18.0847,18.1515,785000.0
2013-05-14 12:10:00,24.46,24.5,24.43,24.48,537300.0,18.1515,18.1812,18.1293,18.1664,537300.0
2013-05-14 12:20:00,24.49,24.49,24.45,24.47,280100.0,18.1738,18.1738,18.1441,18.159,280100.0
2013-05-14 12:30:00,24.47,24.49,24.46,24.48,247800.0,18.159,18.1738,18.1515,18.1664,247800.0
2013-05-14 12:40:00,24.48,24.48,24.39,24.39,391900.0,18.1664,18.1664,18.0996,18.0996,391900.0
2013-05-14 12:50:00,24.39,24.41,24.31,24.33,284400.0,18.0996,18.1144,18.0402,18.0551,284400.0
2013-05-14 13:00:00,24.33,24.39,24.29,24.38,464100.0,18.0551,18.0996,18.0254,18.0922,464100.0
2013-05-14 13:10:00,24.38,24.43,24.38,24.41,338400.0,18.0922,18.1293,18.0922,18.1144,338400.0
2013-05-14 13:20:00,24.41,24.44,24.36,24.43,238500.0,18.1144,18.1367,18.0773,18.1293,238500.0
2013-05-14 13:30:00,24.43,24.44,24.4,24.41,154400.0,18.1293,18.1367,18.107,18.1144,154400.0
2013-05-14 13:40:00,24.41,24.41,24.37,24.37,148100.0,18.1144,18.1144,18.0847,18.0847,148100.0
2013-05-14 13:50:00,24.37,24.38,24.3,24.3,188500.0,18.0847,18.0922,18.0328,18.0328,188500.0
2013-05-14 14:00:00,24.3,24.33,24.27,24.28,352100.0,18.0328,18.0551,18.0105,18.018,352100.0
2013-05-14 14:10:00,24.29,24.33,24.28,24.3,197700.0,18.0254,18.0551,18.018,18.0328,197700.0
2013-05-14 14:20:00,24.3,24.3,24.21,24.27,380400.0,18.0328,18.0328,17.966,18.0105,380400.0
2013-05-14 14:30:00,24.26,24.27,24.25,24.27,305300.0,18.0031,18.0105,17.9957,18.0105,305300.0
2013-05-14 14:40:00,24.27,24.27,24.2,24.2,105000.0,18.0105,18.0105,17.9586,17.9586,105000.0
2013-05-14 14:50:00,24.2,24.21,24.16,24.17,336900.0,17.9586,17.966,17.9289,17.9363,336900.0
2013-05-14 15:00:00,24.16,24.32,24.15,24.32,496600.0,17.9289,18.0476,17.9215,18.0476,496600.0
2013-05-14 15:10:00,24.31,24.38,24.31,24.34,292400.0,18.0402,18.0922,18.0402,18.0625,292400.0
2013-05-14 15:20:00,24.34,24.34,24.27,24.28,241100.0,18.0625,18.0625,18.0105,18.018,241100.0
2013-05-14 15:30:00,24.29,24.36,24.28,24.34,501100.0,18.0254,18.0773,18.018,18.0625,501100.0
2013-05-14 15:40:00,24.34,24.37,24.32,24.36,613900.0,18.0625,18.0847,18.0476,18.0773,613900.0
2013-05-14 15:50:00,24.35,24.37,24.26,24.28,2180200.0,18.0699,18.0847,18.0031,18.018,2180200.0
2013-05-15 09:30:00,24.24,24.49,24.15,24.35,883200.0,17.9883,18.1738,17.9215,18.0699,883200.0
2013-05-15 09:40:00,24.35,24.43,24.25,24.31,459500.0,18.0699,18.1293,17.9957,18.0402,459500.0
2013-05-15 09:50:00,24.31,24.4,24.3,24.33,369100.0,18.0402,18.107,18.0328,18.0551,369100.0
2013-05-15 10:00:00,24.33,24.46,24.31,24.35,355000.0,18.0551,18.1515,18.0402,18.0699,355000.0
2013-05-15 10:10:00,24.35,24.38,24.3,24.36,322500.0,18.0699,18.0922,18.0328,18.0773,322500.0
2013-05-15 10:20:00,24.36,24.4,24.34,24.38,245000.0,18.0773,18.107,18.0625,18.0922,245000.0
2013-05-15 10:30:00,24.38,24.45,24.36,24.38,243800.0,18.0922,18.1441,18.0773,18.0922,243800.0
2013-05-15 10:40:00,24.39,24.4,24.34,24.36,301000.0,18.0996,18.107,18.0625,18.0773,301000.0
2013-05-15 10:50:00,24.36,24.42,24.35,24.41,209300.0,18.0773,18.1218,18.0699,18.1144,209300.0
2013-05-15 11:00:00,24.41,24.48,24.4,24.42,307800.0,18.1144,18.1664,18.107,18.1218,307800.0
2013-05-15 11:10:00,24.43,24.61,24.42,24.53,680600.0,18.1293,18.2628,18.1218,18.2035,680600.0
2013-05-15 11:20:00,24.54,24.58,24.5,24.54,313300.0,18.2109,18.2406,18.1812,18.2109,313300.0
2013-05-15 11:30:00,24.54,24.66,24.52,24.66,325000.0,18.2109,18.3,18.1961,18.3,325000.0
2013-05-15 11:40:00,24.66,24.68,24.65,24.68,320100.0,18.3,18.3148,18.2925,18.3148,320100.0
2013-05-15 11:50:00,24.67,24.74,24.66,24.71,381000.0,18.3074,18.3593,18.3,18.3371,381000.0
2013-05-15 12:00:00,24.7,24.89,24.69,24.89,1477000.0,18.3296,18.4706,18.3222,18.4706,1477000.0
2013-05-15 12:10:00,24.89,24.89,24.73,24.77,1155900.0,18.4706,18.4706,18.3519,18.3816,1155900.0
2013-05-15 12:20:00,24.76,24.8,24.75,24.79,310900.0,18.3742,18.4038,18.3667,18.3964,310900.0
2013-05-15 12:30:00,24.79,24.88,24.78,24.87,407500.0,18.3964,18.4632,18.389,18.4558,407500.0
2013-05-15 12:40:00,24.88,24.89,24.82,24.87,233700.0,18.4632,18.4706,18.4187,18.4558,233700.0
2013-05-15 12:50:00,24.88,24.89,24.78,24.8,258500.0,18.4632,18.4706,18.389,18.4038,258500.0
2013-05-15 13:00:00,24.8,24.83,24.74,24.82,327800.0,18.4038,18.4261,18.3593,18.4187,327800.0
2013-05-15 13:10:00,24.81,24.82,24.7,24.71,446300.0,18.4113,18.4187,18.3296,18.3371,446300.0
2013-05-15 13:20:00,24.71,24.71,24.6,24.63,674100.0,18.3371,18.3371,18.2554,18.2777,674100.0
2013-05-15 13:30:00,24.64,24.75,24.63,24.67,365300.0,18.2851,18.3667,18.2777,18.3074,365300.0
2013-05-15 13:40:00,24.66,24.68,24.62,24.64,164300.0,18.3,18.3148,18.2703,18.2851,164300.0
2013-05-15 13:50:00,24.64,24.64,24.56,24.57,377700.0,18.2851,18.2851,18.2257,18.2332,377700.0
2013-05-15 14:00:00,24.57,24.63,24.53,24.57,475400.0,18.2332,18.2777,18.2035,18.2332,475400.0
2013-05-15 14:10:00,24.57,24.6,24.51,24.54,275300.0,18.2332,18.2554,18.1886,18.2109,275300.0
2013-05-15 14:20:00,24.54,24.59,24.48,24.58,354500.0,18.2109,18.248,18.1664,18.2406,354500.0
2013-05-15 14:30:00,24.58,24.6,24.55,24.59,303700.0,18.2406,18.2554,18.2183,18.248,303700.0
2013-05-15 14:40:00,24.59,24.62,24.49,24.56,472700.0,18.248,18.2703,18.1738,18.2257,472700.0
2013-05-15 14:50:00,24.56,24.59,24.51,24.58,302400.0,18.2257,18.248,18.1886,18.2406,302400.0
2013-05-15 15:00:00,24.57,24.64,24.55,24.64,251500.0,18.2332,18.2851,18.2183,18.2851,251500.0
2013-05-15 15:10:00,24.64,24.72,24.64,24.65,520500.0,18.2851,18.3445,18.2851,18.2925,520500.0
2013-05-15 15:20:00,24.65,24.73,24.64,24.71,460100.0,18.2925,18.3519,18.2851,18.3371,460100.0
2013-05-15 15:30:00,24.71,24.79,24.69,24.79,536000.0,18.3371,18.3964,18.3222,18.3964,536000.0
2013-05-15 15:40:00,24.78,24.87,24.76,24.86,812800.0,18.389,18.4558,18.3742,18.4484,812800.0
2013-05-15 15:50:00,24.86,24.89,24.84,24.85,1490700.0,18.4484,18.4706,18.4335,18.4409,1490700.0
2013-05-16 09:30:00,24.66,24.85,24.61,24.8,592600.0,18.3,18.4409,18.2628,18.4038,592600.0
2013-05-16 09:40:00,24.79,24.86,24.74,24.74,387600.0,18.3964,18.4484,18.3593,18.3593,387600.0
2013-05-16 09:50:00,24.75,24.87,24.74,24.77,784300.0,18.3667,18.4558,18.3593,18.3816,784300.0
2013-05-16 10:00:00,24.77,24.78,24.42,24.46,1481100.0,18.3816,18.389,18.1218,18.1515,1481100.0
2013-05-16 10:10:00,24.46,24.64,24.45,24.6,745000.0,18.1515,18.2851,18.1441,18.2554,745000.0
2013-05-16 10:20:00,24.6,24.65,24.53,24.53,723500.0,18.2554,18.2925,18.2035,18.2035,723500.0
2013-05-16 10:30:00,24.53,24.72,24.52,24.68,606400.0,18.2035,18.3445,18.1961,18.3148,606400.0
2013-05-16 10:40:00,24.68,24.71,24.62,24.68,509300.0,18.3148,18.3371,18.2703,18.3148,509300.0
2013-05-16 10:50:00,24.68,24.71,24.64,24.67,339800.0,18.3148,18.3371,18.2851,18.3074,339800.0
2013-05-16 11:00:00,24.67,24.74,24.66,24.71,291400.0,18.3074,18.3593,18.3,18.3371,291400.0
2013-05-16 11:10:00,24.72,24.78,24.72,24.73,202900.0,18.3445,18.389,18.3445,18.3519,202900.0
2013-05-16 11:20:00,24.74,24.76,24.7,24.71,353000.0,18.3593,18.3742,18.3296,18.3371,353000.0
2013-05-16 11:30:00,24.71,24.75,24.7,24.75,199500.0,18.3371,18.3667,18.3296,18.3667,199500.0
2013-05-16 11:40:00,24.75,24.76,24.73,24.76,216100.0,18.3667,18.3742,18.3519,18.3742,216100.0
2013-05-16 11:50:00,24.76,24.8,24.72,24.72,136100.0,18.3742,18.4038,18.3445,18.3445,136100.0
2013-05-16 12:00:00,24.72,24.76,24.7,24.75,248100.0,18.3445,18.3742,18.3296,18.3667,248100.0
2013-05-16 12:10:00,24.75,24.76,24.74,24.76,124400.0,18.3667,18.3742,18.3593,18.3742,124400.0
2013-05-16 12:20:00,24.76,24.77,24.75,24.76,113800.0,18.3742,18.3816,18.3667,18.3742,113800.0
2013-05-16 12:30:00,24.76,24.76,24.74,24.75,166500.0,18.3742,18.3742,18.3593,18.3667,166500.0
2013-05-16 12:40:00,24.75,24.76,24.66,24.66,304500.0,18.3667,18.3742,18.3,18.3,304500.0
2013-05-16 12:50:00,24.67,24.67,24.63,24.65,167900.0,18.3074,18.3074,18.2777,18.2925,167900.0
2013-05-16 13:00:00,24.65,24.67,24.63,24.66,251900.0,18.2925,18.3074,18.2777,18.3,251900.0
2013-05-16 13:10:00,24.65,24.66,24.62,24.64,382600.0,18.2925,18.3,18.2703,18.2851,382600.0
2013-05-16 13:20:00,24.64,24.64,24.55,24.55,409300.0,18.2851,18.2851,18.2183,18.2183,409300.0
2013-05-16 13:30:00,24.55,24.56,24.46,24.46,527400.0,18.2183,18.2257,18.1515,18.1515,527400.0
2013-05-16 13:40:00,24.47,24.48,24.45,24.46,431800.0,18.159,18.1664,18.1441,18.1515,431800.0
2013-05-16 13:50:00,24.46,24.46,24.42,24.44,224800.0,18.1515,18.1515,18.1218,18.1367,224800.0
2013-05-16 14:00:00,24.44,24.55,24.43,24.54,327700.0,18.1367,18.2183,18.1293,18.2109,327700.0
2013-05-16 14:10:00,24.54,24.6,24.54,24.58,171500.0,18.2109,18.2554,18.2109,18.2406,171500.0
2013-05-16 14:20:00,24.58,24.58,24.55,24.57,174200.0,18.2406,18.2406,18.2183,18.2332,174200.0
2013-05-16 14:30:00,24.57,24.6,24.57,24.59,122600.0,18.2332,18.2554,18.2332,18.248,122600.0
2013-05-16 14:40:00,24.58,24.63,24.56,24.61,371200.0,18.2406,18.2777,18.2257,18.2628,371200.0
2013-05-16 14:50:00,24.61,24.64,24.59,24.61,364700.0,18.2628,18.2851,18.248,18.2628,364700.0
2013-05-16 15:00:00,24.61,24.65,24.61,24.62,350200.0,18.2628,18.2925,18.2628,18.2703,350200.0
2013-05-16 15:10:00,24.62,24.69,24.6,24.66,739100.0,18.2703,18.3222,18.2554,18.3,739100.0
2013-05-16 15:20:00,24.65,24.66,24.55,24.62,633000.0,18.2925,18.3,18.2183,18.2703,633000.0
2013-05-16 15:30:00,24.62,24.63,24.49,24.49,679600.0,18.2703,18.2777,18.1738,18.1738,679600.0
2013-05-16 15:40:00,24.5,24.61,24.49,24.56,985100.0,18.1812,18.2628,18.1738,18.2257,985100.0
2013-05-16 15:50:00,24.57,24.61,24.53,24.57,1486700.0,18.2332,18.2628,18.2035,18.2332,1486700.0
2013-05-17 09:30:00,24.78,24.83,24.7,24.71,1099300.0,18.389,18.4261,18.3296,18.3371,1099300.0
2013-05-17 09:40:00,24.71,24.77,24.69,24.75,240300.0,18.3371,18.3816,18.3222,18.3667,240300.0
2013-05-17 09:50:00,24.76,24.88,24.69,24.86,326700.0,18.3742,18.4632,18.3222,18.4484,326700.0
2013-05-17 10:00:00,24.86,24.91,24.84,24.9,563500.0,18.4484,18.4855,18.4335,18.4781,563500.0
2013-05-17 10:10:00,24.9,24.99,24.88,24.98,345800.0,18.4781,18.5448,18.4632,18.5374,345800.0
2013-05-17 10:20:00,24.98,25.02,24.92,24.94,572900.0,18.5374,18.5671,18.4929,18.5077,572900.0
2013-05-17 10:30:00,24.94,25.08,24.94,24.99,526100.0,18.5077,18.6116,18.5077,18.5448,526100.0
2013-05-17 10:40:00,24.98,25.05,24.95,24.98,560800.0,18.5374,18.5894,18.5152,18.5374,560800.0
2013-05-17 10:50:00,24.98,24.98,24.85,24.95,401300.0,18.5374,18.5374,18.4409,18.5152,401300.0
2013-05-17 11:00:00,24.94,25.0,24.9,24.9,438600.0,18.5077,18.5523,18.4781,18.4781,438600.0
2013-05-17 11:10:00,24.9,24.95,24.88,24.93,211600.0,18.4781,18.5152,18.4632,18.5003,211600.0
2013-05-17 11:20:00,24.94,24.97,24.89,24.91,222700.0,18.5077,18.53,18.4706,18.4855,222700.0
2013-05-17 11:30:00,24.91,25.02,24.9,25.02,326400.0,18.4855,18.5671,18.4781,18.5671,326400.0
2013-05-17 11:40:00,25.03,25.06,25.0,25.05,238300.0,18.5745,18.5968,18.5523,18.5894,238300.0
2013-05-17 11:50:00,25.05,25.06,25.01,25.06,281200.0,18.5894,18.5968,18.5597,18.5968,281200.0
2013-05-17 12:00:00,25.06,25.09,24.99,25.0,492900.0,18.5968,18.6191,18.5448,18.5523,492900.0
2013-05-17 12:10:00,25.0,25.1,25.0,25.1,252400.0,18.5523,18.6265,18.5523,18.6265,252400.0
2013-05-17 12:20:00,25.1,25.1,25.04,25.04,198300.0,18.6265,18.6265,18.5819,18.5819,198300.0
2013-05-17 12:30:00,25.05,25.07,25.02,25.03,85300.0,18.5894,18.6042,18.5671,18.5745,85300.0
2013-05-17 12:40:00,25.03,25.04,25.0,25.01,118900.0,18.5745,18.5819,18.5523,18.5597,118900.0
2013-05-17 12:50:00,25.01,25.02,24.97,25.01,237800.0,18.5597,18.5671,18.53,18.5597,237800.0
2013-05-17 13:00:00,25.01,25.03,24.98,25.0,154800.0,18.5597,18.5745,18.5374,18.5523,154800.0
2013-05-17 13:10:00,25.01,25.04,25.01,25.02,78400.0,18.5597,18.5819,18.5597,18.5671,78400.0
2013-05-17 13:20:00,25.01,25.02,24.99,25.02,113000.0,18.5597,18.5671,18.5448,18.5671,113000.0
2013-05-17 13:30:00,25.02,25.06,25.01,25.06,84300.0,18.5671,18.5968,18.5597,18.5968,84300.0
2013-05-17 13:40:00,25.06,25.06,25.01,25.03,86800.0,18.5968,18.5968,18.5597,18.5745,86800.0
2013-05-17 13:50:00,25.03,25.05,24.98,25.01,240700.0,18.5745,18.5894,18.5374,18.5597,240700.0
2013-05-17 14:00:00,25.0,25.03,25.0,25.0,126900.0,18.5523,18.5745,18.5523,18.5523,126900.0
2013-05-17 14:10:00,25.01,25.1,25.01,25.09,223900.0,18.5597,18.6265,18.5597,18.6191,223900.0
2013-05-17 14:20:00,25.1,25.16,25.08,25.16,263800.0,18.6265,18.671,18.6116,18.671,263800.0
2013-05-17 14:30:00,25.16,25.21,25.15,25.19,264200.0,18.671,18.7081,18.6636,18.6933,264200.0
2013-05-17 14:40:00,25.19,25.2,25.13,25.18,301200.0,18.6933,18.7007,18.6487,18.6858,301200.0
2013-05-17 14:50:00,25.19,25.24,25.19,25.24,277900.0,18.6933,18.7304,18.6933,18.7304,277900.0
2013-05-17 15:00:00,25.23,25.24,25.18,25.18,262900.0,18.7229,18.7304,18.6858,18.6858,262900.0
2013-05-17 15:10:00,25.19,25.19,25.14,25.15,339300.0,18.6933,18.6933,18.6562,18.6636,339300.0
2013-05-17 15:20:00,25.14,25.18,25.11,25.16,567000.0,18.6562,18.6858,18.6339,18.671,567000.0
2013-05-17 15:30:00,25.16,25.18,25.14,25.18,490800.0,18.671,18.6858,18.6562,18.6858,490800.0
2013-05-17 15:40:00,25.18,25.2,25.14,25.2,614300.0,18.6858,18.7007,18.6562,18.7007,614300.0
2013-05-17 15:50:00,25.2,25.23,25.16,25.2,1390400.0,18.7007,18.7229,18.671,18.7007,1390400.0
2013-05-20 09:30:00,25.11,25.37,25.09,25.34,1072300.0,18.6339,18.8268,18.6191,18.8046,1072300.0
2013-05-20 09:40:00,25.33,25.35,25.08,25.11,394700.0,18.7972,18.812,18.6116,18.6339,394700.0
2013-05-20 09:50:00,25.1,25.17,25.04,25.16,326900.0,18.6265,18.6784,18.5819,18.671,326900.0
2013-05-20 10:00:00,25.17,25.24,25.13,25.22,512900.0,18.6784,18.7304,18.6487,18.7155,512900.0
2013-05-20 10:10:00,25.22,25.22,25.1,25.14,217100.0,18.7155,18.7155,18.6265,18.6562,217100.0
2013-05-20 10:20:00,25.13,25.13,25.01,25.01,304200.0,18.6487,18.6487,18.5597,18.5597,304200.0
2013-05-20 10:30:00,25.01,25.07,25.01,25.02,312000.0,18.5597,18.6042,18.5597,18.5671,312000.0
2013-05-20 10:40:00,25.03,25.17,25.03,25.17,260200.0,18.5745,18.6784,18.5745,18.6784,260200.0
2013-05-20 10:50:00,25.17,25.18,25.12,25.16,209900.0,18.6784,18.6858,18.6413,18.671,209900.0
2013-05-20 11:00:00,25.16,25.29,25.16,25.25,194800.0,18.671,18.7675,18.671,18.7378,194800.0
2013-05-20 11:10:00,25.26,25.31,25.26,25.29,124500.0,18.7452,18.7823,18.7452,18.7675,124500.0
2013-05-20 11:20:00,25.28,25.3,25.23,25.26,430800.0,18.76,18.7749,18.7229,18.7452,430800.0
2013-05-20 11:30:00,25.26,25.28,25.24,25.26,166100.0,18.7452,18.76,18.7304,18.7452,166100.0
2013-05-20 11:40:00,25.26,25.37,25.25,25.37,308500.0,18.7452,18.8268,18.7378,18.8268,308500.0
2013-05-20 11:50:00,25.36,25.39,25.33,25.39,268800.0,18.8194,18.8417,18.7972,18.8417,268800.0
2013-05-20 12:00:00,25.38,25.42,25.34,25.35,507200.0,18.8343,18.8639,18.8046,18.812,507200.0
2013-05-20 12:10:00,25.35,25.36,25.27,25.27,134400.0,18.812,18.8194,18.7526,18.7526,134400.0
2013-05-20 12:20:00,25.28,25.33,25.27,25.33,89800.0,18.76,18.7972,18.7526,18.7972,89800.0
2013-05-20 12:30:00,25.32,25.33,25.25,25.28,92400.0,18.7897,18.7972,18.7378,18.76,92400.0
2013-05-20 12:40:00,25.27,25.29,25.26,25.28,74900.0,18.7526,18.7675,18.7452,18.76,74900.0
2013-05-20 12:50:00,25.28,25.3,25.2,25.24,160500.0,18.76,18.7749,18.7007,18.7304,160500.0
2013-05-20 13:00:00,25.25,25.27,25.2,25.22,141900.0,18.7378,18.7526,18.7007,18.7155,141900.0
2013-05-20 13:10:00,25.21,25.23,25.14,25.17,250200.0,18.7081,18.7229,18.6562,18.6784,250200.0
2013-05-20 13:20:00,25.16,25.18,25.11,25.13,233800.0,18.671,18.6858,18.6339,18.6487,233800.0
2013-05-20 13:30:00,25.14,25.15,25.1,25.15,215200.0,18.6562,18.6636,18.6265,18.6636,215200.0
2013-05-20 13:40:00,25.15,25.15,25.03,25.06,326300.0,18.6636,18.6636,18.5745,18.5968,326300.0
2013-05-20 13:50:00,25.06,25.09,25.05,25.07,208600.0,18.5968,18.6191,18.5894,18.6042,208600.0
2013-05-20 14:00:00,25.07,25.07,24.96,25.04,420000.0,18.6042,18.6042,18.5226,18.5819,420000.0
2013-05-20 14:10:00,25.04,25.07,25.02,25.06,97400.0,18.5819,18.6042,18.5671,18.5968,97400.0
2013-05-20 14:20:00,25.06,25.12,25.05,25.09,122300.0,18.5968,18.6413,18.5894,18.6191,122300.0
2013-05-20 14:30:00,25.1,25.13,25.08,25.11,178600.0,18.6265,18.6487,18.6116,18.6339,178600.0
2013-05-20 14:40:00,25.1,25.11,25.01,25.05,284500.0,18.6265,18.6339,18.5597,18.5894,284500.0
2013-05-20 14:50:00,25.06,25.08,25.01,25.03,156600.0,18.5968,18.6116,18.5597,18.5745,156600.0
2013-05-20 15:00:00,25.03,25.08,25.02,25.07,223500.0,18.5745,18.6116,18.5671,18.6042,223500.0
2013-05-20 15:10:00,25.07,25.11,25.05,25.09,207100.0,18.6042,18.6339,18.5894,18.6191,207100.0
2013-05-20 15:20:00,25.09,25.12,25.04,25.12,318500.0,18.6191,18.6413,18.5819,18.6413,318500.0
2013-05-20 15:30:00,25.12,25.13,25.07,25.08,208100.0,18.6413,18.6487,18.6042,18.6116,208100.0
2013-05-20 15:40:00,25.09,25.14,25.04,25.08,452700.0,18.6191,18.6562,18.5819,18.6116,452700.0
2013-05-20 15:50:00,25.08,25.11,25.06,25.06,754900.0,18.6116,18.6339,18.5968,18.5968,754900.0
2013-05-21 09:30:00,25.06,25.28,25.02,25.25,411000.0,18.5968,18.76,18.5671,18.7378,411000.0
2013-05-21 09:40:00,25.25,25.41,25.23,25.39,566300.0,18.7378,18.8565,18.7229,18.8417,566300.0
2013-05-21 09:50:00,25.38,25.48,25.33,25.35,489600.0,18.8343,18.9085,18.7972,18.812,489600.0
2013-05-21 10:00:00,25.35,25.39,25.24,25.24,259500.0,18.812,18.8417,18.7304,18.7304,259500.0
2013-05-21 10:10:00,25.24,25.25,25.13,25.18,323300.0,18.7304,18.7378,18.6487,18.6858,323300.0
2013-05-21 10:20:00,25.18,25.2,25.09,25.12,353000.0,18.6858,18.7007,18.6191,18.6413,353000.0
2013-05-21 10:30:00,25.11,25.14,25.03,25.1,325900.0,18.6339,18.6562,18.5745,18.6265,325900.0
2013-05-21 10:40:00,25.11,25.11,24.94,24.96,516300.0,18.6339,18.6339,18.5077,18.5226,516300.0
2013-05-21 10:50:00,24.95,24.98,24.92,24.96,372200.0,18.5152,18.5374,18.4929,18.5226,372200.0
2013-05-21 11:00:00,24.95,25.1,24.95,25.1,353800.0,18.5152,18.6265,18.5152,18.6265,353800.0
2013-05-21 11:10:00,25.09,25.11,25.04,25.1,190000.0,18.6191,18.6339,18.5819,18.6265,190000.0
2013-05-21 11:20:00,25.09,25.11,25.03,25.09,204100.0,18.6191,18.6339,18.5745,18.6191,204100.0
2013-05-21 11:30:00,25.08,25.2,25.07,25.19,267100.0,18.6116,18.7007,18.6042,18.6933,267100.0
2013-05-21 11:40:00,25.2,25.21,25.14,25.17,309000.0,18.7007,18.7081,18.6562,18.6784,309000.0
2013-05-21 11:50:00,25.17,25.2,25.11,25.12,239100.0,18.6784,18.7007,18.6339,18.6413,239100.0
2013-05-21 12:00:00,25.12,25.17,25.12,25.15,114500.0,18.6413,18.6784,18.6413,18.6636,114500.0
2013-05-21 12:10:00,25.16,25.18,25.13,25.17,112800.0,18.671,18.6858,18.6487,18.6784,112800.0
2013-05-21 12:20:00,25.17,25.2,25.14,25.2,113100.0,18.6784,18.7007,18.6562,18.7007,113100.0
2013-05-21 12:30:00,25.19,25.2,25.15,25.16,54100.0,18.6933,18.7007,18.6636,18.671,54100.0
2013-05-21 12:40:00,25.16,25.2,25.11,25.13,116300.0,18.671,18.7007,18.6339,18.6487,116300.0
2013-05-21 12:50:00,25.12,25.17,25.11,25.15,90900.0,18.6413,18.6784,18.6339,18.6636,90900.0
2013-05-21 13:00:00,25.16,25.24,25.14,25.2,181300.0,18.671,18.7304,18.6562,18.7007,181300.0
2013-05-21 13:10:00,25.2,25.21,25.15,25.2,114400.0,18.7007,18.7081,18.6636,18.7007,114400.0
2013-05-21 13:20:00,25.19,25.21,25.16,25.18,134400.0,18.6933,18.7081,18.671,18.6858,134400.0
2013-05-21 13:30:00,25.18,25.19,25.16,25.18,65200.0,18.6858,18.6933,18.671,18.6858,65200.0
2013-05-21 13:40:00,25.18,25.19,25.13,25.15,104000.0,18.6858,18.6933,18.6487,18.6636,104000.0
2013-05-21 13:50:00,25.15,25.18,25.13,25.14,93300.0,18.6636,18.6858,18.6487,18.6562,93300.0
2013-05-21 14:00:00,25.13,25.13,25.11,25.13,160100.0,18.6487,18.6487,18.6339,18.6487,160100.0
2013-05-21 14:10:00,25.13,25.2,25.12,25.19,136600.0,18.6487,18.7007,18.6413,18.6933,136600.0
2013-05-21 14:20:00,25.18,25.2,25.14,25.18,215900.0,18.6858,18.7007,18.6562,18.6858,215900.0
2013-05-21 14:30:00,25.17,25.19,25.17,25.19,338200.0,18.6784,18.6933,18.6784,18.6933,338200.0
2013-05-21 14:40:00,25.2,25.21,25.17,25.2,219200.0,18.7007,18.7081,18.6784,18.7007,219200.0
2013-05-21 14:50:00,25.2,25.23,25.19,25.22,141000.0,18.7007,18.7229,18.6933,18.7155,141000.0
2013-05-21 15:00:00,25.21,25.22,25.17,25.19,261900.0,18.7081,18.7155,18.6784,18.6933,261900.0
2013-05-21 15:10:00,25.19,25.21,25.15,25.21,265300.0,18.6933,18.7081,18.6636,18.7081,265300.0
2013-05-21 15:20:00,25.21,25.22,25.15,25.15,169300.0,18.7081,18.7155,18.6636,18.6636,169300.0
2013-05-21 15:30:00,25.15,25.19,25.14,25.18,216800.0,18.6636,18.6933,18.6562,18.6858,216800.0
2013-05-21 15:40:00,25.18,25.21,25.12,25.12,374800.0,18.6858,18.7081,18.6413,18.6413,374800.0
2013-05-21 15:50:00,25.12,25.15,25.1,25.12,601800.0,18.6413,18.6636,18.6265,18.6413,601800.0
2013-05-22 09:30:00,25.34,25.4,25.17,25.24,531000.0,18.8046,18.8491,18.6784,18.7304,531000.0
2013-05-22 09:40:00,25.24,25.28,25.18,25.25,541200.0,18.7304,18.76,18.6858,18.7378,541200.0
2013-05-22 09:50:00,25.25,25.37,25.25,25.33,347700.0,18.7378,18.8268,18.7378,18.7972,347700.0
2013-05-22 10:00:00,25.34,25.55,25.34,25.47,622000.0,18.8046,18.9604,18.8046,18.901,622000.0
2013-05-22 10:10:00,25.47,25.67,25.44,25.61,717700.0,18.901,19.0495,18.8788,19.0049,717700.0
2013-05-22 10:20:00,25.61,25.64,25.51,25.58,486800.0,19.0049,19.0272,18.9307,18.9827,486800.0
2013-05-22 10:30:00,25.58,25.61,25.18,25.24,908200.0,18.9827,19.0049,18.6858,18.7304,908200.0
2013-05-22 10:40:00,25.23,25.44,25.22,25.33,730100.0,18.7229,18.8788,18.7155,18.7972,730100.0
2013-05-22 10:50:00,25.34,25.39,25.21,25.3,573200.0,18.8046,18.8417,18.7081,18.7749,573200.0
2013-05-22 11:00:00,25.29,25.41,25.22,25.41,505000.0,18.7675,18.8565,18.7155,18.8565,505000.0
2013-05-22 11:10:00,25.39,25.51,25.34,25.41,396700.0,18.8417,18.9307,18.8046,18.8565,396700.0
2013-05-22 11:20:00,25.41,25.53,25.41,25.52,248000.0,18.8565,18.9456,18.8565,18.9381,248000.0
2013-05-22 11:30:00,25.51,25.58,25.5,25.53,378200.0,18.9307,18.9827,18.9233,18.9456,378200.0
2013-05-22 11:40:00,25.52,25.69,25.51,25.65,490700.0,18.9381,19.0643,18.9307,19.0346,490700.0
2013-05-22 11:50:00,25.66,25.66,25.54,25.54,269900.0,19.042,19.042,18.953,18.953,269900.0
2013-05-22 12:00:00,25.54,25.57,25.51,25.53,141400.0,18.953,18.9753,18.9307,18.9456,141400.0
2013-05-22 12:10:00,25.54,25.54,25.46,25.49,173100.0,18.953,18.953,18.8936,18.9159,173100.0
2013-05-22 12:20:00,25.48,25.5,25.42,25.42,218800.0,18.9085,18.9233,18.8639,18.8639,218800.0
2013-05-22 12:30:00,25.43,25.46,25.39,25.45,205400.0,18.8714,18.8936,18.8417,18.8862,205400.0
2013-05-22 12:40:00,25.45,25.5,25.42,25.44,114200.0,18.8862,18.9233,18.8639,18.8788,114200.0
2013-05-22 12:50:00,25.46,25.48,25.44,25.47,76000.0,18.8936,18.9085,18.8788,18.901,76000.0
2013-05-22 13:00:00,25.47,25.47,25.39,25.39,117100.0,18.901,18.901,18.8417,18.8417,117100.0
2013-05-22 13:10:00,25.4,25.43,25.31,25.34,229300.0,18.8491,18.8714,18.7823,18.8046,229300.0
2013-05-22 13:20:00,25.34,25.35,25.26,25.28,357800.0,18.8046,18.812,18.7452,18.76,357800.0
2013-05-22 13:30:00,25.27,25.28,25.15,25.16,447100.0,18.7526,18.76,18.6636,18.671,447100.0
2013-05-22 13:40:00,25.16,25.17,25.02,25.09,526800.0,18.671,18.6784,18.5671,18.6191,526800.0
2013-05-22 13:50:00,25.09,25.14,25.06,25.06,381000.0,18.6191,18.6562,18.5968,18.5968,381000.0
2013-05-22 14:00:00,25.06,25.09,24.8,24.87,1080300.0,18.5968,18.6191,18.4038,18.4558,1080300.0
2013-05-22 14:10:00,24.87,24.88,24.72,24.88,727700.0,18.4558,18.4632,18.3445,18.4632,727700.0
2013-05-22 14:20:00,24.88,24.95,24.85,24.88,494400.0,18.4632,18.5152,18.4409,18.4632,494400.0
2013-05-22 14:30:00,24.89,24.91,24.75,24.76,386400.0,18.4706,18.4855,18.3667,18.3742,386400.0
2013-05-22 14:40:00,24.78,24.86,24.73,24.84,371700.0,18.389,18.4484,18.3519,18.4335,371700.0
2013-05-22 14:50:00,24.84,24.88,24.82,24.88,205200.0,18.4335,18.4632,18.4187,18.4632,205200.0
2013-05-22 15:00:00,24.87,24.89,24.77,24.83,342700.0,18.4558,18.4706,18.3816,18.4261,342700.0
2013-05-22 15:10:00,24.81,24.83,24.72,24.73,340700.0,18.4113,18.4261,18.3445,18.3519,340700.0
2013-05-22 15:20:00,24.72,24.73,24.57,24.57,602900.0,18.3445,18.3519,18.2332,18.2332,602900.0
2013-05-22 15:30:00,24.58,24.69,24.55,24.63,643400.0,18.2406,18.3222,18.2183,18.2777,643400.0
2013-05-22 15:40:00,24.63,24.71,24.6,24.64,501300.0,18.2777,18.3371,18.2554,18.2851,501300.0
2013-05-22 15:50:00,24.64,24.78,24.64,24.71,1147600.0,18.2851,18.389,18.2851,18.3371,1147600.0
2013-05-23 09:30:00,24.18,24.27,24.0,24.13,1644700.0,17.9437,18.0105,17.8102,17.9066,1644700.0
2013-05-23 09:40:00,24.13,24.18,24.02,24.04,935200.0,17.9066,17.9437,17.825,17.8399,935200.0
2013-05-23 09:50:00,24.03,24.13,24.0,24.09,455800.0,17.8324,17.9066,17.8102,17.877,455800.0
2013-05-23 10:00:00,24.09,24.27,24.03,24.27,580900.0,17.877,18.0105,17.8324,18.0105,580900.0
2013-05-23 10:10:00,24.26,24.39,24.25,24.29,518300.0,18.0031,18.0996,17.9957,18.0254,518300.0
2013-05-23 10:20:00,24.29,24.4,24.25,24.33,422900.0,18.0254,18.107,17.9957,18.0551,422900.0
2013-05-23 10:30:00,24.33,24.37,24.21,24.22,927200.0,18.0551,18.0847,17.966,17.9734,927200.0
2013-05-23 10:40:00,24.22,24.23,24.04,24.14,905500.0,17.9734,17.9809,17.8399,17.9141,905500.0
2013-05-23 10:50:00,24.14,24.21,24.08,24.15,585900.0,17.9141,17.966,17.8695,17.9215,585900.0
2013-05-23 11:00:00,24.14,24.3,24.14,24.28,313300.0,17.9141,18.0328,17.9141,18.018,313300.0
2013-05-23 11:10:00,24.27,24.4,24.27,24.38,346700.0,18.0105,18.107,18.0105,18.0922,346700.0
2013-05-23 11:20:00,24.38,24.46,24.37,24.44,406300.0,18.0922,18.1515,18.0847,18.1367,406300.0
2013-05-23 11:30:00,24.44,24.55,24.41,24.55,601600.0,18.1367,18.2183,18.1144,18.2183,601600.0
2013-05-23 11:40:00,24.54,24.57,24.48,24.53,467900.0,18.2109,18.2332,18.1664,18.2035,467900.0
2013-05-23 11:50:00,24.54,24.59,24.52,24.56,186400.0,18.2109,18.248,18.1961,18.2257,186400.0
2013-05-23 12:00:00,24.57,24.73,24.57,24.69,377500.0,18.2332,18.3519,18.2332,18.3222,377500.0
2013-05-23 12:10:00,24.69,24.76,24.68,24.73,366600.0,18.3222,18.3742,18.3148,18.3519,366600.0
2013-05-23 12:20:00,24.73,24.75,24.61,24.62,419100.0,18.3519,18.3667,18.2628,18.2703,419100.0
2013-05-23 12:30:00,24.62,24.62,24.51,24.53,178200.0,18.2703,18.2703,18.1886,18.2035,178200.0
2013-05-23 12:40:00,24.53,24.55,24.48,24.49,342500.0,18.2035,18.2183,18.1664,18.1738,342500.0
2013-05-23 12:50:00,24.49,24.49,24.37,24.37,562600.0,18.1738,18.1738,18.0847,18.0847,562600.0
2013-05-23 13:00:00,24.36,24.43,24.32,24.33,406200.0,18.0773,18.1293,18.0476,18.0551,406200.0
2013-05-23 13:10:00,24.34,24.39,24.3,24.37,143300.0,18.0625,18.0996,18.0328,18.0847,143300.0
2013-05-23 13:20:00,24.36,24.38,24.27,24.3,256600.0,18.0773,18.0922,18.0105,18.0328,256600.0
2013-05-23 13:30:00,24.3,24.43,24.29,24.43,205100.0,18.0328,18.1293,18.0254,18.1293,205100.0
2013-05-23 13:40:00,24.42,24.43,24.28,24.35,286400.0,18.1218,18.1293,18.018,18.0699,286400.0
2013-05-23 13:50:00,24.35,24.39,24.3,24.38,410700.0,18.0699,18.0996,18.0328,18.0922,410700.0
2013-05-23 14:00:00,24.38,24.43,24.34,24.42,496800.0,18.0922,18.1293,18.0625,18.1218,496800.0
2013-05-23 14:10:00,24.42,24.42,24.33,24.39,450700.0,18.1218,18.1218,18.0551,18.0996,450700.0
2013-05-23 14:20:00,24.39,24.42,24.36,24.37,265200.0,18.0996,18.1218,18.0773,18.0847,265200.0
2013-05-23 14:30:00,24.36,24.38,24.3,24.38,202900.0,18.0773,18.0922,18.0328,18.0922,202900.0
2013-05-23 14:40:00,24.38,24.46,24.38,24.45,531000.0,18.0922,18.1515,18.0922,18.1441,531000.0
2013-05-23 14:50:00,24.45,24.48,24.38,24.4,247400.0,18.1441,18.1664,18.0922,18.107,247400.0
2013-05-23 15:00:00,24.39,24.4,24.26,24.31,722600.0,18.0996,18.107,18.0031,18.0402,722600.0
2013-05-23 15:10:00,24.3,24.38,24.3,24.33,800000.0,18.0328,18.0922,18.0328,18.0551,800000.0
2013-05-23 15:20:00,24.33,24.4,24.3,24.39,714800.0,18.0551,18.107,18.0328,18.0996,714800.0
2013-05-23 15:30:00,24.39,24.42,24.28,24.29,782200.0,18.0996,18.1218,18.018,18.0254,782200.0
2013-05-23 15:40:00,24.3,24.31,24.22,24.25,1090200.0,18.0328,18.0402,17.9734,17.9957,1090200.0
2013-05-23 15:50:00,24.24,24.3,24.23,24.26,2272300.0,17.9883,18.0328,17.9809,18.0031,2272300.0
2013-05-24 09:30:00,24.13,24.17,23.99,24.09,808100.0,17.9066,17.9363,17.8028,17.877,808100.0
2013-05-24 09:40:00,24.08,24.21,24.06,24.09,424500.0,17.8695,17.966,17.8547,17.877,424500.0
2013-05-24 09:50:00,24.09,24.13,24.05,24.07,382900.0,17.877,17.9066,17.8473,17.8621,382900.0
2013-05-24 10:00:00,24.06,24.15,24.0,24.15,500900.0,17.8547,17.9215,17.8102,17.9215,500900.0
2013-05-24 10:10:00,24.15,24.15,24.07,24.11,319700.0,17.9215,17.9215,17.8621,17.8918,319700.0
2013-05-24 10:20:00,24.11,24.11,24.0,24.07,633800.0,17.8918,17.8918,17.8102,17.8621,633800.0
2013-05-24 10:30:00,24.08,24.12,24.02,24.07,571900.0,17.8695,17.8992,17.825,17.8621,571900.0
2013-05-24 10:40:00,24.07,24.08,23.99,24.01,457200.0,17.8621,17.8695,17.8028,17.8176,457200.0
2013-05-24 10:50:00,24.01,24.12,23.98,24.12,295800.0,17.8176,17.8992,17.7953,17.8992,295800.0
2013-05-24 11:00:00,24.12,24.15,24.04,24.15,254600.0,17.8992,17.9215,17.8399,17.9215,254600.0
2013-05-24 11:10:00,24.15,24.2,24.14,24.19,196200.0,17.9215,17.9586,17.9141,17.9512,196200.0
2013-05-24 11:20:00,24.19,24.2,24.14,24.14,149700.0,17.9512,17.9586,17.9141,17.9141,149700.0
2013-05-24 11:30:00,24.13,24.15,24.06,24.14,324500.0,17.9066,17.9215,17.8547,17.9141,324500.0
2013-05-24 11:40:00,24.14,24.18,24.13,24.14,112100.0,17.9141,17.9437,17.9066,17.9141,112100.0
2013-05-24 11:50:00,24.14,24.14,24.06,24.1,253300.0,17.9141,17.9141,17.8547,17.8844,253300.0
2013-05-24 12:00:00,24.1,24.16,24.09,24.14,136900.0,17.8844,17.9289,17.877,17.9141,136900.0
2013-05-24 12:10:00,24.13,24.16,24.13,24.16,173800.0,17.9066,17.9289,17.9066,17.9289,173800.0
2013-05-24 12:20:00,24.16,24.2,24.13,24.19,362900.0,17.9289,17.9586,17.9066,17.9512,362900.0
2013-05-24 12:30:00,24.18,24.19,24.11,24.14,252100.0,17.9437,17.9512,17.8918,17.9141,252100.0
2013-05-24 12:40:00,24.14,24.19,24.13,24.18,65800.0,17.9141,17.9512,17.9066,17.9437,65800.0
2013-05-24 12:50:00,24.19,24.24,24.18,24.21,199000.0,17.9512,17.9883,17.9437,17.966,199000.0
2013-05-24 13:00:00,24.21,24.23,24.2,24.23,86300.0,17.966,17.9809,17.9586,17.9809,86300.0
2013-05-24 13:10:00,24.22,24.26,24.21,24.26,125300.0,17.9734,18.0031,17.966,18.0031,125300.0
2013-05-24 13:20:00,24.25,24.29,24.25,24.26,128000.0,17.9957,18.0254,17.9957,18.0031,128000.0
2013-05-24 13:30:00,24.27,24.28,24.21,24.23,135400.0,18.0105,18.018,17.966,17.9809,135400.0
2013-05-24 13:40:00,24.23,24.24,24.2,24.23,102800.0,17.9809,17.9883,17.9586,17.9809,102800.0
2013-05-24 13:50:00,24.22,24.26,24.21,24.26,48700.0,17.9734,18.0031,17.966,18.0031,48700.0
2013-05-24 14:00:00,24.26,24.27,24.22,24.25,116900.0,18.0031,18.0105,17.9734,17.9957,116900.0
2013-05-24 14:10:00,24.26,24.31,24.25,24.3,181500.0,18.0031,18.0402,17.9957,18.0328,181500.0
2013-05-24 14:20:00,24.3,24.3,24.23,24.28,146200.0,18.0328,18.0328,17.9809,18.018,146200.0
2013-05-24 14:30:00,24.28,24.29,24.22,24.23,169900.0,18.018,18.0254,17.9734,17.9809,169900.0
2013-05-24 14:40:00,24.22,24.24,24.19,24.2,173300.0,17.9734,17.9883,17.9512,17.9586,173300.0
2013-05-24 14:50:00,24.2,24.26,24.19,24.25,157100.0,17.9586,18.0031,17.9512,17.9957,157100.0
2013-05-24 15:00:00,24.25,24.26,24.23,24.25,148600.0,17.9957,18.0031,17.9809,17.9957,148600.0
2013-05-24 15:10:00,24.26,24.28,24.21,24.22,252300.0,18.0031,18.018,17.966,17.9734,252300.0
2013-05-24 15:20:00,24.22,24.26,24.2,24.25,308700.0,17.9734,18.0031,17.9586,17.9957,308700.0
2013-05-24 15:30:00,24.25,24.3,24.24,24.26,530600.0,17.9957,18.0328,17.9883,18.0031,530600.0
2013-05-24 15:40:00,24.25,24.29,24.23,24.28,249400.0,17.9957,18.0254,17.9809,18.018,249400.0
2013-05-24 15:50:00,24.28,24.36,24.24,24.35,804500.0,18.018,18.0773,17.9883,18.0699,804500.0
2013-05-28 09:30:00,24.81,24.92,24.64,24.68,856000.0,18.4113,18.4929,18.2851,18.3148,856000.0
2013-05-28 09:40:00,24.69,24.85,24.66,24.8,610400.0,18.3222,18.4409,18.3,18.4038,610400.0
2013-05-28 09:50:00,24.8,24.9,24.76,24.89,651500.0,18.4038,18.4781,18.3742,18.4706,651500.0
2013-05-28 10:00:00,24.89,24.95,24.83,24.94,599400.0,18.4706,18.5152,18.4261,18.5077,599400.0
2013-05-28 10:10:00,24.94,25.0,24.87,24.99,464900.0,18.5077,18.5523,18.4558,18.5448,464900.0
2013-05-28 10:20:00,24.98,25.02,24.93,24.98,684900.0,18.5374,18.5671,18.5003,18.5374,684900.0
2013-05-28 10:30:00,24.98,25.0,24.89,24.89,170800.0,18.5374,18.5523,18.4706,18.4706,170800.0
2013-05-28 10:40:00,24.89,24.92,24.85,24.89,493500.0,18.4706,18.4929,18.4409,18.4706,493500.0
2013-05-28 10:50:00,24.89,24.91,24.84,24.86,169700.0,18.4706,18.4855,18.4335,18.4484,169700.0
2013-05-28 11:00:00,24.87,24.88,24.81,24.85,251400.0,18.4558,18.4632,18.4113,18.4409,251400.0
2013-05-28 11:10:00,24.84,24.92,24.83,24.88,172300.0,18.4335,18.4929,18.4261,18.4632,172300.0
2013-05-28 11:20:00,24.88,24.9,24.85,24.88,193400.0,18.4632,18.4781,18.4409,18.4632,193400.0
2013-05-28 11:30:00,24.88,24.89,24.77,24.82,481100.0,18.4632,18.4706,18.3816,18.4187,481100.0
2013-05-28 11:40:00,24.82,25.01,24.79,25.0,427600.0,18.4187,18.5597,18.3964,18.5523,427600.0
2013-05-28 11:50:00,25.01,25.05,24.91,24.94,339400.0,18.5597,18.5894,18.4855,18.5077,339400.0
2013-05-28 12:00:00,24.94,24.96,24.91,24.95,167600.0,18.5077,18.5226,18.4855,18.5152,167600.0
2013-05-28 12:10:00,24.95,24.96,24.91,24.95,145800.0,18.5152,18.5226,18.4855,18.5152,145800.0
2013-05-28 12:20:00,24.96,24.98,24.9,24.91,125000.0,18.5226,18.5374,18.4781,18.4855,125000.0
2013-05-28 12:30:00,24.9,24.95,24.88,24.95,130300.0,18.4781,18.5152,18.4632,18.5152,130300.0
2013-05-28 12:40:00,24.94,24.98,24.9,24.92,152300.0,18.5077,18.5374,18.4781,18.4929,152300.0
2013-05-28 12:50:00,24.93,24.93,24.87,24.89,978800.0,18.5003,18.5003,18.4558,18.4706,978800.0
2013-05-28 13:00:00,24.89,24.91,24.85,24.85,194500.0,18.4706,18.4855,18.4409,18.4409,194500.0
2013-05-28 13:10:00,24.85,24.88,24.83,24.87,108300.0,18.4409,18.4632,18.4261,18.4558,108300.0
2013-05-28 13:20:00,24.86,24.87,24.79,24.79,87500.0,18.4484,18.4558,18.3964,18.3964,87500.0
2013-05-28 13:30:00,24.8,24.81,24.68,24.69,381300.0,18.4038,18.4113,18.3148,18.3222,381300.0
2013-05-28 13:40:00,24.69,24.69,24.62,24.66,314600.0,18.3222,18.3222,18.2703,18.3,314600.0
2013-05-28 13:50:00,24.65,24.67,24.61,24.63,177200.0,18.2925,18.3074,18.2628,18.2777,177200.0
2013-05-28 14:00:00,24.63,24.65,24.55,24.62,166400.0,18.2777,18.2925,18.2183,18.2703,166400.0
2013-05-28 14:10:00,24.61,24.64,24.57,24.64,267100.0,18.2628,18.2851,18.2332,18.2851,267100.0
2013-05-28 14:20:00,24.63,24.66,24.6,24.62,188700.0,18.2777,18.3,18.2554,18.2703,188700.0
2013-05-28 14:30:00,24.62,24.63,24.54,24.55,240700.0,18.2703,18.2777,18.2109,18.2183,240700.0
2013-05-28 14:40:00,24.55,24.63,24.55,24.63,330100.0,18.2183,18.2777,18.2183,18.2777,330100.0
2013-05-28 14:50:00,24.64,24.72,24.63,24.68,152800.0,18.2851,18.3445,18.2777,18.3148,152800.0
2013-05-28 15:00:00,24.69,24.71,24.63,24.68,171300.0,18.3222,18.3371,18.2777,18.3148,171300.0
2013-05-28 15:10:00,24.68,24.74,24.66,24.71,388400.0,18.3148,18.3593,18.3,18.3371,388400.0
2013-05-28 15:20:00,24.71,24.73,24.69,24.7,442300.0,18.3371,18.3519,18.3222,18.3296,442300.0
2013-05-28 15:30:00,24.7,24.8,24.67,24.8,368000.0,18.3296,18.4038,18.3074,18.4038,368000.0
2013-05-28 15:40:00,24.8,24.84,24.78,24.78,867800.0,18.4038,18.4335,18.389,18.389,867800.0
2013-05-28 15:50:00,24.79,24.81,24.73,24.74,1098500.0,18.3964,18.4113,18.3519,18.3593,1098500.0
2013-05-29 09:30:00,24.62,24.96,24.53,24.88,1041300.0,18.2703,18.5226,18.2035,18.4632,1041300.0
2013-05-29 09:40:00,24.88,24.91,24.75,24.9,795000.0,18.4632,18.4855,18.3667,18.4781,795000.0
2013-05-29 09:50:00,24.91,25.15,24.91,25.14,893600.0,18.4855,18.6636,18.4855,18.6562,893600.0
2013-05-29 10:00:00,25.14,25.29,25.1,25.12,974600.0,18.6562,18.7675,18.6265,18.6413,974600.0
2013-05-29 10:10:00,25.11,25.19,25.1,25.15,574000.0,18.6339,18.6933,18.6265,18.6636,574000.0
2013-05-29 10:20:00,25.15,25.15,24.97,25.04,384000.0,18.6636,18.6636,18.53,18.5819,384000.0
2013-05-29 10:30:00,25.03,25.18,25.02,25.16,354400.0,18.5745,18.6858,18.5671,18.671,354400.0
2013-05-29 10:40:00,25.16,25.16,24.96,24.97,672000.0,18.671,18.671,18.5226,18.53,672000.0
2013-05-29 10:50:00,24.97,25.0,24.91,24.91,375800.0,18.53,18.5523,18.4855,18.4855,375800.0
2013-05-29 11:00:00,24.92,24.92,24.75,24.78,750900.0,18.4929,18.4929,18.3667,18.389,750900.0
2013-05-29 11:10:00,24.79,24.89,24.78,24.87,557800.0,18.3964,18.4706,18.389,18.4558,557800.0
2013-05-29 11:20:00,24.87,24.96,24.84,24.95,349500.0,18.4558,18.5226,18.4335,18.5152,349500.0
2013-05-29 11:30:00,24.95,25.02,24.95,24.99,274400.0,18.5152,18.5671,18.5152,18.5448,274400.0
2013-05-29 11:40:00,24.99,25.07,24.97,25.04,233800.0,18.5448,18.6042,18.53,18.5819,233800.0
2013-05-29 11:50:00,25.04,25.07,25.0,25.05,293800.0,18.5819,18.6042,18.5523,18.5894,293800.0
2013-05-29 12:00:00,25.04,25.06,24.98,25.01,214300.0,18.5819,18.5968,18.5374,18.5597,214300.0
2013-05-29 12:10:00,25.01,25.12,25.01,25.12,219800.0,18.5597,18.6413,18.5597,18.6413,219800.0
2013-05-29 12:20:00,25.12,25.12,25.02,25.05,124700.0,18.6413,18.6413,18.5671,18.5894,124700.0
2013-05-29 12:30:00,25.06,25.08,25.02,25.05,99300.0,18.5968,18.6116,18.5671,18.5894,99300.0
2013-05-29 12:40:00,25.05,25.09,24.99,25.0,201600.0,18.5894,18.6191,18.5448,18.5523,201600.0
2013-05-29 12:50:00,25.0,25.01,24.94,24.95,220400.0,18.5523,18.5597,18.5077,18.5152,220400.0
2013-05-29 13:00:00,24.94,25.01,24.94,24.98,169600.0,18.5077,18.5597,18.5077,18.5374,169600.0
2013-05-29 13:10:00,24.98,25.01,24.94,25.0,439000.0,18.5374,18.5597,18.5077,18.5523,439000.0
2013-05-29 13:20:00,25.0,25.04,24.98,25.04,499700.0,18.5523,18.5819,18.5374,18.5819,499700.0
2013-05-29 13:30:00,25.04,25.11,24.98,25.1,408100.0,18.5819,18.6339,18.5374,18.6265,408100.0
2013-05-29 13:40:00,25.1,25.12,25.06,25.09,327400.0,18.6265,18.6413,18.5968,18.6191,327400.0
2013-05-29 13:50:00,25.09,25.13,25.06,25.09,230800.0,18.6191,18.6487,18.5968,18.6191,230800.0
2013-05-29 14:00:00,25.08,25.11,25.0,25.08,458800.0,18.6116,18.6339,18.5523,18.6116,458800.0
2013-05-29 14:10:00,25.07,25.11,25.06,25.09,232400.0,18.6042,18.6339,18.5968,18.6191,232400.0
2013-05-29 14:20:00,25.08,25.1,25.05,25.06,217300.0,18.6116,18.6265,18.5894,18.5968,217300.0
2013-05-29 14:30:00,25.06,25.07,25.03,25.05,202400.0,18.5968,18.6042,18.5745,18.5894,202400.0
2013-05-29 14:40:00,25.05,25.07,25.0,25.01,232900.0,18.5894,18.6042,18.5523,18.5597,232900.0
2013-05-29 14:50:00,25.02,25.04,24.98,24.98,264900.0,18.5671,18.5819,18.5374,18.5374,264900.0
2013-05-29 15:00:00,24.98,25.0,24.92,25.0,405200.0,18.5374,18.5523,18.4929,18.5523,405200.0
2013-05-29 15:10:00,25.0,25.03,24.98,25.0,181400.0,18.5523,18.5745,18.5374,18.5523,181400.0
2013-05-29 15:20:00,25.0,25.07,24.99,25.05,259100.0,18.5523,18.6042,18.5448,18.5894,259100.0
2013-05-29 15:30:00,25.05,25.09,25.02,25.04,320000.0,18.5894,18.6191,18.5671,18.5819,320000.0
2013-05-29 15:40:00,25.04,25.05,24.94,24.98,472600.0,18.5819,18.5894,18.5077,18.5374,472600.0
2013-05-29 15:50:00,24.98,25.02,24.93,24.99,1095200.0,18.5374,18.5671,18.5003,18.5448,1095200.0
2013-05-30 09:30:00,25.0,25.04,24.76,24.99,507700.0,18.5523,18.5819,18.3742,18.5448,507700.0
2013-05-30 09:40:00,24.99,25.3,24.99,25.29,844200.0,18.5448,18.7749,18.5448,18.7675,844200.0
2013-05-30 09:50:00,25.29,25.45,25.29,25.43,741900.0,18.7675,18.8862,18.7675,18.8714,741900.0
2013-05-30 10:00:00,25.43,25.49,25.36,25.36,669000.0,18.8714,18.9159,18.8194,18.8194,669000.0
2013-05-30 10:10:00,25.38,25.5,25.37,25.46,672100.0,18.8343,18.9233,18.8268,18.8936,672100.0
2013-05-30 10:20:00,25.46,25.51,25.43,25.44,720100.0,18.8936,18.9307,18.8714,18.8788,720100.0
2013-05-30 10:30:00,25.43,25.49,25.43,25.46,465800.0,18.8714,18.9159,18.8714,18.8936,465800.0
2013-05-30 10:40:00,25.47,25.59,25.46,25.59,570000.0,18.901,18.9901,18.8936,18.9901,570000.0
2013-05-30 10:50:00,25.58,25.65,25.55,25.63,421500.0,18.9827,19.0346,18.9604,19.0198,421500.0
2013-05-30 11:00:00,25.62,25.63,25.47,25.51,455500.0,19.0124,19.0198,18.901,18.9307,455500.0
2013-05-30 11:10:00,25.51,25.58,25.51,25.53,581000.0,18.9307,18.9827,18.9307,18.9456,581000.0
2013-05-30 11:20:00,25.53,25.6,25.52,25.59,409700.0,18.9456,18.9975,18.9381,18.9901,409700.0
2013-05-30 11:30:00,25.6,25.62,25.57,25.6,176600.0,18.9975,19.0124,18.9753,18.9975,176600.0
2013-05-30 11:40:00,25.6,25.66,25.59,25.64,268700.0,18.9975,19.042,18.9901,19.0272,268700.0
2013-05-30 11:50:00,25.64,25.75,25.64,25.73,465700.0,19.0272,19.1088,19.0272,19.094,465700.0
2013-05-30 12:00:00,25.74,25.75,25.7,25.72,438700.0,19.1014,19.1088,19.0717,19.0866,438700.0
2013-05-30 12:10:00,25.73,25.75,25.67,25.69,419100.0,19.094,19.1088,19.0495,19.0643,419100.0
2013-05-30 12:20:00,25.69,25.7,25.66,25.69,314500.0,19.0643,19.0717,19.042,19.0643,314500.0
2013-05-30 12:30:00,25.68,25.69,25.63,25.67,452100.0,19.0569,19.0643,19.0198,19.0495,452100.0
2013-05-30 12:40:00,25.68,25.71,25.67,25.7,401100.0,19.0569,19.0791,19.0495,19.0717,401100.0
2013-05-30 12:50:00,25.7,25.71,25.63,25.68,216900.0,19.0717,19.0791,19.0198,19.0569,216900.0
2013-05-30 13:00:00,25.69,25.71,25.68,25.7,178500.0,19.0643,19.0791,19.0569,19.0717,178500.0
2013-05-30 13:10:00,25.7,25.77,25.69,25.76,391300.0,19.0717,19.1237,19.0643,19.1163,391300.0
2013-05-30 13:20:00,25.75,25.78,25.75,25.78,167800.0,19.1088,19.1311,19.1088,19.1311,167800.0
2013-05-30 13:30:00,25.77,25.8,25.76,25.8,343500.0,19.1237,19.1459,19.1163,19.1459,343500.0
2013-05-30 13:40:00,25.8,25.8,25.75,25.76,191800.0,19.1459,19.1459,19.1088,19.1163,191800.0
2013-05-30 13:50:00,25.77,25.8,25.76,25.77,174800.0,19.1237,19.1459,19.1163,19.1237,174800.0
2013-05-30 14:00:00,25.78,25.83,25.78,25.79,218600.0,19.1311,19.1682,19.1311,19.1385,218600.0
2013-05-30 14:10:00,25.79,25.81,25.78,25.8,217700.0,19.1385,19.1534,19.1311,19.1459,217700.0
2013-05-30 14:20:00,25.8,25.89,25.8,25.89,388200.0,19.1459,19.2127,19.1459,19.2127,388200.0
2013-05-30 14:30:00,25.89,25.92,25.87,25.92,399600.0,19.2127,19.235,19.1979,19.235,399600.0
2013-05-30 14:40:00,25.92,25.92,25.81,25.86,713700.0,19.235,19.235,19.1534,19.1905,713700.0
2013-05-30 14:50:00,25.86,25.87,25.85,25.86,246700.0,19.1905,19.1979,19.183,19.1905,246700.0
2013-05-30 15:00:00,25.86,25.88,25.81,25.81,236400.0,19.1905,19.2053,19.1534,19.1534,236400.0
2013-05-30 15:10:00,25.81,25.84,25.78,25.84,297900.0,19.1534,19.1756,19.1311,19.1756,297900.0
2013-05-30 15:20:00,25.84,25.87,25.83,25.83,532400.0,19.1756,19.1979,19.1682,19.1682,532400.0
2013-05-30 15:30:00,25.84,25.84,25.76,25.84,1017400.0,19.1756,19.1756,19.1163,19.1756,1017400.0
2013-05-30 15:40:00,25.83,25.9,25.83,25.87,1401400.0,19.1682,19.2201,19.1682,19.1979,1401400.0
2013-05-30 15:50:00,25.86,25.9,25.79,25.81,2590200.0,19.1905,19.2201,19.1385,19.1534,2590200.0
2013-05-31 09:30:00,26.06,26.39,25.97,26.34,2076000.0,19.3389,19.5838,19.2721,19.5467,2076000.0
2013-05-31 09:40:00,26.35,26.35,26.1,26.35,1324900.0,19.5541,19.5541,19.3686,19.5541,1324900.0
2013-05-31 09:50:00,26.35,26.39,26.22,26.26,1068500.0,19.5541,19.5838,19.4576,19.4873,1068500.0
2013-05-31 10:00:00,26.26,26.33,26.22,26.25,741000.0,19.4873,19.5392,19.4576,19.4799,741000.0
2013-05-31 10:10:00,26.25,26.25,26.09,26.22,831000.0,19.4799,19.4799,19.3611,19.4576,831000.0
2013-05-31 10:20:00,26.22,26.26,26.19,26.26,671900.0,19.4576,19.4873,19.4353,19.4873,671900.0
2013-05-31 10:30:00,26.26,26.31,26.22,26.26,641300.0,19.4873,19.5244,19.4576,19.4873,641300.0
2013-05-31 10:40:00,26.26,26.28,26.19,26.21,1105800.0,19.4873,19.5021,19.4353,19.4502,1105800.0
2013-05-31 10:50:00,26.21,26.22,26.08,26.14,669700.0,19.4502,19.4576,19.3537,19.3982,669700.0
2013-05-31 11:00:00,26.14,26.25,26.14,26.23,845500.0,19.3982,19.4799,19.3982,19.465,845500.0
2013-05-31 11:10:00,26.23,26.28,26.19,26.24,493200.0,19.465,19.5021,19.4353,19.4725,493200.0
2013-05-31 11:20:00,26.24,26.26,26.19,26.2,386600.0,19.4725,19.4873,19.4353,19.4428,386600.0
2013-05-31 11:30:00,26.2,26.24,26.19,26.22,445000.0,19.4428,19.4725,19.4353,19.4576,445000.0
2013-05-31 11:40:00,26.22,26.23,26.2,26.23,214400.0,19.4576,19.465,19.4428,19.465,214400.0
2013-05-31 11:50:00,26.23,26.23,26.22,26.22,126200.0,19.465,19.465,19.4576,19.4576,126200.0
2013-05-31 12:00:00,26.22,26.25,26.2,26.25,318900.0,19.4576,19.4799,19.4428,19.4799,318900.0
2013-05-31 12:10:00,26.24,26.26,26.22,26.26,293200.0,19.4725,19.4873,19.4576,19.4873,293200.0
2013-05-31 12:20:00,26.26,26.28,26.24,26.24,278200.0,19.4873,19.5021,19.4725,19.4725,278200.0
2013-05-31 12:30:00,26.25,26.28,26.24,26.26,263900.0,19.4799,19.5021,19.4725,19.4873,263900.0
2013-05-31 12:40:00,26.26,26.32,26.26,26.31,238900.0,19.4873,19.5318,19.4873,19.5244,238900.0
2013-05-31 12:50:00,26.31,26.32,26.25,26.25,181900.0,19.5244,19.5318,19.4799,19.4799,181900.0
2013-05-31 13:00:00,26.25,26.31,26.25,26.31,121000.0,19.4799,19.5244,19.4799,19.5244,121000.0
2013-05-31 13:10:00,26.3,26.32,26.29,26.31,283600.0,19.517,19.5318,19.5096,19.5244,283600.0
2013-05-31 13:20:00,26.31,26.4,26.31,26.39,366300.0,19.5244,19.5912,19.5244,19.5838,366300.0
2013-05-31 13:30:00,26.39,26.42,26.34,26.35,676500.0,19.5838,19.606,19.5467,19.5541,676500.0
2013-05-31 13:40:00,26.35,26.38,26.34,26.38,245100.0,19.5541,19.5763,19.5467,19.5763,245100.0
2013-05-31 13:50:00,26.38,26.39,26.37,26.39,492200.0,19.5763,19.5838,19.5689,19.5838,492200.0
2013-05-31 14:00:00,26.39,26.39,26.28,26.3,420600.0,19.5838,19.5838,19.5021,19.517,420600.0
2013-05-31 14:10:00,26.31,26.31,26.21,26.25,672800.0,19.5244,19.5244,19.4502,19.4799,672800.0
2013-05-31 14:20:00,26.25,26.25,26.18,26.23,303100.0,19.4799,19.4799,19.4279,19.465,303100.0
2013-05-31 14:30:00,26.23,26.27,26.22,26.24,742300.0,19.465,19.4947,19.4576,19.4725,742300.0
2013-05-31 14:40:00,26.24,26.25,26.11,26.12,658400.0,19.4725,19.4799,19.376,19.3834,658400.0
2013-05-31 14:50:00,26.12,26.16,26.05,26.08,549000.0,19.3834,19.4131,19.3315,19.3537,549000.0
2013-05-31 15:00:00,26.08,26.21,26.05,26.15,657900.0,19.3537,19.4502,19.3315,19.4057,657900.0
2013-05-31 15:10:00,26.15,26.21,26.14,26.2,402000.0,19.4057,19.4502,19.3982,19.4428,402000.0
2013-05-31 15:20:00,26.2,26.23,26.11,26.11,590200.0,19.4428,19.465,19.376,19.376,590200.0
2013-05-31 15:30:00,26.11,26.13,26.04,26.12,1038200.0,19.376,19.3908,19.324,19.3834,1038200.0
2013-05-31 15:40:00,26.12,26.15,26.07,26.07,1291000.0,19.3834,19.4057,19.3463,19.3463,1291000.0
2013-05-31 15:50:00,26.07,26.09,25.9,25.9,2231200.0,19.3463,19.3611,19.2201,19.2201,2231200.0
2013-06-03 09:30:00,26.06,26.24,26.01,26.13,1059800.0,19.3389,19.4725,19.3018,19.3908,1059800.0
2013-06-03 09:40:00,26.13,26.3,26.05,26.1,1080700.0,19.3908,19.517,19.3315,19.3686,1080700.0
2013-06-03 09:50:00,26.1,26.2,26.04,26.05,586900.0,19.3686,19.4428,19.324,19.3315,586900.0
2013-06-03 10:00:00,26.03,26.09,25.87,26.07,1235400.0,19.3166,19.3611,19.1979,19.3463,1235400.0
2013-06-03 10:10:00,26.07,26.08,25.91,25.99,679400.0,19.3463,19.3537,19.2276,19.2869,679400.0
2013-06-03 10:20:00,25.99,26.08,25.8,25.81,919900.0,19.2869,19.3537,19.1459,19.1534,919900.0
2013-06-03 10:30:00,25.82,25.89,25.78,25.89,1026500.0,19.1608,19.2127,19.1311,19.2127,1026500.0
2013-06-03 10:40:00,25.88,25.88,25.61,25.76,1034400.0,19.2053,19.2053,19.0049,19.1163,1034400.0
2013-06-03 10:50:00,25.76,25.89,25.71,25.76,1011300.0,19.1163,19.2127,19.0791,19.1163,1011300.0
2013-06-03 11:00:00,25.76,25.79,25.63,25.65,468100.0,19.1163,19.1385,19.0198,19.0346,468100.0
2013-06-03 11:10:00,25.65,25.69,25.49,25.58,936800.0,19.0346,19.0643,18.9159,18.9827,936800.0
2013-06-03 11:20:00,25.58,25.61,25.42,25.44,692700.0,18.9827,19.0049,18.8639,18.8788,692700.0
2013-06-03 11:30:00,25.44,25.47,25.32,25.39,890100.0,18.8788,18.901,18.7897,18.8417,890100.0
2013-06-03 11:40:00,25.38,25.55,25.33,25.44,884000.0,18.8343,18.9604,18.7972,18.8788,884000.0
2013-06-03 11:50:00,25.45,25.49,25.41,25.43,429100.0,18.8862,18.9159,18.8565,18.8714,429100.0
2013-06-03 12:00:00,25.43,25.45,25.29,25.39,441500.0,18.8714,18.8862,18.7675,18.8417,441500.0
2013-06-03 12:10:00,25.39,25.42,25.3,25.32,478300.0,18.8417,18.8639,18.7749,18.7897,478300.0
2013-06-03 12:20:00,25.33,25.35,25.27,25.33,397600.0,18.7972,18.812,18.7526,18.7972,397600.0
2013-06-03 12:30:00,25.34,25.36,25.26,25.29,454600.0,18.8046,18.8194,18.7452,18.7675,454600.0
2013-06-03 12:40:00,25.3,25.38,25.28,25.36,525200.0,18.7749,18.8343,18.76,18.8194,525200.0
2013-06-03 12:50:00,25.36,25.38,25.3,25.35,321900.0,18.8194,18.8343,18.7749,18.812,321900.0
2013-06-03 13:00:00,25.35,25.4,25.3,25.39,578700.0,18.812,18.8491,18.7749,18.8417,578700.0
2013-06-03 13:10:00,25.4,25.44,25.29,25.32,474500.0,18.8491,18.8788,18.7675,18.7897,474500.0
2013-06-03 13:20:00,25.33,25.33,25.23,25.24,432100.0,18.7972,18.7972,18.7229,18.7304,432100.0
2013-06-03 13:30:00,25.25,25.28,25.19,25.23,340600.0,18.7378,18.76,18.6933,18.7229,340600.0
2013-06-03 13:40:00,25.23,25.28,25.23,25.28,620100.0,18.7229,18.76,18.7229,18.76,620100.0
2013-06-03 13:50:00,25.28,25.34,25.27,25.29,354400.0,18.76,18.8046,18.7526,18.7675,354400.0
2013-06-03 14:00:00,25.29,25.42,25.24,25.39,385800.0,18.7675,18.8639,18.7304,18.8417,385800.0
2013-06-03 14:10:00,25.38,25.41,25.29,25.31,293100.0,18.8343,18.8565,18.7675,18.7823,293100.0
2013-06-03 14:20:00,25.32,25.41,25.29,25.37,414800.0,18.7897,18.8565,18.7675,18.8268,414800.0
2013-06-03 14:30:00,25.37,25.4,25.29,25.3,364900.0,18.8268,18.8491,18.7675,18.7749,364900.0
2013-06-03 14:40:00,25.3,25.45,25.3,25.4,427900.0,18.7749,18.8862,18.7749,18.8491,427900.0
2013-06-03 14:50:00,25.41,25.51,25.37,25.4,493700.0,18.8565,18.9307,18.8268,18.8491,493700.0
2013-06-03 15:00:00,25.4,25.44,25.38,25.39,367900.0,18.8491,18.8788,18.8343,18.8417,367900.0
2013-06-03 15:10:00,25.4,25.42,25.34,25.36,357300.0,18.8491,18.8639,18.8046,18.8194,357300.0
2013-06-03 15:20:00,25.36,25.49,25.35,25.46,410100.0,18.8194,18.9159,18.812,18.8936,410100.0
2013-06-03 15:30:00,25.46,25.52,25.43,25.5,389400.0,18.8936,18.9381,18.8714,18.9233,389400.0
2013-06-03 15:40:00,25.5,25.59,25.47,25.56,627400.0,18.9233,18.9901,18.901,18.9678,627400.0
2013-06-03 15:50:00,25.55,25.65,25.52,25.65,1378700.0,18.9604,19.0346,18.9381,19.0346,1378700.0
2013-06-04 09:30:00,25.8,26.0,25.74,25.95,883100.0,19.1459,19.2944,19.1014,19.2572,883100.0
2013-06-04 09:40:00,25.96,26.1,25.95,26.03,518700.0,19.2647,19.3686,19.2572,19.3166,518700.0
2013-06-04 09:50:00,26.03,26.04,25.87,25.92,716600.0,19.3166,19.324,19.1979,19.235,716600.0
2013-06-04 10:00:00,25.92,25.97,25.84,25.86,286100.0,19.235,19.2721,19.1756,19.1905,286100.0
2013-06-04 10:10:00,25.86,25.98,25.82,25.82,414500.0,19.1905,19.2795,19.1608,19.1608,414500.0
2013-06-04 10:20:00,25.83,25.88,25.74,25.87,367800.0,19.1682,19.2053,19.1014,19.1979,367800.0
2013-06-04 10:30:00,25.88,25.96,25.84,25.87,375000.0,19.2053,19.2647,19.1756,19.1979,375000.0
2013-06-04 10:40:00,25.87,25.88,25.8,25.84,414000.0,19.1979,19.2053,19.1459,19.1756,414000.0
2013-06-04 10:50:00,25.84,25.85,25.67,25.7,455100.0,19.1756,19.183,19.0495,19.0717,455100.0
2013-06-04 11:00:00,25.7,25.73,25.63,25.7,297100.0,19.0717,19.094,19.0198,19.0717,297100.0
2013-06-04 11:10:00,25.71,25.83,25.68,25.81,210300.0,19.0791,19.1682,19.0569,19.1534,210300.0
2013-06-04 11:20:00,25.81,25.87,25.76,25.86,168100.0,19.1534,19.1979,19.1163,19.1905,168100.0
2013-06-04 11:30:00,25.86,25.86,25.75,25.81,178700.0,19.1905,19.1905,19.1088,19.1534,178700.0
2013-06-04 11:40:00,25.8,25.94,25.78,25.89,270700.0,19.1459,19.2498,19.1311,19.2127,270700.0
2013-06-04 11:50:00,25.88,25.92,25.86,25.9,105500.0,19.2053,19.235,19.1905,19.2201,105500.0
2013-06-04 12:00:00,25.89,25.9,25.77,25.79,160100.0,19.2127,19.2201,19.1237,19.1385,160100.0
2013-06-04 12:10:00,25.79,25.83,25.68,25.7,331200.0,19.1385,19.1682,19.0569,19.0717,331200.0
2013-06-04 12:20:00,25.7,25.73,25.67,25.67,248000.0,19.0717,19.094,19.0495,19.0495,248000.0
2013-06-04 12:30:00,25.67,25.8,25.65,25.78,273800.0,19.0495,19.1459,19.0346,19.1311,273800.0
2013-06-04 12:40:00,25.78,25.8,25.66,25.67,238500.0,19.1311,19.1459,19.042,19.0495,238500.0
2013-06-04 12:50:00,25.66,25.78,25.65,25.78,168000.0,19.042,19.1311,19.0346,19.1311,168000.0
2013-06-04 13:00:00,25.77,25.8,25.73,25.79,205200.0,19.1237,19.1459,19.094,19.1385,205200.0
2013-06-04 13:10:00,25.79,25.81,25.74,25.78,223500.0,19.1385,19.1534,19.1014,19.1311,223500.0
2013-06-04 13:20:00,25.77,25.79,25.63,25.66,915600.0,19.1237,19.1385,19.0198,19.042,915600.0
2013-06-04 13:30:00,25.66,25.7,25.56,25.62,498800.0,19.042,19.0717,18.9678,19.0124,498800.0
2013-06-04 13:40:00,25.61,25.66,25.5,25.51,370100.0,19.0049,19.042,18.9233,18.9307,370100.0
2013-06-04 13:50:00,25.51,25.57,25.48,25.56,272900.0,18.9307,18.9753,18.9085,18.9678,272900.0
2013-06-04 14:00:00,25.55,25.55,25.36,25.38,288900.0,18.9604,18.9604,18.8194,18.8343,288900.0
2013-06-04 14:10:00,25.37,25.49,25.35,25.45,377200.0,18.8268,18.9159,18.812,18.8862,377200.0
2013-06-04 14:20:00,25.45,25.5,25.39,25.46,551000.0,18.8862,18.9233,18.8417,18.8936,551000.0
2013-06-04 14:30:00,25.46,25.51,25.41,25.47,406800.0,18.8936,18.9307,18.8565,18.901,406800.0
2013-06-04 14:40:00,25.48,25.52,25.43,25.46,567700.0,18.9085,18.9381,18.8714,18.8936,567700.0
2013-06-04 14:50:00,25.46,25.52,25.33,25.37,500100.0,18.8936,18.9381,18.7972,18.8268,500100.0
2013-06-04 15:00:00,25.36,25.43,25.33,25.38,1054200.0,18.8194,18.8714,18.7972,18.8343,1054200.0
2013-06-04 15:10:00,25.38,25.42,25.3,25.33,562100.0,18.8343,18.8639,18.7749,18.7972,562100.0
2013-06-04 15:20:00,25.33,25.45,25.31,25.43,453700.0,18.7972,18.8862,18.7823,18.8714,453700.0
2013-06-04 15:30:00,25.43,25.6,25.42,25.55,704100.0,18.8714,18.9975,18.8639,18.9604,704100.0
2013-06-04 15:40:00,25.55,25.61,25.51,25.52,674800.0,18.9604,19.0049,18.9307,18.9381,674800.0
2013-06-04 15:50:00,25.53,25.54,25.43,25.46,1526000.0,18.9456,18.953,18.8714,18.8936,1526000.0
2013-06-05 09:30:00,25.41,25.66,25.3,25.5,721900.0,18.8565,19.042,18.7749,18.9233,721900.0
2013-06-05 09:40:00,25.49,25.5,25.37,25.41,497000.0,18.9159,18.9233,18.8268,18.8565,497000.0
2013-06-05 09:50:00,25.4,25.45,25.22,25.22,439100.0,18.8491,18.8862,18.7155,18.7155,439100.0
2013-06-05 10:00:00,25.23,25.35,25.18,25.18,901300.0,18.7229,18.812,18.6858,18.6858,901300.0
2013-06-05 10:10:00,25.19,25.19,25.06,25.06,894600.0,18.6933,18.6933,18.5968,18.5968,894600.0
2013-06-05 10:20:00,25.06,25.29,25.02,25.28,945100.0,18.5968,18.7675,18.5671,18.76,945100.0
2013-06-05 10:30:00,25.29,25.3,25.2,25.25,380800.0,18.7675,18.7749,18.7007,18.7378,380800.0
2013-06-05 10:40:00,25.25,25.3,25.23,25.23,480800.0,18.7378,18.7749,18.7229,18.7229,480800.0
2013-06-05 10:50:00,25.23,25.25,25.16,25.16,356800.0,18.7229,18.7378,18.671,18.671,356800.0
2013-06-05 11:00:00,25.16,25.16,25.02,25.07,678700.0,18.671,18.671,18.5671,18.6042,678700.0
2013-06-05 11:10:00,25.08,25.18,25.04,25.17,648200.0,18.6116,18.6858,18.5819,18.6784,648200.0
2013-06-05 11:20:00,25.17,25.32,25.15,25.26,375600.0,18.6784,18.7897,18.6636,18.7452,375600.0
2013-06-05 11:30:00,25.27,25.43,25.2,25.43,548300.0,18.7526,18.8714,18.7007,18.8714,548300.0
2013-06-05 11:40:00,25.42,25.43,25.34,25.38,362200.0,18.8639,18.8714,18.8046,18.8343,362200.0
2013-06-05 11:50:00,25.39,25.4,25.21,25.22,608100.0,18.8417,18.8491,18.7081,18.7155,608100.0
2013-06-05 12:00:00,25.21,25.24,25.11,25.18,342100.0,18.7081,18.7304,18.6339,18.6858,342100.0
2013-06-05 12:10:00,25.19,25.23,25.15,25.22,425200.0,18.6933,18.7229,18.6636,18.7155,425200.0
2013-06-05 12:20:00,25.22,25.23,25.16,25.16,425100.0,18.7155,18.7229,18.671,18.671,425100.0
2013-06-05 12:30:00,25.16,25.16,25.05,25.06,369900.0,18.671,18.671,18.5894,18.5968,369900.0
2013-06-05 12:40:00,25.07,25.12,25.03,25.03,361500.0,18.6042,18.6413,18.5745,18.5745,361500.0
2013-06-05 12:50:00,25.03,25.08,24.96,25.07,567600.0,18.5745,18.6116,18.5226,18.6042,567600.0
2013-06-05 13:00:00,25.07,25.21,25.05,25.17,372600.0,18.6042,18.7081,18.5894,18.6784,372600.0
2013-06-05 13:10:00,25.17,25.2,25.12,25.18,251300.0,18.6784,18.7007,18.6413,18.6858,251300.0
2013-06-05 13:20:00,25.17,25.2,25.13,25.19,174500.0,18.6784,18.7007,18.6487,18.6933,174500.0
2013-06-05 13:30:00,25.19,25.2,25.15,25.19,140100.0,18.6933,18.7007,18.6636,18.6933,140100.0
2013-06-05 13:40:00,25.19,25.26,25.16,25.17,316800.0,18.6933,18.7452,18.671,18.6784,316800.0
2013-06-05 13:50:00,25.18,25.2,25.13,25.2,324200.0,18.6858,18.7007,18.6487,18.7007,324200.0
2013-06-05 14:00:00,25.19,25.21,25.12,25.19,237300.0,18.6933,18.7081,18.6413,18.6933,237300.0
2013-06-05 14:10:00,25.19,25.19,25.1,25.14,209900.0,18.6933,18.6933,18.6265,18.6562,209900.0
2013-06-05 14:20:00,25.15,25.15,25.03,25.05,293600.0,18.6636,18.6636,18.5745,18.5894,293600.0
2013-06-05 14:30:00,25.06,25.06,24.98,25.01,440300.0,18.5968,18.5968,18.5374,18.5597,440300.0
2013-06-05 14:40:00,25.01,25.07,24.98,25.06,423800.0,18.5597,18.6042,18.5374,18.5968,423800.0
2013-06-05 14:50:00,25.06,25.12,25.0,25.0,472300.0,18.5968,18.6413,18.5523,18.5523,472300.0
2013-06-05 15:00:00,25.01,25.02,24.88,24.89,507100.0,18.5597,18.5671,18.4632,18.4706,507100.0
2013-06-05 15:10:00,24.88,25.01,24.82,24.98,563300.0,18.4632,18.5597,18.4187,18.5374,563300.0
2013-06-05 15:20:00,24.98,25.1,24.92,25.07,566100.0,18.5374,18.6265,18.4929,18.6042,566100.0
2013-06-05 15:30:00,25.08,25.1,24.94,25.09,838600.0,18.6116,18.6265,18.5077,18.6191,838600.0
2013-06-05 15:40:00,25.08,25.18,25.07,25.12,723400.0,18.6116,18.6858,18.6042,18.6413,723400.0
2013-06-05 15:50:00,25.12,25.12,24.98,25.02,1755100.0,18.6413,18.6413,18.5374,18.5671,1755100.0
2013-06-06 09:30:00,25.1,25.36,24.81,25.25,997400.0,18.6265,18.8194,18.4113,18.7378,997400.0
2013-06-06 09:40:00,25.25,25.32,25.18,25.21,358400.0,18.7378,18.7897,18.6858,18.7081,358400.0
2013-06-06 09:50:00,25.21,25.28,25.05,25.28,392100.0,18.7081,18.76,18.5894,18.76,392100.0
2013-06-06 10:00:00,25.27,25.31,25.1,25.16,406400.0,18.7526,18.7823,18.6265,18.671,406400.0
2013-06-06 10:10:00,25.15,25.15,25.03,25.06,445100.0,18.6636,18.6636,18.5745,18.5968,445100.0
2013-06-06 10:20:00,25.07,25.18,25.02,25.12,497600.0,18.6042,18.6858,18.5671,18.6413,497600.0
2013-06-06 10:30:00,25.12,25.19,24.99,25.06,442400.0,18.6413,18.6933,18.5448,18.5968,442400.0
2013-06-06 10:40:00,25.06,25.18,25.04,25.13,435000.0,18.5968,18.6858,18.5819,18.6487,435000.0
2013-06-06 10:50:00,25.13,25.13,25.02,25.11,383900.0,18.6487,18.6487,18.5671,18.6339,383900.0
2013-06-06 11:00:00,25.11,25.18,25.09,25.14,286700.0,18.6339,18.6858,18.6191,18.6562,286700.0
2013-06-06 11:10:00,25.13,25.19,25.11,25.13,228100.0,18.6487,18.6933,18.6339,18.6487,228100.0
2013-06-06 11:20:00,25.13,25.15,25.01,25.02,337000.0,18.6487,18.6636,18.5597,18.5671,337000.0
2013-06-06 11:30:00,25.03,25.11,24.98,25.11,286800.0,18.5745,18.6339,18.5374,18.6339,286800.0
2013-06-06 11:40:00,25.11,25.15,25.07,25.11,193600.0,18.6339,18.6636,18.6042,18.6339,193600.0
2013-06-06 11:50:00,25.11,25.11,24.95,24.97,250500.0,18.6339,18.6339,18.5152,18.53,250500.0
2013-06-06 12:00:00,24.97,25.02,24.94,24.98,398000.0,18.53,18.5671,18.5077,18.5374,398000.0
2013-06-06 12:10:00,24.98,25.05,24.97,24.97,350300.0,18.5374,18.5894,18.53,18.53,350300.0
2013-06-06 12:20:00,24.96,24.98,24.73,24.86,481900.0,18.5226,18.5374,18.3519,18.4484,481900.0
2013-06-06 12:30:00,24.85,24.87,24.71,24.73,1321700.0,18.4409,18.4558,18.3371,18.3519,1321700.0
2013-06-06 12:40:00,24.73,24.79,24.65,24.69,538100.0,18.3519,18.3964,18.2925,18.3222,538100.0
2013-06-06 12:50:00,24.7,24.71,24.6,24.61,272800.0,18.3296,18.3371,18.2554,18.2628,272800.0
2013-06-06 13:00:00,24.61,24.81,24.61,24.8,251500.0,18.2628,18.4113,18.2628,18.4038,251500.0
2013-06-06 13:10:00,24.8,24.89,24.73,24.85,616800.0,18.4038,18.4706,18.3519,18.4409,616800.0
2013-06-06 13:20:00,24.86,24.87,24.73,24.77,228300.0,18.4484,18.4558,18.3519,18.3816,228300.0
2013-06-06 13:30:00,24.77,24.95,24.74,24.92,317600.0,18.3816,18.5152,18.3593,18.4929,317600.0
2013-06-06 13:40:00,24.92,24.98,24.9,24.97,223500.0,18.4929,18.5374,18.4781,18.53,223500.0
2013-06-06 13:50:00,24.97,24.99,24.9,24.94,152500.0,18.53,18.5448,18.4781,18.5077,152500.0
2013-06-06 14:00:00,24.93,24.99,24.87,24.97,218700.0,18.5003,18.5448,18.4558,18.53,218700.0
2013-06-06 14:10:00,24.97,25.05,24.97,25.02,239100.0,18.53,18.5894,18.53,18.5671,239100.0
2013-06-06 14:20:00,25.02,25.13,25.01,25.12,288500.0,18.5671,18.6487,18.5597,18.6413,288500.0
2013-06-06 14:30:00,25.13,25.15,25.07,25.07,196200.0,18.6487,18.6636,18.6042,18.6042,196200.0
2013-06-06 14:40:00,25.07,25.2,25.07,25.2,142300.0,18.6042,18.7007,18.6042,18.7007,142300.0
2013-06-06 14:50:00,25.2,25.26,25.18,25.2,348400.0,18.7007,18.7452,18.6858,18.7007,348400.0
2013-06-06 15:00:00,25.2,25.28,25.19,25.25,413600.0,18.7007,18.76,18.6933,18.7378,413600.0
2013-06-06 15:10:00,25.25,25.27,25.15,25.22,392600.0,18.7378,18.7526,18.6636,18.7155,392600.0
2013-06-06 15:20:00,25.21,25.35,25.19,25.33,507900.0,18.7081,18.812,18.6933,18.7972,507900.0
2013-06-06 15:30:00,25.33,25.4,25.32,25.33,537200.0,18.7972,18.8491,18.7897,18.7972,537200.0
2013-06-06 15:40:00,25.32,25.35,25.27,25.32,700800.0,18.7897,18.812,18.7526,18.7897,700800.0
2013-06-06 15:50:00,25.32,25.42,25.28,25.41,1201100.0,18.7897,18.8639,18.76,18.8565,1201100.0
2013-06-07 09:30:00,25.78,25.99,25.64,25.93,1500200.0,19.1311,19.2869,19.0272,19.2424,1500200.0
2013-06-07 09:40:00,25.93,25.93,25.67,25.69,817400.0,19.2424,19.2424,19.0495,19.0643,817400.0
2013-06-07 09:50:00,25.69,25.81,25.59,25.68,689600.0,19.0643,19.1534,18.9901,19.0569,689600.0
2013-06-07 10:00:00,25.68,25.97,25.68,25.88,853000.0,19.0569,19.2721,19.0569,19.2053,853000.0
2013-06-07 10:10:00,25.88,25.94,25.81,25.81,498600.0,19.2053,19.2498,19.1534,19.1534,498600.0
2013-06-07 10:20:00,25.82,25.96,25.8,25.93,509400.0,19.1608,19.2647,19.1459,19.2424,509400.0
2013-06-07 10:30:00,25.93,26.11,25.93,26.0,1184000.0,19.2424,19.376,19.2424,19.2944,1184000.0
2013-06-07 10:40:00,26.0,26.1,25.96,26.09,724700.0,19.2944,19.3686,19.2647,19.3611,724700.0
2013-06-07 10:50:00,26.09,26.13,25.97,26.1,560500.0,19.3611,19.3908,19.2721,19.3686,560500.0
2013-06-07 11:00:00,26.11,26.43,26.1,26.38,1504000.0,19.376,19.6135,19.3686,19.5763,1504000.0
2013-06-07 11:10:00,26.38,26.57,26.37,26.57,1696000.0,19.5763,19.7173,19.5689,19.7173,1696000.0
2013-06-07 11:20:00,26.57,26.73,26.57,26.63,1436400.0,19.7173,19.8361,19.7173,19.7619,1436400.0
2013-06-07 11:30:00,26.64,26.81,26.6,26.73,1458800.0,19.7693,19.8954,19.7396,19.8361,1458800.0
2013-06-07 11:40:00,26.73,26.82,26.68,26.76,1174300.0,19.8361,19.9029,19.799,19.8583,1174300.0
2013-06-07 11:50:00,26.76,26.83,26.57,26.58,1488200.0,19.8583,19.9103,19.7173,19.7248,1488200.0
2013-06-07 12:00:00,26.57,26.61,26.49,26.55,695500.0,19.7173,19.747,19.658,19.7025,695500.0
2013-06-07 12:10:00,26.55,26.67,26.55,26.67,313200.0,19.7025,19.7916,19.7025,19.7916,313200.0
2013-06-07 12:20:00,26.67,26.7,26.57,26.61,504300.0,19.7916,19.8138,19.7173,19.747,504300.0
2013-06-07 12:30:00,26.62,26.62,26.5,26.5,317000.0,19.7544,19.7544,19.6654,19.6654,317000.0
2013-06-07 12:40:00,26.5,26.54,26.5,26.54,294900.0,19.6654,19.6951,19.6654,19.6951,294900.0
2013-06-07 12:50:00,26.55,26.63,26.5,26.54,427300.0,19.7025,19.7619,19.6654,19.6951,427300.0
2013-06-07 13:00:00,26.53,26.55,26.51,26.52,151400.0,19.6877,19.7025,19.6728,19.6802,151400.0
2013-06-07 13:10:00,26.53,26.56,26.52,26.53,209000.0,19.6877,19.7099,19.6802,19.6877,209000.0
2013-06-07 13:20:00,26.53,26.58,26.52,26.55,330200.0,19.6877,19.7248,19.6802,19.7025,330200.0
2013-06-07 13:30:00,26.56,26.68,26.55,26.68,270400.0,19.7099,19.799,19.7025,19.799,270400.0
2013-06-07 13:40:00,26.68,26.71,26.6,26.65,258400.0,19.799,19.8212,19.7396,19.7767,258400.0
2013-06-07 13:50:00,26.65,26.67,26.62,26.63,282600.0,19.7767,19.7916,19.7544,19.7619,282600.0
2013-06-07 14:00:00,26.64,26.72,26.62,26.71,343800.0,19.7693,19.8287,19.7544,19.8212,343800.0
2013-06-07 14:10:00,26.71,26.73,26.68,26.71,291900.0,19.8212,19.8361,19.799,19.8212,291900.0
2013-06-07 14:20:00,26.7,26.71,26.55,26.55,690900.0,19.8138,19.8212,19.7025,19.7025,690900.0
2013-06-07 14:30:00,26.56,26.59,26.53,26.57,381600.0,19.7099,19.7322,19.6877,19.7173,381600.0
2013-06-07 14:40:00,26.57,26.6,26.53,26.58,460400.0,19.7173,19.7396,19.6877,19.7248,460400.0
2013-06-07 14:50:00,26.59,26.73,26.58,26.73,507100.0,19.7322,19.8361,19.7248,19.8361,507100.0
2013-06-07 15:00:00,26.73,26.73,26.62,26.64,399000.0,19.8361,19.8361,19.7544,19.7693,399000.0
2013-06-07 15:10:00,26.63,26.75,26.6,26.72,597200.0,19.7619,19.8509,19.7396,19.8287,597200.0
2013-06-07 15:20:00,26.73,26.78,26.68,26.78,597000.0,19.8361,19.8732,19.799,19.8732,597000.0
2013-06-07 15:30:00,26.78,26.82,26.77,26.81,842000.0,19.8732,19.9029,19.8658,19.8954,842000.0
2013-06-07 15:40:00,26.8,26.89,26.8,26.89,1161400.0,19.888,19.9548,19.888,19.9548,1161400.0
2013-06-07 15:50:00,26.89,27.0,26.87,26.99,3131500.0,19.9548,20.0364,19.94,20.029,3131500.0
2013-06-10 09:30:00,26.92,27.02,26.63,26.71,2133400.0,19.9771,20.0513,19.7619,19.8212,2133400.0
2013-06-10 09:40:00,26.71,26.95,26.6,26.95,1088000.0,19.8212,19.9993,19.7396,19.9993,1088000.0
2013-06-10 09:50:00,26.95,27.05,26.87,26.97,940800.0,19.9993,20.0735,19.94,20.0142,940800.0
2013-06-10 10:00:00,26.98,26.98,26.73,26.78,814300.0,20.0216,20.0216,19.8361,19.8732,814300.0
2013-06-10 10:10:00,26.77,26.81,26.68,26.77,645700.0,19.8658,19.8954,19.799,19.8658,645700.0
2013-06-10 10:20:00,26.78,26.94,26.76,26.92,525600.0,19.8732,19.9919,19.8583,19.9771,525600.0
2013-06-10 10:30:00,26.93,26.99,26.87,26.94,457300.0,19.9845,20.029,19.94,19.9919,457300.0
2013-06-10 10:40:00,26.94,27.12,26.89,27.01,1404700.0,19.9919,20.1255,19.9548,20.0439,1404700.0
2013-06-10 10:50:00,27.01,27.06,26.97,27.03,689600.0,20.0439,20.081,20.0142,20.0587,689600.0
2013-06-10 11:00:00,27.03,27.11,27.03,27.05,1337700.0,20.0587,20.1181,20.0587,20.0735,1337700.0
2013-06-10 11:10:00,27.04,27.11,27.02,27.07,1296800.0,20.0661,20.1181,20.0513,20.0884,1296800.0
2013-06-10 11:20:00,27.06,27.1,27.01,27.02,859800.0,20.081,20.1107,20.0439,20.0513,859800.0
2013-06-10 11:30:00,27.02,27.02,26.99,26.99,777700.0,20.0513,20.0513,20.029,20.029,777700.0
2013-06-10 11:40:00,26.99,27.02,26.98,26.99,558000.0,20.029,20.0513,20.0216,20.029,558000.0
2013-06-10 11:50:00,27.0,27.01,26.95,26.96,530300.0,20.0364,20.0439,19.9993,20.0068,530300.0
2013-06-10 12:00:00,26.96,27.05,26.95,27.0,582400.0,20.0068,20.0735,19.9993,20.0364,582400.0
2013-06-10 12:10:00,27.0,27.02,26.97,27.0,471900.0,20.0364,20.0513,20.0142,20.0364,471900.0
2013-06-10 12:20:00,26.99,27.04,26.98,27.04,607600.0,20.029,20.0661,20.0216,20.0661,607600.0
2013-06-10 12:30:00,27.04,27.04,26.96,27.01,473400.0,20.0661,20.0661,20.0068,20.0439,473400.0
2013-06-10 12:40:00,27.0,27.02,26.95,26.99,253000.0,20.0364,20.0513,19.9993,20.029,253000.0
2013-06-10 12:50:00,26.99,27.01,26.91,27.0,492200.0,20.029,20.0439,19.9697,20.0364,492200.0
2013-06-10 13:00:00,27.0,27.05,27.0,27.05,507500.0,20.0364,20.0735,20.0364,20.0735,507500.0
2013-06-10 13:10:00,27.04,27.05,27.0,27.01,451600.0,20.0661,20.0735,20.0364,20.0439,451600.0
2013-06-10 13:20:00,27.01,27.03,27.01,27.02,230300.0,20.0439,20.0587,20.0439,20.0513,230300.0
2013-06-10 13:30:00,27.01,27.02,26.98,27.0,1106400.0,20.0439,20.0513,20.0216,20.0364,1106400.0
2013-06-10 13:40:00,27.01,27.11,27.0,27.08,755400.0,20.0439,20.1181,20.0364,20.0958,755400.0
2013-06-10 13:50:00,27.07,27.11,27.04,27.05,729600.0,20.0884,20.1181,20.0661,20.0735,729600.0
2013-06-10 14:00:00,27.05,27.08,27.04,27.05,922500.0,20.0735,20.0958,20.0661,20.0735,922500.0
2013-06-10 14:10:00,27.05,27.06,27.0,27.03,550700.0,20.0735,20.081,20.0364,20.0587,550700.0
2013-06-10 14:20:00,27.02,27.06,27.01,27.05,500500.0,20.0513,20.081,20.0439,20.0735,500500.0
2013-06-10 14:30:00,27.05,27.07,27.03,27.05,910700.0,20.0735,20.0884,20.0587,20.0735,910700.0
2013-06-10 14:40:00,27.05,27.09,27.04,27.06,916200.0,20.0735,20.1032,20.0661,20.081,916200.0
2013-06-10 14:50:00,27.06,27.1,27.05,27.07,461400.0,20.081,20.1107,20.0735,20.0884,461400.0
2013-06-10 15:00:00,27.07,27.08,27.05,27.06,1298100.0,20.0884,20.0958,20.0735,20.081,1298100.0
2013-06-10 15:10:00,27.06,27.09,27.04,27.09,951300.0,20.081,20.1032,20.0661,20.1032,951300.0
2013-06-10 15:20:00,27.08,27.1,27.04,27.05,647500.0,20.0958,20.1107,20.0661,20.0735,647500.0
2013-06-10 15:30:00,27.05,27.08,27.04,27.07,668500.0,20.0735,20.0958,20.0661,20.0884,668500.0
2013-06-10 15:40:00,27.07,27.09,27.06,27.07,930400.0,20.0884,20.1032,20.081,20.0884,930400.0
2013-06-10 15:50:00,27.08,27.17,27.07,27.16,2913800.0,20.0958,20.1626,20.0884,20.1552,2913800.0
2013-06-11 09:30:00,26.77,26.79,26.33,26.34,2035300.0,19.8658,19.8806,19.5392,19.5467,2035300.0
2013-06-11 09:40:00,26.35,26.58,26.32,26.48,1360000.0,19.5541,19.7248,19.5318,19.6506,1360000.0
2013-06-11 09:50:00,26.48,26.55,26.36,26.4,1128000.0,19.6506,19.7025,19.5615,19.5912,1128000.0
2013-06-11 10:00:00,26.41,26.52,26.37,26.39,1129000.0,19.5986,19.6802,19.5689,19.5838,1129000.0
2013-06-11 10:10:00,26.4,26.4,26.24,26.28,1109300.0,19.5912,19.5912,19.4725,19.5021,1109300.0
2013-06-11 10:20:00,26.27,26.41,26.2,26.35,864200.0,19.4947,19.5986,19.4428,19.5541,864200.0
2013-06-11 10:30:00,26.36,26.52,26.36,26.46,925500.0,19.5615,19.6802,19.5615,19.6357,925500.0
2013-06-11 10:40:00,26.46,26.5,26.43,26.5,530100.0,19.6357,19.6654,19.6135,19.6654,530100.0
2013-06-11 10:50:00,26.5,26.5,26.41,26.44,533600.0,19.6654,19.6654,19.5986,19.6209,533600.0
2013-06-11 11:00:00,26.44,26.47,26.31,26.34,622900.0,19.6209,19.6431,19.5244,19.5467,622900.0
2013-06-11 11:10:00,26.34,26.45,26.26,26.45,978800.0,19.5467,19.6283,19.4873,19.6283,978800.0
2013-06-11 11:20:00,26.46,26.61,26.44,26.55,845500.0,19.6357,19.747,19.6209,19.7025,845500.0
2013-06-11 11:30:00,26.55,26.61,26.52,26.55,585400.0,19.7025,19.747,19.6802,19.7025,585400.0
2013-06-11 11:40:00,26.55,26.57,26.51,26.57,402100.0,19.7025,19.7173,19.6728,19.7173,402100.0
2013-06-11 11:50:00,26.57,26.58,26.46,26.49,310500.0,19.7173,19.7248,19.6357,19.658,310500.0
2013-06-11 12:00:00,26.48,26.48,26.41,26.46,206800.0,19.6506,19.6506,19.5986,19.6357,206800.0
2013-06-11 12:10:00,26.46,26.52,26.43,26.43,188100.0,19.6357,19.6802,19.6135,19.6135,188100.0
2013-06-11 12:20:00,26.43,26.47,26.38,26.46,166800.0,19.6135,19.6431,19.5763,19.6357,166800.0
2013-06-11 12:30:00,26.47,26.49,26.44,26.46,148300.0,19.6431,19.658,19.6209,19.6357,148300.0
2013-06-11 12:40:00,26.47,26.5,26.45,26.47,135500.0,19.6431,19.6654,19.6283,19.6431,135500.0
2013-06-11 12:50:00,26.48,26.48,26.41,26.45,152100.0,19.6506,19.6506,19.5986,19.6283,152100.0
2013-06-11 13:00:00,26.45,26.56,26.45,26.54,354400.0,19.6283,19.7099,19.6283,19.6951,354400.0
2013-06-11 13:10:00,26.54,26.57,26.36,26.36,463700.0,19.6951,19.7173,19.5615,19.5615,463700.0
2013-06-11 13:20:00,26.36,26.39,26.33,26.33,292300.0,19.5615,19.5838,19.5392,19.5392,292300.0
2013-06-11 13:30:00,26.33,26.33,26.2,26.26,501900.0,19.5392,19.5392,19.4428,19.4873,501900.0
2013-06-11 13:40:00,26.25,26.35,26.22,26.33,509700.0,19.4799,19.5541,19.4576,19.5392,509700.0
2013-06-11 13:50:00,26.33,26.36,26.21,26.21,192100.0,19.5392,19.5615,19.4502,19.4502,192100.0
2013-06-11 14:00:00,26.21,26.23,26.1,26.16,649000.0,19.4502,19.465,19.3686,19.4131,649000.0
2013-06-11 14:10:00,26.16,26.16,26.05,26.1,662400.0,19.4131,19.4131,19.3315,19.3686,662400.0
2013-06-11 14:20:00,26.11,26.16,26.09,26.15,255200.0,19.376,19.4131,19.3611,19.4057,255200.0
2013-06-11 14:30:00,26.16,26.2,26.12,26.17,438600.0,19.4131,19.4428,19.3834,19.4205,438600.0
2013-06-11 14:40:00,26.18,26.2,26.07,26.1,438900.0,19.4279,19.4428,19.3463,19.3686,438900.0
2013-06-11 14:50:00,26.09,26.23,26.04,26.23,815100.0,19.3611,19.465,19.324,19.465,815100.0
2013-06-11 15:00:00,26.23,26.28,26.2,26.25,587900.0,19.465,19.5021,19.4428,19.4799,587900.0
2013-06-11 15:10:00,26.25,26.3,26.22,26.27,292600.0,19.4799,19.517,19.4576,19.4947,292600.0
2013-06-11 15:20:00,26.27,26.29,26.19,26.2,287400.0,19.4947,19.5096,19.4353,19.4428,287400.0
2013-06-11 15:30:00,26.19,26.2,26.09,26.09,687800.0,19.4353,19.4428,19.3611,19.3611,687800.0
2013-06-11 15:40:00,26.1,26.11,25.99,26.07,953400.0,19.3686,19.376,19.2869,19.3463,953400.0
2013-06-11 15:50:00,26.07,26.1,26.03,26.1,1311000.0,19.3463,19.3686,19.3166,19.3686,1311000.0
2013-06-12 09:30:00,26.62,26.62,26.34,26.38,1530900.0,19.7544,19.7544,19.5467,19.5763,1530900.0
2013-06-12 09:40:00,26.39,26.41,26.22,26.3,687600.0,19.5838,19.5986,19.4576,19.517,687600.0
2013-06-12 09:50:00,26.31,26.35,26.2,26.21,540400.0,19.5244,19.5541,19.4428,19.4502,540400.0
2013-06-12 10:00:00,26.21,26.22,26.07,26.09,573100.0,19.4502,19.4576,19.3463,19.3611,573100.0
2013-06-12 10:10:00,26.09,26.21,26.04,26.15,574000.0,19.3611,19.4502,19.324,19.4057,574000.0
2013-06-12 10:20:00,26.15,26.23,26.12,26.21,716400.0,19.4057,19.465,19.3834,19.4502,716400.0
2013-06-12 10:30:00,26.2,26.26,26.16,26.17,334100.0,19.4428,19.4873,19.4131,19.4205,334100.0
2013-06-12 10:40:00,26.17,26.18,26.02,26.09,471900.0,19.4205,19.4279,19.3092,19.3611,471900.0
2013-06-12 10:50:00,26.09,26.1,25.81,25.87,612900.0,19.3611,19.3686,19.1534,19.1979,612900.0
2013-06-12 11:00:00,25.87,26.01,25.83,25.97,588300.0,19.1979,19.3018,19.1682,19.2721,588300.0
2013-06-12 11:10:00,25.97,26.0,25.78,25.86,603100.0,19.2721,19.2944,19.1311,19.1905,603100.0
2013-06-12 11:20:00,25.86,25.92,25.85,25.87,291400.0,19.1905,19.235,19.183,19.1979,291400.0
2013-06-12 11:30:00,25.87,25.95,25.84,25.88,403300.0,19.1979,19.2572,19.1756,19.2053,403300.0
2013-06-12 11:40:00,25.88,25.89,25.72,25.77,407400.0,19.2053,19.2127,19.0866,19.1237,407400.0
2013-06-12 11:50:00,25.77,25.82,25.68,25.71,475900.0,19.1237,19.1608,19.0569,19.0791,475900.0
2013-06-12 12:00:00,25.71,25.78,25.69,25.76,354900.0,19.0791,19.1311,19.0643,19.1163,354900.0
2013-06-12 12:10:00,25.76,25.76,25.63,25.7,471500.0,19.1163,19.1163,19.0198,19.0717,471500.0
2013-06-12 12:20:00,25.7,25.76,25.68,25.71,351700.0,19.0717,19.1163,19.0569,19.0791,351700.0
2013-06-12 12:30:00,25.7,25.8,25.67,25.7,780300.0,19.0717,19.1459,19.0495,19.0717,780300.0
2013-06-12 12:40:00,25.69,25.8,25.64,25.78,248800.0,19.0643,19.1459,19.0272,19.1311,248800.0
2013-06-12 12:50:00,25.79,25.86,25.76,25.83,470900.0,19.1385,19.1905,19.1163,19.1682,470900.0
2013-06-12 13:00:00,25.83,26.11,25.81,26.08,827800.0,19.1682,19.376,19.1534,19.3537,827800.0
2013-06-12 13:10:00,26.08,26.13,25.93,25.93,354100.0,19.3537,19.3908,19.2424,19.2424,354100.0
2013-06-12 13:20:00,25.94,26.02,25.88,26.02,422600.0,19.2498,19.3092,19.2053,19.3092,422600.0
2013-06-12 13:30:00,26.02,26.05,25.94,25.97,431200.0,19.3092,19.3315,19.2498,19.2721,431200.0
2013-06-12 13:40:00,25.96,26.15,25.88,26.14,669100.0,19.2647,19.4057,19.2053,19.3982,669100.0
2013-06-12 13:50:00,26.14,26.26,26.12,26.21,637300.0,19.3982,19.4873,19.3834,19.4502,637300.0
2013-06-12 14:00:00,26.2,26.2,26.09,26.13,408100.0,19.4428,19.4428,19.3611,19.3908,408100.0
2013-06-12 14:10:00,26.12,26.14,25.91,25.95,500000.0,19.3834,19.3982,19.2276,19.2572,500000.0
2013-06-12 14:20:00,25.95,26.02,25.8,25.81,742600.0,19.2572,19.3092,19.1459,19.1534,742600.0
2013-06-12 14:30:00,25.8,25.83,25.7,25.75,616800.0,19.1459,19.1682,19.0717,19.1088,616800.0
2013-06-12 14:40:00,25.74,25.8,25.67,25.67,550000.0,19.1014,19.1459,19.0495,19.0495,550000.0
2013-06-12 14:50:00,25.67,25.72,25.63,25.65,683900.0,19.0495,19.0866,19.0198,19.0346,683900.0
2013-06-12 15:00:00,25.65,25.68,25.5,25.54,1004900.0,19.0346,19.0569,18.9233,18.953,1004900.0
2013-06-12 15:10:00,25.53,25.57,25.41,25.46,1044600.0,18.9456,18.9753,18.8565,18.8936,1044600.0
2013-06-12 15:20:00,25.46,25.58,25.46,25.55,464000.0,18.8936,18.9827,18.8936,18.9604,464000.0
2013-06-12 15:30:00,25.55,25.58,25.48,25.51,711700.0,18.9604,18.9827,18.9085,18.9307,711700.0
2013-06-12 15:40:00,25.51,25.68,25.51,25.68,1041500.0,18.9307,19.0569,18.9307,19.0569,1041500.0
2013-06-12 15:50:00,25.68,25.7,25.55,25.57,1780300.0,19.0569,19.0717,18.9604,18.9753,1780300.0
2013-06-13 09:30:00,25.49,25.67,25.42,25.6,778500.0,18.9159,19.0495,18.8639,18.9975,778500.0
2013-06-13 09:40:00,25.61,25.79,25.6,25.73,882700.0,19.0049,19.1385,18.9975,19.094,882700.0
2013-06-13 09:50:00,25.74,26.06,25.73,25.98,1181100.0,19.1014,19.3389,19.094,19.2795,1181100.0
2013-06-13 10:00:00,25.99,26.08,25.84,25.89,890800.0,19.2869,19.3537,19.1756,19.2127,890800.0
2013-06-13 10:10:00,25.88,25.89,25.73,25.85,591800.0,19.2053,19.2127,19.094,19.183,591800.0
2013-06-13 10:20:00,25.85,25.87,25.75,25.8,289400.0,19.183,19.1979,19.1088,19.1459,289400.0
2013-06-13 10:30:00,25.8,25.91,25.79,25.82,489200.0,19.1459,19.2276,19.1385,19.1608,489200.0
2013-06-13 10:40:00,25.82,25.87,25.79,25.86,258300.0,19.1608,19.1979,19.1385,19.1905,258300.0
2013-06-13 10:50:00,25.86,25.88,25.76,25.77,274300.0,19.1905,19.2053,19.1163,19.1237,274300.0
2013-06-13 11:00:00,25.77,25.84,25.73,25.79,511200.0,19.1237,19.1756,19.094,19.1385,511200.0
2013-06-13 11:10:00,25.79,25.84,25.75,25.82,262100.0,19.1385,19.1756,19.1088,19.1608,262100.0
2013-06-13 11:20:00,25.81,25.89,25.81,25.87,258900.0,19.1534,19.2127,19.1534,19.1979,258900.0
2013-06-13 11:30:00,25.87,25.88,25.75,25.85,352000.0,19.1979,19.2053,19.1088,19.183,352000.0
2013-06-13 11:40:00,25.86,25.91,25.86,25.89,230200.0,19.1905,19.2276,19.1905,19.2127,230200.0
2013-06-13 11:50:00,25.89,25.9,25.84,25.9,270700.0,19.2127,19.2201,19.1756,19.2201,270700.0
2013-06-13 12:00:00,25.9,25.91,25.88,25.88,172700.0,19.2201,19.2276,19.2053,19.2053,172700.0
2013-06-13 12:10:00,25.89,25.89,25.84,25.87,164400.0,19.2127,19.2127,19.1756,19.1979,164400.0
2013-06-13 12:20:00,25.87,25.9,25.86,25.89,132700.0,19.1979,19.2201,19.1905,19.2127,132700.0
2013-06-13 12:30:00,25.89,26.03,25.88,26.01,274700.0,19.2127,19.3166,19.2053,19.3018,274700.0
2013-06-13 12:40:00,26.01,26.05,26.0,26.0,225600.0,19.3018,19.3315,19.2944,19.2944,225600.0
2013-06-13 12:50:00,26.0,26.08,25.98,26.06,164900.0,19.2944,19.3537,19.2795,19.3389,164900.0
2013-06-13 13:00:00,26.07,26.07,25.99,26.01,241400.0,19.3463,19.3463,19.2869,19.3018,241400.0
2013-06-13 13:10:00,26.01,26.02,25.98,26.0,109300.0,19.3018,19.3092,19.2795,19.2944,109300.0
2013-06-13 13:20:00,26.0,26.0,25.92,25.93,214600.0,19.2944,19.2944,19.235,19.2424,214600.0
2013-06-13 13:30:00,25.93,25.96,25.87,25.87,170600.0,19.2424,19.2647,19.1979,19.1979,170600.0
2013-06-13 13:40:00,25.87,25.88,25.85,25.88,144500.0,19.1979,19.2053,19.183,19.2053,144500.0
2013-06-13 13:50:00,25.87,25.94,25.87,25.9,89100.0,19.1979,19.2498,19.1979,19.2201,89100.0
2013-06-13 14:00:00,25.89,26.04,25.89,26.02,404900.0,19.2127,19.324,19.2127,19.3092,404900.0
2013-06-13 14:10:00,26.01,26.08,25.99,26.08,264700.0,19.3018,19.3537,19.2869,19.3537,264700.0
2013-06-13 14:20:00,26.08,26.1,26.06,26.07,238900.0,19.3537,19.3686,19.3389,19.3463,238900.0
2013-06-13 14:30:00,26.06,26.11,26.06,26.06,179100.0,19.3389,19.376,19.3389,19.3389,179100.0
2013-06-13 14:40:00,26.07,26.08,26.04,26.05,122100.0,19.3463,19.3537,19.324,19.3315,122100.0
2013-06-13 14:50:00,26.04,26.11,26.04,26.09,500300.0,19.324,19.376,19.324,19.3611,500300.0
2013-06-13 15:00:00,26.09,26.16,26.08,26.14,430500.0,19.3611,19.4131,19.3537,19.3982,430500.0
2013-06-13 15:10:00,26.15,26.21,26.13,26.17,454300.0,19.4057,19.4502,19.3908,19.4205,454300.0
2013-06-13 15:20:00,26.17,26.22,25.16,26.19,868000.0,19.4205,19.4576,18.671,19.4353,868000.0
2013-06-13 15:30:00,26.2,26.24,26.18,26.21,708000.0,19.4428,19.4725,19.4279,19.4502,708000.0
2013-06-13 15:40:00,26.21,26.49,26.21,26.41,2498000.0,19.4502,19.658,19.4502,19.5986,2498000.0
2013-06-13 15:50:00,26.41,26.42,26.31,26.38,2271100.0,19.5986,19.606,19.5244,19.5763,2271100.0
2013-06-14 09:30:00,26.29,26.37,26.25,26.3,701300.0,19.5096,19.5689,19.4799,19.517,701300.0
2013-06-14 09:40:00,26.3,26.48,26.24,26.45,550900.0,19.517,19.6506,19.4725,19.6283,550900.0
2013-06-14 09:50:00,26.45,26.46,26.26,26.35,363800.0,19.6283,19.6357,19.4873,19.5541,363800.0
2013-06-14 10:00:00,26.35,26.45,26.33,26.36,425500.0,19.5541,19.6283,19.5392,19.5615,425500.0
2013-06-14 10:10:00,26.37,26.39,26.31,26.34,330300.0,19.5689,19.5838,19.5244,19.5467,330300.0
2013-06-14 10:20:00,26.34,26.34,26.2,26.23,395600.0,19.5467,19.5467,19.4428,19.465,395600.0
2013-06-14 10:30:00,26.23,26.26,26.04,26.09,647300.0,19.465,19.4873,19.324,19.3611,647300.0
2013-06-14 10:40:00,26.08,26.16,26.02,26.04,390900.0,19.3537,19.4131,19.3092,19.324,390900.0
2013-06-14 10:50:00,26.03,26.07,25.98,26.04,582000.0,19.3166,19.3463,19.2795,19.324,582000.0
2013-06-14 11:00:00,26.04,26.13,26.0,26.01,491800.0,19.324,19.3908,19.2944,19.3018,491800.0
2013-06-14 11:10:00,26.01,26.09,26.01,26.05,325400.0,19.3018,19.3611,19.3018,19.3315,325400.0
2013-06-14 11:20:00,26.05,26.16,26.03,26.12,303700.0,19.3315,19.4131,19.3166,19.3834,303700.0
2013-06-14 11:30:00,26.12,26.16,26.03,26.12,214000.0,19.3834,19.4131,19.3166,19.3834,214000.0
2013-06-14 11:40:00,26.12,26.17,25.99,26.02,636600.0,19.3834,19.4205,19.2869,19.3092,636600.0
2013-06-14 11:50:00,26.01,26.09,26.0,26.06,195400.0,19.3018,19.3611,19.2944,19.3389,195400.0
2013-06-14 12:00:00,26.06,26.1,26.0,26.1,224800.0,19.3389,19.3686,19.2944,19.3686,224800.0
2013-06-14 12:10:00,26.1,26.1,26.04,26.06,174500.0,19.3686,19.3686,19.324,19.3389,174500.0
2013-06-14 12:20:00,26.06,26.08,26.03,26.04,122000.0,19.3389,19.3537,19.3166,19.324,122000.0
2013-06-14 12:30:00,26.04,26.05,25.99,26.02,233200.0,19.324,19.3315,19.2869,19.3092,233200.0
2013-06-14 12:40:00,26.03,26.05,26.0,26.01,173100.0,19.3166,19.3315,19.2944,19.3018,173100.0
2013-06-14 12:50:00,26.01,26.02,25.86,25.89,260500.0,19.3018,19.3092,19.1905,19.2127,260500.0
2013-06-14 13:00:00,25.89,25.89,25.84,25.86,270300.0,19.2127,19.2127,19.1756,19.1905,270300.0
2013-06-14 13:10:00,25.85,25.86,25.76,25.8,546200.0,19.183,19.1905,19.1163,19.1459,546200.0
2013-06-14 13:20:00,25.8,25.8,25.7,25.73,240000.0,19.1459,19.1459,19.0717,19.094,240000.0
2013-06-14 13:30:00,25.73,25.78,25.72,25.74,310900.0,19.094,19.1311,19.0866,19.1014,310900.0
2013-06-14 13:40:00,25.74,25.8,25.74,25.79,167000.0,19.1014,19.1459,19.1014,19.1385,167000.0
2013-06-14 13:50:00,25.79,25.79,25.71,25.74,180700.0,19.1385,19.1385,19.0791,19.1014,180700.0
2013-06-14 14:00:00,25.75,25.75,25.64,25.71,379700.0,19.1088,19.1088,19.0272,19.0791,379700.0
2013-06-14 14:10:00,25.72,25.74,25.67,25.74,192900.0,19.0866,19.1014,19.0495,19.1014,192900.0
2013-06-14 14:20:00,25.74,25.86,25.71,25.84,273500.0,19.1014,19.1905,19.0791,19.1756,273500.0
2013-06-14 14:30:00,25.83,25.85,25.8,25.84,163500.0,19.1682,19.183,19.1459,19.1756,163500.0
2013-06-14 14:40:00,25.84,25.86,25.81,25.86,241700.0,19.1756,19.1905,19.1534,19.1905,241700.0
2013-06-14 14:50:00,25.86,25.87,25.78,25.79,341400.0,19.1905,19.1979,19.1311,19.1385,341400.0
2013-06-14 15:00:00,25.79,25.93,25.78,25.92,375900.0,19.1385,19.2424,19.1311,19.235,375900.0
2013-06-14 15:10:00,25.92,25.99,25.91,25.95,332900.0,19.235,19.2869,19.2276,19.2572,332900.0
2013-06-14 15:20:00,25.96,25.98,25.88,25.88,376800.0,19.2647,19.2795,19.2053,19.2053,376800.0
2013-06-14 15:30:00,25.89,25.93,25.85,25.87,321700.0,19.2127,19.2424,19.183,19.1979,321700.0
2013-06-14 15:40:00,25.88,25.89,25.76,25.86,780000.0,19.2053,19.2127,19.1163,19.1905,780000.0
2013-06-14 15:50:00,25.87,25.87,25.8,25.83,1089200.0,19.1979,19.1979,19.1459,19.1682,1089200.0
2013-06-17 09:30:00,26.04,26.28,26.04,26.27,689600.0,19.324,19.5021,19.324,19.4947,689600.0
2013-06-17 09:40:00,26.27,26.33,26.2,26.27,765400.0,19.4947,19.5392,19.4428,19.4947,765400.0
2013-06-17 09:50:00,26.27,26.3,26.12,26.15,508400.0,19.4947,19.517,19.3834,19.4057,508400.0
2013-06-17 10:00:00,26.15,26.21,26.0,26.13,512700.0,19.4057,19.4502,19.2944,19.3908,512700.0
2013-06-17 10:10:00,26.13,26.21,26.1,26.13,288500.0,19.3908,19.4502,19.3686,19.3908,288500.0
2013-06-17 10:20:00,26.13,26.15,26.1,26.14,201800.0,19.3908,19.4057,19.3686,19.3982,201800.0
2013-06-17 10:30:00,26.14,26.18,26.1,26.1,272000.0,19.3982,19.4279,19.3686,19.3686,272000.0
2013-06-17 10:40:00,26.11,26.14,26.08,26.1,238600.0,19.376,19.3982,19.3537,19.3686,238600.0
2013-06-17 10:50:00,26.11,26.21,26.1,26.21,177700.0,19.376,19.4502,19.3686,19.4502,177700.0
2013-06-17 11:00:00,26.21,26.23,26.18,26.23,201100.0,19.4502,19.465,19.4279,19.465,201100.0
2013-06-17 11:10:00,26.24,26.32,26.24,26.26,308900.0,19.4725,19.5318,19.4725,19.4873,308900.0
2013-06-17 11:20:00,26.26,26.3,26.26,26.27,138600.0,19.4873,19.517,19.4873,19.4947,138600.0
2013-06-17 11:30:00,26.27,26.28,26.22,26.23,236800.0,19.4947,19.5021,19.4576,19.465,236800.0
2013-06-17 11:40:00,26.23,26.24,26.17,26.18,117700.0,19.465,19.4725,19.4205,19.4279,117700.0
2013-06-17 11:50:00,26.19,26.22,26.16,26.18,151200.0,19.4353,19.4576,19.4131,19.4279,151200.0
2013-06-17 12:00:00,26.18,26.21,26.17,26.17,123800.0,19.4279,19.4502,19.4205,19.4205,123800.0
2013-06-17 12:10:00,26.18,26.19,26.16,26.18,125700.0,19.4279,19.4353,19.4131,19.4279,125700.0
2013-06-17 12:20:00,26.18,26.22,26.18,26.18,132300.0,19.4279,19.4576,19.4279,19.4279,132300.0
2013-06-17 12:30:00,26.19,26.19,26.15,26.16,187300.0,19.4353,19.4353,19.4057,19.4131,187300.0
2013-06-17 12:40:00,26.15,26.2,26.13,26.18,128400.0,19.4057,19.4428,19.3908,19.4279,128400.0
2013-06-17 12:50:00,26.17,26.19,26.11,26.11,155100.0,19.4205,19.4353,19.376,19.376,155100.0
2013-06-17 13:00:00,26.12,26.16,26.11,26.15,163600.0,19.3834,19.4131,19.376,19.4057,163600.0
2013-06-17 13:10:00,26.16,26.16,26.12,26.14,137800.0,19.4131,19.4131,19.3834,19.3982,137800.0
2013-06-17 13:20:00,26.14,26.21,26.13,26.21,165400.0,19.3982,19.4502,19.3908,19.4502,165400.0
2013-06-17 13:30:00,26.21,26.27,26.19,26.27,225400.0,19.4502,19.4947,19.4353,19.4947,225400.0
2013-06-17 13:40:00,26.27,26.3,26.27,26.29,109500.0,19.4947,19.517,19.4947,19.5096,109500.0
2013-06-17 13:50:00,26.29,26.3,26.26,26.27,160800.0,19.5096,19.517,19.4873,19.4947,160800.0
2013-06-17 14:00:00,26.28,26.29,26.18,26.21,202900.0,19.5021,19.5096,19.4279,19.4502,202900.0
2013-06-17 14:10:00,26.21,26.25,26.15,26.18,308000.0,19.4502,19.4799,19.4057,19.4279,308000.0
2013-06-17 14:20:00,26.18,26.2,26.04,26.08,711800.0,19.4279,19.4428,19.324,19.3537,711800.0
2013-06-17 14:30:00,26.08,26.17,26.03,26.14,633300.0,19.3537,19.4205,19.3166,19.3982,633300.0
2013-06-17 14:40:00,26.15,26.19,26.03,26.03,354500.0,19.4057,19.4353,19.3166,19.3166,354500.0
2013-06-17 14:50:00,26.03,26.12,25.98,26.03,440900.0,19.3166,19.3834,19.2795,19.3166,440900.0
2013-06-17 15:00:00,26.03,26.08,25.99,26.04,401000.0,19.3166,19.3537,19.2869,19.324,401000.0
2013-06-17 15:10:00,26.03,26.04,25.94,26.0,383700.0,19.3166,19.324,19.2498,19.2944,383700.0
2013-06-17 15:20:00,26.0,26.06,25.94,26.06,488800.0,19.2944,19.3389,19.2498,19.3389,488800.0
2013-06-17 15:30:00,26.06,26.22,26.05,26.2,508000.0,19.3389,19.4576,19.3315,19.4428,508000.0
2013-06-17 15:40:00,26.2,26.24,26.17,26.21,643700.0,19.4428,19.4725,19.4205,19.4502,643700.0
2013-06-17 15:50:00,26.2,26.22,26.09,26.2,1805600.0,19.4428,19.4576,19.3611,19.4428,1805600.0
2013-06-18 09:30:00,26.23,26.33,26.2,26.2,450900.0,19.465,19.5392,19.4428,19.4428,450900.0
2013-06-18 09:40:00,26.21,26.28,26.13,26.18,614400.0,19.4502,19.5021,19.3908,19.4279,614400.0
2013-06-18 09:50:00,26.19,26.25,26.1,26.13,191900.0,19.4353,19.4799,19.3686,19.3908,191900.0
2013-06-18 10:00:00,26.13,26.15,26.04,26.11,222400.0,19.3908,19.4057,19.324,19.376,222400.0
2013-06-18 10:10:00,26.11,26.13,26.06,26.12,251100.0,19.376,19.3908,19.3389,19.3834,251100.0
2013-06-18 10:20:00,26.11,26.17,26.09,26.17,208800.0,19.376,19.4205,19.3611,19.4205,208800.0
2013-06-18 10:30:00,26.17,26.23,26.17,26.19,553500.0,19.4205,19.465,19.4205,19.4353,553500.0
2013-06-18 10:40:00,26.19,26.2,26.14,26.2,539400.0,19.4353,19.4428,19.3982,19.4428,539400.0
2013-06-18 10:50:00,26.2,26.21,26.16,26.19,177400.0,19.4428,19.4502,19.4131,19.4353,177400.0
2013-06-18 11:00:00,26.2,26.21,26.17,26.17,100900.0,19.4428,19.4502,19.4205,19.4205,100900.0
2013-06-18 11:10:00,26.16,26.2,26.15,26.19,76300.0,19.4131,19.4428,19.4057,19.4353,76300.0
2013-06-18 11:20:00,26.2,26.32,26.2,26.3,295800.0,19.4428,19.5318,19.4428,19.517,295800.0
2013-06-18 11:30:00,26.29,26.33,26.24,26.27,696800.0,19.5096,19.5392,19.4725,19.4947,696800.0
2013-06-18 11:40:00,26.27,26.34,26.26,26.3,644400.0,19.4947,19.5467,19.4873,19.517,644400.0
2013-06-18 11:50:00,26.3,26.3,26.24,26.25,170800.0,19.517,19.517,19.4725,19.4799,170800.0
2013-06-18 12:00:00,26.25,26.27,26.23,26.24,126500.0,19.4799,19.4947,19.465,19.4725,126500.0
2013-06-18 12:10:00,26.25,26.26,26.2,26.22,139900.0,19.4799,19.4873,19.4428,19.4576,139900.0
2013-06-18 12:20:00,26.22,26.27,26.21,26.26,117300.0,19.4576,19.4947,19.4502,19.4873,117300.0
2013-06-18 12:30:00,26.27,26.29,26.26,26.29,336100.0,19.4947,19.5096,19.4873,19.5096,336100.0
2013-06-18 12:40:00,26.29,26.3,26.25,26.27,181500.0,19.5096,19.517,19.4799,19.4947,181500.0
2013-06-18 12:50:00,26.27,26.31,26.26,26.3,294100.0,19.4947,19.5244,19.4873,19.517,294100.0
2013-06-18 13:00:00,26.3,26.3,26.23,26.23,229900.0,19.517,19.517,19.465,19.465,229900.0
2013-06-18 13:10:00,26.23,26.24,26.19,26.23,81300.0,19.465,19.4725,19.4353,19.465,81300.0
2013-06-18 13:20:00,26.22,26.27,26.19,26.24,128400.0,19.4576,19.4947,19.4353,19.4725,128400.0
2013-06-18 13:30:00,26.24,26.26,26.21,26.24,112700.0,19.4725,19.4873,19.4502,19.4725,112700.0
2013-06-18 13:40:00,26.24,26.26,26.23,26.24,550200.0,19.4725,19.4873,19.465,19.4725,550200.0
2013-06-18 13:50:00,26.25,26.26,26.22,26.26,205200.0,19.4799,19.4873,19.4576,19.4873,205200.0
2013-06-18 14:00:00,26.26,26.34,26.21,26.32,320300.0,19.4873,19.5467,19.4502,19.5318,320300.0
2013-06-18 14:10:00,26.33,26.35,26.29,26.3,325800.0,19.5392,19.5541,19.5096,19.517,325800.0
2013-06-18 14:20:00,26.3,26.34,26.26,26.3,281400.0,19.517,19.5467,19.4873,19.517,281400.0
2013-06-18 14:30:00,26.3,26.38,26.29,26.37,258600.0,19.517,19.5763,19.5096,19.5689,258600.0
2013-06-18 14:40:00,26.37,26.4,26.33,26.35,471000.0,19.5689,19.5912,19.5392,19.5541,471000.0
2013-06-18 14:50:00,26.35,26.38,26.34,26.36,485000.0,19.5541,19.5763,19.5467,19.5615,485000.0
2013-06-18 15:00:00,26.36,26.39,26.33,26.36,376400.0,19.5615,19.5838,19.5392,19.5615,376400.0
2013-06-18 15:10:00,26.35,26.37,26.32,26.36,410500.0,19.5541,19.5689,19.5318,19.5615,410500.0
2013-06-18 15:20:00,26.35,26.38,26.34,26.37,554800.0,19.5541,19.5763,19.5467,19.5689,554800.0
2013-06-18 15:30:00,26.37,26.37,26.3,26.3,315700.0,19.5689,19.5689,19.517,19.517,315700.0
2013-06-18 15:40:00,26.3,26.34,26.27,26.28,805800.0,19.517,19.5467,19.4947,19.5021,805800.0
2013-06-18 15:50:00,26.29,26.31,26.26,26.31,1434900.0,19.5096,19.5244,19.4873,19.5244,1434900.0
2013-06-19 09:30:00,26.38,26.42,26.08,26.13,499000.0,19.5763,19.606,19.3537,19.3908,499000.0
2013-06-19 09:40:00,26.14,26.2,26.08,26.18,326500.0,19.3982,19.4428,19.3537,19.4279,326500.0
2013-06-19 09:50:00,26.16,26.22,26.09,26.21,239600.0,19.4131,19.4576,19.3611,19.4502,239600.0
2013-06-19 10:00:00,26.21,26.24,26.15,26.17,409100.0,19.4502,19.4725,19.4057,19.4205,409100.0
2013-06-19 10:10:00,26.17,26.24,26.17,26.22,355800.0,19.4205,19.4725,19.4205,19.4576,355800.0
2013-06-19 10:20:00,26.22,26.35,26.22,26.3,219000.0,19.4576,19.5541,19.4576,19.517,219000.0
2013-06-19 10:30:00,26.3,26.38,26.27,26.38,293900.0,19.517,19.5763,19.4947,19.5763,293900.0
2013-06-19 10:40:00,26.38,26.46,26.34,26.37,302200.0,19.5763,19.6357,19.5467,19.5689,302200.0
2013-06-19 10:50:00,26.36,26.42,26.33,26.38,247500.0,19.5615,19.606,19.5392,19.5763,247500.0
2013-06-19 11:00:00,26.38,26.39,26.33,26.38,178900.0,19.5763,19.5838,19.5392,19.5763,178900.0
2013-06-19 11:10:00,26.37,26.42,26.33,26.36,260600.0,19.5689,19.606,19.5392,19.5615,260600.0
2013-06-19 11:20:00,26.36,26.36,26.25,26.28,221200.0,19.5615,19.5615,19.4799,19.5021,221200.0
2013-06-19 11:30:00,26.28,26.29,26.24,26.25,274200.0,19.5021,19.5096,19.4725,19.4799,274200.0
2013-06-19 11:40:00,26.26,26.28,26.24,26.25,64600.0,19.4873,19.5021,19.4725,19.4799,64600.0
2013-06-19 11:50:00,26.24,26.24,26.19,26.19,95200.0,19.4725,19.4725,19.4353,19.4353,95200.0
2013-06-19 12:00:00,26.19,26.24,26.18,26.24,148900.0,19.4353,19.4725,19.4279,19.4725,148900.0
2013-06-19 12:10:00,26.23,26.24,26.18,26.18,112300.0,19.465,19.4725,19.4279,19.4279,112300.0
2013-06-19 12:20:00,26.18,26.28,26.17,26.27,144400.0,19.4279,19.5021,19.4205,19.4947,144400.0
2013-06-19 12:30:00,26.27,26.3,26.25,26.3,129100.0,19.4947,19.517,19.4799,19.517,129100.0
2013-06-19 12:40:00,26.29,26.39,26.29,26.39,137100.0,19.5096,19.5838,19.5096,19.5838,137100.0
2013-06-19 12:50:00,26.39,26.39,26.31,26.31,118000.0,19.5838,19.5838,19.5244,19.5244,118000.0
2013-06-19 13:00:00,26.31,26.32,26.27,26.28,84300.0,19.5244,19.5318,19.4947,19.5021,84300.0
2013-06-19 13:10:00,26.28,26.31,26.26,26.28,101800.0,19.5021,19.5244,19.4873,19.5021,101800.0
2013-06-19 13:20:00,26.27,26.28,26.21,26.26,185600.0,19.4947,19.5021,19.4502,19.4873,185600.0
2013-06-19 13:30:00,26.25,26.27,26.24,26.25,124500.0,19.4799,19.4947,19.4725,19.4799,124500.0
2013-06-19 13:40:00,26.24,26.31,26.24,26.3,88100.0,19.4725,19.5244,19.4725,19.517,88100.0
2013-06-19 13:50:00,26.3,26.32,26.27,26.3,171400.0,19.517,19.5318,19.4947,19.517,171400.0
2013-06-19 14:00:00,26.31,26.4,26.09,26.23,762100.0,19.5244,19.5912,19.3611,19.465,762100.0
2013-06-19 14:10:00,26.23,26.48,26.18,26.45,881200.0,19.465,19.6506,19.4279,19.6283,881200.0
2013-06-19 14:20:00,26.45,26.59,26.35,26.55,608900.0,19.6283,19.7322,19.5541,19.7025,608900.0
2013-06-19 14:30:00,26.55,26.69,26.46,26.56,1063500.0,19.7025,19.8064,19.6357,19.7099,1063500.0
2013-06-19 14:40:00,26.56,26.67,26.43,26.47,1162000.0,19.7099,19.7916,19.6135,19.6431,1162000.0
2013-06-19 14:50:00,26.47,26.49,26.1,26.15,1667500.0,19.6431,19.658,19.3686,19.4057,1667500.0
2013-06-19 15:00:00,26.15,26.22,26.05,26.07,714200.0,19.4057,19.4576,19.3315,19.3463,714200.0
2013-06-19 15:10:00,26.07,26.19,26.03,26.07,647600.0,19.3463,19.4353,19.3166,19.3463,647600.0
2013-06-19 15:20:00,26.06,26.37,26.06,26.32,821300.0,19.3389,19.5689,19.3389,19.5318,821300.0
2013-06-19 15:30:00,26.31,26.37,26.23,26.29,727000.0,19.5244,19.5689,19.465,19.5096,727000.0
2013-06-19 15:40:00,26.29,26.32,26.1,26.15,897700.0,19.5096,19.5318,19.3686,19.4057,897700.0
2013-06-19 15:50:00,26.15,26.2,26.1,26.1,1810700.0,19.4057,19.4428,19.3686,19.3686,1810700.0
2013-06-20 09:30:00,25.72,25.75,25.56,25.63,1388500.0,19.0866,19.1088,18.9678,19.0198,1388500.0
2013-06-20 09:40:00,25.63,25.71,25.51,25.67,1250700.0,19.0198,19.0791,18.9307,19.0495,1250700.0
2013-06-20 09:50:00,25.67,25.71,25.39,25.39,847500.0,19.0495,19.0791,18.8417,18.8417,847500.0
2013-06-20 10:00:00,25.39,25.59,25.29,25.4,1105900.0,18.8417,18.9901,18.7675,18.8491,1105900.0
2013-06-20 10:10:00,25.4,25.46,25.26,25.3,843100.0,18.8491,18.8936,18.7452,18.7749,843100.0
2013-06-20 10:20:00,25.29,25.36,25.23,25.35,679400.0,18.7675,18.8194,18.7229,18.812,679400.0
2013-06-20 10:30:00,25.35,25.39,25.22,25.28,594400.0,18.812,18.8417,18.7155,18.76,594400.0
2013-06-20 10:40:00,25.27,25.45,25.2,25.44,924100.0,18.7526,18.8862,18.7007,18.8788,924100.0
2013-06-20 10:50:00,25.43,25.47,25.36,25.38,561300.0,18.8714,18.901,18.8194,18.8343,561300.0
2013-06-20 11:00:00,25.37,25.4,25.24,25.24,503100.0,18.8268,18.8491,18.7304,18.7304,503100.0
2013-06-20 11:10:00,25.24,25.28,25.14,25.14,567800.0,18.7304,18.76,18.6562,18.6562,567800.0
2013-06-20 11:20:00,25.14,25.22,25.09,25.15,589100.0,18.6562,18.7155,18.6191,18.6636,589100.0
2013-06-20 11:30:00,25.14,25.17,25.03,25.12,578500.0,18.6562,18.6784,18.5745,18.6413,578500.0
2013-06-20 11:40:00,25.11,25.17,25.05,25.16,903500.0,18.6339,18.6784,18.5894,18.671,903500.0
2013-06-20 11:50:00,25.16,25.29,25.15,25.26,857700.0,18.671,18.7675,18.6636,18.7452,857700.0
2013-06-20 12:00:00,25.27,25.35,25.25,25.35,381400.0,18.7526,18.812,18.7378,18.812,381400.0
2013-06-20 12:10:00,25.35,25.45,25.35,25.42,523900.0,18.812,18.8862,18.812,18.8639,523900.0
2013-06-20 12:20:00,25.42,25.43,25.38,25.39,419700.0,18.8639,18.8714,18.8343,18.8417,419700.0
2013-06-20 12:30:00,25.39,25.48,25.38,25.38,518700.0,18.8417,18.9085,18.8343,18.8343,518700.0
2013-06-20 12:40:00,25.38,25.39,25.33,25.34,223900.0,18.8343,18.8417,18.7972,18.8046,223900.0
2013-06-20 12:50:00,25.34,25.38,25.27,25.29,319600.0,18.8046,18.8343,18.7526,18.7675,319600.0
2013-06-20 13:00:00,25.29,25.33,25.26,25.32,251400.0,18.7675,18.7972,18.7452,18.7897,251400.0
2013-06-20 13:10:00,25.32,25.33,25.15,25.19,330200.0,18.7897,18.7972,18.6636,18.6933,330200.0
2013-06-20 13:20:00,25.19,25.32,25.17,25.31,212000.0,18.6933,18.7897,18.6784,18.7823,212000.0
2013-06-20 13:30:00,25.3,25.36,25.29,25.34,184300.0,18.7749,18.8194,18.7675,18.8046,184300.0
2013-06-20 13:40:00,25.34,25.47,25.32,25.41,315200.0,18.8046,18.901,18.7897,18.8565,315200.0
2013-06-20 13:50:00,25.42,25.43,25.31,25.43,259200.0,18.8639,18.8714,18.7823,18.8714,259200.0
2013-06-20 14:00:00,25.43,25.43,25.34,25.38,256500.0,18.8714,18.8714,18.8046,18.8343,256500.0
2013-06-20 14:10:00,25.39,25.39,25.25,25.29,400200.0,18.8417,18.8417,18.7378,18.7675,400200.0
2013-06-20 14:20:00,25.29,25.31,25.1,25.11,593300.0,18.7675,18.7823,18.6265,18.6339,593300.0
2013-06-20 14:30:00,25.12,25.2,25.1,25.11,471700.0,18.6413,18.7007,18.6265,18.6339,471700.0
2013-06-20 14:40:00,25.11,25.19,25.08,25.17,353700.0,18.6339,18.6933,18.6116,18.6784,353700.0
2013-06-20 14:50:00,25.17,25.17,24.99,25.02,780500.0,18.6784,18.6784,18.5448,18.5671,780500.0
2013-06-20 15:00:00,25.02,25.22,25.01,25.2,522600.0,18.5671,18.7155,18.5597,18.7007,522600.0
2013-06-20 15:10:00,25.2,25.21,25.11,25.11,513800.0,18.7007,18.7081,18.6339,18.6339,513800.0
2013-06-20 15:20:00,25.12,25.13,25.01,25.08,530700.0,18.6413,18.6487,18.5597,18.6116,530700.0
2013-06-20 15:30:00,25.07,25.08,24.95,25.01,834400.0,18.6042,18.6116,18.5152,18.5597,834400.0
2013-06-20 15:40:00,25.02,25.1,24.98,25.06,1179400.0,18.5671,18.6265,18.5374,18.5968,1179400.0
2013-06-20 15:50:00,25.07,25.29,25.06,25.15,1921900.0,18.6042,18.7675,18.5968,18.6636,1921900.0
2013-06-21 09:30:00,25.5,25.56,25.23,25.25,3205800.0,18.9233,18.9678,18.7229,18.7378,3205800.0
2013-06-21 09:40:00,25.24,25.31,24.97,25.12,1553300.0,18.7304,18.7823,18.53,18.6413,1553300.0
2013-06-21 09:50:00,25.12,25.14,24.67,24.68,1459500.0,18.6413,18.6562,18.3074,18.3148,1459500.0
2013-06-21 10:00:00,24.68,24.79,24.59,24.6,1475800.0,18.3148,18.3964,18.248,18.2554,1475800.0
2013-06-21 10:10:00,24.6,24.61,24.4,24.43,1934700.0,18.2554,18.2628,18.107,18.1293,1934700.0
2013-06-21 10:20:00,24.42,24.52,24.29,24.4,1886900.0,18.1218,18.1961,18.0254,18.107,1886900.0
2013-06-21 10:30:00,24.4,24.41,24.16,24.25,1738000.0,18.107,18.1144,17.9289,17.9957,1738000.0
2013-06-21 10:40:00,24.25,24.41,24.18,24.4,1532800.0,17.9957,18.1144,17.9437,18.107,1532800.0
2013-06-21 10:50:00,24.4,24.64,24.4,24.51,859600.0,18.107,18.2851,18.107,18.1886,859600.0
2013-06-21 11:00:00,24.52,24.64,24.49,24.6,548000.0,18.1961,18.2851,18.1738,18.2554,548000.0
2013-06-21 11:10:00,24.6,24.62,24.47,24.57,685200.0,18.2554,18.2703,18.159,18.2332,685200.0
2013-06-21 11:20:00,24.57,24.57,24.28,24.29,945900.0,18.2332,18.2332,18.018,18.0254,945900.0
2013-06-21 11:30:00,24.29,24.44,24.2,24.38,931700.0,18.0254,18.1367,17.9586,18.0922,931700.0
2013-06-21 11:40:00,24.37,24.46,24.33,24.45,569800.0,18.0847,18.1515,18.0551,18.1441,569800.0
2013-06-21 11:50:00,24.45,24.48,24.37,24.44,458800.0,18.1441,18.1664,18.0847,18.1367,458800.0
2013-06-21 12:00:00,24.44,24.64,24.43,24.62,717000.0,18.1367,18.2851,18.1293,18.2703,717000.0
2013-06-21 12:10:00,24.62,24.75,24.61,24.64,478300.0,18.2703,18.3667,18.2628,18.2851,478300.0
2013-06-21 12:20:00,24.64,24.66,24.56,24.64,245000.0,18.2851,18.3,18.2257,18.2851,245000.0
2013-06-21 12:30:00,24.64,24.65,24.59,24.61,360300.0,18.2851,18.2925,18.248,18.2628,360300.0
2013-06-21 12:40:00,24.61,24.86,24.6,24.83,524100.0,18.2628,18.4484,18.2554,18.4261,524100.0
2013-06-21 12:50:00,24.82,24.96,24.71,24.92,616500.0,18.4187,18.5226,18.3371,18.4929,616500.0
2013-06-21 13:00:00,24.93,24.94,24.71,24.89,780800.0,18.5003,18.5077,18.3371,18.4706,780800.0
2013-06-21 13:10:00,24.9,24.95,24.85,24.88,489300.0,18.4781,18.5152,18.4409,18.4632,489300.0
2013-06-21 13:20:00,24.87,24.88,24.78,24.85,372700.0,18.4558,18.4632,18.389,18.4409,372700.0
2013-06-21 13:30:00,24.85,24.92,24.83,24.88,329800.0,18.4409,18.4929,18.4261,18.4632,329800.0
2013-06-21 13:40:00,24.88,24.92,24.82,24.87,369100.0,18.4632,18.4929,18.4187,18.4558,369100.0
2013-06-21 13:50:00,24.87,24.91,24.75,24.78,511400.0,18.4558,18.4855,18.3667,18.389,511400.0
2013-06-21 14:00:00,24.78,24.86,24.76,24.84,484500.0,18.389,18.4484,18.3742,18.4335,484500.0
2013-06-21 14:10:00,24.85,24.93,24.84,24.89,323400.0,18.4409,18.5003,18.4335,18.4706,323400.0
2013-06-21 14:20:00,24.89,24.96,24.85,24.95,407700.0,18.4706,18.5226,18.4409,18.5152,407700.0
2013-06-21 14:30:00,24.95,24.98,24.86,24.87,507900.0,18.5152,18.5374,18.4484,18.4558,507900.0
2013-06-21 14:40:00,24.87,24.91,24.79,24.89,414700.0,18.4558,18.4855,18.3964,18.4706,414700.0
2013-06-21 14:50:00,24.89,24.98,24.84,24.96,420800.0,18.4706,18.5374,18.4335,18.5226,420800.0
2013-06-21 15:00:00,24.96,25.03,24.94,24.97,415200.0,18.5226,18.5745,18.5077,18.53,415200.0
2013-06-21 15:10:00,24.98,25.07,24.96,24.96,421900.0,18.5374,18.6042,18.5226,18.5226,421900.0
2013-06-21 15:20:00,24.96,25.06,24.96,25.06,382300.0,18.5226,18.5968,18.5226,18.5968,382300.0
2013-06-21 15:30:00,25.06,25.08,24.95,25.0,570900.0,18.5968,18.6116,18.5152,18.5523,570900.0
2013-06-21 15:40:00,25.0,25.01,24.85,24.98,925400.0,18.5523,18.5597,18.4409,18.5374,925400.0
2013-06-21 15:50:00,24.98,24.99,24.87,24.92,1678700.0,18.5374,18.5448,18.4558,18.4929,1678700.0
2013-06-24 09:30:00,24.29,24.45,24.22,24.22,1355300.0,18.0254,18.1441,17.9734,17.9734,1355300.0
2013-06-24 09:40:00,24.21,24.42,24.2,24.36,763000.0,17.966,18.1218,17.9586,18.0773,763000.0
2013-06-24 09:50:00,24.36,24.39,24.16,24.22,778700.0,18.0773,18.0996,17.9289,17.9734,778700.0
2013-06-24 10:00:00,24.23,24.24,24.06,24.11,1036400.0,17.9809,17.9883,17.8547,17.8918,1036400.0
2013-06-24 10:10:00,24.12,24.24,24.07,24.23,745800.0,17.8992,17.9883,17.8621,17.9809,745800.0
2013-06-24 10:20:00,24.23,24.24,24.07,24.17,500400.0,17.9809,17.9883,17.8621,17.9363,500400.0
2013-06-24 10:30:00,24.16,24.23,24.07,24.21,591100.0,17.9289,17.9809,17.8621,17.966,591100.0
2013-06-24 10:40:00,24.22,24.33,24.15,24.32,797400.0,17.9734,18.0551,17.9215,18.0476,797400.0
2013-06-24 10:50:00,24.31,24.35,24.22,24.24,429700.0,18.0402,18.0699,17.9734,17.9883,429700.0
2013-06-24 11:00:00,24.23,24.3,24.21,24.25,320100.0,17.9809,18.0328,17.966,17.9957,320100.0
2013-06-24 11:10:00,24.24,24.26,24.13,24.15,336700.0,17.9883,18.0031,17.9066,17.9215,336700.0
2013-06-24 11:20:00,24.16,24.16,24.07,24.08,458000.0,17.9289,17.9289,17.8621,17.8695,458000.0
2013-06-24 11:30:00,24.08,24.16,24.08,24.13,359600.0,17.8695,17.9289,17.8695,17.9066,359600.0
2013-06-24 11:40:00,24.13,24.2,24.09,24.15,227700.0,17.9066,17.9586,17.877,17.9215,227700.0
2013-06-24 11:50:00,24.15,24.18,24.09,24.1,300300.0,17.9215,17.9437,17.877,17.8844,300300.0
2013-06-24 12:00:00,24.1,24.13,24.0,24.03,649900.0,17.8844,17.9066,17.8102,17.8324,649900.0
2013-06-24 12:10:00,24.02,24.05,23.95,23.96,336000.0,17.825,17.8473,17.7731,17.7805,336000.0
2013-06-24 12:20:00,23.96,24.02,23.93,24.0,398700.0,17.7805,17.825,17.7582,17.8102,398700.0
2013-06-24 12:30:00,24.0,24.1,24.0,24.08,607300.0,17.8102,17.8844,17.8102,17.8695,607300.0
2013-06-24 12:40:00,24.09,24.2,24.08,24.16,328000.0,17.877,17.9586,17.8695,17.9289,328000.0
2013-06-24 12:50:00,24.15,24.26,24.14,24.22,320300.0,17.9215,18.0031,17.9141,17.9734,320300.0
2013-06-24 13:00:00,24.23,24.23,24.12,24.12,314100.0,17.9809,17.9809,17.8992,17.8992,314100.0
2013-06-24 13:10:00,24.13,24.32,24.11,24.26,396000.0,17.9066,18.0476,17.8918,18.0031,396000.0
2013-06-24 13:20:00,24.26,24.29,24.18,24.26,252700.0,18.0031,18.0254,17.9437,18.0031,252700.0
2013-06-24 13:30:00,24.26,24.36,24.23,24.3,334600.0,18.0031,18.0773,17.9809,18.0328,334600.0
2013-06-24 13:40:00,24.31,24.35,24.21,24.23,355800.0,18.0402,18.0699,17.966,17.9809,355800.0
2013-06-24 13:50:00,24.24,24.31,24.18,24.31,353800.0,17.9883,18.0402,17.9437,18.0402,353800.0
2013-06-24 14:00:00,24.32,24.44,24.27,24.42,387400.0,18.0476,18.1367,18.0105,18.1218,387400.0
2013-06-24 14:10:00,24.43,24.45,24.37,24.42,348100.0,18.1293,18.1441,18.0847,18.1218,348100.0
2013-06-24 14:20:00,24.42,24.49,24.38,24.45,402600.0,18.1218,18.1738,18.0922,18.1441,402600.0
2013-06-24 14:30:00,24.45,24.66,24.44,24.65,463800.0,18.1441,18.3,18.1367,18.2925,463800.0
2013-06-24 14:40:00,24.65,24.66,24.55,24.64,411500.0,18.2925,18.3,18.2183,18.2851,411500.0
2013-06-24 14:50:00,24.64,24.7,24.53,24.57,493900.0,18.2851,18.3296,18.2035,18.2332,493900.0
2013-06-24 15:00:00,24.56,24.64,24.53,24.58,441900.0,18.2257,18.2851,18.2035,18.2406,441900.0
2013-06-24 15:10:00,24.58,24.65,24.45,24.48,581800.0,18.2406,18.2925,18.1441,18.1664,581800.0
2013-06-24 15:20:00,24.47,24.52,24.37,24.37,639300.0,18.159,18.1961,18.0847,18.0847,639300.0
2013-06-24 15:30:00,24.37,24.52,24.37,24.5,822000.0,18.0847,18.1961,18.0847,18.1812,822000.0
2013-06-24 15:40:00,24.5,24.52,24.35,24.4,1082200.0,18.1812,18.1961,18.0699,18.107,1082200.0
2013-06-24 15:50:00,24.39,24.49,24.37,24.39,1695300.0,18.0996,18.1738,18.0847,18.0996,1695300.0
2013-06-25 09:30:00,24.69,24.96,24.69,24.93,1128900.0,18.3222,18.5226,18.3222,18.5003,1128900.0
2013-06-25 09:40:00,24.93,25.06,24.77,24.77,1460600.0,18.5003,18.5968,18.3816,18.3816,1460600.0
2013-06-25 09:50:00,24.78,24.91,24.75,24.87,814400.0,18.389,18.4855,18.3667,18.4558,814400.0
2013-06-25 10:00:00,24.87,24.92,24.71,24.82,770900.0,18.4558,18.4929,18.3371,18.4187,770900.0
2013-06-25 10:10:00,24.83,24.85,24.7,24.7,898600.0,18.4261,18.4409,18.3296,18.3296,898600.0
2013-06-25 10:20:00,24.69,24.77,24.68,24.69,535000.0,18.3222,18.3816,18.3148,18.3222,535000.0
2013-06-25 10:30:00,24.69,24.8,24.64,24.78,432300.0,18.3222,18.4038,18.2851,18.389,432300.0
2013-06-25 10:40:00,24.77,25.0,24.75,24.98,588800.0,18.3816,18.5523,18.3667,18.5374,588800.0
2013-06-25 10:50:00,24.98,25.03,24.89,24.95,618700.0,18.5374,18.5745,18.4706,18.5152,618700.0
2013-06-25 11:00:00,24.95,25.05,24.94,25.04,329500.0,18.5152,18.5894,18.5077,18.5819,329500.0
2013-06-25 11:10:00,25.05,25.05,24.94,25.0,362600.0,18.5894,18.5894,18.5077,18.5523,362600.0
2013-06-25 11:20:00,25.0,25.02,24.92,24.98,329000.0,18.5523,18.5671,18.4929,18.5374,329000.0
2013-06-25 11:30:00,24.98,25.05,24.97,25.0,365900.0,18.5374,18.5894,18.53,18.5523,365900.0
2013-06-25 11:40:00,24.99,25.02,24.89,24.92,397800.0,18.5448,18.5671,18.4706,18.4929,397800.0
2013-06-25 11:50:00,24.93,24.96,24.91,24.93,174800.0,18.5003,18.5226,18.4855,18.5003,174800.0
2013-06-25 12:00:00,24.93,25.0,24.88,24.95,164400.0,18.5003,18.5523,18.4632,18.5152,164400.0
2013-06-25 12:10:00,24.94,24.97,24.92,24.95,140400.0,18.5077,18.53,18.4929,18.5152,140400.0
2013-06-25 12:20:00,24.95,24.96,24.91,24.93,184800.0,18.5152,18.5226,18.4855,18.5003,184800.0
2013-06-25 12:30:00,24.93,25.03,24.92,25.02,332100.0,18.5003,18.5745,18.4929,18.5671,332100.0
2013-06-25 12:40:00,25.01,25.05,24.97,24.98,265300.0,18.5597,18.5894,18.53,18.5374,265300.0
2013-06-25 12:50:00,24.98,24.99,24.94,24.95,117000.0,18.5374,18.5448,18.5077,18.5152,117000.0
2013-06-25 13:00:00,24.96,25.04,24.95,25.0,344900.0,18.5226,18.5819,18.5152,18.5523,344900.0
2013-06-25 13:10:00,25.01,25.06,24.95,24.96,242300.0,18.5597,18.5968,18.5152,18.5226,242300.0
2013-06-25 13:20:00,24.95,24.98,24.93,24.95,189800.0,18.5152,18.5374,18.5003,18.5152,189800.0
2013-06-25 13:30:00,24.95,24.99,24.93,24.98,229400.0,18.5152,18.5448,18.5003,18.5374,229400.0
2013-06-25 13:40:00,24.97,25.05,24.95,25.04,197000.0,18.53,18.5894,18.5152,18.5819,197000.0
2013-06-25 13:50:00,25.05,25.05,24.94,24.95,111500.0,18.5894,18.5894,18.5077,18.5152,111500.0
2013-06-25 14:00:00,24.95,24.99,24.9,24.95,331200.0,18.5152,18.5448,18.4781,18.5152,331200.0
2013-06-25 14:10:00,24.94,25.0,24.91,24.98,236500.0,18.5077,18.5523,18.4855,18.5374,236500.0
2013-06-25 14:20:00,24.98,25.0,24.92,24.99,119700.0,18.5374,18.5523,18.4929,18.5448,119700.0
2013-06-25 14:30:00,24.99,25.06,24.98,25.02,231500.0,18.5448,18.5968,18.5374,18.5671,231500.0
2013-06-25 14:40:00,25.02,25.05,24.99,25.03,122700.0,18.5671,18.5894,18.5448,18.5745,122700.0
2013-06-25 14:50:00,25.03,25.07,24.98,25.01,285500.0,18.5745,18.6042,18.5374,18.5597,285500.0
2013-06-25 15:00:00,25.01,25.05,24.99,25.04,212600.0,18.5597,18.5894,18.5448,18.5819,212600.0
2013-06-25 15:10:00,25.04,25.08,25.02,25.07,490300.0,18.5819,18.6116,18.5671,18.6042,490300.0
2013-06-25 15:20:00,25.07,25.24,25.06,25.24,459600.0,18.6042,18.7304,18.5968,18.7304,459600.0
2013-06-25 15:30:00,25.24,25.26,25.15,25.18,470700.0,18.7304,18.7452,18.6636,18.6858,470700.0
2013-06-25 15:40:00,25.17,25.2,25.05,25.06,1276300.0,18.6784,18.7007,18.5894,18.5968,1276300.0
2013-06-25 15:50:00,25.06,25.13,25.01,25.02,1146700.0,18.5968,18.6487,18.5597,18.5671,1146700.0
2013-06-26 09:30:00,25.35,25.39,25.09,25.18,542500.0,18.812,18.8417,18.6191,18.6858,542500.0
2013-06-26 09:40:00,25.17,25.17,24.95,25.0,720500.0,18.6784,18.6784,18.5152,18.5523,720500.0
2013-06-26 09:50:00,25.0,25.08,24.98,25.05,547200.0,18.5523,18.6116,18.5374,18.5894,547200.0
2013-06-26 10:00:00,25.06,25.13,24.95,24.98,451800.0,18.5968,18.6487,18.5152,18.5374,451800.0
2013-06-26 10:10:00,24.98,25.06,24.95,25.05,450600.0,18.5374,18.5968,18.5152,18.5894,450600.0
2013-06-26 10:20:00,25.04,25.08,24.93,24.94,348000.0,18.5819,18.6116,18.5003,18.5077,348000.0
2013-06-26 10:30:00,24.94,24.97,24.85,24.94,431500.0,18.5077,18.53,18.4409,18.5077,431500.0
2013-06-26 10:40:00,24.94,25.01,24.91,24.91,262100.0,18.5077,18.5597,18.4855,18.4855,262100.0
2013-06-26 10:50:00,24.92,24.99,24.88,24.95,343700.0,18.4929,18.5448,18.4632,18.5152,343700.0
2013-06-26 11:00:00,24.94,24.95,24.82,24.9,298200.0,18.5077,18.5152,18.4187,18.4781,298200.0
2013-06-26 11:10:00,24.9,24.97,24.88,24.91,188400.0,18.4781,18.53,18.4632,18.4855,188400.0
2013-06-26 11:20:00,24.92,24.96,24.86,24.95,309900.0,18.4929,18.5226,18.4484,18.5152,309900.0
2013-06-26 11:30:00,24.94,24.98,24.88,24.92,206600.0,18.5077,18.5374,18.4632,18.4929,206600.0
2013-06-26 11:40:00,24.92,24.95,24.88,24.93,152400.0,18.4929,18.5152,18.4632,18.5003,152400.0
2013-06-26 11:50:00,24.94,24.96,24.9,24.92,154600.0,18.5077,18.5226,18.4781,18.4929,154600.0
2013-06-26 12:00:00,24.92,25.01,24.92,24.93,228900.0,18.4929,18.5597,18.4929,18.5003,228900.0
2013-06-26 12:10:00,24.94,25.0,24.93,24.99,173500.0,18.5077,18.5523,18.5003,18.5448,173500.0
2013-06-26 12:20:00,24.98,25.0,24.95,24.97,193000.0,18.5374,18.5523,18.5152,18.53,193000.0
2013-06-26 12:30:00,24.98,25.0,24.93,24.96,302500.0,18.5374,18.5523,18.5003,18.5226,302500.0
2013-06-26 12:40:00,24.96,24.98,24.93,24.93,186400.0,18.5226,18.5374,18.5003,18.5003,186400.0
2013-06-26 12:50:00,24.94,24.94,24.87,24.89,313800.0,18.5077,18.5077,18.4558,18.4706,313800.0
2013-06-26 13:00:00,24.89,24.91,24.86,24.86,265000.0,18.4706,18.4855,18.4484,18.4484,265000.0
2013-06-26 13:10:00,24.87,24.91,24.86,24.91,275800.0,18.4558,18.4855,18.4484,18.4855,275800.0
2013-06-26 13:20:00,24.91,25.0,24.89,24.99,322800.0,18.4855,18.5523,18.4706,18.5448,322800.0
2013-06-26 13:30:00,25.0,25.05,24.94,24.94,403500.0,18.5523,18.5894,18.5077,18.5077,403500.0
2013-06-26 13:40:00,24.94,24.95,24.91,24.91,166300.0,18.5077,18.5152,18.4855,18.4855,166300.0
2013-06-26 13:50:00,24.92,24.92,24.87,24.87,180200.0,18.4929,18.4929,18.4558,18.4558,180200.0
2013-06-26 14:00:00,24.88,24.93,24.86,24.92,200000.0,18.4632,18.5003,18.4484,18.4929,200000.0
2013-06-26 14:10:00,24.91,24.92,24.89,24.91,226300.0,18.4855,18.4929,18.4706,18.4855,226300.0
2013-06-26 14:20:00,24.91,24.96,24.91,24.96,160900.0,18.4855,18.5226,18.4855,18.5226,160900.0
2013-06-26 14:30:00,24.96,24.97,24.93,24.93,207900.0,18.5226,18.53,18.5003,18.5003,207900.0
2013-06-26 14:40:00,24.92,24.95,24.88,24.91,247800.0,18.4929,18.5152,18.4632,18.4855,247800.0
2013-06-26 14:50:00,24.92,24.95,24.9,24.92,179800.0,18.4929,18.5152,18.4781,18.4929,179800.0
2013-06-26 15:00:00,24.91,24.99,24.91,24.96,356300.0,18.4855,18.5448,18.4855,18.5226,356300.0
2013-06-26 15:10:00,24.96,24.98,24.92,24.95,297500.0,18.5226,18.5374,18.4929,18.5152,297500.0
2013-06-26 15:20:00,24.95,24.98,24.94,24.96,382000.0,18.5152,18.5374,18.5077,18.5226,382000.0
2013-06-26 15:30:00,24.97,24.98,24.95,24.96,428100.0,18.53,18.5374,18.5152,18.5226,428100.0
2013-06-26 15:40:00,24.96,24.97,24.88,24.93,614400.0,18.5226,18.53,18.4632,18.5003,614400.0
2013-06-26 15:50:00,24.93,24.96,24.88,24.9,1403200.0,18.5003,18.5226,18.4632,18.4781,1403200.0
2013-06-27 09:30:00,25.16,25.3,25.07,25.29,859200.0,18.671,18.7749,18.6042,18.7675,859200.0
2013-06-27 09:40:00,25.28,25.34,25.25,25.26,478800.0,18.76,18.8046,18.7378,18.7452,478800.0
2013-06-27 09:50:00,25.26,25.34,25.25,25.31,350000.0,18.7452,18.8046,18.7378,18.7823,350000.0
2013-06-27 10:00:00,25.31,25.32,25.23,25.25,493500.0,18.7823,18.7897,18.7229,18.7378,493500.0
2013-06-27 10:10:00,25.25,25.27,25.2,25.24,398500.0,18.7378,18.7526,18.7007,18.7304,398500.0
2013-06-27 10:20:00,25.24,25.33,25.24,25.32,500200.0,18.7304,18.7972,18.7304,18.7897,500200.0
2013-06-27 10:30:00,25.31,25.37,25.29,25.32,343200.0,18.7823,18.8268,18.7675,18.7897,343200.0
2013-06-27 10:40:00,25.32,25.32,25.2,25.21,274500.0,18.7897,18.7897,18.7007,18.7081,274500.0
2013-06-27 10:50:00,25.21,25.28,25.19,25.25,156800.0,18.7081,18.76,18.6933,18.7378,156800.0
2013-06-27 11:00:00,25.25,25.29,25.21,25.23,232800.0,18.7378,18.7675,18.7081,18.7229,232800.0
2013-06-27 11:10:00,25.22,25.22,25.17,25.2,169600.0,18.7155,18.7155,18.6784,18.7007,169600.0
2013-06-27 11:20:00,25.2,25.2,25.1,25.12,367800.0,18.7007,18.7007,18.6265,18.6413,367800.0
2013-06-27 11:30:00,25.12,25.23,25.11,25.2,255500.0,18.6413,18.7229,18.6339,18.7007,255500.0
2013-06-27 11:40:00,25.2,25.23,25.2,25.21,194100.0,18.7007,18.7229,18.7007,18.7081,194100.0
2013-06-27 11:50:00,25.21,25.22,25.15,25.21,256900.0,18.7081,18.7155,18.6636,18.7081,256900.0
2013-06-27 12:00:00,25.22,25.24,25.14,25.15,226500.0,18.7155,18.7304,18.6562,18.6636,226500.0
2013-06-27 12:10:00,25.15,25.18,25.09,25.1,157900.0,18.6636,18.6858,18.6191,18.6265,157900.0
2013-06-27 12:20:00,25.09,25.1,25.0,25.04,291000.0,18.6191,18.6265,18.5523,18.5819,291000.0
2013-06-27 12:30:00,25.04,25.08,25.03,25.08,127100.0,18.5819,18.6116,18.5745,18.6116,127100.0
2013-06-27 12:40:00,25.08,25.12,25.07,25.08,108800.0,18.6116,18.6413,18.6042,18.6116,108800.0
2013-06-27 12:50:00,25.09,25.17,25.08,25.13,137400.0,18.6191,18.6784,18.6116,18.6487,137400.0
2013-06-27 13:00:00,25.12,25.2,25.11,25.16,189600.0,18.6413,18.7007,18.6339,18.671,189600.0
2013-06-27 13:10:00,25.15,25.17,25.12,25.13,120000.0,18.6636,18.6784,18.6413,18.6487,120000.0
2013-06-27 13:20:00,25.13,25.13,25.1,25.11,145800.0,18.6487,18.6487,18.6265,18.6339,145800.0
2013-06-27 13:30:00,25.11,25.16,25.1,25.16,154800.0,18.6339,18.671,18.6265,18.671,154800.0
2013-06-27 13:40:00,25.15,25.18,25.08,25.12,250100.0,18.6636,18.6858,18.6116,18.6413,250100.0
2013-06-27 13:50:00,25.12,25.13,25.05,25.07,415500.0,18.6413,18.6487,18.5894,18.6042,415500.0
2013-06-27 14:00:00,25.07,25.09,25.05,25.06,181200.0,18.6042,18.6191,18.5894,18.5968,181200.0
2013-06-27 14:10:00,25.06,25.08,25.04,25.07,184800.0,18.5968,18.6116,18.5819,18.6042,184800.0
2013-06-27 14:20:00,25.07,25.08,25.03,25.05,197200.0,18.6042,18.6116,18.5745,18.5894,197200.0
2013-06-27 14:30:00,25.05,25.07,25.04,25.04,146500.0,18.5894,18.6042,18.5819,18.5819,146500.0
2013-06-27 14:40:00,25.05,25.06,24.98,25.03,211100.0,18.5894,18.5968,18.5374,18.5745,211100.0
2013-06-27 14:50:00,25.03,25.04,25.01,25.02,105400.0,18.5745,18.5819,18.5597,18.5671,105400.0
2013-06-27 15:00:00,25.02,25.05,25.0,25.03,266500.0,18.5671,18.5894,18.5523,18.5745,266500.0
2013-06-27 15:10:00,25.03,25.07,25.01,25.05,164900.0,18.5745,18.6042,18.5597,18.5894,164900.0
2013-06-27 15:20:00,25.06,25.08,25.03,25.08,270300.0,18.5968,18.6116,18.5745,18.6116,270300.0
2013-06-27 15:30:00,25.07,25.09,25.02,25.05,450000.0,18.6042,18.6191,18.5671,18.5894,450000.0
2013-06-27 15:40:00,25.04,25.08,25.04,25.08,709500.0,18.5819,18.6116,18.5819,18.6116,709500.0
2013-06-27 15:50:00,25.08,25.11,25.0,25.03,1044700.0,18.6116,18.6339,18.5523,18.5745,1044700.0
2013-06-28 09:30:00,24.72,24.88,24.52,24.61,1250500.0,18.3445,18.4632,18.1961,18.2628,1250500.0
2013-06-28 09:40:00,24.61,24.67,24.52,24.59,693700.0,18.2628,18.3074,18.1961,18.248,693700.0
2013-06-28 09:50:00,24.59,24.59,24.35,24.36,601400.0,18.248,18.248,18.0699,18.0773,601400.0
2013-06-28 10:00:00,24.37,24.59,24.37,24.48,599900.0,18.0847,18.248,18.0847,18.1664,599900.0
2013-06-28 10:10:00,24.47,24.48,24.36,24.41,582600.0,18.159,18.1664,18.0773,18.1144,582600.0
2013-06-28 10:20:00,24.42,24.48,24.4,24.43,546300.0,18.1218,18.1664,18.107,18.1293,546300.0
2013-06-28 10:30:00,24.43,24.45,24.26,24.4,1447300.0,18.1293,18.1441,18.0031,18.107,1447300.0
2013-06-28 10:40:00,24.41,24.62,24.4,24.48,676200.0,18.1144,18.2703,18.107,18.1664,676200.0
2013-06-28 10:50:00,24.48,24.64,24.48,24.62,262800.0,18.1664,18.2851,18.1664,18.2703,262800.0
2013-06-28 11:00:00,24.63,24.68,24.6,24.66,436000.0,18.2777,18.3148,18.2554,18.3,436000.0
2013-06-28 11:10:00,24.66,24.71,24.64,24.65,335000.0,18.3,18.3371,18.2851,18.2925,335000.0
2013-06-28 11:20:00,24.64,24.69,24.61,24.63,228400.0,18.2851,18.3222,18.2628,18.2777,228400.0
2013-06-28 11:30:00,24.63,24.69,24.58,24.6,250100.0,18.2777,18.3222,18.2406,18.2554,250100.0
2013-06-28 11:40:00,24.59,24.68,24.54,24.62,202100.0,18.248,18.3148,18.2109,18.2703,202100.0
2013-06-28 11:50:00,24.62,24.63,24.54,24.56,260100.0,18.2703,18.2777,18.2109,18.2257,260100.0
2013-06-28 12:00:00,24.56,24.57,24.48,24.49,200700.0,18.2257,18.2332,18.1664,18.1738,200700.0
2013-06-28 12:10:00,24.49,24.5,24.4,24.41,275400.0,18.1738,18.1812,18.107,18.1144,275400.0
2013-06-28 12:20:00,24.41,24.54,24.39,24.54,404000.0,18.1144,18.2109,18.0996,18.2109,404000.0
2013-06-28 12:30:00,24.54,24.57,24.47,24.55,305000.0,18.2109,18.2332,18.159,18.2183,305000.0
2013-06-28 12:40:00,24.55,24.57,24.52,24.55,285200.0,18.2183,18.2332,18.1961,18.2183,285200.0
2013-06-28 12:50:00,24.55,24.57,24.5,24.52,204300.0,18.2183,18.2332,18.1812,18.1961,204300.0
2013-06-28 13:00:00,24.51,24.51,24.42,24.45,368700.0,18.1886,18.1886,18.1218,18.1441,368700.0
2013-06-28 13:10:00,24.44,24.48,24.44,24.47,172200.0,18.1367,18.1664,18.1367,18.159,172200.0
2013-06-28 13:20:00,24.46,24.47,24.42,24.42,180400.0,18.1515,18.159,18.1218,18.1218,180400.0
2013-06-28 13:30:00,24.43,24.45,24.4,24.42,227100.0,18.1293,18.1441,18.107,18.1218,227100.0
2013-06-28 13:40:00,24.42,24.48,24.41,24.42,151200.0,18.1218,18.1664,18.1144,18.1218,151200.0
2013-06-28 13:50:00,24.42,24.46,24.41,24.44,234300.0,18.1218,18.1515,18.1144,18.1367,234300.0
2013-06-28 14:00:00,24.45,24.49,24.45,24.47,225700.0,18.1441,18.1738,18.1441,18.159,225700.0
2013-06-28 14:10:00,24.48,24.49,24.45,24.46,202700.0,18.1664,18.1738,18.1441,18.1515,202700.0
2013-06-28 14:20:00,24.46,24.47,24.42,24.46,282900.0,18.1515,18.159,18.1218,18.1515,282900.0
2013-06-28 14:30:00,24.46,24.53,24.46,24.51,199200.0,18.1515,18.2035,18.1515,18.1886,199200.0
2013-06-28 14:40:00,24.5,24.51,24.43,24.49,240200.0,18.1812,18.1886,18.1293,18.1738,240200.0
2013-06-28 14:50:00,24.48,24.52,24.47,24.52,375900.0,18.1664,18.1961,18.159,18.1961,375900.0
2013-06-28 15:00:00,24.52,24.53,24.42,24.43,304500.0,18.1961,18.2035,18.1218,18.1293,304500.0
2013-06-28 15:10:00,24.43,24.52,24.43,24.51,241000.0,18.1293,18.1961,18.1293,18.1886,241000.0
2013-06-28 15:20:00,24.51,24.53,24.49,24.52,253900.0,18.1886,18.2035,18.1738,18.1961,253900.0
2013-06-28 15:30:00,24.52,24.62,24.52,24.56,526500.0,18.1961,18.2703,18.1961,18.2257,526500.0
2013-06-28 15:40:00,24.56,24.59,24.53,24.55,601500.0,18.2257,18.248,18.2035,18.2183,601500.0
2013-06-28 15:50:00,24.54,24.55,24.43,24.43,1576600.0,18.2109,18.2183,18.1293,18.1293,1576600.0
2013-07-01 09:30:00,24.64,24.77,24.62,24.69,560600.0,18.2851,18.3816,18.2703,18.3222,560600.0
2013-07-01 09:40:00,24.69,24.74,24.6,24.67,405300.0,18.3222,18.3593,18.2554,18.3074,405300.0
2013-07-01 09:50:00,24.67,24.76,24.66,24.72,337600.0,18.3074,18.3742,18.3,18.3445,337600.0
2013-07-01 10:00:00,24.71,24.87,24.68,24.84,385200.0,18.3371,18.4558,18.3148,18.4335,385200.0
2013-07-01 10:10:00,24.85,24.99,24.83,24.98,487400.0,18.4409,18.5448,18.4261,18.5374,487400.0
2013-07-01 10:20:00,24.98,25.09,24.98,25.01,513300.0,18.5374,18.6191,18.5374,18.5597,513300.0
2013-07-01 10:30:00,25.0,25.02,24.89,24.92,364800.0,18.5523,18.5671,18.4706,18.4929,364800.0
2013-07-01 10:40:00,24.92,25.02,24.9,25.02,251600.0,18.4929,18.5671,18.4781,18.5671,251600.0
2013-07-01 10:50:00,25.01,25.06,24.91,24.93,277500.0,18.5597,18.5968,18.4855,18.5003,277500.0
2013-07-01 11:00:00,24.92,24.94,24.89,24.91,241800.0,18.4929,18.5077,18.4706,18.4855,241800.0
2013-07-01 11:10:00,24.91,24.93,24.85,24.92,289700.0,18.4855,18.5003,18.4409,18.4929,289700.0
2013-07-01 11:20:00,24.93,24.93,24.87,24.87,137300.0,18.5003,18.5003,18.4558,18.4558,137300.0
2013-07-01 11:30:00,24.88,24.98,24.84,24.84,564200.0,18.4632,18.5374,18.4335,18.4335,564200.0
2013-07-01 11:40:00,24.84,24.86,24.78,24.86,367300.0,18.4335,18.4484,18.389,18.4484,367300.0
2013-07-01 11:50:00,24.86,24.89,24.8,24.82,193900.0,18.4484,18.4706,18.4038,18.4187,193900.0
2013-07-01 12:00:00,24.82,24.87,24.76,24.87,222200.0,18.4187,18.4558,18.3742,18.4558,222200.0
2013-07-01 12:10:00,24.87,24.88,24.77,24.78,291400.0,18.4558,18.4632,18.3816,18.389,291400.0
2013-07-01 12:20:00,24.78,24.79,24.72,24.79,285300.0,18.389,18.3964,18.3445,18.3964,285300.0
2013-07-01 12:30:00,24.79,24.79,24.72,24.73,209000.0,18.3964,18.3964,18.3445,18.3519,209000.0
2013-07-01 12:40:00,24.73,24.76,24.69,24.76,230300.0,18.3519,18.3742,18.3222,18.3742,230300.0
2013-07-01 12:50:00,24.76,24.76,24.69,24.71,186900.0,18.3742,18.3742,18.3222,18.3371,186900.0
2013-07-01 13:00:00,24.71,24.77,24.71,24.76,218300.0,18.3371,18.3816,18.3371,18.3742,218300.0
2013-07-01 13:10:00,24.76,24.81,24.74,24.8,166000.0,18.3742,18.4113,18.3593,18.4038,166000.0
2013-07-01 13:20:00,24.81,24.87,24.79,24.86,187100.0,18.4113,18.4558,18.3964,18.4484,187100.0
2013-07-01 13:30:00,24.86,24.87,24.81,24.83,206800.0,18.4484,18.4558,18.4113,18.4261,206800.0
2013-07-01 13:40:00,24.83,24.91,24.82,24.89,438400.0,18.4261,18.4855,18.4187,18.4706,438400.0
2013-07-01 13:50:00,24.88,24.89,24.83,24.85,254100.0,18.4632,18.4706,18.4261,18.4409,254100.0
2013-07-01 14:00:00,24.84,24.86,24.81,24.82,175800.0,18.4335,18.4484,18.4113,18.4187,175800.0
2013-07-01 14:10:00,24.82,24.84,24.76,24.78,281900.0,18.4187,18.4335,18.3742,18.389,281900.0
2013-07-01 14:20:00,24.77,24.8,24.74,24.79,184900.0,18.3816,18.4038,18.3593,18.3964,184900.0
2013-07-01 14:30:00,24.8,24.8,24.68,24.69,295700.0,18.4038,18.4038,18.3148,18.3222,295700.0
2013-07-01 14:40:00,24.69,24.72,24.66,24.7,205000.0,18.3222,18.3445,18.3,18.3296,205000.0
2013-07-01 14:50:00,24.69,24.71,24.62,24.7,389300.0,18.3222,18.3371,18.2703,18.3296,389300.0
2013-07-01 15:00:00,24.7,24.78,24.7,24.77,246800.0,18.3296,18.389,18.3296,18.3816,246800.0
2013-07-01 15:10:00,24.77,24.77,24.69,24.7,296000.0,18.3816,18.3816,18.3222,18.3296,296000.0
2013-07-01 15:20:00,24.7,24.75,24.67,24.69,396600.0,18.3296,18.3667,18.3074,18.3222,396600.0
2013-07-01 15:30:00,24.69,24.69,24.55,24.59,499200.0,18.3222,18.3222,18.2183,18.248,499200.0
2013-07-01 15:40:00,24.58,24.62,24.54,24.58,498200.0,18.2406,18.2703,18.2109,18.2406,498200.0
2013-07-01 15:50:00,24.58,24.64,24.56,24.6,888900.0,18.2406,18.2851,18.2257,18.2554,888900.0
2013-07-02 09:30:00,24.51,25.03,24.5,24.91,1418700.0,18.1886,18.5745,18.1812,18.4855,1418700.0
2013-07-02 09:40:00,24.91,25.18,24.88,25.17,674200.0,18.4855,18.6858,18.4632,18.6784,674200.0
2013-07-02 09:50:00,25.17,25.18,25.04,25.1,395500.0,18.6784,18.6858,18.5819,18.6265,395500.0
2013-07-02 10:00:00,25.1,25.12,25.04,25.06,590600.0,18.6265,18.6413,18.5819,18.5968,590600.0
2013-07-02 10:10:00,25.06,25.16,25.05,25.15,713000.0,18.5968,18.671,18.5894,18.6636,713000.0
2013-07-02 10:20:00,25.14,25.19,25.09,25.09,325600.0,18.6562,18.6933,18.6191,18.6191,325600.0
2013-07-02 10:30:00,25.1,25.14,25.06,25.1,497800.0,18.6265,18.6562,18.5968,18.6265,497800.0
2013-07-02 10:40:00,25.11,25.12,24.92,24.95,665100.0,18.6339,18.6413,18.4929,18.5152,665100.0
2013-07-02 10:50:00,24.95,25.04,24.93,24.99,393300.0,18.5152,18.5819,18.5003,18.5448,393300.0
2013-07-02 11:00:00,24.98,24.98,24.84,24.93,620600.0,18.5374,18.5374,18.4335,18.5003,620600.0
2013-07-02 11:10:00,24.93,24.99,24.91,24.99,275300.0,18.5003,18.5448,18.4855,18.5448,275300.0
2013-07-02 11:20:00,24.99,25.0,24.91,24.95,204100.0,18.5448,18.5523,18.4855,18.5152,204100.0
2013-07-02 11:30:00,24.95,24.97,24.91,24.92,145300.0,18.5152,18.53,18.4855,18.4929,145300.0
2013-07-02 11:40:00,24.91,24.96,24.88,24.94,255100.0,18.4855,18.5226,18.4632,18.5077,255100.0
2013-07-02 11:50:00,24.95,24.96,24.8,24.81,223700.0,18.5152,18.5226,18.4038,18.4113,223700.0
2013-07-02 12:00:00,24.8,24.89,24.8,24.8,679900.0,18.4038,18.4706,18.4038,18.4038,679900.0
2013-07-02 12:10:00,24.8,24.81,24.74,24.8,200200.0,18.4038,18.4113,18.3593,18.4038,200200.0
2013-07-02 12:20:00,24.8,24.81,24.74,24.75,186800.0,18.4038,18.4113,18.3593,18.3667,186800.0
2013-07-02 12:30:00,24.75,24.76,24.73,24.75,231500.0,18.3667,18.3742,18.3519,18.3667,231500.0
2013-07-02 12:40:00,24.76,24.76,24.58,24.59,553200.0,18.3742,18.3742,18.2406,18.248,553200.0
2013-07-02 12:50:00,24.59,24.67,24.57,24.64,360200.0,18.248,18.3074,18.2332,18.2851,360200.0
2013-07-02 13:00:00,24.64,24.66,24.63,24.66,372900.0,18.2851,18.3,18.2777,18.3,372900.0
2013-07-02 13:10:00,24.65,24.66,24.58,24.59,261500.0,18.2925,18.3,18.2406,18.248,261500.0
2013-07-02 13:20:00,24.58,24.61,24.56,24.57,97200.0,18.2406,18.2628,18.2257,18.2332,97200.0
2013-07-02 13:30:00,24.57,24.59,24.45,24.46,319900.0,18.2332,18.248,18.1441,18.1515,319900.0
2013-07-02 13:40:00,24.47,24.47,24.36,24.4,700900.0,18.159,18.159,18.0773,18.107,700900.0
2013-07-02 13:50:00,24.4,24.45,24.39,24.4,387800.0,18.107,18.1441,18.0996,18.107,387800.0
2013-07-02 14:00:00,24.41,24.41,24.3,24.3,335300.0,18.1144,18.1144,18.0328,18.0328,335300.0
2013-07-02 14:10:00,24.31,24.33,24.21,24.23,460800.0,18.0402,18.0551,17.966,17.9809,460800.0
2013-07-02 14:20:00,24.22,24.25,24.16,24.22,423300.0,17.9734,17.9957,17.9289,17.9734,423300.0
2013-07-02 14:30:00,24.22,24.28,24.19,24.19,332100.0,17.9734,18.018,17.9512,17.9512,332100.0
2013-07-02 14:40:00,24.2,24.22,24.1,24.19,889000.0,17.9586,17.9734,17.8844,17.9512,889000.0
2013-07-02 14:50:00,24.2,24.33,24.18,24.32,285200.0,17.9586,18.0551,17.9437,18.0476,285200.0
2013-07-02 15:00:00,24.33,24.36,24.29,24.33,264900.0,18.0551,18.0773,18.0254,18.0551,264900.0
2013-07-02 15:10:00,24.32,24.39,24.32,24.38,378100.0,18.0476,18.0996,18.0476,18.0922,378100.0
2013-07-02 15:20:00,24.38,24.44,24.35,24.36,431500.0,18.0922,18.1367,18.0699,18.0773,431500.0
2013-07-02 15:30:00,24.36,24.41,24.3,24.4,376600.0,18.0773,18.1144,18.0328,18.107,376600.0
2013-07-02 15:40:00,24.4,24.46,24.34,24.43,588700.0,18.107,18.1515,18.0625,18.1293,588700.0
2013-07-02 15:50:00,24.44,24.47,24.41,24.43,1022600.0,18.1367,18.159,18.1144,18.1293,1022600.0
2013-07-03 09:30:00,24.15,24.15,23.96,24.0,1353800.0,17.9215,17.9215,17.7805,17.8102,1353800.0
2013-07-03 09:40:00,24.01,24.06,23.96,23.99,1265300.0,17.8176,17.8547,17.7805,17.8028,1265300.0
2013-07-03 09:50:00,23.99,24.09,23.99,24.0,774500.0,17.8028,17.877,17.8028,17.8102,774500.0
2013-07-03 10:00:00,24.0,24.09,23.99,24.07,1197200.0,17.8102,17.877,17.8028,17.8621,1197200.0
2013-07-03 10:10:00,24.08,24.09,24.0,24.03,566400.0,17.8695,17.877,17.8102,17.8324,566400.0
2013-07-03 10:20:00,24.04,24.1,24.01,24.07,266100.0,17.8399,17.8844,17.8176,17.8621,266100.0
2013-07-03 10:30:00,24.07,24.09,24.0,24.01,680700.0,17.8621,17.877,17.8102,17.8176,680700.0
2013-07-03 10:40:00,24.02,24.06,23.98,24.04,776500.0,17.825,17.8547,17.7953,17.8399,776500.0
2013-07-03 10:50:00,24.04,24.05,23.86,23.89,1311000.0,17.8399,17.8473,17.7063,17.7285,1311000.0
2013-07-03 11:00:00,23.89,23.91,23.83,23.89,984300.0,17.7285,17.7434,17.684,17.7285,984300.0
2013-07-03 11:10:00,23.89,23.96,23.87,23.95,766200.0,17.7285,17.7805,17.7137,17.7731,766200.0
2013-07-03 11:20:00,23.96,24.02,23.95,24.01,700300.0,17.7805,17.825,17.7731,17.8176,700300.0
2013-07-03 11:30:00,24.01,24.04,23.98,24.03,321400.0,17.8176,17.8399,17.7953,17.8324,321400.0
2013-07-03 11:40:00,24.04,24.05,23.98,24.04,361200.0,17.8399,17.8473,17.7953,17.8399,361200.0
2013-07-03 11:50:00,24.04,24.19,24.03,24.19,474100.0,17.8399,17.9512,17.8324,17.9512,474100.0
2013-07-03 12:00:00,24.19,24.19,24.06,24.06,343500.0,17.9512,17.9512,17.8547,17.8547,343500.0
2013-07-03 12:10:00,24.07,24.14,24.04,24.14,368600.0,17.8621,17.9141,17.8399,17.9141,368600.0
2013-07-03 12:20:00,24.14,24.16,24.08,24.08,329700.0,17.9141,17.9289,17.8695,17.8695,329700.0
2013-07-03 12:30:00,24.09,24.13,24.06,24.06,260700.0,17.877,17.9066,17.8547,17.8547,260700.0
2013-07-03 12:40:00,24.06,24.06,24.0,24.01,406100.0,17.8547,17.8547,17.8102,17.8176,406100.0
2013-07-03 12:50:00,24.01,24.04,24.0,24.04,1073700.0,17.8176,17.8399,17.8102,17.8399,1073700.0
2013-07-05 09:30:00,24.25,24.43,24.25,24.34,1503300.0,17.9957,18.1293,17.9957,18.0625,1503300.0
2013-07-05 09:40:00,24.34,24.36,24.16,24.36,695100.0,18.0625,18.0773,17.9289,18.0773,695100.0
2013-07-05 09:50:00,24.36,24.42,24.26,24.27,559500.0,18.0773,18.1218,18.0031,18.0105,559500.0
2013-07-05 10:00:00,24.27,24.36,24.22,24.33,338200.0,18.0105,18.0773,17.9734,18.0551,338200.0
2013-07-05 10:10:00,24.34,24.38,24.25,24.3,601900.0,18.0625,18.0922,17.9957,18.0328,601900.0
2013-07-05 10:20:00,24.3,24.3,24.18,24.24,347400.0,18.0328,18.0328,17.9437,17.9883,347400.0
2013-07-05 10:30:00,24.24,24.31,24.2,24.23,219700.0,17.9883,18.0402,17.9586,17.9809,219700.0
2013-07-05 10:40:00,24.23,24.37,24.23,24.34,505300.0,17.9809,18.0847,17.9809,18.0625,505300.0
2013-07-05 10:50:00,24.34,24.4,24.32,24.38,304500.0,18.0625,18.107,18.0476,18.0922,304500.0
2013-07-05 11:00:00,24.38,24.43,24.38,24.4,254200.0,18.0922,18.1293,18.0922,18.107,254200.0
2013-07-05 11:10:00,24.4,24.48,24.4,24.43,376900.0,18.107,18.1664,18.107,18.1293,376900.0
2013-07-05 11:20:00,24.43,24.49,24.42,24.46,273600.0,18.1293,18.1738,18.1218,18.1515,273600.0
2013-07-05 11:30:00,24.46,24.46,24.37,24.41,197300.0,18.1515,18.1515,18.0847,18.1144,197300.0
2013-07-05 11:40:00,24.41,24.42,24.35,24.4,164000.0,18.1144,18.1218,18.0699,18.107,164000.0
2013-07-05 11:50:00,24.41,24.5,24.38,24.46,223600.0,18.1144,18.1812,18.0922,18.1515,223600.0
2013-07-05 12:00:00,24.46,24.5,24.45,24.48,182600.0,18.1515,18.1812,18.1441,18.1664,182600.0
2013-07-05 12:10:00,24.48,24.53,24.47,24.51,158300.0,18.1664,18.2035,18.159,18.1886,158300.0
2013-07-05 12:20:00,24.51,24.53,24.45,24.45,93900.0,18.1886,18.2035,18.1441,18.1441,93900.0
2013-07-05 12:30:00,24.46,24.5,24.44,24.44,164700.0,18.1515,18.1812,18.1367,18.1367,164700.0
2013-07-05 12:40:00,24.45,24.47,24.44,24.47,124600.0,18.1441,18.159,18.1367,18.159,124600.0
2013-07-05 12:50:00,24.46,24.49,24.44,24.48,145900.0,18.1515,18.1738,18.1367,18.1664,145900.0
2013-07-05 13:00:00,24.48,24.5,24.46,24.46,345200.0,18.1664,18.1812,18.1515,18.1515,345200.0
2013-07-05 13:10:00,24.47,24.5,24.44,24.45,246200.0,18.159,18.1812,18.1367,18.1441,246200.0
2013-07-05 13:20:00,24.45,24.45,24.4,24.43,138100.0,18.1441,18.1441,18.107,18.1293,138100.0
2013-07-05 13:30:00,24.43,24.45,24.39,24.4,112600.0,18.1293,18.1441,18.0996,18.107,112600.0
2013-07-05 13:40:00,24.4,24.4,24.37,24.39,79900.0,18.107,18.107,18.0847,18.0996,79900.0
2013-07-05 13:50:00,24.39,24.41,24.36,24.4,161500.0,18.0996,18.1144,18.0773,18.107,161500.0
2013-07-05 14:00:00,24.4,24.48,24.39,24.46,302800.0,18.107,18.1664,18.0996,18.1515,302800.0
2013-07-05 14:10:00,24.46,24.49,24.43,24.45,229200.0,18.1515,18.1738,18.1293,18.1441,229200.0
2013-07-05 14:20:00,24.46,24.49,24.45,24.47,404200.0,18.1515,18.1738,18.1441,18.159,404200.0
2013-07-05 14:30:00,24.48,24.55,24.46,24.52,356300.0,18.1664,18.2183,18.1515,18.1961,356300.0
2013-07-05 14:40:00,24.53,24.55,24.48,24.51,288900.0,18.2035,18.2183,18.1664,18.1886,288900.0
2013-07-05 14:50:00,24.5,24.57,24.49,24.55,307400.0,18.1812,18.2332,18.1738,18.2183,307400.0
2013-07-05 15:00:00,24.55,24.63,24.54,24.6,554000.0,18.2183,18.2777,18.2109,18.2554,554000.0
2013-07-05 15:10:00,24.6,24.63,24.59,24.6,513000.0,18.2554,18.2777,18.248,18.2554,513000.0
2013-07-05 15:20:00,24.59,24.59,24.47,24.51,459600.0,18.248,18.248,18.159,18.1886,459600.0
2013-07-05 15:30:00,24.51,24.55,24.47,24.55,392700.0,18.1886,18.2183,18.159,18.2183,392700.0
2013-07-05 15:40:00,24.55,24.6,24.52,24.58,560800.0,18.2183,18.2554,18.1961,18.2406,560800.0
2013-07-05 15:50:00,24.58,24.59,24.54,24.58,1502800.0,18.2406,18.248,18.2109,18.2406,1502800.0
2013-07-08 09:30:00,24.81,24.88,24.63,24.85,935200.0,18.4113,18.4632,18.2777,18.4409,935200.0
2013-07-08 09:40:00,24.85,24.86,24.63,24.71,1189000.0,18.4409,18.4484,18.2777,18.3371,1189000.0
2013-07-08 09:50:00,24.72,24.75,24.61,24.73,555300.0,18.3445,18.3667,18.2628,18.3519,555300.0
2013-07-08 10:00:00,24.73,24.87,24.66,24.87,940700.0,18.3519,18.4558,18.3,18.4558,940700.0
2013-07-08 10:10:00,24.87,24.89,24.68,24.78,586100.0,18.4558,18.4706,18.3148,18.389,586100.0
2013-07-08 10:20:00,24.78,24.82,24.71,24.71,373100.0,18.389,18.4187,18.3371,18.3371,373100.0
2013-07-08 10:30:00,24.71,24.8,24.71,24.76,264900.0,18.3371,18.4038,18.3371,18.3742,264900.0
2013-07-08 10:40:00,24.76,24.79,24.71,24.78,607800.0,18.3742,18.3964,18.3371,18.389,607800.0
2013-07-08 10:50:00,24.79,24.82,24.76,24.78,306500.0,18.3964,18.4187,18.3742,18.389,306500.0
2013-07-08 11:00:00,24.78,24.81,24.74,24.81,326300.0,18.389,18.4113,18.3593,18.4113,326300.0
2013-07-08 11:10:00,24.82,24.84,24.77,24.77,387200.0,18.4187,18.4335,18.3816,18.3816,387200.0
2013-07-08 11:20:00,24.77,24.78,24.73,24.77,239300.0,18.3816,18.389,18.3519,18.3816,239300.0
2013-07-08 11:30:00,24.77,24.77,24.74,24.74,180200.0,18.3816,18.3816,18.3593,18.3593,180200.0
2013-07-08 11:40:00,24.74,24.79,24.71,24.74,199300.0,18.3593,18.3964,18.3371,18.3593,199300.0
2013-07-08 11:50:00,24.74,24.78,24.68,24.78,300800.0,18.3593,18.389,18.3148,18.389,300800.0
2013-07-08 12:00:00,24.78,24.78,24.65,24.66,306400.0,18.389,18.389,18.2925,18.3,306400.0
2013-07-08 12:10:00,24.66,24.67,24.58,24.61,232700.0,18.3,18.3074,18.2406,18.2628,232700.0
2013-07-08 12:20:00,24.62,24.65,24.59,24.61,144000.0,18.2703,18.2925,18.248,18.2628,144000.0
2013-07-08 12:30:00,24.6,24.66,24.6,24.6,214000.0,18.2554,18.3,18.2554,18.2554,214000.0
2013-07-08 12:40:00,24.6,24.67,24.6,24.62,174600.0,18.2554,18.3074,18.2554,18.2703,174600.0
2013-07-08 12:50:00,24.63,24.63,24.58,24.58,255000.0,18.2777,18.2777,18.2406,18.2406,255000.0
2013-07-08 13:00:00,24.59,24.64,24.58,24.59,247900.0,18.248,18.2851,18.2406,18.248,247900.0
2013-07-08 13:10:00,24.59,24.6,24.45,24.49,278400.0,18.248,18.2554,18.1441,18.1738,278400.0
2013-07-08 13:20:00,24.5,24.55,24.48,24.5,669700.0,18.1812,18.2183,18.1664,18.1812,669700.0
2013-07-08 13:30:00,24.49,24.63,24.49,24.63,776900.0,18.1738,18.2777,18.1738,18.2777,776900.0
2013-07-08 13:40:00,24.63,24.82,24.58,24.82,1282300.0,18.2777,18.4187,18.2406,18.4187,1282300.0
2013-07-08 13:50:00,24.81,25.01,24.77,24.99,1009700.0,18.4113,18.5597,18.3816,18.5448,1009700.0
2013-07-08 14:00:00,25.0,25.08,24.92,25.07,1049300.0,18.5523,18.6116,18.4929,18.6042,1049300.0
2013-07-08 14:10:00,25.07,25.07,24.97,24.99,478800.0,18.6042,18.6042,18.53,18.5448,478800.0
2013-07-08 14:20:00,24.99,25.02,24.94,24.97,419000.0,18.5448,18.5671,18.5077,18.53,419000.0
2013-07-08 14:30:00,24.97,25.07,24.97,25.05,327200.0,18.53,18.6042,18.53,18.5894,327200.0
2013-07-08 14:40:00,25.05,25.06,24.93,24.97,409200.0,18.5894,18.5968,18.5003,18.53,409200.0
2013-07-08 14:50:00,24.96,25.02,24.96,24.98,529500.0,18.5226,18.5671,18.5226,18.5374,529500.0
2013-07-08 15:00:00,24.98,25.0,24.95,24.97,523500.0,18.5374,18.5523,18.5152,18.53,523500.0
2013-07-08 15:10:00,24.97,25.01,24.92,25.0,731800.0,18.53,18.5597,18.4929,18.5523,731800.0
2013-07-08 15:20:00,25.01,25.01,24.95,24.99,730900.0,18.5597,18.5597,18.5152,18.5448,730900.0
2013-07-08 15:30:00,24.98,25.0,24.91,24.91,625800.0,18.5374,18.5523,18.4855,18.4855,625800.0
2013-07-08 15:40:00,24.91,24.94,24.88,24.89,697700.0,18.4855,18.5077,18.4632,18.4706,697700.0
2013-07-08 15:50:00,24.9,24.9,24.82,24.87,1387400.0,18.4781,18.4781,18.4187,18.4558,1387400.0
2013-07-09 09:30:00,25.1,25.32,25.1,25.2,1199600.0,18.6265,18.7897,18.6265,18.7007,1199600.0
2013-07-09 09:40:00,25.19,25.24,25.12,25.16,377900.0,18.6933,18.7304,18.6413,18.671,377900.0
2013-07-09 09:50:00,25.16,25.17,25.03,25.09,399500.0,18.671,18.6784,18.5745,18.6191,399500.0
2013-07-09 10:00:00,25.08,25.09,24.66,24.76,2355100.0,18.6116,18.6191,18.3,18.3742,2355100.0
2013-07-09 10:10:00,24.77,24.86,24.75,24.8,870500.0,18.3816,18.4484,18.3667,18.4038,870500.0
2013-07-09 10:20:00,24.79,24.94,24.75,24.75,905200.0,18.3964,18.5077,18.3667,18.3667,905200.0
2013-07-09 10:30:00,24.75,24.95,24.75,24.91,874400.0,18.3667,18.5152,18.3667,18.4855,874400.0
2013-07-09 10:40:00,24.91,25.02,24.88,24.96,550200.0,18.4855,18.5671,18.4632,18.5226,550200.0
2013-07-09 10:50:00,24.97,25.04,24.93,25.01,229000.0,18.53,18.5819,18.5003,18.5597,229000.0
2013-07-09 11:00:00,25.0,25.08,25.0,25.04,266900.0,18.5523,18.6116,18.5523,18.5819,266900.0
2013-07-09 11:10:00,25.04,25.05,24.96,24.97,620600.0,18.5819,18.5894,18.5226,18.53,620600.0
2013-07-09 11:20:00,24.97,25.08,24.97,25.08,234300.0,18.53,18.6116,18.53,18.6116,234300.0
2013-07-09 11:30:00,25.08,25.19,25.06,25.19,524400.0,18.6116,18.6933,18.5968,18.6933,524400.0
2013-07-09 11:40:00,25.19,25.46,25.17,25.38,1513800.0,18.6933,18.8936,18.6784,18.8343,1513800.0
2013-07-09 11:50:00,25.38,25.39,25.26,25.28,496000.0,18.8343,18.8417,18.7452,18.76,496000.0
2013-07-09 12:00:00,25.27,25.3,25.23,25.26,353900.0,18.7526,18.7749,18.7229,18.7452,353900.0
2013-07-09 12:10:00,25.27,25.3,25.25,25.29,279700.0,18.7526,18.7749,18.7378,18.7675,279700.0
2013-07-09 12:20:00,25.29,25.34,25.28,25.33,231300.0,18.7675,18.8046,18.76,18.7972,231300.0
2013-07-09 12:30:00,25.34,25.35,25.29,25.3,314400.0,18.8046,18.812,18.7675,18.7749,314400.0
2013-07-09 12:40:00,25.29,25.33,25.27,25.33,159200.0,18.7675,18.7972,18.7526,18.7972,159200.0
2013-07-09 12:50:00,25.33,25.39,25.3,25.39,274800.0,18.7972,18.8417,18.7749,18.8417,274800.0
2013-07-09 13:00:00,25.38,25.46,25.36,25.42,412800.0,18.8343,18.8936,18.8194,18.8639,412800.0
2013-07-09 13:10:00,25.42,25.42,25.34,25.35,336900.0,18.8639,18.8639,18.8046,18.812,336900.0
2013-07-09 13:20:00,25.36,25.37,25.3,25.31,419700.0,18.8194,18.8268,18.7749,18.7823,419700.0
2013-07-09 13:30:00,25.3,25.34,25.24,25.3,515800.0,18.7749,18.8046,18.7304,18.7749,515800.0
2013-07-09 13:40:00,25.29,25.34,25.27,25.3,474000.0,18.7675,18.8046,18.7526,18.7749,474000.0
2013-07-09 13:50:00,25.3,25.37,25.3,25.3,300700.0,18.7749,18.8268,18.7749,18.7749,300700.0
2013-07-09 14:00:00,25.31,25.38,25.3,25.36,221200.0,18.7823,18.8343,18.7749,18.8194,221200.0
2013-07-09 14:10:00,25.36,25.39,25.34,25.36,265400.0,18.8194,18.8417,18.8046,18.8194,265400.0
2013-07-09 14:20:00,25.36,25.41,25.35,25.39,290500.0,18.8194,18.8565,18.812,18.8417,290500.0
2013-07-09 14:30:00,25.39,25.4,25.3,25.32,200200.0,18.8417,18.8491,18.7749,18.7897,200200.0
2013-07-09 14:40:00,25.32,25.37,25.31,25.34,141900.0,18.7897,18.8268,18.7823,18.8046,141900.0
2013-07-09 14:50:00,25.35,25.36,25.29,25.35,163300.0,18.812,18.8194,18.7675,18.812,163300.0
2013-07-09 15:00:00,25.34,25.41,25.34,25.41,293100.0,18.8046,18.8565,18.8046,18.8565,293100.0
2013-07-09 15:10:00,25.41,25.47,25.39,25.43,381500.0,18.8565,18.901,18.8417,18.8714,381500.0
2013-07-09 15:20:00,25.43,25.49,25.42,25.46,267000.0,18.8714,18.9159,18.8639,18.8936,267000.0
2013-07-09 15:30:00,25.46,25.47,25.39,25.46,487200.0,18.8936,18.901,18.8417,18.8936,487200.0
2013-07-09 15:40:00,25.46,25.47,25.4,25.43,664200.0,18.8936,18.901,18.8491,18.8714,664200.0
2013-07-09 15:50:00,25.42,25.45,25.39,25.43,953400.0,18.8639,18.8862,18.8417,18.8714,953400.0
2013-07-10 09:30:00,25.33,25.45,25.31,25.36,644900.0,18.7972,18.8862,18.7823,18.8194,644900.0
2013-07-10 09:40:00,25.37,25.52,25.34,25.44,355500.0,18.8268,18.9381,18.8046,18.8788,355500.0
2013-07-10 09:50:00,25.44,25.45,25.35,25.38,210600.0,18.8788,18.8862,18.812,18.8343,210600.0
2013-07-10 10:00:00,25.38,25.41,25.28,25.29,318000.0,18.8343,18.8565,18.76,18.7675,318000.0
2013-07-10 10:10:00,25.29,25.29,25.15,25.17,350900.0,18.7675,18.7675,18.6636,18.6784,350900.0
2013-07-10 10:20:00,25.17,25.24,25.12,25.22,352200.0,18.6784,18.7304,18.6413,18.7155,352200.0
2013-07-10 10:30:00,25.22,25.24,25.16,25.21,215800.0,18.7155,18.7304,18.671,18.7081,215800.0
2013-07-10 10:40:00,25.21,25.3,25.21,25.3,217800.0,18.7081,18.7749,18.7081,18.7749,217800.0
2013-07-10 10:50:00,25.3,25.35,25.3,25.34,213000.0,18.7749,18.812,18.7749,18.8046,213000.0
2013-07-10 11:00:00,25.33,25.33,25.19,25.21,236500.0,18.7972,18.7972,18.6933,18.7081,236500.0
2013-07-10 11:10:00,25.21,25.23,25.16,25.19,185000.0,18.7081,18.7229,18.671,18.6933,185000.0
2013-07-10 11:20:00,25.19,25.21,25.18,25.2,97200.0,18.6933,18.7081,18.6858,18.7007,97200.0
2013-07-10 11:30:00,25.21,25.29,25.21,25.29,141600.0,18.7081,18.7675,18.7081,18.7675,141600.0
2013-07-10 11:40:00,25.29,25.32,25.24,25.24,159100.0,18.7675,18.7897,18.7304,18.7304,159100.0
2013-07-10 11:50:00,25.24,25.25,25.15,25.15,130400.0,18.7304,18.7378,18.6636,18.6636,130400.0
2013-07-10 12:00:00,25.15,25.18,25.13,25.15,257500.0,18.6636,18.6858,18.6487,18.6636,257500.0
2013-07-10 12:10:00,25.15,25.17,25.13,25.13,200000.0,18.6636,18.6784,18.6487,18.6487,200000.0
2013-07-10 12:20:00,25.13,25.14,25.06,25.07,245900.0,18.6487,18.6562,18.5968,18.6042,245900.0
2013-07-10 12:30:00,25.07,25.13,25.07,25.12,74200.0,18.6042,18.6487,18.6042,18.6413,74200.0
2013-07-10 12:40:00,25.13,25.16,25.11,25.15,121700.0,18.6487,18.671,18.6339,18.6636,121700.0
2013-07-10 12:50:00,25.16,25.19,25.15,25.17,68200.0,18.671,18.6933,18.6636,18.6784,68200.0
2013-07-10 13:00:00,25.18,25.18,25.13,25.13,81700.0,18.6858,18.6858,18.6487,18.6487,81700.0
2013-07-10 13:10:00,25.13,25.16,25.12,25.15,61900.0,18.6487,18.671,18.6413,18.6636,61900.0
2013-07-10 13:20:00,25.15,25.18,25.15,25.17,75000.0,18.6636,18.6858,18.6636,18.6784,75000.0
2013-07-10 13:30:00,25.17,25.17,25.13,25.14,91700.0,18.6784,18.6784,18.6487,18.6562,91700.0
2013-07-10 13:40:00,25.14,25.17,25.12,25.16,64400.0,18.6562,18.6784,18.6413,18.671,64400.0
2013-07-10 13:50:00,25.16,25.18,25.16,25.16,134100.0,18.671,18.6858,18.671,18.671,134100.0
2013-07-10 14:00:00,25.16,25.38,25.15,25.27,742800.0,18.671,18.8343,18.6636,18.7526,742800.0
2013-07-10 14:10:00,25.27,25.35,25.22,25.33,269600.0,18.7526,18.812,18.7155,18.7972,269600.0
2013-07-10 14:20:00,25.33,25.36,25.26,25.29,226200.0,18.7972,18.8194,18.7452,18.7675,226200.0
2013-07-10 14:30:00,25.29,25.31,25.19,25.21,201800.0,18.7675,18.7823,18.6933,18.7081,201800.0
2013-07-10 14:40:00,25.21,25.25,25.12,25.15,185400.0,18.7081,18.7378,18.6413,18.6636,185400.0
2013-07-10 14:50:00,25.14,25.21,25.13,25.2,154400.0,18.6562,18.7081,18.6487,18.7007,154400.0
2013-07-10 15:00:00,25.21,25.26,25.16,25.19,153100.0,18.7081,18.7452,18.671,18.6933,153100.0
2013-07-10 15:10:00,25.18,25.22,25.15,25.21,195000.0,18.6858,18.7155,18.6636,18.7081,195000.0
2013-07-10 15:20:00,25.21,25.33,25.21,25.28,261300.0,18.7081,18.7972,18.7081,18.76,261300.0
2013-07-10 15:30:00,25.27,25.28,25.22,25.26,222700.0,18.7526,18.76,18.7155,18.7452,222700.0
2013-07-10 15:40:00,25.26,25.33,25.25,25.33,399200.0,18.7452,18.7972,18.7378,18.7972,399200.0
2013-07-10 15:50:00,25.33,25.37,25.29,25.35,1099600.0,18.7972,18.8268,18.7675,18.812,1099600.0
2013-07-11 09:30:00,25.83,26.0,25.62,25.69,1113500.0,19.1682,19.2944,19.0124,19.0643,1113500.0
2013-07-11 09:40:00,25.68,25.72,25.4,25.4,765700.0,19.0569,19.0866,18.8491,18.8491,765700.0
2013-07-11 09:50:00,25.39,25.54,25.37,25.45,497800.0,18.8417,18.953,18.8268,18.8862,497800.0
2013-07-11 10:00:00,25.46,25.48,25.36,25.38,359200.0,18.8936,18.9085,18.8194,18.8343,359200.0
2013-07-11 10:10:00,25.39,25.52,25.39,25.45,519300.0,18.8417,18.9381,18.8417,18.8862,519300.0
2013-07-11 10:20:00,25.45,25.48,25.35,25.43,372200.0,18.8862,18.9085,18.812,18.8714,372200.0
2013-07-11 10:30:00,25.44,25.44,25.35,25.42,317100.0,18.8788,18.8788,18.812,18.8639,317100.0
2013-07-11 10:40:00,25.41,25.44,25.35,25.39,444300.0,18.8565,18.8788,18.812,18.8417,444300.0
2013-07-11 10:50:00,25.39,25.48,25.39,25.43,341100.0,18.8417,18.9085,18.8417,18.8714,341100.0
2013-07-11 11:00:00,25.43,25.49,25.43,25.46,173000.0,18.8714,18.9159,18.8714,18.8936,173000.0
2013-07-11 11:10:00,25.45,25.52,25.45,25.45,329700.0,18.8862,18.9381,18.8862,18.8862,329700.0
2013-07-11 11:20:00,25.45,25.5,25.44,25.49,206600.0,18.8862,18.9233,18.8788,18.9159,206600.0
2013-07-11 11:30:00,25.49,25.5,25.44,25.44,155800.0,18.9159,18.9233,18.8788,18.8788,155800.0
2013-07-11 11:40:00,25.44,25.45,25.38,25.43,274200.0,18.8788,18.8862,18.8343,18.8714,274200.0
2013-07-11 11:50:00,25.43,25.45,25.39,25.42,401200.0,18.8714,18.8862,18.8417,18.8639,401200.0
2013-07-11 12:00:00,25.42,25.43,25.35,25.36,189400.0,18.8639,18.8714,18.812,18.8194,189400.0
2013-07-11 12:10:00,25.36,25.4,25.35,25.38,206900.0,18.8194,18.8491,18.812,18.8343,206900.0
2013-07-11 12:20:00,25.38,25.42,25.36,25.4,119400.0,18.8343,18.8639,18.8194,18.8491,119400.0
2013-07-11 12:30:00,25.4,25.41,25.35,25.36,146100.0,18.8491,18.8565,18.812,18.8194,146100.0
2013-07-11 12:40:00,25.36,25.4,25.35,25.39,159000.0,18.8194,18.8491,18.812,18.8417,159000.0
2013-07-11 12:50:00,25.39,25.42,25.38,25.41,137800.0,18.8417,18.8639,18.8343,18.8565,137800.0
2013-07-11 13:00:00,25.4,25.42,25.39,25.39,131000.0,18.8491,18.8639,18.8417,18.8417,131000.0
2013-07-11 13:10:00,25.4,25.41,25.39,25.41,61000.0,18.8491,18.8565,18.8417,18.8565,61000.0
2013-07-11 13:20:00,25.4,25.42,25.38,25.42,118200.0,18.8491,18.8639,18.8343,18.8639,118200.0
2013-07-11 13:30:00,25.42,25.42,25.35,25.35,159400.0,18.8639,18.8639,18.812,18.812,159400.0
2013-07-11 13:40:00,25.36,25.37,25.28,25.33,473200.0,18.8194,18.8268,18.76,18.7972,473200.0
2013-07-11 13:50:00,25.33,25.34,25.28,25.34,380800.0,18.7972,18.8046,18.76,18.8046,380800.0
2013-07-11 14:00:00,25.34,25.34,25.23,25.23,345200.0,18.8046,18.8046,18.7229,18.7229,345200.0
2013-07-11 14:10:00,25.23,25.34,25.23,25.33,313100.0,18.7229,18.8046,18.7229,18.7972,313100.0
2013-07-11 14:20:00,25.34,25.42,25.34,25.41,273100.0,18.8046,18.8639,18.8046,18.8565,273100.0
2013-07-11 14:30:00,25.41,25.47,25.41,25.44,434800.0,18.8565,18.901,18.8565,18.8788,434800.0
2013-07-11 14:40:00,25.44,25.5,25.42,25.5,236000.0,18.8788,18.9233,18.8639,18.9233,236000.0
2013-07-11 14:50:00,25.5,25.56,25.45,25.48,474400.0,18.9233,18.9678,18.8862,18.9085,474400.0
2013-07-11 15:00:00,25.48,25.51,25.47,25.49,219100.0,18.9085,18.9307,18.901,18.9159,219100.0
2013-07-11 15:10:00,25.48,25.55,25.46,25.55,266600.0,18.9085,18.9604,18.8936,18.9604,266600.0
2013-07-11 15:20:00,25.55,25.58,25.52,25.53,348000.0,18.9604,18.9827,18.9381,18.9456,348000.0
2013-07-11 15:30:00,25.52,25.55,25.49,25.54,408600.0,18.9381,18.9604,18.9159,18.953,408600.0
2013-07-11 15:40:00,25.54,25.59,25.54,25.54,549700.0,18.953,18.9901,18.953,18.953,549700.0
2013-07-11 15:50:00,25.54,25.6,25.51,25.56,1086500.0,18.953,18.9975,18.9307,18.9678,1086500.0
2013-07-12 09:30:00,25.76,25.83,25.62,25.66,637500.0,19.1163,19.1682,19.0124,19.042,637500.0
2013-07-12 09:40:00,25.67,25.86,25.65,25.84,726600.0,19.0495,19.1905,19.0346,19.1756,726600.0
2013-07-12 09:50:00,25.85,25.97,25.82,25.86,706200.0,19.183,19.2721,19.1608,19.1905,706200.0
2013-07-12 10:00:00,25.85,25.9,25.77,25.77,414400.0,19.183,19.2201,19.1237,19.1237,414400.0
2013-07-12 10:10:00,25.78,25.94,25.75,25.94,579800.0,19.1311,19.2498,19.1088,19.2498,579800.0
2013-07-12 10:20:00,25.93,25.97,25.93,25.95,292500.0,19.2424,19.2721,19.2424,19.2572,292500.0
2013-07-12 10:30:00,25.95,25.96,25.88,25.93,567700.0,19.2572,19.2647,19.2053,19.2424,567700.0
2013-07-12 10:40:00,25.94,25.96,25.9,25.92,214700.0,19.2498,19.2647,19.2201,19.235,214700.0
2013-07-12 10:50:00,25.91,25.92,25.88,25.89,204900.0,19.2276,19.235,19.2053,19.2127,204900.0
2013-07-12 11:00:00,25.9,25.92,25.86,25.89,497800.0,19.2201,19.235,19.1905,19.2127,497800.0
2013-07-12 11:10:00,25.89,25.92,25.87,25.9,287000.0,19.2127,19.235,19.1979,19.2201,287000.0
2013-07-12 11:20:00,25.89,25.9,25.86,25.87,309000.0,19.2127,19.2201,19.1905,19.1979,309000.0
2013-07-12 11:30:00,25.88,25.89,25.81,25.82,198200.0,19.2053,19.2127,19.1534,19.1608,198200.0
2013-07-12 11:40:00,25.83,25.87,25.81,25.84,226300.0,19.1682,19.1979,19.1534,19.1756,226300.0
2013-07-12 11:50:00,25.84,25.86,25.79,25.81,287100.0,19.1756,19.1905,19.1385,19.1534,287100.0
2013-07-12 12:00:00,25.81,25.82,25.79,25.81,136200.0,19.1534,19.1608,19.1385,19.1534,136200.0
2013-07-12 12:10:00,25.8,25.82,25.76,25.79,194300.0,19.1459,19.1608,19.1163,19.1385,194300.0
2013-07-12 12:20:00,25.79,25.88,25.79,25.87,167700.0,19.1385,19.2053,19.1385,19.1979,167700.0
2013-07-12 12:30:00,25.87,25.87,25.84,25.85,102700.0,19.1979,19.1979,19.1756,19.183,102700.0
2013-07-12 12:40:00,25.85,25.91,25.85,25.89,143300.0,19.183,19.2276,19.183,19.2127,143300.0
2013-07-12 12:50:00,25.89,25.94,25.88,25.94,114000.0,19.2127,19.2498,19.2053,19.2498,114000.0
2013-07-12 13:00:00,25.93,25.94,25.88,25.89,147800.0,19.2424,19.2498,19.2053,19.2127,147800.0
2013-07-12 13:10:00,25.89,25.91,25.87,25.88,172100.0,19.2127,19.2276,19.1979,19.2053,172100.0
2013-07-12 13:20:00,25.88,25.94,25.87,25.94,92100.0,19.2053,19.2498,19.1979,19.2498,92100.0
2013-07-12 13:30:00,25.94,25.96,25.89,25.91,171200.0,19.2498,19.2647,19.2127,19.2276,171200.0
2013-07-12 13:40:00,25.92,25.94,25.91,25.94,60500.0,19.235,19.2498,19.2276,19.2498,60500.0
2013-07-12 13:50:00,25.94,25.94,25.91,25.92,174100.0,19.2498,19.2498,19.2276,19.235,174100.0
2013-07-12 14:00:00,25.92,25.94,25.88,25.89,193800.0,19.235,19.2498,19.2053,19.2127,193800.0
2013-07-12 14:10:00,25.89,25.93,25.88,25.93,180100.0,19.2127,19.2424,19.2053,19.2424,180100.0
2013-07-12 14:20:00,25.93,25.95,25.9,25.94,183600.0,19.2424,19.2572,19.2201,19.2498,183600.0
2013-07-12 14:30:00,25.94,25.97,25.94,25.96,180000.0,19.2498,19.2721,19.2498,19.2647,180000.0
2013-07-12 14:40:00,25.96,26.03,25.95,26.02,356500.0,19.2647,19.3166,19.2572,19.3092,356500.0
2013-07-12 14:50:00,26.01,26.02,25.95,25.98,166000.0,19.3018,19.3092,19.2572,19.2795,166000.0
2013-07-12 15:00:00,25.97,25.98,25.91,25.93,200000.0,19.2721,19.2795,19.2276,19.2424,200000.0
2013-07-12 15:10:00,25.93,25.93,25.91,25.92,238200.0,19.2424,19.2424,19.2276,19.235,238200.0
2013-07-12 15:20:00,25.93,25.96,25.92,25.96,313700.0,19.2424,19.2647,19.235,19.2647,313700.0
2013-07-12 15:30:00,25.96,25.96,25.93,25.94,379600.0,19.2647,19.2647,19.2424,19.2498,379600.0
2013-07-12 15:40:00,25.94,26.05,25.94,26.05,821700.0,19.2498,19.3315,19.2498,19.3315,821700.0
2013-07-12 15:50:00,26.05,26.14,26.04,26.12,1961200.0,19.3315,19.3982,19.324,19.3834,1961200.0
2013-07-15 09:30:00,26.47,26.53,26.24,26.33,640300.0,19.6431,19.6877,19.4725,19.5392,640300.0
2013-07-15 09:40:00,26.34,26.39,26.28,26.36,485600.0,19.5467,19.5838,19.5021,19.5615,485600.0
2013-07-15 09:50:00,26.36,26.41,26.32,26.37,302000.0,19.5615,19.5986,19.5318,19.5689,302000.0
2013-07-15 10:00:00,26.38,26.44,26.33,26.44,717300.0,19.5763,19.6209,19.5392,19.6209,717300.0
2013-07-15 10:10:00,26.43,26.49,26.42,26.48,502300.0,19.6135,19.658,19.606,19.6506,502300.0
2013-07-15 10:20:00,26.47,26.49,26.36,26.37,374900.0,19.6431,19.658,19.5615,19.5689,374900.0
2013-07-15 10:30:00,26.37,26.37,26.27,26.32,493200.0,19.5689,19.5689,19.4947,19.5318,493200.0
2013-07-15 10:40:00,26.31,26.32,26.23,26.27,415700.0,19.5244,19.5318,19.465,19.4947,415700.0
2013-07-15 10:50:00,26.27,26.39,26.25,26.38,392200.0,19.4947,19.5838,19.4799,19.5763,392200.0
2013-07-15 11:00:00,26.38,26.41,26.35,26.39,287600.0,19.5763,19.5986,19.5541,19.5838,287600.0
2013-07-15 11:10:00,26.39,26.41,26.32,26.36,260100.0,19.5838,19.5986,19.5318,19.5615,260100.0
2013-07-15 11:20:00,26.37,26.42,26.36,26.42,205900.0,19.5689,19.606,19.5615,19.606,205900.0
2013-07-15 11:30:00,26.42,26.43,26.38,26.42,221000.0,19.606,19.6135,19.5763,19.606,221000.0
2013-07-15 11:40:00,26.42,26.43,26.33,26.36,163800.0,19.606,19.6135,19.5392,19.5615,163800.0
2013-07-15 11:50:00,26.35,26.39,26.31,26.37,293900.0,19.5541,19.5838,19.5244,19.5689,293900.0
2013-07-15 12:00:00,26.37,26.41,26.36,26.37,332600.0,19.5689,19.5986,19.5615,19.5689,332600.0
2013-07-15 12:10:00,26.37,26.4,26.36,26.39,189900.0,19.5689,19.5912,19.5615,19.5838,189900.0
2013-07-15 12:20:00,26.39,26.63,26.38,26.63,1231100.0,19.5838,19.7619,19.5763,19.7619,1231100.0
2013-07-15 12:30:00,26.62,26.64,26.53,26.55,632400.0,19.7544,19.7693,19.6877,19.7025,632400.0
2013-07-15 12:40:00,26.55,26.59,26.54,26.59,237700.0,19.7025,19.7322,19.6951,19.7322,237700.0
2013-07-15 12:50:00,26.59,26.62,26.57,26.6,289900.0,19.7322,19.7544,19.7173,19.7396,289900.0
2013-07-15 13:00:00,26.59,26.6,26.56,26.57,340500.0,19.7322,19.7396,19.7099,19.7173,340500.0
2013-07-15 13:10:00,26.57,26.58,26.54,26.55,289000.0,19.7173,19.7248,19.6951,19.7025,289000.0
2013-07-15 13:20:00,26.56,26.6,26.55,26.58,255400.0,19.7099,19.7396,19.7025,19.7248,255400.0
2013-07-15 13:30:00,26.57,26.61,26.57,26.6,181800.0,19.7173,19.747,19.7173,19.7396,181800.0
2013-07-15 13:40:00,26.61,26.7,26.6,26.67,388600.0,19.747,19.8138,19.7396,19.7916,388600.0
2013-07-15 13:50:00,26.66,26.73,26.65,26.7,201900.0,19.7841,19.8361,19.7767,19.8138,201900.0
2013-07-15 14:00:00,26.7,26.71,26.65,26.68,280800.0,19.8138,19.8212,19.7767,19.799,280800.0
2013-07-15 14:10:00,26.68,26.77,26.67,26.76,293500.0,19.799,19.8658,19.7916,19.8583,293500.0
2013-07-15 14:20:00,26.77,26.78,26.73,26.78,292500.0,19.8658,19.8732,19.8361,19.8732,292500.0
2013-07-15 14:30:00,26.78,26.8,26.71,26.71,275000.0,19.8732,19.888,19.8212,19.8212,275000.0
2013-07-15 14:40:00,26.72,26.73,26.67,26.68,433700.0,19.8287,19.8361,19.7916,19.799,433700.0
2013-07-15 14:50:00,26.69,26.69,26.64,26.66,293100.0,19.8064,19.8064,19.7693,19.7841,293100.0
2013-07-15 15:00:00,26.65,26.66,26.63,26.63,498700.0,19.7767,19.7841,19.7619,19.7619,498700.0
2013-07-15 15:10:00,26.63,26.69,26.63,26.68,592300.0,19.7619,19.8064,19.7619,19.799,592300.0
2013-07-15 15:20:00,26.67,26.69,26.65,26.67,519200.0,19.7916,19.8064,19.7767,19.7916,519200.0
2013-07-15 15:30:00,26.67,26.72,26.66,26.68,501700.0,19.7916,19.8287,19.7841,19.799,501700.0
2013-07-15 15:40:00,26.68,26.74,26.66,26.74,954300.0,19.799,19.8435,19.7841,19.8435,954300.0
2013-07-15 15:50:00,26.74,26.77,26.67,26.69,2044200.0,19.8435,19.8658,19.7916,19.8064,2044200.0
2013-07-16 09:30:00,26.91,26.92,26.53,26.59,1002400.0,19.9697,19.9771,19.6877,19.7322,1002400.0
2013-07-16 09:40:00,26.59,26.6,26.42,26.44,966600.0,19.7322,19.7396,19.606,19.6209,966600.0
2013-07-16 09:50:00,26.44,26.51,26.36,26.42,567200.0,19.6209,19.6728,19.5615,19.606,567200.0
2013-07-16 10:00:00,26.42,26.47,26.36,26.41,645600.0,19.606,19.6431,19.5615,19.5986,645600.0
2013-07-16 10:10:00,26.4,26.57,26.4,26.55,798500.0,19.5912,19.7173,19.5912,19.7025,798500.0
2013-07-16 10:20:00,26.55,26.57,26.48,26.55,460900.0,19.7025,19.7173,19.6506,19.7025,460900.0
2013-07-16 10:30:00,26.55,26.58,26.51,26.54,484400.0,19.7025,19.7248,19.6728,19.6951,484400.0
2013-07-16 10:40:00,26.53,26.63,26.53,26.6,731000.0,19.6877,19.7619,19.6877,19.7396,731000.0
2013-07-16 10:50:00,26.6,26.61,26.44,26.45,626800.0,19.7396,19.747,19.6209,19.6283,626800.0
2013-07-16 11:00:00,26.45,26.46,26.27,26.32,709800.0,19.6283,19.6357,19.4947,19.5318,709800.0
2013-07-16 11:10:00,26.32,26.35,26.27,26.32,355100.0,19.5318,19.5541,19.4947,19.5318,355100.0
2013-07-16 11:20:00,26.32,26.32,26.26,26.28,261800.0,19.5318,19.5318,19.4873,19.5021,261800.0
2013-07-16 11:30:00,26.28,26.31,26.24,26.27,339600.0,19.5021,19.5244,19.4725,19.4947,339600.0
2013-07-16 11:40:00,26.27,26.28,26.16,26.17,456200.0,19.4947,19.5021,19.4131,19.4205,456200.0
2013-07-16 11:50:00,26.17,26.33,26.16,26.33,220000.0,19.4205,19.5392,19.4131,19.5392,220000.0
2013-07-16 12:00:00,26.33,26.35,26.23,26.33,328500.0,19.5392,19.5541,19.465,19.5392,328500.0
2013-07-16 12:10:00,26.33,26.35,26.3,26.35,127200.0,19.5392,19.5541,19.517,19.5541,127200.0
2013-07-16 12:20:00,26.34,26.4,26.32,26.4,168100.0,19.5467,19.5912,19.5318,19.5912,168100.0
2013-07-16 12:30:00,26.39,26.42,26.36,26.37,238800.0,19.5838,19.606,19.5615,19.5689,238800.0
2013-07-16 12:40:00,26.37,26.38,26.28,26.32,210500.0,19.5689,19.5763,19.5021,19.5318,210500.0
2013-07-16 12:50:00,26.32,26.37,26.31,26.33,221400.0,19.5318,19.5689,19.5244,19.5392,221400.0
2013-07-16 13:00:00,26.33,26.34,26.28,26.29,291700.0,19.5392,19.5467,19.5021,19.5096,291700.0
2013-07-16 13:10:00,26.29,26.32,26.27,26.32,221800.0,19.5096,19.5318,19.4947,19.5318,221800.0
2013-07-16 13:20:00,26.32,26.32,26.29,26.3,243800.0,19.5318,19.5318,19.5096,19.517,243800.0
2013-07-16 13:30:00,26.29,26.35,26.27,26.33,419900.0,19.5096,19.5541,19.4947,19.5392,419900.0
2013-07-16 13:40:00,26.33,26.36,26.31,26.35,242200.0,19.5392,19.5615,19.5244,19.5541,242200.0
2013-07-16 13:50:00,26.35,26.37,26.34,26.36,384200.0,19.5541,19.5689,19.5467,19.5615,384200.0
2013-07-16 14:00:00,26.36,26.44,26.35,26.43,231700.0,19.5615,19.6209,19.5541,19.6135,231700.0
2013-07-16 14:10:00,26.44,26.51,26.43,26.51,349800.0,19.6209,19.6728,19.6135,19.6728,349800.0
2013-07-16 14:20:00,26.51,26.51,26.47,26.47,262000.0,19.6728,19.6728,19.6431,19.6431,262000.0
2013-07-16 14:30:00,26.47,26.48,26.43,26.45,263900.0,19.6431,19.6506,19.6135,19.6283,263900.0
2013-07-16 14:40:00,26.45,26.49,26.44,26.46,376100.0,19.6283,19.658,19.6209,19.6357,376100.0
2013-07-16 14:50:00,26.46,26.47,26.42,26.42,213400.0,19.6357,19.6431,19.606,19.606,213400.0
2013-07-16 15:00:00,26.42,26.42,26.39,26.39,295300.0,19.606,19.606,19.5838,19.5838,295300.0
2013-07-16 15:10:00,26.39,26.42,26.3,26.32,385400.0,19.5838,19.606,19.517,19.5318,385400.0
2013-07-16 15:20:00,26.31,26.4,26.31,26.38,359600.0,19.5244,19.5912,19.5244,19.5763,359600.0
2013-07-16 15:30:00,26.39,26.42,26.35,26.37,622300.0,19.5838,19.606,19.5541,19.5689,622300.0
2013-07-16 15:40:00,26.37,26.41,26.35,26.39,616200.0,19.5689,19.5986,19.5541,19.5838,616200.0
2013-07-16 15:50:00,26.39,26.46,26.35,26.37,1768900.0,19.5838,19.6357,19.5541,19.5689,1768900.0
2013-07-17 09:30:00,26.5,26.58,26.43,26.46,693500.0,19.6654,19.7248,19.6135,19.6357,693500.0
2013-07-17 09:40:00,26.46,26.52,26.38,26.44,416600.0,19.6357,19.6802,19.5763,19.6209,416600.0
2013-07-17 09:50:00,26.44,26.44,26.31,26.37,389500.0,19.6209,19.6209,19.5244,19.5689,389500.0
2013-07-17 10:00:00,26.37,26.58,26.37,26.5,726600.0,19.5689,19.7248,19.5689,19.6654,726600.0
2013-07-17 10:10:00,26.5,26.6,26.47,26.58,393000.0,19.6654,19.7396,19.6431,19.7248,393000.0
2013-07-17 10:20:00,26.58,26.64,26.55,26.62,889100.0,19.7248,19.7693,19.7025,19.7544,889100.0
2013-07-17 10:30:00,26.62,26.65,26.56,26.61,351000.0,19.7544,19.7767,19.7099,19.747,351000.0
2013-07-17 10:40:00,26.61,26.63,26.51,26.51,425300.0,19.747,19.7619,19.6728,19.6728,425300.0
2013-07-17 10:50:00,26.51,26.57,26.5,26.56,354100.0,19.6728,19.7173,19.6654,19.7099,354100.0
2013-07-17 11:00:00,26.56,26.6,26.55,26.58,199800.0,19.7099,19.7396,19.7025,19.7248,199800.0
2013-07-17 11:10:00,26.58,26.58,26.5,26.54,408200.0,19.7248,19.7248,19.6654,19.6951,408200.0
2013-07-17 11:20:00,26.54,26.57,26.5,26.56,370600.0,19.6951,19.7173,19.6654,19.7099,370600.0
2013-07-17 11:30:00,26.56,26.57,26.51,26.53,536500.0,19.7099,19.7173,19.6728,19.6877,536500.0
2013-07-17 11:40:00,26.53,26.57,26.52,26.55,375900.0,19.6877,19.7173,19.6802,19.7025,375900.0
2013-07-17 11:50:00,26.55,26.55,26.46,26.47,222500.0,19.7025,19.7025,19.6357,19.6431,222500.0
2013-07-17 12:00:00,26.47,26.48,26.42,26.46,209700.0,19.6431,19.6506,19.606,19.6357,209700.0
2013-07-17 12:10:00,26.46,26.53,26.45,26.47,524200.0,19.6357,19.6877,19.6283,19.6431,524200.0
2013-07-17 12:20:00,26.48,26.53,26.46,26.51,352400.0,19.6506,19.6877,19.6357,19.6728,352400.0
2013-07-17 12:30:00,26.52,26.53,26.45,26.46,236000.0,19.6802,19.6877,19.6283,19.6357,236000.0
2013-07-17 12:40:00,26.46,26.5,26.44,26.44,148700.0,19.6357,19.6654,19.6209,19.6209,148700.0
2013-07-17 12:50:00,26.44,26.48,26.43,26.48,168600.0,19.6209,19.6506,19.6135,19.6506,168600.0
2013-07-17 13:00:00,26.48,26.54,26.47,26.54,213500.0,19.6506,19.6951,19.6431,19.6951,213500.0
2013-07-17 13:10:00,26.55,26.58,26.53,26.58,218500.0,19.7025,19.7248,19.6877,19.7248,218500.0
2013-07-17 13:20:00,26.58,26.59,26.49,26.5,228900.0,19.7248,19.7322,19.658,19.6654,228900.0
2013-07-17 13:30:00,26.51,26.51,26.46,26.47,412400.0,19.6728,19.6728,19.6357,19.6431,412400.0
2013-07-17 13:40:00,26.48,26.5,26.47,26.5,243500.0,19.6506,19.6654,19.6431,19.6654,243500.0
2013-07-17 13:50:00,26.5,26.51,26.49,26.49,164200.0,19.6654,19.6728,19.658,19.658,164200.0
2013-07-17 14:00:00,26.49,26.56,26.49,26.55,233100.0,19.658,19.7099,19.658,19.7025,233100.0
2013-07-17 14:10:00,26.56,26.56,26.51,26.51,142300.0,19.7099,19.7099,19.6728,19.6728,142300.0
2013-07-17 14:20:00,26.51,26.54,26.49,26.54,124700.0,19.6728,19.6951,19.658,19.6951,124700.0
2013-07-17 14:30:00,26.54,26.54,26.48,26.49,163400.0,19.6951,19.6951,19.6506,19.658,163400.0
2013-07-17 14:40:00,26.49,26.51,26.43,26.45,726300.0,19.658,19.6728,19.6135,19.6283,726300.0
2013-07-17 14:50:00,26.45,26.48,26.44,26.48,210000.0,19.6283,19.6506,19.6209,19.6506,210000.0
2013-07-17 15:00:00,26.47,26.48,26.43,26.43,382800.0,19.6431,19.6506,19.6135,19.6135,382800.0
2013-07-17 15:10:00,26.43,26.48,26.41,26.48,451400.0,19.6135,19.6506,19.5986,19.6506,451400.0
2013-07-17 15:20:00,26.48,26.5,26.45,26.46,287300.0,19.6506,19.6654,19.6283,19.6357,287300.0
2013-07-17 15:30:00,26.46,26.46,26.39,26.4,532000.0,19.6357,19.6357,19.5838,19.5912,532000.0
2013-07-17 15:40:00,26.4,26.48,26.4,26.45,681500.0,19.5912,19.6506,19.5912,19.6283,681500.0
2013-07-17 15:50:00,26.45,26.55,26.44,26.53,1250300.0,19.6283,19.7025,19.6209,19.6877,1250300.0
2013-07-18 09:30:00,27.7,27.75,27.39,27.55,4206000.0,20.5559,20.593,20.3259,20.4446,4206000.0
2013-07-18 09:40:00,27.55,27.65,27.39,27.4,1859800.0,20.4446,20.5188,20.3259,20.3333,1859800.0
2013-07-18 09:50:00,27.4,27.57,27.39,27.46,1509800.0,20.3333,20.4594,20.3259,20.3778,1509800.0
2013-07-18 10:00:00,27.46,27.71,27.46,27.71,1099200.0,20.3778,20.5633,20.3778,20.5633,1099200.0
2013-07-18 10:10:00,27.72,27.79,27.62,27.75,1304100.0,20.5707,20.6227,20.4965,20.593,1304100.0
2013-07-18 10:20:00,27.75,27.8,27.67,27.71,1171700.0,20.593,20.6301,20.5336,20.5633,1171700.0
2013-07-18 10:30:00,27.72,27.81,27.7,27.76,1265800.0,20.5707,20.6375,20.5559,20.6004,1265800.0
2013-07-18 10:40:00,27.75,27.76,27.66,27.73,707400.0,20.593,20.6004,20.5262,20.5782,707400.0
2013-07-18 10:50:00,27.73,27.89,27.73,27.86,1115100.0,20.5782,20.6969,20.5782,20.6746,1115100.0
2013-07-18 11:00:00,27.85,27.92,27.79,27.85,1094100.0,20.6672,20.7192,20.6227,20.6672,1094100.0
2013-07-18 11:10:00,27.86,27.89,27.81,27.88,668400.0,20.6746,20.6969,20.6375,20.6895,668400.0
2013-07-18 11:20:00,27.89,27.92,27.87,27.89,462400.0,20.6969,20.7192,20.6821,20.6969,462400.0
2013-07-18 11:30:00,27.88,27.92,27.84,27.88,525400.0,20.6895,20.7192,20.6598,20.6895,525400.0
2013-07-18 11:40:00,27.88,27.95,27.82,27.93,647100.0,20.6895,20.7414,20.645,20.7266,647100.0
2013-07-18 11:50:00,27.92,27.93,27.85,27.87,408200.0,20.7192,20.7266,20.6672,20.6821,408200.0
2013-07-18 12:00:00,27.87,27.94,27.79,27.82,828200.0,20.6821,20.734,20.6227,20.645,828200.0
2013-07-18 12:10:00,27.82,27.83,27.76,27.81,624100.0,20.645,20.6524,20.6004,20.6375,624100.0
2013-07-18 12:20:00,27.81,27.81,27.78,27.79,425500.0,20.6375,20.6375,20.6153,20.6227,425500.0
2013-07-18 12:30:00,27.8,27.81,27.77,27.79,465700.0,20.6301,20.6375,20.6079,20.6227,465700.0
2013-07-18 12:40:00,27.78,27.79,27.68,27.7,467200.0,20.6153,20.6227,20.5411,20.5559,467200.0
2013-07-18 12:50:00,27.7,27.8,27.69,27.78,509000.0,20.5559,20.6301,20.5485,20.6153,509000.0
2013-07-18 13:00:00,27.78,27.81,27.74,27.79,344700.0,20.6153,20.6375,20.5856,20.6227,344700.0
2013-07-18 13:10:00,27.8,27.81,27.74,27.74,542000.0,20.6301,20.6375,20.5856,20.5856,542000.0
2013-07-18 13:20:00,27.75,27.75,27.66,27.66,314800.0,20.593,20.593,20.5262,20.5262,314800.0
2013-07-18 13:30:00,27.65,27.75,27.59,27.74,614300.0,20.5188,20.593,20.4743,20.5856,614300.0
2013-07-18 13:40:00,27.75,27.8,27.74,27.74,342400.0,20.593,20.6301,20.5856,20.5856,342400.0
2013-07-18 13:50:00,27.75,27.83,27.7,27.77,334000.0,20.593,20.6524,20.5559,20.6079,334000.0
2013-07-18 14:00:00,27.78,27.8,27.75,27.79,324800.0,20.6153,20.6301,20.593,20.6227,324800.0
2013-07-18 14:10:00,27.79,27.8,27.75,27.8,461800.0,20.6227,20.6301,20.593,20.6301,461800.0
2013-07-18 14:20:00,27.8,27.86,27.79,27.84,606200.0,20.6301,20.6746,20.6227,20.6598,606200.0
2013-07-18 14:30:00,27.85,27.89,27.83,27.86,433300.0,20.6672,20.6969,20.6524,20.6746,433300.0
2013-07-18 14:40:00,27.86,27.87,27.81,27.81,392300.0,20.6746,20.6821,20.6375,20.6375,392300.0
2013-07-18 14:50:00,27.81,27.82,27.78,27.79,386400.0,20.6375,20.645,20.6153,20.6227,386400.0
2013-07-18 15:00:00,27.78,27.8,27.76,27.77,495000.0,20.6153,20.6301,20.6004,20.6079,495000.0
2013-07-18 15:10:00,27.78,27.78,27.75,27.77,566100.0,20.6153,20.6153,20.593,20.6079,566100.0
2013-07-18 15:20:00,27.77,27.77,27.69,27.75,711400.0,20.6079,20.6079,20.5485,20.593,711400.0
2013-07-18 15:30:00,27.74,27.76,27.74,27.75,569400.0,20.5856,20.6004,20.5856,20.593,569400.0
2013-07-18 15:40:00,27.75,27.79,27.65,27.79,1116300.0,20.593,20.6227,20.5188,20.6227,1116300.0
2013-07-18 15:50:00,27.79,27.8,27.68,27.72,2011100.0,20.6227,20.6301,20.5411,20.5707,2011100.0
2013-07-19 09:30:00,27.67,27.68,27.41,27.41,1783200.0,20.5336,20.5411,20.3407,20.3407,1783200.0
2013-07-19 09:40:00,27.41,27.5,27.32,27.48,693900.0,20.3407,20.4075,20.2739,20.3926,693900.0
2013-07-19 09:50:00,27.48,27.6,27.47,27.58,630400.0,20.3926,20.4817,20.3852,20.4669,630400.0
2013-07-19 10:00:00,27.58,27.64,27.54,27.59,661200.0,20.4669,20.5114,20.4372,20.4743,661200.0
2013-07-19 10:10:00,27.59,27.66,27.52,27.52,413200.0,20.4743,20.5262,20.4223,20.4223,413200.0
2013-07-19 10:20:00,27.52,27.6,27.46,27.6,540200.0,20.4223,20.4817,20.3778,20.4817,540200.0
2013-07-19 10:30:00,27.6,27.66,27.55,27.65,338700.0,20.4817,20.5262,20.4446,20.5188,338700.0
2013-07-19 10:40:00,27.65,27.69,27.59,27.68,730500.0,20.5188,20.5485,20.4743,20.5411,730500.0
2013-07-19 10:50:00,27.69,27.72,27.6,27.64,567900.0,20.5485,20.5707,20.4817,20.5114,567900.0
2013-07-19 11:00:00,27.64,27.71,27.6,27.7,487600.0,20.5114,20.5633,20.4817,20.5559,487600.0
2013-07-19 11:10:00,27.7,27.78,27.66,27.77,580700.0,20.5559,20.6153,20.5262,20.6079,580700.0
2013-07-19 11:20:00,27.78,27.86,27.71,27.81,674200.0,20.6153,20.6746,20.5633,20.6375,674200.0
2013-07-19 11:30:00,27.81,27.81,27.76,27.79,514400.0,20.6375,20.6375,20.6004,20.6227,514400.0
2013-07-19 11:40:00,27.78,27.81,27.74,27.75,358800.0,20.6153,20.6375,20.5856,20.593,358800.0
2013-07-19 11:50:00,27.74,27.83,27.71,27.83,492300.0,20.5856,20.6524,20.5633,20.6524,492300.0
2013-07-19 12:00:00,27.83,27.83,27.77,27.77,387000.0,20.6524,20.6524,20.6079,20.6079,387000.0
2013-07-19 12:10:00,27.77,27.81,27.77,27.79,192900.0,20.6079,20.6375,20.6079,20.6227,192900.0
2013-07-19 12:20:00,27.79,27.79,27.78,27.78,76900.0,20.6227,20.6227,20.6153,20.6153,76900.0
2013-07-19 12:30:00,27.79,27.79,27.73,27.74,178500.0,20.6227,20.6227,20.5782,20.5856,178500.0
2013-07-19 12:40:00,27.75,27.75,27.69,27.7,246300.0,20.593,20.593,20.5485,20.5559,246300.0
2013-07-19 12:50:00,27.7,27.7,27.63,27.67,219900.0,20.5559,20.5559,20.504,20.5336,219900.0
2013-07-19 13:00:00,27.66,27.7,27.63,27.64,327900.0,20.5262,20.5559,20.504,20.5114,327900.0
2013-07-19 13:10:00,27.64,27.65,27.6,27.62,176600.0,20.5114,20.5188,20.4817,20.4965,176600.0
2013-07-19 13:20:00,27.63,27.63,27.53,27.56,304200.0,20.504,20.504,20.4298,20.452,304200.0
2013-07-19 13:30:00,27.55,27.59,27.54,27.56,160900.0,20.4446,20.4743,20.4372,20.452,160900.0
2013-07-19 13:40:00,27.56,27.63,27.54,27.63,307300.0,20.452,20.504,20.4372,20.504,307300.0
2013-07-19 13:50:00,27.63,27.66,27.62,27.64,155200.0,20.504,20.5262,20.4965,20.5114,155200.0
2013-07-19 14:00:00,27.65,27.65,27.62,27.62,219600.0,20.5188,20.5188,20.4965,20.4965,219600.0
2013-07-19 14:10:00,27.63,27.67,27.63,27.64,200600.0,20.504,20.5336,20.504,20.5114,200600.0
2013-07-19 14:20:00,27.65,27.65,27.58,27.6,361200.0,20.5188,20.5188,20.4669,20.4817,361200.0
2013-07-19 14:30:00,27.6,27.6,27.55,27.6,403000.0,20.4817,20.4817,20.4446,20.4817,403000.0
2013-07-19 14:40:00,27.6,27.61,27.59,27.6,185200.0,20.4817,20.4891,20.4743,20.4817,185200.0
2013-07-19 14:50:00,27.59,27.6,27.57,27.6,341300.0,20.4743,20.4817,20.4594,20.4817,341300.0
2013-07-19 15:00:00,27.6,27.6,27.58,27.58,242400.0,20.4817,20.4817,20.4669,20.4669,242400.0
2013-07-19 15:10:00,27.59,27.63,27.58,27.6,273600.0,20.4743,20.504,20.4669,20.4817,273600.0
2013-07-19 15:20:00,27.61,27.61,27.53,27.54,279000.0,20.4891,20.4891,20.4298,20.4372,279000.0
2013-07-19 15:30:00,27.54,27.59,27.53,27.59,384000.0,20.4372,20.4743,20.4298,20.4743,384000.0
2013-07-19 15:40:00,27.58,27.64,27.58,27.62,554100.0,20.4669,20.5114,20.4669,20.4965,554100.0
2013-07-19 15:50:00,27.62,27.62,27.55,27.6,928200.0,20.4965,20.4965,20.4446,20.4817,928200.0
2013-07-22 09:30:00,27.74,27.76,27.54,27.65,681900.0,20.5856,20.6004,20.4372,20.5188,681900.0
2013-07-22 09:40:00,27.65,27.72,27.55,27.64,519800.0,20.5188,20.5707,20.4446,20.5114,519800.0
2013-07-22 09:50:00,27.64,27.7,27.59,27.62,343700.0,20.5114,20.5559,20.4743,20.4965,343700.0
2013-07-22 10:00:00,27.62,27.66,27.57,27.6,499000.0,20.4965,20.5262,20.4594,20.4817,499000.0
2013-07-22 10:10:00,27.6,27.63,27.56,27.61,384000.0,20.4817,20.504,20.452,20.4891,384000.0
2013-07-22 10:20:00,27.6,27.65,27.57,27.63,319800.0,20.4817,20.5188,20.4594,20.504,319800.0
2013-07-22 10:30:00,27.62,27.71,27.62,27.67,224600.0,20.4965,20.5633,20.4965,20.5336,224600.0
2013-07-22 10:40:00,27.67,27.73,27.67,27.71,198700.0,20.5336,20.5782,20.5336,20.5633,198700.0
2013-07-22 10:50:00,27.71,27.75,27.68,27.71,327000.0,20.5633,20.593,20.5411,20.5633,327000.0
2013-07-22 11:00:00,27.72,27.77,27.71,27.75,353100.0,20.5707,20.6079,20.5633,20.593,353100.0
2013-07-22 11:10:00,27.76,27.79,27.73,27.77,199800.0,20.6004,20.6227,20.5782,20.6079,199800.0
2013-07-22 11:20:00,27.77,27.77,27.73,27.73,162200.0,20.6079,20.6079,20.5782,20.5782,162200.0
2013-07-22 11:30:00,27.73,27.8,27.73,27.79,234000.0,20.5782,20.6301,20.5782,20.6227,234000.0
2013-07-22 11:40:00,27.8,27.8,27.77,27.77,170700.0,20.6301,20.6301,20.6079,20.6079,170700.0
2013-07-22 11:50:00,27.77,27.79,27.71,27.71,278400.0,20.6079,20.6227,20.5633,20.5633,278400.0
2013-07-22 12:00:00,27.71,27.78,27.71,27.78,215700.0,20.5633,20.6153,20.5633,20.6153,215700.0
2013-07-22 12:10:00,27.78,27.82,27.78,27.82,414800.0,20.6153,20.645,20.6153,20.645,414800.0
2013-07-22 12:20:00,27.82,27.82,27.68,27.71,453400.0,20.645,20.645,20.5411,20.5633,453400.0
2013-07-22 12:30:00,27.71,27.72,27.65,27.69,202500.0,20.5633,20.5707,20.5188,20.5485,202500.0
2013-07-22 12:40:00,27.69,27.73,27.69,27.71,169700.0,20.5485,20.5782,20.5485,20.5633,169700.0
2013-07-22 12:50:00,27.71,27.74,27.71,27.74,132000.0,20.5633,20.5856,20.5633,20.5856,132000.0
2013-07-22 13:00:00,27.73,27.74,27.68,27.7,193000.0,20.5782,20.5856,20.5411,20.5559,193000.0
2013-07-22 13:10:00,27.68,27.7,27.64,27.64,168700.0,20.5411,20.5559,20.5114,20.5114,168700.0
2013-07-22 13:20:00,27.64,27.67,27.63,27.63,177600.0,20.5114,20.5336,20.504,20.504,177600.0
2013-07-22 13:30:00,27.63,27.65,27.62,27.62,167800.0,20.504,20.5188,20.4965,20.4965,167800.0
2013-07-22 13:40:00,27.62,27.64,27.6,27.63,246400.0,20.4965,20.5114,20.4817,20.504,246400.0
2013-07-22 13:50:00,27.63,27.64,27.59,27.63,200700.0,20.504,20.5114,20.4743,20.504,200700.0
2013-07-22 14:00:00,27.64,27.68,27.63,27.64,173200.0,20.5114,20.5411,20.504,20.5114,173200.0
2013-07-22 14:10:00,27.64,27.66,27.6,27.61,199000.0,20.5114,20.5262,20.4817,20.4891,199000.0
2013-07-22 14:20:00,27.6,27.63,27.58,27.63,208100.0,20.4817,20.504,20.4669,20.504,208100.0
2013-07-22 14:30:00,27.63,27.64,27.61,27.62,156800.0,20.504,20.5114,20.4891,20.4965,156800.0
2013-07-22 14:40:00,27.63,27.66,27.62,27.66,238900.0,20.504,20.5262,20.4965,20.5262,238900.0
2013-07-22 14:50:00,27.66,27.66,27.62,27.66,179800.0,20.5262,20.5262,20.4965,20.5262,179800.0
2013-07-22 15:00:00,27.65,27.66,27.61,27.63,240900.0,20.5188,20.5262,20.4891,20.504,240900.0
2013-07-22 15:10:00,27.62,27.63,27.58,27.61,266600.0,20.4965,20.504,20.4669,20.4891,266600.0
2013-07-22 15:20:00,27.61,27.65,27.61,27.64,164400.0,20.4891,20.5188,20.4891,20.5114,164400.0
2013-07-22 15:30:00,27.64,27.66,27.58,27.6,423100.0,20.5114,20.5262,20.4669,20.4817,423100.0
2013-07-22 15:40:00,27.6,27.64,27.6,27.62,421100.0,20.4817,20.5114,20.4817,20.4965,421100.0
2013-07-22 15:50:00,27.62,27.63,27.6,27.6,868800.0,20.4965,20.504,20.4817,20.4817,868800.0
2013-07-23 09:30:00,27.85,27.88,27.65,27.69,614800.0,20.6672,20.6895,20.5188,20.5485,614800.0
2013-07-23 09:40:00,27.7,27.8,27.64,27.79,323500.0,20.5559,20.6301,20.5114,20.6227,323500.0
2013-07-23 09:50:00,27.78,27.83,27.71,27.78,378700.0,20.6153,20.6524,20.5633,20.6153,378700.0
2013-07-23 10:00:00,27.79,27.8,27.62,27.66,401000.0,20.6227,20.6301,20.4965,20.5262,401000.0
2013-07-23 10:10:00,27.66,27.69,27.61,27.64,331700.0,20.5262,20.5485,20.4891,20.5114,331700.0
2013-07-23 10:20:00,27.63,27.63,27.53,27.55,337700.0,20.504,20.504,20.4298,20.4446,337700.0
2013-07-23 10:30:00,27.55,27.56,27.51,27.52,322400.0,20.4446,20.452,20.4149,20.4223,322400.0
2013-07-23 10:40:00,27.51,27.56,27.5,27.54,238200.0,20.4149,20.452,20.4075,20.4372,238200.0
2013-07-23 10:50:00,27.55,27.59,27.51,27.58,314500.0,20.4446,20.4743,20.4149,20.4669,314500.0
2013-07-23 11:00:00,27.57,27.57,27.5,27.54,287300.0,20.4594,20.4594,20.4075,20.4372,287300.0
2013-07-23 11:10:00,27.53,27.56,27.52,27.56,119300.0,20.4298,20.452,20.4223,20.452,119300.0
2013-07-23 11:20:00,27.56,27.59,27.54,27.57,134600.0,20.452,20.4743,20.4372,20.4594,134600.0
2013-07-23 11:30:00,27.57,27.6,27.54,27.6,264600.0,20.4594,20.4817,20.4372,20.4817,264600.0
2013-07-23 11:40:00,27.6,27.67,27.59,27.66,489000.0,20.4817,20.5336,20.4743,20.5262,489000.0
2013-07-23 11:50:00,27.66,27.69,27.65,27.68,231600.0,20.5262,20.5485,20.5188,20.5411,231600.0
2013-07-23 12:00:00,27.68,27.75,27.64,27.73,375500.0,20.5411,20.593,20.5114,20.5782,375500.0
2013-07-23 12:10:00,27.74,27.76,27.7,27.72,244600.0,20.5856,20.6004,20.5559,20.5707,244600.0
2013-07-23 12:20:00,27.72,27.75,27.7,27.7,175700.0,20.5707,20.593,20.5559,20.5559,175700.0
2013-07-23 12:30:00,27.7,27.72,27.68,27.72,108400.0,20.5559,20.5707,20.5411,20.5707,108400.0
2013-07-23 12:40:00,27.72,27.72,27.69,27.7,88300.0,20.5707,20.5707,20.5485,20.5559,88300.0
2013-07-23 12:50:00,27.71,27.74,27.68,27.74,376200.0,20.5633,20.5856,20.5411,20.5856,376200.0
2013-07-23 13:00:00,27.74,27.82,27.73,27.77,624400.0,20.5856,20.645,20.5782,20.6079,624400.0
2013-07-23 13:10:00,27.77,27.81,27.76,27.79,121500.0,20.6079,20.6375,20.6004,20.6227,121500.0
2013-07-23 13:20:00,27.79,27.81,27.77,27.81,139800.0,20.6227,20.6375,20.6079,20.6375,139800.0
2013-07-23 13:30:00,27.81,27.82,27.79,27.8,190900.0,20.6375,20.645,20.6227,20.6301,190900.0
2013-07-23 13:40:00,27.79,27.8,27.79,27.8,144700.0,20.6227,20.6301,20.6227,20.6301,144700.0
2013-07-23 13:50:00,27.79,27.81,27.75,27.76,227900.0,20.6227,20.6375,20.593,20.6004,227900.0
2013-07-23 14:00:00,27.75,27.81,27.75,27.8,228100.0,20.593,20.6375,20.593,20.6301,228100.0
2013-07-23 14:10:00,27.8,27.82,27.78,27.79,168200.0,20.6301,20.645,20.6153,20.6227,168200.0
2013-07-23 14:20:00,27.79,27.81,27.76,27.76,140500.0,20.6227,20.6375,20.6004,20.6004,140500.0
2013-07-23 14:30:00,27.76,27.83,27.76,27.83,266200.0,20.6004,20.6524,20.6004,20.6524,266200.0
2013-07-23 14:40:00,27.82,27.86,27.82,27.84,332600.0,20.645,20.6746,20.645,20.6598,332600.0
2013-07-23 14:50:00,27.84,27.85,27.8,27.84,274200.0,20.6598,20.6672,20.6301,20.6598,274200.0
2013-07-23 15:00:00,27.85,27.88,27.82,27.86,275400.0,20.6672,20.6895,20.645,20.6746,275400.0
2013-07-23 15:10:00,27.86,27.87,27.83,27.83,222300.0,20.6746,20.6821,20.6524,20.6524,222300.0
2013-07-23 15:20:00,27.83,27.86,27.82,27.85,239500.0,20.6524,20.6746,20.645,20.6672,239500.0
2013-07-23 15:30:00,27.84,27.86,27.81,27.82,391100.0,20.6598,20.6746,20.6375,20.645,391100.0
2013-07-23 15:40:00,27.82,27.82,27.78,27.79,693600.0,20.645,20.645,20.6153,20.6227,693600.0
2013-07-23 15:50:00,27.79,27.84,27.77,27.82,1096100.0,20.6227,20.6598,20.6079,20.645,1096100.0
2013-07-24 09:30:00,27.92,27.96,27.85,27.91,636400.0,20.7192,20.7488,20.6672,20.7117,636400.0
2013-07-24 09:40:00,27.91,27.95,27.88,27.88,484100.0,20.7117,20.7414,20.6895,20.6895,484100.0
2013-07-24 09:50:00,27.88,27.95,27.83,27.89,601300.0,20.6895,20.7414,20.6524,20.6969,601300.0
2013-07-24 10:00:00,27.88,27.98,27.87,27.89,821600.0,20.6895,20.7637,20.6821,20.6969,821600.0
2013-07-24 10:10:00,27.89,27.9,27.72,27.83,1299700.0,20.6969,20.7043,20.5707,20.6524,1299700.0
2013-07-24 10:20:00,27.83,27.87,27.74,27.76,394400.0,20.6524,20.6821,20.5856,20.6004,394400.0
2013-07-24 10:30:00,27.76,27.85,27.74,27.82,363800.0,20.6004,20.6672,20.5856,20.645,363800.0
2013-07-24 10:40:00,27.84,27.84,27.74,27.8,656700.0,20.6598,20.6598,20.5856,20.6301,656700.0
2013-07-24 10:50:00,27.8,27.83,27.77,27.77,366100.0,20.6301,20.6524,20.6079,20.6079,366100.0
2013-07-24 11:00:00,27.77,27.79,27.74,27.76,243300.0,20.6079,20.6227,20.5856,20.6004,243300.0
2013-07-24 11:10:00,27.76,27.78,27.71,27.76,723300.0,20.6004,20.6153,20.5633,20.6004,723300.0
2013-07-24 11:20:00,27.76,27.8,27.72,27.78,288000.0,20.6004,20.6301,20.5707,20.6153,288000.0
2013-07-24 11:30:00,27.78,27.84,27.78,27.84,470000.0,20.6153,20.6598,20.6153,20.6598,470000.0
2013-07-24 11:40:00,27.84,27.88,27.8,27.8,339200.0,20.6598,20.6895,20.6301,20.6301,339200.0
2013-07-24 11:50:00,27.81,27.85,27.79,27.8,254800.0,20.6375,20.6672,20.6227,20.6301,254800.0
2013-07-24 12:00:00,27.8,27.83,27.8,27.8,238700.0,20.6301,20.6524,20.6301,20.6301,238700.0
2013-07-24 12:10:00,27.8,27.81,27.76,27.8,624800.0,20.6301,20.6375,20.6004,20.6301,624800.0
2013-07-24 12:20:00,27.8,27.83,27.78,27.8,162000.0,20.6301,20.6524,20.6153,20.6301,162000.0
2013-07-24 12:30:00,27.79,27.84,27.77,27.82,260100.0,20.6227,20.6598,20.6079,20.645,260100.0
2013-07-24 12:40:00,27.82,27.82,27.76,27.77,158100.0,20.645,20.645,20.6004,20.6079,158100.0
2013-07-24 12:50:00,27.77,27.78,27.73,27.74,244700.0,20.6079,20.6153,20.5782,20.5856,244700.0
2013-07-24 13:00:00,27.74,27.82,27.74,27.79,253700.0,20.5856,20.645,20.5856,20.6227,253700.0
2013-07-24 13:10:00,27.78,27.84,27.77,27.78,338000.0,20.6153,20.6598,20.6079,20.6153,338000.0
2013-07-24 13:20:00,27.78,27.8,27.75,27.79,166000.0,20.6153,20.6301,20.593,20.6227,166000.0
2013-07-24 13:30:00,27.79,27.79,27.72,27.74,357500.0,20.6227,20.6227,20.5707,20.5856,357500.0
2013-07-24 13:40:00,27.75,27.75,27.7,27.72,399900.0,20.593,20.593,20.5559,20.5707,399900.0
2013-07-24 13:50:00,27.73,27.73,27.61,27.67,412400.0,20.5782,20.5782,20.4891,20.5336,412400.0
2013-07-24 14:00:00,27.68,27.74,27.66,27.71,483800.0,20.5411,20.5856,20.5262,20.5633,483800.0
2013-07-24 14:10:00,27.7,27.73,27.66,27.66,252800.0,20.5559,20.5782,20.5262,20.5262,252800.0
2013-07-24 14:20:00,27.66,27.72,27.66,27.7,163900.0,20.5262,20.5707,20.5262,20.5559,163900.0
2013-07-24 14:30:00,27.71,27.71,27.64,27.66,296500.0,20.5633,20.5633,20.5114,20.5262,296500.0
2013-07-24 14:40:00,27.65,27.69,27.62,27.68,270400.0,20.5188,20.5485,20.4965,20.5411,270400.0
2013-07-24 14:50:00,27.69,27.73,27.67,27.73,352500.0,20.5485,20.5782,20.5336,20.5782,352500.0
2013-07-24 15:00:00,27.73,27.74,27.63,27.67,220900.0,20.5782,20.5856,20.504,20.5336,220900.0
2013-07-24 15:10:00,27.66,27.7,27.64,27.66,301500.0,20.5262,20.5559,20.5114,20.5262,301500.0
2013-07-24 15:20:00,27.67,27.71,27.64,27.64,349800.0,20.5336,20.5633,20.5114,20.5114,349800.0
2013-07-24 15:30:00,27.64,27.65,27.57,27.59,554000.0,20.5114,20.5188,20.4594,20.4743,554000.0
2013-07-24 15:40:00,27.58,27.7,27.58,27.7,572900.0,20.4669,20.5559,20.4669,20.5559,572900.0
2013-07-24 15:50:00,27.69,27.73,27.67,27.72,1198500.0,20.5485,20.5782,20.5336,20.5707,1198500.0
2013-07-25 09:30:00,27.68,27.72,27.51,27.61,626900.0,20.5411,20.5707,20.4149,20.4891,626900.0
2013-07-25 09:40:00,27.61,27.67,27.54,27.66,332400.0,20.4891,20.5336,20.4372,20.5262,332400.0
2013-07-25 09:50:00,27.66,27.71,27.57,27.6,291700.0,20.5262,20.5633,20.4594,20.4817,291700.0
2013-07-25 10:00:00,27.6,27.68,27.6,27.63,324600.0,20.4817,20.5411,20.4817,20.504,324600.0
2013-07-25 10:10:00,27.63,27.7,27.61,27.61,263000.0,20.504,20.5559,20.4891,20.4891,263000.0
2013-07-25 10:20:00,27.6,27.65,27.53,27.54,405200.0,20.4817,20.5188,20.4298,20.4372,405200.0
2013-07-25 10:30:00,27.55,27.61,27.44,27.49,412900.0,20.4446,20.4891,20.363,20.4001,412900.0
2013-07-25 10:40:00,27.49,27.58,27.48,27.57,387000.0,20.4001,20.4669,20.3926,20.4594,387000.0
2013-07-25 10:50:00,27.56,27.59,27.51,27.53,320600.0,20.452,20.4743,20.4149,20.4298,320600.0
2013-07-25 11:00:00,27.54,27.55,27.43,27.46,245600.0,20.4372,20.4446,20.3555,20.3778,245600.0
2013-07-25 11:10:00,27.46,27.48,27.42,27.46,293600.0,20.3778,20.3926,20.3481,20.3778,293600.0
2013-07-25 11:20:00,27.47,27.5,27.43,27.5,129300.0,20.3852,20.4075,20.3555,20.4075,129300.0
2013-07-25 11:30:00,27.5,27.5,27.43,27.44,184400.0,20.4075,20.4075,20.3555,20.363,184400.0
2013-07-25 11:40:00,27.44,27.5,27.44,27.49,151900.0,20.363,20.4075,20.363,20.4001,151900.0
2013-07-25 11:50:00,27.48,27.5,27.45,27.46,133600.0,20.3926,20.4075,20.3704,20.3778,133600.0
2013-07-25 12:00:00,27.46,27.49,27.44,27.46,185300.0,20.3778,20.4001,20.363,20.3778,185300.0
2013-07-25 12:10:00,27.47,27.47,27.42,27.46,212500.0,20.3852,20.3852,20.3481,20.3778,212500.0
2013-07-25 12:20:00,27.46,27.49,27.45,27.45,215900.0,20.3778,20.4001,20.3704,20.3704,215900.0
2013-07-25 12:30:00,27.45,27.51,27.44,27.5,127400.0,20.3704,20.4149,20.363,20.4075,127400.0
2013-07-25 12:40:00,27.5,27.56,27.47,27.53,153200.0,20.4075,20.452,20.3852,20.4298,153200.0
2013-07-25 12:50:00,27.54,27.59,27.51,27.58,219500.0,20.4372,20.4743,20.4149,20.4669,219500.0
2013-07-25 13:00:00,27.58,27.64,27.58,27.6,313900.0,20.4669,20.5114,20.4669,20.4817,313900.0
2013-07-25 13:10:00,27.61,27.61,27.55,27.57,135300.0,20.4891,20.4891,20.4446,20.4594,135300.0
2013-07-25 13:20:00,27.56,27.58,27.55,27.58,105100.0,20.452,20.4669,20.4446,20.4669,105100.0
2013-07-25 13:30:00,27.58,27.62,27.57,27.6,170900.0,20.4669,20.4965,20.4594,20.4817,170900.0
2013-07-25 13:40:00,27.6,27.6,27.55,27.57,95800.0,20.4817,20.4817,20.4446,20.4594,95800.0
2013-07-25 13:50:00,27.57,27.58,27.54,27.56,92900.0,20.4594,20.4669,20.4372,20.452,92900.0
2013-07-25 14:00:00,27.56,27.61,27.54,27.59,160000.0,20.452,20.4891,20.4372,20.4743,160000.0
2013-07-25 14:10:00,27.59,27.59,27.46,27.48,211600.0,20.4743,20.4743,20.3778,20.3926,211600.0
2013-07-25 14:20:00,27.49,27.5,27.41,27.49,580300.0,20.4001,20.4075,20.3407,20.4001,580300.0
2013-07-25 14:30:00,27.49,27.51,27.48,27.51,241100.0,20.4001,20.4149,20.3926,20.4149,241100.0
2013-07-25 14:40:00,27.51,27.58,27.51,27.57,288200.0,20.4149,20.4669,20.4149,20.4594,288200.0
2013-07-25 14:50:00,27.58,27.63,27.58,27.61,459400.0,20.4669,20.504,20.4669,20.4891,459400.0
2013-07-25 15:00:00,27.6,27.66,27.59,27.62,562000.0,20.4817,20.5262,20.4743,20.4965,562000.0
2013-07-25 15:10:00,27.63,27.67,27.6,27.61,369300.0,20.504,20.5336,20.4817,20.4891,369300.0
2013-07-25 15:20:00,27.6,27.67,27.6,27.62,289700.0,20.4817,20.5336,20.4817,20.4965,289700.0
2013-07-25 15:30:00,27.63,27.69,27.6,27.64,399100.0,20.504,20.5485,20.4817,20.5114,399100.0
2013-07-25 15:40:00,27.63,27.73,27.62,27.72,968400.0,20.504,20.5782,20.4965,20.5707,968400.0
2013-07-25 15:50:00,27.72,27.76,27.7,27.75,1133000.0,20.5707,20.6004,20.5559,20.593,1133000.0
2013-07-26 09:30:00,27.73,27.74,27.55,27.67,692800.0,20.5782,20.5856,20.4446,20.5336,692800.0
2013-07-26 09:40:00,27.67,27.72,27.65,27.71,638800.0,20.5336,20.5707,20.5188,20.5633,638800.0
2013-07-26 09:50:00,27.71,27.72,27.67,27.71,393400.0,20.5633,20.5707,20.5336,20.5633,393400.0
2013-07-26 10:00:00,27.71,27.78,27.69,27.75,498000.0,20.5633,20.6153,20.5485,20.593,498000.0
2013-07-26 10:10:00,27.75,27.81,27.71,27.79,447100.0,20.593,20.6375,20.5633,20.6227,447100.0
2013-07-26 10:20:00,27.78,27.79,27.62,27.63,894300.0,20.6153,20.6227,20.4965,20.504,894300.0
2013-07-26 10:30:00,27.64,27.65,27.56,27.62,311900.0,20.5114,20.5188,20.452,20.4965,311900.0
2013-07-26 10:40:00,27.62,27.65,27.56,27.59,276300.0,20.4965,20.5188,20.452,20.4743,276300.0
2013-07-26 10:50:00,27.59,27.65,27.54,27.64,960800.0,20.4743,20.5188,20.4372,20.5114,960800.0
2013-07-26 11:00:00,27.63,27.67,27.59,27.66,414600.0,20.504,20.5336,20.4743,20.5262,414600.0
2013-07-26 11:10:00,27.66,27.68,27.62,27.67,481000.0,20.5262,20.5411,20.4965,20.5336,481000.0
2013-07-26 11:20:00,27.68,27.69,27.66,27.68,351800.0,20.5411,20.5485,20.5262,20.5411,351800.0
2013-07-26 11:30:00,27.68,27.71,27.66,27.68,314900.0,20.5411,20.5633,20.5262,20.5411,314900.0
2013-07-26 11:40:00,27.67,27.69,27.63,27.65,221900.0,20.5336,20.5485,20.504,20.5188,221900.0
2013-07-26 11:50:00,27.65,27.69,27.65,27.68,308000.0,20.5188,20.5485,20.5188,20.5411,308000.0
2013-07-26 12:00:00,27.68,27.69,27.67,27.68,272600.0,20.5411,20.5485,20.5336,20.5411,272600.0
2013-07-26 12:10:00,27.69,27.69,27.67,27.68,276400.0,20.5485,20.5485,20.5336,20.5411,276400.0
2013-07-26 12:20:00,27.68,27.69,27.66,27.68,187700.0,20.5411,20.5485,20.5262,20.5411,187700.0
2013-07-26 12:30:00,27.68,27.69,27.67,27.67,210700.0,20.5411,20.5485,20.5336,20.5336,210700.0
2013-07-26 12:40:00,27.68,27.7,27.67,27.68,84900.0,20.5411,20.5559,20.5336,20.5411,84900.0
2013-07-26 12:50:00,27.69,27.7,27.62,27.62,163900.0,20.5485,20.5559,20.4965,20.4965,163900.0
2013-07-26 13:00:00,27.62,27.65,27.61,27.61,114700.0,20.4965,20.5188,20.4891,20.4891,114700.0
2013-07-26 13:10:00,27.61,27.62,27.59,27.61,202600.0,20.4891,20.4965,20.4743,20.4891,202600.0
2013-07-26 13:20:00,27.61,27.67,27.61,27.65,214100.0,20.4891,20.5336,20.4891,20.5188,214100.0
2013-07-26 13:30:00,27.65,27.66,27.64,27.65,207400.0,20.5188,20.5262,20.5114,20.5188,207400.0
2013-07-26 13:40:00,27.65,27.67,27.63,27.66,166500.0,20.5188,20.5336,20.504,20.5262,166500.0
2013-07-26 13:50:00,27.65,27.67,27.64,27.65,139900.0,20.5188,20.5336,20.5114,20.5188,139900.0
2013-07-26 14:00:00,27.66,27.66,27.64,27.64,270100.0,20.5262,20.5262,20.5114,20.5114,270100.0
2013-07-26 14:10:00,27.64,27.67,27.59,27.6,276900.0,20.5114,20.5336,20.4743,20.4817,276900.0
2013-07-26 14:20:00,27.61,27.62,27.56,27.56,190000.0,20.4891,20.4965,20.452,20.452,190000.0
2013-07-26 14:30:00,27.56,27.57,27.55,27.56,284600.0,20.452,20.4594,20.4446,20.452,284600.0
2013-07-26 14:40:00,27.56,27.6,27.55,27.58,156300.0,20.452,20.4817,20.4446,20.4669,156300.0
2013-07-26 14:50:00,27.59,27.66,27.58,27.64,250700.0,20.4743,20.5262,20.4669,20.5114,250700.0
2013-07-26 15:00:00,27.64,27.66,27.62,27.65,294000.0,20.5114,20.5262,20.4965,20.5188,294000.0
2013-07-26 15:10:00,27.65,27.67,27.63,27.66,201500.0,20.5188,20.5336,20.504,20.5262,201500.0
2013-07-26 15:20:00,27.66,27.69,27.65,27.67,130800.0,20.5262,20.5485,20.5188,20.5336,130800.0
2013-07-26 15:30:00,27.66,27.69,27.64,27.66,276400.0,20.5262,20.5485,20.5114,20.5262,276400.0
2013-07-26 15:40:00,27.66,27.69,27.63,27.65,563300.0,20.5262,20.5485,20.504,20.5188,563300.0
2013-07-26 15:50:00,27.64,27.71,27.62,27.69,910000.0,20.5114,20.5633,20.4965,20.5485,910000.0
2013-07-29 09:30:00,27.58,27.59,27.34,27.36,760400.0,20.5043,20.5118,20.3259,20.3408,760400.0
2013-07-29 09:40:00,27.34,27.42,27.34,27.34,359600.0,20.3259,20.3854,20.3259,20.3259,359600.0
2013-07-29 09:50:00,27.34,27.35,27.22,27.27,717100.0,20.3259,20.3333,20.2367,20.2739,717100.0
2013-07-29 10:00:00,27.27,27.36,27.24,27.36,594200.0,20.2739,20.3408,20.2516,20.3408,594200.0
2013-07-29 10:10:00,27.35,27.35,27.24,27.26,339500.0,20.3333,20.3333,20.2516,20.2664,339500.0
2013-07-29 10:20:00,27.26,27.29,27.2,27.28,427200.0,20.2664,20.2887,20.2218,20.2813,427200.0
2013-07-29 10:30:00,27.28,27.29,27.23,27.26,261900.0,20.2813,20.2887,20.2441,20.2664,261900.0
2013-07-29 10:40:00,27.25,27.27,27.22,27.23,314400.0,20.259,20.2739,20.2367,20.2441,314400.0
2013-07-29 10:50:00,27.24,27.25,27.18,27.2,244100.0,20.2516,20.259,20.2069,20.2218,244100.0
2013-07-29 11:00:00,27.2,27.21,27.14,27.19,403800.0,20.2218,20.2293,20.1772,20.2144,403800.0
2013-07-29 11:10:00,27.19,27.19,27.08,27.09,300000.0,20.2144,20.2144,20.1326,20.14,300000.0
2013-07-29 11:20:00,27.09,27.11,27.03,27.06,458600.0,20.14,20.1549,20.0954,20.1177,458600.0
2013-07-29 11:30:00,27.06,27.2,27.03,27.2,541100.0,20.1177,20.2218,20.0954,20.2218,541100.0
2013-07-29 11:40:00,27.2,27.22,27.19,27.22,334000.0,20.2218,20.2367,20.2144,20.2367,334000.0
2013-07-29 11:50:00,27.21,27.24,27.21,27.22,340200.0,20.2293,20.2516,20.2293,20.2367,340200.0
2013-07-29 12:00:00,27.22,27.24,27.2,27.24,139500.0,20.2367,20.2516,20.2218,20.2516,139500.0
2013-07-29 12:10:00,27.23,27.26,27.2,27.26,216800.0,20.2441,20.2664,20.2218,20.2664,216800.0
2013-07-29 12:20:00,27.26,27.27,27.25,27.25,107900.0,20.2664,20.2739,20.259,20.259,107900.0
2013-07-29 12:30:00,27.25,27.26,27.22,27.22,122400.0,20.259,20.2664,20.2367,20.2367,122400.0
2013-07-29 12:40:00,27.22,27.26,27.21,27.25,117300.0,20.2367,20.2664,20.2293,20.259,117300.0
2013-07-29 12:50:00,27.25,27.26,27.23,27.24,68300.0,20.259,20.2664,20.2441,20.2516,68300.0
2013-07-29 13:00:00,27.24,27.26,27.22,27.26,178000.0,20.2516,20.2664,20.2367,20.2664,178000.0
2013-07-29 13:10:00,27.26,27.26,27.24,27.24,143000.0,20.2664,20.2664,20.2516,20.2516,143000.0
2013-07-29 13:20:00,27.23,27.25,27.22,27.24,143400.0,20.2441,20.259,20.2367,20.2516,143400.0
2013-07-29 13:30:00,27.24,27.28,27.22,27.28,218500.0,20.2516,20.2813,20.2367,20.2813,218500.0
2013-07-29 13:40:00,27.28,27.31,27.27,27.28,169600.0,20.2813,20.3036,20.2739,20.2813,169600.0
2013-07-29 13:50:00,27.29,27.35,27.28,27.31,165200.0,20.2887,20.3333,20.2813,20.3036,165200.0
2013-07-29 14:00:00,27.3,27.39,27.3,27.37,159900.0,20.2962,20.3631,20.2962,20.3482,159900.0
2013-07-29 14:10:00,27.38,27.41,27.35,27.37,181300.0,20.3556,20.3779,20.3333,20.3482,181300.0
2013-07-29 14:20:00,27.37,27.39,27.35,27.39,144800.0,20.3482,20.3631,20.3333,20.3631,144800.0
2013-07-29 14:30:00,27.39,27.4,27.35,27.36,128600.0,20.3631,20.3705,20.3333,20.3408,128600.0
2013-07-29 14:40:00,27.35,27.4,27.33,27.36,206500.0,20.3333,20.3705,20.3185,20.3408,206500.0
2013-07-29 14:50:00,27.35,27.36,27.33,27.35,153600.0,20.3333,20.3408,20.3185,20.3333,153600.0
2013-07-29 15:00:00,27.35,27.38,27.34,27.38,163200.0,20.3333,20.3556,20.3259,20.3556,163200.0
2013-07-29 15:10:00,27.38,27.41,27.36,27.39,325000.0,20.3556,20.3779,20.3408,20.3631,325000.0
2013-07-29 15:20:00,27.38,27.43,27.36,27.43,331500.0,20.3556,20.3928,20.3408,20.3928,331500.0
2013-07-29 15:30:00,27.43,27.45,27.42,27.44,275100.0,20.3928,20.4077,20.3854,20.4002,275100.0
2013-07-29 15:40:00,27.44,27.46,27.4,27.44,558600.0,20.4002,20.4151,20.3705,20.4002,558600.0
2013-07-29 15:50:00,27.44,27.44,27.31,27.32,960200.0,20.4002,20.4002,20.3036,20.311,960200.0
2013-07-30 09:30:00,27.42,27.5,27.38,27.44,477100.0,20.3854,20.4449,20.3556,20.4002,477100.0
2013-07-30 09:40:00,27.45,27.45,27.36,27.42,281100.0,20.4077,20.4077,20.3408,20.3854,281100.0
2013-07-30 09:50:00,27.42,27.43,27.35,27.39,382500.0,20.3854,20.3928,20.3333,20.3631,382500.0
2013-07-30 10:00:00,27.39,27.47,27.35,27.46,412600.0,20.3631,20.4225,20.3333,20.4151,412600.0
2013-07-30 10:10:00,27.46,27.47,27.38,27.46,277800.0,20.4151,20.4225,20.3556,20.4151,277800.0
2013-07-30 10:20:00,27.46,27.47,27.42,27.44,266700.0,20.4151,20.4225,20.3854,20.4002,266700.0
2013-07-30 10:30:00,27.44,27.45,27.35,27.36,307100.0,20.4002,20.4077,20.3333,20.3408,307100.0
2013-07-30 10:40:00,27.37,27.38,27.3,27.32,292500.0,20.3482,20.3556,20.2962,20.311,292500.0
2013-07-30 10:50:00,27.33,27.34,27.22,27.23,307300.0,20.3185,20.3259,20.2367,20.2441,307300.0
2013-07-30 11:00:00,27.22,27.26,27.16,27.26,380700.0,20.2367,20.2664,20.1921,20.2664,380700.0
2013-07-30 11:10:00,27.26,27.32,27.26,27.31,272500.0,20.2664,20.311,20.2664,20.3036,272500.0
2013-07-30 11:20:00,27.32,27.36,27.32,27.34,232100.0,20.311,20.3408,20.311,20.3259,232100.0
2013-07-30 11:30:00,27.33,27.37,27.28,27.29,201300.0,20.3185,20.3482,20.2813,20.2887,201300.0
2013-07-30 11:40:00,27.3,27.33,27.27,27.32,145500.0,20.2962,20.3185,20.2739,20.311,145500.0
2013-07-30 11:50:00,27.32,27.35,27.3,27.32,213500.0,20.311,20.3333,20.2962,20.311,213500.0
2013-07-30 12:00:00,27.32,27.33,27.29,27.33,187300.0,20.311,20.3185,20.2887,20.3185,187300.0
2013-07-30 12:10:00,27.32,27.33,27.25,27.25,192300.0,20.311,20.3185,20.259,20.259,192300.0
2013-07-30 12:20:00,27.25,27.31,27.25,27.27,158300.0,20.259,20.3036,20.259,20.2739,158300.0
2013-07-30 12:30:00,27.27,27.27,27.22,27.24,185500.0,20.2739,20.2739,20.2367,20.2516,185500.0
2013-07-30 12:40:00,27.24,27.27,27.23,27.24,181700.0,20.2516,20.2739,20.2441,20.2516,181700.0
2013-07-30 12:50:00,27.23,27.26,27.21,27.25,142100.0,20.2441,20.2664,20.2293,20.259,142100.0
2013-07-30 13:00:00,27.25,27.26,27.19,27.23,291800.0,20.259,20.2664,20.2144,20.2441,291800.0
2013-07-30 13:10:00,27.22,27.23,27.1,27.14,430400.0,20.2367,20.2441,20.1475,20.1772,430400.0
2013-07-30 13:20:00,27.14,27.16,27.08,27.12,296200.0,20.1772,20.1921,20.1326,20.1623,296200.0
2013-07-30 13:30:00,27.12,27.15,27.06,27.14,297300.0,20.1623,20.1846,20.1177,20.1772,297300.0
2013-07-30 13:40:00,27.14,27.14,27.07,27.11,230700.0,20.1772,20.1772,20.1252,20.1549,230700.0
2013-07-30 13:50:00,27.11,27.12,27.07,27.09,309400.0,20.1549,20.1623,20.1252,20.14,309400.0
2013-07-30 14:00:00,27.09,27.09,27.05,27.05,221100.0,20.14,20.14,20.1103,20.1103,221100.0
2013-07-30 14:10:00,27.05,27.06,27.01,27.04,266800.0,20.1103,20.1177,20.0806,20.1029,266800.0
2013-07-30 14:20:00,27.05,27.05,26.98,26.99,368400.0,20.1103,20.1103,20.0583,20.0657,368400.0
2013-07-30 14:30:00,27.0,27.1,27.0,27.06,274400.0,20.0731,20.1475,20.0731,20.1177,274400.0
2013-07-30 14:40:00,27.07,27.07,27.02,27.05,382800.0,20.1252,20.1252,20.088,20.1103,382800.0
2013-07-30 14:50:00,27.05,27.08,27.03,27.03,367100.0,20.1103,20.1326,20.0954,20.0954,367100.0
2013-07-30 15:00:00,27.03,27.09,27.0,27.09,353600.0,20.0954,20.14,20.0731,20.14,353600.0
2013-07-30 15:10:00,27.09,27.1,27.04,27.05,200700.0,20.14,20.1475,20.1029,20.1103,200700.0
2013-07-30 15:20:00,27.05,27.11,27.05,27.09,306500.0,20.1103,20.1549,20.1103,20.14,306500.0
2013-07-30 15:30:00,27.09,27.14,27.09,27.11,393000.0,20.14,20.1772,20.14,20.1549,393000.0
2013-07-30 15:40:00,27.11,27.15,27.05,27.07,570500.0,20.1549,20.1846,20.1103,20.1252,570500.0
2013-07-30 15:50:00,27.07,27.13,27.06,27.08,1142600.0,20.1252,20.1698,20.1177,20.1326,1142600.0
2013-07-31 09:30:00,27.06,27.3,27.04,27.28,460400.0,20.1177,20.2962,20.1029,20.2813,460400.0
2013-07-31 09:40:00,27.28,27.4,27.26,27.38,375200.0,20.2813,20.3705,20.2664,20.3556,375200.0
2013-07-31 09:50:00,27.38,27.43,27.3,27.31,311300.0,20.3556,20.3928,20.2962,20.3036,311300.0
2013-07-31 10:00:00,27.32,27.35,27.21,27.22,327200.0,20.311,20.3333,20.2293,20.2367,327200.0
2013-07-31 10:10:00,27.21,27.3,27.2,27.25,334900.0,20.2293,20.2962,20.2218,20.259,334900.0
2013-07-31 10:20:00,27.26,27.35,27.21,27.31,351500.0,20.2664,20.3333,20.2293,20.3036,351500.0
2013-07-31 10:30:00,27.32,27.46,27.3,27.45,548800.0,20.311,20.4151,20.2962,20.4077,548800.0
2013-07-31 10:40:00,27.46,27.47,27.41,27.45,238800.0,20.4151,20.4225,20.3779,20.4077,238800.0
2013-07-31 10:50:00,27.46,27.49,27.45,27.48,245300.0,20.4151,20.4374,20.4077,20.43,245300.0
2013-07-31 11:00:00,27.48,27.51,27.44,27.46,261300.0,20.43,20.4523,20.4002,20.4151,261300.0
2013-07-31 11:10:00,27.45,27.48,27.44,27.48,260200.0,20.4077,20.43,20.4002,20.43,260200.0
2013-07-31 11:20:00,27.48,27.5,27.43,27.46,306400.0,20.43,20.4449,20.3928,20.4151,306400.0
2013-07-31 11:30:00,27.46,27.53,27.46,27.47,309800.0,20.4151,20.4672,20.4151,20.4225,309800.0
2013-07-31 11:40:00,27.48,27.49,27.46,27.46,198200.0,20.43,20.4374,20.4151,20.4151,198200.0
2013-07-31 11:50:00,27.46,27.51,27.44,27.49,470800.0,20.4151,20.4523,20.4002,20.4374,470800.0
2013-07-31 12:00:00,27.49,27.51,27.41,27.42,435500.0,20.4374,20.4523,20.3779,20.3854,435500.0
2013-07-31 12:10:00,27.41,27.46,27.4,27.45,364500.0,20.3779,20.4151,20.3705,20.4077,364500.0
2013-07-31 12:20:00,27.45,27.45,27.41,27.41,228600.0,20.4077,20.4077,20.3779,20.3779,228600.0
2013-07-31 12:30:00,27.41,27.41,27.32,27.33,217500.0,20.3779,20.3779,20.311,20.3185,217500.0
2013-07-31 12:40:00,27.33,27.38,27.32,27.32,212200.0,20.3185,20.3556,20.311,20.311,212200.0
2013-07-31 12:50:00,27.32,27.38,27.31,27.38,179700.0,20.311,20.3556,20.3036,20.3556,179700.0
2013-07-31 13:00:00,27.38,27.38,27.29,27.32,234700.0,20.3556,20.3556,20.2887,20.311,234700.0
2013-07-31 13:10:00,27.31,27.32,27.22,27.26,264800.0,20.3036,20.311,20.2367,20.2664,264800.0
2013-07-31 13:20:00,27.26,27.28,27.22,27.24,175300.0,20.2664,20.2813,20.2367,20.2516,175300.0
2013-07-31 13:30:00,27.24,27.31,27.24,27.31,224000.0,20.2516,20.3036,20.2516,20.3036,224000.0
2013-07-31 13:40:00,27.3,27.36,27.27,27.27,220900.0,20.2962,20.3408,20.2739,20.2739,220900.0
2013-07-31 13:50:00,27.27,27.3,27.25,27.28,269500.0,20.2739,20.2962,20.259,20.2813,269500.0
2013-07-31 14:00:00,27.28,27.44,27.28,27.36,756900.0,20.2813,20.4002,20.2813,20.3408,756900.0
2013-07-31 14:10:00,27.34,27.37,27.18,27.29,556100.0,20.3259,20.3482,20.2069,20.2887,556100.0
2013-07-31 14:20:00,27.3,27.38,27.26,27.34,557800.0,20.2962,20.3556,20.2664,20.3259,557800.0
2013-07-31 14:30:00,27.34,27.46,27.33,27.43,382800.0,20.3259,20.4151,20.3185,20.3928,382800.0
2013-07-31 14:40:00,27.43,27.49,27.42,27.43,320500.0,20.3928,20.4374,20.3854,20.3928,320500.0
2013-07-31 14:50:00,27.43,27.52,27.43,27.51,297000.0,20.3928,20.4597,20.3928,20.4523,297000.0
2013-07-31 15:00:00,27.51,27.52,27.4,27.44,540200.0,20.4523,20.4597,20.3705,20.4002,540200.0
2013-07-31 15:10:00,27.44,27.45,27.38,27.39,263200.0,20.4002,20.4077,20.3556,20.3631,263200.0
2013-07-31 15:20:00,27.39,27.47,27.38,27.46,331600.0,20.3631,20.4225,20.3556,20.4151,331600.0
2013-07-31 15:30:00,27.47,27.47,27.34,27.35,492700.0,20.4225,20.4225,20.3259,20.3333,492700.0
2013-07-31 15:40:00,27.35,27.35,27.2,27.24,1026500.0,20.3333,20.3333,20.2218,20.2516,1026500.0
2013-07-31 15:50:00,27.24,27.33,27.17,27.21,1659600.0,20.2516,20.3185,20.1995,20.2293,1659600.0
2013-08-01 09:30:00,27.57,27.74,27.55,27.59,660700.0,20.4969,20.6233,20.482,20.5118,660700.0
2013-08-01 09:40:00,27.59,27.69,27.58,27.68,307600.0,20.5118,20.5861,20.5043,20.5787,307600.0
2013-08-01 09:50:00,27.68,27.82,27.67,27.73,624800.0,20.5787,20.6828,20.5712,20.6158,624800.0
2013-08-01 10:00:00,27.73,27.87,27.73,27.84,436300.0,20.6158,20.7199,20.6158,20.6976,436300.0
2013-08-01 10:10:00,27.84,27.86,27.81,27.85,431600.0,20.6976,20.7125,20.6753,20.7051,431600.0
2013-08-01 10:20:00,27.84,27.89,27.84,27.86,560000.0,20.6976,20.7348,20.6976,20.7125,560000.0
2013-08-01 10:30:00,27.86,27.87,27.81,27.82,356900.0,20.7125,20.7199,20.6753,20.6828,356900.0
2013-08-01 10:40:00,27.82,27.87,27.82,27.82,246300.0,20.6828,20.7199,20.6828,20.6828,246300.0
2013-08-01 10:50:00,27.83,27.83,27.78,27.82,526600.0,20.6902,20.6902,20.653,20.6828,526600.0
2013-08-01 11:00:00,27.81,27.89,27.81,27.88,388600.0,20.6753,20.7348,20.6753,20.7274,388600.0
2013-08-01 11:10:00,27.87,27.9,27.85,27.89,364300.0,20.7199,20.7422,20.7051,20.7348,364300.0
2013-08-01 11:20:00,27.89,27.91,27.87,27.87,238000.0,20.7348,20.7497,20.7199,20.7199,238000.0
2013-08-01 11:30:00,27.88,27.91,27.88,27.89,235200.0,20.7274,20.7497,20.7274,20.7348,235200.0
2013-08-01 11:40:00,27.89,27.92,27.86,27.87,244200.0,20.7348,20.7571,20.7125,20.7199,244200.0
2013-08-01 11:50:00,27.87,27.87,27.82,27.85,285800.0,20.7199,20.7199,20.6828,20.7051,285800.0
2013-08-01 12:00:00,27.84,27.89,27.8,27.86,305500.0,20.6976,20.7348,20.6679,20.7125,305500.0
2013-08-01 12:10:00,27.86,27.9,27.83,27.89,296400.0,20.7125,20.7422,20.6902,20.7348,296400.0
2013-08-01 12:20:00,27.89,27.9,27.85,27.88,223700.0,20.7348,20.7422,20.7051,20.7274,223700.0
2013-08-01 12:30:00,27.88,27.9,27.85,27.85,166900.0,20.7274,20.7422,20.7051,20.7051,166900.0
2013-08-01 12:40:00,27.85,27.89,27.85,27.89,152900.0,20.7051,20.7348,20.7051,20.7348,152900.0
2013-08-01 12:50:00,27.89,27.92,27.88,27.91,121100.0,20.7348,20.7571,20.7274,20.7497,121100.0
2013-08-01 13:00:00,27.91,27.93,27.9,27.93,165200.0,20.7497,20.7645,20.7422,20.7645,165200.0
2013-08-01 13:10:00,27.93,27.98,27.92,27.98,297000.0,20.7645,20.8017,20.7571,20.8017,297000.0
2013-08-01 13:20:00,27.98,27.98,27.93,27.95,164800.0,20.8017,20.8017,20.7645,20.7794,164800.0
2013-08-01 13:30:00,27.95,27.97,27.94,27.97,131100.0,20.7794,20.7943,20.772,20.7943,131100.0
2013-08-01 13:40:00,27.96,27.96,27.91,27.93,187000.0,20.7868,20.7868,20.7497,20.7645,187000.0
2013-08-01 13:50:00,27.92,27.94,27.9,27.91,153200.0,20.7571,20.772,20.7422,20.7497,153200.0
2013-08-01 14:00:00,27.91,27.94,27.89,27.91,264800.0,20.7497,20.772,20.7348,20.7497,264800.0
2013-08-01 14:10:00,27.9,27.93,27.87,27.89,189400.0,20.7422,20.7645,20.7199,20.7348,189400.0
2013-08-01 14:20:00,27.89,27.92,27.87,27.87,203500.0,20.7348,20.7571,20.7199,20.7199,203500.0
2013-08-01 14:30:00,27.88,27.91,27.85,27.86,294600.0,20.7274,20.7497,20.7051,20.7125,294600.0
2013-08-01 14:40:00,27.87,27.89,27.84,27.86,246200.0,20.7199,20.7348,20.6976,20.7125,246200.0
2013-08-01 14:50:00,27.85,27.87,27.82,27.83,178300.0,20.7051,20.7199,20.6828,20.6902,178300.0
2013-08-01 15:00:00,27.83,27.85,27.8,27.83,172600.0,20.6902,20.7051,20.6679,20.6902,172600.0
2013-08-01 15:10:00,27.84,27.85,27.78,27.81,126500.0,20.6976,20.7051,20.653,20.6753,126500.0
2013-08-01 15:20:00,27.81,27.84,27.77,27.83,233900.0,20.6753,20.6976,20.6456,20.6902,233900.0
2013-08-01 15:30:00,27.84,27.92,27.81,27.89,376700.0,20.6976,20.7571,20.6753,20.7348,376700.0
2013-08-01 15:40:00,27.9,27.93,27.87,27.92,598900.0,20.7422,20.7645,20.7199,20.7571,598900.0
2013-08-01 15:50:00,27.92,27.93,27.86,27.91,1088700.0,20.7571,20.7645,20.7125,20.7497,1088700.0
2013-08-02 09:30:00,27.83,28.02,27.68,27.79,592000.0,20.6902,20.8314,20.5787,20.6605,592000.0
2013-08-02 09:40:00,27.79,27.84,27.73,27.78,346900.0,20.6605,20.6976,20.6158,20.653,346900.0
2013-08-02 09:50:00,27.79,27.89,27.78,27.84,412700.0,20.6605,20.7348,20.653,20.6976,412700.0
2013-08-02 10:00:00,27.84,27.88,27.8,27.85,309100.0,20.6976,20.7274,20.6679,20.7051,309100.0
2013-08-02 10:10:00,27.84,27.93,27.83,27.93,270500.0,20.6976,20.7645,20.6902,20.7645,270500.0
2013-08-02 10:20:00,27.92,27.94,27.86,27.9,433800.0,20.7571,20.772,20.7125,20.7422,433800.0
2013-08-02 10:30:00,27.9,27.98,27.88,27.96,366800.0,20.7422,20.8017,20.7274,20.7868,366800.0
2013-08-02 10:40:00,27.95,27.97,27.9,27.91,182300.0,20.7794,20.7943,20.7422,20.7497,182300.0
2013-08-02 10:50:00,27.92,27.94,27.9,27.92,155400.0,20.7571,20.772,20.7422,20.7571,155400.0
2013-08-02 11:00:00,27.92,27.93,27.88,27.89,189200.0,20.7571,20.7645,20.7274,20.7348,189200.0
2013-08-02 11:10:00,27.89,27.91,27.85,27.89,146100.0,20.7348,20.7497,20.7051,20.7348,146100.0
2013-08-02 11:20:00,27.89,27.89,27.85,27.87,161500.0,20.7348,20.7348,20.7051,20.7199,161500.0
2013-08-02 11:30:00,27.88,27.92,27.87,27.87,120700.0,20.7274,20.7571,20.7199,20.7199,120700.0
2013-08-02 11:40:00,27.88,27.9,27.84,27.87,120100.0,20.7274,20.7422,20.6976,20.7199,120100.0
2013-08-02 11:50:00,27.87,27.89,27.86,27.88,78800.0,20.7199,20.7348,20.7125,20.7274,78800.0
2013-08-02 12:00:00,27.87,27.89,27.84,27.86,131500.0,20.7199,20.7348,20.6976,20.7125,131500.0
2013-08-02 12:10:00,27.85,27.87,27.83,27.84,108600.0,20.7051,20.7199,20.6902,20.6976,108600.0
2013-08-02 12:20:00,27.83,27.87,27.79,27.82,228100.0,20.6902,20.7199,20.6605,20.6828,228100.0
2013-08-02 12:30:00,27.82,27.87,27.81,27.86,101900.0,20.6828,20.7199,20.6753,20.7125,101900.0
2013-08-02 12:40:00,27.86,27.88,27.85,27.87,96500.0,20.7125,20.7274,20.7051,20.7199,96500.0
2013-08-02 12:50:00,27.88,27.88,27.82,27.83,69500.0,20.7274,20.7274,20.6828,20.6902,69500.0
2013-08-02 13:00:00,27.82,27.83,27.76,27.78,103000.0,20.6828,20.6902,20.6381,20.653,103000.0
2013-08-02 13:10:00,27.77,27.81,27.76,27.8,135600.0,20.6456,20.6753,20.6381,20.6679,135600.0
2013-08-02 13:20:00,27.8,27.84,27.8,27.8,103600.0,20.6679,20.6976,20.6679,20.6679,103600.0
2013-08-02 13:30:00,27.8,27.8,27.75,27.77,144400.0,20.6679,20.6679,20.6307,20.6456,144400.0
2013-08-02 13:40:00,27.77,27.78,27.75,27.78,69400.0,20.6456,20.653,20.6307,20.653,69400.0
2013-08-02 13:50:00,27.77,27.78,27.74,27.75,70300.0,20.6456,20.653,20.6233,20.6307,70300.0
2013-08-02 14:00:00,27.75,27.77,27.73,27.75,163700.0,20.6307,20.6456,20.6158,20.6307,163700.0
2013-08-02 14:10:00,27.75,27.78,27.75,27.76,115500.0,20.6307,20.653,20.6307,20.6381,115500.0
2013-08-02 14:20:00,27.77,27.77,27.72,27.76,147800.0,20.6456,20.6456,20.6084,20.6381,147800.0
2013-08-02 14:30:00,27.76,27.77,27.71,27.76,135900.0,20.6381,20.6456,20.601,20.6381,135900.0
2013-08-02 14:40:00,27.76,27.81,27.75,27.78,171300.0,20.6381,20.6753,20.6307,20.653,171300.0
2013-08-02 14:50:00,27.78,27.8,27.76,27.77,82500.0,20.653,20.6679,20.6381,20.6456,82500.0
2013-08-02 15:00:00,27.77,27.8,27.77,27.78,90100.0,20.6456,20.6679,20.6456,20.653,90100.0
2013-08-02 15:10:00,27.77,27.8,27.75,27.77,153700.0,20.6456,20.6679,20.6307,20.6456,153700.0
2013-08-02 15:20:00,27.77,27.77,27.74,27.77,165900.0,20.6456,20.6456,20.6233,20.6456,165900.0
2013-08-02 15:30:00,27.77,27.8,27.75,27.78,225200.0,20.6456,20.6679,20.6307,20.653,225200.0
2013-08-02 15:40:00,27.78,27.86,27.78,27.84,461700.0,20.653,20.7125,20.653,20.6976,461700.0
2013-08-02 15:50:00,27.84,27.85,27.8,27.84,536600.0,20.6976,20.7051,20.6679,20.6976,536600.0
2013-08-05 09:30:00,27.75,27.79,27.57,27.62,395400.0,20.6307,20.6605,20.4969,20.5341,395400.0
2013-08-05 09:40:00,27.62,27.73,27.61,27.65,211100.0,20.5341,20.6158,20.5266,20.5564,211100.0
2013-08-05 09:50:00,27.66,27.9,27.64,27.82,254800.0,20.5638,20.7422,20.5489,20.6828,254800.0
2013-08-05 10:00:00,27.82,27.87,27.8,27.85,200900.0,20.6828,20.7199,20.6679,20.7051,200900.0
2013-08-05 10:10:00,27.84,27.9,27.84,27.87,240100.0,20.6976,20.7422,20.6976,20.7199,240100.0
2013-08-05 10:20:00,27.87,27.9,27.86,27.9,158300.0,20.7199,20.7422,20.7125,20.7422,158300.0
2013-08-05 10:30:00,27.89,27.98,27.89,27.97,277800.0,20.7348,20.8017,20.7348,20.7943,277800.0
2013-08-05 10:40:00,27.96,27.99,27.95,27.98,283600.0,20.7868,20.8091,20.7794,20.8017,283600.0
2013-08-05 10:50:00,27.98,27.98,27.93,27.95,188400.0,20.8017,20.8017,20.7645,20.7794,188400.0
2013-08-05 11:00:00,27.95,27.97,27.9,27.9,150800.0,20.7794,20.7943,20.7422,20.7422,150800.0
2013-08-05 11:10:00,27.91,27.92,27.88,27.92,143000.0,20.7497,20.7571,20.7274,20.7571,143000.0
2013-08-05 11:20:00,27.91,27.95,27.91,27.93,129800.0,20.7497,20.7794,20.7497,20.7645,129800.0
2013-08-05 11:30:00,27.94,27.94,27.88,27.88,153900.0,20.772,20.772,20.7274,20.7274,153900.0
2013-08-05 11:40:00,27.88,27.9,27.86,27.87,107300.0,20.7274,20.7422,20.7125,20.7199,107300.0
2013-08-05 11:50:00,27.88,27.88,27.81,27.86,124500.0,20.7274,20.7274,20.6753,20.7125,124500.0
2013-08-05 12:00:00,27.86,27.86,27.81,27.84,116400.0,20.7125,20.7125,20.6753,20.6976,116400.0
2013-08-05 12:10:00,27.85,27.9,27.84,27.89,118200.0,20.7051,20.7422,20.6976,20.7348,118200.0
2013-08-05 12:20:00,27.89,27.89,27.87,27.87,73200.0,20.7348,20.7348,20.7199,20.7199,73200.0
2013-08-05 12:30:00,27.87,27.88,27.81,27.82,114300.0,20.7199,20.7274,20.6753,20.6828,114300.0
2013-08-05 12:40:00,27.82,27.82,27.8,27.8,48300.0,20.6828,20.6828,20.6679,20.6679,48300.0
2013-08-05 12:50:00,27.8,27.85,27.8,27.85,75600.0,20.6679,20.7051,20.6679,20.7051,75600.0
2013-08-05 13:00:00,27.84,27.85,27.74,27.77,135300.0,20.6976,20.7051,20.6233,20.6456,135300.0
2013-08-05 13:10:00,27.77,27.78,27.75,27.77,54200.0,20.6456,20.653,20.6307,20.6456,54200.0
2013-08-05 13:20:00,27.76,27.82,27.76,27.8,131700.0,20.6381,20.6828,20.6381,20.6679,131700.0
2013-08-05 13:30:00,27.8,27.81,27.79,27.8,63700.0,20.6679,20.6753,20.6605,20.6679,63700.0
2013-08-05 13:40:00,27.8,27.83,27.8,27.81,138700.0,20.6679,20.6902,20.6679,20.6753,138700.0
2013-08-05 13:50:00,27.82,27.85,27.81,27.81,126100.0,20.6828,20.7051,20.6753,20.6753,126100.0
2013-08-05 14:00:00,27.81,27.85,27.8,27.83,195500.0,20.6753,20.7051,20.6679,20.6902,195500.0
2013-08-05 14:10:00,27.84,27.87,27.83,27.84,116800.0,20.6976,20.7199,20.6902,20.6976,116800.0
2013-08-05 14:20:00,27.84,27.86,27.81,27.83,103400.0,20.6976,20.7125,20.6753,20.6902,103400.0
2013-08-05 14:30:00,27.83,27.85,27.82,27.85,84400.0,20.6902,20.7051,20.6828,20.7051,84400.0
2013-08-05 14:40:00,27.85,27.85,27.82,27.83,115300.0,20.7051,20.7051,20.6828,20.6902,115300.0
2013-08-05 14:50:00,27.83,27.84,27.81,27.83,177400.0,20.6902,20.6976,20.6753,20.6902,177400.0
2013-08-05 15:00:00,27.83,27.83,27.79,27.81,86300.0,20.6902,20.6902,20.6605,20.6753,86300.0
2013-08-05 15:10:00,27.81,27.84,27.8,27.84,87500.0,20.6753,20.6976,20.6679,20.6976,87500.0
2013-08-05 15:20:00,27.84,27.88,27.83,27.87,122000.0,20.6976,20.7274,20.6902,20.7199,122000.0
2013-08-05 15:30:00,27.87,27.9,27.84,27.89,224000.0,20.7199,20.7422,20.6976,20.7348,224000.0
2013-08-05 15:40:00,27.89,27.91,27.86,27.88,307000.0,20.7348,20.7497,20.7125,20.7274,307000.0
2013-08-05 15:50:00,27.88,27.89,27.82,27.84,605300.0,20.7274,20.7348,20.6828,20.6976,605300.0
2013-08-06 09:30:00,27.8,27.82,27.67,27.75,345800.0,20.6679,20.6828,20.5712,20.6307,345800.0
2013-08-06 09:40:00,27.75,27.78,27.69,27.75,273500.0,20.6307,20.653,20.5861,20.6307,273500.0
2013-08-06 09:50:00,27.75,27.84,27.71,27.84,275700.0,20.6307,20.6976,20.601,20.6976,275700.0
2013-08-06 10:00:00,27.84,27.85,27.76,27.79,469500.0,20.6976,20.7051,20.6381,20.6605,469500.0
2013-08-06 10:10:00,27.79,27.79,27.68,27.68,333700.0,20.6605,20.6605,20.5787,20.5787,333700.0
2013-08-06 10:20:00,27.68,27.69,27.59,27.63,304000.0,20.5787,20.5861,20.5118,20.5415,304000.0
2013-08-06 10:30:00,27.63,27.64,27.44,27.45,562100.0,20.5415,20.5489,20.4002,20.4077,562100.0
2013-08-06 10:40:00,27.45,27.45,27.35,27.43,654700.0,20.4077,20.4077,20.3333,20.3928,654700.0
2013-08-06 10:50:00,27.42,27.46,27.33,27.34,236300.0,20.3854,20.4151,20.3185,20.3259,236300.0
2013-08-06 11:00:00,27.34,27.38,27.33,27.36,188400.0,20.3259,20.3556,20.3185,20.3408,188400.0
2013-08-06 11:10:00,27.36,27.44,27.35,27.44,181700.0,20.3408,20.4002,20.3333,20.4002,181700.0
2013-08-06 11:20:00,27.44,27.51,27.43,27.49,201900.0,20.4002,20.4523,20.3928,20.4374,201900.0
2013-08-06 11:30:00,27.49,27.51,27.45,27.46,115600.0,20.4374,20.4523,20.4077,20.4151,115600.0
2013-08-06 11:40:00,27.46,27.48,27.43,27.46,111100.0,20.4151,20.43,20.3928,20.4151,111100.0
2013-08-06 11:50:00,27.46,27.47,27.43,27.46,130700.0,20.4151,20.4225,20.3928,20.4151,130700.0
2013-08-06 12:00:00,27.46,27.48,27.46,27.47,82100.0,20.4151,20.43,20.4151,20.4225,82100.0
2013-08-06 12:10:00,27.46,27.48,27.42,27.42,172600.0,20.4151,20.43,20.3854,20.3854,172600.0
2013-08-06 12:20:00,27.42,27.43,27.4,27.41,46800.0,20.3854,20.3928,20.3705,20.3779,46800.0
2013-08-06 12:30:00,27.41,27.43,27.4,27.42,66200.0,20.3779,20.3928,20.3705,20.3854,66200.0
2013-08-06 12:40:00,27.41,27.5,27.41,27.49,293300.0,20.3779,20.4449,20.3779,20.4374,293300.0
2013-08-06 12:50:00,27.5,27.5,27.43,27.44,95000.0,20.4449,20.4449,20.3928,20.4002,95000.0
2013-08-06 13:00:00,27.44,27.47,27.43,27.45,101300.0,20.4002,20.4225,20.3928,20.4077,101300.0
2013-08-06 13:10:00,27.45,27.45,27.43,27.44,47600.0,20.4077,20.4077,20.3928,20.4002,47600.0
2013-08-06 13:20:00,27.43,27.44,27.4,27.41,146000.0,20.3928,20.4002,20.3705,20.3779,146000.0
2013-08-06 13:30:00,27.41,27.42,27.37,27.38,120300.0,20.3779,20.3854,20.3482,20.3556,120300.0
2013-08-06 13:40:00,27.37,27.38,27.34,27.34,70000.0,20.3482,20.3556,20.3259,20.3259,70000.0
2013-08-06 13:50:00,27.34,27.37,27.33,27.35,96800.0,20.3259,20.3482,20.3185,20.3333,96800.0
2013-08-06 14:00:00,27.35,27.39,27.34,27.39,169800.0,20.3333,20.3631,20.3259,20.3631,169800.0
2013-08-06 14:10:00,27.39,27.4,27.34,27.36,125600.0,20.3631,20.3705,20.3259,20.3408,125600.0
2013-08-06 14:20:00,27.36,27.42,27.34,27.4,124500.0,20.3408,20.3854,20.3259,20.3705,124500.0
2013-08-06 14:30:00,27.39,27.42,27.38,27.38,58000.0,20.3631,20.3854,20.3556,20.3556,58000.0
2013-08-06 14:40:00,27.38,27.38,27.3,27.34,190000.0,20.3556,20.3556,20.2962,20.3259,190000.0
2013-08-06 14:50:00,27.34,27.37,27.33,27.33,80500.0,20.3259,20.3482,20.3185,20.3185,80500.0
2013-08-06 15:00:00,27.34,27.35,27.32,27.32,150800.0,20.3259,20.3333,20.311,20.311,150800.0
2013-08-06 15:10:00,27.33,27.35,27.3,27.32,145900.0,20.3185,20.3333,20.2962,20.311,145900.0
2013-08-06 15:20:00,27.33,27.35,27.32,27.34,119300.0,20.3185,20.3333,20.311,20.3259,119300.0
2013-08-06 15:30:00,27.33,27.38,27.3,27.38,316800.0,20.3185,20.3556,20.2962,20.3556,316800.0
2013-08-06 15:40:00,27.38,27.39,27.35,27.37,409000.0,20.3556,20.3631,20.3333,20.3482,409000.0
2013-08-06 15:50:00,27.38,27.38,27.29,27.32,750200.0,20.3556,20.3556,20.2887,20.311,750200.0
2013-08-07 09:30:00,27.12,27.15,26.92,26.95,474300.0,20.1623,20.1846,20.0137,20.036,474300.0
2013-08-07 09:40:00,26.96,27.0,26.84,26.98,630700.0,20.0434,20.0731,19.9542,20.0583,630700.0
2013-08-07 09:50:00,26.98,27.01,26.81,26.84,438400.0,20.0583,20.0806,19.9319,19.9542,438400.0
2013-08-07 10:00:00,26.83,26.85,26.77,26.84,418500.0,19.9467,19.9616,19.9021,19.9542,418500.0
2013-08-07 10:10:00,26.84,26.86,26.78,26.85,415200.0,19.9542,19.969,19.9096,19.9616,415200.0
2013-08-07 10:20:00,26.85,26.85,26.79,26.83,180100.0,19.9616,19.9616,19.917,19.9467,180100.0
2013-08-07 10:30:00,26.82,26.85,26.76,26.76,271900.0,19.9393,19.9616,19.8947,19.8947,271900.0
2013-08-07 10:40:00,26.76,26.87,26.74,26.86,265900.0,19.8947,19.9765,19.8798,19.969,265900.0
2013-08-07 10:50:00,26.86,26.87,26.83,26.84,213900.0,19.969,19.9765,19.9467,19.9542,213900.0
2013-08-07 11:00:00,26.85,26.89,26.83,26.87,146300.0,19.9616,19.9913,19.9467,19.9765,146300.0
2013-08-07 11:10:00,26.88,26.91,26.86,26.88,206800.0,19.9839,20.0062,19.969,19.9839,206800.0
2013-08-07 11:20:00,26.88,26.89,26.84,26.85,251900.0,19.9839,19.9913,19.9542,19.9616,251900.0
2013-08-07 11:30:00,26.85,26.89,26.84,26.84,121100.0,19.9616,19.9913,19.9542,19.9542,121100.0
2013-08-07 11:40:00,26.84,26.89,26.83,26.86,264300.0,19.9542,19.9913,19.9467,19.969,264300.0
2013-08-07 11:50:00,26.86,26.94,26.86,26.92,151800.0,19.969,20.0285,19.969,20.0137,151800.0
2013-08-07 12:00:00,26.91,26.95,26.91,26.94,171800.0,20.0062,20.036,20.0062,20.0285,171800.0
2013-08-07 12:10:00,26.94,26.97,26.92,26.96,147500.0,20.0285,20.0508,20.0137,20.0434,147500.0
2013-08-07 12:20:00,26.96,26.98,26.94,26.94,63800.0,20.0434,20.0583,20.0285,20.0285,63800.0
2013-08-07 12:30:00,26.94,27.03,26.94,27.02,88600.0,20.0285,20.0954,20.0285,20.088,88600.0
2013-08-07 12:40:00,27.01,27.05,27.01,27.04,112400.0,20.0806,20.1103,20.0806,20.1029,112400.0
2013-08-07 12:50:00,27.03,27.05,27.01,27.04,66600.0,20.0954,20.1103,20.0806,20.1029,66600.0
2013-08-07 13:00:00,27.04,27.07,27.03,27.05,161500.0,20.1029,20.1252,20.0954,20.1103,161500.0
2013-08-07 13:10:00,27.05,27.07,27.03,27.04,158800.0,20.1103,20.1252,20.0954,20.1029,158800.0
2013-08-07 13:20:00,27.05,27.12,27.04,27.09,157700.0,20.1103,20.1623,20.1029,20.14,157700.0
2013-08-07 13:30:00,27.09,27.11,27.05,27.08,131100.0,20.14,20.1549,20.1103,20.1326,131100.0
2013-08-07 13:40:00,27.08,27.1,27.02,27.03,134900.0,20.1326,20.1475,20.088,20.0954,134900.0
2013-08-07 13:50:00,27.04,27.06,27.01,27.05,73200.0,20.1029,20.1177,20.0806,20.1103,73200.0
2013-08-07 14:00:00,27.06,27.07,27.04,27.05,174200.0,20.1177,20.1252,20.1029,20.1103,174200.0
2013-08-07 14:10:00,27.05,27.08,27.05,27.06,110400.0,20.1103,20.1326,20.1103,20.1177,110400.0
2013-08-07 14:20:00,27.06,27.06,26.98,27.0,153800.0,20.1177,20.1177,20.0583,20.0731,153800.0
2013-08-07 14:30:00,27.01,27.05,27.0,27.02,210800.0,20.0806,20.1103,20.0731,20.088,210800.0
2013-08-07 14:40:00,27.03,27.04,26.98,27.01,116300.0,20.0954,20.1029,20.0583,20.0806,116300.0
2013-08-07 14:50:00,27.01,27.07,27.01,27.06,142500.0,20.0806,20.1252,20.0806,20.1177,142500.0
2013-08-07 15:00:00,27.06,27.12,27.05,27.1,139700.0,20.1177,20.1623,20.1103,20.1475,139700.0
2013-08-07 15:10:00,27.1,27.18,27.1,27.15,135200.0,20.1475,20.2069,20.1475,20.1846,135200.0
2013-08-07 15:20:00,27.15,27.16,27.08,27.12,162300.0,20.1846,20.1921,20.1326,20.1623,162300.0
2013-08-07 15:30:00,27.11,27.13,27.06,27.1,199500.0,20.1549,20.1698,20.1177,20.1475,199500.0
2013-08-07 15:40:00,27.1,27.1,27.06,27.07,263400.0,20.1475,20.1475,20.1177,20.1252,263400.0
2013-08-07 15:50:00,27.07,27.1,27.03,27.07,584100.0,20.1252,20.1475,20.0954,20.1252,584100.0
2013-08-08 09:30:00,27.43,27.5,27.35,27.42,391000.0,20.3928,20.4449,20.3333,20.3854,391000.0
2013-08-08 09:40:00,27.42,27.53,27.35,27.42,291100.0,20.3854,20.4672,20.3333,20.3854,291100.0
2013-08-08 09:50:00,27.41,27.45,27.35,27.41,186000.0,20.3779,20.4077,20.3333,20.3779,186000.0
2013-08-08 10:00:00,27.41,27.44,27.17,27.23,1301800.0,20.3779,20.4002,20.1995,20.2441,1301800.0
2013-08-08 10:10:00,27.23,27.23,27.1,27.14,738000.0,20.2441,20.2441,20.1475,20.1772,738000.0
2013-08-08 10:20:00,27.14,27.19,27.14,27.19,191200.0,20.1772,20.2144,20.1772,20.2144,191200.0
2013-08-08 10:30:00,27.18,27.19,26.99,27.01,588200.0,20.2069,20.2144,20.0657,20.0806,588200.0
2013-08-08 10:40:00,27.0,27.0,26.86,26.93,624600.0,20.0731,20.0731,19.969,20.0211,624600.0
2013-08-08 10:50:00,26.93,26.93,26.88,26.89,290700.0,20.0211,20.0211,19.9839,19.9913,290700.0
2013-08-08 11:00:00,26.88,26.9,26.82,26.85,461600.0,19.9839,19.9988,19.9393,19.9616,461600.0
2013-08-08 11:10:00,26.85,26.88,26.78,26.79,405600.0,19.9616,19.9839,19.9096,19.917,405600.0
2013-08-08 11:20:00,26.8,26.86,26.79,26.83,292300.0,19.9244,19.969,19.917,19.9467,292300.0
2013-08-08 11:30:00,26.83,26.83,26.81,26.83,291400.0,19.9467,19.9467,19.9319,19.9467,291400.0
2013-08-08 11:40:00,26.83,26.87,26.81,26.82,211000.0,19.9467,19.9765,19.9319,19.9393,211000.0
2013-08-08 11:50:00,26.83,26.83,26.81,26.82,279100.0,19.9467,19.9467,19.9319,19.9393,279100.0
2013-08-08 12:00:00,26.83,26.85,26.81,26.81,520000.0,19.9467,19.9616,19.9319,19.9319,520000.0
2013-08-08 12:10:00,26.81,26.95,26.81,26.94,287400.0,19.9319,20.036,19.9319,20.0285,287400.0
2013-08-08 12:20:00,26.94,26.95,26.9,26.94,127600.0,20.0285,20.036,19.9988,20.0285,127600.0
2013-08-08 12:30:00,26.94,26.99,26.93,26.98,146000.0,20.0285,20.0657,20.0211,20.0583,146000.0
2013-08-08 12:40:00,26.98,27.01,26.98,27.0,123300.0,20.0583,20.0806,20.0583,20.0731,123300.0
2013-08-08 12:50:00,27.0,27.0,26.93,26.98,167500.0,20.0731,20.0731,20.0211,20.0583,167500.0
2013-08-08 13:00:00,26.99,27.04,26.99,27.0,275500.0,20.0657,20.1029,20.0657,20.0731,275500.0
2013-08-08 13:10:00,27.0,27.01,26.97,26.99,89400.0,20.0731,20.0806,20.0508,20.0657,89400.0
2013-08-08 13:20:00,26.98,26.99,26.95,26.96,154600.0,20.0583,20.0657,20.036,20.0434,154600.0
2013-08-08 13:30:00,26.96,26.97,26.94,26.96,60400.0,20.0434,20.0508,20.0285,20.0434,60400.0
2013-08-08 13:40:00,26.96,26.99,26.93,26.98,75000.0,20.0434,20.0657,20.0211,20.0583,75000.0
2013-08-08 13:50:00,26.98,27.02,26.97,26.99,88300.0,20.0583,20.088,20.0508,20.0657,88300.0
2013-08-08 14:00:00,27.0,27.01,26.96,26.96,167600.0,20.0731,20.0806,20.0434,20.0434,167600.0
2013-08-08 14:10:00,26.97,26.99,26.95,26.96,93300.0,20.0508,20.0657,20.036,20.0434,93300.0
2013-08-08 14:20:00,26.96,27.03,26.96,27.03,66000.0,20.0434,20.0954,20.0434,20.0954,66000.0
2013-08-08 14:30:00,27.03,27.08,26.99,27.02,299200.0,20.0954,20.1326,20.0657,20.088,299200.0
2013-08-08 14:40:00,27.01,27.04,27.0,27.02,93500.0,20.0806,20.1029,20.0731,20.088,93500.0
2013-08-08 14:50:00,27.03,27.03,26.99,27.02,88400.0,20.0954,20.0954,20.0657,20.088,88400.0
2013-08-08 15:00:00,27.03,27.04,27.0,27.02,110700.0,20.0954,20.1029,20.0731,20.088,110700.0
2013-08-08 15:10:00,27.02,27.03,26.99,27.02,139600.0,20.088,20.0954,20.0657,20.088,139600.0
2013-08-08 15:20:00,27.02,27.03,27.0,27.03,138700.0,20.088,20.0954,20.0731,20.0954,138700.0
2013-08-08 15:30:00,27.02,27.06,27.02,27.06,335800.0,20.088,20.1177,20.088,20.1177,335800.0
2013-08-08 15:40:00,27.05,27.08,26.98,26.98,382000.0,20.1103,20.1326,20.0583,20.0583,382000.0
2013-08-08 15:50:00,26.98,26.99,26.91,26.91,969500.0,20.0583,20.0657,20.0062,20.0062,969500.0
2013-08-09 09:30:00,26.89,27.1,26.83,27.1,316400.0,19.9913,20.1475,19.9467,20.1475,316400.0
2013-08-09 09:40:00,27.1,27.21,27.09,27.15,319600.0,20.1475,20.2293,20.14,20.1846,319600.0
2013-08-09 09:50:00,27.16,27.18,27.09,27.09,214200.0,20.1921,20.2069,20.14,20.14,214200.0
2013-08-09 10:00:00,27.1,27.12,26.99,27.03,261100.0,20.1475,20.1623,20.0657,20.0954,261100.0
2013-08-09 10:10:00,27.03,27.06,26.96,26.97,232000.0,20.0954,20.1177,20.0434,20.0508,232000.0
2013-08-09 10:20:00,26.96,26.96,26.87,26.93,156800.0,20.0434,20.0434,19.9765,20.0211,156800.0
2013-08-09 10:30:00,26.94,27.03,26.94,27.01,108400.0,20.0285,20.0954,20.0285,20.0806,108400.0
2013-08-09 10:40:00,27.01,27.1,27.01,27.06,96300.0,20.0806,20.1475,20.0806,20.1177,96300.0
2013-08-09 10:50:00,27.06,27.06,26.95,26.96,101100.0,20.1177,20.1177,20.036,20.0434,101100.0
2013-08-09 11:00:00,26.95,26.95,26.87,26.93,157700.0,20.036,20.036,19.9765,20.0211,157700.0
2013-08-09 11:10:00,26.93,26.96,26.88,26.89,149800.0,20.0211,20.0434,19.9839,19.9913,149800.0
2013-08-09 11:20:00,26.9,26.9,26.75,26.82,276000.0,19.9988,19.9988,19.8873,19.9393,276000.0
2013-08-09 11:30:00,26.82,26.85,26.79,26.85,154900.0,19.9393,19.9616,19.917,19.9616,154900.0
2013-08-09 11:40:00,26.85,26.86,26.82,26.85,151800.0,19.9616,19.969,19.9393,19.9616,151800.0
2013-08-09 11:50:00,26.84,26.86,26.82,26.82,143500.0,19.9542,19.969,19.9393,19.9393,143500.0
2013-08-09 12:00:00,26.82,26.83,26.77,26.8,137200.0,19.9393,19.9467,19.9021,19.9244,137200.0
2013-08-09 12:10:00,26.8,26.85,26.8,26.81,117100.0,19.9244,19.9616,19.9244,19.9319,117100.0
2013-08-09 12:20:00,26.81,26.84,26.8,26.83,133600.0,19.9319,19.9542,19.9244,19.9467,133600.0
2013-08-09 12:30:00,26.83,26.85,26.83,26.85,192000.0,19.9467,19.9616,19.9467,19.9616,192000.0
2013-08-09 12:40:00,26.85,26.88,26.84,26.86,157300.0,19.9616,19.9839,19.9542,19.969,157300.0
2013-08-09 12:50:00,26.87,26.88,26.82,26.85,76200.0,19.9765,19.9839,19.9393,19.9616,76200.0
2013-08-09 13:00:00,26.85,26.87,26.84,26.87,75800.0,19.9616,19.9765,19.9542,19.9765,75800.0
2013-08-09 13:10:00,26.87,26.89,26.84,26.88,106400.0,19.9765,19.9913,19.9542,19.9839,106400.0
2013-08-09 13:20:00,26.88,26.91,26.87,26.9,124000.0,19.9839,20.0062,19.9765,19.9988,124000.0
2013-08-09 13:30:00,26.89,26.91,26.88,26.9,63200.0,19.9913,20.0062,19.9839,19.9988,63200.0
2013-08-09 13:40:00,26.9,26.92,26.86,26.88,79500.0,19.9988,20.0137,19.969,19.9839,79500.0
2013-08-09 13:50:00,26.88,26.89,26.85,26.86,90600.0,19.9839,19.9913,19.9616,19.969,90600.0
2013-08-09 14:00:00,26.86,26.88,26.79,26.8,369400.0,19.969,19.9839,19.917,19.9244,369400.0
2013-08-09 14:10:00,26.8,26.86,26.79,26.84,162400.0,19.9244,19.969,19.917,19.9542,162400.0
2013-08-09 14:20:00,26.85,26.87,26.83,26.86,104600.0,19.9616,19.9765,19.9467,19.969,104600.0
2013-08-09 14:30:00,26.85,26.88,26.79,26.79,182900.0,19.9616,19.9839,19.917,19.917,182900.0
2013-08-09 14:40:00,26.79,26.84,26.78,26.84,189400.0,19.917,19.9542,19.9096,19.9542,189400.0
2013-08-09 14:50:00,26.84,26.86,26.8,26.85,176400.0,19.9542,19.969,19.9244,19.9616,176400.0
2013-08-09 15:00:00,26.85,26.86,26.81,26.81,303000.0,19.9616,19.969,19.9319,19.9319,303000.0
2013-08-09 15:10:00,26.81,26.85,26.78,26.83,271000.0,19.9319,19.9616,19.9096,19.9467,271000.0
2013-08-09 15:20:00,26.84,26.85,26.8,26.8,225800.0,19.9542,19.9616,19.9244,19.9244,225800.0
2013-08-09 15:30:00,26.81,26.84,26.78,26.82,240100.0,19.9319,19.9542,19.9096,19.9393,240100.0
2013-08-09 15:40:00,26.83,26.83,26.78,26.83,404800.0,19.9467,19.9467,19.9096,19.9467,404800.0
2013-08-09 15:50:00,26.83,26.83,26.75,26.76,963500.0,19.9467,19.9467,19.8873,19.8947,963500.0
2013-08-12 09:30:00,26.62,26.64,26.43,26.52,485600.0,19.7906,19.8055,19.6494,19.7163,485600.0
2013-08-12 09:40:00,26.53,26.65,26.49,26.57,374200.0,19.7237,19.8129,19.694,19.7534,374200.0
2013-08-12 09:50:00,26.57,26.6,26.53,26.53,244100.0,19.7534,19.7757,19.7237,19.7237,244100.0
2013-08-12 10:00:00,26.54,26.59,26.52,26.58,233600.0,19.7311,19.7683,19.7163,19.7609,233600.0
2013-08-12 10:10:00,26.58,26.65,26.52,26.55,296300.0,19.7609,19.8129,19.7163,19.7386,296300.0
2013-08-12 10:20:00,26.55,26.55,26.51,26.51,133100.0,19.7386,19.7386,19.7088,19.7088,133100.0
2013-08-12 10:30:00,26.52,26.6,26.52,26.59,451800.0,19.7163,19.7757,19.7163,19.7683,451800.0
2013-08-12 10:40:00,26.59,26.63,26.55,26.56,251600.0,19.7683,19.7981,19.7386,19.746,251600.0
2013-08-12 10:50:00,26.56,26.58,26.49,26.55,253900.0,19.746,19.7609,19.694,19.7386,253900.0
2013-08-12 11:00:00,26.55,26.62,26.54,26.55,450300.0,19.7386,19.7906,19.7311,19.7386,450300.0
2013-08-12 11:10:00,26.55,26.58,26.53,26.57,103100.0,19.7386,19.7609,19.7237,19.7534,103100.0
2013-08-12 11:20:00,26.57,26.6,26.54,26.55,149700.0,19.7534,19.7757,19.7311,19.7386,149700.0
2013-08-12 11:30:00,26.55,26.56,26.45,26.46,296900.0,19.7386,19.746,19.6642,19.6717,296900.0
2013-08-12 11:40:00,26.45,26.51,26.45,26.5,176600.0,19.6642,19.7088,19.6642,19.7014,176600.0
2013-08-12 11:50:00,26.49,26.5,26.44,26.46,199000.0,19.694,19.7014,19.6568,19.6717,199000.0
2013-08-12 12:00:00,26.47,26.5,26.46,26.48,176700.0,19.6791,19.7014,19.6717,19.6865,176700.0
2013-08-12 12:10:00,26.49,26.49,26.44,26.45,152000.0,19.694,19.694,19.6568,19.6642,152000.0
2013-08-12 12:20:00,26.45,26.47,26.44,26.46,81300.0,19.6642,19.6791,19.6568,19.6717,81300.0
2013-08-12 12:30:00,26.45,26.45,26.4,26.44,159400.0,19.6642,19.6642,19.6271,19.6568,159400.0
2013-08-12 12:40:00,26.43,26.44,26.39,26.4,328800.0,19.6494,19.6568,19.6196,19.6271,328800.0
2013-08-12 12:50:00,26.4,26.42,26.38,26.41,114400.0,19.6271,19.6419,19.6122,19.6345,114400.0
2013-08-12 13:00:00,26.42,26.45,26.4,26.43,140000.0,19.6419,19.6642,19.6271,19.6494,140000.0
2013-08-12 13:10:00,26.43,26.43,26.36,26.38,151800.0,19.6494,19.6494,19.5973,19.6122,151800.0
2013-08-12 13:20:00,26.38,26.39,26.36,26.39,134100.0,19.6122,19.6196,19.5973,19.6196,134100.0
2013-08-12 13:30:00,26.39,26.47,26.39,26.45,331900.0,19.6196,19.6791,19.6196,19.6642,331900.0
2013-08-12 13:40:00,26.45,26.47,26.42,26.42,66900.0,19.6642,19.6791,19.6419,19.6419,66900.0
2013-08-12 13:50:00,26.42,26.44,26.4,26.43,155600.0,19.6419,19.6568,19.6271,19.6494,155600.0
2013-08-12 14:00:00,26.43,26.46,26.42,26.45,85900.0,19.6494,19.6717,19.6419,19.6642,85900.0
2013-08-12 14:10:00,26.45,26.47,26.44,26.44,139900.0,19.6642,19.6791,19.6568,19.6568,139900.0
2013-08-12 14:20:00,26.44,26.46,26.42,26.42,95900.0,19.6568,19.6717,19.6419,19.6419,95900.0
2013-08-12 14:30:00,26.42,26.45,26.42,26.44,106300.0,19.6419,19.6642,19.6419,19.6568,106300.0
2013-08-12 14:40:00,26.43,26.47,26.42,26.46,99100.0,19.6494,19.6791,19.6419,19.6717,99100.0
2013-08-12 14:50:00,26.46,26.48,26.42,26.46,262100.0,19.6717,19.6865,19.6419,19.6717,262100.0
2013-08-12 15:00:00,26.46,26.47,26.43,26.46,140300.0,19.6717,19.6791,19.6494,19.6717,140300.0
2013-08-12 15:10:00,26.47,26.52,26.46,26.49,188400.0,19.6791,19.7163,19.6717,19.694,188400.0
2013-08-12 15:20:00,26.5,26.53,26.49,26.51,92400.0,19.7014,19.7237,19.694,19.7088,92400.0
2013-08-12 15:30:00,26.52,26.56,26.51,26.55,201600.0,19.7163,19.746,19.7088,19.7386,201600.0
2013-08-12 15:40:00,26.55,26.58,26.51,26.56,321800.0,19.7386,19.7609,19.7088,19.746,321800.0
2013-08-12 15:50:00,26.57,26.63,26.53,26.61,1148000.0,19.7534,19.7981,19.7237,19.7832,1148000.0
2013-08-13 09:30:00,26.68,26.79,26.64,26.72,459200.0,19.8352,19.917,19.8055,19.865,459200.0
2013-08-13 09:40:00,26.73,26.76,26.66,26.75,305700.0,19.8724,19.8947,19.8204,19.8873,305700.0
2013-08-13 09:50:00,26.75,26.81,26.73,26.78,416100.0,19.8873,19.9319,19.8724,19.9096,416100.0
2013-08-13 10:00:00,26.79,26.8,26.52,26.54,448200.0,19.917,19.9244,19.7163,19.7311,448200.0
2013-08-13 10:10:00,26.54,26.54,26.42,26.43,543300.0,19.7311,19.7311,19.6419,19.6494,543300.0
2013-08-13 10:20:00,26.43,26.52,26.42,26.48,197400.0,19.6494,19.7163,19.6419,19.6865,197400.0
2013-08-13 10:30:00,26.48,26.51,26.44,26.49,180600.0,19.6865,19.7088,19.6568,19.694,180600.0
2013-08-13 10:40:00,26.5,26.6,26.5,26.58,155100.0,19.7014,19.7757,19.7014,19.7609,155100.0
2013-08-13 10:50:00,26.59,26.62,26.52,26.57,244400.0,19.7683,19.7906,19.7163,19.7534,244400.0
2013-08-13 11:00:00,26.56,26.65,26.55,26.64,168300.0,19.746,19.8129,19.7386,19.8055,168300.0
2013-08-13 11:10:00,26.65,26.7,26.64,26.7,141200.0,19.8129,19.8501,19.8055,19.8501,141200.0
2013-08-13 11:20:00,26.69,26.73,26.69,26.7,195600.0,19.8427,19.8724,19.8427,19.8501,195600.0
2013-08-13 11:30:00,26.71,26.74,26.7,26.7,189700.0,19.8575,19.8798,19.8501,19.8501,189700.0
2013-08-13 11:40:00,26.7,26.81,26.7,26.81,240100.0,19.8501,19.9319,19.8501,19.9319,240100.0
2013-08-13 11:50:00,26.81,26.83,26.77,26.78,170000.0,19.9319,19.9467,19.9021,19.9096,170000.0
2013-08-13 12:00:00,26.77,26.8,26.75,26.8,195200.0,19.9021,19.9244,19.8873,19.9244,195200.0
2013-08-13 12:10:00,26.8,26.88,26.8,26.87,91200.0,19.9244,19.9839,19.9244,19.9765,91200.0
2013-08-13 12:20:00,26.87,26.98,26.87,26.95,195800.0,19.9765,20.0583,19.9765,20.036,195800.0
2013-08-13 12:30:00,26.95,26.96,26.92,26.93,302800.0,20.036,20.0434,20.0137,20.0211,302800.0
2013-08-13 12:40:00,26.94,26.96,26.89,26.92,154400.0,20.0285,20.0434,19.9913,20.0137,154400.0
2013-08-13 12:50:00,26.92,26.97,26.9,26.92,279700.0,20.0137,20.0508,19.9988,20.0137,279700.0
2013-08-13 13:00:00,26.92,26.94,26.87,26.89,183000.0,20.0137,20.0285,19.9765,19.9913,183000.0
2013-08-13 13:10:00,26.9,26.98,26.89,26.98,208800.0,19.9988,20.0583,19.9913,20.0583,208800.0
2013-08-13 13:20:00,26.98,27.09,26.98,27.05,251300.0,20.0583,20.14,20.0583,20.1103,251300.0
2013-08-13 13:30:00,27.04,27.08,27.02,27.04,242900.0,20.1029,20.1326,20.088,20.1029,242900.0
2013-08-13 13:40:00,27.04,27.06,27.02,27.06,146600.0,20.1029,20.1177,20.088,20.1177,146600.0
2013-08-13 13:50:00,27.06,27.07,27.04,27.04,128900.0,20.1177,20.1252,20.1029,20.1029,128900.0
2013-08-13 14:00:00,27.04,27.04,27.01,27.02,116700.0,20.1029,20.1029,20.0806,20.088,116700.0
2013-08-13 14:10:00,27.02,27.03,27.01,27.03,94000.0,20.088,20.0954,20.0806,20.0954,94000.0
2013-08-13 14:20:00,27.02,27.05,27.02,27.03,105300.0,20.088,20.1103,20.088,20.0954,105300.0
2013-08-13 14:30:00,27.03,27.03,26.92,26.94,220100.0,20.0954,20.0954,20.0137,20.0285,220100.0
2013-08-13 14:40:00,26.93,26.98,26.93,26.96,88100.0,20.0211,20.0583,20.0211,20.0434,88100.0
2013-08-13 14:50:00,26.95,26.99,26.94,26.99,121900.0,20.036,20.0657,20.0285,20.0657,121900.0
2013-08-13 15:00:00,26.98,27.0,26.98,26.99,112700.0,20.0583,20.0731,20.0583,20.0657,112700.0
2013-08-13 15:10:00,26.99,27.02,26.97,26.99,224400.0,20.0657,20.088,20.0508,20.0657,224400.0
2013-08-13 15:20:00,26.99,27.04,26.99,27.01,258000.0,20.0657,20.1029,20.0657,20.0806,258000.0
2013-08-13 15:30:00,27.0,27.01,26.96,26.98,375200.0,20.0731,20.0806,20.0434,20.0583,375200.0
2013-08-13 15:40:00,26.99,27.01,26.93,26.95,471900.0,20.0657,20.0806,20.0211,20.036,471900.0
2013-08-13 15:50:00,26.95,26.96,26.9,26.96,789100.0,20.036,20.0434,19.9988,20.0434,789100.0
2013-08-14 09:30:00,26.91,27.13,26.91,26.98,397400.0,20.0062,20.1698,20.0062,20.0583,397400.0
2013-08-14 09:40:00,26.98,26.99,26.87,26.9,262700.0,20.0583,20.0657,19.9765,19.9988,262700.0
2013-08-14 09:50:00,26.89,26.99,26.89,26.94,170600.0,19.9913,20.0657,19.9913,20.0285,170600.0
2013-08-14 10:00:00,26.95,27.0,26.89,26.9,240000.0,20.036,20.0731,19.9913,19.9988,240000.0
2013-08-14 10:10:00,26.91,26.92,26.83,26.87,324400.0,20.0062,20.0137,19.9467,19.9765,324400.0
2013-08-14 10:20:00,26.88,26.9,26.83,26.83,109300.0,19.9839,19.9988,19.9467,19.9467,109300.0
2013-08-14 10:30:00,26.84,26.91,26.81,26.81,112000.0,19.9542,20.0062,19.9319,19.9319,112000.0
2013-08-14 10:40:00,26.81,26.84,26.75,26.79,221000.0,19.9319,19.9542,19.8873,19.917,221000.0
2013-08-14 10:50:00,26.79,26.83,26.74,26.75,178500.0,19.917,19.9467,19.8798,19.8873,178500.0
2013-08-14 11:00:00,26.74,26.84,26.73,26.83,188300.0,19.8798,19.9542,19.8724,19.9467,188300.0
2013-08-14 11:10:00,26.84,26.84,26.75,26.83,256700.0,19.9542,19.9542,19.8873,19.9467,256700.0
2013-08-14 11:20:00,26.82,26.85,26.8,26.84,96100.0,19.9393,19.9616,19.9244,19.9542,96100.0
2013-08-14 11:30:00,26.83,26.88,26.81,26.86,98400.0,19.9467,19.9839,19.9319,19.969,98400.0
2013-08-14 11:40:00,26.86,26.89,26.82,26.84,92200.0,19.969,19.9913,19.9393,19.9542,92200.0
2013-08-14 11:50:00,26.84,26.86,26.79,26.84,141300.0,19.9542,19.969,19.917,19.9542,141300.0
2013-08-14 12:00:00,26.83,26.85,26.79,26.8,90300.0,19.9467,19.9616,19.917,19.9244,90300.0
2013-08-14 12:10:00,26.8,26.85,26.78,26.84,189100.0,19.9244,19.9616,19.9096,19.9542,189100.0
2013-08-14 12:20:00,26.84,26.87,26.79,26.87,123500.0,19.9542,19.9765,19.917,19.9765,123500.0
2013-08-14 12:30:00,26.88,26.9,26.84,26.85,111300.0,19.9839,19.9988,19.9542,19.9616,111300.0
2013-08-14 12:40:00,26.85,26.86,26.82,26.84,88000.0,19.9616,19.969,19.9393,19.9542,88000.0
2013-08-14 12:50:00,26.83,26.88,26.82,26.88,85800.0,19.9467,19.9839,19.9393,19.9839,85800.0
2013-08-14 13:00:00,26.88,26.91,26.85,26.9,77900.0,19.9839,20.0062,19.9616,19.9988,77900.0
2013-08-14 13:10:00,26.91,26.91,26.85,26.88,92100.0,20.0062,20.0062,19.9616,19.9839,92100.0
2013-08-14 13:20:00,26.88,26.9,26.86,26.89,156100.0,19.9839,19.9988,19.969,19.9913,156100.0
2013-08-14 13:30:00,26.88,26.89,26.81,26.87,325700.0,19.9839,19.9913,19.9319,19.9765,325700.0
2013-08-14 13:40:00,26.86,26.9,26.83,26.85,99200.0,19.969,19.9988,19.9467,19.9616,99200.0
2013-08-14 13:50:00,26.85,26.88,26.84,26.87,81000.0,19.9616,19.9839,19.9542,19.9765,81000.0
2013-08-14 14:00:00,26.88,26.89,26.84,26.85,79800.0,19.9839,19.9913,19.9542,19.9616,79800.0
2013-08-14 14:10:00,26.85,26.85,26.73,26.74,361600.0,19.9616,19.9616,19.8724,19.8798,361600.0
2013-08-14 14:20:00,26.75,26.76,26.68,26.73,168900.0,19.8873,19.8947,19.8352,19.8724,168900.0
2013-08-14 14:30:00,26.73,26.76,26.69,26.76,129800.0,19.8724,19.8947,19.8427,19.8947,129800.0
2013-08-14 14:40:00,26.75,26.79,26.74,26.78,105600.0,19.8873,19.917,19.8798,19.9096,105600.0
2013-08-14 14:50:00,26.78,26.78,26.75,26.77,58700.0,19.9096,19.9096,19.8873,19.9021,58700.0
2013-08-14 15:00:00,26.78,26.82,26.75,26.81,174100.0,19.9096,19.9393,19.8873,19.9319,174100.0
2013-08-14 15:10:00,26.82,26.87,26.8,26.85,199800.0,19.9393,19.9765,19.9244,19.9616,199800.0
2013-08-14 15:20:00,26.85,26.85,26.82,26.83,140400.0,19.9616,19.9616,19.9393,19.9467,140400.0
2013-08-14 15:30:00,26.83,26.85,26.79,26.8,185500.0,19.9467,19.9616,19.917,19.9244,185500.0
2013-08-14 15:40:00,26.8,26.82,26.77,26.81,232600.0,19.9244,19.9393,19.9021,19.9319,232600.0
2013-08-14 15:50:00,26.81,26.83,26.77,26.78,459400.0,19.9319,19.9467,19.9021,19.9096,459400.0
2013-08-15 09:30:00,26.45,26.5,26.32,26.41,654100.0,19.6642,19.7014,19.5676,19.6345,654100.0
2013-08-15 09:40:00,26.41,26.48,26.38,26.41,483300.0,19.6345,19.6865,19.6122,19.6345,483300.0
2013-08-15 09:50:00,26.41,26.43,26.32,26.35,370100.0,19.6345,19.6494,19.5676,19.5899,370100.0
2013-08-15 10:00:00,26.35,26.36,26.22,26.23,620200.0,19.5899,19.5973,19.4932,19.5007,620200.0
2013-08-15 10:10:00,26.23,26.27,26.22,26.27,362100.0,19.5007,19.5304,19.4932,19.5304,362100.0
2013-08-15 10:20:00,26.27,26.34,26.26,26.31,176400.0,19.5304,19.5824,19.523,19.5601,176400.0
2013-08-15 10:30:00,26.32,26.34,26.25,26.33,222900.0,19.5676,19.5824,19.5155,19.575,222900.0
2013-08-15 10:40:00,26.34,26.36,26.25,26.29,299400.0,19.5824,19.5973,19.5155,19.5453,299400.0
2013-08-15 10:50:00,26.29,26.34,26.24,26.25,492900.0,19.5453,19.5824,19.5081,19.5155,492900.0
2013-08-15 11:00:00,26.26,26.32,26.26,26.31,173900.0,19.523,19.5676,19.523,19.5601,173900.0
2013-08-15 11:10:00,26.31,26.37,26.31,26.36,226500.0,19.5601,19.6048,19.5601,19.5973,226500.0
2013-08-15 11:20:00,26.36,26.42,26.33,26.42,197700.0,19.5973,19.6419,19.575,19.6419,197700.0
2013-08-15 11:30:00,26.42,26.47,26.4,26.46,383400.0,19.6419,19.6791,19.6271,19.6717,383400.0
2013-08-15 11:40:00,26.46,26.47,26.39,26.43,169200.0,19.6717,19.6791,19.6196,19.6494,169200.0
2013-08-15 11:50:00,26.43,26.44,26.39,26.39,154700.0,19.6494,19.6568,19.6196,19.6196,154700.0
2013-08-15 12:00:00,26.39,26.4,26.37,26.4,242700.0,19.6196,19.6271,19.6048,19.6271,242700.0
2013-08-15 12:10:00,26.39,26.41,26.38,26.4,54500.0,19.6196,19.6345,19.6122,19.6271,54500.0
2013-08-15 12:20:00,26.4,26.41,26.36,26.38,83400.0,19.6271,19.6345,19.5973,19.6122,83400.0
2013-08-15 12:30:00,26.38,26.41,26.32,26.33,134600.0,19.6122,19.6345,19.5676,19.575,134600.0
2013-08-15 12:40:00,26.34,26.37,26.33,26.35,128500.0,19.5824,19.6048,19.575,19.5899,128500.0
2013-08-15 12:50:00,26.35,26.4,26.34,26.37,116000.0,19.5899,19.6271,19.5824,19.6048,116000.0
2013-08-15 13:00:00,26.37,26.39,26.33,26.33,107300.0,19.6048,19.6196,19.575,19.575,107300.0
2013-08-15 13:10:00,26.34,26.35,26.29,26.33,238000.0,19.5824,19.5899,19.5453,19.575,238000.0
2013-08-15 13:20:00,26.32,26.35,26.29,26.31,141200.0,19.5676,19.5899,19.5453,19.5601,141200.0
2013-08-15 13:30:00,26.3,26.37,26.3,26.34,95300.0,19.5527,19.6048,19.5527,19.5824,95300.0
2013-08-15 13:40:00,26.35,26.4,26.35,26.39,102000.0,19.5899,19.6271,19.5899,19.6196,102000.0
2013-08-15 13:50:00,26.4,26.4,26.31,26.33,124500.0,19.6271,19.6271,19.5601,19.575,124500.0
2013-08-15 14:00:00,26.34,26.35,26.25,26.29,155400.0,19.5824,19.5899,19.5155,19.5453,155400.0
2013-08-15 14:10:00,26.29,26.29,26.22,26.24,225200.0,19.5453,19.5453,19.4932,19.5081,225200.0
2013-08-15 14:20:00,26.24,26.35,26.23,26.34,258300.0,19.5081,19.5899,19.5007,19.5824,258300.0
2013-08-15 14:30:00,26.34,26.39,26.33,26.34,219500.0,19.5824,19.6196,19.575,19.5824,219500.0
2013-08-15 14:40:00,26.35,26.38,26.32,26.33,164700.0,19.5899,19.6122,19.5676,19.575,164700.0
2013-08-15 14:50:00,26.34,26.37,26.32,26.34,137800.0,19.5824,19.6048,19.5676,19.5824,137800.0
2013-08-15 15:00:00,26.34,26.37,26.31,26.35,184500.0,19.5824,19.6048,19.5601,19.5899,184500.0
2013-08-15 15:10:00,26.36,26.36,26.3,26.3,227200.0,19.5973,19.5973,19.5527,19.5527,227200.0
2013-08-15 15:20:00,26.3,26.35,26.29,26.3,181600.0,19.5527,19.5899,19.5453,19.5527,181600.0
2013-08-15 15:30:00,26.3,26.35,26.3,26.33,307400.0,19.5527,19.5899,19.5527,19.575,307400.0
2013-08-15 15:40:00,26.33,26.39,26.29,26.38,582800.0,19.575,19.6196,19.5453,19.6122,582800.0
2013-08-15 15:50:00,26.38,26.39,26.35,26.35,1249300.0,19.6122,19.6196,19.5899,19.5899,1249300.0
2013-08-16 09:30:00,26.26,26.47,26.24,26.46,1019800.0,19.523,19.6791,19.5081,19.6717,1019800.0
2013-08-16 09:40:00,26.45,26.54,26.4,26.46,371800.0,19.6642,19.7311,19.6271,19.6717,371800.0
2013-08-16 09:50:00,26.47,26.52,26.38,26.43,498700.0,19.6791,19.7163,19.6122,19.6494,498700.0
2013-08-16 10:00:00,26.42,26.56,26.36,26.46,359600.0,19.6419,19.746,19.5973,19.6717,359600.0
2013-08-16 10:10:00,26.45,26.51,26.41,26.45,209100.0,19.6642,19.7088,19.6345,19.6642,209100.0
2013-08-16 10:20:00,26.45,26.45,26.34,26.41,293800.0,19.6642,19.6642,19.5824,19.6345,293800.0
2013-08-16 10:30:00,26.4,26.43,26.34,26.43,226000.0,19.6271,19.6494,19.5824,19.6494,226000.0
2013-08-16 10:40:00,26.43,26.47,26.39,26.44,253300.0,19.6494,19.6791,19.6196,19.6568,253300.0
2013-08-16 10:50:00,26.45,26.45,26.34,26.39,515800.0,19.6642,19.6642,19.5824,19.6196,515800.0
2013-08-16 11:00:00,26.39,26.45,26.36,26.37,171500.0,19.6196,19.6642,19.5973,19.6048,171500.0
2013-08-16 11:10:00,26.37,26.47,26.37,26.45,142000.0,19.6048,19.6791,19.6048,19.6642,142000.0
2013-08-16 11:20:00,26.46,26.47,26.41,26.45,146900.0,19.6717,19.6791,19.6345,19.6642,146900.0
2013-08-16 11:30:00,26.44,26.5,26.43,26.5,130800.0,19.6568,19.7014,19.6494,19.7014,130800.0
2013-08-16 11:40:00,26.5,26.52,26.45,26.48,147400.0,19.7014,19.7163,19.6642,19.6865,147400.0
2013-08-16 11:50:00,26.48,26.5,26.46,26.5,104200.0,19.6865,19.7014,19.6717,19.7014,104200.0
2013-08-16 12:00:00,26.49,26.52,26.48,26.51,151600.0,19.694,19.7163,19.6865,19.7088,151600.0
2013-08-16 12:10:00,26.51,26.52,26.5,26.51,100500.0,19.7088,19.7163,19.7014,19.7088,100500.0
2013-08-16 12:20:00,26.51,26.52,26.47,26.47,149600.0,19.7088,19.7163,19.6791,19.6791,149600.0
2013-08-16 12:30:00,26.47,26.47,26.39,26.39,126000.0,19.6791,19.6791,19.6196,19.6196,126000.0
2013-08-16 12:40:00,26.4,26.4,26.33,26.33,106600.0,19.6271,19.6271,19.575,19.575,106600.0
2013-08-16 12:50:00,26.33,26.35,26.32,26.34,118900.0,19.575,19.5899,19.5676,19.5824,118900.0
2013-08-16 13:00:00,26.34,26.35,26.28,26.29,163900.0,19.5824,19.5899,19.5378,19.5453,163900.0
2013-08-16 13:10:00,26.3,26.34,26.27,26.33,117100.0,19.5527,19.5824,19.5304,19.575,117100.0
2013-08-16 13:20:00,26.33,26.36,26.32,26.33,114400.0,19.575,19.5973,19.5676,19.575,114400.0
2013-08-16 13:30:00,26.33,26.35,26.3,26.3,101300.0,19.575,19.5899,19.5527,19.5527,101300.0
2013-08-16 13:40:00,26.3,26.35,26.27,26.34,134300.0,19.5527,19.5899,19.5304,19.5824,134300.0
2013-08-16 13:50:00,26.34,26.38,26.34,26.34,87200.0,19.5824,19.6122,19.5824,19.5824,87200.0
2013-08-16 14:00:00,26.35,26.38,26.31,26.35,379000.0,19.5899,19.6122,19.5601,19.5899,379000.0
2013-08-16 14:10:00,26.35,26.36,26.27,26.28,166600.0,19.5899,19.5973,19.5304,19.5378,166600.0
2013-08-16 14:20:00,26.29,26.32,26.28,26.31,204800.0,19.5453,19.5676,19.5378,19.5601,204800.0
2013-08-16 14:30:00,26.32,26.33,26.27,26.32,157200.0,19.5676,19.575,19.5304,19.5676,157200.0
2013-08-16 14:40:00,26.31,26.38,26.31,26.38,90700.0,19.5601,19.6122,19.5601,19.6122,90700.0
2013-08-16 14:50:00,26.38,26.47,26.37,26.46,251500.0,19.6122,19.6791,19.6048,19.6717,251500.0
2013-08-16 15:00:00,26.46,26.52,26.45,26.52,282800.0,19.6717,19.7163,19.6642,19.7163,282800.0
2013-08-16 15:10:00,26.51,26.57,26.51,26.51,409000.0,19.7088,19.7534,19.7088,19.7088,409000.0
2013-08-16 15:20:00,26.52,26.59,26.51,26.54,423000.0,19.7163,19.7683,19.7088,19.7311,423000.0
2013-08-16 15:30:00,26.54,26.58,26.49,26.57,343100.0,19.7311,19.7609,19.694,19.7534,343100.0
2013-08-16 15:40:00,26.56,26.57,26.51,26.52,304200.0,19.746,19.7534,19.7088,19.7163,304200.0
2013-08-16 15:50:00,26.51,26.53,26.47,26.48,613200.0,19.7088,19.7237,19.6791,19.6865,613200.0
2013-08-19 09:30:00,26.33,26.39,26.23,26.38,446800.0,19.575,19.6196,19.5007,19.6122,446800.0
2013-08-19 09:40:00,26.38,26.47,26.37,26.41,428800.0,19.6122,19.6791,19.6048,19.6345,428800.0
2013-08-19 09:50:00,26.41,26.42,26.34,26.41,280400.0,19.6345,19.6419,19.5824,19.6345,280400.0
2013-08-19 10:00:00,26.4,26.45,26.31,26.31,251600.0,19.6271,19.6642,19.5601,19.5601,251600.0
2013-08-19 10:10:00,26.31,26.37,26.23,26.23,268300.0,19.5601,19.6048,19.5007,19.5007,268300.0
2013-08-19 10:20:00,26.23,26.26,26.17,26.2,217000.0,19.5007,19.523,19.4561,19.4784,217000.0
2013-08-19 10:30:00,26.19,26.24,26.17,26.21,154600.0,19.4709,19.5081,19.4561,19.4858,154600.0
2013-08-19 10:40:00,26.22,26.24,26.16,26.17,261100.0,19.4932,19.5081,19.4486,19.4561,261100.0
2013-08-19 10:50:00,26.17,26.17,26.09,26.11,246000.0,19.4561,19.4561,19.3966,19.4115,246000.0
2013-08-19 11:00:00,26.12,26.12,26.05,26.06,192300.0,19.4189,19.4189,19.3668,19.3743,192300.0
2013-08-19 11:10:00,26.05,26.07,25.95,25.95,390000.0,19.3668,19.3817,19.2925,19.2925,390000.0
2013-08-19 11:20:00,25.95,26.0,25.92,25.93,349600.0,19.2925,19.3297,19.2702,19.2776,349600.0
2013-08-19 11:30:00,25.92,26.0,25.88,26.0,413700.0,19.2702,19.3297,19.2405,19.3297,413700.0
2013-08-19 11:40:00,26.0,26.04,25.99,26.02,179300.0,19.3297,19.3594,19.3222,19.3445,179300.0
2013-08-19 11:50:00,26.02,26.06,25.99,26.05,84200.0,19.3445,19.3743,19.3222,19.3668,84200.0
2013-08-19 12:00:00,26.05,26.07,26.0,26.0,132200.0,19.3668,19.3817,19.3297,19.3297,132200.0
2013-08-19 12:10:00,25.99,26.07,25.98,26.07,101800.0,19.3222,19.3817,19.3148,19.3817,101800.0
2013-08-19 12:20:00,26.07,26.07,26.01,26.01,83600.0,19.3817,19.3817,19.3371,19.3371,83600.0
2013-08-19 12:30:00,26.02,26.02,25.97,25.98,87200.0,19.3445,19.3445,19.3074,19.3148,87200.0
2013-08-19 12:40:00,25.98,26.04,25.96,26.03,124300.0,19.3148,19.3594,19.2999,19.352,124300.0
2013-08-19 12:50:00,26.03,26.04,25.98,25.99,51700.0,19.352,19.3594,19.3148,19.3222,51700.0
2013-08-19 13:00:00,26.0,26.0,25.97,25.98,46500.0,19.3297,19.3297,19.3074,19.3148,46500.0
2013-08-19 13:10:00,25.97,26.02,25.97,26.01,156400.0,19.3074,19.3445,19.3074,19.3371,156400.0
2013-08-19 13:20:00,26.01,26.02,25.99,26.0,68300.0,19.3371,19.3445,19.3222,19.3297,68300.0
2013-08-19 13:30:00,26.0,26.01,25.94,25.96,181600.0,19.3297,19.3371,19.2851,19.2999,181600.0
2013-08-19 13:40:00,25.96,25.97,25.94,25.96,57600.0,19.2999,19.3074,19.2851,19.2999,57600.0
2013-08-19 13:50:00,25.96,26.01,25.95,26.01,53200.0,19.2999,19.3371,19.2925,19.3371,53200.0
2013-08-19 14:00:00,26.01,26.01,25.96,25.97,113500.0,19.3371,19.3371,19.2999,19.3074,113500.0
2013-08-19 14:10:00,25.98,26.02,25.97,26.01,98100.0,19.3148,19.3445,19.3074,19.3371,98100.0
2013-08-19 14:20:00,26.01,26.01,25.95,25.99,96600.0,19.3371,19.3371,19.2925,19.3222,96600.0
2013-08-19 14:30:00,25.99,25.99,25.94,25.97,135100.0,19.3222,19.3222,19.2851,19.3074,135100.0
2013-08-19 14:40:00,25.97,25.98,25.95,25.98,88800.0,19.3074,19.3148,19.2925,19.3148,88800.0
2013-08-19 14:50:00,25.98,26.0,25.96,26.0,123000.0,19.3148,19.3297,19.2999,19.3297,123000.0
2013-08-19 15:00:00,26.0,26.0,25.88,25.88,199500.0,19.3297,19.3297,19.2405,19.2405,199500.0
2013-08-19 15:10:00,25.89,25.94,25.88,25.89,200500.0,19.2479,19.2851,19.2405,19.2479,200500.0
2013-08-19 15:20:00,25.89,25.9,25.8,25.8,282700.0,19.2479,19.2553,19.181,19.181,282700.0
2013-08-19 15:30:00,25.81,25.85,25.78,25.79,422100.0,19.1884,19.2182,19.1661,19.1736,422100.0
2013-08-19 15:40:00,25.79,25.84,25.78,25.83,665500.0,19.1736,19.2107,19.1661,19.2033,665500.0
2013-08-19 15:50:00,25.83,25.85,25.8,25.8,866800.0,19.2033,19.2182,19.181,19.181,866800.0
2013-08-20 09:30:00,25.83,25.91,25.8,25.84,485200.0,19.2033,19.2628,19.181,19.2107,485200.0
2013-08-20 09:40:00,25.85,25.89,25.79,25.82,335800.0,19.2182,19.2479,19.1736,19.1959,335800.0
2013-08-20 09:50:00,25.81,25.88,25.76,25.79,603700.0,19.1884,19.2405,19.1512,19.1736,603700.0
2013-08-20 10:00:00,25.8,25.98,25.78,25.93,474100.0,19.181,19.3148,19.1661,19.2776,474100.0
2013-08-20 10:10:00,25.92,25.92,25.82,25.85,266200.0,19.2702,19.2702,19.1959,19.2182,266200.0
2013-08-20 10:20:00,25.85,25.92,25.85,25.88,222800.0,19.2182,19.2702,19.2182,19.2405,222800.0
2013-08-20 10:30:00,25.87,25.98,25.84,25.97,356700.0,19.233,19.3148,19.2107,19.3074,356700.0
2013-08-20 10:40:00,25.98,26.05,25.94,26.05,455400.0,19.3148,19.3668,19.2851,19.3668,455400.0
2013-08-20 10:50:00,26.04,26.06,25.97,25.97,130900.0,19.3594,19.3743,19.3074,19.3074,130900.0
2013-08-20 11:00:00,25.97,26.06,25.95,26.06,258700.0,19.3074,19.3743,19.2925,19.3743,258700.0
2013-08-20 11:10:00,26.05,26.1,26.04,26.09,314600.0,19.3668,19.404,19.3594,19.3966,314600.0
2013-08-20 11:20:00,26.09,26.14,26.08,26.09,179900.0,19.3966,19.4338,19.3892,19.3966,179900.0
2013-08-20 11:30:00,26.09,26.19,26.09,26.15,243600.0,19.3966,19.4709,19.3966,19.4412,243600.0
2013-08-20 11:40:00,26.15,26.19,26.13,26.18,202100.0,19.4412,19.4709,19.4263,19.4635,202100.0
2013-08-20 11:50:00,26.18,26.18,26.11,26.11,171000.0,19.4635,19.4635,19.4115,19.4115,171000.0
2013-08-20 12:00:00,26.12,26.16,26.11,26.11,212600.0,19.4189,19.4486,19.4115,19.4115,212600.0
2013-08-20 12:10:00,26.11,26.14,26.08,26.13,263000.0,19.4115,19.4338,19.3892,19.4263,263000.0
2013-08-20 12:20:00,26.13,26.17,26.11,26.14,210500.0,19.4263,19.4561,19.4115,19.4338,210500.0
2013-08-20 12:30:00,26.14,26.15,26.1,26.12,182000.0,19.4338,19.4412,19.404,19.4189,182000.0
2013-08-20 12:40:00,26.12,26.12,26.08,26.1,110500.0,19.4189,19.4189,19.3892,19.404,110500.0
2013-08-20 12:50:00,26.11,26.15,26.09,26.14,151000.0,19.4115,19.4412,19.3966,19.4338,151000.0
2013-08-20 13:00:00,26.13,26.18,26.13,26.13,115600.0,19.4263,19.4635,19.4263,19.4263,115600.0
2013-08-20 13:10:00,26.13,26.17,26.1,26.11,153300.0,19.4263,19.4561,19.404,19.4115,153300.0
2013-08-20 13:20:00,26.11,26.14,26.08,26.09,131300.0,19.4115,19.4338,19.3892,19.3966,131300.0
2013-08-20 13:30:00,26.1,26.12,26.07,26.09,403600.0,19.404,19.4189,19.3817,19.3966,403600.0
2013-08-20 13:40:00,26.09,26.16,26.06,26.16,168800.0,19.3966,19.4486,19.3743,19.4486,168800.0
2013-08-20 13:50:00,26.16,26.16,26.11,26.13,207200.0,19.4486,19.4486,19.4115,19.4263,207200.0
2013-08-20 14:00:00,26.12,26.16,26.12,26.16,123400.0,19.4189,19.4486,19.4189,19.4486,123400.0
2013-08-20 14:10:00,26.15,26.2,26.15,26.2,695200.0,19.4412,19.4784,19.4412,19.4784,695200.0
2013-08-20 14:20:00,26.19,26.25,26.18,26.23,466200.0,19.4709,19.5155,19.4635,19.5007,466200.0
2013-08-20 14:30:00,26.23,26.25,26.18,26.2,235800.0,19.5007,19.5155,19.4635,19.4784,235800.0
2013-08-20 14:40:00,26.2,26.26,26.2,26.24,185100.0,19.4784,19.523,19.4784,19.5081,185100.0
2013-08-20 14:50:00,26.23,26.25,26.19,26.2,241600.0,19.5007,19.5155,19.4709,19.4784,241600.0
2013-08-20 15:00:00,26.21,26.22,26.19,26.21,131800.0,19.4858,19.4932,19.4709,19.4858,131800.0
2013-08-20 15:10:00,26.21,26.26,26.21,26.24,135500.0,19.4858,19.523,19.4858,19.5081,135500.0
2013-08-20 15:20:00,26.24,26.31,26.23,26.3,243700.0,19.5081,19.5601,19.5007,19.5527,243700.0
2013-08-20 15:30:00,26.3,26.36,26.3,26.34,586700.0,19.5527,19.5973,19.5527,19.5824,586700.0
2013-08-20 15:40:00,26.33,26.35,26.28,26.29,720800.0,19.575,19.5899,19.5378,19.5453,720800.0
2013-08-20 15:50:00,26.29,26.33,26.28,26.31,1131800.0,19.5453,19.575,19.5378,19.5601,1131800.0
2013-08-21 09:30:00,26.21,26.21,26.04,26.14,466000.0,19.4858,19.4858,19.3594,19.4338,466000.0
2013-08-21 09:40:00,26.15,26.26,26.11,26.25,344600.0,19.4412,19.523,19.4115,19.5155,344600.0
2013-08-21 09:50:00,26.24,26.25,26.1,26.14,339500.0,19.5081,19.5155,19.404,19.4338,339500.0
2013-08-21 10:00:00,26.13,26.2,26.08,26.11,719600.0,19.4263,19.4784,19.3892,19.4115,719600.0
2013-08-21 10:10:00,26.11,26.16,26.04,26.06,453700.0,19.4115,19.4486,19.3594,19.3743,453700.0
2013-08-21 10:20:00,26.07,26.09,26.04,26.07,363700.0,19.3817,19.3966,19.3594,19.3817,363700.0
2013-08-21 10:30:00,26.07,26.11,26.05,26.1,242900.0,19.3817,19.4115,19.3668,19.404,242900.0
2013-08-21 10:40:00,26.09,26.14,26.06,26.07,309100.0,19.3966,19.4338,19.3743,19.3817,309100.0
2013-08-21 10:50:00,26.08,26.11,26.03,26.03,190800.0,19.3892,19.4115,19.352,19.352,190800.0
2013-08-21 11:00:00,26.04,26.07,25.95,25.95,153200.0,19.3594,19.3817,19.2925,19.2925,153200.0
2013-08-21 11:10:00,25.94,26.0,25.92,25.97,258300.0,19.2851,19.3297,19.2702,19.3074,258300.0
2013-08-21 11:20:00,25.97,25.97,25.92,25.93,162800.0,19.3074,19.3074,19.2702,19.2776,162800.0
2013-08-21 11:30:00,25.93,26.01,25.92,25.95,455900.0,19.2776,19.3371,19.2702,19.2925,455900.0
2013-08-21 11:40:00,25.95,25.96,25.83,25.83,292100.0,19.2925,19.2999,19.2033,19.2033,292100.0
2013-08-21 11:50:00,25.83,25.9,25.83,25.9,306500.0,19.2033,19.2553,19.2033,19.2553,306500.0
2013-08-21 12:00:00,25.9,25.92,25.89,25.9,110900.0,19.2553,19.2702,19.2479,19.2553,110900.0
2013-08-21 12:10:00,25.89,25.97,25.89,25.97,221000.0,19.2479,19.3074,19.2479,19.3074,221000.0
2013-08-21 12:20:00,25.97,25.98,25.94,25.96,193900.0,19.3074,19.3148,19.2851,19.2999,193900.0
2013-08-21 12:30:00,25.96,25.98,25.94,25.94,82700.0,19.2999,19.3148,19.2851,19.2851,82700.0
2013-08-21 12:40:00,25.94,25.97,25.94,25.95,55400.0,19.2851,19.3074,19.2851,19.2925,55400.0
2013-08-21 12:50:00,25.95,26.0,25.95,25.98,103500.0,19.2925,19.3297,19.2925,19.3148,103500.0
2013-08-21 13:00:00,25.98,25.98,25.93,25.95,117700.0,19.3148,19.3148,19.2776,19.2925,117700.0
2013-08-21 13:10:00,25.95,26.01,25.94,26.0,144400.0,19.2925,19.3371,19.2851,19.3297,144400.0
2013-08-21 13:20:00,26.0,26.0,25.96,25.97,77300.0,19.3297,19.3297,19.2999,19.3074,77300.0
2013-08-21 13:30:00,25.96,25.99,25.96,25.97,105000.0,19.2999,19.3222,19.2999,19.3074,105000.0
2013-08-21 13:40:00,25.97,26.03,25.96,26.02,149400.0,19.3074,19.352,19.2999,19.3445,149400.0
2013-08-21 13:50:00,26.02,26.04,26.0,26.03,136800.0,19.3445,19.3594,19.3297,19.352,136800.0
2013-08-21 14:00:00,26.03,26.06,25.8,25.89,774100.0,19.352,19.3743,19.181,19.2479,774100.0
2013-08-21 14:10:00,25.9,26.02,25.89,25.95,448000.0,19.2553,19.3445,19.2479,19.2925,448000.0
2013-08-21 14:20:00,25.94,25.99,25.88,25.98,400400.0,19.2851,19.3222,19.2405,19.3148,400400.0
2013-08-21 14:30:00,25.98,26.29,25.98,26.24,680300.0,19.3148,19.5453,19.3148,19.5081,680300.0
2013-08-21 14:40:00,26.24,26.39,26.21,26.36,661000.0,19.5081,19.6196,19.4858,19.5973,661000.0
2013-08-21 14:50:00,26.35,26.35,26.28,26.3,380100.0,19.5899,19.5899,19.5378,19.5527,380100.0
2013-08-21 15:00:00,26.3,26.31,26.23,26.24,464300.0,19.5527,19.5601,19.5007,19.5081,464300.0
2013-08-21 15:10:00,26.24,26.28,26.22,26.25,291800.0,19.5081,19.5378,19.4932,19.5155,291800.0
2013-08-21 15:20:00,26.25,26.3,26.19,26.22,384000.0,19.5155,19.5527,19.4709,19.4932,384000.0
2013-08-21 15:30:00,26.22,26.25,26.16,26.18,503900.0,19.4932,19.5155,19.4486,19.4635,503900.0
2013-08-21 15:40:00,26.17,26.18,26.06,26.1,821600.0,19.4561,19.4635,19.3743,19.404,821600.0
2013-08-21 15:50:00,26.1,26.12,25.99,26.0,1292800.0,19.404,19.4189,19.3222,19.3297,1292800.0
2013-08-22 09:30:00,26.19,26.39,26.13,26.32,753500.0,19.4709,19.6196,19.4263,19.5676,753500.0
2013-08-22 09:40:00,26.32,26.36,26.29,26.32,443800.0,19.5676,19.5973,19.5453,19.5676,443800.0
2013-08-22 09:50:00,26.33,26.39,26.27,26.3,355400.0,19.575,19.6196,19.5304,19.5527,355400.0
2013-08-22 10:00:00,26.3,26.36,26.27,26.33,331100.0,19.5527,19.5973,19.5304,19.575,331100.0
2013-08-22 10:10:00,26.34,26.42,26.3,26.41,295000.0,19.5824,19.6419,19.5527,19.6345,295000.0
2013-08-22 10:20:00,26.42,26.49,26.39,26.45,366300.0,19.6419,19.694,19.6196,19.6642,366300.0
2013-08-22 10:30:00,26.44,26.45,26.4,26.43,275300.0,19.6568,19.6642,19.6271,19.6494,275300.0
2013-08-22 10:40:00,26.43,26.47,26.41,26.41,308200.0,19.6494,19.6791,19.6345,19.6345,308200.0
2013-08-22 10:50:00,26.42,26.42,26.35,26.38,464200.0,19.6419,19.6419,19.5899,19.6122,464200.0
2013-08-22 11:00:00,26.38,26.39,26.32,26.35,211200.0,19.6122,19.6196,19.5676,19.5899,211200.0
2013-08-22 11:10:00,26.36,26.37,26.27,26.28,187900.0,19.5973,19.6048,19.5304,19.5378,187900.0
2013-08-22 11:20:00,26.29,26.31,26.21,26.22,255400.0,19.5453,19.5601,19.4858,19.4932,255400.0
2013-08-22 11:30:00,26.22,26.28,26.21,26.25,247100.0,19.4932,19.5378,19.4858,19.5155,247100.0
2013-08-22 11:40:00,26.25,26.28,26.19,26.27,189700.0,19.5155,19.5378,19.4709,19.5304,189700.0
2013-08-22 11:50:00,26.27,26.28,26.2,26.23,153600.0,19.5304,19.5378,19.4784,19.5007,153600.0
2013-08-22 12:00:00,26.23,26.28,26.22,26.26,166300.0,19.5007,19.5378,19.4932,19.523,166300.0
2013-08-22 12:10:00,26.27,26.3,26.26,26.28,112200.0,19.5304,19.5527,19.523,19.5378,112200.0
2013-08-22 12:20:00,26.27,26.28,26.23,26.24,57400.0,19.5304,19.5378,19.5007,19.5081,57400.0
2013-08-22 12:30:00,26.24,26.24,26.19,26.19,41100.0,19.5081,19.5081,19.4709,19.4709,41100.0
2013-08-22 12:40:00,26.19,26.19,26.13,26.13,101200.0,19.4709,19.4709,19.4263,19.4263,101200.0
2013-08-22 12:50:00,26.14,26.14,26.01,26.05,165300.0,19.4338,19.4338,19.3371,19.3668,165300.0
2013-08-22 13:00:00,26.05,26.16,26.05,26.14,127100.0,19.3668,19.4486,19.3668,19.4338,127100.0
2013-08-22 13:10:00,26.15,26.18,26.14,26.16,43100.0,19.4412,19.4635,19.4338,19.4486,43100.0
2013-08-22 13:20:00,26.17,26.19,26.12,26.14,124600.0,19.4561,19.4709,19.4189,19.4338,124600.0
2013-08-22 13:30:00,26.14,26.16,26.14,26.15,50400.0,19.4338,19.4486,19.4338,19.4412,50400.0
2013-08-22 13:40:00,26.16,26.16,26.13,26.16,74000.0,19.4486,19.4486,19.4263,19.4486,74000.0
2013-08-22 13:50:00,26.15,26.18,26.12,26.13,63500.0,19.4412,19.4635,19.4189,19.4263,63500.0
2013-08-22 14:00:00,26.13,26.15,26.11,26.11,68300.0,19.4263,19.4412,19.4115,19.4115,68300.0
2013-08-22 14:10:00,26.12,26.13,26.1,26.11,69000.0,19.4189,19.4263,19.404,19.4115,69000.0
2013-08-22 14:20:00,26.12,26.15,26.1,26.14,86200.0,19.4189,19.4412,19.404,19.4338,86200.0
2013-08-22 14:30:00,26.15,26.2,26.14,26.16,58300.0,19.4412,19.4784,19.4338,19.4486,58300.0
2013-08-22 14:40:00,26.17,26.19,26.15,26.17,72400.0,19.4561,19.4709,19.4412,19.4561,72400.0
2013-08-22 14:50:00,26.17,26.19,26.16,26.18,74600.0,19.4561,19.4709,19.4486,19.4635,74600.0
2013-08-22 15:00:00,26.17,26.22,26.17,26.19,154200.0,19.4561,19.4932,19.4561,19.4709,154200.0
2013-08-22 15:10:00,26.2,26.21,26.19,26.21,72500.0,19.4784,19.4858,19.4709,19.4858,72500.0
2013-08-22 15:20:00,26.2,26.28,26.18,26.26,219100.0,19.4784,19.5378,19.4635,19.523,219100.0
2013-08-22 15:30:00,26.27,26.34,26.24,26.3,434400.0,19.5304,19.5824,19.5081,19.5527,434400.0
2013-08-22 15:40:00,26.3,26.33,26.25,26.29,632100.0,19.5527,19.575,19.5155,19.5453,632100.0
2013-08-22 15:50:00,26.3,26.3,26.22,26.23,988900.0,19.5527,19.5527,19.4932,19.5007,988900.0
2013-08-23 09:30:00,26.26,26.34,26.19,26.34,318900.0,19.523,19.5824,19.4709,19.5824,318900.0
2013-08-23 09:40:00,26.33,26.35,26.23,26.32,265900.0,19.575,19.5899,19.5007,19.5676,265900.0
2013-08-23 09:50:00,26.31,26.32,26.2,26.3,205300.0,19.5601,19.5676,19.4784,19.5527,205300.0
2013-08-23 10:00:00,26.29,26.32,26.14,26.21,363900.0,19.5453,19.5676,19.4338,19.4858,363900.0
2013-08-23 10:10:00,26.21,26.28,26.18,26.23,184000.0,19.4858,19.5378,19.4635,19.5007,184000.0
2013-08-23 10:20:00,26.23,26.25,26.16,26.21,245900.0,19.5007,19.5155,19.4486,19.4858,245900.0
2013-08-23 10:30:00,26.2,26.29,26.19,26.25,226000.0,19.4784,19.5453,19.4709,19.5155,226000.0
2013-08-23 10:40:00,26.25,26.25,26.17,26.2,382300.0,19.5155,19.5155,19.4561,19.4784,382300.0
2013-08-23 10:50:00,26.21,26.3,26.21,26.28,272100.0,19.4858,19.5527,19.4858,19.5378,272100.0
2013-08-23 11:00:00,26.28,26.33,26.23,26.24,254400.0,19.5378,19.575,19.5007,19.5081,254400.0
2013-08-23 11:10:00,26.24,26.28,26.21,26.26,127700.0,19.5081,19.5378,19.4858,19.523,127700.0
2013-08-23 11:20:00,26.25,26.26,26.21,26.22,81900.0,19.5155,19.523,19.4858,19.4932,81900.0
2013-08-23 11:30:00,26.22,26.27,26.21,26.22,105500.0,19.4932,19.5304,19.4858,19.4932,105500.0
2013-08-23 11:40:00,26.23,26.26,26.21,26.23,137700.0,19.5007,19.523,19.4858,19.5007,137700.0
2013-08-23 11:50:00,26.24,26.25,26.18,26.18,89500.0,19.5081,19.5155,19.4635,19.4635,89500.0
2013-08-23 12:00:00,26.19,26.22,26.14,26.14,191800.0,19.4709,19.4932,19.4338,19.4338,191800.0
2013-08-23 12:10:00,26.14,26.16,26.11,26.16,176600.0,19.4338,19.4486,19.4115,19.4486,176600.0
2013-08-23 12:20:00,26.16,26.16,26.13,26.13,136200.0,19.4486,19.4486,19.4263,19.4263,136200.0
2013-08-23 12:30:00,26.13,26.18,26.12,26.18,82900.0,19.4263,19.4635,19.4189,19.4635,82900.0
2013-08-23 12:40:00,26.18,26.18,26.15,26.16,58600.0,19.4635,19.4635,19.4412,19.4486,58600.0
2013-08-23 12:50:00,26.16,26.22,26.15,26.21,112300.0,19.4486,19.4932,19.4412,19.4858,112300.0
2013-08-23 13:00:00,26.22,26.23,26.19,26.21,86300.0,19.4932,19.5007,19.4709,19.4858,86300.0
2013-08-23 13:10:00,26.21,26.22,26.19,26.2,100500.0,19.4858,19.4932,19.4709,19.4784,100500.0
2013-08-23 13:20:00,26.21,26.23,26.19,26.21,104600.0,19.4858,19.5007,19.4709,19.4858,104600.0
2013-08-23 13:30:00,26.21,26.23,26.21,26.23,78400.0,19.4858,19.5007,19.4858,19.5007,78400.0
2013-08-23 13:40:00,26.22,26.25,26.22,26.23,85800.0,19.4932,19.5155,19.4932,19.5007,85800.0
2013-08-23 13:50:00,26.23,26.27,26.23,26.25,108100.0,19.5007,19.5304,19.5007,19.5155,108100.0
2013-08-23 14:00:00,26.25,26.26,26.22,26.23,131300.0,19.5155,19.523,19.4932,19.5007,131300.0
2013-08-23 14:10:00,26.24,26.24,26.2,26.2,78000.0,19.5081,19.5081,19.4784,19.4784,78000.0
2013-08-23 14:20:00,26.21,26.21,26.18,26.18,145000.0,19.4858,19.4858,19.4635,19.4635,145000.0
2013-08-23 14:30:00,26.18,26.22,26.18,26.22,60600.0,19.4635,19.4932,19.4635,19.4932,60600.0
2013-08-23 14:40:00,26.22,26.22,26.2,26.22,54400.0,19.4932,19.4932,19.4784,19.4932,54400.0
2013-08-23 14:50:00,26.22,26.23,26.2,26.21,97400.0,19.4932,19.5007,19.4784,19.4858,97400.0
2013-08-23 15:00:00,26.21,26.24,26.21,26.24,60200.0,19.4858,19.5081,19.4858,19.5081,60200.0
2013-08-23 15:10:00,26.24,26.24,26.21,26.24,101800.0,19.5081,19.5081,19.4858,19.5081,101800.0
2013-08-23 15:20:00,26.23,26.27,26.23,26.27,83700.0,19.5007,19.5304,19.5007,19.5304,83700.0
2013-08-23 15:30:00,26.27,26.29,26.26,26.27,197500.0,19.5304,19.5453,19.523,19.5304,197500.0
2013-08-23 15:40:00,26.27,26.33,26.26,26.31,386000.0,19.5304,19.575,19.523,19.5601,386000.0
2013-08-23 15:50:00,26.32,26.34,26.31,26.31,424400.0,19.5676,19.5824,19.5601,19.5601,424400.0
2013-08-26 09:30:00,26.33,26.35,26.25,26.31,285200.0,19.575,19.5899,19.5155,19.5601,285200.0
2013-08-26 09:40:00,26.31,26.42,26.3,26.37,264500.0,19.5601,19.6419,19.5527,19.6048,264500.0
2013-08-26 09:50:00,26.37,26.44,26.37,26.39,243700.0,19.6048,19.6568,19.6048,19.6196,243700.0
2013-08-26 10:00:00,26.39,26.46,26.36,26.41,250300.0,19.6196,19.6717,19.5973,19.6345,250300.0
2013-08-26 10:10:00,26.41,26.48,26.38,26.41,150900.0,19.6345,19.6865,19.6122,19.6345,150900.0
2013-08-26 10:20:00,26.42,26.47,26.4,26.46,255200.0,19.6419,19.6791,19.6271,19.6717,255200.0
2013-08-26 10:30:00,26.46,26.5,26.43,26.5,136200.0,19.6717,19.7014,19.6494,19.7014,136200.0
2013-08-26 10:40:00,26.5,26.6,26.5,26.58,406900.0,19.7014,19.7757,19.7014,19.7609,406900.0
2013-08-26 10:50:00,26.57,26.59,26.55,26.59,119400.0,19.7534,19.7683,19.7386,19.7683,119400.0
2013-08-26 11:00:00,26.58,26.6,26.56,26.56,133500.0,19.7609,19.7757,19.746,19.746,133500.0
2013-08-26 11:10:00,26.56,26.64,26.56,26.64,115600.0,19.746,19.8055,19.746,19.8055,115600.0
2013-08-26 11:20:00,26.64,26.67,26.59,26.59,127300.0,19.8055,19.8278,19.7683,19.7683,127300.0
2013-08-26 11:30:00,26.59,26.63,26.57,26.58,176500.0,19.7683,19.7981,19.7534,19.7609,176500.0
2013-08-26 11:40:00,26.59,26.59,26.52,26.52,156200.0,19.7683,19.7683,19.7163,19.7163,156200.0
2013-08-26 11:50:00,26.52,26.53,26.5,26.51,52900.0,19.7163,19.7237,19.7014,19.7088,52900.0
2013-08-26 12:00:00,26.51,26.55,26.48,26.53,180600.0,19.7088,19.7386,19.6865,19.7237,180600.0
2013-08-26 12:10:00,26.54,26.55,26.53,26.55,54400.0,19.7311,19.7386,19.7237,19.7386,54400.0
2013-08-26 12:20:00,26.56,26.6,26.55,26.56,99900.0,19.746,19.7757,19.7386,19.746,99900.0
2013-08-26 12:30:00,26.56,26.59,26.55,26.57,76600.0,19.746,19.7683,19.7386,19.7534,76600.0
2013-08-26 12:40:00,26.57,26.58,26.54,26.55,62200.0,19.7534,19.7609,19.7311,19.7386,62200.0
2013-08-26 12:50:00,26.54,26.58,26.54,26.58,53800.0,19.7311,19.7609,19.7311,19.7609,53800.0
2013-08-26 13:00:00,26.57,26.6,26.55,26.59,93800.0,19.7534,19.7757,19.7386,19.7683,93800.0
2013-08-26 13:10:00,26.59,26.6,26.58,26.59,85300.0,19.7683,19.7757,19.7609,19.7683,85300.0
2013-08-26 13:20:00,26.58,26.6,26.58,26.59,108300.0,19.7609,19.7757,19.7609,19.7683,108300.0
2013-08-26 13:30:00,26.58,26.59,26.52,26.52,153200.0,19.7609,19.7683,19.7163,19.7163,153200.0
2013-08-26 13:40:00,26.52,26.53,26.5,26.52,104400.0,19.7163,19.7237,19.7014,19.7163,104400.0
2013-08-26 13:50:00,26.52,26.57,26.5,26.56,133500.0,19.7163,19.7534,19.7014,19.746,133500.0
2013-08-26 14:00:00,26.57,26.57,26.54,26.54,62200.0,19.7534,19.7534,19.7311,19.7311,62200.0
2013-08-26 14:10:00,26.55,26.57,26.54,26.56,55200.0,19.7386,19.7534,19.7311,19.746,55200.0
2013-08-26 14:20:00,26.55,26.57,26.53,26.57,94900.0,19.7386,19.7534,19.7237,19.7534,94900.0
2013-08-26 14:30:00,26.56,26.57,26.55,26.56,107500.0,19.746,19.7534,19.7386,19.746,107500.0
2013-08-26 14:40:00,26.56,26.58,26.55,26.57,70300.0,19.746,19.7609,19.7386,19.7534,70300.0
2013-08-26 14:50:00,26.57,26.59,26.56,26.58,91300.0,19.7534,19.7683,19.746,19.7609,91300.0
2013-08-26 15:00:00,26.58,26.6,26.58,26.59,219400.0,19.7609,19.7757,19.7609,19.7683,219400.0
2013-08-26 15:10:00,26.58,26.59,26.5,26.55,507300.0,19.7609,19.7683,19.7014,19.7386,507300.0
2013-08-26 15:20:00,26.55,26.55,26.38,26.43,690500.0,19.7386,19.7386,19.6122,19.6494,690500.0
2013-08-26 15:30:00,26.43,26.52,26.41,26.47,691100.0,19.6494,19.7163,19.6345,19.6791,691100.0
2013-08-26 15:40:00,26.47,26.52,26.41,26.43,691300.0,19.6791,19.7163,19.6345,19.6494,691300.0
2013-08-26 15:50:00,26.43,26.43,26.36,26.37,708200.0,19.6494,19.6494,19.5973,19.6048,708200.0
2013-08-27 09:30:00,25.95,26.05,25.89,25.98,569300.0,19.2925,19.3668,19.2479,19.3148,569300.0
2013-08-27 09:40:00,25.97,26.05,25.95,26.01,435800.0,19.3074,19.3668,19.2925,19.3371,435800.0
2013-08-27 09:50:00,26.02,26.03,25.88,25.93,570900.0,19.3445,19.352,19.2405,19.2776,570900.0
2013-08-27 10:00:00,25.93,25.99,25.86,25.9,429200.0,19.2776,19.3222,19.2256,19.2553,429200.0
2013-08-27 10:10:00,25.9,25.92,25.86,25.87,374500.0,19.2553,19.2702,19.2256,19.233,374500.0
2013-08-27 10:20:00,25.87,25.89,25.75,25.78,415000.0,19.233,19.2479,19.1438,19.1661,415000.0
2013-08-27 10:30:00,25.78,25.84,25.78,25.8,226900.0,19.1661,19.2107,19.1661,19.181,226900.0
2013-08-27 10:40:00,25.81,25.84,25.75,25.75,288600.0,19.1884,19.2107,19.1438,19.1438,288600.0
2013-08-27 10:50:00,25.75,25.83,25.68,25.83,385800.0,19.1438,19.2033,19.0918,19.2033,385800.0
2013-08-27 11:00:00,25.82,25.83,25.71,25.72,169200.0,19.1959,19.2033,19.1141,19.1215,169200.0
2013-08-27 11:10:00,25.73,25.79,25.7,25.78,184100.0,19.1289,19.1736,19.1066,19.1661,184100.0
2013-08-27 11:20:00,25.79,25.87,25.76,25.84,207500.0,19.1736,19.233,19.1512,19.2107,207500.0
2013-08-27 11:30:00,25.83,25.88,25.79,25.85,218200.0,19.2033,19.2405,19.1736,19.2182,218200.0
2013-08-27 11:40:00,25.85,25.86,25.77,25.78,136100.0,19.2182,19.2256,19.1587,19.1661,136100.0
2013-08-27 11:50:00,25.78,25.86,25.77,25.86,128900.0,19.1661,19.2256,19.1587,19.2256,128900.0
2013-08-27 12:00:00,25.86,25.87,25.76,25.8,153800.0,19.2256,19.233,19.1512,19.181,153800.0
2013-08-27 12:10:00,25.79,25.83,25.79,25.8,217800.0,19.1736,19.2033,19.1736,19.181,217800.0
2013-08-27 12:20:00,25.8,25.84,25.79,25.82,124000.0,19.181,19.2107,19.1736,19.1959,124000.0
2013-08-27 12:30:00,25.82,25.87,25.8,25.84,137200.0,19.1959,19.233,19.181,19.2107,137200.0
2013-08-27 12:40:00,25.84,25.84,25.75,25.81,142300.0,19.2107,19.2107,19.1438,19.1884,142300.0
2013-08-27 12:50:00,25.81,25.84,25.76,25.76,129100.0,19.1884,19.2107,19.1512,19.1512,129100.0
2013-08-27 13:00:00,25.76,25.78,25.75,25.77,127500.0,19.1512,19.1661,19.1438,19.1587,127500.0
2013-08-27 13:10:00,25.78,25.78,25.72,25.72,96200.0,19.1661,19.1661,19.1215,19.1215,96200.0
2013-08-27 13:20:00,25.73,25.73,25.65,25.66,148600.0,19.1289,19.1289,19.0695,19.0769,148600.0
2013-08-27 13:30:00,25.65,25.73,25.65,25.7,148300.0,19.0695,19.1289,19.0695,19.1066,148300.0
2013-08-27 13:40:00,25.7,25.75,25.69,25.74,123700.0,19.1066,19.1438,19.0992,19.1364,123700.0
2013-08-27 13:50:00,25.73,25.75,25.69,25.71,95100.0,19.1289,19.1438,19.0992,19.1141,95100.0
2013-08-27 14:00:00,25.71,25.72,25.65,25.65,100800.0,19.1141,19.1215,19.0695,19.0695,100800.0
2013-08-27 14:10:00,25.65,25.65,25.57,25.63,250600.0,19.0695,19.0695,19.01,19.0546,250600.0
2013-08-27 14:20:00,25.63,25.64,25.57,25.63,273200.0,19.0546,19.062,19.01,19.0546,273200.0
2013-08-27 14:30:00,25.63,25.64,25.53,25.58,316800.0,19.0546,19.062,18.9803,19.0174,316800.0
2013-08-27 14:40:00,25.58,25.62,25.55,25.61,314500.0,19.0174,19.0472,18.9951,19.0397,314500.0
2013-08-27 14:50:00,25.6,25.64,25.57,25.57,257300.0,19.0323,19.062,19.01,19.01,257300.0
2013-08-27 15:00:00,25.58,25.64,25.55,25.62,338000.0,19.0174,19.062,18.9951,19.0472,338000.0
2013-08-27 15:10:00,25.62,25.62,25.47,25.51,446400.0,19.0472,19.0472,18.9356,18.9654,446400.0
2013-08-27 15:20:00,25.52,25.55,25.46,25.48,338800.0,18.9728,18.9951,18.9282,18.9431,338800.0
2013-08-27 15:30:00,25.49,25.52,25.43,25.49,587500.0,18.9505,18.9728,18.9059,18.9505,587500.0
2013-08-27 15:40:00,25.5,25.59,25.48,25.57,968500.0,18.958,19.0249,18.9431,19.01,968500.0
2013-08-27 15:50:00,25.57,25.58,25.45,25.46,1346700.0,19.01,19.0174,18.9208,18.9282,1346700.0
2013-08-28 09:30:00,25.39,25.44,25.25,25.39,484800.0,18.8762,18.9133,18.7721,18.8762,484800.0
2013-08-28 09:40:00,25.39,25.52,25.39,25.46,373600.0,18.8762,18.9728,18.8762,18.9282,373600.0
2013-08-28 09:50:00,25.46,25.53,25.42,25.43,213300.0,18.9282,18.9803,18.8985,18.9059,213300.0
2013-08-28 10:00:00,25.42,25.49,25.3,25.31,573200.0,18.8985,18.9505,18.8093,18.8167,573200.0
2013-08-28 10:10:00,25.3,25.45,25.3,25.42,333000.0,18.8093,18.9208,18.8093,18.8985,333000.0
2013-08-28 10:20:00,25.42,25.45,25.37,25.42,264800.0,18.8985,18.9208,18.8613,18.8985,264800.0
2013-08-28 10:30:00,25.42,25.54,25.39,25.5,234200.0,18.8985,18.9877,18.8762,18.958,234200.0
2013-08-28 10:40:00,25.51,25.54,25.47,25.51,238300.0,18.9654,18.9877,18.9356,18.9654,238300.0
2013-08-28 10:50:00,25.51,25.58,25.5,25.56,134800.0,18.9654,19.0174,18.958,19.0026,134800.0
2013-08-28 11:00:00,25.57,25.64,25.56,25.64,191100.0,19.01,19.062,19.0026,19.062,191100.0
2013-08-28 11:10:00,25.63,25.7,25.61,25.62,329400.0,19.0546,19.1066,19.0397,19.0472,329400.0
2013-08-28 11:20:00,25.62,25.69,25.6,25.6,188700.0,19.0472,19.0992,19.0323,19.0323,188700.0
2013-08-28 11:30:00,25.6,25.65,25.56,25.63,171700.0,19.0323,19.0695,19.0026,19.0546,171700.0
2013-08-28 11:40:00,25.63,25.66,25.61,25.62,167600.0,19.0546,19.0769,19.0397,19.0472,167600.0
2013-08-28 11:50:00,25.62,25.68,25.59,25.68,267700.0,19.0472,19.0918,19.0249,19.0918,267700.0
2013-08-28 12:00:00,25.67,25.72,25.66,25.71,162600.0,19.0843,19.1215,19.0769,19.1141,162600.0
2013-08-28 12:10:00,25.71,25.73,25.68,25.69,180800.0,19.1141,19.1289,19.0918,19.0992,180800.0
2013-08-28 12:20:00,25.7,25.74,25.67,25.74,194200.0,19.1066,19.1364,19.0843,19.1364,194200.0
2013-08-28 12:30:00,25.74,25.79,25.74,25.76,163500.0,19.1364,19.1736,19.1364,19.1512,163500.0
2013-08-28 12:40:00,25.77,25.77,25.72,25.74,107900.0,19.1587,19.1587,19.1215,19.1364,107900.0
2013-08-28 12:50:00,25.74,25.76,25.72,25.72,54500.0,19.1364,19.1512,19.1215,19.1215,54500.0
2013-08-28 13:00:00,25.72,25.77,25.72,25.76,151800.0,19.1215,19.1587,19.1215,19.1512,151800.0
2013-08-28 13:10:00,25.75,25.76,25.7,25.72,169100.0,19.1438,19.1512,19.1066,19.1215,169100.0
2013-08-28 13:20:00,25.72,25.75,25.71,25.75,68400.0,19.1215,19.1438,19.1141,19.1438,68400.0
2013-08-28 13:30:00,25.75,25.77,25.69,25.7,215800.0,19.1438,19.1587,19.0992,19.1066,215800.0
2013-08-28 13:40:00,25.71,25.72,25.69,25.7,59800.0,19.1141,19.1215,19.0992,19.1066,59800.0
2013-08-28 13:50:00,25.71,25.73,25.65,25.7,109500.0,19.1141,19.1289,19.0695,19.1066,109500.0
2013-08-28 14:00:00,25.69,25.73,25.65,25.65,222700.0,19.0992,19.1289,19.0695,19.0695,222700.0
2013-08-28 14:10:00,25.66,25.66,25.59,25.61,208200.0,19.0769,19.0769,19.0249,19.0397,208200.0
2013-08-28 14:20:00,25.62,25.69,25.62,25.67,143700.0,19.0472,19.0992,19.0472,19.0843,143700.0
2013-08-28 14:30:00,25.67,25.68,25.63,25.64,282400.0,19.0843,19.0918,19.0546,19.062,282400.0
2013-08-28 14:40:00,25.63,25.65,25.57,25.65,206200.0,19.0546,19.0695,19.01,19.0695,206200.0
2013-08-28 14:50:00,25.65,25.65,25.6,25.6,172600.0,19.0695,19.0695,19.0323,19.0323,172600.0
2013-08-28 15:00:00,25.61,25.68,25.6,25.67,157400.0,19.0397,19.0918,19.0323,19.0843,157400.0
2013-08-28 15:10:00,25.68,25.74,25.65,25.65,205700.0,19.0918,19.1364,19.0695,19.0695,205700.0
2013-08-28 15:20:00,25.65,25.71,25.65,25.67,146500.0,19.0695,19.1141,19.0695,19.0843,146500.0
2013-08-28 15:30:00,25.68,25.71,25.66,25.66,206200.0,19.0918,19.1141,19.0769,19.0769,206200.0
2013-08-28 15:40:00,25.67,25.68,25.6,25.62,448000.0,19.0843,19.0918,19.0323,19.0472,448000.0
2013-08-28 15:50:00,25.62,25.63,25.57,25.58,728200.0,19.0472,19.0546,19.01,19.0174,728200.0
2013-08-29 09:30:00,25.47,25.64,25.43,25.63,290700.0,18.9356,19.062,18.9059,19.0546,290700.0
2013-08-29 09:40:00,25.64,25.81,25.64,25.77,462800.0,19.062,19.1884,19.062,19.1587,462800.0
2013-08-29 09:50:00,25.78,25.87,25.75,25.8,278900.0,19.1661,19.233,19.1438,19.181,278900.0
2013-08-29 10:00:00,25.81,25.84,25.75,25.84,260400.0,19.1884,19.2107,19.1438,19.2107,260400.0
2013-08-29 10:10:00,25.85,25.9,25.82,25.86,164900.0,19.2182,19.2553,19.1959,19.2256,164900.0
2013-08-29 10:20:00,25.85,25.89,25.8,25.8,171100.0,19.2182,19.2479,19.181,19.181,171100.0
2013-08-29 10:30:00,25.8,25.88,25.8,25.88,153100.0,19.181,19.2405,19.181,19.2405,153100.0
2013-08-29 10:40:00,25.88,25.95,25.87,25.89,216400.0,19.2405,19.2925,19.233,19.2479,216400.0
2013-08-29 10:50:00,25.89,25.95,25.88,25.91,137500.0,19.2479,19.2925,19.2405,19.2628,137500.0
2013-08-29 11:00:00,25.92,25.95,25.89,25.89,186500.0,19.2702,19.2925,19.2479,19.2479,186500.0
2013-08-29 11:10:00,25.89,25.94,25.88,25.9,100500.0,19.2479,19.2851,19.2405,19.2553,100500.0
2013-08-29 11:20:00,25.9,25.98,25.9,25.96,282900.0,19.2553,19.3148,19.2553,19.2999,282900.0
2013-08-29 11:30:00,25.96,25.98,25.91,25.91,121000.0,19.2999,19.3148,19.2628,19.2628,121000.0
2013-08-29 11:40:00,25.92,25.95,25.91,25.93,186200.0,19.2702,19.2925,19.2628,19.2776,186200.0
2013-08-29 11:50:00,25.92,25.95,25.91,25.93,72700.0,19.2702,19.2925,19.2628,19.2776,72700.0
2013-08-29 12:00:00,25.94,25.97,25.92,25.95,122300.0,19.2851,19.3074,19.2702,19.2925,122300.0
2013-08-29 12:10:00,25.95,25.95,25.89,25.92,99200.0,19.2925,19.2925,19.2479,19.2702,99200.0
2013-08-29 12:20:00,25.93,25.94,25.9,25.94,48500.0,19.2776,19.2851,19.2553,19.2851,48500.0
2013-08-29 12:30:00,25.93,25.96,25.88,25.9,330500.0,19.2776,19.2999,19.2405,19.2553,330500.0
2013-08-29 12:40:00,25.9,25.92,25.88,25.89,87500.0,19.2553,19.2702,19.2405,19.2479,87500.0
2013-08-29 12:50:00,25.89,25.93,25.88,25.93,64800.0,19.2479,19.2776,19.2405,19.2776,64800.0
2013-08-29 13:00:00,25.93,25.98,25.91,25.98,120000.0,19.2776,19.3148,19.2628,19.3148,120000.0
2013-08-29 13:10:00,25.98,25.99,25.95,25.95,103100.0,19.3148,19.3222,19.2925,19.2925,103100.0
2013-08-29 13:20:00,25.96,25.96,25.86,25.88,125800.0,19.2999,19.2999,19.2256,19.2405,125800.0
2013-08-29 13:30:00,25.88,25.88,25.8,25.84,134500.0,19.2405,19.2405,19.181,19.2107,134500.0
2013-08-29 13:40:00,25.84,25.89,25.82,25.88,156800.0,19.2107,19.2479,19.1959,19.2405,156800.0
2013-08-29 13:50:00,25.87,25.88,25.82,25.85,125500.0,19.233,19.2405,19.1959,19.2182,125500.0
2013-08-29 14:00:00,25.85,25.95,25.84,25.94,301700.0,19.2182,19.2925,19.2107,19.2851,301700.0
2013-08-29 14:10:00,25.94,25.94,25.9,25.92,127700.0,19.2851,19.2851,19.2553,19.2702,127700.0
2013-08-29 14:20:00,25.93,25.97,25.92,25.95,118500.0,19.2776,19.3074,19.2702,19.2925,118500.0
2013-08-29 14:30:00,25.95,25.99,25.93,25.97,168000.0,19.2925,19.3222,19.2776,19.3074,168000.0
2013-08-29 14:40:00,25.97,26.02,25.96,26.01,123700.0,19.3074,19.3445,19.2999,19.3371,123700.0
2013-08-29 14:50:00,26.01,26.02,25.99,25.99,150700.0,19.3371,19.3445,19.3222,19.3222,150700.0
2013-08-29 15:00:00,26.0,26.0,25.94,25.97,198800.0,19.3297,19.3297,19.2851,19.3074,198800.0
2013-08-29 15:10:00,25.97,25.99,25.96,25.98,116300.0,19.3074,19.3222,19.2999,19.3148,116300.0
2013-08-29 15:20:00,25.97,25.98,25.89,25.89,284100.0,19.3074,19.3148,19.2479,19.2479,284100.0
2013-08-29 15:30:00,25.9,25.91,25.82,25.91,598100.0,19.2553,19.2628,19.1959,19.2628,598100.0
2013-08-29 15:40:00,25.9,25.94,25.89,25.92,477900.0,19.2553,19.2851,19.2479,19.2702,477900.0
2013-08-29 15:50:00,25.91,25.94,25.9,25.94,969300.0,19.2628,19.2851,19.2553,19.2851,969300.0
2013-08-30 09:30:00,26.04,26.04,25.86,25.96,404800.0,19.3594,19.3594,19.2256,19.2999,404800.0
2013-08-30 09:40:00,25.97,25.98,25.87,25.92,322200.0,19.3074,19.3148,19.233,19.2702,322200.0
2013-08-30 09:50:00,25.92,26.0,25.9,25.94,599000.0,19.2702,19.3297,19.2553,19.2851,599000.0
2013-08-30 10:00:00,25.94,25.94,25.81,25.84,268600.0,19.2851,19.2851,19.1884,19.2107,268600.0
2013-08-30 10:10:00,25.85,25.85,25.77,25.83,213500.0,19.2182,19.2182,19.1587,19.2033,213500.0
2013-08-30 10:20:00,25.82,25.84,25.77,25.78,107200.0,19.1959,19.2107,19.1587,19.1661,107200.0
2013-08-30 10:30:00,25.77,25.88,25.76,25.77,272400.0,19.1587,19.2405,19.1512,19.1587,272400.0
2013-08-30 10:40:00,25.77,25.77,25.63,25.7,344800.0,19.1587,19.1587,19.0546,19.1066,344800.0
2013-08-30 10:50:00,25.7,25.75,25.67,25.73,235400.0,19.1066,19.1438,19.0843,19.1289,235400.0
2013-08-30 11:00:00,25.72,25.79,25.71,25.77,173700.0,19.1215,19.1736,19.1141,19.1587,173700.0
2013-08-30 11:10:00,25.77,25.83,25.75,25.8,261800.0,19.1587,19.2033,19.1438,19.181,261800.0
2013-08-30 11:20:00,25.81,25.85,25.75,25.75,170100.0,19.1884,19.2182,19.1438,19.1438,170100.0
2013-08-30 11:30:00,25.75,25.75,25.7,25.71,112800.0,19.1438,19.1438,19.1066,19.1141,112800.0
2013-08-30 11:40:00,25.7,25.76,25.69,25.74,211700.0,19.1066,19.1512,19.0992,19.1364,211700.0
2013-08-30 11:50:00,25.74,25.74,25.69,25.71,205900.0,19.1364,19.1364,19.0992,19.1141,205900.0
2013-08-30 12:00:00,25.7,25.73,25.69,25.7,166500.0,19.1066,19.1289,19.0992,19.1066,166500.0
2013-08-30 12:10:00,25.7,25.77,25.7,25.76,104700.0,19.1066,19.1587,19.1066,19.1512,104700.0
2013-08-30 12:20:00,25.77,25.78,25.72,25.77,152400.0,19.1587,19.1661,19.1215,19.1587,152400.0
2013-08-30 12:30:00,25.76,25.77,25.71,25.73,102000.0,19.1512,19.1587,19.1141,19.1289,102000.0
2013-08-30 12:40:00,25.73,25.76,25.71,25.76,140000.0,19.1289,19.1512,19.1141,19.1512,140000.0
2013-08-30 12:50:00,25.75,25.77,25.7,25.76,132900.0,19.1438,19.1587,19.1066,19.1512,132900.0
2013-08-30 13:00:00,25.76,25.76,25.61,25.61,281100.0,19.1512,19.1512,19.0397,19.0397,281100.0
2013-08-30 13:10:00,25.61,25.83,25.61,25.78,349900.0,19.0397,19.2033,19.0397,19.1661,349900.0
2013-08-30 13:20:00,25.77,25.79,25.7,25.76,201600.0,19.1587,19.1736,19.1066,19.1512,201600.0
2013-08-30 13:30:00,25.76,25.78,25.72,25.73,162100.0,19.1512,19.1661,19.1215,19.1289,162100.0
2013-08-30 13:40:00,25.72,25.8,25.71,25.77,122200.0,19.1215,19.181,19.1141,19.1587,122200.0
2013-08-30 13:50:00,25.77,25.78,25.69,25.69,149900.0,19.1587,19.1661,19.0992,19.0992,149900.0
2013-08-30 14:00:00,25.69,25.71,25.65,25.69,126200.0,19.0992,19.1141,19.0695,19.0992,126200.0
2013-08-30 14:10:00,25.68,25.7,25.65,25.7,121300.0,19.0918,19.1066,19.0695,19.1066,121300.0
2013-08-30 14:20:00,25.7,25.71,25.67,25.68,110800.0,19.1066,19.1141,19.0843,19.0918,110800.0
2013-08-30 14:30:00,25.67,25.79,25.67,25.76,132800.0,19.0843,19.1736,19.0843,19.1512,132800.0
2013-08-30 14:40:00,25.75,25.79,25.72,25.77,128700.0,19.1438,19.1736,19.1215,19.1587,128700.0
2013-08-30 14:50:00,25.77,25.84,25.77,25.81,172300.0,19.1587,19.2107,19.1587,19.1884,172300.0
2013-08-30 15:00:00,25.81,25.84,25.77,25.79,143700.0,19.1884,19.2107,19.1587,19.1736,143700.0
2013-08-30 15:10:00,25.78,25.86,25.77,25.82,159700.0,19.1661,19.2256,19.1587,19.1959,159700.0
2013-08-30 15:20:00,25.81,25.84,25.79,25.81,216600.0,19.1884,19.2107,19.1736,19.1884,216600.0
2013-08-30 15:30:00,25.8,25.8,25.73,25.75,232900.0,19.181,19.181,19.1289,19.1438,232900.0
2013-08-30 15:40:00,25.75,25.75,25.67,25.72,610800.0,19.1438,19.1438,19.0843,19.1215,610800.0
2013-08-30 15:50:00,25.73,25.79,25.65,25.75,1023700.0,19.1289,19.1736,19.0695,19.1438,1023700.0
2013-09-03 09:30:00,26.22,26.37,26.14,26.34,1061300.0,19.4932,19.6048,19.4338,19.5824,1061300.0
2013-09-03 09:40:00,26.33,26.43,26.33,26.43,678100.0,19.575,19.6494,19.575,19.6494,678100.0
2013-09-03 09:50:00,26.43,26.44,26.32,26.32,475600.0,19.6494,19.6568,19.5676,19.5676,475600.0
2013-09-03 10:00:00,26.33,26.38,26.29,26.33,478300.0,19.575,19.6122,19.5453,19.575,478300.0
2013-09-03 10:10:00,26.33,26.42,26.32,26.4,358600.0,19.575,19.6419,19.5676,19.6271,358600.0
2013-09-03 10:20:00,26.4,26.42,26.36,26.38,238400.0,19.6271,19.6419,19.5973,19.6122,238400.0
2013-09-03 10:30:00,26.37,26.43,26.35,26.42,190000.0,19.6048,19.6494,19.5899,19.6419,190000.0
2013-09-03 10:40:00,26.43,26.49,26.4,26.45,252500.0,19.6494,19.694,19.6271,19.6642,252500.0
2013-09-03 10:50:00,26.45,26.46,26.35,26.37,249100.0,19.6642,19.6717,19.5899,19.6048,249100.0
2013-09-03 11:00:00,26.36,26.42,26.35,26.36,122300.0,19.5973,19.6419,19.5899,19.5973,122300.0
2013-09-03 11:10:00,26.37,26.42,26.31,26.31,199500.0,19.6048,19.6419,19.5601,19.5601,199500.0
2013-09-03 11:20:00,26.3,26.3,26.14,26.15,376700.0,19.5527,19.5527,19.4338,19.4412,376700.0
2013-09-03 11:30:00,26.14,26.17,26.11,26.17,445300.0,19.4338,19.4561,19.4115,19.4561,445300.0
2013-09-03 11:40:00,26.16,26.22,26.07,26.13,381100.0,19.4486,19.4932,19.3817,19.4263,381100.0
2013-09-03 11:50:00,26.12,26.13,26.04,26.08,175800.0,19.4189,19.4263,19.3594,19.3892,175800.0
2013-09-03 12:00:00,26.07,26.15,26.05,26.14,174600.0,19.3817,19.4412,19.3668,19.4338,174600.0
2013-09-03 12:10:00,26.13,26.16,26.06,26.06,124600.0,19.4263,19.4486,19.3743,19.3743,124600.0
2013-09-03 12:20:00,26.06,26.12,26.05,26.08,185300.0,19.3743,19.4189,19.3668,19.3892,185300.0
2013-09-03 12:30:00,26.08,26.09,26.04,26.07,86300.0,19.3892,19.3966,19.3594,19.3817,86300.0
2013-09-03 12:40:00,26.08,26.08,25.98,26.03,276400.0,19.3892,19.3892,19.3148,19.352,276400.0
2013-09-03 12:50:00,26.03,26.07,25.99,26.01,126700.0,19.352,19.3817,19.3222,19.3371,126700.0
2013-09-03 13:00:00,26.01,26.03,25.95,26.02,139400.0,19.3371,19.352,19.2925,19.3445,139400.0
2013-09-03 13:10:00,26.02,26.07,26.01,26.02,115700.0,19.3445,19.3817,19.3371,19.3445,115700.0
2013-09-03 13:20:00,26.02,26.13,26.01,26.13,150800.0,19.3445,19.4263,19.3371,19.4263,150800.0
2013-09-03 13:30:00,26.12,26.15,26.08,26.12,128900.0,19.4189,19.4412,19.3892,19.4189,128900.0
2013-09-03 13:40:00,26.12,26.17,26.06,26.07,211500.0,19.4189,19.4561,19.3743,19.3817,211500.0
2013-09-03 13:50:00,26.07,26.12,26.07,26.1,173100.0,19.3817,19.4189,19.3817,19.404,173100.0
2013-09-03 14:00:00,26.1,26.17,26.09,26.15,219500.0,19.404,19.4561,19.3966,19.4412,219500.0
2013-09-03 14:10:00,26.16,26.26,26.16,26.24,423300.0,19.4486,19.523,19.4486,19.5081,423300.0
2013-09-03 14:20:00,26.24,26.24,26.13,26.19,286400.0,19.5081,19.5081,19.4263,19.4709,286400.0
2013-09-03 14:30:00,26.19,26.22,26.18,26.18,340200.0,19.4709,19.4932,19.4635,19.4635,340200.0
2013-09-03 14:40:00,26.18,26.18,26.12,26.15,206600.0,19.4635,19.4635,19.4189,19.4412,206600.0
2013-09-03 14:50:00,26.14,26.19,26.1,26.18,157900.0,19.4338,19.4709,19.404,19.4635,157900.0
2013-09-03 15:00:00,26.18,26.27,26.16,26.24,238700.0,19.4635,19.5304,19.4486,19.5081,238700.0
2013-09-03 15:10:00,26.24,26.27,26.21,26.23,181700.0,19.5081,19.5304,19.4858,19.5007,181700.0
2013-09-03 15:20:00,26.24,26.26,26.21,26.24,120800.0,19.5081,19.523,19.4858,19.5081,120800.0
2013-09-03 15:30:00,26.24,26.26,26.21,26.26,314100.0,19.5081,19.523,19.4858,19.523,314100.0
2013-09-03 15:40:00,26.26,26.3,26.2,26.21,442200.0,19.523,19.5527,19.4784,19.4858,442200.0
2013-09-03 15:50:00,26.21,26.27,26.21,26.26,662300.0,19.4858,19.5304,19.4858,19.523,662300.0
2013-09-04 09:30:00,26.27,26.28,26.15,26.26,374500.0,19.5304,19.5378,19.4412,19.523,374500.0
2013-09-04 09:40:00,26.26,26.49,26.24,26.47,578900.0,19.523,19.694,19.5081,19.6791,578900.0
2013-09-04 09:50:00,26.47,26.52,26.44,26.49,254300.0,19.6791,19.7163,19.6568,19.694,254300.0
2013-09-04 10:00:00,26.49,26.69,26.49,26.62,580200.0,19.694,19.8427,19.694,19.7906,580200.0
2013-09-04 10:10:00,26.62,26.69,26.6,26.62,276000.0,19.7906,19.8427,19.7757,19.7906,276000.0
2013-09-04 10:20:00,26.62,26.66,26.6,26.66,241700.0,19.7906,19.8204,19.7757,19.8204,241700.0
2013-09-04 10:30:00,26.66,26.67,26.61,26.67,118600.0,19.8204,19.8278,19.7832,19.8278,118600.0
2013-09-04 10:40:00,26.67,26.67,26.62,26.65,117800.0,19.8278,19.8278,19.7906,19.8129,117800.0
2013-09-04 10:50:00,26.65,26.68,26.64,26.67,127500.0,19.8129,19.8352,19.8055,19.8278,127500.0
2013-09-04 11:00:00,26.67,26.72,26.66,26.72,160700.0,19.8278,19.865,19.8204,19.865,160700.0
2013-09-04 11:10:00,26.71,26.73,26.66,26.67,196100.0,19.8575,19.8724,19.8204,19.8278,196100.0
2013-09-04 11:20:00,26.66,26.67,26.59,26.62,237800.0,19.8204,19.8278,19.7683,19.7906,237800.0
2013-09-04 11:30:00,26.62,26.67,26.61,26.64,283400.0,19.7906,19.8278,19.7832,19.8055,283400.0
2013-09-04 11:40:00,26.63,26.73,26.63,26.71,319000.0,19.7981,19.8724,19.7981,19.8575,319000.0
2013-09-04 11:50:00,26.72,26.77,26.7,26.7,214400.0,19.865,19.9021,19.8501,19.8501,214400.0
2013-09-04 12:00:00,26.71,26.71,26.64,26.66,213400.0,19.8575,19.8575,19.8055,19.8204,213400.0
2013-09-04 12:10:00,26.65,26.68,26.61,26.62,124500.0,19.8129,19.8352,19.7832,19.7906,124500.0
2013-09-04 12:20:00,26.63,26.64,26.61,26.64,114700.0,19.7981,19.8055,19.7832,19.8055,114700.0
2013-09-04 12:30:00,26.64,26.66,26.62,26.64,148700.0,19.8055,19.8204,19.7906,19.8055,148700.0
2013-09-04 12:40:00,26.65,26.65,26.52,26.56,252700.0,19.8129,19.8129,19.7163,19.746,252700.0
2013-09-04 12:50:00,26.57,26.57,26.52,26.53,93400.0,19.7534,19.7534,19.7163,19.7237,93400.0
2013-09-04 13:00:00,26.53,26.53,26.5,26.51,154900.0,19.7237,19.7237,19.7014,19.7088,154900.0
2013-09-04 13:10:00,26.51,26.56,26.49,26.56,183300.0,19.7088,19.746,19.694,19.746,183300.0
2013-09-04 13:20:00,26.56,26.59,26.56,26.57,203900.0,19.746,19.7683,19.746,19.7534,203900.0
2013-09-04 13:30:00,26.57,26.61,26.55,26.59,115500.0,19.7534,19.7832,19.7386,19.7683,115500.0
2013-09-04 13:40:00,26.59,26.59,26.53,26.54,126900.0,19.7683,19.7683,19.7237,19.7311,126900.0
2013-09-04 13:50:00,26.55,26.55,26.49,26.53,109300.0,19.7386,19.7386,19.694,19.7237,109300.0
2013-09-04 14:00:00,26.53,26.58,26.5,26.5,148200.0,19.7237,19.7609,19.7014,19.7014,148200.0
2013-09-04 14:10:00,26.5,26.54,26.49,26.51,126200.0,19.7014,19.7311,19.694,19.7088,126200.0
2013-09-04 14:20:00,26.51,26.53,26.49,26.51,96000.0,19.7088,19.7237,19.694,19.7088,96000.0
2013-09-04 14:30:00,26.51,26.52,26.48,26.48,118000.0,19.7088,19.7163,19.6865,19.6865,118000.0
2013-09-04 14:40:00,26.48,26.52,26.48,26.52,196800.0,19.6865,19.7163,19.6865,19.7163,196800.0
2013-09-04 14:50:00,26.52,26.57,26.5,26.56,159900.0,19.7163,19.7534,19.7014,19.746,159900.0
2013-09-04 15:00:00,26.56,26.57,26.53,26.55,255100.0,19.746,19.7534,19.7237,19.7386,255100.0
2013-09-04 15:10:00,26.55,26.62,26.55,26.62,125100.0,19.7386,19.7906,19.7386,19.7906,125100.0
2013-09-04 15:20:00,26.62,26.63,26.49,26.56,346500.0,19.7906,19.7981,19.694,19.746,346500.0
2013-09-04 15:30:00,26.56,26.57,26.45,26.47,293600.0,19.746,19.7534,19.6642,19.6791,293600.0
2013-09-04 15:40:00,26.47,26.54,26.45,26.5,365000.0,19.6791,19.7311,19.6642,19.7014,365000.0
2013-09-04 15:50:00,26.5,26.52,26.45,26.52,596400.0,19.7014,19.7163,19.6642,19.7163,596400.0
2013-09-05 09:30:00,26.68,26.77,26.57,26.75,325900.0,19.8352,19.9021,19.7534,19.8873,325900.0
2013-09-05 09:40:00,26.75,26.78,26.7,26.72,459600.0,19.8873,19.9096,19.8501,19.865,459600.0
2013-09-05 09:50:00,26.72,26.8,26.69,26.77,211700.0,19.865,19.9244,19.8427,19.9021,211700.0
2013-09-05 10:00:00,26.78,26.89,26.76,26.88,347200.0,19.9096,19.9913,19.8947,19.9839,347200.0
2013-09-05 10:10:00,26.89,26.96,26.87,26.94,478900.0,19.9913,20.0434,19.9765,20.0285,478900.0
2013-09-05 10:20:00,26.95,26.98,26.88,26.96,383400.0,20.036,20.0583,19.9839,20.0434,383400.0
2013-09-05 10:30:00,26.96,26.97,26.87,26.94,566800.0,20.0434,20.0508,19.9765,20.0285,566800.0
2013-09-05 10:40:00,26.94,26.98,26.93,26.94,525500.0,20.0285,20.0583,20.0211,20.0285,525500.0
2013-09-05 10:50:00,26.92,26.97,26.85,26.87,475900.0,20.0137,20.0508,19.9616,19.9765,475900.0
2013-09-05 11:00:00,26.86,26.89,26.85,26.87,330800.0,19.969,19.9913,19.9616,19.9765,330800.0
2013-09-05 11:10:00,26.88,26.9,26.85,26.9,188500.0,19.9839,19.9988,19.9616,19.9988,188500.0
2013-09-05 11:20:00,26.89,26.9,26.84,26.85,169000.0,19.9913,19.9988,19.9542,19.9616,169000.0
2013-09-05 11:30:00,26.85,26.91,26.83,26.84,374900.0,19.9616,20.0062,19.9467,19.9542,374900.0
2013-09-05 11:40:00,26.84,26.87,26.83,26.85,105800.0,19.9542,19.9765,19.9467,19.9616,105800.0
2013-09-05 11:50:00,26.84,26.85,26.79,26.83,146600.0,19.9542,19.9616,19.917,19.9467,146600.0
2013-09-05 12:00:00,26.83,26.83,26.76,26.76,115700.0,19.9467,19.9467,19.8947,19.8947,115700.0
2013-09-05 12:10:00,26.77,26.77,26.69,26.71,158600.0,19.9021,19.9021,19.8427,19.8575,158600.0
2013-09-05 12:20:00,26.71,26.74,26.7,26.72,96400.0,19.8575,19.8798,19.8501,19.865,96400.0
2013-09-05 12:30:00,26.71,26.73,26.68,26.69,137400.0,19.8575,19.8724,19.8352,19.8427,137400.0
2013-09-05 12:40:00,26.68,26.71,26.66,26.7,130400.0,19.8352,19.8575,19.8204,19.8501,130400.0
2013-09-05 12:50:00,26.69,26.7,26.68,26.69,55200.0,19.8427,19.8501,19.8352,19.8427,55200.0
2013-09-05 13:00:00,26.69,26.7,26.66,26.67,93800.0,19.8427,19.8501,19.8204,19.8278,93800.0
2013-09-05 13:10:00,26.66,26.67,26.65,26.66,83800.0,19.8204,19.8278,19.8129,19.8204,83800.0
2013-09-05 13:20:00,26.66,26.67,26.65,26.67,94700.0,19.8204,19.8278,19.8129,19.8278,94700.0
2013-09-05 13:30:00,26.67,26.68,26.65,26.67,92600.0,19.8278,19.8352,19.8129,19.8278,92600.0
2013-09-05 13:40:00,26.67,26.71,26.66,26.69,119800.0,19.8278,19.8575,19.8204,19.8427,119800.0
2013-09-05 13:50:00,26.7,26.71,26.65,26.67,80800.0,19.8501,19.8575,19.8129,19.8278,80800.0
2013-09-05 14:00:00,26.67,26.69,26.65,26.67,96600.0,19.8278,19.8427,19.8129,19.8278,96600.0
2013-09-05 14:10:00,26.68,26.71,26.67,26.68,111800.0,19.8352,19.8575,19.8278,19.8352,111800.0
2013-09-05 14:20:00,26.69,26.69,26.65,26.66,58100.0,19.8427,19.8427,19.8129,19.8204,58100.0
2013-09-05 14:30:00,26.67,26.69,26.67,26.69,54800.0,19.8278,19.8427,19.8278,19.8427,54800.0
2013-09-05 14:40:00,26.69,26.69,26.65,26.66,84700.0,19.8427,19.8427,19.8129,19.8204,84700.0
2013-09-05 14:50:00,26.65,26.69,26.65,26.69,80700.0,19.8129,19.8427,19.8129,19.8427,80700.0
2013-09-05 15:00:00,26.69,26.69,26.66,26.66,65400.0,19.8427,19.8427,19.8204,19.8204,65400.0
2013-09-05 15:10:00,26.67,26.67,26.63,26.65,113600.0,19.8278,19.8278,19.7981,19.8129,113600.0
2013-09-05 15:20:00,26.64,26.65,26.62,26.64,109300.0,19.8055,19.8129,19.7906,19.8055,109300.0
2013-09-05 15:30:00,26.64,26.65,26.62,26.65,139700.0,19.8055,19.8129,19.7906,19.8129,139700.0
2013-09-05 15:40:00,26.65,26.67,26.63,26.67,466300.0,19.8129,19.8278,19.7981,19.8278,466300.0
2013-09-05 15:50:00,26.67,26.68,26.64,26.66,1042800.0,19.8278,19.8352,19.8055,19.8204,1042800.0
2013-09-06 09:30:00,26.88,26.88,26.66,26.68,468600.0,19.9839,19.9839,19.8204,19.8352,468600.0
2013-09-06 09:40:00,26.69,26.76,26.32,26.44,1069300.0,19.8427,19.8947,19.5676,19.6568,1069300.0
2013-09-06 09:50:00,26.44,26.59,26.43,26.54,370300.0,19.6568,19.7683,19.6494,19.7311,370300.0
2013-09-06 10:00:00,26.54,26.54,26.27,26.5,667500.0,19.7311,19.7311,19.5304,19.7014,667500.0
2013-09-06 10:10:00,26.5,26.68,26.48,26.66,580400.0,19.7014,19.8352,19.6865,19.8204,580400.0
2013-09-06 10:20:00,26.65,26.75,26.65,26.71,347500.0,19.8129,19.8873,19.8129,19.8575,347500.0
2013-09-06 10:30:00,26.72,26.74,26.63,26.63,147800.0,19.865,19.8798,19.7981,19.7981,147800.0
2013-09-06 10:40:00,26.64,26.81,26.64,26.75,277300.0,19.8055,19.9319,19.8055,19.8873,277300.0
2013-09-06 10:50:00,26.76,26.86,26.73,26.82,252100.0,19.8947,19.969,19.8724,19.9393,252100.0
2013-09-06 11:00:00,26.82,26.9,26.82,26.82,249300.0,19.9393,19.9988,19.9393,19.9393,249300.0
2013-09-06 11:10:00,26.82,26.85,26.75,26.76,121100.0,19.9393,19.9616,19.8873,19.8947,121100.0
2013-09-06 11:20:00,26.76,26.8,26.76,26.79,111900.0,19.8947,19.9244,19.8947,19.917,111900.0
2013-09-06 11:30:00,26.8,26.84,26.78,26.83,269700.0,19.9244,19.9542,19.9096,19.9467,269700.0
2013-09-06 11:40:00,26.83,26.89,26.82,26.87,149500.0,19.9467,19.9913,19.9393,19.9765,149500.0
2013-09-06 11:50:00,26.87,26.87,26.81,26.83,145200.0,19.9765,19.9765,19.9319,19.9467,145200.0
2013-09-06 12:00:00,26.83,26.88,26.8,26.87,186300.0,19.9467,19.9839,19.9244,19.9765,186300.0
2013-09-06 12:10:00,26.86,26.91,26.86,26.89,143400.0,19.969,20.0062,19.969,19.9913,143400.0
2013-09-06 12:20:00,26.89,26.9,26.83,26.86,88800.0,19.9913,19.9988,19.9467,19.969,88800.0
2013-09-06 12:30:00,26.86,26.89,26.81,26.83,195200.0,19.969,19.9913,19.9319,19.9467,195200.0
2013-09-06 12:40:00,26.83,26.87,26.81,26.85,253300.0,19.9467,19.9765,19.9319,19.9616,253300.0
2013-09-06 12:50:00,26.85,26.89,26.85,26.89,59800.0,19.9616,19.9913,19.9616,19.9913,59800.0
2013-09-06 13:00:00,26.89,27.0,26.89,26.99,342500.0,19.9913,20.0731,19.9913,20.0657,342500.0
2013-09-06 13:10:00,27.0,27.0,26.95,27.0,146100.0,20.0731,20.0731,20.036,20.0731,146100.0
2013-09-06 13:20:00,27.01,27.02,26.94,26.96,157400.0,20.0806,20.088,20.0285,20.0434,157400.0
2013-09-06 13:30:00,26.95,26.99,26.94,26.98,124700.0,20.036,20.0657,20.0285,20.0583,124700.0
2013-09-06 13:40:00,26.99,27.03,26.95,27.02,211400.0,20.0657,20.0954,20.036,20.088,211400.0
2013-09-06 13:50:00,27.02,27.04,26.98,26.98,156300.0,20.088,20.1029,20.0583,20.0583,156300.0
2013-09-06 14:00:00,26.99,27.02,26.96,27.0,183100.0,20.0657,20.088,20.0434,20.0731,183100.0
2013-09-06 14:10:00,26.99,27.0,26.95,26.97,116700.0,20.0657,20.0731,20.036,20.0508,116700.0
2013-09-06 14:20:00,26.96,26.98,26.95,26.96,99900.0,20.0434,20.0583,20.036,20.0434,99900.0
2013-09-06 14:30:00,26.97,26.99,26.94,26.99,220600.0,20.0508,20.0657,20.0285,20.0657,220600.0
2013-09-06 14:40:00,26.99,27.0,26.94,26.96,193400.0,20.0657,20.0731,20.0285,20.0434,193400.0
2013-09-06 14:50:00,26.96,26.98,26.9,26.92,219300.0,20.0434,20.0583,19.9988,20.0137,219300.0
2013-09-06 15:00:00,26.92,26.95,26.87,26.89,401800.0,20.0137,20.036,19.9765,19.9913,401800.0
2013-09-06 15:10:00,26.89,26.89,26.82,26.88,454100.0,19.9913,19.9913,19.9393,19.9839,454100.0
2013-09-06 15:20:00,26.88,26.92,26.88,26.92,330400.0,19.9839,20.0137,19.9839,20.0137,330400.0
2013-09-06 15:30:00,26.91,26.92,26.86,26.89,402700.0,20.0062,20.0137,19.969,19.9913,402700.0
2013-09-06 15:40:00,26.89,26.91,26.82,26.83,499100.0,19.9913,20.0062,19.9393,19.9467,499100.0
2013-09-06 15:50:00,26.82,26.88,26.81,26.82,1197000.0,19.9393,19.9839,19.9319,19.9393,1197000.0
2013-09-09 09:30:00,27.0,27.12,26.95,27.08,514600.0,20.0731,20.1623,20.036,20.1326,514600.0
2013-09-09 09:40:00,27.08,27.18,27.05,27.17,530200.0,20.1326,20.2069,20.1103,20.1995,530200.0
2013-09-09 09:50:00,27.17,27.28,27.16,27.25,398800.0,20.1995,20.2813,20.1921,20.259,398800.0
2013-09-09 10:00:00,27.25,27.29,27.08,27.09,547500.0,20.259,20.2887,20.1326,20.14,547500.0
2013-09-09 10:10:00,27.1,27.16,27.06,27.14,231700.0,20.1475,20.1921,20.1177,20.1772,231700.0
2013-09-09 10:20:00,27.13,27.2,27.09,27.09,315000.0,20.1698,20.2218,20.14,20.14,315000.0
2013-09-09 10:30:00,27.09,27.18,27.08,27.14,225800.0,20.14,20.2069,20.1326,20.1772,225800.0
2013-09-09 10:40:00,27.13,27.24,27.13,27.21,292800.0,20.1698,20.2516,20.1698,20.2293,292800.0
2013-09-09 10:50:00,27.21,27.21,27.13,27.15,222900.0,20.2293,20.2293,20.1698,20.1846,222900.0
2013-09-09 11:00:00,27.15,27.16,27.13,27.15,180300.0,20.1846,20.1921,20.1698,20.1846,180300.0
2013-09-09 11:10:00,27.15,27.17,27.1,27.11,163800.0,20.1846,20.1995,20.1475,20.1549,163800.0
2013-09-09 11:20:00,27.11,27.16,27.11,27.14,172000.0,20.1549,20.1921,20.1549,20.1772,172000.0
2013-09-09 11:30:00,27.14,27.19,27.12,27.18,137500.0,20.1772,20.2144,20.1623,20.2069,137500.0
2013-09-09 11:40:00,27.18,27.24,27.17,27.23,168700.0,20.2069,20.2516,20.1995,20.2441,168700.0
2013-09-09 11:50:00,27.23,27.25,27.21,27.21,127200.0,20.2441,20.259,20.2293,20.2293,127200.0
2013-09-09 12:00:00,27.22,27.24,27.19,27.21,96200.0,20.2367,20.2516,20.2144,20.2293,96200.0
2013-09-09 12:10:00,27.21,27.28,27.2,27.27,148900.0,20.2293,20.2813,20.2218,20.2739,148900.0
2013-09-09 12:20:00,27.28,27.28,27.21,27.23,240100.0,20.2813,20.2813,20.2293,20.2441,240100.0
2013-09-09 12:30:00,27.24,27.24,27.12,27.12,356800.0,20.2516,20.2516,20.1623,20.1623,356800.0
2013-09-09 12:40:00,27.12,27.13,27.07,27.08,381400.0,20.1623,20.1698,20.1252,20.1326,381400.0
2013-09-09 12:50:00,27.08,27.14,27.07,27.14,171500.0,20.1326,20.1772,20.1252,20.1772,171500.0
2013-09-09 13:00:00,27.14,27.21,27.13,27.17,245700.0,20.1772,20.2293,20.1698,20.1995,245700.0
2013-09-09 13:10:00,27.17,27.2,27.17,27.17,60600.0,20.1995,20.2218,20.1995,20.1995,60600.0
2013-09-09 13:20:00,27.17,27.21,27.17,27.2,124400.0,20.1995,20.2293,20.1995,20.2218,124400.0
2013-09-09 13:30:00,27.19,27.24,27.19,27.22,107700.0,20.2144,20.2516,20.2144,20.2367,107700.0
2013-09-09 13:40:00,27.22,27.27,27.2,27.26,154800.0,20.2367,20.2739,20.2218,20.2664,154800.0
2013-09-09 13:50:00,27.26,27.37,27.26,27.37,348100.0,20.2664,20.3482,20.2664,20.3482,348100.0
2013-09-09 14:00:00,27.37,27.38,27.3,27.3,180500.0,20.3482,20.3556,20.2962,20.2962,180500.0
2013-09-09 14:10:00,27.3,27.45,27.3,27.44,605600.0,20.2962,20.4077,20.2962,20.4002,605600.0
2013-09-09 14:20:00,27.44,27.44,27.35,27.36,143500.0,20.4002,20.4002,20.3333,20.3408,143500.0
2013-09-09 14:30:00,27.36,27.41,27.34,27.36,194200.0,20.3408,20.3779,20.3259,20.3408,194200.0
2013-09-09 14:40:00,27.36,27.41,27.35,27.41,127400.0,20.3408,20.3779,20.3333,20.3779,127400.0
2013-09-09 14:50:00,27.4,27.41,27.33,27.34,137700.0,20.3705,20.3779,20.3185,20.3259,137700.0
2013-09-09 15:00:00,27.34,27.37,27.32,27.35,144800.0,20.3259,20.3482,20.311,20.3333,144800.0
2013-09-09 15:10:00,27.34,27.39,27.34,27.38,118100.0,20.3259,20.3631,20.3259,20.3556,118100.0
2013-09-09 15:20:00,27.39,27.39,27.34,27.36,217200.0,20.3631,20.3631,20.3259,20.3408,217200.0
2013-09-09 15:30:00,27.36,27.41,27.34,27.35,452900.0,20.3408,20.3779,20.3259,20.3333,452900.0
2013-09-09 15:40:00,27.34,27.38,27.34,27.38,486500.0,20.3259,20.3556,20.3259,20.3556,486500.0
2013-09-09 15:50:00,27.38,27.44,27.37,27.44,1321800.0,20.3556,20.4002,20.3482,20.4002,1321800.0
2013-09-10 09:30:00,27.67,27.87,27.63,27.76,888000.0,20.5712,20.7199,20.5415,20.6381,888000.0
2013-09-10 09:40:00,27.76,27.87,27.74,27.85,484700.0,20.6381,20.7199,20.6233,20.7051,484700.0
2013-09-10 09:50:00,27.85,27.94,27.84,27.89,847900.0,20.7051,20.772,20.6976,20.7348,847900.0
2013-09-10 10:00:00,27.9,27.91,27.83,27.86,800100.0,20.7422,20.7497,20.6902,20.7125,800100.0
2013-09-10 10:10:00,27.86,27.89,27.78,27.8,441400.0,20.7125,20.7348,20.653,20.6679,441400.0
2013-09-10 10:20:00,27.81,27.87,27.79,27.85,641500.0,20.6753,20.7199,20.6605,20.7051,641500.0
2013-09-10 10:30:00,27.85,27.95,27.84,27.92,709900.0,20.7051,20.7794,20.6976,20.7571,709900.0
2013-09-10 10:40:00,27.91,28.02,27.89,28.02,1081800.0,20.7497,20.8314,20.7348,20.8314,1081800.0
2013-09-10 10:50:00,28.01,28.08,28.01,28.04,568700.0,20.824,20.8761,20.824,20.8463,568700.0
2013-09-10 11:00:00,28.04,28.05,27.98,27.99,468400.0,20.8463,20.8537,20.8017,20.8091,468400.0
2013-09-10 11:10:00,27.99,28.03,27.99,28.01,200300.0,20.8091,20.8389,20.8091,20.824,200300.0
2013-09-10 11:20:00,28.01,28.03,28.0,28.01,277100.0,20.824,20.8389,20.8166,20.824,277100.0
2013-09-10 11:30:00,28.01,28.05,27.99,28.04,560400.0,20.824,20.8537,20.8091,20.8463,560400.0
2013-09-10 11:40:00,28.03,28.05,27.98,28.01,628600.0,20.8389,20.8537,20.8017,20.824,628600.0
2013-09-10 11:50:00,28.02,28.05,28.01,28.03,215400.0,20.8314,20.8537,20.824,20.8389,215400.0
2013-09-10 12:00:00,28.03,28.05,28.0,28.05,273000.0,20.8389,20.8537,20.8166,20.8537,273000.0
2013-09-10 12:10:00,28.05,28.06,28.04,28.06,141800.0,20.8537,20.8612,20.8463,20.8612,141800.0
2013-09-10 12:20:00,28.05,28.07,28.04,28.05,171800.0,20.8537,20.8686,20.8463,20.8537,171800.0
2013-09-10 12:30:00,28.04,28.06,28.03,28.03,147900.0,20.8463,20.8612,20.8389,20.8389,147900.0
2013-09-10 12:40:00,28.03,28.05,28.02,28.03,174000.0,20.8389,20.8537,20.8314,20.8389,174000.0
2013-09-10 12:50:00,28.03,28.08,28.01,28.08,312500.0,20.8389,20.8761,20.824,20.8761,312500.0
2013-09-10 13:00:00,28.08,28.09,28.06,28.07,239700.0,20.8761,20.8835,20.8612,20.8686,239700.0
2013-09-10 13:10:00,28.07,28.09,28.05,28.09,196000.0,20.8686,20.8835,20.8537,20.8835,196000.0
2013-09-10 13:20:00,28.09,28.14,28.08,28.13,359500.0,20.8835,20.9207,20.8761,20.9132,359500.0
2013-09-10 13:30:00,28.13,28.14,28.1,28.11,195700.0,20.9132,20.9207,20.8909,20.8984,195700.0
2013-09-10 13:40:00,28.12,28.14,28.11,28.11,239000.0,20.9058,20.9207,20.8984,20.8984,239000.0
2013-09-10 13:50:00,28.12,28.15,28.12,28.14,192700.0,20.9058,20.9281,20.9058,20.9207,192700.0
2013-09-10 14:00:00,28.14,28.15,28.13,28.13,190700.0,20.9207,20.9281,20.9132,20.9132,190700.0
2013-09-10 14:10:00,28.14,28.15,28.11,28.11,307300.0,20.9207,20.9281,20.8984,20.8984,307300.0
2013-09-10 14:20:00,28.11,28.12,28.08,28.08,414500.0,20.8984,20.9058,20.8761,20.8761,414500.0
2013-09-10 14:30:00,28.08,28.08,28.01,28.02,297600.0,20.8761,20.8761,20.824,20.8314,297600.0
2013-09-10 14:40:00,28.02,28.09,28.0,28.08,325300.0,20.8314,20.8835,20.8166,20.8761,325300.0
2013-09-10 14:50:00,28.07,28.1,28.06,28.08,381600.0,20.8686,20.8909,20.8612,20.8761,381600.0
2013-09-10 15:00:00,28.08,28.1,28.06,28.07,329300.0,20.8761,20.8909,20.8612,20.8686,329300.0
2013-09-10 15:10:00,28.07,28.08,28.03,28.06,278200.0,20.8686,20.8761,20.8389,20.8612,278200.0
2013-09-10 15:20:00,28.06,28.06,28.0,28.01,514700.0,20.8612,20.8612,20.8166,20.824,514700.0
2013-09-10 15:30:00,28.01,28.04,28.01,28.04,368600.0,20.824,20.8463,20.824,20.8463,368600.0
2013-09-10 15:40:00,28.04,28.04,27.99,28.03,695100.0,20.8463,20.8463,20.8091,20.8389,695100.0
2013-09-10 15:50:00,28.03,28.06,28.0,28.05,1091800.0,20.8389,20.8612,20.8166,20.8537,1091800.0
2013-09-11 09:30:00,28.3,28.34,28.05,28.09,1476000.0,21.0396,21.0693,20.8537,20.8835,1476000.0
2013-09-11 09:40:00,28.09,28.15,28.04,28.05,564000.0,20.8835,20.9281,20.8463,20.8537,564000.0
2013-09-11 09:50:00,28.05,28.07,27.93,27.96,851000.0,20.8537,20.8686,20.7645,20.7868,851000.0
2013-09-11 10:00:00,27.95,28.13,27.95,28.08,579700.0,20.7794,20.9132,20.7794,20.8761,579700.0
2013-09-11 10:10:00,28.07,28.09,27.99,28.04,550000.0,20.8686,20.8835,20.8091,20.8463,550000.0
2013-09-11 10:20:00,28.04,28.08,28.01,28.05,245200.0,20.8463,20.8761,20.824,20.8537,245200.0
2013-09-11 10:30:00,28.04,28.05,27.98,28.02,432200.0,20.8463,20.8537,20.8017,20.8314,432200.0
2013-09-11 10:40:00,28.02,28.02,27.99,28.0,356500.0,20.8314,20.8314,20.8091,20.8166,356500.0
2013-09-11 10:50:00,28.0,28.07,28.0,28.05,205800.0,20.8166,20.8686,20.8166,20.8537,205800.0
2013-09-11 11:00:00,28.05,28.05,28.03,28.03,158400.0,20.8537,20.8537,20.8389,20.8389,158400.0
2013-09-11 11:10:00,28.04,28.05,28.01,28.02,253700.0,20.8463,20.8537,20.824,20.8314,253700.0
2013-09-11 11:20:00,28.03,28.04,28.0,28.0,198200.0,20.8389,20.8463,20.8166,20.8166,198200.0
2013-09-11 11:30:00,28.0,28.09,27.99,28.08,400600.0,20.8166,20.8835,20.8091,20.8761,400600.0
2013-09-11 11:40:00,28.09,28.16,28.07,28.16,246700.0,20.8835,20.9355,20.8686,20.9355,246700.0
2013-09-11 11:50:00,28.16,28.24,28.16,28.23,298700.0,20.9355,20.995,20.9355,20.9876,298700.0
2013-09-11 12:00:00,28.23,28.24,28.19,28.21,191500.0,20.9876,20.995,20.9578,20.9727,191500.0
2013-09-11 12:10:00,28.21,28.24,28.19,28.21,145600.0,20.9727,20.995,20.9578,20.9727,145600.0
2013-09-11 12:20:00,28.21,28.25,28.19,28.24,94200.0,20.9727,21.0024,20.9578,20.995,94200.0
2013-09-11 12:30:00,28.24,28.3,28.22,28.29,301200.0,20.995,21.0396,20.9801,21.0322,301200.0
2013-09-11 12:40:00,28.29,28.3,28.24,28.28,303600.0,21.0322,21.0396,20.995,21.0247,303600.0
2013-09-11 12:50:00,28.29,28.32,28.28,28.31,105200.0,21.0322,21.0545,21.0247,21.047,105200.0
2013-09-11 13:00:00,28.31,28.34,28.3,28.33,174300.0,21.047,21.0693,21.0396,21.0619,174300.0
2013-09-11 13:10:00,28.33,28.33,28.31,28.33,109300.0,21.0619,21.0619,21.047,21.0619,109300.0
2013-09-11 13:20:00,28.33,28.34,28.32,28.34,77000.0,21.0619,21.0693,21.0545,21.0693,77000.0
2013-09-11 13:30:00,28.34,28.39,28.33,28.37,194600.0,21.0693,21.1065,21.0619,21.0917,194600.0
2013-09-11 13:40:00,28.37,28.39,28.37,28.38,101000.0,21.0917,21.1065,21.0917,21.0991,101000.0
2013-09-11 13:50:00,28.38,28.4,28.32,28.33,205400.0,21.0991,21.114,21.0545,21.0619,205400.0
2013-09-11 14:00:00,28.33,28.34,28.27,28.28,229200.0,21.0619,21.0693,21.0173,21.0247,229200.0
2013-09-11 14:10:00,28.27,28.28,28.21,28.23,284400.0,21.0173,21.0247,20.9727,20.9876,284400.0
2013-09-11 14:20:00,28.23,28.23,28.17,28.22,241500.0,20.9876,20.9876,20.943,20.9801,241500.0
2013-09-11 14:30:00,28.21,28.25,28.21,28.22,256100.0,20.9727,21.0024,20.9727,20.9801,256100.0
2013-09-11 14:40:00,28.23,28.28,28.22,28.28,132000.0,20.9876,21.0247,20.9801,21.0247,132000.0
2013-09-11 14:50:00,28.28,28.28,28.25,28.27,209600.0,21.0247,21.0247,21.0024,21.0173,209600.0
2013-09-11 15:00:00,28.27,28.3,28.25,28.28,254700.0,21.0173,21.0396,21.0024,21.0247,254700.0
2013-09-11 15:10:00,28.28,28.28,28.24,28.26,602300.0,21.0247,21.0247,20.995,21.0099,602300.0
2013-09-11 15:20:00,28.27,28.28,28.21,28.21,809700.0,21.0173,21.0247,20.9727,20.9727,809700.0
2013-09-11 15:30:00,28.21,28.25,28.19,28.23,516000.0,20.9727,21.0024,20.9578,20.9876,516000.0
2013-09-11 15:40:00,28.23,28.23,28.15,28.15,560500.0,20.9876,20.9876,20.9281,20.9281,560500.0
2013-09-11 15:50:00,28.15,28.26,28.13,28.25,1077800.0,20.9281,21.0099,20.9132,21.0024,1077800.0
2013-09-12 09:30:00,28.2,28.25,28.04,28.05,674500.0,20.9653,21.0024,20.8463,20.8537,674500.0
2013-09-12 09:40:00,28.04,28.19,28.04,28.16,490400.0,20.8463,20.9578,20.8463,20.9355,490400.0
2013-09-12 09:50:00,28.17,28.25,28.14,28.23,316100.0,20.943,21.0024,20.9207,20.9876,316100.0
2013-09-12 10:00:00,28.23,28.23,28.18,28.21,212500.0,20.9876,20.9876,20.9504,20.9727,212500.0
2013-09-12 10:10:00,28.21,28.24,28.17,28.24,233400.0,20.9727,20.995,20.943,20.995,233400.0
2013-09-12 10:20:00,28.24,28.32,28.21,28.31,356000.0,20.995,21.0545,20.9727,21.047,356000.0
2013-09-12 10:30:00,28.31,28.34,28.22,28.23,240600.0,21.047,21.0693,20.9801,20.9876,240600.0
2013-09-12 10:40:00,28.24,28.27,28.22,28.24,153500.0,20.995,21.0173,20.9801,20.995,153500.0
2013-09-12 10:50:00,28.24,28.26,28.14,28.15,232600.0,20.995,21.0099,20.9207,20.9281,232600.0
2013-09-12 11:00:00,28.14,28.2,28.14,28.15,133000.0,20.9207,20.9653,20.9207,20.9281,133000.0
2013-09-12 11:10:00,28.16,28.16,28.1,28.12,142400.0,20.9355,20.9355,20.8909,20.9058,142400.0
2013-09-12 11:20:00,28.12,28.21,28.11,28.19,161900.0,20.9058,20.9727,20.8984,20.9578,161900.0
2013-09-12 11:30:00,28.2,28.24,28.12,28.13,145300.0,20.9653,20.995,20.9058,20.9132,145300.0
2013-09-12 11:40:00,28.13,28.18,28.12,28.16,147700.0,20.9132,20.9504,20.9058,20.9355,147700.0
2013-09-12 11:50:00,28.17,28.2,28.14,28.16,155100.0,20.943,20.9653,20.9207,20.9355,155100.0
2013-09-12 12:00:00,28.16,28.17,28.1,28.11,168600.0,20.9355,20.943,20.8909,20.8984,168600.0
2013-09-12 12:10:00,28.11,28.11,28.07,28.08,210600.0,20.8984,20.8984,20.8686,20.8761,210600.0
2013-09-12 12:20:00,28.07,28.08,28.0,28.07,148600.0,20.8686,20.8761,20.8166,20.8686,148600.0
2013-09-12 12:30:00,28.07,28.1,28.05,28.1,77200.0,20.8686,20.8909,20.8537,20.8909,77200.0
2013-09-12 12:40:00,28.1,28.11,28.08,28.1,109600.0,20.8909,20.8984,20.8761,20.8909,109600.0
2013-09-12 12:50:00,28.1,28.13,28.09,28.12,55100.0,20.8909,20.9132,20.8835,20.9058,55100.0
2013-09-12 13:00:00,28.11,28.16,28.1,28.16,109300.0,20.8984,20.9355,20.8909,20.9355,109300.0
2013-09-12 13:10:00,28.16,28.23,28.14,28.23,158500.0,20.9355,20.9876,20.9207,20.9876,158500.0
2013-09-12 13:20:00,28.23,28.25,28.2,28.21,87300.0,20.9876,21.0024,20.9653,20.9727,87300.0
2013-09-12 13:30:00,28.2,28.21,28.16,28.17,67300.0,20.9653,20.9727,20.9355,20.943,67300.0
2013-09-12 13:40:00,28.17,28.18,28.14,28.14,67000.0,20.943,20.9504,20.9207,20.9207,67000.0
2013-09-12 13:50:00,28.14,28.16,28.13,28.14,63200.0,20.9207,20.9355,20.9132,20.9207,63200.0
2013-09-12 14:00:00,28.14,28.16,28.14,28.16,66900.0,20.9207,20.9355,20.9207,20.9355,66900.0
2013-09-12 14:10:00,28.16,28.17,28.13,28.15,82000.0,20.9355,20.943,20.9132,20.9281,82000.0
2013-09-12 14:20:00,28.14,28.16,28.12,28.15,78300.0,20.9207,20.9355,20.9058,20.9281,78300.0
2013-09-12 14:30:00,28.14,28.16,28.1,28.11,56800.0,20.9207,20.9355,20.8909,20.8984,56800.0
2013-09-12 14:40:00,28.11,28.16,28.1,28.16,148000.0,20.8984,20.9355,20.8909,20.9355,148000.0
2013-09-12 14:50:00,28.17,28.17,28.14,28.17,95800.0,20.943,20.943,20.9207,20.943,95800.0
2013-09-12 15:00:00,28.17,28.17,28.07,28.09,180700.0,20.943,20.943,20.8686,20.8835,180700.0
2013-09-12 15:10:00,28.09,28.09,28.04,28.05,174700.0,20.8835,20.8835,20.8463,20.8537,174700.0
2013-09-12 15:20:00,28.06,28.09,28.05,28.08,141100.0,20.8612,20.8835,20.8537,20.8761,141100.0
2013-09-12 15:30:00,28.07,28.08,28.06,28.07,184300.0,20.8686,20.8761,20.8612,20.8686,184300.0
2013-09-12 15:40:00,28.07,28.07,28.01,28.01,331500.0,20.8686,20.8686,20.824,20.824,331500.0
2013-09-12 15:50:00,28.01,28.02,27.98,28.01,857300.0,20.824,20.8314,20.8017,20.824,857300.0
2013-09-13 09:30:00,28.12,28.14,28.05,28.1,312200.0,20.9058,20.9207,20.8537,20.8909,312200.0
2013-09-13 09:40:00,28.1,28.21,28.08,28.21,444300.0,20.8909,20.9727,20.8761,20.9727,444300.0
2013-09-13 09:50:00,28.2,28.25,28.15,28.17,245400.0,20.9653,21.0024,20.9281,20.943,245400.0
2013-09-13 10:00:00,28.17,28.2,28.05,28.07,338300.0,20.943,20.9653,20.8537,20.8686,338300.0
2013-09-13 10:10:00,28.07,28.1,28.01,28.03,276400.0,20.8686,20.8909,20.824,20.8389,276400.0
2013-09-13 10:20:00,28.03,28.06,27.99,28.0,318100.0,20.8389,20.8612,20.8091,20.8166,318100.0
2013-09-13 10:30:00,28.0,28.11,28.0,28.1,208100.0,20.8166,20.8984,20.8166,20.8909,208100.0
2013-09-13 10:40:00,28.09,28.13,28.08,28.09,311300.0,20.8835,20.9132,20.8761,20.8835,311300.0
2013-09-13 10:50:00,28.09,28.11,28.07,28.08,192100.0,20.8835,20.8984,20.8686,20.8761,192100.0
2013-09-13 11:00:00,28.08,28.13,28.07,28.13,167900.0,20.8761,20.9132,20.8686,20.9132,167900.0
2013-09-13 11:10:00,28.13,28.14,28.12,28.13,51700.0,20.9132,20.9207,20.9058,20.9132,51700.0
2013-09-13 11:20:00,28.13,28.2,28.12,28.2,131100.0,20.9132,20.9653,20.9058,20.9653,131100.0
2013-09-13 11:30:00,28.2,28.21,28.18,28.2,110100.0,20.9653,20.9727,20.9504,20.9653,110100.0
2013-09-13 11:40:00,28.2,28.21,28.18,28.18,95000.0,20.9653,20.9727,20.9504,20.9504,95000.0
2013-09-13 11:50:00,28.19,28.2,28.18,28.2,71600.0,20.9578,20.9653,20.9504,20.9653,71600.0
2013-09-13 12:00:00,28.2,28.21,28.18,28.19,134100.0,20.9653,20.9727,20.9504,20.9578,134100.0
2013-09-13 12:10:00,28.19,28.2,28.16,28.2,63600.0,20.9578,20.9653,20.9355,20.9653,63600.0
2013-09-13 12:20:00,28.2,28.24,28.19,28.22,82600.0,20.9653,20.995,20.9578,20.9801,82600.0
2013-09-13 12:30:00,28.22,28.24,28.2,28.21,144100.0,20.9801,20.995,20.9653,20.9727,144100.0
2013-09-13 12:40:00,28.21,28.22,28.19,28.22,91800.0,20.9727,20.9801,20.9578,20.9801,91800.0
2013-09-13 12:50:00,28.22,28.23,28.21,28.22,61600.0,20.9801,20.9876,20.9727,20.9801,61600.0
2013-09-13 13:00:00,28.21,28.25,28.21,28.23,105300.0,20.9727,21.0024,20.9727,20.9876,105300.0
2013-09-13 13:10:00,28.24,28.25,28.2,28.22,89900.0,20.995,21.0024,20.9653,20.9801,89900.0
2013-09-13 13:20:00,28.22,28.24,28.2,28.23,42900.0,20.9801,20.995,20.9653,20.9876,42900.0
2013-09-13 13:30:00,28.23,28.23,28.22,28.23,13900.0,20.9876,20.9876,20.9801,20.9876,13900.0
2013-09-13 13:40:00,28.22,28.24,28.2,28.21,102900.0,20.9801,20.995,20.9653,20.9727,102900.0
2013-09-13 13:50:00,28.21,28.23,28.21,28.23,44400.0,20.9727,20.9876,20.9727,20.9876,44400.0
2013-09-13 14:00:00,28.23,28.24,28.21,28.21,121500.0,20.9876,20.995,20.9727,20.9727,121500.0
2013-09-13 14:10:00,28.21,28.22,28.17,28.17,138800.0,20.9727,20.9801,20.943,20.943,138800.0
2013-09-13 14:20:00,28.17,28.19,28.16,28.16,81600.0,20.943,20.9578,20.9355,20.9355,81600.0
2013-09-13 14:30:00,28.16,28.16,28.13,28.15,120000.0,20.9355,20.9355,20.9132,20.9281,120000.0
2013-09-13 14:40:00,28.14,28.15,28.12,28.12,87400.0,20.9207,20.9281,20.9058,20.9058,87400.0
2013-09-13 14:50:00,28.13,28.15,28.11,28.13,213500.0,20.9132,20.9281,20.8984,20.9132,213500.0
2013-09-13 15:00:00,28.12,28.14,28.09,28.1,78400.0,20.9058,20.9207,20.8835,20.8909,78400.0
2013-09-13 15:10:00,28.1,28.14,28.09,28.13,88800.0,20.8909,20.9207,20.8835,20.9132,88800.0
2013-09-13 15:20:00,28.12,28.14,28.12,28.12,75000.0,20.9058,20.9207,20.9058,20.9058,75000.0
2013-09-13 15:30:00,28.12,28.16,28.12,28.15,104200.0,20.9058,20.9355,20.9058,20.9281,104200.0
2013-09-13 15:40:00,28.15,28.16,28.13,28.14,201500.0,20.9281,20.9355,20.9132,20.9207,201500.0
2013-09-13 15:50:00,28.14,28.15,28.1,28.14,705800.0,20.9207,20.9281,20.8909,20.9207,705800.0
2013-09-16 09:30:00,28.48,28.54,28.32,28.35,549100.0,21.1734,21.218,21.0545,21.0768,549100.0
2013-09-16 09:40:00,28.36,28.65,28.35,28.65,750300.0,21.0842,21.2998,21.0768,21.2998,750300.0
2013-09-16 09:50:00,28.64,28.7,28.62,28.65,470800.0,21.2924,21.337,21.2775,21.2998,470800.0
2013-09-16 10:00:00,28.64,28.7,28.52,28.67,670100.0,21.2924,21.337,21.2032,21.3147,670100.0
2013-09-16 10:10:00,28.67,28.74,28.66,28.74,558300.0,21.3147,21.3667,21.3073,21.3667,558300.0
2013-09-16 10:20:00,28.74,28.79,28.73,28.73,456300.0,21.3667,21.4039,21.3593,21.3593,456300.0
2013-09-16 10:30:00,28.73,28.79,28.66,28.68,678300.0,21.3593,21.4039,21.3073,21.3221,678300.0
2013-09-16 10:40:00,28.68,28.72,28.66,28.71,381300.0,21.3221,21.3519,21.3073,21.3444,381300.0
2013-09-16 10:50:00,28.71,28.77,28.7,28.73,390500.0,21.3444,21.389,21.337,21.3593,390500.0
2013-09-16 11:00:00,28.74,28.78,28.73,28.78,578800.0,21.3667,21.3965,21.3593,21.3965,578800.0
2013-09-16 11:10:00,28.78,28.8,28.76,28.8,428000.0,21.3965,21.4113,21.3816,21.4113,428000.0
2013-09-16 11:20:00,28.79,28.82,28.75,28.77,645400.0,21.4039,21.4262,21.3742,21.389,645400.0
2013-09-16 11:30:00,28.76,28.83,28.76,28.83,244300.0,21.3816,21.4336,21.3816,21.4336,244300.0
2013-09-16 11:40:00,28.83,28.92,28.82,28.9,384800.0,21.4336,21.5005,21.4262,21.4857,384800.0
2013-09-16 11:50:00,28.91,28.94,28.9,28.93,533800.0,21.4931,21.5154,21.4857,21.508,533800.0
2013-09-16 12:00:00,28.92,29.0,28.92,28.99,826100.0,21.5005,21.56,21.5005,21.5526,826100.0
2013-09-16 12:10:00,28.99,29.05,28.99,29.02,517400.0,21.5526,21.5972,21.5526,21.5749,517400.0
2013-09-16 12:20:00,29.03,29.07,29.02,29.07,288600.0,21.5823,21.6121,21.5749,21.6121,288600.0
2013-09-16 12:30:00,29.06,29.07,29.02,29.05,540200.0,21.6046,21.6121,21.5749,21.5972,540200.0
2013-09-16 12:40:00,29.05,29.06,29.0,29.03,268500.0,21.5972,21.6046,21.56,21.5823,268500.0
2013-09-16 12:50:00,29.03,29.06,28.99,29.01,604400.0,21.5823,21.6046,21.5526,21.5675,604400.0
2013-09-16 13:00:00,29.01,29.02,28.95,28.96,267400.0,21.5675,21.5749,21.5229,21.5303,267400.0
2013-09-16 13:10:00,28.95,28.97,28.89,28.89,532600.0,21.5229,21.5377,21.4782,21.4782,532600.0
2013-09-16 13:20:00,28.89,28.91,28.86,28.88,438200.0,21.4782,21.4931,21.4559,21.4708,438200.0
2013-09-16 13:30:00,28.88,28.89,28.85,28.89,260600.0,21.4708,21.4782,21.4485,21.4782,260600.0
2013-09-16 13:40:00,28.89,28.89,28.76,28.77,473400.0,21.4782,21.4782,21.3816,21.389,473400.0
2013-09-16 13:50:00,28.77,28.87,28.76,28.86,347900.0,21.389,21.4634,21.3816,21.4559,347900.0
2013-09-16 14:00:00,28.86,28.87,28.81,28.82,245700.0,21.4559,21.4634,21.4188,21.4262,245700.0
2013-09-16 14:10:00,28.81,28.83,28.79,28.81,224500.0,21.4188,21.4336,21.4039,21.4188,224500.0
2013-09-16 14:20:00,28.81,28.82,28.76,28.77,246900.0,21.4188,21.4262,21.3816,21.389,246900.0
2013-09-16 14:30:00,28.77,28.78,28.72,28.72,420300.0,21.389,21.3965,21.3519,21.3519,420300.0
2013-09-16 14:40:00,28.73,28.77,28.72,28.75,245400.0,21.3593,21.389,21.3519,21.3742,245400.0
2013-09-16 14:50:00,28.74,28.79,28.74,28.77,356400.0,21.3667,21.4039,21.3667,21.389,356400.0
2013-09-16 15:00:00,28.77,28.8,28.75,28.8,472600.0,21.389,21.4113,21.3742,21.4113,472600.0
2013-09-16 15:10:00,28.8,28.81,28.78,28.79,316400.0,21.4113,21.4188,21.3965,21.4039,316400.0
2013-09-16 15:20:00,28.79,28.8,28.7,28.71,322000.0,21.4039,21.4113,21.337,21.3444,322000.0
2013-09-16 15:30:00,28.71,28.73,28.66,28.69,653200.0,21.3444,21.3593,21.3073,21.3296,653200.0
2013-09-16 15:40:00,28.69,28.71,28.64,28.65,748800.0,21.3296,21.3444,21.2924,21.2998,748800.0
2013-09-16 15:50:00,28.66,28.77,28.65,28.73,1319100.0,21.3073,21.389,21.2998,21.3593,1319100.0
2013-09-17 09:30:00,28.8,28.9,28.65,28.73,695700.0,21.4113,21.4857,21.2998,21.3593,695700.0
2013-09-17 09:40:00,28.72,28.81,28.7,28.71,778100.0,21.3519,21.4188,21.337,21.3444,778100.0
2013-09-17 09:50:00,28.71,28.77,28.7,28.71,516000.0,21.3444,21.389,21.337,21.3444,516000.0
2013-09-17 10:00:00,28.71,28.75,28.68,28.74,335900.0,21.3444,21.3742,21.3221,21.3667,335900.0
2013-09-17 10:10:00,28.74,28.75,28.69,28.69,251500.0,21.3667,21.3742,21.3296,21.3296,251500.0
2013-09-17 10:20:00,28.7,28.77,28.68,28.77,242500.0,21.337,21.389,21.3221,21.389,242500.0
2013-09-17 10:30:00,28.77,28.8,28.74,28.77,345700.0,21.389,21.4113,21.3667,21.389,345700.0
2013-09-17 10:40:00,28.77,28.78,28.73,28.77,116500.0,21.389,21.3965,21.3593,21.389,116500.0
2013-09-17 10:50:00,28.76,28.81,28.76,28.79,125200.0,21.3816,21.4188,21.3816,21.4039,125200.0
2013-09-17 11:00:00,28.78,28.81,28.76,28.79,135300.0,21.3965,21.4188,21.3816,21.4039,135300.0
2013-09-17 11:10:00,28.8,28.82,28.78,28.81,92700.0,21.4113,21.4262,21.3965,21.4188,92700.0
2013-09-17 11:20:00,28.8,28.81,28.78,28.79,67200.0,21.4113,21.4188,21.3965,21.4039,67200.0
2013-09-17 11:30:00,28.79,28.79,28.71,28.72,284500.0,21.4039,21.4039,21.3444,21.3519,284500.0
2013-09-17 11:40:00,28.73,28.74,28.65,28.73,616400.0,21.3593,21.3667,21.2998,21.3593,616400.0
2013-09-17 11:50:00,28.72,28.73,28.66,28.69,218000.0,21.3519,21.3593,21.3073,21.3296,218000.0
2013-09-17 12:00:00,28.7,28.76,28.69,28.75,160700.0,21.337,21.3816,21.3296,21.3742,160700.0
2013-09-17 12:10:00,28.74,28.75,28.71,28.74,250900.0,21.3667,21.3742,21.3444,21.3667,250900.0
2013-09-17 12:20:00,28.74,28.74,28.71,28.72,118100.0,21.3667,21.3667,21.3444,21.3519,118100.0
2013-09-17 12:30:00,28.72,28.73,28.7,28.7,172800.0,21.3519,21.3593,21.337,21.337,172800.0
2013-09-17 12:40:00,28.71,28.72,28.69,28.72,262900.0,21.3444,21.3519,21.3296,21.3519,262900.0
2013-09-17 12:50:00,28.71,28.82,28.71,28.82,247600.0,21.3444,21.4262,21.3444,21.4262,247600.0
2013-09-17 13:00:00,28.82,28.87,28.81,28.82,243000.0,21.4262,21.4634,21.4188,21.4262,243000.0
2013-09-17 13:10:00,28.82,28.82,28.76,28.78,284200.0,21.4262,21.4262,21.3816,21.3965,284200.0
2013-09-17 13:20:00,28.79,28.81,28.78,28.8,215400.0,21.4039,21.4188,21.3965,21.4113,215400.0
2013-09-17 13:30:00,28.8,28.84,28.79,28.83,135600.0,21.4113,21.4411,21.4039,21.4336,135600.0
2013-09-17 13:40:00,28.82,28.83,28.8,28.8,128100.0,21.4262,21.4336,21.4113,21.4113,128100.0
2013-09-17 13:50:00,28.8,28.81,28.76,28.77,232600.0,21.4113,21.4188,21.3816,21.389,232600.0
2013-09-17 14:00:00,28.78,28.78,28.75,28.77,156500.0,21.3965,21.3965,21.3742,21.389,156500.0
2013-09-17 14:10:00,28.76,28.81,28.76,28.79,191600.0,21.3816,21.4188,21.3816,21.4039,191600.0
2013-09-17 14:20:00,28.79,28.82,28.78,28.8,221400.0,21.4039,21.4262,21.3965,21.4113,221400.0
2013-09-17 14:30:00,28.81,28.81,28.8,28.8,54400.0,21.4188,21.4188,21.4113,21.4113,54400.0
2013-09-17 14:40:00,28.81,28.94,28.8,28.93,574800.0,21.4188,21.5154,21.4113,21.508,574800.0
2013-09-17 14:50:00,28.93,28.94,28.88,28.92,283400.0,21.508,21.5154,21.4708,21.5005,283400.0
2013-09-17 15:00:00,28.91,28.99,28.91,28.97,399300.0,21.4931,21.5526,21.4931,21.5377,399300.0
2013-09-17 15:10:00,28.98,28.98,28.94,28.96,214500.0,21.5452,21.5452,21.5154,21.5303,214500.0
2013-09-17 15:20:00,28.96,28.98,28.95,28.97,350000.0,21.5303,21.5452,21.5229,21.5377,350000.0
2013-09-17 15:30:00,28.97,28.97,28.92,28.95,435800.0,21.5377,21.5377,21.5005,21.5229,435800.0
2013-09-17 15:40:00,28.96,29.04,28.95,29.03,740700.0,21.5303,21.5898,21.5229,21.5823,740700.0
2013-09-17 15:50:00,29.03,29.03,28.98,29.02,901100.0,21.5823,21.5823,21.5452,21.5749,901100.0
2013-09-18 09:30:00,28.91,29.0,28.88,28.91,406100.0,21.4931,21.56,21.4708,21.4931,406100.0
2013-09-18 09:40:00,28.91,28.94,28.84,28.93,287300.0,21.4931,21.5154,21.4411,21.508,287300.0
2013-09-18 09:50:00,28.94,28.98,28.91,28.94,181700.0,21.5154,21.5452,21.4931,21.5154,181700.0
2013-09-18 10:00:00,28.95,28.99,28.95,28.97,243400.0,21.5229,21.5526,21.5229,21.5377,243400.0
2013-09-18 10:10:00,28.98,29.01,28.95,28.95,228400.0,21.5452,21.5675,21.5229,21.5229,228400.0
2013-09-18 10:20:00,28.96,28.98,28.8,28.81,530300.0,21.5303,21.5452,21.4113,21.4188,530300.0
2013-09-18 10:30:00,28.81,28.86,28.81,28.84,180500.0,21.4188,21.4559,21.4188,21.4411,180500.0
2013-09-18 10:40:00,28.84,28.89,28.82,28.87,267400.0,21.4411,21.4782,21.4262,21.4634,267400.0
2013-09-18 10:50:00,28.88,28.93,28.88,28.91,162100.0,21.4708,21.508,21.4708,21.4931,162100.0
2013-09-18 11:00:00,28.9,28.96,28.9,28.96,77900.0,21.4857,21.5303,21.4857,21.5303,77900.0
2013-09-18 11:10:00,28.96,28.97,28.92,28.93,172600.0,21.5303,21.5377,21.5005,21.508,172600.0
2013-09-18 11:20:00,28.92,28.93,28.91,28.93,96100.0,21.5005,21.508,21.4931,21.508,96100.0
2013-09-18 11:30:00,28.93,28.95,28.89,28.89,167100.0,21.508,21.5229,21.4782,21.4782,167100.0
2013-09-18 11:40:00,28.88,28.89,28.87,28.88,136100.0,21.4708,21.4782,21.4634,21.4708,136100.0
2013-09-18 11:50:00,28.88,28.92,28.88,28.9,116300.0,21.4708,21.5005,21.4708,21.4857,116300.0
2013-09-18 12:00:00,28.91,28.93,28.88,28.91,143400.0,21.4931,21.508,21.4708,21.4931,143400.0
2013-09-18 12:10:00,28.92,28.92,28.85,28.88,139600.0,21.5005,21.5005,21.4485,21.4708,139600.0
2013-09-18 12:20:00,28.88,28.9,28.85,28.86,113100.0,21.4708,21.4857,21.4485,21.4559,113100.0
2013-09-18 12:30:00,28.86,28.88,28.86,28.86,53200.0,21.4559,21.4708,21.4559,21.4559,53200.0
2013-09-18 12:40:00,28.87,28.87,28.83,28.85,146300.0,21.4634,21.4634,21.4336,21.4485,146300.0
2013-09-18 12:50:00,28.85,28.89,28.84,28.89,92000.0,21.4485,21.4782,21.4411,21.4782,92000.0
2013-09-18 13:00:00,28.89,28.9,28.86,28.87,195200.0,21.4782,21.4857,21.4559,21.4634,195200.0
2013-09-18 13:10:00,28.87,28.93,28.87,28.92,128600.0,21.4634,21.508,21.4634,21.5005,128600.0
2013-09-18 13:20:00,28.93,28.95,28.91,28.95,89000.0,21.508,21.5229,21.4931,21.5229,89000.0
2013-09-18 13:30:00,28.95,28.96,28.94,28.94,150000.0,21.5229,21.5303,21.5154,21.5154,150000.0
2013-09-18 13:40:00,28.94,28.99,28.94,28.98,149000.0,21.5154,21.5526,21.5154,21.5452,149000.0
2013-09-18 13:50:00,28.99,29.0,28.92,28.94,259000.0,21.5526,21.56,21.5005,21.5154,259000.0
2013-09-18 14:00:00,28.94,29.28,28.94,29.26,1519300.0,21.5154,21.7682,21.5154,21.7533,1519300.0
2013-09-18 14:10:00,29.26,29.42,29.25,29.32,835000.0,21.7533,21.8723,21.7459,21.7979,835000.0
2013-09-18 14:20:00,29.32,29.42,29.3,29.33,617500.0,21.7979,21.8723,21.7831,21.8054,617500.0
2013-09-18 14:30:00,29.34,29.42,29.33,29.36,439400.0,21.8128,21.8723,21.8054,21.8277,439400.0
2013-09-18 14:40:00,29.36,29.44,29.34,29.43,451300.0,21.8277,21.8871,21.8128,21.8797,451300.0
2013-09-18 14:50:00,29.44,29.48,29.41,29.47,346500.0,21.8871,21.9169,21.8648,21.9094,346500.0
2013-09-18 15:00:00,29.48,29.5,29.39,29.4,410600.0,21.9169,21.9317,21.85,21.8574,410600.0
2013-09-18 15:10:00,29.39,29.4,29.22,29.22,533800.0,21.85,21.8574,21.7236,21.7236,533800.0
2013-09-18 15:20:00,29.23,29.28,29.15,29.17,393800.0,21.731,21.7682,21.6715,21.6864,393800.0
2013-09-18 15:30:00,29.17,29.21,29.1,29.21,667500.0,21.6864,21.7161,21.6344,21.7161,667500.0
2013-09-18 15:40:00,29.21,29.21,29.1,29.12,658300.0,21.7161,21.7161,21.6344,21.6492,658300.0
2013-09-18 15:50:00,29.12,29.13,28.99,29.02,2153400.0,21.6492,21.6567,21.5526,21.5749,2153400.0
2013-09-19 09:30:00,29.28,29.29,29.08,29.1,616600.0,21.7682,21.7756,21.6195,21.6344,616600.0
2013-09-19 09:40:00,29.11,29.11,28.86,28.87,826300.0,21.6418,21.6418,21.4559,21.4634,826300.0
2013-09-19 09:50:00,28.87,28.88,28.73,28.86,665700.0,21.4634,21.4708,21.3593,21.4559,665700.0
2013-09-19 10:00:00,28.87,28.9,28.76,28.77,1237300.0,21.4634,21.4857,21.3816,21.389,1237300.0
2013-09-19 10:10:00,28.77,28.79,28.72,28.74,599500.0,21.389,21.4039,21.3519,21.3667,599500.0
2013-09-19 10:20:00,28.75,28.79,28.71,28.76,566200.0,21.3742,21.4039,21.3444,21.3816,566200.0
2013-09-19 10:30:00,28.76,28.86,28.76,28.81,440100.0,21.3816,21.4559,21.3816,21.4188,440100.0
2013-09-19 10:40:00,28.82,28.91,28.79,28.89,411200.0,21.4262,21.4931,21.4039,21.4782,411200.0
2013-09-19 10:50:00,28.88,28.9,28.84,28.87,316000.0,21.4708,21.4857,21.4411,21.4634,316000.0
2013-09-19 11:00:00,28.88,28.92,28.86,28.87,317600.0,21.4708,21.5005,21.4559,21.4634,317600.0
2013-09-19 11:10:00,28.87,28.88,28.83,28.87,370000.0,21.4634,21.4708,21.4336,21.4634,370000.0
2013-09-19 11:20:00,28.87,28.88,28.83,28.88,200000.0,21.4634,21.4708,21.4336,21.4708,200000.0
2013-09-19 11:30:00,28.88,28.89,28.82,28.85,301900.0,21.4708,21.4782,21.4262,21.4485,301900.0
2013-09-19 11:40:00,28.85,28.89,28.85,28.88,111900.0,21.4485,21.4782,21.4485,21.4708,111900.0
2013-09-19 11:50:00,28.88,28.9,28.86,28.88,153200.0,21.4708,21.4857,21.4559,21.4708,153200.0
2013-09-19 12:00:00,28.89,28.96,28.89,28.95,287400.0,21.4782,21.5303,21.4782,21.5229,287400.0
2013-09-19 12:10:00,28.96,28.96,28.93,28.93,177800.0,21.5303,21.5303,21.508,21.508,177800.0
2013-09-19 12:20:00,28.94,28.94,28.91,28.92,276200.0,21.5154,21.5154,21.4931,21.5005,276200.0
2013-09-19 12:30:00,28.92,28.92,28.9,28.9,83800.0,21.5005,21.5005,21.4857,21.4857,83800.0
2013-09-19 12:40:00,28.9,28.92,28.88,28.88,133200.0,21.4857,21.5005,21.4708,21.4708,133200.0
2013-09-19 12:50:00,28.89,28.89,28.87,28.87,123900.0,21.4782,21.4782,21.4634,21.4634,123900.0
2013-09-19 13:00:00,28.87,28.88,28.8,28.8,178500.0,21.4634,21.4708,21.4113,21.4113,178500.0
2013-09-19 13:10:00,28.8,28.83,28.8,28.83,167700.0,21.4113,21.4336,21.4113,21.4336,167700.0
2013-09-19 13:20:00,28.83,28.84,28.79,28.8,147400.0,21.4336,21.4411,21.4039,21.4113,147400.0
2013-09-19 13:30:00,28.8,28.8,28.69,28.73,341600.0,21.4113,21.4113,21.3296,21.3593,341600.0
2013-09-19 13:40:00,28.73,28.75,28.73,28.75,164200.0,21.3593,21.3742,21.3593,21.3742,164200.0
2013-09-19 13:50:00,28.75,28.75,28.64,28.64,228500.0,21.3742,21.3742,21.2924,21.2924,228500.0
2013-09-19 14:00:00,28.65,28.65,28.58,28.61,405200.0,21.2998,21.2998,21.2478,21.2701,405200.0
2013-09-19 14:10:00,28.61,28.7,28.6,28.7,261400.0,21.2701,21.337,21.2626,21.337,261400.0
2013-09-19 14:20:00,28.7,28.7,28.62,28.64,272800.0,21.337,21.337,21.2775,21.2924,272800.0
2013-09-19 14:30:00,28.64,28.64,28.59,28.61,280000.0,21.2924,21.2924,21.2552,21.2701,280000.0
2013-09-19 14:40:00,28.61,28.65,28.6,28.64,157900.0,21.2701,21.2998,21.2626,21.2924,157900.0
2013-09-19 14:50:00,28.65,28.66,28.62,28.65,161500.0,21.2998,21.3073,21.2775,21.2998,161500.0
2013-09-19 15:00:00,28.66,28.67,28.64,28.64,265900.0,21.3073,21.3147,21.2924,21.2924,265900.0
2013-09-19 15:10:00,28.64,28.65,28.62,28.65,246500.0,21.2924,21.2998,21.2775,21.2998,246500.0
2013-09-19 15:20:00,28.65,28.67,28.61,28.63,455500.0,21.2998,21.3147,21.2701,21.2849,455500.0
2013-09-19 15:30:00,28.63,28.64,28.59,28.64,613200.0,21.2849,21.2924,21.2552,21.2924,613200.0
2013-09-19 15:40:00,28.63,28.65,28.62,28.62,577900.0,21.2849,21.2998,21.2775,21.2775,577900.0
2013-09-19 15:50:00,28.63,28.64,28.58,28.6,1070900.0,21.2849,21.2924,21.2478,21.2626,1070900.0
2013-09-20 09:30:00,28.83,28.84,28.66,28.83,1950200.0,21.4336,21.4411,21.3073,21.4336,1950200.0
2013-09-20 09:40:00,28.83,28.9,28.8,28.86,410600.0,21.4336,21.4857,21.4113,21.4559,410600.0
2013-09-20 09:50:00,28.85,28.86,28.67,28.68,372100.0,21.4485,21.4559,21.3147,21.3221,372100.0
2013-09-20 10:00:00,28.68,28.74,28.63,28.69,235400.0,21.3221,21.3667,21.2849,21.3296,235400.0
2013-09-20 10:10:00,28.69,28.71,28.59,28.6,391100.0,21.3296,21.3444,21.2552,21.2626,391100.0
2013-09-20 10:20:00,28.6,28.65,28.57,28.61,241600.0,21.2626,21.2998,21.2403,21.2701,241600.0
2013-09-20 10:30:00,28.61,28.61,28.56,28.57,364500.0,21.2701,21.2701,21.2329,21.2403,364500.0
2013-09-20 10:40:00,28.57,28.57,28.38,28.42,838000.0,21.2403,21.2403,21.0991,21.1288,838000.0
2013-09-20 10:50:00,28.42,28.47,28.26,28.37,1237100.0,21.1288,21.166,21.0099,21.0917,1237100.0
2013-09-20 11:00:00,28.37,28.58,28.36,28.52,679500.0,21.0917,21.2478,21.0842,21.2032,679500.0
2013-09-20 11:10:00,28.52,28.55,28.41,28.43,450600.0,21.2032,21.2255,21.1214,21.1363,450600.0
2013-09-20 11:20:00,28.43,28.43,28.34,28.35,756700.0,21.1363,21.1363,21.0693,21.0768,756700.0
2013-09-20 11:30:00,28.36,28.39,28.28,28.3,457100.0,21.0842,21.1065,21.0247,21.0396,457100.0
2013-09-20 11:40:00,28.3,28.38,28.29,28.36,463200.0,21.0396,21.0991,21.0322,21.0842,463200.0
2013-09-20 11:50:00,28.37,28.37,28.28,28.29,223600.0,21.0917,21.0917,21.0247,21.0322,223600.0
2013-09-20 12:00:00,28.3,28.34,28.29,28.32,184300.0,21.0396,21.0693,21.0322,21.0545,184300.0
2013-09-20 12:10:00,28.32,28.33,28.28,28.29,232500.0,21.0545,21.0619,21.0247,21.0322,232500.0
2013-09-20 12:20:00,28.28,28.29,28.08,28.16,863700.0,21.0247,21.0322,20.8761,20.9355,863700.0
2013-09-20 12:30:00,28.16,28.23,28.13,28.21,574100.0,20.9355,20.9876,20.9132,20.9727,574100.0
2013-09-20 12:40:00,28.22,28.31,28.22,28.3,235000.0,20.9801,21.047,20.9801,21.0396,235000.0
2013-09-20 12:50:00,28.31,28.35,28.27,28.3,209900.0,21.047,21.0768,21.0173,21.0396,209900.0
2013-09-20 13:00:00,28.3,28.3,28.18,28.19,205800.0,21.0396,21.0396,20.9504,20.9578,205800.0
2013-09-20 13:10:00,28.19,28.2,28.13,28.14,287700.0,20.9578,20.9653,20.9132,20.9207,287700.0
2013-09-20 13:20:00,28.14,28.28,28.14,28.28,562100.0,20.9207,21.0247,20.9207,21.0247,562100.0
2013-09-20 13:30:00,28.28,28.28,28.2,28.2,167400.0,21.0247,21.0247,20.9653,20.9653,167400.0
2013-09-20 13:40:00,28.21,28.21,28.1,28.14,697800.0,20.9727,20.9727,20.8909,20.9207,697800.0
2013-09-20 13:50:00,28.14,28.16,28.08,28.09,523700.0,20.9207,20.9355,20.8761,20.8835,523700.0
2013-09-20 14:00:00,28.09,28.13,28.06,28.12,396300.0,20.8835,20.9132,20.8612,20.9058,396300.0
2013-09-20 14:10:00,28.12,28.13,28.05,28.06,346200.0,20.9058,20.9132,20.8537,20.8612,346200.0
2013-09-20 14:20:00,28.06,28.19,28.04,28.19,449900.0,20.8612,20.9578,20.8463,20.9578,449900.0
2013-09-20 14:30:00,28.19,28.22,28.14,28.14,209700.0,20.9578,20.9801,20.9207,20.9207,209700.0
2013-09-20 14:40:00,28.15,28.26,28.14,28.24,311700.0,20.9281,21.0099,20.9207,20.995,311700.0
2013-09-20 14:50:00,28.24,28.28,28.23,28.25,317200.0,20.995,21.0247,20.9876,21.0024,317200.0
2013-09-20 15:00:00,28.26,28.29,28.21,28.22,322700.0,21.0099,21.0322,20.9727,20.9801,322700.0
2013-09-20 15:10:00,28.21,28.24,28.18,28.22,299600.0,20.9727,20.995,20.9504,20.9801,299600.0
2013-09-20 15:20:00,28.22,28.25,28.16,28.16,408000.0,20.9801,21.0024,20.9355,20.9355,408000.0
2013-09-20 15:30:00,28.16,28.22,28.14,28.21,768200.0,20.9355,20.9801,20.9207,20.9727,768200.0
2013-09-20 15:40:00,28.21,28.23,28.14,28.19,808100.0,20.9727,20.9876,20.9207,20.9578,808100.0
2013-09-20 15:50:00,28.19,28.24,28.17,28.21,1428600.0,20.9578,20.995,20.943,20.9727,1428600.0
2013-09-23 09:30:00,27.98,28.03,27.81,27.85,971900.0,20.8017,20.8389,20.6753,20.7051,971900.0
2013-09-23 09:40:00,27.86,27.86,27.57,27.58,1154800.0,20.7125,20.7125,20.4969,20.5043,1154800.0
2013-09-23 09:50:00,27.59,27.69,27.5,27.63,1184200.0,20.5118,20.5861,20.4449,20.5415,1184200.0
2013-09-23 10:00:00,27.64,27.72,27.63,27.65,510100.0,20.5489,20.6084,20.5415,20.5564,510100.0
2013-09-23 10:10:00,27.65,27.71,27.63,27.7,327000.0,20.5564,20.601,20.5415,20.5935,327000.0
2013-09-23 10:20:00,27.7,27.75,27.69,27.71,478500.0,20.5935,20.6307,20.5861,20.601,478500.0
2013-09-23 10:30:00,27.71,27.77,27.66,27.68,414800.0,20.601,20.6456,20.5638,20.5787,414800.0
2013-09-23 10:40:00,27.69,27.74,27.65,27.71,342700.0,20.5861,20.6233,20.5564,20.601,342700.0
2013-09-23 10:50:00,27.72,27.72,27.42,27.49,1003800.0,20.6084,20.6084,20.3854,20.4374,1003800.0
2013-09-23 11:00:00,27.49,27.5,27.39,27.44,675900.0,20.4374,20.4449,20.3631,20.4002,675900.0
2013-09-23 11:10:00,27.44,27.47,27.42,27.46,309500.0,20.4002,20.4225,20.3854,20.4151,309500.0
2013-09-23 11:20:00,27.46,27.47,27.43,27.47,333700.0,20.4151,20.4225,20.3928,20.4225,333700.0
2013-09-23 11:30:00,27.47,27.49,27.44,27.48,306800.0,20.4225,20.4374,20.4002,20.43,306800.0
2013-09-23 11:40:00,27.48,27.5,27.45,27.46,230500.0,20.43,20.4449,20.4077,20.4151,230500.0
2013-09-23 11:50:00,27.46,27.48,27.4,27.41,333600.0,20.4151,20.43,20.3705,20.3779,333600.0
2013-09-23 12:00:00,27.41,27.48,27.4,27.43,297500.0,20.3779,20.43,20.3705,20.3928,297500.0
2013-09-23 12:10:00,27.43,27.47,27.43,27.43,486200.0,20.3928,20.4225,20.3928,20.3928,486200.0
2013-09-23 12:20:00,27.44,27.49,27.43,27.49,146500.0,20.4002,20.4374,20.3928,20.4374,146500.0
2013-09-23 12:30:00,27.49,27.49,27.46,27.46,184200.0,20.4374,20.4374,20.4151,20.4151,184200.0
2013-09-23 12:40:00,27.47,27.53,27.46,27.53,225000.0,20.4225,20.4672,20.4151,20.4672,225000.0
2013-09-23 12:50:00,27.53,27.56,27.52,27.53,131400.0,20.4672,20.4895,20.4597,20.4672,131400.0
2013-09-23 13:00:00,27.53,27.53,27.5,27.51,606400.0,20.4672,20.4672,20.4449,20.4523,606400.0
2013-09-23 13:10:00,27.51,27.52,27.42,27.45,304900.0,20.4523,20.4597,20.3854,20.4077,304900.0
2013-09-23 13:20:00,27.45,27.48,27.42,27.48,245800.0,20.4077,20.43,20.3854,20.43,245800.0
2013-09-23 13:30:00,27.48,27.52,27.47,27.52,164900.0,20.43,20.4597,20.4225,20.4597,164900.0
2013-09-23 13:40:00,27.52,27.53,27.47,27.47,265000.0,20.4597,20.4672,20.4225,20.4225,265000.0
2013-09-23 13:50:00,27.47,27.5,27.47,27.49,363000.0,20.4225,20.4449,20.4225,20.4374,363000.0
2013-09-23 14:00:00,27.49,27.5,27.48,27.5,207400.0,20.4374,20.4449,20.43,20.4449,207400.0
2013-09-23 14:10:00,27.5,27.5,27.47,27.47,153400.0,20.4449,20.4449,20.4225,20.4225,153400.0
2013-09-23 14:20:00,27.47,27.48,27.35,27.36,384200.0,20.4225,20.43,20.3333,20.3408,384200.0
2013-09-23 14:30:00,27.36,27.42,27.36,27.4,269200.0,20.3408,20.3854,20.3408,20.3705,269200.0
2013-09-23 14:40:00,27.4,27.41,27.37,27.37,223700.0,20.3705,20.3779,20.3482,20.3482,223700.0
2013-09-23 14:50:00,27.37,27.44,27.37,27.4,476000.0,20.3482,20.4002,20.3482,20.3705,476000.0
2013-09-23 15:00:00,27.4,27.41,27.36,27.39,384400.0,20.3705,20.3779,20.3408,20.3631,384400.0
2013-09-23 15:10:00,27.39,27.4,27.35,27.4,254100.0,20.3631,20.3705,20.3333,20.3705,254100.0
2013-09-23 15:20:00,27.39,27.4,27.28,27.29,947500.0,20.3631,20.3705,20.2813,20.2887,947500.0
2013-09-23 15:30:00,27.29,27.32,27.28,27.3,1060300.0,20.2887,20.311,20.2813,20.2962,1060300.0
2013-09-23 15:40:00,27.3,27.36,27.29,27.31,823800.0,20.2962,20.3408,20.2887,20.3036,823800.0
2013-09-23 15:50:00,27.32,27.32,27.22,27.23,1968400.0,20.311,20.311,20.2367,20.2441,1968400.0
2013-09-24 09:30:00,27.24,27.28,27.15,27.19,769800.0,20.2516,20.2813,20.1846,20.2144,769800.0
2013-09-24 09:40:00,27.2,27.43,27.15,27.41,682700.0,20.2218,20.3928,20.1846,20.3779,682700.0
2013-09-24 09:50:00,27.4,27.41,27.23,27.24,382000.0,20.3705,20.3779,20.2441,20.2516,382000.0
2013-09-24 10:00:00,27.23,27.31,27.16,27.27,481700.0,20.2441,20.3036,20.1921,20.2739,481700.0
2013-09-24 10:10:00,27.28,27.32,27.15,27.18,324000.0,20.2813,20.311,20.1846,20.2069,324000.0
2013-09-24 10:20:00,27.18,27.25,27.1,27.23,468300.0,20.2069,20.259,20.1475,20.2441,468300.0
2013-09-24 10:30:00,27.24,27.28,27.2,27.2,441000.0,20.2516,20.2813,20.2218,20.2218,441000.0
2013-09-24 10:40:00,27.2,27.32,27.19,27.28,389000.0,20.2218,20.311,20.2144,20.2813,389000.0
2013-09-24 10:50:00,27.27,27.37,27.27,27.34,230500.0,20.2739,20.3482,20.2739,20.3259,230500.0
2013-09-24 11:00:00,27.35,27.4,27.33,27.35,375700.0,20.3333,20.3705,20.3185,20.3333,375700.0
2013-09-24 11:10:00,27.36,27.52,27.34,27.46,571200.0,20.3408,20.4597,20.3259,20.4151,571200.0
2013-09-24 11:20:00,27.46,27.46,27.37,27.37,328500.0,20.4151,20.4151,20.3482,20.3482,328500.0
2013-09-24 11:30:00,27.37,27.42,27.32,27.33,316500.0,20.3482,20.3854,20.311,20.3185,316500.0
2013-09-24 11:40:00,27.32,27.38,27.32,27.36,187100.0,20.311,20.3556,20.311,20.3408,187100.0
2013-09-24 11:50:00,27.36,27.4,27.34,27.4,109400.0,20.3408,20.3705,20.3259,20.3705,109400.0
2013-09-24 12:00:00,27.4,27.42,27.37,27.41,216300.0,20.3705,20.3854,20.3482,20.3779,216300.0
2013-09-24 12:10:00,27.41,27.44,27.4,27.4,141500.0,20.3779,20.4002,20.3705,20.3705,141500.0
2013-09-24 12:20:00,27.4,27.45,27.4,27.43,136000.0,20.3705,20.4077,20.3705,20.3928,136000.0
2013-09-24 12:30:00,27.43,27.54,27.43,27.51,743600.0,20.3928,20.4746,20.3928,20.4523,743600.0
2013-09-24 12:40:00,27.51,27.6,27.5,27.54,766300.0,20.4523,20.5192,20.4449,20.4746,766300.0
2013-09-24 12:50:00,27.55,27.64,27.53,27.64,987400.0,20.482,20.5489,20.4672,20.5489,987400.0
2013-09-24 13:00:00,27.64,27.68,27.63,27.64,398900.0,20.5489,20.5787,20.5415,20.5489,398900.0
2013-09-24 13:10:00,27.64,27.68,27.64,27.68,221900.0,20.5489,20.5787,20.5489,20.5787,221900.0
2013-09-24 13:20:00,27.68,27.74,27.67,27.73,336800.0,20.5787,20.6233,20.5712,20.6158,336800.0
2013-09-24 13:30:00,27.73,27.73,27.71,27.73,107400.0,20.6158,20.6158,20.601,20.6158,107400.0
2013-09-24 13:40:00,27.73,27.77,27.71,27.74,206000.0,20.6158,20.6456,20.601,20.6233,206000.0
2013-09-24 13:50:00,27.74,27.75,27.67,27.67,166800.0,20.6233,20.6307,20.5712,20.5712,166800.0
2013-09-24 14:00:00,27.67,27.69,27.61,27.63,302200.0,20.5712,20.5861,20.5266,20.5415,302200.0
2013-09-24 14:10:00,27.63,27.64,27.6,27.63,169000.0,20.5415,20.5489,20.5192,20.5415,169000.0
2013-09-24 14:20:00,27.63,27.64,27.5,27.53,322300.0,20.5415,20.5489,20.4449,20.4672,322300.0
2013-09-24 14:30:00,27.52,27.54,27.49,27.49,236100.0,20.4597,20.4746,20.4374,20.4374,236100.0
2013-09-24 14:40:00,27.49,27.49,27.45,27.49,300500.0,20.4374,20.4374,20.4077,20.4374,300500.0
2013-09-24 14:50:00,27.49,27.49,27.4,27.4,363900.0,20.4374,20.4374,20.3705,20.3705,363900.0
2013-09-24 15:00:00,27.4,27.41,27.35,27.39,592500.0,20.3705,20.3779,20.3333,20.3631,592500.0
2013-09-24 15:10:00,27.39,27.45,27.37,27.44,391700.0,20.3631,20.4077,20.3482,20.4002,391700.0
2013-09-24 15:20:00,27.44,27.46,27.38,27.38,330900.0,20.4002,20.4151,20.3556,20.3556,330900.0
2013-09-24 15:30:00,27.39,27.39,27.32,27.32,413700.0,20.3631,20.3631,20.311,20.311,413700.0
2013-09-24 15:40:00,27.32,27.36,27.27,27.29,709000.0,20.311,20.3408,20.2739,20.2887,709000.0
2013-09-24 15:50:00,27.29,27.3,27.21,27.27,1353600.0,20.2887,20.2962,20.2293,20.2739,1353600.0
2013-09-25 09:30:00,27.34,27.36,26.86,27.02,1364700.0,20.3259,20.3408,19.969,20.088,1364700.0
2013-09-25 09:40:00,27.02,27.14,26.88,27.05,912000.0,20.088,20.1772,19.9839,20.1103,912000.0
2013-09-25 09:50:00,27.05,27.18,26.97,27.17,597100.0,20.1103,20.2069,20.0508,20.1995,597100.0
2013-09-25 10:00:00,27.17,27.19,27.03,27.06,496600.0,20.1995,20.2144,20.0954,20.1177,496600.0
2013-09-25 10:10:00,27.06,27.12,27.0,27.1,419200.0,20.1177,20.1623,20.0731,20.1475,419200.0
2013-09-25 10:20:00,27.11,27.26,27.09,27.26,384700.0,20.1549,20.2664,20.14,20.2664,384700.0
2013-09-25 10:30:00,27.26,27.26,27.19,27.23,493800.0,20.2664,20.2664,20.2144,20.2441,493800.0
2013-09-25 10:40:00,27.23,27.26,27.21,27.22,484100.0,20.2441,20.2664,20.2293,20.2367,484100.0
2013-09-25 10:50:00,27.22,27.25,27.18,27.24,529200.0,20.2367,20.259,20.2069,20.2516,529200.0
2013-09-25 11:00:00,27.24,27.25,27.16,27.2,451000.0,20.2516,20.259,20.1921,20.2218,451000.0
2013-09-25 11:10:00,27.19,27.32,27.17,27.3,398900.0,20.2144,20.311,20.1995,20.2962,398900.0
2013-09-25 11:20:00,27.31,27.42,27.3,27.41,341000.0,20.3036,20.3854,20.2962,20.3779,341000.0
2013-09-25 11:30:00,27.41,27.42,27.33,27.39,313000.0,20.3779,20.3854,20.3185,20.3631,313000.0
2013-09-25 11:40:00,27.38,27.41,27.36,27.4,205000.0,20.3556,20.3779,20.3408,20.3705,205000.0
2013-09-25 11:50:00,27.39,27.41,27.37,27.37,177900.0,20.3631,20.3779,20.3482,20.3482,177900.0
2013-09-25 12:00:00,27.37,27.39,27.3,27.36,268900.0,20.3482,20.3631,20.2962,20.3408,268900.0
2013-09-25 12:10:00,27.37,27.42,27.35,27.39,233400.0,20.3482,20.3854,20.3333,20.3631,233400.0
2013-09-25 12:20:00,27.39,27.4,27.23,27.27,454500.0,20.3631,20.3705,20.2441,20.2739,454500.0
2013-09-25 12:30:00,27.27,27.33,27.26,27.33,221700.0,20.2739,20.3185,20.2664,20.3185,221700.0
2013-09-25 12:40:00,27.32,27.37,27.28,27.35,164300.0,20.311,20.3482,20.2813,20.3333,164300.0
2013-09-25 12:50:00,27.35,27.35,25.22,27.34,259500.0,20.3333,20.3333,18.7498,20.3259,259500.0
2013-09-25 13:00:00,27.34,27.42,27.33,27.4,257300.0,20.3259,20.3854,20.3185,20.3705,257300.0
2013-09-25 13:10:00,27.4,27.43,27.38,27.39,210100.0,20.3705,20.3928,20.3556,20.3631,210100.0
2013-09-25 13:20:00,27.4,27.41,27.35,27.35,129800.0,20.3705,20.3779,20.3333,20.3333,129800.0
2013-09-25 13:30:00,27.35,27.35,27.25,27.26,287700.0,20.3333,20.3333,20.259,20.2664,287700.0
2013-09-25 13:40:00,27.26,27.31,27.21,27.31,245800.0,20.2664,20.3036,20.2293,20.3036,245800.0
2013-09-25 13:50:00,27.3,27.36,27.24,27.32,303200.0,20.2962,20.3408,20.2516,20.311,303200.0
2013-09-25 14:00:00,27.32,27.37,27.28,27.28,170800.0,20.311,20.3482,20.2813,20.2813,170800.0
2013-09-25 14:10:00,27.28,27.31,27.2,27.27,348200.0,20.2813,20.3036,20.2218,20.2739,348200.0
2013-09-25 14:20:00,27.28,27.34,27.27,27.3,202700.0,20.2813,20.3259,20.2739,20.2962,202700.0
2013-09-25 14:30:00,27.29,27.32,27.25,27.28,157600.0,20.2887,20.311,20.259,20.2813,157600.0
2013-09-25 14:40:00,27.27,27.36,27.26,27.34,263700.0,20.2739,20.3408,20.2664,20.3259,263700.0
2013-09-25 14:50:00,27.34,27.36,27.26,27.28,215000.0,20.3259,20.3408,20.2664,20.2813,215000.0
2013-09-25 15:00:00,27.28,27.33,27.27,27.33,356200.0,20.2813,20.3185,20.2739,20.3185,356200.0
2013-09-25 15:10:00,27.32,27.38,27.32,27.35,389000.0,20.311,20.3556,20.311,20.3333,389000.0
2013-09-25 15:20:00,27.35,27.36,27.24,27.27,385100.0,20.3333,20.3408,20.2516,20.2739,385100.0
2013-09-25 15:30:00,27.27,27.33,27.26,27.3,399700.0,20.2739,20.3185,20.2664,20.2962,399700.0
2013-09-25 15:40:00,27.3,27.33,27.26,27.26,541500.0,20.2962,20.3185,20.2664,20.2664,541500.0
2013-09-25 15:50:00,27.26,27.26,27.22,27.22,943100.0,20.2664,20.2664,20.2367,20.2367,943100.0
2013-09-26 09:30:00,27.27,27.55,27.23,27.5,747900.0,20.2739,20.482,20.2441,20.4449,747900.0
2013-09-26 09:40:00,27.49,27.57,27.46,27.53,507100.0,20.4374,20.4969,20.4151,20.4672,507100.0
2013-09-26 09:50:00,27.53,27.58,27.41,27.41,542000.0,20.4672,20.5043,20.3779,20.3779,542000.0
2013-09-26 10:00:00,27.42,27.56,27.4,27.54,348100.0,20.3854,20.4895,20.3705,20.4746,348100.0
2013-09-26 10:10:00,27.55,27.55,27.43,27.45,305400.0,20.482,20.482,20.3928,20.4077,305400.0
2013-09-26 10:20:00,27.45,27.45,27.38,27.39,362300.0,20.4077,20.4077,20.3556,20.3631,362300.0
2013-09-26 10:30:00,27.39,27.42,27.36,27.37,284100.0,20.3631,20.3854,20.3408,20.3482,284100.0
2013-09-26 10:40:00,27.38,27.41,27.26,27.28,445500.0,20.3556,20.3779,20.2664,20.2813,445500.0
2013-09-26 10:50:00,27.29,27.32,27.25,27.3,454200.0,20.2887,20.311,20.259,20.2962,454200.0
2013-09-26 11:00:00,27.3,27.31,27.25,27.31,348500.0,20.2962,20.3036,20.259,20.3036,348500.0
2013-09-26 11:10:00,27.3,27.36,27.28,27.35,369900.0,20.2962,20.3408,20.2813,20.3333,369900.0
2013-09-26 11:20:00,27.36,27.42,27.31,27.41,239600.0,20.3408,20.3854,20.3036,20.3779,239600.0
2013-09-26 11:30:00,27.41,27.43,27.36,27.37,212200.0,20.3779,20.3928,20.3408,20.3482,212200.0
2013-09-26 11:40:00,27.36,27.39,27.35,27.37,179600.0,20.3408,20.3631,20.3333,20.3482,179600.0
2013-09-26 11:50:00,27.37,27.38,27.34,27.36,227700.0,20.3482,20.3556,20.3259,20.3408,227700.0
2013-09-26 12:00:00,27.36,27.38,27.32,27.32,150100.0,20.3408,20.3556,20.311,20.311,150100.0
2013-09-26 12:10:00,27.32,27.33,27.3,27.31,157300.0,20.311,20.3185,20.2962,20.3036,157300.0
2013-09-26 12:20:00,27.3,27.34,27.3,27.33,110200.0,20.2962,20.3259,20.2962,20.3185,110200.0
2013-09-26 12:30:00,27.33,27.39,27.33,27.37,154500.0,20.3185,20.3631,20.3185,20.3482,154500.0
2013-09-26 12:40:00,27.36,27.37,27.31,27.32,116600.0,20.3408,20.3482,20.3036,20.311,116600.0
2013-09-26 12:50:00,27.3,27.31,27.26,27.28,273900.0,20.2962,20.3036,20.2664,20.2813,273900.0
2013-09-26 13:00:00,27.28,27.37,27.28,27.34,164900.0,20.2813,20.3482,20.2813,20.3259,164900.0
2013-09-26 13:10:00,27.34,27.36,27.31,27.32,161100.0,20.3259,20.3408,20.3036,20.311,161100.0
2013-09-26 13:20:00,27.32,27.32,27.28,27.3,187800.0,20.311,20.311,20.2813,20.2962,187800.0
2013-09-26 13:30:00,27.3,27.3,27.22,27.22,187800.0,20.2962,20.2962,20.2367,20.2367,187800.0
2013-09-26 13:40:00,27.23,27.24,27.18,27.22,268300.0,20.2441,20.2516,20.2069,20.2367,268300.0
2013-09-26 13:50:00,27.22,27.25,27.2,27.23,120700.0,20.2367,20.259,20.2218,20.2441,120700.0
2013-09-26 14:00:00,27.23,27.23,27.11,27.17,258800.0,20.2441,20.2441,20.1549,20.1995,258800.0
2013-09-26 14:10:00,27.18,27.18,27.13,27.14,138800.0,20.2069,20.2069,20.1698,20.1772,138800.0
2013-09-26 14:20:00,27.14,27.16,27.11,27.14,196000.0,20.1772,20.1921,20.1549,20.1772,196000.0
2013-09-26 14:30:00,27.14,27.14,27.09,27.12,177700.0,20.1772,20.1772,20.14,20.1623,177700.0
2013-09-26 14:40:00,27.12,27.13,27.07,27.11,247700.0,20.1623,20.1698,20.1252,20.1549,247700.0
2013-09-26 14:50:00,27.11,27.14,27.09,27.11,267600.0,20.1549,20.1772,20.14,20.1549,267600.0
2013-09-26 15:00:00,27.11,27.11,27.04,27.09,479100.0,20.1549,20.1549,20.1029,20.14,479100.0
2013-09-26 15:10:00,27.09,27.09,27.02,27.05,224900.0,20.14,20.14,20.088,20.1103,224900.0
2013-09-26 15:20:00,27.04,27.06,27.02,27.05,296300.0,20.1029,20.1177,20.088,20.1103,296300.0
2013-09-26 15:30:00,27.05,27.1,27.04,27.07,522500.0,20.1103,20.1475,20.1029,20.1252,522500.0
2013-09-26 15:40:00,27.08,27.13,27.06,27.13,624100.0,20.1326,20.1698,20.1177,20.1698,624100.0
2013-09-26 15:50:00,27.13,27.14,27.1,27.13,1134600.0,20.1698,20.1772,20.1475,20.1698,1134600.0
2013-09-27 09:30:00,26.91,26.97,26.78,26.89,798300.0,20.0062,20.0508,19.9096,19.9913,798300.0
2013-09-27 09:40:00,26.89,26.9,26.7,26.9,1235300.0,19.9913,19.9988,19.8501,19.9988,1235300.0
2013-09-27 09:50:00,26.9,26.99,26.84,26.99,430900.0,19.9988,20.0657,19.9542,20.0657,430900.0
2013-09-27 10:00:00,26.98,27.06,26.95,27.0,662600.0,20.0583,20.1177,20.036,20.0731,662600.0
2013-09-27 10:10:00,27.0,27.06,26.96,27.01,318200.0,20.0731,20.1177,20.0434,20.0806,318200.0
2013-09-27 10:20:00,27.01,27.01,26.96,27.0,338700.0,20.0806,20.0806,20.0434,20.0731,338700.0
2013-09-27 10:30:00,26.99,27.06,26.98,27.06,258500.0,20.0657,20.1177,20.0583,20.1177,258500.0
2013-09-27 10:40:00,27.06,27.08,27.01,27.04,217500.0,20.1177,20.1326,20.0806,20.1029,217500.0
2013-09-27 10:50:00,27.04,27.06,26.99,27.06,283000.0,20.1029,20.1177,20.0657,20.1177,283000.0
2013-09-27 11:00:00,27.05,27.1,26.98,27.02,233700.0,20.1103,20.1475,20.0583,20.088,233700.0
2013-09-27 11:10:00,27.02,27.03,26.98,26.99,214200.0,20.088,20.0954,20.0583,20.0657,214200.0
2013-09-27 11:20:00,26.99,27.03,26.96,27.01,333000.0,20.0657,20.0954,20.0434,20.0806,333000.0
2013-09-27 11:30:00,27.01,27.08,26.98,27.05,171800.0,20.0806,20.1326,20.0583,20.1103,171800.0
2013-09-27 11:40:00,27.05,27.08,27.03,27.04,202700.0,20.1103,20.1326,20.0954,20.1029,202700.0
2013-09-27 11:50:00,27.04,27.08,27.04,27.06,82300.0,20.1029,20.1326,20.1029,20.1177,82300.0
2013-09-27 12:00:00,27.05,27.08,27.04,27.05,136800.0,20.1103,20.1326,20.1029,20.1103,136800.0
2013-09-27 12:10:00,27.05,27.07,27.02,27.07,92800.0,20.1103,20.1252,20.088,20.1252,92800.0
2013-09-27 12:20:00,27.06,27.07,27.04,27.04,116900.0,20.1177,20.1252,20.1029,20.1029,116900.0
2013-09-27 12:30:00,27.04,27.08,27.03,27.06,113800.0,20.1029,20.1326,20.0954,20.1177,113800.0
2013-09-27 12:40:00,27.05,27.07,27.04,27.05,100100.0,20.1103,20.1252,20.1029,20.1103,100100.0
2013-09-27 12:50:00,27.05,27.09,27.04,27.07,160700.0,20.1103,20.14,20.1029,20.1252,160700.0
2013-09-27 13:00:00,27.08,27.1,27.06,27.09,103200.0,20.1326,20.1475,20.1177,20.14,103200.0
2013-09-27 13:10:00,27.09,27.12,27.08,27.09,108200.0,20.14,20.1623,20.1326,20.14,108200.0
2013-09-27 13:20:00,27.09,27.1,27.06,27.07,122300.0,20.14,20.1475,20.1177,20.1252,122300.0
2013-09-27 13:30:00,27.06,27.09,27.04,27.07,128200.0,20.1177,20.14,20.1029,20.1252,128200.0
2013-09-27 13:40:00,27.08,27.13,27.08,27.13,160500.0,20.1326,20.1698,20.1326,20.1698,160500.0
2013-09-27 13:50:00,27.13,27.14,27.06,27.07,139600.0,20.1698,20.1772,20.1177,20.1252,139600.0
2013-09-27 14:00:00,27.06,27.09,27.04,27.05,161700.0,20.1177,20.14,20.1029,20.1103,161700.0
2013-09-27 14:10:00,27.05,27.08,27.05,27.05,198500.0,20.1103,20.1326,20.1103,20.1103,198500.0
2013-09-27 14:20:00,27.05,27.1,27.04,27.1,152400.0,20.1103,20.1475,20.1029,20.1475,152400.0
2013-09-27 14:30:00,27.1,27.12,27.07,27.11,185600.0,20.1475,20.1623,20.1252,20.1549,185600.0
2013-09-27 14:40:00,27.1,27.14,27.1,27.1,186400.0,20.1475,20.1772,20.1475,20.1475,186400.0
2013-09-27 14:50:00,27.11,27.12,27.08,27.1,182300.0,20.1549,20.1623,20.1326,20.1475,182300.0
2013-09-27 15:00:00,27.1,27.11,27.07,27.1,254400.0,20.1475,20.1549,20.1252,20.1475,254400.0
2013-09-27 15:10:00,27.08,27.11,27.06,27.08,351700.0,20.1326,20.1549,20.1177,20.1326,351700.0
2013-09-27 15:20:00,27.07,27.09,27.05,27.08,233300.0,20.1252,20.14,20.1103,20.1326,233300.0
2013-09-27 15:30:00,27.1,27.14,27.09,27.13,356100.0,20.1475,20.1772,20.14,20.1698,356100.0
2013-09-27 15:40:00,27.12,27.13,27.04,27.05,646700.0,20.1623,20.1698,20.1029,20.1103,646700.0
2013-09-27 15:50:00,27.05,27.13,27.05,27.08,1069700.0,20.1103,20.1698,20.1103,20.1326,1069700.0
2013-09-30 09:30:00,26.69,26.8,26.57,26.76,782100.0,19.8427,19.9244,19.7534,19.8947,782100.0
2013-09-30 09:40:00,26.77,26.88,26.62,26.68,345200.0,19.9021,19.9839,19.7906,19.8352,345200.0
2013-09-30 09:50:00,26.67,26.76,26.64,26.76,474800.0,19.8278,19.8947,19.8055,19.8947,474800.0
2013-09-30 10:00:00,26.75,26.95,26.75,26.89,625400.0,19.8873,20.036,19.8873,19.9913,625400.0
2013-09-30 10:10:00,26.88,26.91,26.82,26.89,213700.0,19.9839,20.0062,19.9393,19.9913,213700.0
2013-09-30 10:20:00,26.9,26.91,26.82,26.83,240700.0,19.9988,20.0062,19.9393,19.9467,240700.0
2013-09-30 10:30:00,26.83,26.94,26.79,26.89,277400.0,19.9467,20.0285,19.917,19.9913,277400.0
2013-09-30 10:40:00,26.9,26.95,26.89,26.89,274600.0,19.9988,20.036,19.9913,19.9913,274600.0
2013-09-30 10:50:00,26.9,26.96,26.88,26.93,197400.0,19.9988,20.0434,19.9839,20.0211,197400.0
2013-09-30 11:00:00,26.93,26.97,26.91,26.93,160500.0,20.0211,20.0508,20.0062,20.0211,160500.0
2013-09-30 11:10:00,26.93,26.93,26.83,26.85,160100.0,20.0211,20.0211,19.9467,19.9616,160100.0
2013-09-30 11:20:00,26.84,26.93,26.84,26.9,195900.0,19.9542,20.0211,19.9542,19.9988,195900.0
2013-09-30 11:30:00,26.91,26.93,26.87,26.89,154200.0,20.0062,20.0211,19.9765,19.9913,154200.0
2013-09-30 11:40:00,26.89,26.94,26.88,26.9,133300.0,19.9913,20.0285,19.9839,19.9988,133300.0
2013-09-30 11:50:00,26.89,26.94,26.88,26.93,107400.0,19.9913,20.0285,19.9839,20.0211,107400.0
2013-09-30 12:00:00,26.93,26.93,26.88,26.89,178400.0,20.0211,20.0211,19.9839,19.9913,178400.0
2013-09-30 12:10:00,26.89,26.91,26.86,26.86,128300.0,19.9913,20.0062,19.969,19.969,128300.0
2013-09-30 12:20:00,26.86,26.91,26.86,26.89,72100.0,19.969,20.0062,19.969,19.9913,72100.0
2013-09-30 12:30:00,26.9,26.96,26.89,26.96,115000.0,19.9988,20.0434,19.9913,20.0434,115000.0
2013-09-30 12:40:00,26.96,27.03,26.95,27.01,220800.0,20.0434,20.0954,20.036,20.0806,220800.0
2013-09-30 12:50:00,27.01,27.02,26.96,26.96,90100.0,20.0806,20.088,20.0434,20.0434,90100.0
2013-09-30 13:00:00,26.96,27.03,26.96,27.01,181800.0,20.0434,20.0954,20.0434,20.0806,181800.0
2013-09-30 13:10:00,27.01,27.12,26.98,27.1,471800.0,20.0806,20.1623,20.0583,20.1475,471800.0
2013-09-30 13:20:00,27.11,27.11,27.02,27.04,188600.0,20.1549,20.1549,20.088,20.1029,188600.0
2013-09-30 13:30:00,27.04,27.15,27.04,27.07,235400.0,20.1029,20.1846,20.1029,20.1252,235400.0
2013-09-30 13:40:00,27.06,27.1,27.05,27.08,146700.0,20.1177,20.1475,20.1103,20.1326,146700.0
2013-09-30 13:50:00,27.09,27.11,26.96,27.01,253100.0,20.14,20.1549,20.0434,20.0806,253100.0
2013-09-30 14:00:00,27.02,27.06,26.99,27.06,123600.0,20.088,20.1177,20.0657,20.1177,123600.0
2013-09-30 14:10:00,27.06,27.06,27.0,27.0,149300.0,20.1177,20.1177,20.0731,20.0731,149300.0
2013-09-30 14:20:00,27.0,27.06,26.98,27.03,188100.0,20.0731,20.1177,20.0583,20.0954,188100.0
2013-09-30 14:30:00,27.03,27.1,27.03,27.06,227300.0,20.0954,20.1475,20.0954,20.1177,227300.0
2013-09-30 14:40:00,27.06,27.07,27.01,27.05,175200.0,20.1177,20.1252,20.0806,20.1103,175200.0
2013-09-30 14:50:00,27.05,27.06,26.98,27.0,296700.0,20.1103,20.1177,20.0583,20.0731,296700.0
2013-09-30 15:00:00,27.0,27.0,26.89,26.93,452300.0,20.0731,20.0731,19.9913,20.0211,452300.0
2013-09-30 15:10:00,26.94,27.0,26.9,26.99,486400.0,20.0285,20.0731,19.9988,20.0657,486400.0
2013-09-30 15:20:00,26.99,27.02,26.96,26.98,265900.0,20.0657,20.088,20.0434,20.0583,265900.0
2013-09-30 15:30:00,26.97,26.99,26.92,26.93,598700.0,20.0508,20.0657,20.0137,20.0211,598700.0
2013-09-30 15:40:00,26.92,27.02,26.91,26.95,912400.0,20.0137,20.088,20.0062,20.036,912400.0
2013-09-30 15:50:00,26.94,26.97,26.9,26.96,1162400.0,20.0285,20.0508,19.9988,20.0434,1162400.0
2013-10-01 09:30:00,26.95,27.17,26.94,27.02,474200.0,20.036,20.1995,20.0285,20.088,474200.0
2013-10-01 09:40:00,27.02,27.12,27.01,27.08,328000.0,20.088,20.1623,20.0806,20.1326,328000.0
2013-10-01 09:50:00,27.08,27.08,26.96,27.03,382800.0,20.1326,20.1326,20.0434,20.0954,382800.0
2013-10-01 10:00:00,27.03,27.13,26.99,27.01,433400.0,20.0954,20.1698,20.0657,20.0806,433400.0
2013-10-01 10:10:00,27.01,27.02,26.95,27.01,293800.0,20.0806,20.088,20.036,20.0806,293800.0
2013-10-01 10:20:00,27.02,27.15,27.02,27.08,233400.0,20.088,20.1846,20.088,20.1326,233400.0
2013-10-01 10:30:00,27.07,27.18,27.07,27.17,211400.0,20.1252,20.2069,20.1252,20.1995,211400.0
2013-10-01 10:40:00,27.16,27.21,27.15,27.15,223400.0,20.1921,20.2293,20.1846,20.1846,223400.0
2013-10-01 10:50:00,27.15,27.26,27.15,27.19,170300.0,20.1846,20.2664,20.1846,20.2144,170300.0
2013-10-01 11:00:00,27.19,27.2,27.15,27.18,130800.0,20.2144,20.2218,20.1846,20.2069,130800.0
2013-10-01 11:10:00,27.18,27.18,27.13,27.14,191400.0,20.2069,20.2069,20.1698,20.1772,191400.0
2013-10-01 11:20:00,27.14,27.17,27.07,27.1,149500.0,20.1772,20.1995,20.1252,20.1475,149500.0
2013-10-01 11:30:00,27.1,27.15,27.08,27.14,168700.0,20.1475,20.1846,20.1326,20.1772,168700.0
2013-10-01 11:40:00,27.15,27.21,27.14,27.14,425300.0,20.1846,20.2293,20.1772,20.1772,425300.0
2013-10-01 11:50:00,27.15,27.18,27.12,27.13,187000.0,20.1846,20.2069,20.1623,20.1698,187000.0
2013-10-01 12:00:00,27.12,27.14,27.1,27.11,93900.0,20.1623,20.1772,20.1475,20.1549,93900.0
2013-10-01 12:10:00,27.11,27.15,27.11,27.13,101600.0,20.1549,20.1846,20.1549,20.1698,101600.0
2013-10-01 12:20:00,27.13,27.2,27.12,27.19,136200.0,20.1698,20.2218,20.1623,20.2144,136200.0
2013-10-01 12:30:00,27.19,27.2,27.12,27.13,98600.0,20.2144,20.2218,20.1623,20.1698,98600.0
2013-10-01 12:40:00,27.13,27.17,27.12,27.15,90600.0,20.1698,20.1995,20.1623,20.1846,90600.0
2013-10-01 12:50:00,27.14,27.17,27.13,27.15,70900.0,20.1772,20.1995,20.1698,20.1846,70900.0
2013-10-01 13:00:00,27.15,27.2,27.15,27.2,157600.0,20.1846,20.2218,20.1846,20.2218,157600.0
2013-10-01 13:10:00,27.2,27.21,27.18,27.2,101900.0,20.2218,20.2293,20.2069,20.2218,101900.0
2013-10-01 13:20:00,27.19,27.21,27.18,27.19,119200.0,20.2144,20.2293,20.2069,20.2144,119200.0
2013-10-01 13:30:00,27.19,27.2,27.12,27.16,180100.0,20.2144,20.2218,20.1623,20.1921,180100.0
2013-10-01 13:40:00,27.16,27.18,27.13,27.13,70400.0,20.1921,20.2069,20.1698,20.1698,70400.0
2013-10-01 13:50:00,27.14,27.21,27.14,27.19,151800.0,20.1772,20.2293,20.1772,20.2144,151800.0
2013-10-01 14:00:00,27.2,27.23,27.18,27.19,247500.0,20.2218,20.2441,20.2069,20.2144,247500.0
2013-10-01 14:10:00,27.2,27.21,27.18,27.19,107700.0,20.2218,20.2293,20.2069,20.2144,107700.0
2013-10-01 14:20:00,27.19,27.21,27.12,27.12,167400.0,20.2144,20.2293,20.1623,20.1623,167400.0
2013-10-01 14:30:00,27.12,27.14,27.05,27.08,256300.0,20.1623,20.1772,20.1103,20.1326,256300.0
2013-10-01 14:40:00,27.08,27.09,27.02,27.05,117800.0,20.1326,20.14,20.088,20.1103,117800.0
2013-10-01 14:50:00,27.05,27.1,27.04,27.09,256700.0,20.1103,20.1475,20.1029,20.14,256700.0
2013-10-01 15:00:00,27.08,27.08,26.98,27.03,318500.0,20.1326,20.1326,20.0583,20.0954,318500.0
2013-10-01 15:10:00,27.03,27.07,27.02,27.06,142300.0,20.0954,20.1252,20.088,20.1177,142300.0
2013-10-01 15:20:00,27.06,27.06,27.01,27.03,138400.0,20.1177,20.1177,20.0806,20.0954,138400.0
2013-10-01 15:30:00,27.02,27.1,27.02,27.04,316700.0,20.088,20.1475,20.088,20.1029,316700.0
2013-10-01 15:40:00,27.05,27.1,27.01,27.07,477900.0,20.1103,20.1475,20.0806,20.1252,477900.0
2013-10-01 15:50:00,27.06,27.15,27.03,27.14,738900.0,20.1177,20.1846,20.0954,20.1772,738900.0
2013-10-02 09:30:00,26.9,27.02,26.85,26.96,679500.0,19.9988,20.088,19.9616,20.0434,679500.0
2013-10-02 09:40:00,26.97,27.09,26.92,27.03,605400.0,20.0508,20.14,20.0137,20.0954,605400.0
2013-10-02 09:50:00,27.03,27.09,26.98,27.01,273400.0,20.0954,20.14,20.0583,20.0806,273400.0
2013-10-02 10:00:00,27.0,27.01,26.86,26.89,631200.0,20.0731,20.0806,19.969,19.9913,631200.0
2013-10-02 10:10:00,26.88,26.97,26.83,26.97,528900.0,19.9839,20.0508,19.9467,20.0508,528900.0
2013-10-02 10:20:00,26.96,27.02,26.95,26.99,328900.0,20.0434,20.088,20.036,20.0657,328900.0
2013-10-02 10:30:00,26.98,27.0,26.94,27.0,239400.0,20.0583,20.0731,20.0285,20.0731,239400.0
2013-10-02 10:40:00,27.0,27.01,26.96,26.99,209800.0,20.0731,20.0806,20.0434,20.0657,209800.0
2013-10-02 10:50:00,27.0,27.06,26.97,27.04,320900.0,20.0731,20.1177,20.0508,20.1029,320900.0
2013-10-02 11:00:00,27.03,27.06,27.02,27.05,205800.0,20.0954,20.1177,20.088,20.1103,205800.0
2013-10-02 11:10:00,27.06,27.11,27.04,27.09,259300.0,20.1177,20.1549,20.1029,20.14,259300.0
2013-10-02 11:20:00,27.08,27.1,27.04,27.07,102900.0,20.1326,20.1475,20.1029,20.1252,102900.0
2013-10-02 11:30:00,27.07,27.12,27.0,27.0,334800.0,20.1252,20.1623,20.0731,20.0731,334800.0
2013-10-02 11:40:00,27.01,27.04,26.99,27.03,166900.0,20.0806,20.1029,20.0657,20.0954,166900.0
2013-10-02 11:50:00,27.04,27.07,27.02,27.05,236700.0,20.1029,20.1252,20.088,20.1103,236700.0
2013-10-02 12:00:00,27.04,27.11,27.03,27.09,222000.0,20.1029,20.1549,20.0954,20.14,222000.0
2013-10-02 12:10:00,27.08,27.15,27.08,27.11,248800.0,20.1326,20.1846,20.1326,20.1549,248800.0
2013-10-02 12:20:00,27.12,27.14,27.09,27.1,168100.0,20.1623,20.1772,20.14,20.1475,168100.0
2013-10-02 12:30:00,27.1,27.13,27.1,27.1,142200.0,20.1475,20.1698,20.1475,20.1475,142200.0
2013-10-02 12:40:00,27.11,27.14,27.08,27.13,164200.0,20.1549,20.1772,20.1326,20.1698,164200.0
2013-10-02 12:50:00,27.13,27.17,27.12,27.16,90500.0,20.1698,20.1995,20.1623,20.1921,90500.0
2013-10-02 13:00:00,27.15,27.18,27.14,27.16,141300.0,20.1846,20.2069,20.1772,20.1921,141300.0
2013-10-02 13:10:00,27.15,27.16,27.11,27.11,192700.0,20.1846,20.1921,20.1549,20.1549,192700.0
2013-10-02 13:20:00,27.11,27.13,27.09,27.13,359900.0,20.1549,20.1698,20.14,20.1698,359900.0
2013-10-02 13:30:00,27.12,27.2,27.1,27.18,246300.0,20.1623,20.2218,20.1475,20.2069,246300.0
2013-10-02 13:40:00,27.17,27.18,27.11,27.15,155500.0,20.1995,20.2069,20.1549,20.1846,155500.0
2013-10-02 13:50:00,27.16,27.17,27.13,27.13,102900.0,20.1921,20.1995,20.1698,20.1698,102900.0
2013-10-02 14:00:00,27.14,27.14,27.08,27.12,225100.0,20.1772,20.1772,20.1326,20.1623,225100.0
2013-10-02 14:10:00,27.13,27.15,27.06,27.08,245500.0,20.1698,20.1846,20.1177,20.1326,245500.0
2013-10-02 14:20:00,27.09,27.1,27.07,27.1,150600.0,20.14,20.1475,20.1252,20.1475,150600.0
2013-10-02 14:30:00,27.09,27.1,27.03,27.05,201100.0,20.14,20.1475,20.0954,20.1103,201100.0
2013-10-02 14:40:00,27.04,27.05,27.01,27.03,131300.0,20.1029,20.1103,20.0806,20.0954,131300.0
2013-10-02 14:50:00,27.04,27.08,27.0,27.05,219600.0,20.1029,20.1326,20.0731,20.1103,219600.0
2013-10-02 15:00:00,27.05,27.05,27.0,27.03,148700.0,20.1103,20.1103,20.0731,20.0954,148700.0
2013-10-02 15:10:00,27.03,27.06,26.99,27.0,177000.0,20.0954,20.1177,20.0657,20.0731,177000.0
2013-10-02 15:20:00,27.0,27.01,26.98,27.0,287100.0,20.0731,20.0806,20.0583,20.0731,287100.0
2013-10-02 15:30:00,27.0,27.08,27.0,27.05,286500.0,20.0731,20.1326,20.0731,20.1103,286500.0
2013-10-02 15:40:00,27.05,27.07,26.99,27.02,425400.0,20.1103,20.1252,20.0657,20.088,425400.0
2013-10-02 15:50:00,27.01,27.11,27.01,27.1,780800.0,20.0806,20.1549,20.0806,20.1475,780800.0
2013-10-03 09:30:00,27.13,27.22,27.02,27.12,501900.0,20.1698,20.2367,20.088,20.1623,501900.0
2013-10-03 09:40:00,27.12,27.12,27.0,27.02,230500.0,20.1623,20.1623,20.0731,20.088,230500.0
2013-10-03 09:50:00,27.02,27.06,26.96,27.04,251100.0,20.088,20.1177,20.0434,20.1029,251100.0
2013-10-03 10:00:00,27.04,27.04,26.92,26.97,599900.0,20.1029,20.1029,20.0137,20.0508,599900.0
2013-10-03 10:10:00,26.97,26.99,26.95,26.96,239400.0,20.0508,20.0657,20.036,20.0434,239400.0
2013-10-03 10:20:00,26.96,27.0,26.88,26.94,931400.0,20.0434,20.0731,19.9839,20.0285,931400.0
2013-10-03 10:30:00,26.93,26.94,26.86,26.89,339600.0,20.0211,20.0285,19.969,19.9913,339600.0
2013-10-03 10:40:00,26.89,26.9,26.84,26.88,241500.0,19.9913,19.9988,19.9542,19.9839,241500.0
2013-10-03 10:50:00,26.87,26.88,26.83,26.85,325800.0,19.9765,19.9839,19.9467,19.9616,325800.0
2013-10-03 11:00:00,26.84,26.92,26.81,26.9,235300.0,19.9542,20.0137,19.9319,19.9988,235300.0
2013-10-03 11:10:00,26.91,26.92,26.86,26.87,157000.0,20.0062,20.0137,19.969,19.9765,157000.0
2013-10-03 11:20:00,26.88,26.91,26.83,26.85,178300.0,19.9839,20.0062,19.9467,19.9616,178300.0
2013-10-03 11:30:00,26.84,26.9,26.83,26.87,305800.0,19.9542,19.9988,19.9467,19.9765,305800.0
2013-10-03 11:40:00,26.87,26.87,26.68,26.7,602900.0,19.9765,19.9765,19.8352,19.8501,602900.0
2013-10-03 11:50:00,26.7,26.74,26.66,26.7,295900.0,19.8501,19.8798,19.8204,19.8501,295900.0
2013-10-03 12:00:00,26.69,26.72,26.64,26.72,271700.0,19.8427,19.865,19.8055,19.865,271700.0
2013-10-03 12:10:00,26.71,26.74,26.7,26.73,350000.0,19.8575,19.8798,19.8501,19.8724,350000.0
2013-10-03 12:20:00,26.72,26.74,26.65,26.74,162100.0,19.865,19.8798,19.8129,19.8798,162100.0
2013-10-03 12:30:00,26.73,26.78,26.73,26.78,142500.0,19.8724,19.9096,19.8724,19.9096,142500.0
2013-10-03 12:40:00,26.78,26.86,26.72,26.83,250000.0,19.9096,19.969,19.865,19.9467,250000.0
2013-10-03 12:50:00,26.83,26.84,26.77,26.82,200700.0,19.9467,19.9542,19.9021,19.9393,200700.0
2013-10-03 13:00:00,26.82,26.85,26.79,26.85,236900.0,19.9393,19.9616,19.917,19.9616,236900.0
2013-10-03 13:10:00,26.86,26.86,26.78,26.81,111600.0,19.969,19.969,19.9096,19.9319,111600.0
2013-10-03 13:20:00,26.8,26.95,26.78,26.95,216100.0,19.9244,20.036,19.9096,20.036,216100.0
2013-10-03 13:30:00,26.96,26.97,26.88,26.89,198700.0,20.0434,20.0508,19.9839,19.9913,198700.0
2013-10-03 13:40:00,26.9,26.98,26.9,26.91,165600.0,19.9988,20.0583,19.9988,20.0062,165600.0
2013-10-03 13:50:00,26.92,27.0,26.89,26.98,332400.0,20.0137,20.0731,19.9913,20.0583,332400.0
2013-10-03 14:00:00,26.98,26.99,26.91,26.94,138600.0,20.0583,20.0657,20.0062,20.0285,138600.0
2013-10-03 14:10:00,26.95,27.0,26.92,26.95,124500.0,20.036,20.0731,20.0137,20.036,124500.0
2013-10-03 14:20:00,26.95,26.97,26.82,26.95,427900.0,20.036,20.0508,19.9393,20.036,427900.0
2013-10-03 14:30:00,26.95,26.96,26.89,26.95,142400.0,20.036,20.0434,19.9913,20.036,142400.0
2013-10-03 14:40:00,26.95,26.99,26.93,26.94,118400.0,20.036,20.0657,20.0211,20.0285,118400.0
2013-10-03 14:50:00,26.95,26.99,26.93,26.94,149700.0,20.036,20.0657,20.0211,20.0285,149700.0
2013-10-03 15:00:00,26.94,26.96,26.9,26.9,225700.0,20.0285,20.0434,19.9988,19.9988,225700.0
2013-10-03 15:10:00,26.91,26.94,26.88,26.93,239800.0,20.0062,20.0285,19.9839,20.0211,239800.0
2013-10-03 15:20:00,26.93,26.97,26.89,26.96,212700.0,20.0211,20.0508,19.9913,20.0434,212700.0
2013-10-03 15:30:00,26.95,26.96,26.89,26.91,334500.0,20.036,20.0434,19.9913,20.0062,334500.0
2013-10-03 15:40:00,26.91,26.94,26.88,26.9,736700.0,20.0062,20.0285,19.9839,19.9988,736700.0
2013-10-03 15:50:00,26.9,26.93,26.83,26.86,1518400.0,19.9988,20.0211,19.9467,19.969,1518400.0
2013-10-04 09:30:00,26.97,26.97,26.8,26.83,456100.0,20.0508,20.0508,19.9244,19.9467,456100.0
2013-10-04 09:40:00,26.83,26.86,26.8,26.84,407000.0,19.9467,19.969,19.9244,19.9542,407000.0
2013-10-04 09:50:00,26.85,26.92,26.84,26.87,446800.0,19.9616,20.0137,19.9542,19.9765,446800.0
2013-10-04 10:00:00,26.88,26.94,26.84,26.9,197500.0,19.9839,20.0285,19.9542,19.9988,197500.0
2013-10-04 10:10:00,26.89,27.04,26.87,26.99,842500.0,19.9913,20.1029,19.9765,20.0657,842500.0
2013-10-04 10:20:00,26.98,26.99,26.86,26.88,384800.0,20.0583,20.0657,19.969,19.9839,384800.0
2013-10-04 10:30:00,26.87,26.96,26.86,26.89,682200.0,19.9765,20.0434,19.969,19.9913,682200.0
2013-10-04 10:40:00,26.89,26.93,26.88,26.9,425000.0,19.9913,20.0211,19.9839,19.9988,425000.0
2013-10-04 10:50:00,26.89,26.99,26.89,26.98,330900.0,19.9913,20.0657,19.9913,20.0583,330900.0
2013-10-04 11:00:00,26.98,26.99,26.89,26.91,198600.0,20.0583,20.0657,19.9913,20.0062,198600.0
2013-10-04 11:10:00,26.91,26.97,26.89,26.97,219500.0,20.0062,20.0508,19.9913,20.0508,219500.0
2013-10-04 11:20:00,26.96,26.97,26.91,26.92,122500.0,20.0434,20.0508,20.0062,20.0137,122500.0
2013-10-04 11:30:00,26.92,26.96,26.88,26.91,123500.0,20.0137,20.0434,19.9839,20.0062,123500.0
2013-10-04 11:40:00,26.9,26.97,26.9,26.96,172400.0,19.9988,20.0508,19.9988,20.0434,172400.0
2013-10-04 11:50:00,26.97,26.97,26.95,26.95,174100.0,20.0508,20.0508,20.036,20.036,174100.0
2013-10-04 12:00:00,26.95,26.97,26.94,26.96,256800.0,20.036,20.0508,20.0285,20.0434,256800.0
2013-10-04 12:10:00,26.96,26.97,26.94,26.95,275000.0,20.0434,20.0508,20.0285,20.036,275000.0
2013-10-04 12:20:00,26.95,26.99,26.93,26.99,265500.0,20.036,20.0657,20.0211,20.0657,265500.0
2013-10-04 12:30:00,26.99,27.0,26.97,26.97,104300.0,20.0657,20.0731,20.0508,20.0508,104300.0
2013-10-04 12:40:00,26.98,27.02,26.94,26.96,246800.0,20.0583,20.088,20.0285,20.0434,246800.0
2013-10-04 12:50:00,26.96,26.99,26.94,26.96,116400.0,20.0434,20.0657,20.0285,20.0434,116400.0
2013-10-04 13:00:00,26.96,26.98,26.96,26.98,85500.0,20.0434,20.0583,20.0434,20.0583,85500.0
2013-10-04 13:10:00,26.98,26.98,26.91,26.92,162500.0,20.0583,20.0583,20.0062,20.0137,162500.0
2013-10-04 13:20:00,26.92,26.93,26.89,26.91,142000.0,20.0137,20.0211,19.9913,20.0062,142000.0
2013-10-04 13:30:00,26.91,26.94,26.9,26.92,125100.0,20.0062,20.0285,19.9988,20.0137,125100.0
2013-10-04 13:40:00,26.92,26.95,26.9,26.91,140400.0,20.0137,20.036,19.9988,20.0062,140400.0
2013-10-04 13:50:00,26.91,26.92,26.89,26.89,121400.0,20.0062,20.0137,19.9913,19.9913,121400.0
2013-10-04 14:00:00,26.89,26.9,26.87,26.87,180700.0,19.9913,19.9988,19.9765,19.9765,180700.0
2013-10-04 14:10:00,26.87,26.9,26.85,26.9,562700.0,19.9765,19.9988,19.9616,19.9988,562700.0
2013-10-04 14:20:00,26.9,26.91,26.87,26.89,163600.0,19.9988,20.0062,19.9765,19.9913,163600.0
2013-10-04 14:30:00,26.89,26.91,26.86,26.9,192600.0,19.9913,20.0062,19.969,19.9988,192600.0
2013-10-04 14:40:00,26.9,26.93,26.88,26.93,142500.0,19.9988,20.0211,19.9839,20.0211,142500.0
2013-10-04 14:50:00,26.93,26.97,26.93,26.96,296000.0,20.0211,20.0508,20.0211,20.0434,296000.0
2013-10-04 15:00:00,26.97,26.98,26.95,26.97,132700.0,20.0508,20.0583,20.036,20.0508,132700.0
2013-10-04 15:10:00,26.97,26.99,26.95,26.95,170200.0,20.0508,20.0657,20.036,20.036,170200.0
2013-10-04 15:20:00,26.96,26.97,26.95,26.96,275100.0,20.0434,20.0508,20.036,20.0434,275100.0
2013-10-04 15:30:00,26.96,26.97,26.93,26.96,178300.0,20.0434,20.0508,20.0211,20.0434,178300.0
2013-10-04 15:40:00,26.96,26.97,26.92,26.96,385400.0,20.0434,20.0508,20.0137,20.0434,385400.0
2013-10-04 15:50:00,26.96,27.0,26.9,26.98,762500.0,20.0434,20.0731,19.9988,20.0583,762500.0
2013-10-07 09:30:00,26.71,26.77,26.65,26.73,654900.0,19.8575,19.9021,19.8129,19.8724,654900.0
2013-10-07 09:40:00,26.72,26.93,26.69,26.91,692700.0,19.865,20.0211,19.8427,20.0062,692700.0
2013-10-07 09:50:00,26.92,26.93,26.86,26.87,397200.0,20.0137,20.0211,19.969,19.9765,397200.0
2013-10-07 10:00:00,26.87,27.06,26.87,27.06,796400.0,19.9765,20.1177,19.9765,20.1177,796400.0
2013-10-07 10:10:00,27.04,27.12,27.03,27.07,747300.0,20.1029,20.1623,20.0954,20.1252,747300.0
2013-10-07 10:20:00,27.07,27.12,27.02,27.04,394100.0,20.1252,20.1623,20.088,20.1029,394100.0
2013-10-07 10:30:00,27.04,27.05,26.92,26.93,231700.0,20.1029,20.1103,20.0137,20.0211,231700.0
2013-10-07 10:40:00,26.93,26.99,26.91,26.98,253400.0,20.0211,20.0657,20.0062,20.0583,253400.0
2013-10-07 10:50:00,26.98,27.0,26.96,26.99,353300.0,20.0583,20.0731,20.0434,20.0657,353300.0
2013-10-07 11:00:00,26.99,26.99,26.89,26.92,358800.0,20.0657,20.0657,19.9913,20.0137,358800.0
2013-10-07 11:10:00,26.92,26.95,26.88,26.88,224400.0,20.0137,20.036,19.9839,19.9839,224400.0
2013-10-07 11:20:00,26.88,26.95,26.88,26.92,146800.0,19.9839,20.036,19.9839,20.0137,146800.0
2013-10-07 11:30:00,26.92,26.99,26.9,26.99,190100.0,20.0137,20.0657,19.9988,20.0657,190100.0
2013-10-07 11:40:00,26.98,27.0,26.98,27.0,194200.0,20.0583,20.0731,20.0583,20.0731,194200.0
2013-10-07 11:50:00,27.0,27.05,26.99,27.02,257300.0,20.0731,20.1103,20.0657,20.088,257300.0
2013-10-07 12:00:00,27.01,27.01,26.97,26.99,146600.0,20.0806,20.0806,20.0508,20.0657,146600.0
2013-10-07 12:10:00,26.99,27.03,26.98,27.01,103200.0,20.0657,20.0954,20.0583,20.0806,103200.0
2013-10-07 12:20:00,27.01,27.01,26.97,26.98,199600.0,20.0806,20.0806,20.0508,20.0583,199600.0
2013-10-07 12:30:00,26.98,26.99,26.89,26.89,301100.0,20.0583,20.0657,19.9913,19.9913,301100.0
2013-10-07 12:40:00,26.89,26.94,26.88,26.94,200300.0,19.9913,20.0285,19.9839,20.0285,200300.0
2013-10-07 12:50:00,26.94,26.96,26.9,26.9,83700.0,20.0285,20.0434,19.9988,19.9988,83700.0
2013-10-07 13:00:00,26.9,26.96,26.9,26.96,102400.0,19.9988,20.0434,19.9988,20.0434,102400.0
2013-10-07 13:10:00,26.95,27.05,26.95,27.03,322800.0,20.036,20.1103,20.036,20.0954,322800.0
2013-10-07 13:20:00,27.03,27.06,26.97,27.0,132900.0,20.0954,20.1177,20.0508,20.0731,132900.0
2013-10-07 13:30:00,27.0,27.03,26.95,26.98,107400.0,20.0731,20.0954,20.036,20.0583,107400.0
2013-10-07 13:40:00,26.96,27.0,26.95,26.99,152400.0,20.0434,20.0731,20.036,20.0657,152400.0
2013-10-07 13:50:00,26.99,27.04,26.98,27.04,141200.0,20.0657,20.1029,20.0583,20.1029,141200.0
2013-10-07 14:00:00,27.04,27.08,26.99,26.99,214000.0,20.1029,20.1326,20.0657,20.0657,214000.0
2013-10-07 14:10:00,27.0,27.03,26.98,27.03,252400.0,20.0731,20.0954,20.0583,20.0954,252400.0
2013-10-07 14:20:00,27.03,27.04,26.99,27.02,286700.0,20.0954,20.1029,20.0657,20.088,286700.0
2013-10-07 14:30:00,27.01,27.04,27.0,27.03,152000.0,20.0806,20.1029,20.0731,20.0954,152000.0
2013-10-07 14:40:00,27.02,27.03,26.97,27.0,237000.0,20.088,20.0954,20.0508,20.0731,237000.0
2013-10-07 14:50:00,27.0,27.0,26.97,26.97,186400.0,20.0731,20.0731,20.0508,20.0508,186400.0
2013-10-07 15:00:00,26.97,27.02,26.97,27.0,408600.0,20.0508,20.088,20.0508,20.0731,408600.0
2013-10-07 15:10:00,27.0,27.0,26.96,26.97,142700.0,20.0731,20.0731,20.0434,20.0508,142700.0
2013-10-07 15:20:00,26.97,27.0,26.93,26.95,738500.0,20.0508,20.0731,20.0211,20.036,738500.0
2013-10-07 15:30:00,26.94,26.95,26.88,26.89,285400.0,20.0285,20.036,19.9839,19.9913,285400.0
2013-10-07 15:40:00,26.9,26.9,26.85,26.86,627400.0,19.9988,19.9988,19.9616,19.969,627400.0
2013-10-07 15:50:00,26.85,26.87,26.81,26.84,1102700.0,19.9616,19.9765,19.9319,19.9542,1102700.0
2013-10-08 09:30:00,26.86,26.99,26.84,26.87,712200.0,19.969,20.0657,19.9542,19.9765,712200.0
2013-10-08 09:40:00,26.87,27.0,26.85,26.96,736100.0,19.9765,20.0731,19.9616,20.0434,736100.0
2013-10-08 09:50:00,26.96,26.96,26.87,26.95,792700.0,20.0434,20.0434,19.9765,20.036,792700.0
2013-10-08 10:00:00,26.95,26.98,26.81,26.83,643200.0,20.036,20.0583,19.9319,19.9467,643200.0
2013-10-08 10:10:00,26.84,26.91,26.82,26.86,387600.0,19.9542,20.0062,19.9393,19.969,387600.0
2013-10-08 10:20:00,26.87,26.91,26.84,26.89,209000.0,19.9765,20.0062,19.9542,19.9913,209000.0
2013-10-08 10:30:00,26.89,26.89,26.8,26.81,343200.0,19.9913,19.9913,19.9244,19.9319,343200.0
2013-10-08 10:40:00,26.81,26.86,26.77,26.79,480800.0,19.9319,19.969,19.9021,19.917,480800.0
2013-10-08 10:50:00,26.78,26.79,26.74,26.75,564500.0,19.9096,19.917,19.8798,19.8873,564500.0
2013-10-08 11:00:00,26.75,26.77,26.69,26.77,281700.0,19.8873,19.9021,19.8427,19.9021,281700.0
2013-10-08 11:10:00,26.77,26.81,26.73,26.76,209400.0,19.9021,19.9319,19.8724,19.8947,209400.0
2013-10-08 11:20:00,26.76,26.77,26.69,26.7,209400.0,19.8947,19.9021,19.8427,19.8501,209400.0
2013-10-08 11:30:00,26.7,26.7,26.58,26.6,543600.0,19.8501,19.8501,19.7609,19.7757,543600.0
2013-10-08 11:40:00,26.61,26.62,26.54,26.57,388700.0,19.7832,19.7906,19.7311,19.7534,388700.0
2013-10-08 11:50:00,26.56,26.67,26.56,26.67,211300.0,19.746,19.8278,19.746,19.8278,211300.0
2013-10-08 12:00:00,26.67,26.68,26.61,26.65,312900.0,19.8278,19.8352,19.7832,19.8129,312900.0
2013-10-08 12:10:00,26.66,26.66,26.6,26.63,208000.0,19.8204,19.8204,19.7757,19.7981,208000.0
2013-10-08 12:20:00,26.63,26.64,26.56,26.61,308300.0,19.7981,19.8055,19.746,19.7832,308300.0
2013-10-08 12:30:00,26.6,26.63,26.54,26.59,243000.0,19.7757,19.7981,19.7311,19.7683,243000.0
2013-10-08 12:40:00,26.6,26.67,26.59,26.67,200800.0,19.7757,19.8278,19.7683,19.8278,200800.0
2013-10-08 12:50:00,26.66,26.67,26.63,26.66,125800.0,19.8204,19.8278,19.7981,19.8204,125800.0
2013-10-08 13:00:00,26.67,26.72,26.64,26.64,209300.0,19.8278,19.865,19.8055,19.8055,209300.0
2013-10-08 13:10:00,26.64,26.67,26.61,26.64,199400.0,19.8055,19.8278,19.7832,19.8055,199400.0
2013-10-08 13:20:00,26.64,26.68,26.61,26.68,161300.0,19.8055,19.8352,19.7832,19.8352,161300.0
2013-10-08 13:30:00,26.68,26.71,26.64,26.65,150200.0,19.8352,19.8575,19.8055,19.8129,150200.0
2013-10-08 13:40:00,26.66,26.66,26.58,26.59,171900.0,19.8204,19.8204,19.7609,19.7683,171900.0
2013-10-08 13:50:00,26.6,26.66,26.58,26.59,158500.0,19.7757,19.8204,19.7609,19.7683,158500.0
2013-10-08 14:00:00,26.59,26.6,26.53,26.54,167200.0,19.7683,19.7757,19.7237,19.7311,167200.0
2013-10-08 14:10:00,26.54,26.59,26.52,26.54,225600.0,19.7311,19.7683,19.7163,19.7311,225600.0
2013-10-08 14:20:00,26.53,26.66,26.5,26.64,504800.0,19.7237,19.8204,19.7014,19.8055,504800.0
2013-10-08 14:30:00,26.64,26.68,26.59,26.63,224700.0,19.8055,19.8352,19.7683,19.7981,224700.0
2013-10-08 14:40:00,26.64,26.71,26.61,26.69,633300.0,19.8055,19.8575,19.7832,19.8427,633300.0
2013-10-08 14:50:00,26.68,26.75,26.66,26.74,750700.0,19.8352,19.8873,19.8204,19.8798,750700.0
2013-10-08 15:00:00,26.73,26.81,26.67,26.67,628200.0,19.8724,19.9319,19.8278,19.8278,628200.0
2013-10-08 15:10:00,26.66,26.7,26.63,26.68,376200.0,19.8204,19.8501,19.7981,19.8352,376200.0
2013-10-08 15:20:00,26.69,26.8,26.69,26.77,454400.0,19.8427,19.9244,19.8427,19.9021,454400.0
2013-10-08 15:30:00,26.77,26.78,26.67,26.7,442900.0,19.9021,19.9096,19.8278,19.8501,442900.0
2013-10-08 15:40:00,26.69,26.71,26.61,26.64,526000.0,19.8427,19.8575,19.7832,19.8055,526000.0
2013-10-08 15:50:00,26.64,26.67,26.54,26.55,1372800.0,19.8055,19.8278,19.7311,19.7386,1372800.0
2013-10-09 09:30:00,26.73,26.83,26.68,26.7,389600.0,19.8724,19.9467,19.8352,19.8501,389600.0
2013-10-09 09:40:00,26.7,26.73,26.55,26.56,333300.0,19.8501,19.8724,19.7386,19.746,333300.0
2013-10-09 09:50:00,26.55,26.65,26.49,26.65,290800.0,19.7386,19.8129,19.694,19.8129,290800.0
2013-10-09 10:00:00,26.65,26.68,26.56,26.59,470000.0,19.8129,19.8352,19.746,19.7683,470000.0
2013-10-09 10:10:00,26.59,26.61,26.49,26.59,280300.0,19.7683,19.7832,19.694,19.7683,280300.0
2013-10-09 10:20:00,26.59,26.71,26.55,26.66,304400.0,19.7683,19.8575,19.7386,19.8204,304400.0
2013-10-09 10:30:00,26.65,26.72,26.61,26.64,168400.0,19.8129,19.865,19.7832,19.8055,168400.0
2013-10-09 10:40:00,26.64,26.66,26.57,26.6,208700.0,19.8055,19.8204,19.7534,19.7757,208700.0
2013-10-09 10:50:00,26.61,26.62,26.51,26.51,175900.0,19.7832,19.7906,19.7088,19.7088,175900.0
2013-10-09 11:00:00,26.51,26.57,26.46,26.48,327400.0,19.7088,19.7534,19.6717,19.6865,327400.0
2013-10-09 11:10:00,26.47,26.53,26.44,26.45,225800.0,19.6791,19.7237,19.6568,19.6642,225800.0
2013-10-09 11:20:00,26.45,26.51,26.41,26.51,227200.0,19.6642,19.7088,19.6345,19.7088,227200.0
2013-10-09 11:30:00,26.51,26.61,26.5,26.55,269600.0,19.7088,19.7832,19.7014,19.7386,269600.0
2013-10-09 11:40:00,26.55,26.64,26.52,26.63,205600.0,19.7386,19.8055,19.7163,19.7981,205600.0
2013-10-09 11:50:00,26.63,26.65,26.61,26.63,233200.0,19.7981,19.8129,19.7832,19.7981,233200.0
2013-10-09 12:00:00,26.64,26.69,26.62,26.63,147000.0,19.8055,19.8427,19.7906,19.7981,147000.0
2013-10-09 12:10:00,26.63,26.74,26.62,26.71,275900.0,19.7981,19.8798,19.7906,19.8575,275900.0
2013-10-09 12:20:00,26.71,26.76,26.69,26.75,332200.0,19.8575,19.8947,19.8427,19.8873,332200.0
2013-10-09 12:30:00,26.75,26.85,26.75,26.84,357300.0,19.8873,19.9616,19.8873,19.9542,357300.0
2013-10-09 12:40:00,26.83,26.85,26.78,26.8,358000.0,19.9467,19.9616,19.9096,19.9244,358000.0
2013-10-09 12:50:00,26.8,26.83,26.77,26.78,263800.0,19.9244,19.9467,19.9021,19.9096,263800.0
2013-10-09 13:00:00,26.79,26.86,26.79,26.85,285600.0,19.917,19.969,19.917,19.9616,285600.0
2013-10-09 13:10:00,26.84,26.95,26.82,26.94,340300.0,19.9542,20.036,19.9393,20.0285,340300.0
2013-10-09 13:20:00,26.95,27.0,26.92,26.96,309600.0,20.036,20.0731,20.0137,20.0434,309600.0
2013-10-09 13:30:00,26.96,26.99,26.88,26.88,321100.0,20.0434,20.0657,19.9839,19.9839,321100.0
2013-10-09 13:40:00,26.88,26.94,26.88,26.89,193300.0,19.9839,20.0285,19.9839,19.9913,193300.0
2013-10-09 13:50:00,26.89,26.93,26.88,26.9,97900.0,19.9913,20.0211,19.9839,19.9988,97900.0
2013-10-09 14:00:00,26.9,26.93,26.83,26.9,298800.0,19.9988,20.0211,19.9467,19.9988,298800.0
2013-10-09 14:10:00,26.91,26.92,26.82,26.85,398900.0,20.0062,20.0137,19.9393,19.9616,398900.0
2013-10-09 14:20:00,26.84,26.92,26.81,26.89,362600.0,19.9542,20.0137,19.9319,19.9913,362600.0
2013-10-09 14:30:00,26.89,26.96,26.87,26.92,260300.0,19.9913,20.0434,19.9765,20.0137,260300.0
2013-10-09 14:40:00,26.91,26.96,26.89,26.95,247700.0,20.0062,20.0434,19.9913,20.036,247700.0
2013-10-09 14:50:00,26.95,26.98,26.92,26.95,215800.0,20.036,20.0583,20.0137,20.036,215800.0
2013-10-09 15:00:00,26.96,26.98,26.92,26.97,333600.0,20.0434,20.0583,20.0137,20.0508,333600.0
2013-10-09 15:10:00,26.97,26.98,26.9,26.92,224000.0,20.0508,20.0583,19.9988,20.0137,224000.0
2013-10-09 15:20:00,26.92,26.94,26.86,26.9,271100.0,20.0137,20.0285,19.969,19.9988,271100.0
2013-10-09 15:30:00,26.9,26.96,26.87,26.89,364000.0,19.9988,20.0434,19.9765,19.9913,364000.0
2013-10-09 15:40:00,26.89,26.89,26.74,26.76,711500.0,19.9913,19.9913,19.8798,19.8947,711500.0
2013-10-09 15:50:00,26.76,26.84,26.74,26.78,1393300.0,19.8947,19.9542,19.8798,19.9096,1393300.0
2013-10-10 09:30:00,27.13,27.37,27.02,27.32,799600.0,20.1698,20.3482,20.088,20.311,799600.0
2013-10-10 09:40:00,27.32,27.42,27.29,27.29,497800.0,20.311,20.3854,20.2887,20.2887,497800.0
2013-10-10 09:50:00,27.3,27.33,27.23,27.3,575200.0,20.2962,20.3185,20.2441,20.2962,575200.0
2013-10-10 10:00:00,27.31,27.39,27.28,27.35,377000.0,20.3036,20.3631,20.2813,20.3333,377000.0
2013-10-10 10:10:00,27.34,27.36,27.31,27.33,178400.0,20.3259,20.3408,20.3036,20.3185,178400.0
2013-10-10 10:20:00,27.33,27.33,27.28,27.32,333900.0,20.3185,20.3185,20.2813,20.311,333900.0
2013-10-10 10:30:00,27.32,27.39,27.29,27.34,298700.0,20.311,20.3631,20.2887,20.3259,298700.0
2013-10-10 10:40:00,27.34,27.39,27.33,27.35,260700.0,20.3259,20.3631,20.3185,20.3333,260700.0
2013-10-10 10:50:00,27.35,27.37,27.29,27.33,322400.0,20.3333,20.3482,20.2887,20.3185,322400.0
2013-10-10 11:00:00,27.33,27.34,27.27,27.3,247100.0,20.3185,20.3259,20.2739,20.2962,247100.0
2013-10-10 11:10:00,27.3,27.33,27.24,27.26,312200.0,20.2962,20.3185,20.2516,20.2664,312200.0
2013-10-10 11:20:00,27.26,27.34,27.26,27.31,424200.0,20.2664,20.3259,20.2664,20.3036,424200.0
2013-10-10 11:30:00,27.31,27.39,27.26,27.37,432000.0,20.3036,20.3631,20.2664,20.3482,432000.0
2013-10-10 11:40:00,27.38,27.38,27.33,27.36,213700.0,20.3556,20.3556,20.3185,20.3408,213700.0
2013-10-10 11:50:00,27.36,27.39,27.33,27.34,173200.0,20.3408,20.3631,20.3185,20.3259,173200.0
2013-10-10 12:00:00,27.34,27.39,27.33,27.37,198900.0,20.3259,20.3631,20.3185,20.3482,198900.0
2013-10-10 12:10:00,27.38,27.43,27.37,27.4,253100.0,20.3556,20.3928,20.3482,20.3705,253100.0
2013-10-10 12:20:00,27.4,27.43,27.38,27.43,155900.0,20.3705,20.3928,20.3556,20.3928,155900.0
2013-10-10 12:30:00,27.42,27.5,27.42,27.49,243800.0,20.3854,20.4449,20.3854,20.4374,243800.0
2013-10-10 12:40:00,27.49,27.5,27.47,27.5,165000.0,20.4374,20.4449,20.4225,20.4449,165000.0
2013-10-10 12:50:00,27.5,27.57,27.49,27.53,422100.0,20.4449,20.4969,20.4374,20.4672,422100.0
2013-10-10 13:00:00,27.52,27.53,27.42,27.44,267000.0,20.4597,20.4672,20.3854,20.4002,267000.0
2013-10-10 13:10:00,27.44,27.48,27.43,27.43,108900.0,20.4002,20.43,20.3928,20.3928,108900.0
2013-10-10 13:20:00,27.43,27.46,27.39,27.41,98500.0,20.3928,20.4151,20.3631,20.3779,98500.0
2013-10-10 13:30:00,27.4,27.43,27.37,27.38,124800.0,20.3705,20.3928,20.3482,20.3556,124800.0
2013-10-10 13:40:00,27.38,27.4,27.37,27.39,127500.0,20.3556,20.3705,20.3482,20.3631,127500.0
2013-10-10 13:50:00,27.39,27.44,27.39,27.44,149700.0,20.3631,20.4002,20.3631,20.4002,149700.0
2013-10-10 14:00:00,27.44,27.44,27.36,27.37,172000.0,20.4002,20.4002,20.3408,20.3482,172000.0
2013-10-10 14:10:00,27.36,27.44,27.36,27.41,307300.0,20.3408,20.4002,20.3408,20.3779,307300.0
2013-10-10 14:20:00,27.4,27.44,27.4,27.42,155900.0,20.3705,20.4002,20.3705,20.3854,155900.0
2013-10-10 14:30:00,27.42,27.44,27.39,27.41,141100.0,20.3854,20.4002,20.3631,20.3779,141100.0
2013-10-10 14:40:00,27.42,27.46,27.42,27.46,202000.0,20.3854,20.4151,20.3854,20.4151,202000.0
2013-10-10 14:50:00,27.45,27.49,27.45,27.49,263800.0,20.4077,20.4374,20.4077,20.4374,263800.0
2013-10-10 15:00:00,27.49,27.62,27.47,27.58,454200.0,20.4374,20.5341,20.4225,20.5043,454200.0
2013-10-10 15:10:00,27.58,27.71,27.57,27.6,515000.0,20.5043,20.601,20.4969,20.5192,515000.0
2013-10-10 15:20:00,27.61,27.61,27.55,27.57,368700.0,20.5266,20.5266,20.482,20.4969,368700.0
2013-10-10 15:30:00,27.58,27.59,27.54,27.55,423100.0,20.5043,20.5118,20.4746,20.482,423100.0
2013-10-10 15:40:00,27.56,27.6,27.52,27.55,847300.0,20.4895,20.5192,20.4597,20.482,847300.0
2013-10-10 15:50:00,27.54,27.65,27.54,27.64,1432000.0,20.4746,20.5564,20.4746,20.5489,1432000.0
2013-10-11 09:30:00,27.86,27.86,27.6,27.82,636700.0,20.7125,20.7125,20.5192,20.6828,636700.0
2013-10-11 09:40:00,27.81,27.89,27.77,27.85,509900.0,20.6753,20.7348,20.6456,20.7051,509900.0
2013-10-11 09:50:00,27.84,27.89,27.75,27.88,276100.0,20.6976,20.7348,20.6307,20.7274,276100.0
2013-10-11 10:00:00,27.89,27.98,27.89,27.91,499100.0,20.7348,20.8017,20.7348,20.7497,499100.0
2013-10-11 10:10:00,27.9,27.91,27.78,27.79,372000.0,20.7422,20.7497,20.653,20.6605,372000.0
2013-10-11 10:20:00,27.78,27.83,27.76,27.81,350600.0,20.653,20.6902,20.6381,20.6753,350600.0
2013-10-11 10:30:00,27.8,27.83,27.68,27.69,300700.0,20.6679,20.6902,20.5787,20.5861,300700.0
2013-10-11 10:40:00,27.69,27.71,27.62,27.62,190600.0,20.5861,20.601,20.5341,20.5341,190600.0
2013-10-11 10:50:00,27.62,27.76,27.62,27.76,179600.0,20.5341,20.6381,20.5341,20.6381,179600.0
2013-10-11 11:00:00,27.76,27.76,27.66,27.69,185600.0,20.6381,20.6381,20.5638,20.5861,185600.0
2013-10-11 11:10:00,27.68,27.7,27.64,27.66,174300.0,20.5787,20.5935,20.5489,20.5638,174300.0
2013-10-11 11:20:00,27.66,27.7,27.65,27.66,132500.0,20.5638,20.5935,20.5564,20.5638,132500.0
2013-10-11 11:30:00,27.66,27.79,27.65,27.78,198800.0,20.5638,20.6605,20.5564,20.653,198800.0
2013-10-11 11:40:00,27.78,27.8,27.75,27.79,146600.0,20.653,20.6679,20.6307,20.6605,146600.0
2013-10-11 11:50:00,27.78,27.83,27.77,27.82,123000.0,20.653,20.6902,20.6456,20.6828,123000.0
2013-10-11 12:00:00,27.82,27.94,27.81,27.93,241800.0,20.6828,20.772,20.6753,20.7645,241800.0
2013-10-11 12:10:00,27.92,27.96,27.89,27.96,250100.0,20.7571,20.7868,20.7348,20.7868,250100.0
2013-10-11 12:20:00,27.95,27.97,27.9,27.91,145100.0,20.7794,20.7943,20.7422,20.7497,145100.0
2013-10-11 12:30:00,27.91,27.95,27.89,27.94,112500.0,20.7497,20.7794,20.7348,20.772,112500.0
2013-10-11 12:40:00,27.95,27.99,27.94,27.96,188500.0,20.7794,20.8091,20.772,20.7868,188500.0
2013-10-11 12:50:00,27.96,27.99,27.94,27.99,123600.0,20.7868,20.8091,20.772,20.8091,123600.0
2013-10-11 13:00:00,27.99,28.01,27.96,27.98,239300.0,20.8091,20.824,20.7868,20.8017,239300.0
2013-10-11 13:10:00,27.98,27.98,27.83,27.83,264000.0,20.8017,20.8017,20.6902,20.6902,264000.0
2013-10-11 13:20:00,27.83,27.85,27.82,27.82,218000.0,20.6902,20.7051,20.6828,20.6828,218000.0
2013-10-11 13:30:00,27.82,27.88,27.82,27.85,142000.0,20.6828,20.7274,20.6828,20.7051,142000.0
2013-10-11 13:40:00,27.85,27.85,27.79,27.79,227300.0,20.7051,20.7051,20.6605,20.6605,227300.0
2013-10-11 13:50:00,27.78,27.82,27.76,27.81,162900.0,20.653,20.6828,20.6381,20.6753,162900.0
2013-10-11 14:00:00,27.81,27.86,27.8,27.86,141900.0,20.6753,20.7125,20.6679,20.7125,141900.0
2013-10-11 14:10:00,27.85,27.86,27.8,27.83,90100.0,20.7051,20.7125,20.6679,20.6902,90100.0
2013-10-11 14:20:00,27.82,27.86,27.82,27.84,104400.0,20.6828,20.7125,20.6828,20.6976,104400.0
2013-10-11 14:30:00,27.84,27.85,27.82,27.84,146600.0,20.6976,20.7051,20.6828,20.6976,146600.0
2013-10-11 14:40:00,27.84,27.87,27.83,27.86,104600.0,20.6976,20.7199,20.6902,20.7125,104600.0
2013-10-11 14:50:00,27.86,27.86,27.81,27.83,143000.0,20.7125,20.7125,20.6753,20.6902,143000.0
2013-10-11 15:00:00,27.82,27.85,27.8,27.85,220100.0,20.6828,20.7051,20.6679,20.7051,220100.0
2013-10-11 15:10:00,27.85,27.86,27.81,27.83,270600.0,20.7051,20.7125,20.6753,20.6902,270600.0
2013-10-11 15:20:00,27.84,27.87,27.82,27.84,206600.0,20.6976,20.7199,20.6828,20.6976,206600.0
2013-10-11 15:30:00,27.85,27.9,27.83,27.84,329100.0,20.7051,20.7422,20.6902,20.6976,329100.0
2013-10-11 15:40:00,27.84,27.9,27.83,27.84,572800.0,20.6976,20.7422,20.6902,20.6976,572800.0
2013-10-11 15:50:00,27.84,27.96,27.84,27.95,1039000.0,20.6976,20.7868,20.6976,20.7794,1039000.0
2013-10-14 09:30:00,27.73,27.78,27.63,27.71,421900.0,20.6158,20.653,20.5415,20.601,421900.0
2013-10-14 09:40:00,27.71,27.73,27.5,27.5,644300.0,20.601,20.6158,20.4449,20.4449,644300.0
2013-10-14 09:50:00,27.51,27.74,27.5,27.74,659700.0,20.4523,20.6233,20.4449,20.6233,659700.0
2013-10-14 10:00:00,27.75,27.77,27.63,27.68,453400.0,20.6307,20.6456,20.5415,20.5787,453400.0
2013-10-14 10:10:00,27.69,27.71,27.62,27.64,232200.0,20.5861,20.601,20.5341,20.5489,232200.0
2013-10-14 10:20:00,27.64,27.71,27.64,27.68,214000.0,20.5489,20.601,20.5489,20.5787,214000.0
2013-10-14 10:30:00,27.68,27.68,27.63,27.66,163400.0,20.5787,20.5787,20.5415,20.5638,163400.0
2013-10-14 10:40:00,27.67,27.69,27.63,27.67,188200.0,20.5712,20.5861,20.5415,20.5712,188200.0
2013-10-14 10:50:00,27.66,27.71,27.64,27.69,370800.0,20.5638,20.601,20.5489,20.5861,370800.0
2013-10-14 11:00:00,27.69,27.73,27.67,27.68,406400.0,20.5861,20.6158,20.5712,20.5787,406400.0
2013-10-14 11:10:00,27.68,27.69,27.61,27.63,299900.0,20.5787,20.5861,20.5266,20.5415,299900.0
2013-10-14 11:20:00,27.63,27.72,27.62,27.72,337800.0,20.5415,20.6084,20.5341,20.6084,337800.0
2013-10-14 11:30:00,27.72,27.75,27.71,27.72,374000.0,20.6084,20.6307,20.601,20.6084,374000.0
2013-10-14 11:40:00,27.71,27.74,27.69,27.73,207300.0,20.601,20.6233,20.5861,20.6158,207300.0
2013-10-14 11:50:00,27.73,27.83,27.73,27.81,260400.0,20.6158,20.6902,20.6158,20.6753,260400.0
2013-10-14 12:00:00,27.81,27.86,27.8,27.8,176500.0,20.6753,20.7125,20.6679,20.6679,176500.0
2013-10-14 12:10:00,27.8,27.83,27.78,27.82,256500.0,20.6679,20.6902,20.653,20.6828,256500.0
2013-10-14 12:20:00,27.83,27.83,27.78,27.8,92800.0,20.6902,20.6902,20.653,20.6679,92800.0
2013-10-14 12:30:00,27.81,27.86,27.8,27.86,161900.0,20.6753,20.7125,20.6679,20.7125,161900.0
2013-10-14 12:40:00,27.86,27.87,27.83,27.87,134200.0,20.7125,20.7199,20.6902,20.7199,134200.0
2013-10-14 12:50:00,27.86,27.93,27.86,27.91,198900.0,20.7125,20.7645,20.7125,20.7497,198900.0
2013-10-14 13:00:00,27.91,27.95,27.9,27.93,138400.0,20.7497,20.7794,20.7422,20.7645,138400.0
2013-10-14 13:10:00,27.93,28.0,27.91,27.97,175700.0,20.7645,20.8166,20.7497,20.7943,175700.0
2013-10-14 13:20:00,27.97,27.98,27.94,27.96,125900.0,20.7943,20.8017,20.772,20.7868,125900.0
2013-10-14 13:30:00,27.96,27.98,27.95,27.98,115800.0,20.7868,20.8017,20.7794,20.8017,115800.0
2013-10-14 13:40:00,27.98,28.02,27.96,27.97,175600.0,20.8017,20.8314,20.7868,20.7943,175600.0
2013-10-14 13:50:00,27.97,27.99,27.94,27.98,109300.0,20.7943,20.8091,20.772,20.8017,109300.0
2013-10-14 14:00:00,27.99,28.09,27.97,28.07,230700.0,20.8091,20.8835,20.7943,20.8686,230700.0
2013-10-14 14:10:00,28.07,28.13,28.06,28.12,245400.0,20.8686,20.9132,20.8612,20.9058,245400.0
2013-10-14 14:20:00,28.13,28.15,28.1,28.11,222900.0,20.9132,20.9281,20.8909,20.8984,222900.0
2013-10-14 14:30:00,28.1,28.15,28.1,28.13,297600.0,20.8909,20.9281,20.8909,20.9132,297600.0
2013-10-14 14:40:00,28.13,28.15,28.03,28.12,596000.0,20.9132,20.9281,20.8389,20.9058,596000.0
2013-10-14 14:50:00,28.12,28.13,28.05,28.09,258900.0,20.9058,20.9132,20.8537,20.8835,258900.0
2013-10-14 15:00:00,28.08,28.21,28.04,28.21,240200.0,20.8761,20.9727,20.8463,20.9727,240200.0
2013-10-14 15:10:00,28.21,28.23,28.15,28.15,304100.0,20.9727,20.9876,20.9281,20.9281,304100.0
2013-10-14 15:20:00,28.15,28.16,28.09,28.15,302400.0,20.9281,20.9355,20.8835,20.9281,302400.0
2013-10-14 15:30:00,28.15,28.19,28.12,28.12,326000.0,20.9281,20.9578,20.9058,20.9058,326000.0
2013-10-14 15:40:00,28.12,28.16,28.07,28.08,410800.0,20.9058,20.9355,20.8686,20.8761,410800.0
2013-10-14 15:50:00,28.07,28.18,28.07,28.17,922800.0,20.8686,20.9504,20.8686,20.943,922800.0
2013-10-15 09:30:00,28.15,28.17,27.88,27.97,637600.0,20.9281,20.943,20.7274,20.7943,637600.0
2013-10-15 09:40:00,27.97,28.0,27.78,27.88,492900.0,20.7943,20.8166,20.653,20.7274,492900.0
2013-10-15 09:50:00,27.88,28.0,27.87,27.95,259500.0,20.7274,20.8166,20.7199,20.7794,259500.0
2013-10-15 10:00:00,27.95,28.02,27.91,28.01,234200.0,20.7794,20.8314,20.7497,20.824,234200.0
2013-10-15 10:10:00,28.0,28.04,27.99,27.99,185100.0,20.8166,20.8463,20.8091,20.8091,185100.0
2013-10-15 10:20:00,27.99,28.13,27.98,28.1,432800.0,20.8091,20.9132,20.8017,20.8909,432800.0
2013-10-15 10:30:00,28.1,28.15,28.1,28.14,161500.0,20.8909,20.9281,20.8909,20.9207,161500.0
2013-10-15 10:40:00,28.15,28.2,28.07,28.12,628900.0,20.9281,20.9653,20.8686,20.9058,628900.0
2013-10-15 10:50:00,28.11,28.12,28.01,28.03,182500.0,20.8984,20.9058,20.824,20.8389,182500.0
2013-10-15 11:00:00,28.02,28.13,28.0,28.05,301400.0,20.8314,20.9132,20.8166,20.8537,301400.0
2013-10-15 11:10:00,28.05,28.21,28.02,28.17,429900.0,20.8537,20.9727,20.8314,20.943,429900.0
2013-10-15 11:20:00,28.17,28.27,28.17,28.18,356100.0,20.943,21.0173,20.943,20.9504,356100.0
2013-10-15 11:30:00,28.18,28.23,28.12,28.15,221200.0,20.9504,20.9876,20.9058,20.9281,221200.0
2013-10-15 11:40:00,28.15,28.17,28.09,28.12,149400.0,20.9281,20.943,20.8835,20.9058,149400.0
2013-10-15 11:50:00,28.12,28.17,28.1,28.11,203100.0,20.9058,20.943,20.8909,20.8984,203100.0
2013-10-15 12:00:00,28.09,28.11,28.02,28.09,220700.0,20.8835,20.8984,20.8314,20.8835,220700.0
2013-10-15 12:10:00,28.1,28.11,28.01,28.03,120000.0,20.8909,20.8984,20.824,20.8389,120000.0
2013-10-15 12:20:00,28.03,28.09,28.02,28.07,114600.0,20.8389,20.8835,20.8314,20.8686,114600.0
2013-10-15 12:30:00,28.06,28.1,28.04,28.07,68600.0,20.8612,20.8909,20.8463,20.8686,68600.0
2013-10-15 12:40:00,28.07,28.11,28.07,28.09,137800.0,20.8686,20.8984,20.8686,20.8835,137800.0
2013-10-15 12:50:00,28.1,28.1,28.02,28.05,81300.0,20.8909,20.8909,20.8314,20.8537,81300.0
2013-10-15 13:00:00,28.05,28.06,28.0,28.03,82200.0,20.8537,20.8612,20.8166,20.8389,82200.0
2013-10-15 13:10:00,28.04,28.11,28.02,28.11,306300.0,20.8463,20.8984,20.8314,20.8984,306300.0
2013-10-15 13:20:00,28.1,28.14,28.07,28.07,152200.0,20.8909,20.9207,20.8686,20.8686,152200.0
2013-10-15 13:30:00,28.07,28.1,28.05,28.06,108500.0,20.8686,20.8909,20.8537,20.8612,108500.0
2013-10-15 13:40:00,28.06,28.12,28.05,28.1,88900.0,20.8612,20.9058,20.8537,20.8909,88900.0
2013-10-15 13:50:00,28.1,28.14,28.08,28.1,85500.0,20.8909,20.9207,20.8761,20.8909,85500.0
2013-10-15 14:00:00,28.11,28.13,28.09,28.1,98100.0,20.8984,20.9132,20.8835,20.8909,98100.0
2013-10-15 14:10:00,28.09,28.1,28.02,28.04,398400.0,20.8835,20.8909,20.8314,20.8463,398400.0
2013-10-15 14:20:00,28.04,28.07,27.9,27.92,472900.0,20.8463,20.8686,20.7422,20.7571,472900.0
2013-10-15 14:30:00,27.92,27.96,27.8,27.89,371500.0,20.7571,20.7868,20.6679,20.7348,371500.0
2013-10-15 14:40:00,27.88,27.91,27.81,27.89,652500.0,20.7274,20.7497,20.6753,20.7348,652500.0
2013-10-15 14:50:00,27.89,28.0,27.89,28.0,416300.0,20.7348,20.8166,20.7348,20.8166,416300.0
2013-10-15 15:00:00,28.0,28.1,27.97,28.09,453100.0,20.8166,20.8909,20.7943,20.8835,453100.0
2013-10-15 15:10:00,28.09,28.12,28.04,28.08,356300.0,20.8835,20.9058,20.8463,20.8761,356300.0
2013-10-15 15:20:00,28.07,28.09,28.02,28.04,175400.0,20.8686,20.8835,20.8314,20.8463,175400.0
2013-10-15 15:30:00,28.05,28.06,27.98,28.02,293200.0,20.8537,20.8612,20.8017,20.8314,293200.0
2013-10-15 15:40:00,28.02,28.02,27.96,28.0,411200.0,20.8314,20.8314,20.7868,20.8166,411200.0
2013-10-15 15:50:00,27.99,28.03,27.95,27.99,1224700.0,20.8091,20.8389,20.7794,20.8091,1224700.0
2013-10-16 09:30:00,28.19,28.39,28.13,28.35,546000.0,20.9578,21.1065,20.9132,21.0768,546000.0
2013-10-16 09:40:00,28.35,28.39,28.25,28.36,460000.0,21.0768,21.1065,21.0024,21.0842,460000.0
2013-10-16 09:50:00,28.36,28.62,28.34,28.56,835500.0,21.0842,21.2775,21.0693,21.2329,835500.0
2013-10-16 10:00:00,28.58,28.58,28.47,28.52,785600.0,21.2478,21.2478,21.166,21.2032,785600.0
2013-10-16 10:10:00,28.53,28.62,28.52,28.59,586600.0,21.2106,21.2775,21.2032,21.2552,586600.0
2013-10-16 10:20:00,28.58,28.65,28.51,28.52,521600.0,21.2478,21.2998,21.1957,21.2032,521600.0
2013-10-16 10:30:00,28.52,28.56,28.51,28.56,318900.0,21.2032,21.2329,21.1957,21.2329,318900.0
2013-10-16 10:40:00,28.55,28.68,28.54,28.68,349100.0,21.2255,21.3221,21.218,21.3221,349100.0
2013-10-16 10:50:00,28.68,28.72,28.62,28.71,516000.0,21.3221,21.3519,21.2775,21.3444,516000.0
2013-10-16 11:00:00,28.71,28.73,28.64,28.66,582800.0,21.3444,21.3593,21.2924,21.3073,582800.0
2013-10-16 11:10:00,28.66,28.7,28.64,28.66,331500.0,21.3073,21.337,21.2924,21.3073,331500.0
2013-10-16 11:20:00,28.66,28.67,28.54,28.56,469500.0,21.3073,21.3147,21.218,21.2329,469500.0
2013-10-16 11:30:00,28.56,28.62,28.54,28.61,278200.0,21.2329,21.2775,21.218,21.2701,278200.0
2013-10-16 11:40:00,28.6,28.69,28.6,28.66,268000.0,21.2626,21.3296,21.2626,21.3073,268000.0
2013-10-16 11:50:00,28.65,28.67,28.58,28.61,262800.0,21.2998,21.3147,21.2478,21.2701,262800.0
2013-10-16 12:00:00,28.62,28.62,28.57,28.61,368400.0,21.2775,21.2775,21.2403,21.2701,368400.0
2013-10-16 12:10:00,28.61,28.63,28.57,28.62,231300.0,21.2701,21.2849,21.2403,21.2775,231300.0
2013-10-16 12:20:00,28.63,28.63,28.52,28.53,218000.0,21.2849,21.2849,21.2032,21.2106,218000.0
2013-10-16 12:30:00,28.53,28.63,28.48,28.63,400700.0,21.2106,21.2849,21.1734,21.2849,400700.0
2013-10-16 12:40:00,28.63,28.65,28.61,28.63,175400.0,21.2849,21.2998,21.2701,21.2849,175400.0
2013-10-16 12:50:00,28.63,28.68,28.62,28.67,178400.0,21.2849,21.3221,21.2775,21.3147,178400.0
2013-10-16 13:00:00,28.67,28.69,28.66,28.66,199400.0,21.3147,21.3296,21.3073,21.3073,199400.0
2013-10-16 13:10:00,28.66,28.72,28.63,28.71,171200.0,21.3073,21.3519,21.2849,21.3444,171200.0
2013-10-16 13:20:00,28.72,28.75,28.69,28.74,216400.0,21.3519,21.3742,21.3296,21.3667,216400.0
2013-10-16 13:30:00,28.74,28.75,28.69,28.72,243100.0,21.3667,21.3742,21.3296,21.3519,243100.0
2013-10-16 13:40:00,28.72,28.74,28.7,28.73,152700.0,21.3519,21.3667,21.337,21.3593,152700.0
2013-10-16 13:50:00,28.73,28.74,28.67,28.68,127300.0,21.3593,21.3667,21.3147,21.3221,127300.0
2013-10-16 14:00:00,28.68,28.68,28.64,28.66,128900.0,21.3221,21.3221,21.2924,21.3073,128900.0
2013-10-16 14:10:00,28.65,28.69,28.63,28.65,197700.0,21.2998,21.3296,21.2849,21.2998,197700.0
2013-10-16 14:20:00,28.65,28.67,28.58,28.6,332500.0,21.2998,21.3147,21.2478,21.2626,332500.0
2013-10-16 14:30:00,28.6,28.64,28.59,28.61,185400.0,21.2626,21.2924,21.2552,21.2701,185400.0
2013-10-16 14:40:00,28.61,28.64,28.59,28.61,309400.0,21.2701,21.2924,21.2552,21.2701,309400.0
2013-10-16 14:50:00,28.62,28.63,28.58,28.59,200600.0,21.2775,21.2849,21.2478,21.2552,200600.0
2013-10-16 15:00:00,28.59,28.59,28.55,28.59,251100.0,21.2552,21.2552,21.2255,21.2552,251100.0
2013-10-16 15:10:00,28.59,28.61,28.57,28.6,202600.0,21.2552,21.2701,21.2403,21.2626,202600.0
2013-10-16 15:20:00,28.61,28.62,28.58,28.59,355500.0,21.2701,21.2775,21.2478,21.2552,355500.0
2013-10-16 15:30:00,28.59,28.59,28.53,28.57,350400.0,21.2552,21.2552,21.2106,21.2403,350400.0
2013-10-16 15:40:00,28.57,28.63,28.54,28.62,584100.0,21.2403,21.2849,21.218,21.2775,584100.0
2013-10-16 15:50:00,28.61,28.64,28.6,28.62,1061000.0,21.2701,21.2924,21.2626,21.2775,1061000.0
2013-10-17 09:30:00,28.36,28.49,28.14,28.45,1317100.0,21.0842,21.1809,20.9207,21.1511,1317100.0
2013-10-17 09:40:00,28.46,28.54,28.37,28.42,1157500.0,21.1586,21.218,21.0917,21.1288,1157500.0
2013-10-17 09:50:00,28.42,28.56,28.41,28.42,354100.0,21.1288,21.2329,21.1214,21.1288,354100.0
2013-10-17 10:00:00,28.43,28.44,28.33,28.39,1016300.0,21.1363,21.1437,21.0619,21.1065,1016300.0
2013-10-17 10:10:00,28.39,28.41,28.35,28.38,485800.0,21.1065,21.1214,21.0768,21.0991,485800.0
2013-10-17 10:20:00,28.38,28.54,28.37,28.5,399800.0,21.0991,21.218,21.0917,21.1883,399800.0
2013-10-17 10:30:00,28.5,28.61,28.48,28.48,477700.0,21.1883,21.2701,21.1734,21.1734,477700.0
2013-10-17 10:40:00,28.48,28.5,28.42,28.43,365800.0,21.1734,21.1883,21.1288,21.1363,365800.0
2013-10-17 10:50:00,28.44,28.55,28.43,28.54,220500.0,21.1437,21.2255,21.1363,21.218,220500.0
2013-10-17 11:00:00,28.53,28.6,28.52,28.58,673700.0,21.2106,21.2626,21.2032,21.2478,673700.0
2013-10-17 11:10:00,28.58,28.59,28.53,28.54,182000.0,21.2478,21.2552,21.2106,21.218,182000.0
2013-10-17 11:20:00,28.54,28.57,28.52,28.56,167900.0,21.218,21.2403,21.2032,21.2329,167900.0
2013-10-17 11:30:00,28.56,28.61,28.54,28.61,310200.0,21.2329,21.2701,21.218,21.2701,310200.0
2013-10-17 11:40:00,28.61,28.65,28.58,28.6,271900.0,21.2701,21.2998,21.2478,21.2626,271900.0
2013-10-17 11:50:00,28.6,28.62,28.53,28.54,259000.0,21.2626,21.2775,21.2106,21.218,259000.0
2013-10-17 12:00:00,28.54,28.66,28.51,28.63,557600.0,21.218,21.3073,21.1957,21.2849,557600.0
2013-10-17 12:10:00,28.63,28.73,28.61,28.73,387900.0,21.2849,21.3593,21.2701,21.3593,387900.0
2013-10-17 12:20:00,28.73,28.78,28.71,28.74,272200.0,21.3593,21.3965,21.3444,21.3667,272200.0
2013-10-17 12:30:00,28.73,28.75,28.67,28.71,212300.0,21.3593,21.3742,21.3147,21.3444,212300.0
2013-10-17 12:40:00,28.71,28.71,28.67,28.7,327700.0,21.3444,21.3444,21.3147,21.337,327700.0
2013-10-17 12:50:00,28.7,28.8,28.69,28.79,257300.0,21.337,21.4113,21.3296,21.4039,257300.0
2013-10-17 13:00:00,28.8,28.87,28.76,28.85,319200.0,21.4113,21.4634,21.3816,21.4485,319200.0
2013-10-17 13:10:00,28.84,28.88,28.77,28.78,363700.0,21.4411,21.4708,21.389,21.3965,363700.0
2013-10-17 13:20:00,28.78,28.79,28.74,28.75,111000.0,21.3965,21.4039,21.3667,21.3742,111000.0
2013-10-17 13:30:00,28.75,28.76,28.71,28.72,221800.0,21.3742,21.3816,21.3444,21.3519,221800.0
2013-10-17 13:40:00,28.73,28.74,28.67,28.68,130800.0,21.3593,21.3667,21.3147,21.3221,130800.0
2013-10-17 13:50:00,28.67,28.68,28.61,28.61,209200.0,21.3147,21.3221,21.2701,21.2701,209200.0
2013-10-17 14:00:00,28.61,28.66,28.61,28.64,300900.0,21.2701,21.3073,21.2701,21.2924,300900.0
2013-10-17 14:10:00,28.65,28.67,28.62,28.64,399700.0,21.2998,21.3147,21.2775,21.2924,399700.0
2013-10-17 14:20:00,28.64,28.68,28.6,28.6,280800.0,21.2924,21.3221,21.2626,21.2626,280800.0
2013-10-17 14:30:00,28.6,28.69,28.57,28.69,232300.0,21.2626,21.3296,21.2403,21.3296,232300.0
2013-10-17 14:40:00,28.69,28.73,28.65,28.68,364300.0,21.3296,21.3593,21.2998,21.3221,364300.0
2013-10-17 14:50:00,28.68,28.76,28.67,28.73,516700.0,21.3221,21.3816,21.3147,21.3593,516700.0
2013-10-17 15:00:00,28.73,28.85,28.72,28.84,535900.0,21.3593,21.4485,21.3519,21.4411,535900.0
2013-10-17 15:10:00,28.84,28.88,28.81,28.87,415100.0,21.4411,21.4708,21.4188,21.4634,415100.0
2013-10-17 15:20:00,28.88,28.92,28.83,28.91,554700.0,21.4708,21.5005,21.4336,21.4931,554700.0
2013-10-17 15:30:00,28.91,28.91,28.86,28.89,546000.0,21.4931,21.4931,21.4559,21.4782,546000.0
2013-10-17 15:40:00,28.88,28.95,28.88,28.93,1002500.0,21.4708,21.5229,21.4708,21.508,1002500.0
2013-10-17 15:50:00,28.93,28.96,28.87,28.94,1890000.0,21.508,21.5303,21.4634,21.5154,1890000.0
2013-10-18 09:30:00,29.91,29.97,29.34,29.4,4028100.0,22.2366,22.2812,21.8128,21.8574,4028100.0
2013-10-18 09:40:00,29.4,29.6,29.3,29.48,2241800.0,21.8574,22.0061,21.7831,21.9169,2241800.0
2013-10-18 09:50:00,29.48,29.75,29.47,29.58,1786700.0,21.9169,22.1176,21.9094,21.9912,1786700.0
2013-10-18 10:00:00,29.58,29.66,29.5,29.6,880900.0,21.9912,22.0507,21.9317,22.0061,880900.0
2013-10-18 10:10:00,29.6,29.66,29.45,29.66,836500.0,22.0061,22.0507,21.8946,22.0507,836500.0
2013-10-18 10:20:00,29.66,29.69,29.35,29.36,933300.0,22.0507,22.073,21.8202,21.8277,933300.0
2013-10-18 10:30:00,29.37,29.49,29.35,29.39,735700.0,21.8351,21.9243,21.8202,21.85,735700.0
2013-10-18 10:40:00,29.4,29.47,29.21,29.34,1279400.0,21.8574,21.9094,21.7161,21.8128,1279400.0
2013-10-18 10:50:00,29.35,29.48,29.32,29.46,626200.0,21.8202,21.9169,21.7979,21.902,626200.0
2013-10-18 11:00:00,29.46,29.48,29.35,29.41,599800.0,21.902,21.9169,21.8202,21.8648,599800.0
2013-10-18 11:10:00,29.42,29.53,29.42,29.44,420000.0,21.8723,21.9541,21.8723,21.8871,420000.0
2013-10-18 11:20:00,29.44,29.48,29.42,29.48,240200.0,21.8871,21.9169,21.8723,21.9169,240200.0
2013-10-18 11:30:00,29.47,29.67,29.47,29.61,1050400.0,21.9094,22.0581,21.9094,22.0135,1050400.0
2013-10-18 11:40:00,29.62,29.62,29.5,29.54,371900.0,22.021,22.021,21.9317,21.9615,371900.0
2013-10-18 11:50:00,29.54,29.55,29.35,29.37,465200.0,21.9615,21.9689,21.8202,21.8351,465200.0
2013-10-18 12:00:00,29.38,29.55,29.32,29.55,680100.0,21.8425,21.9689,21.7979,21.9689,680100.0
2013-10-18 12:10:00,29.54,29.69,29.53,29.64,1051500.0,21.9615,22.073,21.9541,22.0358,1051500.0
2013-10-18 12:20:00,29.64,29.7,29.59,29.7,495500.0,22.0358,22.0804,21.9987,22.0804,495500.0
2013-10-18 12:30:00,29.7,29.8,29.69,29.75,924500.0,22.0804,22.1548,22.073,22.1176,924500.0
2013-10-18 12:40:00,29.75,29.75,29.64,29.65,631000.0,22.1176,22.1176,22.0358,22.0433,631000.0
2013-10-18 12:50:00,29.66,29.71,29.61,29.63,326100.0,22.0507,22.0879,22.0135,22.0284,326100.0
2013-10-18 13:00:00,29.63,29.74,29.62,29.74,324800.0,22.0284,22.1102,22.021,22.1102,324800.0
2013-10-18 13:10:00,29.74,29.75,29.65,29.67,258000.0,22.1102,22.1176,22.0433,22.0581,258000.0
2013-10-18 13:20:00,29.66,29.68,29.65,29.65,164100.0,22.0507,22.0656,22.0433,22.0433,164100.0
2013-10-18 13:30:00,29.65,29.67,29.62,29.66,280300.0,22.0433,22.0581,22.021,22.0507,280300.0
2013-10-18 13:40:00,29.66,29.68,29.6,29.61,259600.0,22.0507,22.0656,22.0061,22.0135,259600.0
2013-10-18 13:50:00,29.61,29.7,29.61,29.68,251900.0,22.0135,22.0804,22.0135,22.0656,251900.0
2013-10-18 14:00:00,29.69,29.71,29.61,29.65,312100.0,22.073,22.0879,22.0135,22.0433,312100.0
2013-10-18 14:10:00,29.65,29.65,29.57,29.65,290300.0,22.0433,22.0433,21.9838,22.0433,290300.0
2013-10-18 14:20:00,29.65,29.68,29.61,29.63,249200.0,22.0433,22.0656,22.0135,22.0284,249200.0
2013-10-18 14:30:00,29.62,29.71,29.59,29.67,521700.0,22.021,22.0879,21.9987,22.0581,521700.0
2013-10-18 14:40:00,29.68,29.71,29.64,29.65,333700.0,22.0656,22.0879,22.0358,22.0433,333700.0
2013-10-18 14:50:00,29.66,29.7,29.63,29.68,240500.0,22.0507,22.0804,22.0284,22.0656,240500.0
2013-10-18 15:00:00,29.67,29.67,29.62,29.64,410700.0,22.0581,22.0581,22.021,22.0358,410700.0
2013-10-18 15:10:00,29.65,29.69,29.61,29.68,457900.0,22.0433,22.073,22.0135,22.0656,457900.0
2013-10-18 15:20:00,29.69,29.69,29.64,29.65,416400.0,22.073,22.073,22.0358,22.0433,416400.0
2013-10-18 15:30:00,29.64,29.68,29.6,29.66,620200.0,22.0358,22.0656,22.0061,22.0507,620200.0
2013-10-18 15:40:00,29.67,29.71,29.64,29.71,910700.0,22.0581,22.0879,22.0358,22.0879,910700.0
2013-10-18 15:50:00,29.71,29.75,29.66,29.69,1452200.0,22.0879,22.1176,22.0507,22.073,1452200.0
2013-10-21 09:30:00,29.54,29.64,29.5,29.64,893700.0,21.9615,22.0358,21.9317,22.0358,893700.0
2013-10-21 09:40:00,29.64,29.64,29.48,29.52,468700.0,22.0358,22.0358,21.9169,21.9466,468700.0
2013-10-21 09:50:00,29.53,29.55,29.4,29.51,570300.0,21.9541,21.9689,21.8574,21.9392,570300.0
2013-10-21 10:00:00,29.52,29.62,29.47,29.5,668900.0,21.9466,22.021,21.9094,21.9317,668900.0
2013-10-21 10:10:00,29.5,29.51,29.28,29.34,681600.0,21.9317,21.9392,21.7682,21.8128,681600.0
2013-10-21 10:20:00,29.35,29.5,29.35,29.47,526200.0,21.8202,21.9317,21.8202,21.9094,526200.0
2013-10-21 10:30:00,29.47,29.49,29.44,29.47,356700.0,21.9094,21.9243,21.8871,21.9094,356700.0
2013-10-21 10:40:00,29.47,29.48,29.39,29.46,244800.0,21.9094,21.9169,21.85,21.902,244800.0
2013-10-21 10:50:00,29.46,29.47,29.41,29.46,209900.0,21.902,21.9094,21.8648,21.902,209900.0
2013-10-21 11:00:00,29.47,29.47,29.4,29.44,281100.0,21.9094,21.9094,21.8574,21.8871,281100.0
2013-10-21 11:10:00,29.43,29.45,29.39,29.4,269400.0,21.8797,21.8946,21.85,21.8574,269400.0
2013-10-21 11:20:00,29.41,29.49,29.37,29.46,344400.0,21.8648,21.9243,21.8351,21.902,344400.0
2013-10-21 11:30:00,29.46,29.46,29.36,29.39,169300.0,21.902,21.902,21.8277,21.85,169300.0
2013-10-21 11:40:00,29.4,29.41,29.37,29.38,185600.0,21.8574,21.8648,21.8351,21.8425,185600.0
2013-10-21 11:50:00,29.38,29.39,29.35,29.35,194500.0,21.8425,21.85,21.8202,21.8202,194500.0
2013-10-21 12:00:00,29.35,29.37,29.32,29.34,187600.0,21.8202,21.8351,21.7979,21.8128,187600.0
2013-10-21 12:10:00,29.35,29.41,29.35,29.4,136300.0,21.8202,21.8648,21.8202,21.8574,136300.0
2013-10-21 12:20:00,29.39,29.42,29.37,29.4,103500.0,21.85,21.8723,21.8351,21.8574,103500.0
2013-10-21 12:30:00,29.4,29.41,29.37,29.41,146600.0,21.8574,21.8648,21.8351,21.8648,146600.0
2013-10-21 12:40:00,29.41,29.44,29.39,29.42,300200.0,21.8648,21.8871,21.85,21.8723,300200.0
2013-10-21 12:50:00,29.43,29.6,29.42,29.59,473200.0,21.8797,22.0061,21.8723,21.9987,473200.0
2013-10-21 13:00:00,29.59,29.63,29.55,29.63,327100.0,21.9987,22.0284,21.9689,22.0284,327100.0
2013-10-21 13:10:00,29.63,29.67,29.56,29.57,169500.0,22.0284,22.0581,21.9764,21.9838,169500.0
2013-10-21 13:20:00,29.58,29.61,29.53,29.54,238100.0,21.9912,22.0135,21.9541,21.9615,238100.0
2013-10-21 13:30:00,29.53,29.6,29.53,29.59,180700.0,21.9541,22.0061,21.9541,21.9987,180700.0
2013-10-21 13:40:00,29.59,29.59,29.51,29.58,125700.0,21.9987,21.9987,21.9392,21.9912,125700.0
2013-10-21 13:50:00,29.59,29.6,29.56,29.58,144600.0,21.9987,22.0061,21.9764,21.9912,144600.0
2013-10-21 14:00:00,29.57,29.57,29.52,29.53,164400.0,21.9838,21.9838,21.9466,21.9541,164400.0
2013-10-21 14:10:00,29.54,29.54,29.47,29.49,191700.0,21.9615,21.9615,21.9094,21.9243,191700.0
2013-10-21 14:20:00,29.49,29.5,29.42,29.49,323000.0,21.9243,21.9317,21.8723,21.9243,323000.0
2013-10-21 14:30:00,29.49,29.55,29.48,29.5,315400.0,21.9243,21.9689,21.9169,21.9317,315400.0
2013-10-21 14:40:00,29.5,29.51,29.47,29.51,213200.0,21.9317,21.9392,21.9094,21.9392,213200.0
2013-10-21 14:50:00,29.51,29.51,29.45,29.46,193700.0,21.9392,21.9392,21.8946,21.902,193700.0
2013-10-21 15:00:00,29.46,29.52,29.45,29.5,182000.0,21.902,21.9466,21.8946,21.9317,182000.0
2013-10-21 15:10:00,29.49,29.52,29.45,29.46,316600.0,21.9243,21.9466,21.8946,21.902,316600.0
2013-10-21 15:20:00,29.46,29.51,29.46,29.5,247400.0,21.902,21.9392,21.902,21.9317,247400.0
2013-10-21 15:30:00,29.51,29.55,29.47,29.5,442100.0,21.9392,21.9689,21.9094,21.9317,442100.0
2013-10-21 15:40:00,29.5,29.53,29.46,29.49,452900.0,21.9317,21.9541,21.902,21.9243,452900.0
2013-10-21 15:50:00,29.49,29.49,29.42,29.43,1399000.0,21.9243,21.9243,21.8723,21.8797,1399000.0
2013-10-22 09:30:00,29.59,29.62,29.43,29.48,556700.0,21.9987,22.021,21.8797,21.9169,556700.0
2013-10-22 09:40:00,29.49,29.52,29.44,29.45,274300.0,21.9243,21.9466,21.8871,21.8946,274300.0
2013-10-22 09:50:00,29.45,29.55,29.44,29.5,253800.0,21.8946,21.9689,21.8871,21.9317,253800.0
2013-10-22 10:00:00,29.5,29.59,29.5,29.59,267500.0,21.9317,21.9987,21.9317,21.9987,267500.0
2013-10-22 10:10:00,29.58,29.65,29.56,29.61,337800.0,21.9912,22.0433,21.9764,22.0135,337800.0
2013-10-22 10:20:00,29.6,29.61,29.49,29.52,685600.0,22.0061,22.0135,21.9243,21.9466,685600.0
2013-10-22 10:30:00,29.52,29.52,29.44,29.51,417600.0,21.9466,21.9466,21.8871,21.9392,417600.0
2013-10-22 10:40:00,29.52,29.52,29.35,29.37,680300.0,21.9466,21.9466,21.8202,21.8351,680300.0
2013-10-22 10:50:00,29.36,29.36,29.13,29.26,715600.0,21.8277,21.8277,21.6567,21.7533,715600.0
2013-10-22 11:00:00,29.26,29.33,29.26,29.31,313000.0,21.7533,21.8054,21.7533,21.7905,313000.0
2013-10-22 11:10:00,29.32,29.35,29.25,29.3,384200.0,21.7979,21.8202,21.7459,21.7831,384200.0
2013-10-22 11:20:00,29.29,29.34,29.23,29.24,265800.0,21.7756,21.8128,21.731,21.7385,265800.0
2013-10-22 11:30:00,29.24,29.29,29.2,29.28,306300.0,21.7385,21.7756,21.7087,21.7682,306300.0
2013-10-22 11:40:00,29.27,29.3,29.22,29.28,237100.0,21.7608,21.7831,21.7236,21.7682,237100.0
2013-10-22 11:50:00,29.28,29.34,29.27,29.33,180900.0,21.7682,21.8128,21.7608,21.8054,180900.0
2013-10-22 12:00:00,29.33,29.39,29.33,29.36,195800.0,21.8054,21.85,21.8054,21.8277,195800.0
2013-10-22 12:10:00,29.37,29.37,29.24,29.24,180900.0,21.8351,21.8351,21.7385,21.7385,180900.0
2013-10-22 12:20:00,29.25,29.32,29.23,29.27,190500.0,21.7459,21.7979,21.731,21.7608,190500.0
2013-10-22 12:30:00,29.27,29.3,29.24,29.27,136800.0,21.7608,21.7831,21.7385,21.7608,136800.0
2013-10-22 12:40:00,29.26,29.31,29.26,29.31,127300.0,21.7533,21.7905,21.7533,21.7905,127300.0
2013-10-22 12:50:00,29.31,29.34,29.29,29.31,121900.0,21.7905,21.8128,21.7756,21.7905,121900.0
2013-10-22 13:00:00,29.32,29.37,29.31,29.35,303900.0,21.7979,21.8351,21.7905,21.8202,303900.0
2013-10-22 13:10:00,29.35,29.37,29.32,29.33,200300.0,21.8202,21.8351,21.7979,21.8054,200300.0
2013-10-22 13:20:00,29.33,29.36,29.32,29.36,165400.0,21.8054,21.8277,21.7979,21.8277,165400.0
2013-10-22 13:30:00,29.36,29.41,29.33,29.38,197600.0,21.8277,21.8648,21.8054,21.8425,197600.0
2013-10-22 13:40:00,29.39,29.41,29.36,29.41,212100.0,21.85,21.8648,21.8277,21.8648,212100.0
2013-10-22 13:50:00,29.4,29.47,29.4,29.43,179800.0,21.8574,21.9094,21.8574,21.8797,179800.0
2013-10-22 14:00:00,29.43,29.44,29.37,29.39,185300.0,21.8797,21.8871,21.8351,21.85,185300.0
2013-10-22 14:10:00,29.39,29.47,29.38,29.41,159200.0,21.85,21.9094,21.8425,21.8648,159200.0
2013-10-22 14:20:00,29.41,29.42,29.33,29.34,272700.0,21.8648,21.8723,21.8054,21.8128,272700.0
2013-10-22 14:30:00,29.35,29.45,29.34,29.45,179500.0,21.8202,21.8946,21.8128,21.8946,179500.0
2013-10-22 14:40:00,29.45,29.54,29.43,29.54,249800.0,21.8946,21.9615,21.8797,21.9615,249800.0
2013-10-22 14:50:00,29.54,29.55,29.48,29.49,306400.0,21.9615,21.9689,21.9169,21.9243,306400.0
2013-10-22 15:00:00,29.49,29.55,29.49,29.55,197100.0,21.9243,21.9689,21.9243,21.9689,197100.0
2013-10-22 15:10:00,29.55,29.58,29.53,29.53,253200.0,21.9689,21.9912,21.9541,21.9541,253200.0
2013-10-22 15:20:00,29.54,29.58,29.52,29.57,269700.0,21.9615,21.9912,21.9466,21.9838,269700.0
2013-10-22 15:30:00,29.56,29.58,29.54,29.54,377200.0,21.9764,21.9912,21.9615,21.9615,377200.0
2013-10-22 15:40:00,29.55,29.57,29.45,29.46,660900.0,21.9689,21.9838,21.8946,21.902,660900.0
2013-10-22 15:50:00,29.47,29.49,29.42,29.46,947900.0,21.9094,21.9243,21.8723,21.902,947900.0
2013-10-23 09:30:00,29.22,29.29,29.08,29.15,575100.0,21.7236,21.7756,21.6195,21.6715,575100.0
2013-10-23 09:40:00,29.15,29.2,29.07,29.1,532700.0,21.6715,21.7087,21.6121,21.6344,532700.0
2013-10-23 09:50:00,29.1,29.12,29.01,29.01,251800.0,21.6344,21.6492,21.5675,21.5675,251800.0
2013-10-23 10:00:00,29.02,29.11,28.97,29.1,543900.0,21.5749,21.6418,21.5377,21.6344,543900.0
2013-10-23 10:10:00,29.11,29.22,29.09,29.14,421600.0,21.6418,21.7236,21.6269,21.6641,421600.0
2013-10-23 10:20:00,29.15,29.15,29.01,29.05,538200.0,21.6715,21.6715,21.5675,21.5972,538200.0
2013-10-23 10:30:00,29.05,29.18,29.02,29.17,356000.0,21.5972,21.6938,21.5749,21.6864,356000.0
2013-10-23 10:40:00,29.17,29.21,29.15,29.17,335600.0,21.6864,21.7161,21.6715,21.6864,335600.0
2013-10-23 10:50:00,29.17,29.19,29.08,29.16,590600.0,21.6864,21.7013,21.6195,21.679,590600.0
2013-10-23 11:00:00,29.16,29.21,29.14,29.15,298600.0,21.679,21.7161,21.6641,21.6715,298600.0
2013-10-23 11:10:00,29.14,29.18,29.11,29.16,189900.0,21.6641,21.6938,21.6418,21.679,189900.0
2013-10-23 11:20:00,29.16,29.23,29.09,29.09,297400.0,21.679,21.731,21.6269,21.6269,297400.0
2013-10-23 11:30:00,29.1,29.16,29.09,29.09,237200.0,21.6344,21.679,21.6269,21.6269,237200.0
2013-10-23 11:40:00,29.09,29.16,29.09,29.13,272600.0,21.6269,21.679,21.6269,21.6567,272600.0
2013-10-23 11:50:00,29.13,29.14,29.03,29.09,368400.0,21.6567,21.6641,21.5823,21.6269,368400.0
2013-10-23 12:00:00,29.09,29.1,29.0,29.03,281700.0,21.6269,21.6344,21.56,21.5823,281700.0
2013-10-23 12:10:00,29.03,29.06,29.01,29.03,161400.0,21.5823,21.6046,21.5675,21.5823,161400.0
2013-10-23 12:20:00,29.02,29.04,28.94,28.96,336500.0,21.5749,21.5898,21.5154,21.5303,336500.0
2013-10-23 12:30:00,28.97,29.01,28.94,28.97,240000.0,21.5377,21.5675,21.5154,21.5377,240000.0
2013-10-23 12:40:00,28.97,29.03,28.92,29.03,189100.0,21.5377,21.5823,21.5005,21.5823,189100.0
2013-10-23 12:50:00,29.03,29.08,29.0,29.04,228000.0,21.5823,21.6195,21.56,21.5898,228000.0
2013-10-23 13:00:00,29.05,29.06,29.03,29.03,239100.0,21.5972,21.6046,21.5823,21.5823,239100.0
2013-10-23 13:10:00,29.04,29.05,28.98,29.02,162200.0,21.5898,21.5972,21.5452,21.5749,162200.0
2013-10-23 13:20:00,29.03,29.03,28.98,29.02,176200.0,21.5823,21.5823,21.5452,21.5749,176200.0
2013-10-23 13:30:00,29.01,29.02,28.99,29.02,167000.0,21.5675,21.5749,21.5526,21.5749,167000.0
2013-10-23 13:40:00,29.02,29.03,28.96,29.01,277700.0,21.5749,21.5823,21.5303,21.5675,277700.0
2013-10-23 13:50:00,29.01,29.04,28.99,29.01,244600.0,21.5675,21.5898,21.5526,21.5675,244600.0
2013-10-23 14:00:00,29.0,29.06,28.99,29.04,163500.0,21.56,21.6046,21.5526,21.5898,163500.0
2013-10-23 14:10:00,29.04,29.11,29.03,29.11,297100.0,21.5898,21.6418,21.5823,21.6418,297100.0
2013-10-23 14:20:00,29.1,29.14,29.09,29.12,263300.0,21.6344,21.6641,21.6269,21.6492,263300.0
2013-10-23 14:30:00,29.11,29.17,29.09,29.1,201000.0,21.6418,21.6864,21.6269,21.6344,201000.0
2013-10-23 14:40:00,29.1,29.16,29.08,29.15,215200.0,21.6344,21.679,21.6195,21.6715,215200.0
2013-10-23 14:50:00,29.15,29.15,29.11,29.15,120700.0,21.6715,21.6715,21.6418,21.6715,120700.0
2013-10-23 15:00:00,29.14,29.16,29.11,29.11,180600.0,21.6641,21.679,21.6418,21.6418,180600.0
2013-10-23 15:10:00,29.11,29.12,29.01,29.01,330100.0,21.6418,21.6492,21.5675,21.5675,330100.0
2013-10-23 15:20:00,29.02,29.09,29.01,29.06,350200.0,21.5749,21.6269,21.5675,21.6046,350200.0
2013-10-23 15:30:00,29.07,29.11,29.06,29.08,515000.0,21.6121,21.6418,21.6046,21.6195,515000.0
2013-10-23 15:40:00,29.08,29.1,29.05,29.06,391500.0,21.6195,21.6344,21.5972,21.6046,391500.0
2013-10-23 15:50:00,29.07,29.09,29.04,29.07,803300.0,21.6121,21.6269,21.5898,21.6121,803300.0
2013-10-24 09:30:00,29.15,29.28,29.15,29.17,489100.0,21.6715,21.7682,21.6715,21.6864,489100.0
2013-10-24 09:40:00,29.17,29.23,29.15,29.2,393800.0,21.6864,21.731,21.6715,21.7087,393800.0
2013-10-24 09:50:00,29.19,29.28,29.18,29.25,237500.0,21.7013,21.7682,21.6938,21.7459,237500.0
2013-10-24 10:00:00,29.25,29.25,29.12,29.21,291800.0,21.7459,21.7459,21.6492,21.7161,291800.0
2013-10-24 10:10:00,29.2,29.28,29.17,29.25,271500.0,21.7087,21.7682,21.6864,21.7459,271500.0
2013-10-24 10:20:00,29.25,29.26,29.16,29.22,147000.0,21.7459,21.7533,21.679,21.7236,147000.0
2013-10-24 10:30:00,29.23,29.25,29.17,29.21,398300.0,21.731,21.7459,21.6864,21.7161,398300.0
2013-10-24 10:40:00,29.21,29.24,29.17,29.2,123200.0,21.7161,21.7385,21.6864,21.7087,123200.0
2013-10-24 10:50:00,29.2,29.23,29.16,29.23,103500.0,21.7087,21.731,21.679,21.731,103500.0
2013-10-24 11:00:00,29.23,29.26,29.21,29.26,145300.0,21.731,21.7533,21.7161,21.7533,145300.0
2013-10-24 11:10:00,29.25,29.26,29.2,29.22,70800.0,21.7459,21.7533,21.7087,21.7236,70800.0
2013-10-24 11:20:00,29.22,29.25,29.19,29.24,84200.0,21.7236,21.7459,21.7013,21.7385,84200.0
2013-10-24 11:30:00,29.23,29.28,29.21,29.28,101300.0,21.731,21.7682,21.7161,21.7682,101300.0
2013-10-24 11:40:00,29.27,29.29,29.24,29.26,187200.0,21.7608,21.7756,21.7385,21.7533,187200.0
2013-10-24 11:50:00,29.26,29.28,29.23,29.25,60200.0,21.7533,21.7682,21.731,21.7459,60200.0
2013-10-24 12:00:00,29.25,29.27,29.24,29.26,172100.0,21.7459,21.7608,21.7385,21.7533,172100.0
2013-10-24 12:10:00,29.26,29.27,29.24,29.26,63900.0,21.7533,21.7608,21.7385,21.7533,63900.0
2013-10-24 12:20:00,29.26,29.28,29.23,29.23,58700.0,21.7533,21.7682,21.731,21.731,58700.0
2013-10-24 12:30:00,29.24,29.25,29.18,29.2,98400.0,21.7385,21.7459,21.6938,21.7087,98400.0
2013-10-24 12:40:00,29.21,29.22,29.17,29.2,101900.0,21.7161,21.7236,21.6864,21.7087,101900.0
2013-10-24 12:50:00,29.21,29.27,29.21,29.26,139800.0,21.7161,21.7608,21.7161,21.7533,139800.0
2013-10-24 13:00:00,29.27,29.3,29.24,29.25,144900.0,21.7608,21.7831,21.7385,21.7459,144900.0
2013-10-24 13:10:00,29.24,29.27,29.23,29.24,144100.0,21.7385,21.7608,21.731,21.7385,144100.0
2013-10-24 13:20:00,29.24,29.29,29.23,29.27,71800.0,21.7385,21.7756,21.731,21.7608,71800.0
2013-10-24 13:30:00,29.28,29.28,29.25,29.26,130100.0,21.7682,21.7682,21.7459,21.7533,130100.0
2013-10-24 13:40:00,29.26,29.29,29.26,29.28,73300.0,21.7533,21.7756,21.7533,21.7682,73300.0
2013-10-24 13:50:00,29.27,29.3,29.26,29.29,112700.0,21.7608,21.7831,21.7533,21.7756,112700.0
2013-10-24 14:00:00,29.28,29.3,29.26,29.27,139100.0,21.7682,21.7831,21.7533,21.7608,139100.0
2013-10-24 14:10:00,29.27,29.3,29.26,29.29,150000.0,21.7608,21.7831,21.7533,21.7756,150000.0
2013-10-24 14:20:00,29.29,29.3,29.27,29.29,147300.0,21.7756,21.7831,21.7608,21.7756,147300.0
2013-10-24 14:30:00,29.29,29.33,29.27,29.33,180600.0,21.7756,21.8054,21.7608,21.8054,180600.0
2013-10-24 14:40:00,29.32,29.36,29.3,29.34,132800.0,21.7979,21.8277,21.7831,21.8128,132800.0
2013-10-24 14:50:00,29.36,29.37,29.33,29.36,105900.0,21.8277,21.8351,21.8054,21.8277,105900.0
2013-10-24 15:00:00,29.36,29.38,29.33,29.35,283100.0,21.8277,21.8425,21.8054,21.8202,283100.0
2013-10-24 15:10:00,29.36,29.39,29.36,29.38,171000.0,21.8277,21.85,21.8277,21.8425,171000.0
2013-10-24 15:20:00,29.38,29.42,29.38,29.39,252200.0,21.8425,21.8723,21.8425,21.85,252200.0
2013-10-24 15:30:00,29.4,29.42,29.36,29.37,429900.0,21.8574,21.8723,21.8277,21.8351,429900.0
2013-10-24 15:40:00,29.36,29.41,29.35,29.38,750800.0,21.8277,21.8648,21.8202,21.8425,750800.0
2013-10-24 15:50:00,29.37,29.43,29.37,29.4,1022100.0,21.8351,21.8797,21.8351,21.8574,1022100.0
2013-10-25 09:30:00,29.33,29.41,29.25,29.38,450900.0,21.8054,21.8648,21.7459,21.8425,450900.0
2013-10-25 09:40:00,29.38,29.38,29.26,29.3,448800.0,21.8425,21.8425,21.7533,21.7831,448800.0
2013-10-25 09:50:00,29.3,29.31,29.24,29.28,507900.0,21.7831,21.7905,21.7385,21.7682,507900.0
2013-10-25 10:00:00,29.28,29.38,29.28,29.32,586400.0,21.7682,21.8425,21.7682,21.7979,586400.0
2013-10-25 10:10:00,29.32,29.35,29.28,29.29,352600.0,21.7979,21.8202,21.7682,21.7756,352600.0
2013-10-25 10:20:00,29.28,29.3,29.25,29.26,285500.0,21.7682,21.7831,21.7459,21.7533,285500.0
2013-10-25 10:30:00,29.26,29.28,29.2,29.21,289200.0,21.7533,21.7682,21.7087,21.7161,289200.0
2013-10-25 10:40:00,29.21,29.26,29.21,29.23,216400.0,21.7161,21.7533,21.7161,21.731,216400.0
2013-10-25 10:50:00,29.22,29.26,29.21,29.25,172300.0,21.7236,21.7533,21.7161,21.7459,172300.0
2013-10-25 11:00:00,29.25,29.26,29.2,29.2,311100.0,21.7459,21.7533,21.7087,21.7087,311100.0
2013-10-25 11:10:00,29.2,29.29,29.2,29.28,290700.0,21.7087,21.7756,21.7087,21.7682,290700.0
2013-10-25 11:20:00,29.28,29.31,29.24,29.3,700700.0,21.7682,21.7905,21.7385,21.7831,700700.0
2013-10-25 11:30:00,29.3,29.34,29.27,29.3,334400.0,21.7831,21.8128,21.7608,21.7831,334400.0
2013-10-25 11:40:00,29.28,29.3,29.22,29.22,209200.0,21.7682,21.7831,21.7236,21.7236,209200.0
2013-10-25 11:50:00,29.22,29.22,29.17,29.19,243000.0,21.7236,21.7236,21.6864,21.7013,243000.0
2013-10-25 12:00:00,29.19,29.23,29.19,29.2,178200.0,21.7013,21.731,21.7013,21.7087,178200.0
2013-10-25 12:10:00,29.2,29.2,29.15,29.18,261300.0,21.7087,21.7087,21.6715,21.6938,261300.0
2013-10-25 12:20:00,29.17,29.23,29.17,29.22,194300.0,21.6864,21.731,21.6864,21.7236,194300.0
2013-10-25 12:30:00,29.22,29.23,29.18,29.18,241800.0,21.7236,21.731,21.6938,21.6938,241800.0
2013-10-25 12:40:00,29.19,29.19,29.15,29.19,223200.0,21.7013,21.7013,21.6715,21.7013,223200.0
2013-10-25 12:50:00,29.18,29.19,29.17,29.17,189000.0,21.6938,21.7013,21.6864,21.6864,189000.0
2013-10-25 13:00:00,29.18,29.21,29.17,29.19,185200.0,21.6938,21.7161,21.6864,21.7013,185200.0
2013-10-25 13:10:00,29.19,29.28,29.19,29.27,307100.0,21.7013,21.7682,21.7013,21.7608,307100.0
2013-10-25 13:20:00,29.26,29.31,29.26,29.3,299100.0,21.7533,21.7905,21.7533,21.7831,299100.0
2013-10-25 13:30:00,29.3,29.32,29.28,29.31,233000.0,21.7831,21.7979,21.7682,21.7905,233000.0
2013-10-25 13:40:00,29.3,29.31,29.25,29.25,614600.0,21.7831,21.7905,21.7459,21.7459,614600.0
2013-10-25 13:50:00,29.25,29.26,29.19,29.22,222300.0,21.7459,21.7533,21.7013,21.7236,222300.0
2013-10-25 14:00:00,29.22,29.27,29.2,29.25,176100.0,21.7236,21.7608,21.7087,21.7459,176100.0
2013-10-25 14:10:00,29.24,29.26,29.22,29.25,167200.0,21.7385,21.7533,21.7236,21.7459,167200.0
2013-10-25 14:20:00,29.24,29.25,29.19,29.25,206100.0,21.7385,21.7459,21.7013,21.7459,206100.0
2013-10-25 14:30:00,29.25,29.27,29.23,29.23,245700.0,21.7459,21.7608,21.731,21.731,245700.0
2013-10-25 14:40:00,29.23,29.27,29.23,29.27,95800.0,21.731,21.7608,21.731,21.7608,95800.0
2013-10-25 14:50:00,29.26,29.27,29.23,29.25,214500.0,21.7533,21.7608,21.731,21.7459,214500.0
2013-10-25 15:00:00,29.25,29.26,29.22,29.23,157800.0,21.7459,21.7533,21.7236,21.731,157800.0
2013-10-25 15:10:00,29.24,29.25,29.21,29.23,154800.0,21.7385,21.7459,21.7161,21.731,154800.0
2013-10-25 15:20:00,29.22,29.24,29.2,29.22,221400.0,21.7236,21.7385,21.7087,21.7236,221400.0
2013-10-25 15:30:00,29.23,29.24,29.21,29.24,348400.0,21.731,21.7385,21.7161,21.7385,348400.0
2013-10-25 15:40:00,29.24,29.27,29.21,29.25,569200.0,21.7385,21.7608,21.7161,21.7459,569200.0
2013-10-25 15:50:00,29.26,29.28,29.22,29.23,1102300.0,21.7533,21.7682,21.7236,21.731,1102300.0
2013-10-28 09:30:00,29.23,29.25,29.14,29.21,407500.0,21.731,21.7459,21.6641,21.7161,407500.0
2013-10-28 09:40:00,29.21,29.24,29.13,29.16,336600.0,21.7161,21.7385,21.6567,21.679,336600.0
2013-10-28 09:50:00,29.15,29.17,29.05,29.06,275900.0,21.6715,21.6864,21.5972,21.6046,275900.0
2013-10-28 10:00:00,29.05,29.09,28.95,28.98,387000.0,21.5972,21.6269,21.5229,21.5452,387000.0
2013-10-28 10:10:00,28.98,29.08,28.97,29.06,454400.0,21.5452,21.6195,21.5377,21.6046,454400.0
2013-10-28 10:20:00,29.06,29.07,28.99,29.0,238000.0,21.6046,21.6121,21.5526,21.56,238000.0
2013-10-28 10:30:00,29.0,29.05,29.0,29.05,205000.0,21.56,21.5972,21.56,21.5972,205000.0
2013-10-28 10:40:00,29.05,29.05,28.99,29.03,153200.0,21.5972,21.5972,21.5526,21.5823,153200.0
2013-10-28 10:50:00,29.03,29.04,28.96,28.98,266600.0,21.5823,21.5898,21.5303,21.5452,266600.0
2013-10-28 11:00:00,28.98,29.01,28.96,29.01,132700.0,21.5452,21.5675,21.5303,21.5675,132700.0
2013-10-28 11:10:00,29.01,29.03,28.99,29.01,166400.0,21.5675,21.5823,21.5526,21.5675,166400.0
2013-10-28 11:20:00,29.01,29.02,28.96,29.01,176000.0,21.5675,21.5749,21.5303,21.5675,176000.0
2013-10-28 11:30:00,29.0,29.04,28.99,29.02,169900.0,21.56,21.5898,21.5526,21.5749,169900.0
2013-10-28 11:40:00,29.03,29.03,28.99,29.0,145800.0,21.5823,21.5823,21.5526,21.56,145800.0
2013-10-28 11:50:00,29.01,29.05,28.97,29.05,119100.0,21.5675,21.5972,21.5377,21.5972,119100.0
2013-10-28 12:00:00,29.05,29.07,29.02,29.04,201300.0,21.5972,21.6121,21.5749,21.5898,201300.0
2013-10-28 12:10:00,29.05,29.05,29.02,29.02,124500.0,21.5972,21.5972,21.5749,21.5749,124500.0
2013-10-28 12:20:00,29.02,29.04,29.01,29.03,153000.0,21.5749,21.5898,21.5675,21.5823,153000.0
2013-10-28 12:30:00,29.04,29.05,29.0,29.01,215600.0,21.5898,21.5972,21.56,21.5675,215600.0
2013-10-28 12:40:00,29.02,29.13,29.0,29.11,403400.0,21.5749,21.6567,21.56,21.6418,403400.0
2013-10-28 12:50:00,29.11,29.13,29.05,29.06,174300.0,21.6418,21.6567,21.5972,21.6046,174300.0
2013-10-28 13:00:00,29.06,29.09,29.04,29.07,319400.0,21.6046,21.6269,21.5898,21.6121,319400.0
2013-10-28 13:10:00,29.07,29.11,29.07,29.1,141500.0,21.6121,21.6418,21.6121,21.6344,141500.0
2013-10-28 13:20:00,29.1,29.11,29.07,29.07,118300.0,21.6344,21.6418,21.6121,21.6121,118300.0
2013-10-28 13:30:00,29.08,29.08,29.05,29.07,99000.0,21.6195,21.6195,21.5972,21.6121,99000.0
2013-10-28 13:40:00,29.06,29.08,29.03,29.05,168600.0,21.6046,21.6195,21.5823,21.5972,168600.0
2013-10-28 13:50:00,29.05,29.06,29.03,29.05,122300.0,21.5972,21.6046,21.5823,21.5972,122300.0
2013-10-28 14:00:00,29.05,29.06,29.03,29.05,152200.0,21.5972,21.6046,21.5823,21.5972,152200.0
2013-10-28 14:10:00,29.05,29.05,29.01,29.04,159400.0,21.5972,21.5972,21.5675,21.5898,159400.0
2013-10-28 14:20:00,29.04,29.06,29.02,29.05,256800.0,21.5898,21.6046,21.5749,21.5972,256800.0
2013-10-28 14:30:00,29.04,29.08,29.04,29.07,174600.0,21.5898,21.6195,21.5898,21.6121,174600.0
2013-10-28 14:40:00,29.08,29.08,29.04,29.05,171300.0,21.6195,21.6195,21.5898,21.5972,171300.0
2013-10-28 14:50:00,29.05,29.08,29.04,29.05,209300.0,21.5972,21.6195,21.5898,21.5972,209300.0
2013-10-28 15:00:00,29.06,29.06,29.03,29.04,298700.0,21.6046,21.6046,21.5823,21.5898,298700.0
2013-10-28 15:10:00,29.03,29.06,29.03,29.05,185600.0,21.5823,21.6046,21.5823,21.5972,185600.0
2013-10-28 15:20:00,29.05,29.06,29.03,29.04,257200.0,21.5972,21.6046,21.5823,21.5898,257200.0
2013-10-28 15:30:00,29.05,29.05,29.01,29.02,332300.0,21.5972,21.5972,21.5675,21.5749,332300.0
2013-10-28 15:40:00,29.01,29.02,28.95,28.98,550600.0,21.5675,21.5749,21.5229,21.5452,550600.0
2013-10-28 15:50:00,28.98,29.01,28.95,28.98,1162600.0,21.5452,21.5675,21.5229,21.5452,1162600.0
2013-10-29 09:30:00,29.05,29.25,28.97,29.24,842600.0,21.634,21.7829,21.5744,21.7755,842600.0
2013-10-29 09:40:00,29.24,29.27,29.19,29.26,438000.0,21.7755,21.7978,21.7382,21.7904,438000.0
2013-10-29 09:50:00,29.25,29.28,29.19,29.21,359700.0,21.7829,21.8053,21.7382,21.7531,359700.0
2013-10-29 10:00:00,29.21,29.24,29.1,29.12,519900.0,21.7531,21.7755,21.6712,21.6861,519900.0
2013-10-29 10:10:00,29.12,29.15,29.08,29.13,663800.0,21.6861,21.7084,21.6563,21.6936,663800.0
2013-10-29 10:20:00,29.13,29.15,29.05,29.12,387600.0,21.6936,21.7084,21.634,21.6861,387600.0
2013-10-29 10:30:00,29.12,29.18,29.09,29.1,334400.0,21.6861,21.7308,21.6638,21.6712,334400.0
2013-10-29 10:40:00,29.1,29.11,29.0,29.09,360000.0,21.6712,21.6787,21.5967,21.6638,360000.0
2013-10-29 10:50:00,29.09,29.1,29.04,29.06,232300.0,21.6638,21.6712,21.6265,21.6414,232300.0
2013-10-29 11:00:00,29.06,29.16,29.05,29.16,222700.0,21.6414,21.7159,21.634,21.7159,222700.0
2013-10-29 11:10:00,29.16,29.16,29.11,29.14,250600.0,21.7159,21.7159,21.6787,21.701,250600.0
2013-10-29 11:20:00,29.13,29.17,29.12,29.14,178000.0,21.6936,21.7233,21.6861,21.701,178000.0
2013-10-29 11:30:00,29.14,29.16,29.1,29.11,207600.0,21.701,21.7159,21.6712,21.6787,207600.0
2013-10-29 11:40:00,29.12,29.17,29.1,29.11,184700.0,21.6861,21.7233,21.6712,21.6787,184700.0
2013-10-29 11:50:00,29.1,29.13,29.07,29.09,193600.0,21.6712,21.6936,21.6489,21.6638,193600.0
2013-10-29 12:00:00,29.1,29.13,29.09,29.11,172400.0,21.6712,21.6936,21.6638,21.6787,172400.0
2013-10-29 12:10:00,29.11,29.15,29.09,29.14,113900.0,21.6787,21.7084,21.6638,21.701,113900.0
2013-10-29 12:20:00,29.13,29.15,29.09,29.13,102800.0,21.6936,21.7084,21.6638,21.6936,102800.0
2013-10-29 12:30:00,29.13,29.17,29.13,29.16,101900.0,21.6936,21.7233,21.6936,21.7159,101900.0
2013-10-29 12:40:00,29.16,29.19,29.14,29.17,222300.0,21.7159,21.7382,21.701,21.7233,222300.0
2013-10-29 12:50:00,29.17,29.21,29.16,29.21,320100.0,21.7233,21.7531,21.7159,21.7531,320100.0
2013-10-29 13:00:00,29.2,29.26,29.19,29.24,140500.0,21.7457,21.7904,21.7382,21.7755,140500.0
2013-10-29 13:10:00,29.24,29.25,29.18,29.18,95000.0,21.7755,21.7829,21.7308,21.7308,95000.0
2013-10-29 13:20:00,29.18,29.2,29.08,29.11,230100.0,21.7308,21.7457,21.6563,21.6787,230100.0
2013-10-29 13:30:00,29.11,29.17,29.11,29.14,231300.0,21.6787,21.7233,21.6787,21.701,231300.0
2013-10-29 13:40:00,29.14,29.18,29.12,29.16,111800.0,21.701,21.7308,21.6861,21.7159,111800.0
2013-10-29 13:50:00,29.15,29.22,29.15,29.21,231600.0,21.7084,21.7606,21.7084,21.7531,231600.0
2013-10-29 14:00:00,29.21,29.26,29.2,29.26,276200.0,21.7531,21.7904,21.7457,21.7904,276200.0
2013-10-29 14:10:00,29.26,29.29,29.21,29.23,222400.0,21.7904,21.8127,21.7531,21.768,222400.0
2013-10-29 14:20:00,29.22,29.26,29.21,29.26,119900.0,21.7606,21.7904,21.7531,21.7904,119900.0
2013-10-29 14:30:00,29.26,29.27,29.24,29.26,111300.0,21.7904,21.7978,21.7755,21.7904,111300.0
2013-10-29 14:40:00,29.26,29.28,29.25,29.27,197300.0,21.7904,21.8053,21.7829,21.7978,197300.0
2013-10-29 14:50:00,29.28,29.28,29.25,29.26,155500.0,21.8053,21.8053,21.7829,21.7904,155500.0
2013-10-29 15:00:00,29.26,29.26,29.23,29.24,228400.0,21.7904,21.7904,21.768,21.7755,228400.0
2013-10-29 15:10:00,29.24,29.27,29.23,29.26,166700.0,21.7755,21.7978,21.768,21.7904,166700.0
2013-10-29 15:20:00,29.26,29.27,29.22,29.23,545400.0,21.7904,21.7978,21.7606,21.768,545400.0
2013-10-29 15:30:00,29.24,29.29,29.23,29.29,314900.0,21.7755,21.8127,21.768,21.8127,314900.0
2013-10-29 15:40:00,29.29,29.33,29.28,29.3,716800.0,21.8127,21.8425,21.8053,21.8202,716800.0
2013-10-29 15:50:00,29.3,29.36,29.3,29.35,804900.0,21.8202,21.8648,21.8202,21.8574,804900.0
2013-10-30 09:30:00,29.41,29.46,29.3,29.31,378200.0,21.9021,21.9393,21.8202,21.8276,378200.0
2013-10-30 09:40:00,29.31,29.37,29.24,29.27,403900.0,21.8276,21.8723,21.7755,21.7978,403900.0
2013-10-30 09:50:00,29.27,29.33,29.23,29.32,223400.0,21.7978,21.8425,21.768,21.8351,223400.0
2013-10-30 10:00:00,29.32,29.32,29.17,29.19,345400.0,21.8351,21.8351,21.7233,21.7382,345400.0
2013-10-30 10:10:00,29.19,29.31,29.18,29.31,290400.0,21.7382,21.8276,21.7308,21.8276,290400.0
2013-10-30 10:20:00,29.31,29.34,29.28,29.33,190200.0,21.8276,21.8499,21.8053,21.8425,190200.0
2013-10-30 10:30:00,29.34,29.34,29.27,29.29,108700.0,21.8499,21.8499,21.7978,21.8127,108700.0
2013-10-30 10:40:00,29.29,29.32,29.28,29.29,78300.0,21.8127,21.8351,21.8053,21.8127,78300.0
2013-10-30 10:50:00,29.29,29.32,29.24,29.3,189600.0,21.8127,21.8351,21.7755,21.8202,189600.0
2013-10-30 11:00:00,29.3,29.33,29.25,29.25,191000.0,21.8202,21.8425,21.7829,21.7829,191000.0
2013-10-30 11:10:00,29.24,29.27,29.21,29.21,154700.0,21.7755,21.7978,21.7531,21.7531,154700.0
2013-10-30 11:20:00,29.21,29.23,29.16,29.21,210900.0,21.7531,21.768,21.7159,21.7531,210900.0
2013-10-30 11:30:00,29.2,29.21,29.1,29.16,578300.0,21.7457,21.7531,21.6712,21.7159,578300.0
2013-10-30 11:40:00,29.16,29.17,29.13,29.16,123700.0,21.7159,21.7233,21.6936,21.7159,123700.0
2013-10-30 11:50:00,29.16,29.18,29.14,29.16,99600.0,21.7159,21.7308,21.701,21.7159,99600.0
2013-10-30 12:00:00,29.16,29.2,29.15,29.16,96400.0,21.7159,21.7457,21.7084,21.7159,96400.0
2013-10-30 12:10:00,29.16,29.18,29.14,29.16,72600.0,21.7159,21.7308,21.701,21.7159,72600.0
2013-10-30 12:20:00,29.16,29.18,29.15,29.16,147000.0,21.7159,21.7308,21.7084,21.7159,147000.0
2013-10-30 12:30:00,29.17,29.22,29.17,29.19,85000.0,21.7233,21.7606,21.7233,21.7382,85000.0
2013-10-30 12:40:00,29.19,29.25,29.19,29.22,87700.0,21.7382,21.7829,21.7382,21.7606,87700.0
2013-10-30 12:50:00,29.23,29.28,29.22,29.28,121000.0,21.768,21.8053,21.7606,21.8053,121000.0
2013-10-30 13:00:00,29.28,29.28,29.21,29.23,100600.0,21.8053,21.8053,21.7531,21.768,100600.0
2013-10-30 13:10:00,29.23,29.24,29.22,29.24,60600.0,21.768,21.7755,21.7606,21.7755,60600.0
2013-10-30 13:20:00,29.24,29.25,29.17,29.17,113100.0,21.7755,21.7829,21.7233,21.7233,113100.0
2013-10-30 13:30:00,29.17,29.22,29.17,29.22,75200.0,21.7233,21.7606,21.7233,21.7606,75200.0
2013-10-30 13:40:00,29.22,29.22,29.16,29.17,64200.0,21.7606,21.7606,21.7159,21.7233,64200.0
2013-10-30 13:50:00,29.16,29.21,29.15,29.18,92300.0,21.7159,21.7531,21.7084,21.7308,92300.0
2013-10-30 14:00:00,29.19,29.29,29.14,29.18,374100.0,21.7382,21.8127,21.701,21.7308,374100.0
2013-10-30 14:10:00,29.18,29.28,29.08,29.13,558700.0,21.7308,21.8053,21.6563,21.6936,558700.0
2013-10-30 14:20:00,29.13,29.18,29.02,29.08,408800.0,21.6936,21.7308,21.6116,21.6563,408800.0
2013-10-30 14:30:00,29.08,29.14,29.05,29.09,203200.0,21.6563,21.701,21.634,21.6638,203200.0
2013-10-30 14:40:00,29.09,29.14,28.99,29.08,499700.0,21.6638,21.701,21.5893,21.6563,499700.0
2013-10-30 14:50:00,29.08,29.14,29.01,29.12,248300.0,21.6563,21.701,21.6042,21.6861,248300.0
2013-10-30 15:00:00,29.11,29.19,29.1,29.12,258500.0,21.6787,21.7382,21.6712,21.6861,258500.0
2013-10-30 15:10:00,29.11,29.13,29.08,29.1,203500.0,21.6787,21.6936,21.6563,21.6712,203500.0
2013-10-30 15:20:00,29.11,29.16,29.09,29.14,168200.0,21.6787,21.7159,21.6638,21.701,168200.0
2013-10-30 15:30:00,29.14,29.18,29.11,29.17,189400.0,21.701,21.7308,21.6787,21.7233,189400.0
2013-10-30 15:40:00,29.18,29.19,29.09,29.11,448500.0,21.7308,21.7382,21.6638,21.6787,448500.0
2013-10-30 15:50:00,29.1,29.14,29.09,29.11,844400.0,21.6712,21.701,21.6638,21.6787,844400.0
2013-10-31 09:30:00,29.08,29.17,29.03,29.08,467400.0,21.6563,21.7233,21.6191,21.6563,467400.0
2013-10-31 09:40:00,29.08,29.24,29.07,29.16,326800.0,21.6563,21.7755,21.6489,21.7159,326800.0
2013-10-31 09:50:00,29.16,29.21,29.08,29.15,487700.0,21.7159,21.7531,21.6563,21.7084,487700.0
2013-10-31 10:00:00,29.14,29.19,29.09,29.15,312500.0,21.701,21.7382,21.6638,21.7084,312500.0
2013-10-31 10:10:00,29.15,29.23,29.12,29.13,331000.0,21.7084,21.768,21.6861,21.6936,331000.0
2013-10-31 10:20:00,29.13,29.22,29.13,29.17,175000.0,21.6936,21.7606,21.6936,21.7233,175000.0
2013-10-31 10:30:00,29.16,29.22,29.1,29.13,226200.0,21.7159,21.7606,21.6712,21.6936,226200.0
2013-10-31 10:40:00,29.13,29.19,29.11,29.14,160600.0,21.6936,21.7382,21.6787,21.701,160600.0
2013-10-31 10:50:00,29.13,29.16,29.09,29.09,182800.0,21.6936,21.7159,21.6638,21.6638,182800.0
2013-10-31 11:00:00,29.1,29.13,29.03,29.04,220800.0,21.6712,21.6936,21.6191,21.6265,220800.0
2013-10-31 11:10:00,29.05,29.07,28.99,29.02,291100.0,21.634,21.6489,21.5893,21.6116,291100.0
2013-10-31 11:20:00,29.02,29.05,28.99,29.04,142100.0,21.6116,21.634,21.5893,21.6265,142100.0
2013-10-31 11:30:00,29.04,29.05,29.01,29.05,231700.0,21.6265,21.634,21.6042,21.634,231700.0
2013-10-31 11:40:00,29.05,29.06,29.0,29.0,114700.0,21.634,21.6414,21.5967,21.5967,114700.0
2013-10-31 11:50:00,29.01,29.01,28.97,28.97,126700.0,21.6042,21.6042,21.5744,21.5744,126700.0
2013-10-31 12:00:00,28.98,29.01,28.96,28.99,137100.0,21.5818,21.6042,21.567,21.5893,137100.0
2013-10-31 12:10:00,28.99,29.01,28.97,28.99,107600.0,21.5893,21.6042,21.5744,21.5893,107600.0
2013-10-31 12:20:00,28.99,29.01,28.97,28.99,100200.0,21.5893,21.6042,21.5744,21.5893,100200.0
2013-10-31 12:30:00,28.99,29.04,28.98,29.03,150200.0,21.5893,21.6265,21.5818,21.6191,150200.0
2013-10-31 12:40:00,29.02,29.05,29.02,29.03,67200.0,21.6116,21.634,21.6116,21.6191,67200.0
2013-10-31 12:50:00,29.02,29.04,28.99,29.01,186600.0,21.6116,21.6265,21.5893,21.6042,186600.0
2013-10-31 13:00:00,29.01,29.02,28.98,28.98,110900.0,21.6042,21.6116,21.5818,21.5818,110900.0
2013-10-31 13:10:00,28.97,29.01,28.96,28.99,99700.0,21.5744,21.6042,21.567,21.5893,99700.0
2013-10-31 13:20:00,28.99,29.0,28.97,29.0,48000.0,21.5893,21.5967,21.5744,21.5967,48000.0
2013-10-31 13:30:00,29.0,29.01,28.97,28.99,70700.0,21.5967,21.6042,21.5744,21.5893,70700.0
2013-10-31 13:40:00,28.99,29.01,28.97,29.01,68500.0,21.5893,21.6042,21.5744,21.6042,68500.0
2013-10-31 13:50:00,29.01,29.01,28.97,29.0,72400.0,21.6042,21.6042,21.5744,21.5967,72400.0
2013-10-31 14:00:00,29.01,29.02,28.95,28.96,136400.0,21.6042,21.6116,21.5595,21.567,136400.0
2013-10-31 14:10:00,28.96,28.99,28.95,28.97,416400.0,21.567,21.5893,21.5595,21.5744,416400.0
2013-10-31 14:20:00,28.98,29.0,28.95,28.98,215200.0,21.5818,21.5967,21.5595,21.5818,215200.0
2013-10-31 14:30:00,28.99,29.04,28.98,29.04,159400.0,21.5893,21.6265,21.5818,21.6265,159400.0
2013-10-31 14:40:00,29.04,29.05,29.02,29.03,156100.0,21.6265,21.634,21.6116,21.6191,156100.0
2013-10-31 14:50:00,29.03,29.03,28.96,28.97,186600.0,21.6191,21.6191,21.567,21.5744,186600.0
2013-10-31 15:00:00,28.97,28.98,28.9,28.94,186900.0,21.5744,21.5818,21.5223,21.5521,186900.0
2013-10-31 15:10:00,28.93,28.94,28.91,28.91,116700.0,21.5446,21.5521,21.5297,21.5297,116700.0
2013-10-31 15:20:00,28.92,28.94,28.86,28.86,208600.0,21.5372,21.5521,21.4925,21.4925,208600.0
2013-10-31 15:30:00,28.86,28.88,28.83,28.86,429800.0,21.4925,21.5074,21.4701,21.4925,429800.0
2013-10-31 15:40:00,28.86,28.87,28.83,28.84,412800.0,21.4925,21.4999,21.4701,21.4776,412800.0
2013-10-31 15:50:00,28.84,28.85,28.73,28.74,1119000.0,21.4776,21.485,21.3957,21.4031,1119000.0
2013-11-01 09:30:00,28.89,29.11,28.85,28.98,701500.0,21.5148,21.6787,21.485,21.5818,701500.0
2013-11-01 09:40:00,28.97,29.02,28.96,28.99,434100.0,21.5744,21.6116,21.567,21.5893,434100.0
2013-11-01 09:50:00,28.99,29.09,28.98,29.04,394400.0,21.5893,21.6638,21.5818,21.6265,394400.0
2013-11-01 10:00:00,29.04,29.17,29.02,29.12,473000.0,21.6265,21.7233,21.6116,21.6861,473000.0
2013-11-01 10:10:00,29.12,29.17,29.06,29.1,510600.0,21.6861,21.7233,21.6414,21.6712,510600.0
2013-11-01 10:20:00,29.1,29.19,29.07,29.11,294700.0,21.6712,21.7382,21.6489,21.6787,294700.0
2013-11-01 10:30:00,29.1,29.19,29.1,29.19,258800.0,21.6712,21.7382,21.6712,21.7382,258800.0
2013-11-01 10:40:00,29.18,29.23,29.15,29.2,246000.0,21.7308,21.768,21.7084,21.7457,246000.0
2013-11-01 10:50:00,29.2,29.24,29.2,29.21,206800.0,21.7457,21.7755,21.7457,21.7531,206800.0
2013-11-01 11:00:00,29.22,29.22,29.13,29.15,234900.0,21.7606,21.7606,21.6936,21.7084,234900.0
2013-11-01 11:10:00,29.15,29.16,29.05,29.07,300600.0,21.7084,21.7159,21.634,21.6489,300600.0
2013-11-01 11:20:00,29.08,29.15,29.05,29.1,340600.0,21.6563,21.7084,21.634,21.6712,340600.0
2013-11-01 11:30:00,29.1,29.12,29.04,29.07,181700.0,21.6712,21.6861,21.6265,21.6489,181700.0
2013-11-01 11:40:00,29.07,29.1,29.05,29.09,81400.0,21.6489,21.6712,21.634,21.6638,81400.0
2013-11-01 11:50:00,29.1,29.1,28.99,29.01,186100.0,21.6712,21.6712,21.5893,21.6042,186100.0
2013-11-01 12:00:00,29.01,29.04,28.99,29.01,314600.0,21.6042,21.6265,21.5893,21.6042,314600.0
2013-11-01 12:10:00,29.01,29.07,28.99,29.05,481300.0,21.6042,21.6489,21.5893,21.634,481300.0
2013-11-01 12:20:00,29.05,29.09,29.04,29.08,230700.0,21.634,21.6638,21.6265,21.6563,230700.0
2013-11-01 12:30:00,29.08,29.14,29.07,29.14,154400.0,21.6563,21.701,21.6489,21.701,154400.0
2013-11-01 12:40:00,29.14,29.18,29.12,29.18,144800.0,21.701,21.7308,21.6861,21.7308,144800.0
2013-11-01 12:50:00,29.18,29.19,29.15,29.17,186800.0,21.7308,21.7382,21.7084,21.7233,186800.0
2013-11-01 13:00:00,29.17,29.19,29.13,29.15,147400.0,21.7233,21.7382,21.6936,21.7084,147400.0
2013-11-01 13:10:00,29.15,29.15,29.12,29.13,136000.0,21.7084,21.7084,21.6861,21.6936,136000.0
2013-11-01 13:20:00,29.13,29.2,29.11,29.18,246800.0,21.6936,21.7457,21.6787,21.7308,246800.0
2013-11-01 13:30:00,29.18,29.23,29.16,29.22,140500.0,21.7308,21.768,21.7159,21.7606,140500.0
2013-11-01 13:40:00,29.21,29.3,29.21,29.3,148200.0,21.7531,21.8202,21.7531,21.8202,148200.0
2013-11-01 13:50:00,29.3,29.33,29.28,29.32,268100.0,21.8202,21.8425,21.8053,21.8351,268100.0
2013-11-01 14:00:00,29.33,29.37,29.32,29.36,268200.0,21.8425,21.8723,21.8351,21.8648,268200.0
2013-11-01 14:10:00,29.36,29.39,29.33,29.38,249100.0,21.8648,21.8872,21.8425,21.8797,249100.0
2013-11-01 14:20:00,29.39,29.4,29.36,29.38,294000.0,21.8872,21.8946,21.8648,21.8797,294000.0
2013-11-01 14:30:00,29.38,29.38,29.29,29.29,988700.0,21.8797,21.8797,21.8127,21.8127,988700.0
2013-11-01 14:40:00,29.28,29.3,29.26,29.27,360400.0,21.8053,21.8202,21.7904,21.7978,360400.0
2013-11-01 14:50:00,29.27,29.27,29.18,29.19,462500.0,21.7978,21.7978,21.7308,21.7382,462500.0
2013-11-01 15:00:00,29.2,29.21,29.16,29.16,265800.0,21.7457,21.7531,21.7159,21.7159,265800.0
2013-11-01 15:10:00,29.17,29.25,29.17,29.21,368300.0,21.7233,21.7829,21.7233,21.7531,368300.0
2013-11-01 15:20:00,29.21,29.22,29.17,29.19,405800.0,21.7531,21.7606,21.7233,21.7382,405800.0
2013-11-01 15:30:00,29.18,29.23,29.18,29.21,307700.0,21.7308,21.768,21.7308,21.7531,307700.0
2013-11-01 15:40:00,29.2,29.25,29.19,29.22,794000.0,21.7457,21.7829,21.7382,21.7606,794000.0
2013-11-01 15:50:00,29.21,29.25,29.17,29.2,1861000.0,21.7531,21.7829,21.7233,21.7457,1861000.0
2013-11-04 09:30:00,29.22,29.3,29.15,29.15,464400.0,21.7606,21.8202,21.7084,21.7084,464400.0
2013-11-04 09:40:00,29.16,29.19,29.08,29.12,375700.0,21.7159,21.7382,21.6563,21.6861,375700.0
2013-11-04 09:50:00,29.12,29.15,29.08,29.13,307200.0,21.6861,21.7084,21.6563,21.6936,307200.0
2013-11-04 10:00:00,29.12,29.15,29.09,29.1,560300.0,21.6861,21.7084,21.6638,21.6712,560300.0
2013-11-04 10:10:00,29.1,29.24,29.1,29.23,749800.0,21.6712,21.7755,21.6712,21.768,749800.0
2013-11-04 10:20:00,29.23,29.29,29.21,29.26,557600.0,21.768,21.8127,21.7531,21.7904,557600.0
2013-11-04 10:30:00,29.26,29.26,29.2,29.26,651200.0,21.7904,21.7904,21.7457,21.7904,651200.0
2013-11-04 10:40:00,29.26,29.36,29.26,29.33,323100.0,21.7904,21.8648,21.7904,21.8425,323100.0
2013-11-04 10:50:00,29.33,29.33,29.25,29.25,602300.0,21.8425,21.8425,21.7829,21.7829,602300.0
2013-11-04 11:00:00,29.25,29.32,29.24,29.28,376400.0,21.7829,21.8351,21.7755,21.8053,376400.0
2013-11-04 11:10:00,29.28,29.33,29.24,29.32,464200.0,21.8053,21.8425,21.7755,21.8351,464200.0
2013-11-04 11:20:00,29.33,29.36,29.29,29.32,257800.0,21.8425,21.8648,21.8127,21.8351,257800.0
2013-11-04 11:30:00,29.33,29.36,29.3,29.34,391800.0,21.8425,21.8648,21.8202,21.8499,391800.0
2013-11-04 11:40:00,29.33,29.34,29.25,29.27,284000.0,21.8425,21.8499,21.7829,21.7978,284000.0
2013-11-04 11:50:00,29.27,29.29,29.25,29.26,200400.0,21.7978,21.8127,21.7829,21.7904,200400.0
2013-11-04 12:00:00,29.26,29.26,29.22,29.24,161300.0,21.7904,21.7904,21.7606,21.7755,161300.0
2013-11-04 12:10:00,29.24,29.27,29.23,29.26,136800.0,21.7755,21.7978,21.768,21.7904,136800.0
2013-11-04 12:20:00,29.26,29.28,29.24,29.26,102500.0,21.7904,21.8053,21.7755,21.7904,102500.0
2013-11-04 12:30:00,29.25,29.29,29.25,29.28,187800.0,21.7829,21.8127,21.7829,21.8053,187800.0
2013-11-04 12:40:00,29.29,29.3,29.27,29.28,89200.0,21.8127,21.8202,21.7978,21.8053,89200.0
2013-11-04 12:50:00,29.27,29.28,29.22,29.22,89200.0,21.7978,21.8053,21.7606,21.7606,89200.0
2013-11-04 13:00:00,29.21,29.31,29.21,29.31,188200.0,21.7531,21.8276,21.7531,21.8276,188200.0
2013-11-04 13:10:00,29.31,29.35,29.28,29.31,178300.0,21.8276,21.8574,21.8053,21.8276,178300.0
2013-11-04 13:20:00,29.31,29.32,29.3,29.3,135200.0,21.8276,21.8351,21.8202,21.8202,135200.0
2013-11-04 13:30:00,29.31,29.32,29.28,29.29,102300.0,21.8276,21.8351,21.8053,21.8127,102300.0
2013-11-04 13:40:00,29.29,29.32,29.28,29.32,125700.0,21.8127,21.8351,21.8053,21.8351,125700.0
2013-11-04 13:50:00,29.31,29.34,29.31,29.31,76800.0,21.8276,21.8499,21.8276,21.8276,76800.0
2013-11-04 14:00:00,29.32,29.32,29.27,29.29,147100.0,21.8351,21.8351,21.7978,21.8127,147100.0
2013-11-04 14:10:00,29.29,29.3,29.24,29.24,131100.0,21.8127,21.8202,21.7755,21.7755,131100.0
2013-11-04 14:20:00,29.25,29.3,29.24,29.29,206700.0,21.7829,21.8202,21.7755,21.8127,206700.0
2013-11-04 14:30:00,29.28,29.32,29.28,29.31,157200.0,21.8053,21.8351,21.8053,21.8276,157200.0
2013-11-04 14:40:00,29.3,29.34,29.3,29.32,160500.0,21.8202,21.8499,21.8202,21.8351,160500.0
2013-11-04 14:50:00,29.31,29.36,29.27,29.28,278700.0,21.8276,21.8648,21.7978,21.8053,278700.0
2013-11-04 15:00:00,29.28,29.3,29.27,29.27,173900.0,21.8053,21.8202,21.7978,21.7978,173900.0
2013-11-04 15:10:00,29.27,29.3,29.27,29.3,275100.0,21.7978,21.8202,21.7978,21.8202,275100.0
2013-11-04 15:20:00,29.29,29.3,29.27,29.3,169000.0,21.8127,21.8202,21.7978,21.8202,169000.0
2013-11-04 15:30:00,29.29,29.33,29.27,29.31,303200.0,21.8127,21.8425,21.7978,21.8276,303200.0
2013-11-04 15:40:00,29.31,29.33,29.29,29.33,462400.0,21.8276,21.8425,21.8127,21.8425,462400.0
2013-11-04 15:50:00,29.33,29.36,29.3,29.33,759400.0,21.8425,21.8648,21.8202,21.8425,759400.0
2013-11-05 09:30:00,29.07,29.16,29.02,29.07,533900.0,21.6489,21.7159,21.6116,21.6489,533900.0
2013-11-05 09:40:00,29.06,29.09,29.0,29.02,483800.0,21.6414,21.6638,21.5967,21.6116,483800.0
2013-11-05 09:50:00,29.01,29.07,29.0,29.01,463400.0,21.6042,21.6489,21.5967,21.6042,463400.0
2013-11-05 10:00:00,29.01,29.07,28.97,29.02,513700.0,21.6042,21.6489,21.5744,21.6116,513700.0
2013-11-05 10:10:00,29.02,29.05,28.98,29.03,382800.0,21.6116,21.634,21.5818,21.6191,382800.0
2013-11-05 10:20:00,29.03,29.14,29.03,29.12,788900.0,21.6191,21.701,21.6191,21.6861,788900.0
2013-11-05 10:30:00,29.12,29.14,29.06,29.08,217800.0,21.6861,21.701,21.6414,21.6563,217800.0
2013-11-05 10:40:00,29.08,29.13,29.07,29.09,474500.0,21.6563,21.6936,21.6489,21.6638,474500.0
2013-11-05 10:50:00,29.08,29.14,29.08,29.12,230300.0,21.6563,21.701,21.6563,21.6861,230300.0
2013-11-05 11:00:00,29.12,29.16,29.11,29.14,409900.0,21.6861,21.7159,21.6787,21.701,409900.0
2013-11-05 11:10:00,29.14,29.15,29.08,29.08,288300.0,21.701,21.7084,21.6563,21.6563,288300.0
2013-11-05 11:20:00,29.08,29.09,29.04,29.04,118300.0,21.6563,21.6638,21.6265,21.6265,118300.0
2013-11-05 11:30:00,29.05,29.07,29.02,29.03,170200.0,21.634,21.6489,21.6116,21.6191,170200.0
2013-11-05 11:40:00,29.02,29.08,29.02,29.03,127500.0,21.6116,21.6563,21.6116,21.6191,127500.0
2013-11-05 11:50:00,29.03,29.08,29.03,29.04,73500.0,21.6191,21.6563,21.6191,21.6265,73500.0
2013-11-05 12:00:00,29.04,29.07,29.02,29.02,304500.0,21.6265,21.6489,21.6116,21.6116,304500.0
2013-11-05 12:10:00,29.03,29.05,29.02,29.04,99900.0,21.6191,21.634,21.6116,21.6265,99900.0
2013-11-05 12:20:00,29.04,29.1,29.04,29.09,122700.0,21.6265,21.6712,21.6265,21.6638,122700.0
2013-11-05 12:30:00,29.08,29.09,29.05,29.07,83400.0,21.6563,21.6638,21.634,21.6489,83400.0
2013-11-05 12:40:00,29.07,29.07,29.01,29.01,101500.0,21.6489,21.6489,21.6042,21.6042,101500.0
2013-11-05 12:50:00,29.02,29.06,29.01,29.05,74200.0,21.6116,21.6414,21.6042,21.634,74200.0
2013-11-05 13:00:00,29.05,29.06,29.03,29.05,61700.0,21.634,21.6414,21.6191,21.634,61700.0
2013-11-05 13:10:00,29.05,29.06,29.01,29.01,145900.0,21.634,21.6414,21.6042,21.6042,145900.0
2013-11-05 13:20:00,29.01,29.04,29.01,29.04,94400.0,21.6042,21.6265,21.6042,21.6265,94400.0
2013-11-05 13:30:00,29.04,29.05,29.02,29.03,101900.0,21.6265,21.634,21.6116,21.6191,101900.0
2013-11-05 13:40:00,29.02,29.03,29.0,29.01,96200.0,21.6116,21.6191,21.5967,21.6042,96200.0
2013-11-05 13:50:00,29.02,29.02,28.99,29.0,238800.0,21.6116,21.6116,21.5893,21.5967,238800.0
2013-11-05 14:00:00,29.0,29.03,28.99,29.01,150500.0,21.5967,21.6191,21.5893,21.6042,150500.0
2013-11-05 14:10:00,29.01,29.04,29.01,29.03,90700.0,21.6042,21.6265,21.6042,21.6191,90700.0
2013-11-05 14:20:00,29.03,29.08,29.02,29.07,205200.0,21.6191,21.6563,21.6116,21.6489,205200.0
2013-11-05 14:30:00,29.07,29.12,29.06,29.09,222300.0,21.6489,21.6861,21.6414,21.6638,222300.0
2013-11-05 14:40:00,29.08,29.1,29.06,29.07,108600.0,21.6563,21.6712,21.6414,21.6489,108600.0
2013-11-05 14:50:00,29.06,29.07,29.03,29.04,125700.0,21.6414,21.6489,21.6191,21.6265,125700.0
2013-11-05 15:00:00,29.05,29.09,29.05,29.07,149400.0,21.634,21.6638,21.634,21.6489,149400.0
2013-11-05 15:10:00,29.07,29.08,29.04,29.06,174400.0,21.6489,21.6563,21.6265,21.6414,174400.0
2013-11-05 15:20:00,29.06,29.07,29.02,29.03,210000.0,21.6414,21.6489,21.6116,21.6191,210000.0
2013-11-05 15:30:00,29.02,29.06,29.02,29.04,320600.0,21.6116,21.6414,21.6116,21.6265,320600.0
2013-11-05 15:40:00,29.04,29.06,29.0,29.01,544300.0,21.6265,21.6414,21.5967,21.6042,544300.0
2013-11-05 15:50:00,29.01,29.03,28.99,29.0,687400.0,21.6042,21.6191,21.5893,21.5967,687400.0
2013-11-06 09:30:00,29.14,29.22,29.1,29.12,434200.0,21.701,21.7606,21.6712,21.6861,434200.0
2013-11-06 09:40:00,29.12,29.16,29.06,29.13,441300.0,21.6861,21.7159,21.6414,21.6936,441300.0
2013-11-06 09:50:00,29.14,29.15,29.09,29.11,361900.0,21.701,21.7084,21.6638,21.6787,361900.0
2013-11-06 10:00:00,29.12,29.16,29.09,29.1,305700.0,21.6861,21.7159,21.6638,21.6712,305700.0
2013-11-06 10:10:00,29.1,29.14,29.05,29.07,183000.0,21.6712,21.701,21.634,21.6489,183000.0
2013-11-06 10:20:00,29.08,29.09,29.04,29.04,200500.0,21.6563,21.6638,21.6265,21.6265,200500.0
2013-11-06 10:30:00,29.04,29.05,28.94,28.98,529600.0,21.6265,21.634,21.5521,21.5818,529600.0
2013-11-06 10:40:00,28.98,29.06,28.97,29.03,314800.0,21.5818,21.6414,21.5744,21.6191,314800.0
2013-11-06 10:50:00,29.03,29.06,28.99,29.02,413500.0,21.6191,21.6414,21.5893,21.6116,413500.0
2013-11-06 11:00:00,29.01,29.03,28.96,29.01,272900.0,21.6042,21.6191,21.567,21.6042,272900.0
2013-11-06 11:10:00,29.0,29.05,28.99,29.02,180600.0,21.5967,21.634,21.5893,21.6116,180600.0
2013-11-06 11:20:00,29.03,29.05,29.02,29.03,189600.0,21.6191,21.634,21.6116,21.6191,189600.0
2013-11-06 11:30:00,29.04,29.04,28.98,28.98,166700.0,21.6265,21.6265,21.5818,21.5818,166700.0
2013-11-06 11:40:00,28.99,29.03,28.97,29.02,217000.0,21.5893,21.6191,21.5744,21.6116,217000.0
2013-11-06 11:50:00,29.03,29.07,29.01,29.04,346600.0,21.6191,21.6489,21.6042,21.6265,346600.0
2013-11-06 12:00:00,29.04,29.06,29.0,29.0,82100.0,21.6265,21.6414,21.5967,21.5967,82100.0
2013-11-06 12:10:00,29.0,29.03,29.0,29.02,108500.0,21.5967,21.6191,21.5967,21.6116,108500.0
2013-11-06 12:20:00,29.02,29.07,29.01,29.04,93200.0,21.6116,21.6489,21.6042,21.6265,93200.0
2013-11-06 12:30:00,29.04,29.09,29.04,29.06,183800.0,21.6265,21.6638,21.6265,21.6414,183800.0
2013-11-06 12:40:00,29.07,29.1,29.05,29.09,191500.0,21.6489,21.6712,21.634,21.6638,191500.0
2013-11-06 12:50:00,29.1,29.13,29.08,29.08,98700.0,21.6712,21.6936,21.6563,21.6563,98700.0
2013-11-06 13:00:00,29.08,29.09,29.06,29.08,111700.0,21.6563,21.6638,21.6414,21.6563,111700.0
2013-11-06 13:10:00,29.08,29.09,29.06,29.08,99800.0,21.6563,21.6638,21.6414,21.6563,99800.0
2013-11-06 13:20:00,29.08,29.12,29.08,29.12,69200.0,21.6563,21.6861,21.6563,21.6861,69200.0
2013-11-06 13:30:00,29.12,29.14,29.1,29.12,89300.0,21.6861,21.701,21.6712,21.6861,89300.0
2013-11-06 13:40:00,29.12,29.12,29.07,29.08,105700.0,21.6861,21.6861,21.6489,21.6563,105700.0
2013-11-06 13:50:00,29.08,29.1,29.07,29.09,90300.0,21.6563,21.6712,21.6489,21.6638,90300.0
2013-11-06 14:00:00,29.09,29.11,29.08,29.1,91200.0,21.6638,21.6787,21.6563,21.6712,91200.0
2013-11-06 14:10:00,29.09,29.1,29.07,29.09,82100.0,21.6638,21.6712,21.6489,21.6638,82100.0
2013-11-06 14:20:00,29.09,29.1,29.05,29.08,374400.0,21.6638,21.6712,21.634,21.6563,374400.0
2013-11-06 14:30:00,29.09,29.12,29.07,29.08,131400.0,21.6638,21.6861,21.6489,21.6563,131400.0
2013-11-06 14:40:00,29.09,29.12,29.07,29.12,87700.0,21.6638,21.6861,21.6489,21.6861,87700.0
2013-11-06 14:50:00,29.12,29.13,29.06,29.07,111000.0,21.6861,21.6936,21.6414,21.6489,111000.0
2013-11-06 15:00:00,29.07,29.08,29.04,29.08,142500.0,21.6489,21.6563,21.6265,21.6563,142500.0
2013-11-06 15:10:00,29.08,29.11,29.06,29.11,207400.0,21.6563,21.6787,21.6414,21.6787,207400.0
2013-11-06 15:20:00,29.11,29.14,29.09,29.1,193400.0,21.6787,21.701,21.6638,21.6712,193400.0
2013-11-06 15:30:00,29.1,29.12,29.04,29.08,191100.0,21.6712,21.6861,21.6265,21.6563,191100.0
2013-11-06 15:40:00,29.08,29.1,29.06,29.08,258300.0,21.6563,21.6712,21.6414,21.6563,258300.0
2013-11-06 15:50:00,29.09,29.14,29.08,29.13,570600.0,21.6638,21.701,21.6563,21.6936,570600.0
2013-11-07 09:30:00,29.21,29.24,29.13,29.19,448200.0,21.7531,21.7755,21.6936,21.7382,448200.0
2013-11-07 09:40:00,29.2,29.3,29.19,29.22,559400.0,21.7457,21.8202,21.7382,21.7606,559400.0
2013-11-07 09:50:00,29.21,29.25,29.17,29.21,210600.0,21.7531,21.7829,21.7233,21.7531,210600.0
2013-11-07 10:00:00,29.21,29.23,29.15,29.15,379400.0,21.7531,21.768,21.7084,21.7084,379400.0
2013-11-07 10:10:00,29.15,29.18,29.07,29.1,381400.0,21.7084,21.7308,21.6489,21.6712,381400.0
2013-11-07 10:20:00,29.1,29.12,29.06,29.09,201200.0,21.6712,21.6861,21.6414,21.6638,201200.0
2013-11-07 10:30:00,29.09,29.12,29.03,29.06,457300.0,21.6638,21.6861,21.6191,21.6414,457300.0
2013-11-07 10:40:00,29.05,29.1,29.03,29.07,195100.0,21.634,21.6712,21.6191,21.6489,195100.0
2013-11-07 10:50:00,29.08,29.1,29.03,29.03,257600.0,21.6563,21.6712,21.6191,21.6191,257600.0
2013-11-07 11:00:00,29.03,29.09,29.0,29.02,470800.0,21.6191,21.6638,21.5967,21.6116,470800.0
2013-11-07 11:10:00,29.02,29.04,28.97,28.99,340600.0,21.6116,21.6265,21.5744,21.5893,340600.0
2013-11-07 11:20:00,28.99,29.05,28.97,29.04,275500.0,21.5893,21.634,21.5744,21.6265,275500.0
2013-11-07 11:30:00,29.04,29.08,29.0,29.06,188400.0,21.6265,21.6563,21.5967,21.6414,188400.0
2013-11-07 11:40:00,29.06,29.08,29.04,29.05,89300.0,21.6414,21.6563,21.6265,21.634,89300.0
2013-11-07 11:50:00,29.06,29.12,29.06,29.11,182000.0,21.6414,21.6861,21.6414,21.6787,182000.0
2013-11-07 12:00:00,29.11,29.15,29.1,29.13,140500.0,21.6787,21.7084,21.6712,21.6936,140500.0
2013-11-07 12:10:00,29.14,29.18,29.13,29.13,164700.0,21.701,21.7308,21.6936,21.6936,164700.0
2013-11-07 12:20:00,29.14,29.16,29.11,29.13,271200.0,21.701,21.7159,21.6787,21.6936,271200.0
2013-11-07 12:30:00,29.13,29.17,29.11,29.11,256700.0,21.6936,21.7233,21.6787,21.6787,256700.0
2013-11-07 12:40:00,29.11,29.16,29.09,29.09,546400.0,21.6787,21.7159,21.6638,21.6638,546400.0
2013-11-07 12:50:00,29.09,29.09,29.03,29.04,186700.0,21.6638,21.6638,21.6191,21.6265,186700.0
2013-11-07 13:00:00,29.03,29.05,29.01,29.03,126300.0,21.6191,21.634,21.6042,21.6191,126300.0
2013-11-07 13:10:00,29.02,29.04,29.0,29.01,80600.0,21.6116,21.6265,21.5967,21.6042,80600.0
2013-11-07 13:20:00,29.01,29.03,28.94,28.95,246500.0,21.6042,21.6191,21.5521,21.5595,246500.0
2013-11-07 13:30:00,28.95,28.96,28.91,28.96,161400.0,21.5595,21.567,21.5297,21.567,161400.0
2013-11-07 13:40:00,28.96,29.0,28.93,29.0,548400.0,21.567,21.5967,21.5446,21.5967,548400.0
2013-11-07 13:50:00,29.0,29.07,28.98,28.98,310500.0,21.5967,21.6489,21.5818,21.5818,310500.0
2013-11-07 14:00:00,28.98,29.0,28.87,28.89,366400.0,21.5818,21.5967,21.4999,21.5148,366400.0
2013-11-07 14:10:00,28.89,28.93,28.83,28.88,238900.0,21.5148,21.5446,21.4701,21.5074,238900.0
2013-11-07 14:20:00,28.87,28.88,28.79,28.8,323600.0,21.4999,21.5074,21.4404,21.4478,323600.0
2013-11-07 14:30:00,28.79,28.8,28.7,28.73,505300.0,21.4404,21.4478,21.3733,21.3957,505300.0
2013-11-07 14:40:00,28.74,28.81,28.73,28.81,349800.0,21.4031,21.4552,21.3957,21.4552,349800.0
2013-11-07 14:50:00,28.8,28.91,28.8,28.88,387600.0,21.4478,21.5297,21.4478,21.5074,387600.0
2013-11-07 15:00:00,28.88,28.9,28.83,28.84,186300.0,21.5074,21.5223,21.4701,21.4776,186300.0
2013-11-07 15:10:00,28.84,28.86,28.79,28.8,170000.0,21.4776,21.4925,21.4404,21.4478,170000.0
2013-11-07 15:20:00,28.8,28.83,28.74,28.74,334900.0,21.4478,21.4701,21.4031,21.4031,334900.0
2013-11-07 15:30:00,28.74,28.78,28.69,28.77,570200.0,21.4031,21.4329,21.3659,21.4255,570200.0
2013-11-07 15:40:00,28.77,28.8,28.72,28.75,621300.0,21.4255,21.4478,21.3882,21.4106,621300.0
2013-11-07 15:50:00,28.75,28.82,28.69,28.72,1684700.0,21.4106,21.4627,21.3659,21.3882,1684700.0
2013-11-08 09:30:00,28.79,29.0,28.77,28.96,483300.0,21.4404,21.5967,21.4255,21.567,483300.0
2013-11-08 09:40:00,28.97,29.15,28.94,29.11,592400.0,21.5744,21.7084,21.5521,21.6787,592400.0
2013-11-08 09:50:00,29.12,29.19,29.09,29.14,554800.0,21.6861,21.7382,21.6638,21.701,554800.0
2013-11-08 10:00:00,29.14,29.33,29.14,29.28,605000.0,21.701,21.8425,21.701,21.8053,605000.0
2013-11-08 10:10:00,29.28,29.44,29.25,29.44,687800.0,21.8053,21.9244,21.7829,21.9244,687800.0
2013-11-08 10:20:00,29.44,29.47,29.38,29.44,460700.0,21.9244,21.9468,21.8797,21.9244,460700.0
2013-11-08 10:30:00,29.44,29.59,29.43,29.57,941800.0,21.9244,22.0361,21.917,22.0212,941800.0
2013-11-08 10:40:00,29.58,29.58,29.45,29.47,770600.0,22.0287,22.0287,21.9319,21.9468,770600.0
2013-11-08 10:50:00,29.46,29.5,29.41,29.5,242700.0,21.9393,21.9691,21.9021,21.9691,242700.0
2013-11-08 11:00:00,29.5,29.51,29.42,29.45,288800.0,21.9691,21.9765,21.9095,21.9319,288800.0
2013-11-08 11:10:00,29.45,29.5,29.44,29.46,323200.0,21.9319,21.9691,21.9244,21.9393,323200.0
2013-11-08 11:20:00,29.46,29.48,29.35,29.35,337900.0,21.9393,21.9542,21.8574,21.8574,337900.0
2013-11-08 11:30:00,29.35,29.4,29.34,29.37,224600.0,21.8574,21.8946,21.8499,21.8723,224600.0
2013-11-08 11:40:00,29.36,29.36,29.28,29.29,645800.0,21.8648,21.8648,21.8053,21.8127,645800.0
2013-11-08 11:50:00,29.29,29.3,29.2,29.2,321400.0,21.8127,21.8202,21.7457,21.7457,321400.0
2013-11-08 12:00:00,29.2,29.27,29.2,29.25,374100.0,21.7457,21.7978,21.7457,21.7829,374100.0
2013-11-08 12:10:00,29.25,29.26,29.2,29.22,246500.0,21.7829,21.7904,21.7457,21.7606,246500.0
2013-11-08 12:20:00,29.22,29.26,29.22,29.25,246500.0,21.7606,21.7904,21.7606,21.7829,246500.0
2013-11-08 12:30:00,29.25,29.27,29.22,29.25,203900.0,21.7829,21.7978,21.7606,21.7829,203900.0
2013-11-08 12:40:00,29.25,29.26,29.23,29.24,224600.0,21.7829,21.7904,21.768,21.7755,224600.0
2013-11-08 12:50:00,29.24,29.26,29.23,29.25,338400.0,21.7755,21.7904,21.768,21.7829,338400.0
2013-11-08 13:00:00,29.25,29.25,29.2,29.22,175500.0,21.7829,21.7829,21.7457,21.7606,175500.0
2013-11-08 13:10:00,29.22,29.27,29.21,29.25,172500.0,21.7606,21.7978,21.7531,21.7829,172500.0
2013-11-08 13:20:00,29.25,29.33,29.25,29.31,192200.0,21.7829,21.8425,21.7829,21.8276,192200.0
2013-11-08 13:30:00,29.31,29.32,29.29,29.3,158400.0,21.8276,21.8351,21.8127,21.8202,158400.0
2013-11-08 13:40:00,29.3,29.31,29.27,29.27,311000.0,21.8202,21.8276,21.7978,21.7978,311000.0
2013-11-08 13:50:00,29.27,29.3,29.24,29.25,224100.0,21.7978,21.8202,21.7755,21.7829,224100.0
2013-11-08 14:00:00,29.25,29.3,29.25,29.29,189500.0,21.7829,21.8202,21.7829,21.8127,189500.0
2013-11-08 14:10:00,29.29,29.3,29.25,29.26,152100.0,21.8127,21.8202,21.7829,21.7904,152100.0
2013-11-08 14:20:00,29.26,29.28,29.24,29.26,279800.0,21.7904,21.8053,21.7755,21.7904,279800.0
2013-11-08 14:30:00,29.25,29.27,29.22,29.25,307200.0,21.7829,21.7978,21.7606,21.7829,307200.0
2013-11-08 14:40:00,29.24,29.26,29.23,29.26,251100.0,21.7755,21.7904,21.768,21.7904,251100.0
2013-11-08 14:50:00,29.26,29.27,29.23,29.25,155600.0,21.7904,21.7978,21.768,21.7829,155600.0
2013-11-08 15:00:00,29.25,29.25,29.2,29.24,221600.0,21.7829,21.7829,21.7457,21.7755,221600.0
2013-11-08 15:10:00,29.23,29.26,29.22,29.24,277600.0,21.768,21.7904,21.7606,21.7755,277600.0
2013-11-08 15:20:00,29.24,29.28,29.22,29.25,498000.0,21.7755,21.8053,21.7606,21.7829,498000.0
2013-11-08 15:30:00,29.26,29.32,29.24,29.28,429800.0,21.7904,21.8351,21.7755,21.8053,429800.0
2013-11-08 15:40:00,29.29,29.38,29.28,29.36,821600.0,21.8127,21.8797,21.8053,21.8648,821600.0
2013-11-08 15:50:00,29.36,29.45,29.34,29.44,1100100.0,21.8648,21.9319,21.8499,21.9244,1100100.0
2013-11-11 09:30:00,29.4,29.48,29.27,29.46,468600.0,21.8946,21.9542,21.7978,21.9393,468600.0
2013-11-11 09:40:00,29.46,29.57,29.39,29.57,453300.0,21.9393,22.0212,21.8872,22.0212,453300.0
2013-11-11 09:50:00,29.57,29.77,29.55,29.63,786000.0,22.0212,22.1702,22.0063,22.0659,786000.0
2013-11-11 10:00:00,29.64,29.71,29.63,29.67,466400.0,22.0734,22.1255,22.0659,22.0957,466400.0
2013-11-11 10:10:00,29.66,29.8,29.66,29.77,449600.0,22.0883,22.1925,22.0883,22.1702,449600.0
2013-11-11 10:20:00,29.77,29.84,29.75,29.8,442700.0,22.1702,22.2223,22.1553,22.1925,442700.0
2013-11-11 10:30:00,29.8,29.83,29.78,29.82,424200.0,22.1925,22.2149,22.1776,22.2074,424200.0
2013-11-11 10:40:00,29.81,29.83,29.78,29.83,197200.0,22.2,22.2149,22.1776,22.2149,197200.0
2013-11-11 10:50:00,29.83,29.88,29.82,29.87,296700.0,22.2149,22.2521,22.2074,22.2446,296700.0
2013-11-11 11:00:00,29.86,29.87,29.79,29.81,229600.0,22.2372,22.2446,22.1851,22.2,229600.0
2013-11-11 11:10:00,29.81,29.84,29.79,29.83,179100.0,22.2,22.2223,22.1851,22.2149,179100.0
2013-11-11 11:20:00,29.83,29.83,29.78,29.81,230200.0,22.2149,22.2149,22.1776,22.2,230200.0
2013-11-11 11:30:00,29.82,29.82,29.78,29.8,209200.0,22.2074,22.2074,22.1776,22.1925,209200.0
2013-11-11 11:40:00,29.8,29.88,29.78,29.87,266400.0,22.1925,22.2521,22.1776,22.2446,266400.0
2013-11-11 11:50:00,29.88,29.9,29.83,29.9,264000.0,22.2521,22.267,22.2149,22.267,264000.0
2013-11-11 12:00:00,29.89,29.91,29.87,29.88,179800.0,22.2595,22.2744,22.2446,22.2521,179800.0
2013-11-11 12:10:00,29.89,29.96,29.88,29.94,356000.0,22.2595,22.3117,22.2521,22.2968,356000.0
2013-11-11 12:20:00,29.94,29.97,29.92,29.95,129800.0,22.2968,22.3191,22.2819,22.3042,129800.0
2013-11-11 12:30:00,29.95,29.96,29.91,29.92,134700.0,22.3042,22.3117,22.2744,22.2819,134700.0
2013-11-11 12:40:00,29.91,29.92,29.86,29.89,188100.0,22.2744,22.2819,22.2372,22.2595,188100.0
2013-11-11 12:50:00,29.88,29.93,29.88,29.91,78600.0,22.2521,22.2893,22.2521,22.2744,78600.0
2013-11-11 13:00:00,29.9,29.95,29.89,29.94,133000.0,22.267,22.3042,22.2595,22.2968,133000.0
2013-11-11 13:10:00,29.94,29.96,29.92,29.95,430600.0,22.2968,22.3117,22.2819,22.3042,430600.0
2013-11-11 13:20:00,29.95,29.98,29.94,29.97,244900.0,22.3042,22.3266,22.2968,22.3191,244900.0
2013-11-11 13:30:00,29.96,29.98,29.96,29.96,136200.0,22.3117,22.3266,22.3117,22.3117,136200.0
2013-11-11 13:40:00,29.96,29.98,29.95,29.98,266900.0,22.3117,22.3266,22.3042,22.3266,266900.0
2013-11-11 13:50:00,29.98,29.99,29.97,29.98,384400.0,22.3266,22.334,22.3191,22.3266,384400.0
2013-11-11 14:00:00,29.98,30.05,29.96,30.03,835700.0,22.3266,22.3787,22.3117,22.3638,835700.0
2013-11-11 14:10:00,30.02,30.05,30.0,30.04,690100.0,22.3564,22.3787,22.3415,22.3712,690100.0
2013-11-11 14:20:00,30.04,30.06,30.03,30.05,255400.0,22.3712,22.3861,22.3638,22.3787,255400.0
2013-11-11 14:30:00,30.04,30.08,30.04,30.07,149200.0,22.3712,22.401,22.3712,22.3936,149200.0
2013-11-11 14:40:00,30.07,30.08,30.01,30.02,223500.0,22.3936,22.401,22.3489,22.3564,223500.0
2013-11-11 14:50:00,30.01,30.08,30.01,30.07,327000.0,22.3489,22.401,22.3489,22.3936,327000.0
2013-11-11 15:00:00,30.07,30.08,30.04,30.06,230300.0,22.3936,22.401,22.3712,22.3861,230300.0
2013-11-11 15:10:00,30.06,30.07,30.05,30.07,157400.0,22.3861,22.3936,22.3787,22.3936,157400.0
2013-11-11 15:20:00,30.06,30.08,30.06,30.08,151400.0,22.3861,22.401,22.3861,22.401,151400.0
2013-11-11 15:30:00,30.08,30.1,30.07,30.09,676000.0,22.401,22.4159,22.3936,22.4085,676000.0
2013-11-11 15:40:00,30.09,30.1,30.07,30.08,685700.0,22.4085,22.4159,22.3936,22.401,685700.0
2013-11-11 15:50:00,30.09,30.09,30.08,30.08,1024600.0,22.4085,22.4085,22.401,22.401,1024600.0
2013-11-12 09:30:00,29.97,30.15,29.91,30.1,927400.0,22.3191,22.4532,22.2744,22.4159,927400.0
2013-11-12 09:40:00,30.11,30.23,30.08,30.21,636400.0,22.4234,22.5127,22.401,22.4978,636400.0
2013-11-12 09:50:00,30.21,30.22,30.11,30.17,526500.0,22.4978,22.5053,22.4234,22.4681,526500.0
2013-11-12 10:00:00,30.17,30.19,30.03,30.06,441300.0,22.4681,22.483,22.3638,22.3861,441300.0
2013-11-12 10:10:00,30.06,30.06,29.92,29.97,489600.0,22.3861,22.3861,22.2819,22.3191,489600.0
2013-11-12 10:20:00,29.98,29.98,29.86,29.92,398400.0,22.3266,22.3266,22.2372,22.2819,398400.0
2013-11-12 10:30:00,29.91,29.96,29.88,29.95,222100.0,22.2744,22.3117,22.2521,22.3042,222100.0
2013-11-12 10:40:00,29.94,29.99,29.9,29.91,728700.0,22.2968,22.334,22.267,22.2744,728700.0
2013-11-12 10:50:00,29.92,29.92,29.81,29.83,352500.0,22.2819,22.2819,22.2,22.2149,352500.0
2013-11-12 11:00:00,29.84,29.85,29.77,29.78,256100.0,22.2223,22.2297,22.1702,22.1776,256100.0
2013-11-12 11:10:00,29.78,29.82,29.71,29.74,636600.0,22.1776,22.2074,22.1255,22.1478,636600.0
2013-11-12 11:20:00,29.75,29.8,29.73,29.78,275000.0,22.1553,22.1925,22.1404,22.1776,275000.0
2013-11-12 11:30:00,29.77,29.79,29.7,29.7,362500.0,22.1702,22.1851,22.118,22.118,362500.0
2013-11-12 11:40:00,29.71,29.72,29.65,29.71,335000.0,22.1255,22.1329,22.0808,22.1255,335000.0
2013-11-12 11:50:00,29.71,29.75,29.69,29.74,200000.0,22.1255,22.1553,22.1106,22.1478,200000.0
2013-11-12 12:00:00,29.74,29.78,29.66,29.69,240500.0,22.1478,22.1776,22.0883,22.1106,240500.0
2013-11-12 12:10:00,29.69,29.72,29.67,29.69,148100.0,22.1106,22.1329,22.0957,22.1106,148100.0
2013-11-12 12:20:00,29.7,29.71,29.68,29.7,124000.0,22.118,22.1255,22.1031,22.118,124000.0
2013-11-12 12:30:00,29.7,29.71,29.66,29.67,187400.0,22.118,22.1255,22.0883,22.0957,187400.0
2013-11-12 12:40:00,29.68,29.68,29.62,29.62,248400.0,22.1031,22.1031,22.0585,22.0585,248400.0
2013-11-12 12:50:00,29.63,29.68,29.63,29.65,159500.0,22.0659,22.1031,22.0659,22.0808,159500.0
2013-11-12 13:00:00,29.65,29.66,29.62,29.64,150700.0,22.0808,22.0883,22.0585,22.0734,150700.0
2013-11-12 13:10:00,29.63,29.64,29.59,29.61,234400.0,22.0659,22.0734,22.0361,22.051,234400.0
2013-11-12 13:20:00,29.61,29.63,29.55,29.55,165300.0,22.051,22.0659,22.0063,22.0063,165300.0
2013-11-12 13:30:00,29.56,29.59,29.5,29.52,479600.0,22.0138,22.0361,21.9691,21.984,479600.0
2013-11-12 13:40:00,29.53,29.6,29.46,29.58,545700.0,21.9914,22.0436,21.9393,22.0287,545700.0
2013-11-12 13:50:00,29.58,29.59,29.55,29.55,214500.0,22.0287,22.0361,22.0063,22.0063,214500.0
2013-11-12 14:00:00,29.55,29.6,29.55,29.59,127200.0,22.0063,22.0436,22.0063,22.0361,127200.0
2013-11-12 14:10:00,29.59,29.61,29.57,29.61,115700.0,22.0361,22.051,22.0212,22.051,115700.0
2013-11-12 14:20:00,29.61,29.65,29.6,29.6,149300.0,22.051,22.0808,22.0436,22.0436,149300.0
2013-11-12 14:30:00,29.59,29.69,29.59,29.69,214000.0,22.0361,22.1106,22.0361,22.1106,214000.0
2013-11-12 14:40:00,29.69,29.73,29.68,29.73,214600.0,22.1106,22.1404,22.1031,22.1404,214600.0
2013-11-12 14:50:00,29.73,29.75,29.67,29.74,336200.0,22.1404,22.1553,22.0957,22.1478,336200.0
2013-11-12 15:00:00,29.74,29.77,29.73,29.75,163700.0,22.1478,22.1702,22.1404,22.1553,163700.0
2013-11-12 15:10:00,29.75,29.75,29.68,29.74,574900.0,22.1553,22.1553,22.1031,22.1478,574900.0
2013-11-12 15:20:00,29.74,29.74,29.67,29.69,304000.0,22.1478,22.1478,22.0957,22.1106,304000.0
2013-11-12 15:30:00,29.69,29.78,29.68,29.77,467500.0,22.1106,22.1776,22.1031,22.1702,467500.0
2013-11-12 15:40:00,29.76,29.8,29.74,29.77,536700.0,22.1627,22.1925,22.1478,22.1702,536700.0
2013-11-12 15:50:00,29.76,29.78,29.7,29.77,890500.0,22.1627,22.1776,22.118,22.1702,890500.0
2013-11-13 09:30:00,29.44,29.56,29.4,29.43,509500.0,21.9244,22.0138,21.8946,21.917,509500.0
2013-11-13 09:40:00,29.42,29.56,29.42,29.53,315400.0,21.9095,22.0138,21.9095,21.9914,315400.0
2013-11-13 09:50:00,29.53,29.66,29.51,29.64,272600.0,21.9914,22.0883,21.9765,22.0734,272600.0
2013-11-13 10:00:00,29.65,29.66,29.54,29.56,296200.0,22.0808,22.0883,21.9989,22.0138,296200.0
2013-11-13 10:10:00,29.56,29.6,29.54,29.57,138300.0,22.0138,22.0436,21.9989,22.0212,138300.0
2013-11-13 10:20:00,29.57,29.62,29.52,29.61,262300.0,22.0212,22.0585,21.984,22.051,262300.0
2013-11-13 10:30:00,29.61,29.63,29.57,29.58,123300.0,22.051,22.0659,22.0212,22.0287,123300.0
2013-11-13 10:40:00,29.58,29.59,29.55,29.55,136500.0,22.0287,22.0361,22.0063,22.0063,136500.0
2013-11-13 10:50:00,29.55,29.59,29.54,29.55,168100.0,22.0063,22.0361,21.9989,22.0063,168100.0
2013-11-13 11:00:00,29.55,29.57,29.52,29.54,124300.0,22.0063,22.0212,21.984,21.9989,124300.0
2013-11-13 11:10:00,29.54,29.55,29.52,29.54,126500.0,21.9989,22.0063,21.984,21.9989,126500.0
2013-11-13 11:20:00,29.54,29.6,29.53,29.57,136800.0,21.9989,22.0436,21.9914,22.0212,136800.0
2013-11-13 11:30:00,29.58,29.68,29.57,29.68,316400.0,22.0287,22.1031,22.0212,22.1031,316400.0
2013-11-13 11:40:00,29.68,29.74,29.65,29.71,336200.0,22.1031,22.1478,22.0808,22.1255,336200.0
2013-11-13 11:50:00,29.71,29.76,29.7,29.76,149600.0,22.1255,22.1627,22.118,22.1627,149600.0
2013-11-13 12:00:00,29.75,29.77,29.7,29.71,123400.0,22.1553,22.1702,22.118,22.1255,123400.0
2013-11-13 12:10:00,29.7,29.77,29.69,29.77,110600.0,22.118,22.1702,22.1106,22.1702,110600.0
2013-11-13 12:20:00,29.77,29.86,29.77,29.83,208900.0,22.1702,22.2372,22.1702,22.2149,208900.0
2013-11-13 12:30:00,29.83,29.83,29.78,29.78,197200.0,22.2149,22.2149,22.1776,22.1776,197200.0
2013-11-13 12:40:00,29.78,29.86,29.78,29.83,120700.0,22.1776,22.2372,22.1776,22.2149,120700.0
2013-11-13 12:50:00,29.84,29.85,29.82,29.84,75900.0,22.2223,22.2297,22.2074,22.2223,75900.0
2013-11-13 13:00:00,29.84,29.85,29.78,29.79,135300.0,22.2223,22.2297,22.1776,22.1851,135300.0
2013-11-13 13:10:00,29.79,29.83,29.78,29.83,146600.0,22.1851,22.2149,22.1776,22.2149,146600.0
2013-11-13 13:20:00,29.83,29.94,29.82,29.94,329300.0,22.2149,22.2968,22.2074,22.2968,329300.0
2013-11-13 13:30:00,29.94,29.95,29.87,29.87,201900.0,22.2968,22.3042,22.2446,22.2446,201900.0
2013-11-13 13:40:00,29.88,29.91,29.86,29.89,176600.0,22.2521,22.2744,22.2372,22.2595,176600.0
2013-11-13 13:50:00,29.88,29.89,29.85,29.86,269200.0,22.2521,22.2595,22.2297,22.2372,269200.0
2013-11-13 14:00:00,29.85,29.86,29.82,29.85,191600.0,22.2297,22.2372,22.2074,22.2297,191600.0
2013-11-13 14:10:00,29.86,29.87,29.81,29.82,189400.0,22.2372,22.2446,22.2,22.2074,189400.0
2013-11-13 14:20:00,29.82,29.89,29.82,29.88,107900.0,22.2074,22.2595,22.2074,22.2521,107900.0
2013-11-13 14:30:00,29.89,29.92,29.86,29.86,190700.0,22.2595,22.2819,22.2372,22.2372,190700.0
2013-11-13 14:40:00,29.86,29.9,29.86,29.9,128000.0,22.2372,22.267,22.2372,22.267,128000.0
2013-11-13 14:50:00,29.89,29.91,29.86,29.86,160900.0,22.2595,22.2744,22.2372,22.2372,160900.0
2013-11-13 15:00:00,29.86,29.88,29.85,29.86,133400.0,22.2372,22.2521,22.2297,22.2372,133400.0
2013-11-13 15:10:00,29.86,29.9,29.85,29.9,114300.0,22.2372,22.267,22.2297,22.267,114300.0
2013-11-13 15:20:00,29.89,29.93,29.88,29.9,261300.0,22.2595,22.2893,22.2521,22.267,261300.0
2013-11-13 15:30:00,29.9,29.98,29.9,29.95,380800.0,22.267,22.3266,22.267,22.3042,380800.0
2013-11-13 15:40:00,29.96,30.05,29.94,30.02,561600.0,22.3117,22.3787,22.2968,22.3564,561600.0
2013-11-13 15:50:00,30.02,30.06,30.0,30.04,886500.0,22.3564,22.3861,22.3415,22.3712,886500.0
2013-11-14 09:30:00,29.99,30.19,29.99,30.13,722800.0,22.334,22.483,22.334,22.4383,722800.0
2013-11-14 09:40:00,30.13,30.13,29.99,30.05,336600.0,22.4383,22.4383,22.334,22.3787,336600.0
2013-11-14 09:50:00,30.05,30.08,29.98,30.02,224700.0,22.3787,22.401,22.3266,22.3564,224700.0
2013-11-14 10:00:00,30.03,30.04,29.93,29.94,439800.0,22.3638,22.3712,22.2893,22.2968,439800.0
2013-11-14 10:10:00,29.94,30.04,29.92,30.0,179900.0,22.2968,22.3712,22.2819,22.3415,179900.0
2013-11-14 10:20:00,29.99,30.06,29.98,30.02,334100.0,22.334,22.3861,22.3266,22.3564,334100.0
2013-11-14 10:30:00,30.02,30.11,30.01,30.1,354900.0,22.3564,22.4234,22.3489,22.4159,354900.0
2013-11-14 10:40:00,30.1,30.24,30.1,30.21,464200.0,22.4159,22.5202,22.4159,22.4978,464200.0
2013-11-14 10:50:00,30.2,30.21,30.12,30.16,161100.0,22.4904,22.4978,22.4308,22.4606,161100.0
2013-11-14 11:00:00,30.15,30.19,30.13,30.17,209500.0,22.4532,22.483,22.4383,22.4681,209500.0
2013-11-14 11:10:00,30.17,30.2,30.15,30.17,139600.0,22.4681,22.4904,22.4532,22.4681,139600.0
2013-11-14 11:20:00,30.17,30.19,30.13,30.14,292400.0,22.4681,22.483,22.4383,22.4457,292400.0
2013-11-14 11:30:00,30.13,30.15,30.1,30.13,197800.0,22.4383,22.4532,22.4159,22.4383,197800.0
2013-11-14 11:40:00,30.14,30.19,30.09,30.16,262000.0,22.4457,22.483,22.4085,22.4606,262000.0
2013-11-14 11:50:00,30.17,30.2,30.13,30.13,194600.0,22.4681,22.4904,22.4383,22.4383,194600.0
2013-11-14 12:00:00,30.14,30.17,30.13,30.16,92900.0,22.4457,22.4681,22.4383,22.4606,92900.0
2013-11-14 12:10:00,30.15,30.21,30.15,30.2,95800.0,22.4532,22.4978,22.4532,22.4904,95800.0
2013-11-14 12:20:00,30.2,30.23,30.19,30.22,145800.0,22.4904,22.5127,22.483,22.5053,145800.0
2013-11-14 12:30:00,30.21,30.28,30.21,30.28,269200.0,22.4978,22.55,22.4978,22.55,269200.0
2013-11-14 12:40:00,30.27,30.3,30.26,30.28,236200.0,22.5425,22.5649,22.5351,22.55,236200.0
2013-11-14 12:50:00,30.29,30.29,30.24,30.24,397500.0,22.5574,22.5574,22.5202,22.5202,397500.0
2013-11-14 13:00:00,30.25,30.29,30.23,30.23,223500.0,22.5276,22.5574,22.5127,22.5127,223500.0
2013-11-14 13:10:00,30.23,30.25,30.2,30.23,112800.0,22.5127,22.5276,22.4904,22.5127,112800.0
2013-11-14 13:20:00,30.23,30.24,30.2,30.2,107300.0,22.5127,22.5202,22.4904,22.4904,107300.0
2013-11-14 13:30:00,30.21,30.23,30.2,30.23,86900.0,22.4978,22.5127,22.4904,22.5127,86900.0
2013-11-14 13:40:00,30.23,30.24,30.2,30.23,123300.0,22.5127,22.5202,22.4904,22.5127,123300.0
2013-11-14 13:50:00,30.23,30.25,30.2,30.24,167600.0,22.5127,22.5276,22.4904,22.5202,167600.0
2013-11-14 14:00:00,30.24,30.27,30.22,30.23,113100.0,22.5202,22.5425,22.5053,22.5127,113100.0
2013-11-14 14:10:00,30.23,30.25,30.23,30.25,86600.0,22.5127,22.5276,22.5127,22.5276,86600.0
2013-11-14 14:20:00,30.25,30.27,30.23,30.25,106000.0,22.5276,22.5425,22.5127,22.5276,106000.0
2013-11-14 14:30:00,30.25,30.26,30.23,30.25,79700.0,22.5276,22.5351,22.5127,22.5276,79700.0
2013-11-14 14:40:00,30.26,30.28,30.25,30.28,100400.0,22.5351,22.55,22.5276,22.55,100400.0
2013-11-14 14:50:00,30.28,30.28,30.24,30.27,167100.0,22.55,22.55,22.5202,22.5425,167100.0
2013-11-14 15:00:00,30.27,30.3,30.26,30.3,167300.0,22.5425,22.5649,22.5351,22.5649,167300.0
2013-11-14 15:10:00,30.3,30.36,30.3,30.3,228800.0,22.5649,22.6096,22.5649,22.5649,228800.0
2013-11-14 15:20:00,30.3,30.34,30.29,30.31,134000.0,22.5649,22.5947,22.5574,22.5723,134000.0
2013-11-14 15:30:00,30.32,30.36,30.31,30.35,330000.0,22.5798,22.6096,22.5723,22.6021,330000.0
2013-11-14 15:40:00,30.35,30.36,30.34,30.34,355900.0,22.6021,22.6096,22.5947,22.5947,355900.0
2013-11-14 15:50:00,30.34,30.37,30.33,30.35,1043700.0,22.5947,22.617,22.5872,22.6021,1043700.0
2013-11-15 09:30:00,30.26,30.4,30.26,30.33,972600.0,22.5351,22.6393,22.5351,22.5872,972600.0
2013-11-15 09:40:00,30.33,30.42,30.28,30.37,325400.0,22.5872,22.6542,22.55,22.617,325400.0
2013-11-15 09:50:00,30.38,30.49,30.37,30.48,430500.0,22.6244,22.7064,22.617,22.6989,430500.0
2013-11-15 10:00:00,30.48,30.49,30.43,30.48,189600.0,22.6989,22.7064,22.6617,22.6989,189600.0
2013-11-15 10:10:00,30.48,30.5,30.43,30.47,254100.0,22.6989,22.7138,22.6617,22.6915,254100.0
2013-11-15 10:20:00,30.47,30.48,30.43,30.44,283800.0,22.6915,22.6989,22.6617,22.6691,283800.0
2013-11-15 10:30:00,30.44,30.5,30.44,30.49,224400.0,22.6691,22.7138,22.6691,22.7064,224400.0
2013-11-15 10:40:00,30.49,30.52,30.46,30.48,337300.0,22.7064,22.7287,22.684,22.6989,337300.0
2013-11-15 10:50:00,30.48,30.48,30.42,30.45,214400.0,22.6989,22.6989,22.6542,22.6766,214400.0
2013-11-15 11:00:00,30.45,30.47,30.42,30.45,129900.0,22.6766,22.6915,22.6542,22.6766,129900.0
2013-11-15 11:10:00,30.45,30.49,30.45,30.48,205100.0,22.6766,22.7064,22.6766,22.6989,205100.0
2013-11-15 11:20:00,30.48,30.5,30.46,30.46,270300.0,22.6989,22.7138,22.684,22.684,270300.0
2013-11-15 11:30:00,30.46,30.48,30.44,30.46,257200.0,22.684,22.6989,22.6691,22.684,257200.0
2013-11-15 11:40:00,30.45,30.47,30.41,30.42,241500.0,22.6766,22.6915,22.6468,22.6542,241500.0
2013-11-15 11:50:00,30.41,30.42,30.35,30.35,220200.0,22.6468,22.6542,22.6021,22.6021,220200.0
2013-11-15 12:00:00,30.35,30.35,30.31,30.35,146100.0,22.6021,22.6021,22.5723,22.6021,146100.0
2013-11-15 12:10:00,30.35,30.42,30.34,30.42,141200.0,22.6021,22.6542,22.5947,22.6542,141200.0
2013-11-15 12:20:00,30.42,30.45,30.4,30.43,126900.0,22.6542,22.6766,22.6393,22.6617,126900.0
2013-11-15 12:30:00,30.43,30.44,30.41,30.42,113000.0,22.6617,22.6691,22.6468,22.6542,113000.0
2013-11-15 12:40:00,30.42,30.44,30.4,30.41,189200.0,22.6542,22.6691,22.6393,22.6468,189200.0
2013-11-15 12:50:00,30.41,30.43,30.38,30.39,235000.0,22.6468,22.6617,22.6244,22.6319,235000.0
2013-11-15 13:00:00,30.39,30.4,30.37,30.38,139000.0,22.6319,22.6393,22.617,22.6244,139000.0
2013-11-15 13:10:00,30.38,30.39,30.35,30.37,55000.0,22.6244,22.6319,22.6021,22.617,55000.0
2013-11-15 13:20:00,30.36,30.37,30.34,30.36,99600.0,22.6096,22.617,22.5947,22.6096,99600.0
2013-11-15 13:30:00,30.35,30.36,30.3,30.33,388500.0,22.6021,22.6096,22.5649,22.5872,388500.0
2013-11-15 13:40:00,30.33,30.34,30.31,30.31,144400.0,22.5872,22.5947,22.5723,22.5723,144400.0
2013-11-15 13:50:00,30.31,30.32,30.28,30.29,237200.0,22.5723,22.5798,22.55,22.5574,237200.0
2013-11-15 14:00:00,30.29,30.31,30.27,30.3,185700.0,22.5574,22.5723,22.5425,22.5649,185700.0
2013-11-15 14:10:00,30.29,30.3,30.26,30.29,166900.0,22.5574,22.5649,22.5351,22.5574,166900.0
2013-11-15 14:20:00,30.29,30.3,30.27,30.28,247900.0,22.5574,22.5649,22.5425,22.55,247900.0
2013-11-15 14:30:00,30.27,30.29,30.27,30.28,163900.0,22.5425,22.5574,22.5425,22.55,163900.0
2013-11-15 14:40:00,30.27,30.28,30.25,30.26,159500.0,22.5425,22.55,22.5276,22.5351,159500.0
2013-11-15 14:50:00,30.27,30.27,30.23,30.26,219700.0,22.5425,22.5425,22.5127,22.5351,219700.0
2013-11-15 15:00:00,30.26,30.3,30.23,30.29,221200.0,22.5351,22.5649,22.5127,22.5574,221200.0
2013-11-15 15:10:00,30.29,30.32,30.28,30.32,189800.0,22.5574,22.5798,22.55,22.5798,189800.0
2013-11-15 15:20:00,30.32,30.34,30.3,30.33,192200.0,22.5798,22.5947,22.5649,22.5872,192200.0
2013-11-15 15:30:00,30.32,30.38,30.32,30.36,290500.0,22.5798,22.6244,22.5798,22.6096,290500.0
2013-11-15 15:40:00,30.36,30.36,30.26,30.26,413100.0,22.6096,22.6096,22.5351,22.5351,413100.0
2013-11-15 15:50:00,30.27,30.3,30.23,30.29,852700.0,22.5425,22.5649,22.5127,22.5574,852700.0
2013-11-18 09:30:00,30.4,30.65,30.35,30.64,601500.0,22.6393,22.8255,22.6021,22.8181,601500.0
2013-11-18 09:40:00,30.63,30.64,30.46,30.5,447800.0,22.8106,22.8181,22.684,22.7138,447800.0
2013-11-18 09:50:00,30.5,30.6,30.49,30.58,346100.0,22.7138,22.7883,22.7064,22.7734,346100.0
2013-11-18 10:00:00,30.58,30.64,30.51,30.63,770400.0,22.7734,22.8181,22.7213,22.8106,770400.0
2013-11-18 10:10:00,30.63,30.73,30.62,30.72,480600.0,22.8106,22.8851,22.8032,22.8777,480600.0
2013-11-18 10:20:00,30.72,30.76,30.67,30.67,369800.0,22.8777,22.9074,22.8404,22.8404,369800.0
2013-11-18 10:30:00,30.68,30.7,30.64,30.66,294500.0,22.8479,22.8628,22.8181,22.833,294500.0
2013-11-18 10:40:00,30.66,30.71,30.64,30.64,273100.0,22.833,22.8702,22.8181,22.8181,273100.0
2013-11-18 10:50:00,30.65,30.69,30.64,30.68,131000.0,22.8255,22.8553,22.8181,22.8479,131000.0
2013-11-18 11:00:00,30.69,30.75,30.69,30.71,160800.0,22.8553,22.9,22.8553,22.8702,160800.0
2013-11-18 11:10:00,30.7,30.73,30.68,30.72,169200.0,22.8628,22.8851,22.8479,22.8777,169200.0
2013-11-18 11:20:00,30.72,30.74,30.7,30.71,121500.0,22.8777,22.8925,22.8628,22.8702,121500.0
2013-11-18 11:30:00,30.71,30.73,30.65,30.66,240600.0,22.8702,22.8851,22.8255,22.833,240600.0
2013-11-18 11:40:00,30.66,30.67,30.63,30.64,147600.0,22.833,22.8404,22.8106,22.8181,147600.0
2013-11-18 11:50:00,30.63,30.66,30.63,30.64,156400.0,22.8106,22.833,22.8106,22.8181,156400.0
2013-11-18 12:00:00,30.64,30.7,30.64,30.68,100600.0,22.8181,22.8628,22.8181,22.8479,100600.0
2013-11-18 12:10:00,30.69,30.7,30.66,30.69,94900.0,22.8553,22.8628,22.833,22.8553,94900.0
2013-11-18 12:20:00,30.69,30.72,30.67,30.72,93400.0,22.8553,22.8777,22.8404,22.8777,93400.0
2013-11-18 12:30:00,30.72,30.74,30.68,30.68,80000.0,22.8777,22.8925,22.8479,22.8479,80000.0
2013-11-18 12:40:00,30.69,30.69,30.66,30.69,117000.0,22.8553,22.8553,22.833,22.8553,117000.0
2013-11-18 12:50:00,30.69,30.7,30.67,30.69,43100.0,22.8553,22.8628,22.8404,22.8553,43100.0
2013-11-18 13:00:00,30.7,30.74,30.68,30.74,207000.0,22.8628,22.8925,22.8479,22.8925,207000.0
2013-11-18 13:10:00,30.74,30.78,30.73,30.73,306100.0,22.8925,22.9223,22.8851,22.8851,306100.0
2013-11-18 13:20:00,30.74,30.74,30.71,30.72,128300.0,22.8925,22.8925,22.8702,22.8777,128300.0
2013-11-18 13:30:00,30.73,30.73,30.7,30.71,136000.0,22.8851,22.8851,22.8628,22.8702,136000.0
2013-11-18 13:40:00,30.72,30.72,30.68,30.69,94200.0,22.8777,22.8777,22.8479,22.8553,94200.0
2013-11-18 13:50:00,30.68,30.7,30.65,30.67,108300.0,22.8479,22.8628,22.8255,22.8404,108300.0
2013-11-18 14:00:00,30.67,30.67,30.65,30.66,94500.0,22.8404,22.8404,22.8255,22.833,94500.0
2013-11-18 14:10:00,30.65,30.69,30.65,30.68,133700.0,22.8255,22.8553,22.8255,22.8479,133700.0
2013-11-18 14:20:00,30.69,30.7,30.68,30.7,75300.0,22.8553,22.8628,22.8479,22.8628,75300.0
2013-11-18 14:30:00,30.69,30.7,30.63,30.64,266900.0,22.8553,22.8628,22.8106,22.8181,266900.0
2013-11-18 14:40:00,30.63,30.64,30.5,30.5,274000.0,22.8106,22.8181,22.7138,22.7138,274000.0
2013-11-18 14:50:00,30.5,30.51,30.45,30.46,222200.0,22.7138,22.7213,22.6766,22.684,222200.0
2013-11-18 15:00:00,30.46,30.47,30.4,30.4,234200.0,22.684,22.6915,22.6393,22.6393,234200.0
2013-11-18 15:10:00,30.41,30.42,30.28,30.37,425000.0,22.6468,22.6542,22.55,22.617,425000.0
2013-11-18 15:20:00,30.38,30.38,30.23,30.29,384200.0,22.6244,22.6244,22.5127,22.5574,384200.0
2013-11-18 15:30:00,30.28,30.34,30.22,30.32,406100.0,22.55,22.5947,22.5053,22.5798,406100.0
2013-11-18 15:40:00,30.33,30.34,30.24,30.25,666100.0,22.5872,22.5947,22.5202,22.5276,666100.0
2013-11-18 15:50:00,30.25,30.33,30.24,30.33,978000.0,22.5276,22.5872,22.5202,22.5872,978000.0
2013-11-19 09:30:00,30.35,30.39,30.26,30.3,276000.0,22.6021,22.6319,22.5351,22.5649,276000.0
2013-11-19 09:40:00,30.31,30.32,30.2,30.23,234000.0,22.5723,22.5798,22.4904,22.5127,234000.0
2013-11-19 09:50:00,30.23,30.38,30.19,30.37,339200.0,22.5127,22.6244,22.483,22.617,339200.0
2013-11-19 10:00:00,30.38,30.49,30.37,30.45,336700.0,22.6244,22.7064,22.617,22.6766,336700.0
2013-11-19 10:10:00,30.45,30.48,30.41,30.41,287200.0,22.6766,22.6989,22.6468,22.6468,287200.0
2013-11-19 10:20:00,30.41,30.48,30.38,30.42,315500.0,22.6468,22.6989,22.6244,22.6542,315500.0
2013-11-19 10:30:00,30.42,30.56,30.42,30.53,273800.0,22.6542,22.7585,22.6542,22.7362,273800.0
2013-11-19 10:40:00,30.54,30.68,30.53,30.62,683900.0,22.7436,22.8479,22.7362,22.8032,683900.0
2013-11-19 10:50:00,30.62,30.75,30.61,30.75,409800.0,22.8032,22.9,22.7957,22.9,409800.0
2013-11-19 11:00:00,30.74,30.75,30.67,30.68,192200.0,22.8925,22.9,22.8404,22.8479,192200.0
2013-11-19 11:10:00,30.67,30.68,30.6,30.61,194900.0,22.8404,22.8479,22.7883,22.7957,194900.0
2013-11-19 11:20:00,30.62,30.64,30.53,30.55,201400.0,22.8032,22.8181,22.7362,22.751,201400.0
2013-11-19 11:30:00,30.55,30.57,30.51,30.53,181400.0,22.751,22.7659,22.7213,22.7362,181400.0
2013-11-19 11:40:00,30.54,30.54,30.46,30.49,176700.0,22.7436,22.7436,22.684,22.7064,176700.0
2013-11-19 11:50:00,30.49,30.56,30.48,30.53,107100.0,22.7064,22.7585,22.6989,22.7362,107100.0
2013-11-19 12:00:00,30.54,30.63,30.53,30.62,119300.0,22.7436,22.8106,22.7362,22.8032,119300.0
2013-11-19 12:10:00,30.61,30.64,30.6,30.61,78600.0,22.7957,22.8181,22.7883,22.7957,78600.0
2013-11-19 12:20:00,30.6,30.67,30.59,30.62,159400.0,22.7883,22.8404,22.7808,22.8032,159400.0
2013-11-19 12:30:00,30.63,30.64,30.6,30.61,85900.0,22.8106,22.8181,22.7883,22.7957,85900.0
2013-11-19 12:40:00,30.61,30.62,30.59,30.62,63400.0,22.7957,22.8032,22.7808,22.8032,63400.0
2013-11-19 12:50:00,30.6,30.6,30.51,30.52,104700.0,22.7883,22.7883,22.7213,22.7287,104700.0
2013-11-19 13:00:00,30.52,30.54,30.5,30.54,162000.0,22.7287,22.7436,22.7138,22.7436,162000.0
2013-11-19 13:10:00,30.54,30.54,30.49,30.51,84100.0,22.7436,22.7436,22.7064,22.7213,84100.0
2013-11-19 13:20:00,30.51,30.52,30.4,30.41,229600.0,22.7213,22.7287,22.6393,22.6468,229600.0
2013-11-19 13:30:00,30.41,30.43,30.34,30.38,220200.0,22.6468,22.6617,22.5947,22.6244,220200.0
2013-11-19 13:40:00,30.38,30.44,30.37,30.4,79200.0,22.6244,22.6691,22.617,22.6393,79200.0
2013-11-19 13:50:00,30.39,30.4,30.34,30.39,110200.0,22.6319,22.6393,22.5947,22.6319,110200.0
2013-11-19 14:00:00,30.38,30.46,30.36,30.36,207700.0,22.6244,22.684,22.6096,22.6096,207700.0
2013-11-19 14:10:00,30.36,30.43,30.36,30.43,138800.0,22.6096,22.6617,22.6096,22.6617,138800.0
2013-11-19 14:20:00,30.42,30.43,30.35,30.36,221600.0,22.6542,22.6617,22.6021,22.6096,221600.0
2013-11-19 14:30:00,30.36,30.45,30.36,30.44,257600.0,22.6096,22.6766,22.6096,22.6691,257600.0
2013-11-19 14:40:00,30.44,30.45,30.41,30.42,129400.0,22.6691,22.6766,22.6468,22.6542,129400.0
2013-11-19 14:50:00,30.42,30.44,30.41,30.41,103000.0,22.6542,22.6691,22.6468,22.6468,103000.0
2013-11-19 15:00:00,30.41,30.46,30.41,30.45,279200.0,22.6468,22.684,22.6468,22.6766,279200.0
2013-11-19 15:10:00,30.45,30.48,30.42,30.47,217200.0,22.6766,22.6989,22.6542,22.6915,217200.0
2013-11-19 15:20:00,30.47,30.47,30.41,30.43,164200.0,22.6915,22.6915,22.6468,22.6617,164200.0
2013-11-19 15:30:00,30.43,30.43,30.32,30.34,437500.0,22.6617,22.6617,22.5798,22.5947,437500.0
2013-11-19 15:40:00,30.34,30.35,30.3,30.34,526800.0,22.5947,22.6021,22.5649,22.5947,526800.0
2013-11-19 15:50:00,30.35,30.36,30.3,30.34,512900.0,22.6021,22.6096,22.5649,22.5947,512900.0
2013-11-20 09:30:00,30.48,30.56,30.34,30.38,420100.0,22.6989,22.7585,22.5947,22.6244,420100.0
2013-11-20 09:40:00,30.39,30.46,30.35,30.44,177300.0,22.6319,22.684,22.6021,22.6691,177300.0
2013-11-20 09:50:00,30.45,30.53,30.42,30.49,242500.0,22.6766,22.7362,22.6542,22.7064,242500.0
2013-11-20 10:00:00,30.49,30.55,30.43,30.55,167500.0,22.7064,22.751,22.6617,22.751,167500.0
2013-11-20 10:10:00,30.56,30.59,30.54,30.56,181900.0,22.7585,22.7808,22.7436,22.7585,181900.0
2013-11-20 10:20:00,30.57,30.65,30.52,30.53,269800.0,22.7659,22.8255,22.7287,22.7362,269800.0
2013-11-20 10:30:00,30.54,30.58,30.42,30.49,243200.0,22.7436,22.7734,22.6542,22.7064,243200.0
2013-11-20 10:40:00,30.5,30.54,30.44,30.52,202900.0,22.7138,22.7436,22.6691,22.7287,202900.0
2013-11-20 10:50:00,30.52,30.52,30.47,30.51,82700.0,22.7287,22.7287,22.6915,22.7213,82700.0
2013-11-20 11:00:00,30.5,30.56,30.45,30.52,261100.0,22.7138,22.7585,22.6766,22.7287,261100.0
2013-11-20 11:10:00,30.53,30.56,30.52,30.53,123100.0,22.7362,22.7585,22.7287,22.7362,123100.0
2013-11-20 11:20:00,30.53,30.55,30.51,30.53,110800.0,22.7362,22.751,22.7213,22.7362,110800.0
2013-11-20 11:30:00,30.54,30.61,30.52,30.56,291600.0,22.7436,22.7957,22.7287,22.7585,291600.0
2013-11-20 11:40:00,30.57,30.62,30.56,30.62,179600.0,22.7659,22.8032,22.7585,22.8032,179600.0
2013-11-20 11:50:00,30.62,30.66,30.61,30.63,212200.0,22.8032,22.833,22.7957,22.8106,212200.0
2013-11-20 12:00:00,30.62,30.71,30.62,30.68,229300.0,22.8032,22.8702,22.8032,22.8479,229300.0
2013-11-20 12:10:00,30.68,30.68,30.64,30.68,58700.0,22.8479,22.8479,22.8181,22.8479,58700.0
2013-11-20 12:20:00,30.67,30.69,30.65,30.65,210900.0,22.8404,22.8553,22.8255,22.8255,210900.0
2013-11-20 12:30:00,30.66,30.69,30.65,30.65,138500.0,22.833,22.8553,22.8255,22.8255,138500.0
2013-11-20 12:40:00,30.65,30.67,30.64,30.66,156900.0,22.8255,22.8404,22.8181,22.833,156900.0
2013-11-20 12:50:00,30.65,30.66,30.63,30.63,95100.0,22.8255,22.833,22.8106,22.8106,95100.0
2013-11-20 13:00:00,30.64,30.68,30.64,30.68,53600.0,22.8181,22.8479,22.8181,22.8479,53600.0
2013-11-20 13:10:00,30.68,30.69,30.65,30.65,202800.0,22.8479,22.8553,22.8255,22.8255,202800.0
2013-11-20 13:20:00,30.66,30.68,30.64,30.68,77900.0,22.833,22.8479,22.8181,22.8479,77900.0
2013-11-20 13:30:00,30.68,30.69,30.67,30.69,64300.0,22.8479,22.8553,22.8404,22.8553,64300.0
2013-11-20 13:40:00,30.68,30.72,30.66,30.66,161000.0,22.8479,22.8777,22.833,22.833,161000.0
2013-11-20 13:50:00,30.66,30.67,30.6,30.61,222800.0,22.833,22.8404,22.7883,22.7957,222800.0
2013-11-20 14:00:00,30.62,30.62,30.5,30.55,1084600.0,22.8032,22.8032,22.7138,22.751,1084600.0
2013-11-20 14:10:00,30.55,30.58,30.44,30.57,502200.0,22.751,22.7734,22.6691,22.7659,502200.0
2013-11-20 14:20:00,30.57,30.59,30.47,30.51,686400.0,22.7659,22.7808,22.6915,22.7213,686400.0
2013-11-20 14:30:00,30.5,30.52,30.39,30.4,390500.0,22.7138,22.7287,22.6319,22.6393,390500.0
2013-11-20 14:40:00,30.4,30.43,30.33,30.43,403200.0,22.6393,22.6617,22.5872,22.6617,403200.0
2013-11-20 14:50:00,30.43,30.43,30.34,30.4,174300.0,22.6617,22.6617,22.5947,22.6393,174300.0
2013-11-20 15:00:00,30.4,30.4,30.27,30.28,312200.0,22.6393,22.6393,22.5425,22.55,312200.0
2013-11-20 15:10:00,30.29,30.34,30.28,30.3,274900.0,22.5574,22.5947,22.55,22.5649,274900.0
2013-11-20 15:20:00,30.3,30.34,30.27,30.31,266000.0,22.5649,22.5947,22.5425,22.5723,266000.0
2013-11-20 15:30:00,30.3,30.31,30.21,30.29,484500.0,22.5649,22.5723,22.4978,22.5574,484500.0
2013-11-20 15:40:00,30.29,30.33,30.27,30.3,473500.0,22.5574,22.5872,22.5425,22.5649,473500.0
2013-11-20 15:50:00,30.29,30.3,30.26,30.28,1093900.0,22.5574,22.5649,22.5351,22.55,1093900.0
2013-11-21 09:30:00,30.5,30.58,30.43,30.52,281100.0,22.7138,22.7734,22.6617,22.7287,281100.0
2013-11-21 09:40:00,30.52,30.65,30.51,30.6,356400.0,22.7287,22.8255,22.7213,22.7883,356400.0
2013-11-21 09:50:00,30.59,30.68,30.59,30.67,312000.0,22.7808,22.8479,22.7808,22.8404,312000.0
2013-11-21 10:00:00,30.67,30.74,30.66,30.7,547800.0,22.8404,22.8925,22.833,22.8628,547800.0
2013-11-21 10:10:00,30.7,30.74,30.69,30.7,325600.0,22.8628,22.8925,22.8553,22.8628,325600.0
2013-11-21 10:20:00,30.7,30.74,30.69,30.71,242100.0,22.8628,22.8925,22.8553,22.8702,242100.0
2013-11-21 10:30:00,30.71,30.79,30.71,30.77,383900.0,22.8702,22.9298,22.8702,22.9149,383900.0
2013-11-21 10:40:00,30.77,30.81,30.75,30.75,286600.0,22.9149,22.9447,22.9,22.9,286600.0
2013-11-21 10:50:00,30.75,30.83,30.75,30.82,225900.0,22.9,22.9596,22.9,22.9521,225900.0
2013-11-21 11:00:00,30.82,30.86,30.8,30.82,238700.0,22.9521,22.9819,22.9372,22.9521,238700.0
2013-11-21 11:10:00,30.83,30.85,30.81,30.82,164000.0,22.9596,22.9745,22.9447,22.9521,164000.0
2013-11-21 11:20:00,30.82,30.85,30.81,30.84,135100.0,22.9521,22.9745,22.9447,22.967,135100.0
2013-11-21 11:30:00,30.84,30.86,30.81,30.81,156100.0,22.967,22.9819,22.9447,22.9447,156100.0
2013-11-21 11:40:00,30.81,30.85,30.8,30.85,90100.0,22.9447,22.9745,22.9372,22.9745,90100.0
2013-11-21 11:50:00,30.85,30.88,30.83,30.87,180800.0,22.9745,22.9968,22.9596,22.9894,180800.0
2013-11-21 12:00:00,30.87,30.92,30.87,30.91,180800.0,22.9894,23.0266,22.9894,23.0191,180800.0
2013-11-21 12:10:00,30.91,30.92,30.89,30.9,124100.0,23.0191,23.0266,23.0043,23.0117,124100.0
2013-11-21 12:20:00,30.9,30.93,30.9,30.92,234100.0,23.0117,23.034,23.0117,23.0266,234100.0
2013-11-21 12:30:00,30.92,30.95,30.9,30.95,111100.0,23.0266,23.0489,23.0117,23.0489,111100.0
2013-11-21 12:40:00,30.95,30.95,30.88,30.88,372800.0,23.0489,23.0489,22.9968,22.9968,372800.0
2013-11-21 12:50:00,30.88,30.9,30.86,30.86,191700.0,22.9968,23.0117,22.9819,22.9819,191700.0
2013-11-21 13:00:00,30.87,30.92,30.87,30.92,136400.0,22.9894,23.0266,22.9894,23.0266,136400.0
2013-11-21 13:10:00,30.92,30.92,30.89,30.92,269900.0,23.0266,23.0266,23.0043,23.0266,269900.0
2013-11-21 13:20:00,30.92,30.97,30.91,30.94,163400.0,23.0266,23.0638,23.0191,23.0415,163400.0
2013-11-21 13:30:00,30.94,30.95,30.92,30.93,106900.0,23.0415,23.0489,23.0266,23.034,106900.0
2013-11-21 13:40:00,30.93,31.03,30.92,31.02,495700.0,23.034,23.1085,23.0266,23.1011,495700.0
2013-11-21 13:50:00,31.03,31.03,30.97,30.99,209400.0,23.1085,23.1085,23.0638,23.0787,209400.0
2013-11-21 14:00:00,30.99,31.01,30.94,30.95,263600.0,23.0787,23.0936,23.0415,23.0489,263600.0
2013-11-21 14:10:00,30.95,30.95,30.91,30.93,179600.0,23.0489,23.0489,23.0191,23.034,179600.0
2013-11-21 14:20:00,30.94,30.94,30.92,30.92,56700.0,23.0415,23.0415,23.0266,23.0266,56700.0
2013-11-21 14:30:00,30.92,30.94,30.89,30.91,191800.0,23.0266,23.0415,23.0043,23.0191,191800.0
2013-11-21 14:40:00,30.92,31.0,30.91,30.95,163400.0,23.0266,23.0862,23.0191,23.0489,163400.0
2013-11-21 14:50:00,30.95,30.96,30.9,30.93,101800.0,23.0489,23.0564,23.0117,23.034,101800.0
2013-11-21 15:00:00,30.94,30.97,30.94,30.96,134400.0,23.0415,23.0638,23.0415,23.0564,134400.0
2013-11-21 15:10:00,30.96,30.98,30.93,30.98,197600.0,23.0564,23.0713,23.034,23.0713,197600.0
2013-11-21 15:20:00,30.98,31.0,30.95,30.99,195200.0,23.0713,23.0862,23.0489,23.0787,195200.0
2013-11-21 15:30:00,30.99,31.01,30.96,30.98,189300.0,23.0787,23.0936,23.0564,23.0713,189300.0
2013-11-21 15:40:00,30.98,30.98,30.93,30.93,333400.0,23.0713,23.0713,23.034,23.034,333400.0
2013-11-21 15:50:00,30.93,30.94,30.88,30.9,1088700.0,23.034,23.0415,22.9968,23.0117,1088700.0
2013-11-22 09:30:00,30.93,30.93,30.77,30.87,454200.0,23.034,23.034,22.9149,22.9894,454200.0
2013-11-22 09:40:00,30.88,30.95,30.81,30.94,258200.0,22.9968,23.0489,22.9447,23.0415,258200.0
2013-11-22 09:50:00,30.94,30.98,30.91,30.95,268800.0,23.0415,23.0713,23.0191,23.0489,268800.0
2013-11-22 10:00:00,30.95,30.96,30.89,30.93,186600.0,23.0489,23.0564,23.0043,23.034,186600.0
2013-11-22 10:10:00,30.93,31.01,30.92,31.01,170100.0,23.034,23.0936,23.0266,23.0936,170100.0
2013-11-22 10:20:00,31.01,31.08,31.0,31.08,229700.0,23.0936,23.1457,23.0862,23.1457,229700.0
2013-11-22 10:30:00,31.07,31.1,31.06,31.1,169700.0,23.1383,23.1606,23.1309,23.1606,169700.0
2013-11-22 10:40:00,31.11,31.14,31.07,31.08,309100.0,23.1681,23.1904,23.1383,23.1457,309100.0
2013-11-22 10:50:00,31.08,31.09,31.02,31.04,451500.0,23.1457,23.1532,23.1011,23.116,451500.0
2013-11-22 11:00:00,31.04,31.06,31.01,31.03,99900.0,23.116,23.1309,23.0936,23.1085,99900.0
2013-11-22 11:10:00,31.03,31.03,30.99,31.02,83600.0,23.1085,23.1085,23.0787,23.1011,83600.0
2013-11-22 11:20:00,31.01,31.02,30.97,30.98,189800.0,23.0936,23.1011,23.0638,23.0713,189800.0
2013-11-22 11:30:00,30.99,31.05,30.97,31.05,239100.0,23.0787,23.1234,23.0638,23.1234,239100.0
2013-11-22 11:40:00,31.05,31.08,31.03,31.08,104900.0,23.1234,23.1457,23.1085,23.1457,104900.0
2013-11-22 11:50:00,31.08,31.14,31.08,31.1,127900.0,23.1457,23.1904,23.1457,23.1606,127900.0
2013-11-22 12:00:00,31.09,31.1,31.07,31.07,120100.0,23.1532,23.1606,23.1383,23.1383,120100.0
2013-11-22 12:10:00,31.07,31.11,31.06,31.07,338200.0,23.1383,23.1681,23.1309,23.1383,338200.0
2013-11-22 12:20:00,31.07,31.1,31.05,31.09,266500.0,23.1383,23.1606,23.1234,23.1532,266500.0
2013-11-22 12:30:00,31.08,31.11,31.08,31.11,114800.0,23.1457,23.1681,23.1457,23.1681,114800.0
2013-11-22 12:40:00,31.11,31.13,31.1,31.13,55200.0,23.1681,23.183,23.1606,23.183,55200.0
2013-11-22 12:50:00,31.13,31.13,31.1,31.12,135600.0,23.183,23.183,23.1606,23.1755,135600.0
2013-11-22 13:00:00,31.12,31.13,31.11,31.11,173800.0,23.1755,23.183,23.1681,23.1681,173800.0
2013-11-22 13:10:00,31.12,31.13,31.1,31.11,150900.0,23.1755,23.183,23.1606,23.1681,150900.0
2013-11-22 13:20:00,31.12,31.13,31.11,31.13,262200.0,23.1755,23.183,23.1681,23.183,262200.0
2013-11-22 13:30:00,31.12,31.13,31.11,31.13,205200.0,23.1755,23.183,23.1681,23.183,205200.0
2013-11-22 13:40:00,31.13,31.16,31.12,31.15,332400.0,23.183,23.2053,23.1755,23.1979,332400.0
2013-11-22 13:50:00,31.15,31.16,31.12,31.15,142500.0,23.1979,23.2053,23.1755,23.1979,142500.0
2013-11-22 14:00:00,31.15,31.18,31.14,31.16,137900.0,23.1979,23.2202,23.1904,23.2053,137900.0
2013-11-22 14:10:00,31.17,31.19,31.15,31.19,102100.0,23.2128,23.2277,23.1979,23.2277,102100.0
2013-11-22 14:20:00,31.19,31.23,31.18,31.23,134300.0,23.2277,23.2575,23.2202,23.2575,134300.0
2013-11-22 14:30:00,31.23,31.26,31.22,31.23,253500.0,23.2575,23.2798,23.25,23.2575,253500.0
2013-11-22 14:40:00,31.23,31.28,31.22,31.28,154300.0,23.2575,23.2947,23.25,23.2947,154300.0
2013-11-22 14:50:00,31.28,31.28,31.24,31.28,164900.0,23.2947,23.2947,23.2649,23.2947,164900.0
2013-11-22 15:00:00,31.28,31.29,31.26,31.26,161800.0,23.2947,23.3021,23.2798,23.2798,161800.0
2013-11-22 15:10:00,31.26,31.27,31.24,31.24,154200.0,23.2798,23.2872,23.2649,23.2649,154200.0
2013-11-22 15:20:00,31.24,31.27,31.24,31.25,207200.0,23.2649,23.2872,23.2649,23.2724,207200.0
2013-11-22 15:30:00,31.25,31.29,31.24,31.28,266400.0,23.2724,23.3021,23.2649,23.2947,266400.0
2013-11-22 15:40:00,31.27,31.34,31.27,31.33,1310300.0,23.2872,23.3394,23.2872,23.3319,1310300.0
2013-11-22 15:50:00,31.33,31.35,31.28,31.34,969900.0,23.3319,23.3468,23.2947,23.3394,969900.0
2013-11-25 09:30:00,31.37,31.54,31.34,31.54,476900.0,23.3617,23.4883,23.3394,23.4883,476900.0
2013-11-25 09:40:00,31.54,31.66,31.5,31.65,472600.0,23.4883,23.5777,23.4585,23.5702,472600.0
2013-11-25 09:50:00,31.66,31.69,31.61,31.67,327900.0,23.5777,23.6,23.5404,23.5851,327900.0
2013-11-25 10:00:00,31.68,31.68,31.55,31.63,313100.0,23.5926,23.5926,23.4958,23.5553,313100.0
2013-11-25 10:10:00,31.63,31.65,31.59,31.62,284200.0,23.5553,23.5702,23.5256,23.5479,284200.0
2013-11-25 10:20:00,31.63,31.65,31.59,31.63,286600.0,23.5553,23.5702,23.5256,23.5553,286600.0
2013-11-25 10:30:00,31.63,31.67,31.6,31.67,250600.0,23.5553,23.5851,23.533,23.5851,250600.0
2013-11-25 10:40:00,31.67,31.73,31.66,31.71,260600.0,23.5851,23.6298,23.5777,23.6149,260600.0
2013-11-25 10:50:00,31.71,31.73,31.64,31.64,336000.0,23.6149,23.6298,23.5628,23.5628,336000.0
2013-11-25 11:00:00,31.64,31.67,31.58,31.59,182700.0,23.5628,23.5851,23.5181,23.5256,182700.0
2013-11-25 11:10:00,31.59,31.61,31.56,31.58,446400.0,23.5256,23.5404,23.5032,23.5181,446400.0
2013-11-25 11:20:00,31.58,31.64,31.57,31.64,158200.0,23.5181,23.5628,23.5107,23.5628,158200.0
2013-11-25 11:30:00,31.63,31.69,31.63,31.67,144200.0,23.5553,23.6,23.5553,23.5851,144200.0
2013-11-25 11:40:00,31.67,31.71,31.65,31.69,104400.0,23.5851,23.6149,23.5702,23.6,104400.0
2013-11-25 11:50:00,31.68,31.73,31.68,31.7,513500.0,23.5926,23.6298,23.5926,23.6075,513500.0
2013-11-25 12:00:00,31.7,31.75,31.7,31.72,149700.0,23.6075,23.6447,23.6075,23.6224,149700.0
2013-11-25 12:10:00,31.72,31.73,31.7,31.71,158500.0,23.6224,23.6298,23.6075,23.6149,158500.0
2013-11-25 12:20:00,31.71,31.74,31.69,31.73,120500.0,23.6149,23.6373,23.6,23.6298,120500.0
2013-11-25 12:30:00,31.74,31.75,31.73,31.74,129300.0,23.6373,23.6447,23.6298,23.6373,129300.0
2013-11-25 12:40:00,31.73,31.74,31.66,31.67,360000.0,23.6298,23.6373,23.5777,23.5851,360000.0
2013-11-25 12:50:00,31.68,31.71,31.68,31.71,139500.0,23.5926,23.6149,23.5926,23.6149,139500.0
2013-11-25 13:00:00,31.71,31.71,31.67,31.67,163200.0,23.6149,23.6149,23.5851,23.5851,163200.0
2013-11-25 13:10:00,31.67,31.71,31.66,31.7,211600.0,23.5851,23.6149,23.5777,23.6075,211600.0
2013-11-25 13:20:00,31.69,31.7,31.69,31.7,108300.0,23.6,23.6075,23.6,23.6075,108300.0
2013-11-25 13:30:00,31.69,31.71,31.68,31.7,100900.0,23.6,23.6149,23.5926,23.6075,100900.0
2013-11-25 13:40:00,31.69,31.74,31.68,31.68,327000.0,23.6,23.6373,23.5926,23.5926,327000.0
2013-11-25 13:50:00,31.69,31.72,31.68,31.72,157500.0,23.6,23.6224,23.5926,23.6224,157500.0
2013-11-25 14:00:00,31.72,31.78,31.71,31.78,917600.0,23.6224,23.667,23.6149,23.667,917600.0
2013-11-25 14:10:00,31.78,31.79,31.77,31.79,127000.0,23.667,23.6745,23.6596,23.6745,127000.0
2013-11-25 14:20:00,31.79,31.8,31.76,31.77,332700.0,23.6745,23.6819,23.6522,23.6596,332700.0
2013-11-25 14:30:00,31.77,31.77,31.76,31.77,173500.0,23.6596,23.6596,23.6522,23.6596,173500.0
2013-11-25 14:40:00,31.77,31.77,31.73,31.75,322600.0,23.6596,23.6596,23.6298,23.6447,322600.0
2013-11-25 14:50:00,31.74,31.78,31.73,31.75,133200.0,23.6373,23.667,23.6298,23.6447,133200.0
2013-11-25 15:00:00,31.75,31.77,31.68,31.68,285900.0,23.6447,23.6596,23.5926,23.5926,285900.0
2013-11-25 15:10:00,31.68,31.68,31.6,31.62,302500.0,23.5926,23.5926,23.533,23.5479,302500.0
2013-11-25 15:20:00,31.62,31.62,31.48,31.51,450400.0,23.5479,23.5479,23.4436,23.466,450400.0
2013-11-25 15:30:00,31.51,31.53,31.45,31.48,357400.0,23.466,23.4809,23.4213,23.4436,357400.0
2013-11-25 15:40:00,31.48,31.54,31.46,31.5,460200.0,23.4436,23.4883,23.4287,23.4585,460200.0
2013-11-25 15:50:00,31.5,31.56,31.5,31.55,799700.0,23.4585,23.5032,23.4585,23.4958,799700.0
2013-11-26 09:30:00,31.54,31.68,31.42,31.54,431600.0,23.4883,23.5926,23.399,23.4883,431600.0
2013-11-26 09:40:00,31.54,31.65,31.52,31.61,264900.0,23.4883,23.5702,23.4734,23.5404,264900.0
2013-11-26 09:50:00,31.61,31.66,31.58,31.63,442200.0,23.5404,23.5777,23.5181,23.5553,442200.0
2013-11-26 10:00:00,31.63,31.67,31.5,31.53,257100.0,23.5553,23.5851,23.4585,23.4809,257100.0
2013-11-26 10:10:00,31.54,31.64,31.52,31.63,420200.0,23.4883,23.5628,23.4734,23.5553,420200.0
2013-11-26 10:20:00,31.63,31.76,31.63,31.74,306000.0,23.5553,23.6522,23.5553,23.6373,306000.0
2013-11-26 10:30:00,31.74,31.75,31.71,31.73,267300.0,23.6373,23.6447,23.6149,23.6298,267300.0
2013-11-26 10:40:00,31.74,31.77,31.73,31.75,122800.0,23.6373,23.6596,23.6298,23.6447,122800.0
2013-11-26 10:50:00,31.76,31.76,31.68,31.72,135000.0,23.6522,23.6522,23.5926,23.6224,135000.0
2013-11-26 11:00:00,31.72,31.73,31.61,31.62,128200.0,23.6224,23.6298,23.5404,23.5479,128200.0
2013-11-26 11:10:00,31.62,31.65,31.59,31.59,153100.0,23.5479,23.5702,23.5256,23.5256,153100.0
2013-11-26 11:20:00,31.59,31.6,31.51,31.51,83500.0,23.5256,23.533,23.466,23.466,83500.0
2013-11-26 11:30:00,31.51,31.53,31.46,31.48,211500.0,23.466,23.4809,23.4287,23.4436,211500.0
2013-11-26 11:40:00,31.49,31.51,31.48,31.48,55300.0,23.4511,23.466,23.4436,23.4436,55300.0
2013-11-26 11:50:00,31.48,31.5,31.42,31.42,69100.0,23.4436,23.4585,23.399,23.399,69100.0
2013-11-26 12:00:00,31.42,31.51,31.42,31.46,94900.0,23.399,23.466,23.399,23.4287,94900.0
2013-11-26 12:10:00,31.46,31.54,31.46,31.53,158700.0,23.4287,23.4883,23.4287,23.4809,158700.0
2013-11-26 12:20:00,31.53,31.6,31.53,31.58,150100.0,23.4809,23.533,23.4809,23.5181,150100.0
2013-11-26 12:30:00,31.58,31.58,31.54,31.57,63900.0,23.5181,23.5181,23.4883,23.5107,63900.0
2013-11-26 12:40:00,31.57,31.59,31.55,31.58,99100.0,23.5107,23.5256,23.4958,23.5181,99100.0
2013-11-26 12:50:00,31.59,31.59,31.55,31.58,154900.0,23.5256,23.5256,23.4958,23.5181,154900.0
2013-11-26 13:00:00,31.57,31.58,31.53,31.53,79400.0,23.5107,23.5181,23.4809,23.4809,79400.0
2013-11-26 13:10:00,31.53,31.56,31.52,31.52,59500.0,23.4809,23.5032,23.4734,23.4734,59500.0
2013-11-26 13:20:00,31.52,31.55,31.52,31.54,117800.0,23.4734,23.4958,23.4734,23.4883,117800.0
2013-11-26 13:30:00,31.54,31.57,31.54,31.54,94800.0,23.4883,23.5107,23.4883,23.4883,94800.0
2013-11-26 13:40:00,31.55,31.57,31.52,31.55,173400.0,23.4958,23.5107,23.4734,23.4958,173400.0
2013-11-26 13:50:00,31.55,31.56,31.53,31.53,78700.0,23.4958,23.5032,23.4809,23.4809,78700.0
2013-11-26 14:00:00,31.54,31.55,31.52,31.52,68900.0,23.4883,23.4958,23.4734,23.4734,68900.0
2013-11-26 14:10:00,31.53,31.53,31.45,31.45,95300.0,23.4809,23.4809,23.4213,23.4213,95300.0
2013-11-26 14:20:00,31.45,31.51,31.45,31.5,101100.0,23.4213,23.466,23.4213,23.4585,101100.0
2013-11-26 14:30:00,31.51,31.55,31.5,31.54,103300.0,23.466,23.4958,23.4585,23.4883,103300.0
2013-11-26 14:40:00,31.54,31.54,31.47,31.48,146300.0,23.4883,23.4883,23.4362,23.4436,146300.0
2013-11-26 14:50:00,31.48,31.5,31.46,31.46,249300.0,23.4436,23.4585,23.4287,23.4287,249300.0
2013-11-26 15:00:00,31.46,31.48,31.42,31.48,218900.0,23.4287,23.4436,23.399,23.4436,218900.0
2013-11-26 15:10:00,31.48,31.5,31.44,31.49,183800.0,23.4436,23.4585,23.4138,23.4511,183800.0
2013-11-26 15:20:00,31.49,31.51,31.48,31.5,211600.0,23.4511,23.466,23.4436,23.4585,211600.0
2013-11-26 15:30:00,31.49,31.56,31.48,31.56,179200.0,23.4511,23.5032,23.4436,23.5032,179200.0
2013-11-26 15:40:00,31.56,31.56,31.44,31.46,518800.0,23.5032,23.5032,23.4138,23.4287,518800.0
2013-11-26 15:50:00,31.46,31.48,31.39,31.39,1035300.0,23.4287,23.4436,23.3766,23.3766,1035300.0
2013-11-27 09:30:00,31.4,31.5,31.25,31.37,370400.0,23.3841,23.4585,23.2724,23.3617,370400.0
2013-11-27 09:40:00,31.38,31.42,31.33,31.4,147400.0,23.3692,23.399,23.3319,23.3841,147400.0
2013-11-27 09:50:00,31.4,31.46,31.39,31.46,138900.0,23.3841,23.4287,23.3766,23.4287,138900.0
2013-11-27 10:00:00,31.46,31.46,31.41,31.43,140100.0,23.4287,23.4287,23.3915,23.4064,140100.0
2013-11-27 10:10:00,31.44,31.49,31.44,31.47,94000.0,23.4138,23.4511,23.4138,23.4362,94000.0
2013-11-27 10:20:00,31.47,31.52,31.45,31.47,425800.0,23.4362,23.4734,23.4213,23.4362,425800.0
2013-11-27 10:30:00,31.47,31.5,31.44,31.44,229200.0,23.4362,23.4585,23.4138,23.4138,229200.0
2013-11-27 10:40:00,31.45,31.48,31.43,31.48,90400.0,23.4213,23.4436,23.4064,23.4436,90400.0
2013-11-27 10:50:00,31.49,31.49,31.43,31.44,109300.0,23.4511,23.4511,23.4064,23.4138,109300.0
2013-11-27 11:00:00,31.45,31.46,31.43,31.46,43000.0,23.4213,23.4287,23.4064,23.4287,43000.0
2013-11-27 11:10:00,31.46,31.52,31.46,31.49,67400.0,23.4287,23.4734,23.4287,23.4511,67400.0
2013-11-27 11:20:00,31.49,31.52,31.47,31.49,75700.0,23.4511,23.4734,23.4362,23.4511,75700.0
2013-11-27 11:30:00,31.49,31.51,31.47,31.49,91300.0,23.4511,23.466,23.4362,23.4511,91300.0
2013-11-27 11:40:00,31.49,31.52,31.46,31.51,86200.0,23.4511,23.4734,23.4287,23.466,86200.0
2013-11-27 11:50:00,31.51,31.52,31.49,31.51,65000.0,23.466,23.4734,23.4511,23.466,65000.0
2013-11-27 12:00:00,31.51,31.52,31.46,31.48,129700.0,23.466,23.4734,23.4287,23.4436,129700.0
2013-11-27 12:10:00,31.47,31.48,31.43,31.43,99500.0,23.4362,23.4436,23.4064,23.4064,99500.0
2013-11-27 12:20:00,31.43,31.44,31.41,31.44,151000.0,23.4064,23.4138,23.3915,23.4138,151000.0
2013-11-27 12:30:00,31.44,31.44,31.42,31.43,75500.0,23.4138,23.4138,23.399,23.4064,75500.0
2013-11-27 12:40:00,31.42,31.44,31.4,31.41,63300.0,23.399,23.4138,23.3841,23.3915,63300.0
2013-11-27 12:50:00,31.41,31.42,31.38,31.38,171000.0,23.3915,23.399,23.3692,23.3692,171000.0
2013-11-27 13:00:00,31.37,31.4,31.36,31.36,70400.0,23.3617,23.3841,23.3543,23.3543,70400.0
2013-11-27 13:10:00,31.36,31.37,31.29,31.29,93800.0,23.3543,23.3617,23.3021,23.3021,93800.0
2013-11-27 13:20:00,31.29,31.32,31.28,31.31,85000.0,23.3021,23.3245,23.2947,23.317,85000.0
2013-11-27 13:30:00,31.32,31.36,31.3,31.36,118300.0,23.3245,23.3543,23.3096,23.3543,118300.0
2013-11-27 13:40:00,31.35,31.38,31.35,31.36,66300.0,23.3468,23.3692,23.3468,23.3543,66300.0
2013-11-27 13:50:00,31.36,31.39,31.36,31.38,78000.0,23.3543,23.3766,23.3543,23.3692,78000.0
2013-11-27 14:00:00,31.37,31.39,31.36,31.38,51400.0,23.3617,23.3766,23.3543,23.3692,51400.0
2013-11-27 14:10:00,31.37,31.39,31.36,31.37,43900.0,23.3617,23.3766,23.3543,23.3617,43900.0
2013-11-27 14:20:00,31.36,31.39,31.36,31.37,72400.0,23.3543,23.3766,23.3543,23.3617,72400.0
2013-11-27 14:30:00,31.37,31.4,31.37,31.39,126100.0,23.3617,23.3841,23.3617,23.3766,126100.0
2013-11-27 14:40:00,31.4,31.43,31.4,31.43,57600.0,23.3841,23.4064,23.3841,23.4064,57600.0
2013-11-27 14:50:00,31.43,31.45,31.43,31.45,55700.0,23.4064,23.4213,23.4064,23.4213,55700.0
2013-11-27 15:00:00,31.45,31.47,31.43,31.47,138400.0,23.4213,23.4362,23.4064,23.4362,138400.0
2013-11-27 15:10:00,31.47,31.48,31.44,31.46,102600.0,23.4362,23.4436,23.4138,23.4287,102600.0
2013-11-27 15:20:00,31.46,31.48,31.45,31.48,84700.0,23.4287,23.4436,23.4213,23.4436,84700.0
2013-11-27 15:30:00,31.48,31.49,31.45,31.48,96500.0,23.4436,23.4511,23.4213,23.4436,96500.0
2013-11-27 15:40:00,31.48,31.48,31.45,31.45,156500.0,23.4436,23.4436,23.4213,23.4213,156500.0
2013-11-27 15:50:00,31.45,31.45,31.41,31.42,410000.0,23.4213,23.4213,23.3915,23.399,410000.0
2013-11-29 09:30:00,31.51,31.57,31.36,31.43,281200.0,23.466,23.5107,23.3543,23.4064,281200.0
2013-11-29 09:40:00,31.42,31.46,31.32,31.32,249800.0,23.399,23.4287,23.3245,23.3245,249800.0
2013-11-29 09:50:00,31.32,31.36,31.3,31.34,238600.0,23.3245,23.3543,23.3096,23.3394,238600.0
2013-11-29 10:00:00,31.35,31.39,31.33,31.35,361700.0,23.3468,23.3766,23.3319,23.3468,361700.0
2013-11-29 10:10:00,31.36,31.42,31.35,31.41,435700.0,23.3543,23.399,23.3468,23.3915,435700.0
2013-11-29 10:20:00,31.41,31.5,31.4,31.5,225400.0,23.3915,23.4585,23.3841,23.4585,225400.0
2013-11-29 10:30:00,31.5,31.55,31.47,31.48,150100.0,23.4585,23.4958,23.4362,23.4436,150100.0
2013-11-29 10:40:00,31.48,31.48,31.36,31.36,212000.0,23.4436,23.4436,23.3543,23.3543,212000.0
2013-11-29 10:50:00,31.36,31.45,31.36,31.45,283600.0,23.3543,23.4213,23.3543,23.4213,283600.0
2013-11-29 11:00:00,31.45,31.48,31.41,31.46,299300.0,23.4213,23.4436,23.3915,23.4287,299300.0
2013-11-29 11:10:00,31.46,31.51,31.45,31.46,151000.0,23.4287,23.466,23.4213,23.4287,151000.0
2013-11-29 11:20:00,31.46,31.52,31.46,31.47,134500.0,23.4287,23.4734,23.4287,23.4362,134500.0
2013-11-29 11:30:00,31.46,31.48,31.44,31.46,111200.0,23.4287,23.4436,23.4138,23.4287,111200.0
2013-11-29 11:40:00,31.46,31.49,31.45,31.48,51800.0,23.4287,23.4511,23.4213,23.4436,51800.0
2013-11-29 11:50:00,31.49,31.49,31.44,31.46,68800.0,23.4511,23.4511,23.4138,23.4287,68800.0
2013-11-29 12:00:00,31.46,31.48,31.39,31.41,169200.0,23.4287,23.4436,23.3766,23.3915,169200.0
2013-11-29 12:10:00,31.41,31.45,31.4,31.43,111500.0,23.3915,23.4213,23.3841,23.4064,111500.0
2013-11-29 12:20:00,31.44,31.47,31.43,31.47,54900.0,23.4138,23.4362,23.4064,23.4362,54900.0
2013-11-29 12:30:00,31.47,31.48,31.42,31.45,155800.0,23.4362,23.4436,23.399,23.4213,155800.0
2013-11-29 12:40:00,31.45,31.45,31.36,31.36,248500.0,23.4213,23.4213,23.3543,23.3543,248500.0
2013-11-29 12:50:00,31.36,31.38,31.28,31.3,650200.0,23.3543,23.3692,23.2947,23.3096,650200.0
2013-12-02 09:30:00,31.62,31.64,31.33,31.52,416400.0,23.5479,23.5628,23.3319,23.4734,416400.0
2013-12-02 09:40:00,31.52,31.52,31.29,31.32,352900.0,23.4734,23.4734,23.3021,23.3245,352900.0
2013-12-02 09:50:00,31.32,31.55,31.31,31.53,194500.0,23.3245,23.4958,23.317,23.4809,194500.0
2013-12-02 10:00:00,31.53,31.67,31.45,31.65,247600.0,23.4809,23.5851,23.4213,23.5702,247600.0
2013-12-02 10:10:00,31.66,31.71,31.58,31.59,346000.0,23.5777,23.6149,23.5181,23.5256,346000.0
2013-12-02 10:20:00,31.59,31.68,31.58,31.65,250700.0,23.5256,23.5926,23.5181,23.5702,250700.0
2013-12-02 10:30:00,31.66,31.74,31.65,31.71,203200.0,23.5777,23.6373,23.5702,23.6149,203200.0
2013-12-02 10:40:00,31.7,31.73,31.68,31.72,179400.0,23.6075,23.6298,23.5926,23.6224,179400.0
2013-12-02 10:50:00,31.72,31.76,31.69,31.75,230300.0,23.6224,23.6522,23.6,23.6447,230300.0
2013-12-02 11:00:00,31.76,31.77,31.71,31.71,165700.0,23.6522,23.6596,23.6149,23.6149,165700.0
2013-12-02 11:10:00,31.71,31.74,31.68,31.69,216200.0,23.6149,23.6373,23.5926,23.6,216200.0
2013-12-02 11:20:00,31.69,31.71,31.68,31.7,78900.0,23.6,23.6149,23.5926,23.6075,78900.0
2013-12-02 11:30:00,31.7,31.73,31.67,31.72,122400.0,23.6075,23.6298,23.5851,23.6224,122400.0
2013-12-02 11:40:00,31.72,31.75,31.69,31.73,70800.0,23.6224,23.6447,23.6,23.6298,70800.0
2013-12-02 11:50:00,31.73,31.81,31.73,31.8,171000.0,23.6298,23.6894,23.6298,23.6819,171000.0
2013-12-02 12:00:00,31.8,31.83,31.78,31.8,277100.0,23.6819,23.7043,23.667,23.6819,277100.0
2013-12-02 12:10:00,31.8,31.81,31.77,31.8,77100.0,23.6819,23.6894,23.6596,23.6819,77100.0
2013-12-02 12:20:00,31.8,31.85,31.8,31.82,116200.0,23.6819,23.7192,23.6819,23.6968,116200.0
2013-12-02 12:30:00,31.83,31.85,31.8,31.84,107700.0,23.7043,23.7192,23.6819,23.7117,107700.0
2013-12-02 12:40:00,31.84,31.85,31.83,31.85,184000.0,23.7117,23.7192,23.7043,23.7192,184000.0
2013-12-02 12:50:00,31.85,31.85,31.8,31.8,142000.0,23.7192,23.7192,23.6819,23.6819,142000.0
2013-12-02 13:00:00,31.8,31.81,31.77,31.77,122600.0,23.6819,23.6894,23.6596,23.6596,122600.0
2013-12-02 13:10:00,31.77,31.78,31.66,31.67,201300.0,23.6596,23.667,23.5777,23.5851,201300.0
2013-12-02 13:20:00,31.66,31.68,31.65,31.67,163700.0,23.5777,23.5926,23.5702,23.5851,163700.0
2013-12-02 13:30:00,31.66,31.67,31.62,31.63,159500.0,23.5777,23.5851,23.5479,23.5553,159500.0
2013-12-02 13:40:00,31.63,31.63,31.56,31.57,173700.0,23.5553,23.5553,23.5032,23.5107,173700.0
2013-12-02 13:50:00,31.58,31.61,31.54,31.6,158900.0,23.5181,23.5404,23.4883,23.533,158900.0
2013-12-02 14:00:00,31.61,31.62,31.53,31.55,455600.0,23.5404,23.5479,23.4809,23.4958,455600.0
2013-12-02 14:10:00,31.57,31.57,31.49,31.51,189200.0,23.5107,23.5107,23.4511,23.466,189200.0
2013-12-02 14:20:00,31.5,31.51,31.47,31.5,180800.0,23.4585,23.466,23.4362,23.4585,180800.0
2013-12-02 14:30:00,31.5,31.58,31.5,31.56,216300.0,23.4585,23.5181,23.4585,23.5032,216300.0
2013-12-02 14:40:00,31.57,31.58,31.51,31.56,214000.0,23.5107,23.5181,23.466,23.5032,214000.0
2013-12-02 14:50:00,31.55,31.57,31.52,31.56,94700.0,23.4958,23.5107,23.4734,23.5032,94700.0
2013-12-02 15:00:00,31.56,31.59,31.56,31.59,115600.0,23.5032,23.5256,23.5032,23.5256,115600.0
2013-12-02 15:10:00,31.58,31.59,31.55,31.55,204700.0,23.5181,23.5256,23.4958,23.4958,204700.0
2013-12-02 15:20:00,31.55,31.58,31.49,31.51,147500.0,23.4958,23.5181,23.4511,23.466,147500.0
2013-12-02 15:30:00,31.5,31.51,31.43,31.45,365600.0,23.4585,23.466,23.4064,23.4213,365600.0
2013-12-02 15:40:00,31.45,31.46,31.38,31.42,517400.0,23.4213,23.4287,23.3692,23.399,517400.0
2013-12-02 15:50:00,31.41,31.43,31.35,31.43,1219100.0,23.3915,23.4064,23.3468,23.4064,1219100.0
2013-12-03 09:30:00,31.27,31.43,31.16,31.37,435700.0,23.2872,23.4064,23.2053,23.3617,435700.0
2013-12-03 09:40:00,31.38,31.39,31.2,31.21,404700.0,23.3692,23.3766,23.2351,23.2426,404700.0
2013-12-03 09:50:00,31.21,31.35,31.2,31.35,193500.0,23.2426,23.3468,23.2351,23.3468,193500.0
2013-12-03 10:00:00,31.34,31.39,31.3,31.35,262400.0,23.3394,23.3766,23.3096,23.3468,262400.0
2013-12-03 10:10:00,31.36,31.39,31.2,31.3,300000.0,23.3543,23.3766,23.2351,23.3096,300000.0
2013-12-03 10:20:00,31.3,31.32,31.23,31.24,206900.0,23.3096,23.3245,23.2575,23.2649,206900.0
2013-12-03 10:30:00,31.25,31.33,31.24,31.32,188600.0,23.2724,23.3319,23.2649,23.3245,188600.0
2013-12-03 10:40:00,31.33,31.38,31.32,31.35,134600.0,23.3319,23.3692,23.3245,23.3468,134600.0
2013-12-03 10:50:00,31.34,31.38,31.31,31.37,156000.0,23.3394,23.3692,23.317,23.3617,156000.0
2013-12-03 11:00:00,31.37,31.37,31.29,31.31,196300.0,23.3617,23.3617,23.3021,23.317,196300.0
2013-12-03 11:10:00,31.31,31.33,31.17,31.18,225400.0,23.317,23.3319,23.2128,23.2202,225400.0
2013-12-03 11:20:00,31.19,31.2,31.11,31.18,315300.0,23.2277,23.2351,23.1681,23.2202,315300.0
2013-12-03 11:30:00,31.17,31.18,31.12,31.15,135900.0,23.2128,23.2202,23.1755,23.1979,135900.0
2013-12-03 11:40:00,31.15,31.15,31.01,31.05,287700.0,23.1979,23.1979,23.0936,23.1234,287700.0
2013-12-03 11:50:00,31.05,31.12,31.04,31.11,403400.0,23.1234,23.1755,23.116,23.1681,403400.0
2013-12-03 12:00:00,31.11,31.16,31.07,31.13,253800.0,23.1681,23.2053,23.1383,23.183,253800.0
2013-12-03 12:10:00,31.14,31.18,31.12,31.17,421400.0,23.1904,23.2202,23.1755,23.2128,421400.0
2013-12-03 12:20:00,31.16,31.23,31.16,31.23,277600.0,23.2053,23.2575,23.2053,23.2575,277600.0
2013-12-03 12:30:00,31.22,31.28,31.2,31.27,246600.0,23.25,23.2947,23.2351,23.2872,246600.0
2013-12-03 12:40:00,31.27,31.28,31.14,31.16,372500.0,23.2872,23.2947,23.1904,23.2053,372500.0
2013-12-03 12:50:00,31.16,31.19,31.16,31.16,47000.0,23.2053,23.2277,23.2053,23.2053,47000.0
2013-12-03 13:00:00,31.17,31.17,31.07,31.07,142000.0,23.2128,23.2128,23.1383,23.1383,142000.0
2013-12-03 13:10:00,31.07,31.08,31.01,31.05,124700.0,23.1383,23.1457,23.0936,23.1234,124700.0
2013-12-03 13:20:00,31.05,31.05,30.93,30.93,269300.0,23.1234,23.1234,23.034,23.034,269300.0
2013-12-03 13:30:00,30.93,30.99,30.92,30.92,275200.0,23.034,23.0787,23.0266,23.0266,275200.0
2013-12-03 13:40:00,30.92,30.96,30.86,30.96,298500.0,23.0266,23.0564,22.9819,23.0564,298500.0
2013-12-03 13:50:00,30.96,30.96,30.86,30.87,256400.0,23.0564,23.0564,22.9819,22.9894,256400.0
2013-12-03 14:00:00,30.87,30.88,30.81,30.86,253000.0,22.9894,22.9968,22.9447,22.9819,253000.0
2013-12-03 14:10:00,30.87,30.89,30.78,30.82,232300.0,22.9894,23.0043,22.9223,22.9521,232300.0
2013-12-03 14:20:00,30.81,30.96,30.81,30.96,285600.0,22.9447,23.0564,22.9447,23.0564,285600.0
2013-12-03 14:30:00,30.96,31.03,30.95,31.01,185100.0,23.0564,23.1085,23.0489,23.0936,185100.0
2013-12-03 14:40:00,31.01,31.03,30.96,30.96,103600.0,23.0936,23.1085,23.0564,23.0564,103600.0
2013-12-03 14:50:00,30.96,31.01,30.96,30.98,135900.0,23.0564,23.0936,23.0564,23.0713,135900.0
2013-12-03 15:00:00,30.98,30.98,30.93,30.94,168000.0,23.0713,23.0713,23.034,23.0415,168000.0
2013-12-03 15:10:00,30.94,30.95,30.91,30.94,128000.0,23.0415,23.0489,23.0191,23.0415,128000.0
2013-12-03 15:20:00,30.93,30.95,30.88,30.9,242100.0,23.034,23.0489,22.9968,23.0117,242100.0
2013-12-03 15:30:00,30.89,31.0,30.89,30.97,338400.0,23.0043,23.0862,23.0043,23.0638,338400.0
2013-12-03 15:40:00,30.98,31.02,30.93,31.01,662200.0,23.0713,23.1011,23.034,23.0936,662200.0
2013-12-03 15:50:00,31.01,31.03,30.95,30.98,1067900.0,23.0936,23.1085,23.0489,23.0713,1067900.0
2013-12-04 09:30:00,30.8,30.99,30.73,30.98,386000.0,22.9372,23.0787,22.8851,23.0713,386000.0
2013-12-04 09:40:00,30.98,31.11,30.96,31.08,309200.0,23.0713,23.1681,23.0564,23.1457,309200.0
2013-12-04 09:50:00,31.08,31.09,30.88,30.97,403800.0,23.1457,23.1532,22.9968,23.0638,403800.0
2013-12-04 10:00:00,30.97,31.27,30.97,31.21,555500.0,23.0638,23.2872,23.0638,23.2426,555500.0
2013-12-04 10:10:00,31.22,31.28,31.15,31.24,379400.0,23.25,23.2947,23.1979,23.2649,379400.0
2013-12-04 10:20:00,31.25,31.29,31.15,31.16,159500.0,23.2724,23.3021,23.1979,23.2053,159500.0
2013-12-04 10:30:00,31.17,31.2,31.14,31.16,168800.0,23.2128,23.2351,23.1904,23.2053,168800.0
2013-12-04 10:40:00,31.16,31.17,31.11,31.14,86100.0,23.2053,23.2128,23.1681,23.1904,86100.0
2013-12-04 10:50:00,31.15,31.19,31.11,31.19,160800.0,23.1979,23.2277,23.1681,23.2277,160800.0
2013-12-04 11:00:00,31.19,31.21,31.15,31.19,148400.0,23.2277,23.2426,23.1979,23.2277,148400.0
2013-12-04 11:10:00,31.19,31.23,31.16,31.18,96300.0,23.2277,23.2575,23.2053,23.2202,96300.0
2013-12-04 11:20:00,31.18,31.21,31.16,31.18,112200.0,23.2202,23.2426,23.2053,23.2202,112200.0
2013-12-04 11:30:00,31.18,31.21,31.17,31.19,122300.0,23.2202,23.2426,23.2128,23.2277,122300.0
2013-12-04 11:40:00,31.19,31.22,31.15,31.17,80900.0,23.2277,23.25,23.1979,23.2128,80900.0
2013-12-04 11:50:00,31.17,31.19,31.15,31.17,84100.0,23.2128,23.2277,23.1979,23.2128,84100.0
2013-12-04 12:00:00,31.17,31.17,31.06,31.08,125600.0,23.2128,23.2128,23.1309,23.1457,125600.0
2013-12-04 12:10:00,31.08,31.09,31.01,31.02,158800.0,23.1457,23.1532,23.0936,23.1011,158800.0
2013-12-04 12:20:00,31.02,31.04,30.99,31.0,101200.0,23.1011,23.116,23.0787,23.0862,101200.0
2013-12-04 12:30:00,30.99,31.04,30.98,31.02,74000.0,23.0787,23.116,23.0713,23.1011,74000.0
2013-12-04 12:40:00,31.03,31.04,30.98,30.99,73000.0,23.1085,23.116,23.0713,23.0787,73000.0
2013-12-04 12:50:00,30.99,31.03,30.98,31.01,99800.0,23.0787,23.1085,23.0713,23.0936,99800.0
2013-12-04 13:00:00,31.01,31.05,30.93,30.94,253100.0,23.0936,23.1234,23.034,23.0415,253100.0
2013-12-04 13:10:00,30.94,30.95,30.83,30.86,168600.0,23.0415,23.0489,22.9596,22.9819,168600.0
2013-12-04 13:20:00,30.86,30.87,30.76,30.76,208300.0,22.9819,22.9894,22.9074,22.9074,208300.0
2013-12-04 13:30:00,30.76,30.83,30.69,30.83,244500.0,22.9074,22.9596,22.8553,22.9596,244500.0
2013-12-04 13:40:00,30.82,30.87,30.8,30.84,92100.0,22.9521,22.9894,22.9372,22.967,92100.0
2013-12-04 13:50:00,30.84,30.87,30.82,30.87,114100.0,22.967,22.9894,22.9521,22.9894,114100.0
2013-12-04 14:00:00,30.86,30.96,30.85,30.91,181500.0,22.9819,23.0564,22.9745,23.0191,181500.0
2013-12-04 14:10:00,30.91,31.02,30.91,31.0,160800.0,23.0191,23.1011,23.0191,23.0862,160800.0
2013-12-04 14:20:00,31.01,31.04,30.97,31.0,155200.0,23.0936,23.116,23.0638,23.0862,155200.0
2013-12-04 14:30:00,31.01,31.06,31.0,31.04,150000.0,23.0936,23.1309,23.0862,23.116,150000.0
2013-12-04 14:40:00,31.04,31.05,31.0,31.01,211000.0,23.116,23.1234,23.0862,23.0936,211000.0
2013-12-04 14:50:00,31.01,31.02,30.97,30.98,119900.0,23.0936,23.1011,23.0638,23.0713,119900.0
2013-12-04 15:00:00,30.98,31.0,30.96,30.98,94900.0,23.0713,23.0862,23.0564,23.0713,94900.0
2013-12-04 15:10:00,30.99,31.09,30.98,31.08,191100.0,23.0787,23.1532,23.0713,23.1457,191100.0
2013-12-04 15:20:00,31.08,31.12,31.05,31.12,88700.0,23.1457,23.1755,23.1234,23.1755,88700.0
2013-12-04 15:30:00,31.11,31.16,31.05,31.12,246900.0,23.1681,23.2053,23.1234,23.1755,246900.0
2013-12-04 15:40:00,31.12,31.17,31.12,31.16,270600.0,23.1755,23.2128,23.1755,23.2053,270600.0
2013-12-04 15:50:00,31.15,31.16,31.11,31.12,505300.0,23.1979,23.2053,23.1681,23.1755,505300.0
2013-12-05 09:30:00,30.74,30.84,30.62,30.8,479600.0,22.8925,22.967,22.8032,22.9372,479600.0
2013-12-05 09:40:00,30.8,30.84,30.62,30.68,522500.0,22.9372,22.967,22.8032,22.8479,522500.0
2013-12-05 09:50:00,30.68,30.74,30.62,30.68,458900.0,22.8479,22.8925,22.8032,22.8479,458900.0
2013-12-05 10:00:00,30.68,30.8,30.68,30.78,282100.0,22.8479,22.9372,22.8479,22.9223,282100.0
2013-12-05 10:10:00,30.79,30.8,30.68,30.7,225700.0,22.9298,22.9372,22.8479,22.8628,225700.0
2013-12-05 10:20:00,30.7,30.71,30.6,30.63,283700.0,22.8628,22.8702,22.7883,22.8106,283700.0
2013-12-05 10:30:00,30.64,30.65,30.59,30.61,260500.0,22.8181,22.8255,22.7808,22.7957,260500.0
2013-12-05 10:40:00,30.61,30.62,30.46,30.5,382300.0,22.7957,22.8032,22.684,22.7138,382300.0
2013-12-05 10:50:00,30.5,30.58,30.45,30.46,594000.0,22.7138,22.7734,22.6766,22.684,594000.0
2013-12-05 11:00:00,30.47,30.47,30.39,30.42,619400.0,22.6915,22.6915,22.6319,22.6542,619400.0
2013-12-05 11:10:00,30.41,30.43,30.37,30.41,249100.0,22.6468,22.6617,22.617,22.6468,249100.0
2013-12-05 11:20:00,30.41,30.49,30.39,30.45,299200.0,22.6468,22.7064,22.6319,22.6766,299200.0
2013-12-05 11:30:00,30.45,30.45,30.36,30.38,255300.0,22.6766,22.6766,22.6096,22.6244,255300.0
2013-12-05 11:40:00,30.38,30.4,30.34,30.35,195700.0,22.6244,22.6393,22.5947,22.6021,195700.0
2013-12-05 11:50:00,30.36,30.45,30.36,30.43,201900.0,22.6096,22.6766,22.6096,22.6617,201900.0
2013-12-05 12:00:00,30.43,30.48,30.42,30.44,150500.0,22.6617,22.6989,22.6542,22.6691,150500.0
2013-12-05 12:10:00,30.44,30.56,30.44,30.54,333600.0,22.6691,22.7585,22.6691,22.7436,333600.0
2013-12-05 12:20:00,30.54,30.54,30.47,30.48,134200.0,22.7436,22.7436,22.6915,22.6989,134200.0
2013-12-05 12:30:00,30.49,30.52,30.45,30.5,308400.0,22.7064,22.7287,22.6766,22.7138,308400.0
2013-12-05 12:40:00,30.5,30.52,30.49,30.49,319000.0,22.7138,22.7287,22.7064,22.7064,319000.0
2013-12-05 12:50:00,30.5,30.5,30.46,30.46,110500.0,22.7138,22.7138,22.684,22.684,110500.0
2013-12-05 13:00:00,30.46,30.47,30.37,30.37,262200.0,22.684,22.6915,22.617,22.617,262200.0
2013-12-05 13:10:00,30.37,30.4,30.32,30.4,278200.0,22.617,22.6393,22.5798,22.6393,278200.0
2013-12-05 13:20:00,30.39,30.43,30.38,30.38,278400.0,22.6319,22.6617,22.6244,22.6244,278400.0
2013-12-05 13:30:00,30.38,30.42,30.38,30.41,168600.0,22.6244,22.6542,22.6244,22.6468,168600.0
2013-12-05 13:40:00,30.41,30.41,30.36,30.36,358900.0,22.6468,22.6468,22.6096,22.6096,358900.0
2013-12-05 13:50:00,30.36,30.39,30.36,30.38,180700.0,22.6096,22.6319,22.6096,22.6244,180700.0
2013-12-05 14:00:00,30.39,30.39,30.35,30.36,323100.0,22.6319,22.6319,22.6021,22.6096,323100.0
2013-12-05 14:10:00,30.37,30.37,30.3,30.36,367600.0,22.617,22.617,22.5649,22.6096,367600.0
2013-12-05 14:20:00,30.37,30.38,30.34,30.38,203500.0,22.617,22.6244,22.5947,22.6244,203500.0
2013-12-05 14:30:00,30.38,30.4,30.34,30.39,253500.0,22.6244,22.6393,22.5947,22.6319,253500.0
2013-12-05 14:40:00,30.4,30.4,30.34,30.36,274100.0,22.6393,22.6393,22.5947,22.6096,274100.0
2013-12-05 14:50:00,30.36,30.37,30.23,30.27,484600.0,22.6096,22.617,22.5127,22.5425,484600.0
2013-12-05 15:00:00,30.27,30.28,30.22,30.23,311500.0,22.5425,22.55,22.5053,22.5127,311500.0
2013-12-05 15:10:00,30.23,30.23,30.13,30.2,348400.0,22.5127,22.5127,22.4383,22.4904,348400.0
2013-12-05 15:20:00,30.2,30.29,30.18,30.27,247500.0,22.4904,22.5574,22.4755,22.5425,247500.0
2013-12-05 15:30:00,30.27,30.34,30.24,30.31,358700.0,22.5425,22.5947,22.5202,22.5723,358700.0
2013-12-05 15:40:00,30.31,30.31,30.2,30.2,720300.0,22.5723,22.5723,22.4904,22.4904,720300.0
2013-12-05 15:50:00,30.21,30.25,30.15,30.21,1459500.0,22.4978,22.5276,22.4532,22.4978,1459500.0
2013-12-06 09:30:00,30.82,30.83,30.6,30.61,550500.0,22.9521,22.9596,22.7883,22.7957,550500.0
2013-12-06 09:40:00,30.62,30.66,30.46,30.51,546600.0,22.8032,22.833,22.684,22.7213,546600.0
2013-12-06 09:50:00,30.51,30.53,30.36,30.36,660100.0,22.7213,22.7362,22.6096,22.6096,660100.0
2013-12-06 10:00:00,30.37,30.42,30.31,30.4,418000.0,22.617,22.6542,22.5723,22.6393,418000.0
2013-12-06 10:10:00,30.39,30.42,30.33,30.35,374000.0,22.6319,22.6542,22.5872,22.6021,374000.0
2013-12-06 10:20:00,30.35,30.41,30.34,30.39,168200.0,22.6021,22.6468,22.5947,22.6319,168200.0
2013-12-06 10:30:00,30.39,30.49,30.31,30.44,427100.0,22.6319,22.7064,22.5723,22.6691,427100.0
2013-12-06 10:40:00,30.44,30.47,30.39,30.44,202300.0,22.6691,22.6915,22.6319,22.6691,202300.0
2013-12-06 10:50:00,30.44,30.54,30.43,30.5,1327800.0,22.6691,22.7436,22.6617,22.7138,1327800.0
2013-12-06 11:00:00,30.5,30.5,30.44,30.46,298100.0,22.7138,22.7138,22.6691,22.684,298100.0
2013-12-06 11:10:00,30.46,30.46,30.43,30.45,149300.0,22.684,22.684,22.6617,22.6766,149300.0
2013-12-06 11:20:00,30.46,30.47,30.43,30.44,132500.0,22.684,22.6915,22.6617,22.6691,132500.0
2013-12-06 11:30:00,30.44,30.54,30.44,30.54,153200.0,22.6691,22.7436,22.6691,22.7436,153200.0
2013-12-06 11:40:00,30.54,30.58,30.52,30.55,200100.0,22.7436,22.7734,22.7287,22.751,200100.0
2013-12-06 11:50:00,30.55,30.56,30.52,30.53,201600.0,22.751,22.7585,22.7287,22.7362,201600.0
2013-12-06 12:00:00,30.53,30.54,30.49,30.5,98100.0,22.7362,22.7436,22.7064,22.7138,98100.0
2013-12-06 12:10:00,30.5,30.5,30.47,30.5,70400.0,22.7138,22.7138,22.6915,22.7138,70400.0
2013-12-06 12:20:00,30.49,30.5,30.48,30.49,55400.0,22.7064,22.7138,22.6989,22.7064,55400.0
2013-12-06 12:30:00,30.5,30.5,30.47,30.5,153800.0,22.7138,22.7138,22.6915,22.7138,153800.0
2013-12-06 12:40:00,30.49,30.5,30.43,30.49,249900.0,22.7064,22.7138,22.6617,22.7064,249900.0
2013-12-06 12:50:00,30.5,30.5,30.46,30.48,213600.0,22.7138,22.7138,22.684,22.6989,213600.0
2013-12-06 13:00:00,30.48,30.49,30.46,30.46,122900.0,22.6989,22.7064,22.684,22.684,122900.0
2013-12-06 13:10:00,30.46,30.48,30.44,30.47,292200.0,22.684,22.6989,22.6691,22.6915,292200.0
2013-12-06 13:20:00,30.47,30.49,30.46,30.48,106700.0,22.6915,22.7064,22.684,22.6989,106700.0
2013-12-06 13:30:00,30.48,30.49,30.47,30.48,191500.0,22.6989,22.7064,22.6915,22.6989,191500.0
2013-12-06 13:40:00,30.48,30.51,30.47,30.5,290500.0,22.6989,22.7213,22.6915,22.7138,290500.0
2013-12-06 13:50:00,30.5,30.51,30.49,30.5,624400.0,22.7138,22.7213,22.7064,22.7138,624400.0
2013-12-06 14:00:00,30.5,30.51,30.47,30.5,194100.0,22.7138,22.7213,22.6915,22.7138,194100.0
2013-12-06 14:10:00,30.5,30.51,30.45,30.45,267600.0,22.7138,22.7213,22.6766,22.6766,267600.0
2013-12-06 14:20:00,30.45,30.49,30.45,30.49,54000.0,22.6766,22.7064,22.6766,22.7064,54000.0
2013-12-06 14:30:00,30.49,30.5,30.48,30.5,307900.0,22.7064,22.7138,22.6989,22.7138,307900.0
2013-12-06 14:40:00,30.49,30.5,30.48,30.5,154900.0,22.7064,22.7138,22.6989,22.7138,154900.0
2013-12-06 14:50:00,30.49,30.5,30.47,30.48,124500.0,22.7064,22.7138,22.6915,22.6989,124500.0
2013-12-06 15:00:00,30.48,30.48,30.46,30.46,136400.0,22.6989,22.6989,22.684,22.684,136400.0
2013-12-06 15:10:00,30.46,30.47,30.43,30.45,110500.0,22.684,22.6915,22.6617,22.6766,110500.0
2013-12-06 15:20:00,30.45,30.46,30.39,30.4,240200.0,22.6766,22.684,22.6319,22.6393,240200.0
2013-12-06 15:30:00,30.4,30.45,30.35,30.38,372800.0,22.6393,22.6766,22.6021,22.6244,372800.0
2013-12-06 15:40:00,30.39,30.44,30.37,30.4,549000.0,22.6319,22.6691,22.617,22.6393,549000.0
2013-12-06 15:50:00,30.4,30.46,30.39,30.45,1057000.0,22.6393,22.684,22.6319,22.6766,1057000.0
2013-12-09 09:30:00,30.7,30.74,30.5,30.59,495600.0,22.8628,22.8925,22.7138,22.7808,495600.0
2013-12-09 09:40:00,30.6,30.65,30.53,30.59,387500.0,22.7883,22.8255,22.7362,22.7808,387500.0
2013-12-09 09:50:00,30.59,30.68,30.56,30.6,357000.0,22.7808,22.8479,22.7585,22.7883,357000.0
2013-12-09 10:00:00,30.61,30.63,30.49,30.5,275600.0,22.7957,22.8106,22.7064,22.7138,275600.0
2013-12-09 10:10:00,30.5,30.53,30.48,30.48,188200.0,22.7138,22.7362,22.6989,22.6989,188200.0
2013-12-09 10:20:00,30.47,30.51,30.44,30.46,241300.0,22.6915,22.7213,22.6691,22.684,241300.0
2013-12-09 10:30:00,30.46,30.46,30.4,30.43,192200.0,22.684,22.684,22.6393,22.6617,192200.0
2013-12-09 10:40:00,30.43,30.45,30.39,30.41,121700.0,22.6617,22.6766,22.6319,22.6468,121700.0
2013-12-09 10:50:00,30.41,30.54,30.41,30.52,149300.0,22.6468,22.7436,22.6468,22.7287,149300.0
2013-12-09 11:00:00,30.52,30.56,30.5,30.53,211800.0,22.7287,22.7585,22.7138,22.7362,211800.0
2013-12-09 11:10:00,30.52,30.53,30.48,30.5,206100.0,22.7287,22.7362,22.6989,22.7138,206100.0
2013-12-09 11:20:00,30.5,30.55,30.5,30.54,140300.0,22.7138,22.751,22.7138,22.7436,140300.0
2013-12-09 11:30:00,30.54,30.54,30.51,30.52,159300.0,22.7436,22.7436,22.7213,22.7287,159300.0
2013-12-09 11:40:00,30.52,30.54,30.49,30.5,145100.0,22.7287,22.7436,22.7064,22.7138,145100.0
2013-12-09 11:50:00,30.5,30.52,30.49,30.52,44800.0,22.7138,22.7287,22.7064,22.7287,44800.0
2013-12-09 12:00:00,30.52,30.55,30.49,30.51,91700.0,22.7287,22.751,22.7064,22.7213,91700.0
2013-12-09 12:10:00,30.5,30.5,30.43,30.44,126800.0,22.7138,22.7138,22.6617,22.6691,126800.0
2013-12-09 12:20:00,30.44,30.45,30.38,30.38,120600.0,22.6691,22.6766,22.6244,22.6244,120600.0
2013-12-09 12:30:00,30.39,30.41,30.38,30.4,91700.0,22.6319,22.6468,22.6244,22.6393,91700.0
2013-12-09 12:40:00,30.39,30.43,30.39,30.42,135300.0,22.6319,22.6617,22.6319,22.6542,135300.0
2013-12-09 12:50:00,30.42,30.43,30.39,30.4,87300.0,22.6542,22.6617,22.6319,22.6393,87300.0
2013-12-09 13:00:00,30.4,30.41,30.36,30.37,142800.0,22.6393,22.6468,22.6096,22.617,142800.0
2013-12-09 13:10:00,30.37,30.37,30.33,30.36,233700.0,22.617,22.617,22.5872,22.6096,233700.0
2013-12-09 13:20:00,30.36,30.44,30.35,30.41,172300.0,22.6096,22.6691,22.6021,22.6468,172300.0
2013-12-09 13:30:00,30.42,30.44,30.37,30.37,164700.0,22.6542,22.6691,22.617,22.617,164700.0
2013-12-09 13:40:00,30.38,30.39,30.36,30.38,83800.0,22.6244,22.6319,22.6096,22.6244,83800.0
2013-12-09 13:50:00,30.38,30.39,30.35,30.37,64600.0,22.6244,22.6319,22.6021,22.617,64600.0
2013-12-09 14:00:00,30.36,30.37,30.34,30.35,180600.0,22.6096,22.617,22.5947,22.6021,180600.0
2013-12-09 14:10:00,30.34,30.36,30.32,30.34,109200.0,22.5947,22.6096,22.5798,22.5947,109200.0
2013-12-09 14:20:00,30.33,30.34,30.29,30.3,176100.0,22.5872,22.5947,22.5574,22.5649,176100.0
2013-12-09 14:30:00,30.3,30.4,30.29,30.38,221000.0,22.5649,22.6393,22.5574,22.6244,221000.0
2013-12-09 14:40:00,30.38,30.39,30.37,30.38,94900.0,22.6244,22.6319,22.617,22.6244,94900.0
2013-12-09 14:50:00,30.38,30.39,30.36,30.36,117000.0,22.6244,22.6319,22.6096,22.6096,117000.0
2013-12-09 15:00:00,30.37,30.37,30.34,30.36,106900.0,22.617,22.617,22.5947,22.6096,106900.0
2013-12-09 15:10:00,30.36,30.37,30.34,30.36,155000.0,22.6096,22.617,22.5947,22.6096,155000.0
2013-12-09 15:20:00,30.35,30.36,30.33,30.35,215200.0,22.6021,22.6096,22.5872,22.6021,215200.0
2013-12-09 15:30:00,30.36,30.39,30.35,30.39,417900.0,22.6096,22.6319,22.6021,22.6319,417900.0
2013-12-09 15:40:00,30.39,30.4,30.38,30.4,369500.0,22.6319,22.6393,22.6244,22.6393,369500.0
2013-12-09 15:50:00,30.4,30.4,30.35,30.39,760300.0,22.6393,22.6393,22.6021,22.6319,760300.0
2013-12-10 09:30:00,30.5,31.05,30.37,30.86,1674200.0,22.7138,23.1234,22.617,22.9819,1674200.0
2013-12-10 09:40:00,30.83,30.86,30.6,30.73,762500.0,22.9596,22.9819,22.7883,22.8851,762500.0
2013-12-10 09:50:00,30.73,30.81,30.59,30.81,1122200.0,22.8851,22.9447,22.7808,22.9447,1122200.0
2013-12-10 10:00:00,30.82,30.97,30.79,30.92,277000.0,22.9521,23.0638,22.9298,23.0266,277000.0
2013-12-10 10:10:00,30.92,30.97,30.86,30.88,382900.0,23.0266,23.0638,22.9819,22.9968,382900.0
2013-12-10 10:20:00,30.88,30.95,30.85,30.9,362400.0,22.9968,23.0489,22.9745,23.0117,362400.0
2013-12-10 10:30:00,30.9,30.91,30.84,30.89,323300.0,23.0117,23.0191,22.967,23.0043,323300.0
2013-12-10 10:40:00,30.89,30.89,30.84,30.86,178100.0,23.0043,23.0043,22.967,22.9819,178100.0
2013-12-10 10:50:00,30.85,30.88,30.82,30.86,260100.0,22.9745,22.9968,22.9521,22.9819,260100.0
2013-12-10 11:00:00,30.85,30.86,30.77,30.8,181300.0,22.9745,22.9819,22.9149,22.9372,181300.0
2013-12-10 11:10:00,30.81,30.81,30.75,30.78,232100.0,22.9447,22.9447,22.9,22.9223,232100.0
2013-12-10 11:20:00,30.77,30.8,30.74,30.78,279500.0,22.9149,22.9372,22.8925,22.9223,279500.0
2013-12-10 11:30:00,30.77,30.77,30.71,30.77,269200.0,22.9149,22.9149,22.8702,22.9149,269200.0
2013-12-10 11:40:00,30.77,30.79,30.74,30.74,171900.0,22.9149,22.9298,22.8925,22.8925,171900.0
2013-12-10 11:50:00,30.74,30.75,30.59,30.59,462100.0,22.8925,22.9,22.7808,22.7808,462100.0
2013-12-10 12:00:00,30.59,30.61,30.54,30.6,325400.0,22.7808,22.7957,22.7436,22.7883,325400.0
2013-12-10 12:10:00,30.6,30.72,30.59,30.7,220300.0,22.7883,22.8777,22.7808,22.8628,220300.0
2013-12-10 12:20:00,30.7,30.74,30.68,30.73,328600.0,22.8628,22.8925,22.8479,22.8851,328600.0
2013-12-10 12:30:00,30.73,30.83,30.72,30.8,295000.0,22.8851,22.9596,22.8777,22.9372,295000.0
2013-12-10 12:40:00,30.8,30.84,30.76,30.78,290500.0,22.9372,22.967,22.9074,22.9223,290500.0
2013-12-10 12:50:00,30.79,30.8,30.74,30.74,86900.0,22.9298,22.9372,22.8925,22.8925,86900.0
2013-12-10 13:00:00,30.75,30.78,30.73,30.78,83800.0,22.9,22.9223,22.8851,22.9223,83800.0
2013-12-10 13:10:00,30.77,30.82,30.74,30.82,114400.0,22.9149,22.9521,22.8925,22.9521,114400.0
2013-12-10 13:20:00,30.82,30.85,30.79,30.79,145400.0,22.9521,22.9745,22.9298,22.9298,145400.0
2013-12-10 13:30:00,30.79,30.8,30.78,30.8,83400.0,22.9298,22.9372,22.9223,22.9372,83400.0
2013-12-10 13:40:00,30.8,30.82,30.79,30.82,79200.0,22.9372,22.9521,22.9298,22.9521,79200.0
2013-12-10 13:50:00,30.82,30.83,30.74,30.74,210100.0,22.9521,22.9596,22.8925,22.8925,210100.0
2013-12-10 14:00:00,30.74,30.79,30.74,30.79,109600.0,22.8925,22.9298,22.8925,22.9298,109600.0
2013-12-10 14:10:00,30.78,30.8,30.76,30.8,98400.0,22.9223,22.9372,22.9074,22.9372,98400.0
2013-12-10 14:20:00,30.8,30.81,30.77,30.8,93700.0,22.9372,22.9447,22.9149,22.9372,93700.0
2013-12-10 14:30:00,30.8,30.84,30.79,30.83,248400.0,22.9372,22.967,22.9298,22.9596,248400.0
2013-12-10 14:40:00,30.83,30.83,30.76,30.78,91000.0,22.9596,22.9596,22.9074,22.9223,91000.0
2013-12-10 14:50:00,30.79,30.85,30.78,30.83,183200.0,22.9298,22.9745,22.9223,22.9596,183200.0
2013-12-10 15:00:00,30.82,30.85,30.81,30.82,195300.0,22.9521,22.9745,22.9447,22.9521,195300.0
2013-12-10 15:10:00,30.83,30.85,30.81,30.82,148200.0,22.9596,22.9745,22.9447,22.9521,148200.0
2013-12-10 15:20:00,30.83,30.91,30.83,30.89,276700.0,22.9596,23.0191,22.9596,23.0043,276700.0
2013-12-10 15:30:00,30.88,30.9,30.85,30.86,253300.0,22.9968,23.0117,22.9745,22.9819,253300.0
2013-12-10 15:40:00,30.86,30.87,30.79,30.81,706900.0,22.9819,22.9894,22.9298,22.9447,706900.0
2013-12-10 15:50:00,30.81,30.82,30.76,30.76,876700.0,22.9447,22.9521,22.9074,22.9074,876700.0
2013-12-11 09:30:00,30.79,30.79,30.56,30.62,553400.0,22.9298,22.9298,22.7585,22.8032,553400.0
2013-12-11 09:40:00,30.6,30.6,30.44,30.54,347000.0,22.7883,22.7883,22.6691,22.7436,347000.0
2013-12-11 09:50:00,30.53,30.54,30.46,30.51,500400.0,22.7362,22.7436,22.684,22.7213,500400.0
2013-12-11 10:00:00,30.5,30.51,30.28,30.37,607300.0,22.7138,22.7213,22.55,22.617,607300.0
2013-12-11 10:10:00,30.37,30.5,30.36,30.44,480300.0,22.617,22.7138,22.6096,22.6691,480300.0
2013-12-11 10:20:00,30.44,30.51,30.33,30.36,287800.0,22.6691,22.7213,22.5872,22.6096,287800.0
2013-12-11 10:30:00,30.36,30.45,30.34,30.43,365000.0,22.6096,22.6766,22.5947,22.6617,365000.0
2013-12-11 10:40:00,30.43,30.44,30.4,30.41,188100.0,22.6617,22.6691,22.6393,22.6468,188100.0
2013-12-11 10:50:00,30.41,30.47,30.4,30.45,110000.0,22.6468,22.6915,22.6393,22.6766,110000.0
2013-12-11 11:00:00,30.45,30.47,30.4,30.41,115700.0,22.6766,22.6915,22.6393,22.6468,115700.0
2013-12-11 11:10:00,30.42,30.45,30.4,30.42,95700.0,22.6542,22.6766,22.6393,22.6542,95700.0
2013-12-11 11:20:00,30.41,30.41,30.36,30.38,112600.0,22.6468,22.6468,22.6096,22.6244,112600.0
2013-12-11 11:30:00,30.37,30.38,30.32,30.35,109800.0,22.617,22.6244,22.5798,22.6021,109800.0
2013-12-11 11:40:00,30.35,30.37,30.31,30.33,139200.0,22.6021,22.617,22.5723,22.5872,139200.0
2013-12-11 11:50:00,30.32,30.33,30.21,30.29,192900.0,22.5798,22.5872,22.4978,22.5574,192900.0
2013-12-11 12:00:00,30.3,30.31,30.23,30.25,121500.0,22.5649,22.5723,22.5127,22.5276,121500.0
2013-12-11 12:10:00,30.25,30.29,30.23,30.26,125500.0,22.5276,22.5574,22.5127,22.5351,125500.0
2013-12-11 12:20:00,30.26,30.3,30.24,30.27,148500.0,22.5351,22.5649,22.5202,22.5425,148500.0
2013-12-11 12:30:00,30.27,30.29,30.25,30.28,113100.0,22.5425,22.5574,22.5276,22.55,113100.0
2013-12-11 12:40:00,30.28,30.32,30.26,30.3,96900.0,22.55,22.5798,22.5351,22.5649,96900.0
2013-12-11 12:50:00,30.3,30.34,30.29,30.32,181800.0,22.5649,22.5947,22.5574,22.5798,181800.0
2013-12-11 13:00:00,30.32,30.39,30.31,30.35,76200.0,22.5798,22.6319,22.5723,22.6021,76200.0
2013-12-11 13:10:00,30.35,30.37,30.32,30.33,117900.0,22.6021,22.617,22.5798,22.5872,117900.0
2013-12-11 13:20:00,30.32,30.33,30.3,30.31,46400.0,22.5798,22.5872,22.5649,22.5723,46400.0
2013-12-11 13:30:00,30.31,30.37,30.3,30.35,74700.0,22.5723,22.617,22.5649,22.6021,74700.0
2013-12-11 13:40:00,30.36,30.43,30.34,30.42,138400.0,22.6096,22.6617,22.5947,22.6542,138400.0
2013-12-11 13:50:00,30.43,30.44,30.4,30.43,103200.0,22.6617,22.6691,22.6393,22.6617,103200.0
2013-12-11 14:00:00,30.44,30.44,30.41,30.43,188100.0,22.6691,22.6691,22.6468,22.6617,188100.0
2013-12-11 14:10:00,30.42,30.43,30.35,30.35,77800.0,22.6542,22.6617,22.6021,22.6021,77800.0
2013-12-11 14:20:00,30.34,30.4,30.32,30.39,138100.0,22.5947,22.6393,22.5798,22.6319,138100.0
2013-12-11 14:30:00,30.4,30.4,30.32,30.33,114400.0,22.6393,22.6393,22.5798,22.5872,114400.0
2013-12-11 14:40:00,30.32,30.37,30.32,30.36,94300.0,22.5798,22.617,22.5798,22.6096,94300.0
2013-12-11 14:50:00,30.35,30.36,30.27,30.29,126200.0,22.6021,22.6096,22.5425,22.5574,126200.0
2013-12-11 15:00:00,30.3,30.3,30.26,30.28,157600.0,22.5649,22.5649,22.5351,22.55,157600.0
2013-12-11 15:10:00,30.27,30.28,30.13,30.15,383400.0,22.5425,22.55,22.4383,22.4532,383400.0
2013-12-11 15:20:00,30.15,30.2,30.13,30.15,245500.0,22.4532,22.4904,22.4383,22.4532,245500.0
2013-12-11 15:30:00,30.16,30.19,30.1,30.11,375400.0,22.4606,22.483,22.4159,22.4234,375400.0
2013-12-11 15:40:00,30.12,30.15,30.04,30.1,744700.0,22.4308,22.4532,22.3712,22.4159,744700.0
2013-12-11 15:50:00,30.1,30.12,30.09,30.11,1245700.0,22.4159,22.4308,22.4085,22.4234,1245700.0
2013-12-12 09:30:00,30.18,30.47,30.15,30.41,595900.0,22.4755,22.6915,22.4532,22.6468,595900.0
2013-12-12 09:40:00,30.41,30.44,30.25,30.3,318800.0,22.6468,22.6691,22.5276,22.5649,318800.0
2013-12-12 09:50:00,30.29,30.32,30.22,30.3,314200.0,22.5574,22.5798,22.5053,22.5649,314200.0
2013-12-12 10:00:00,30.29,30.38,30.26,30.35,348200.0,22.5574,22.6244,22.5351,22.6021,348200.0
2013-12-12 10:10:00,30.34,30.36,30.23,30.24,167600.0,22.5947,22.6096,22.5127,22.5202,167600.0
2013-12-12 10:20:00,30.24,30.28,30.21,30.28,183900.0,22.5202,22.55,22.4978,22.55,183900.0
2013-12-12 10:30:00,30.28,30.36,30.26,30.34,219100.0,22.55,22.6096,22.5351,22.5947,219100.0
2013-12-12 10:40:00,30.34,30.37,30.3,30.35,164600.0,22.5947,22.617,22.5649,22.6021,164600.0
2013-12-12 10:50:00,30.35,30.37,30.32,30.37,154000.0,22.6021,22.617,22.5798,22.617,154000.0
2013-12-12 11:00:00,30.36,30.47,30.34,30.45,290100.0,22.6096,22.6915,22.5947,22.6766,290100.0
2013-12-12 11:10:00,30.46,30.47,30.33,30.42,621100.0,22.684,22.6915,22.5872,22.6542,621100.0
2013-12-12 11:20:00,30.42,30.44,30.32,30.36,163000.0,22.6542,22.6691,22.5798,22.6096,163000.0
2013-12-12 11:30:00,30.36,30.42,30.34,30.41,305400.0,22.6096,22.6542,22.5947,22.6468,305400.0
2013-12-12 11:40:00,30.41,30.42,30.37,30.38,267400.0,22.6468,22.6542,22.617,22.6244,267400.0
2013-12-12 11:50:00,30.38,30.39,30.35,30.38,82900.0,22.6244,22.6319,22.6021,22.6244,82900.0
2013-12-12 12:00:00,30.37,30.4,30.33,30.39,140100.0,22.617,22.6393,22.5872,22.6319,140100.0
2013-12-12 12:10:00,30.4,30.44,30.4,30.44,140700.0,22.6393,22.6691,22.6393,22.6691,140700.0
2013-12-12 12:20:00,30.43,30.45,30.35,30.39,150100.0,22.6617,22.6766,22.6021,22.6319,150100.0
2013-12-12 12:30:00,30.4,30.4,30.35,30.39,182800.0,22.6393,22.6393,22.6021,22.6319,182800.0
2013-12-12 12:40:00,30.39,30.42,30.36,30.39,106300.0,22.6319,22.6542,22.6096,22.6319,106300.0
2013-12-12 12:50:00,30.39,30.4,30.36,30.38,61500.0,22.6319,22.6393,22.6096,22.6244,61500.0
2013-12-12 13:00:00,30.38,30.44,30.38,30.44,168200.0,22.6244,22.6691,22.6244,22.6691,168200.0
2013-12-12 13:10:00,30.44,30.49,30.43,30.49,79700.0,22.6691,22.7064,22.6617,22.7064,79700.0
2013-12-12 13:20:00,30.48,30.51,30.47,30.51,117600.0,22.6989,22.7213,22.6915,22.7213,117600.0
2013-12-12 13:30:00,30.51,30.59,30.51,30.57,225500.0,22.7213,22.7808,22.7213,22.7659,225500.0
2013-12-12 13:40:00,30.57,30.62,30.56,30.56,208800.0,22.7659,22.8032,22.7585,22.7585,208800.0
2013-12-12 13:50:00,30.56,30.57,30.51,30.55,163100.0,22.7585,22.7659,22.7213,22.751,163100.0
2013-12-12 14:00:00,30.55,30.62,30.54,30.61,136000.0,22.751,22.8032,22.7436,22.7957,136000.0
2013-12-12 14:10:00,30.6,30.61,30.55,30.55,72500.0,22.7883,22.7957,22.751,22.751,72500.0
2013-12-12 14:20:00,30.56,30.61,30.55,30.59,77700.0,22.7585,22.7957,22.751,22.7808,77700.0
2013-12-12 14:30:00,30.59,30.6,30.52,30.55,124500.0,22.7808,22.7883,22.7287,22.751,124500.0
2013-12-12 14:40:00,30.55,30.58,30.53,30.56,209100.0,22.751,22.7734,22.7362,22.7585,209100.0
2013-12-12 14:50:00,30.55,30.63,30.54,30.6,189500.0,22.751,22.8106,22.7436,22.7883,189500.0
2013-12-12 15:00:00,30.6,30.6,30.55,30.58,151000.0,22.7883,22.7883,22.751,22.7734,151000.0
2013-12-12 15:10:00,30.58,30.59,30.56,30.58,141500.0,22.7734,22.7808,22.7585,22.7734,141500.0
2013-12-12 15:20:00,30.57,30.62,30.57,30.59,168200.0,22.7659,22.8032,22.7659,22.7808,168200.0
2013-12-12 15:30:00,30.59,30.64,30.56,30.57,259400.0,22.7808,22.8181,22.7585,22.7659,259400.0
2013-12-12 15:40:00,30.56,30.58,30.51,30.51,568200.0,22.7585,22.7734,22.7213,22.7213,568200.0
2013-12-12 15:50:00,30.51,30.52,30.46,30.49,846900.0,22.7213,22.7287,22.684,22.7064,846900.0
2013-12-13 09:30:00,30.58,30.72,30.53,30.69,429900.0,22.7734,22.8777,22.7362,22.8553,429900.0
2013-12-13 09:40:00,30.69,30.72,30.58,30.71,350800.0,22.8553,22.8777,22.7734,22.8702,350800.0
2013-12-13 09:50:00,30.71,30.79,30.66,30.76,468900.0,22.8702,22.9298,22.833,22.9074,468900.0
2013-12-13 10:00:00,30.75,30.88,30.75,30.86,550400.0,22.9,22.9968,22.9,22.9819,550400.0
2013-12-13 10:10:00,30.86,30.91,30.74,30.76,502500.0,22.9819,23.0191,22.8925,22.9074,502500.0
2013-12-13 10:20:00,30.76,30.76,30.64,30.75,217000.0,22.9074,22.9074,22.8181,22.9,217000.0
2013-12-13 10:30:00,30.76,30.84,30.76,30.84,171400.0,22.9074,22.967,22.9074,22.967,171400.0
2013-12-13 10:40:00,30.84,30.87,30.81,30.86,323500.0,22.967,22.9894,22.9447,22.9819,323500.0
2013-12-13 10:50:00,30.86,30.88,30.85,30.88,290600.0,22.9819,22.9968,22.9745,22.9968,290600.0
2013-12-13 11:00:00,30.87,30.89,30.77,30.8,230700.0,22.9894,23.0043,22.9149,22.9372,230700.0
2013-12-13 11:10:00,30.8,30.84,30.76,30.83,311300.0,22.9372,22.967,22.9074,22.9596,311300.0
2013-12-13 11:20:00,30.83,30.84,30.77,30.8,200700.0,22.9596,22.967,22.9149,22.9372,200700.0
2013-12-13 11:30:00,30.8,30.81,30.77,30.8,132700.0,22.9372,22.9447,22.9149,22.9372,132700.0
2013-12-13 11:40:00,30.81,30.85,30.78,30.78,223100.0,22.9447,22.9745,22.9223,22.9223,223100.0
2013-12-13 11:50:00,30.78,30.8,30.75,30.78,184500.0,22.9223,22.9372,22.9,22.9223,184500.0
2013-12-13 12:00:00,30.78,30.8,30.77,30.78,124400.0,22.9223,22.9372,22.9149,22.9223,124400.0
2013-12-13 12:10:00,30.78,30.85,30.77,30.85,179200.0,22.9223,22.9745,22.9149,22.9745,179200.0
2013-12-13 12:20:00,30.85,30.93,30.85,30.92,249700.0,22.9745,23.034,22.9745,23.0266,249700.0
2013-12-13 12:30:00,30.92,30.94,30.9,30.92,102800.0,23.0266,23.0415,23.0117,23.0266,102800.0
2013-12-13 12:40:00,30.92,30.94,30.9,30.92,98900.0,23.0266,23.0415,23.0117,23.0266,98900.0
2013-12-13 12:50:00,30.92,30.94,30.91,30.93,75700.0,23.0266,23.0415,23.0191,23.034,75700.0
2013-12-13 13:00:00,30.93,30.95,30.91,30.92,104000.0,23.034,23.0489,23.0191,23.0266,104000.0
2013-12-13 13:10:00,30.92,30.99,30.92,30.96,156600.0,23.0266,23.0787,23.0266,23.0564,156600.0
2013-12-13 13:20:00,30.95,30.96,30.93,30.94,129000.0,23.0489,23.0564,23.034,23.0415,129000.0
2013-12-13 13:30:00,30.94,30.98,30.93,30.96,254800.0,23.0415,23.0713,23.034,23.0564,254800.0
2013-12-13 13:40:00,30.97,30.98,30.93,30.96,225500.0,23.0638,23.0713,23.034,23.0564,225500.0
2013-12-13 13:50:00,30.95,31.01,30.95,30.99,314200.0,23.0489,23.0936,23.0489,23.0787,314200.0
2013-12-13 14:00:00,30.98,31.0,30.95,30.98,255500.0,23.0713,23.0862,23.0489,23.0713,255500.0
2013-12-13 14:10:00,30.99,31.0,30.94,30.97,262300.0,23.0787,23.0862,23.0415,23.0638,262300.0
2013-12-13 14:20:00,30.97,30.98,30.91,30.95,192800.0,23.0638,23.0713,23.0191,23.0489,192800.0
2013-12-13 14:30:00,30.95,30.96,30.9,30.92,109200.0,23.0489,23.0564,23.0117,23.0266,109200.0
2013-12-13 14:40:00,30.93,30.99,30.91,30.98,177900.0,23.034,23.0787,23.0191,23.0713,177900.0
2013-12-13 14:50:00,30.98,31.01,30.97,31.0,200800.0,23.0713,23.0936,23.0638,23.0862,200800.0
2013-12-13 15:00:00,31.0,31.06,31.0,31.04,247600.0,23.0862,23.1309,23.0862,23.116,247600.0
2013-12-13 15:10:00,31.03,31.11,31.03,31.1,331100.0,23.1085,23.1681,23.1085,23.1606,331100.0
2013-12-13 15:20:00,31.1,31.13,31.07,31.11,393500.0,23.1606,23.183,23.1383,23.1681,393500.0
2013-12-13 15:30:00,31.11,31.12,31.02,31.06,544900.0,23.1681,23.1755,23.1011,23.1309,544900.0
2013-12-13 15:40:00,31.06,31.17,31.06,31.15,849000.0,23.1309,23.2128,23.1309,23.1979,849000.0
2013-12-13 15:50:00,31.15,31.16,31.07,31.08,1459400.0,23.1979,23.2053,23.1383,23.1457,1459400.0
2013-12-16 09:30:00,31.26,31.37,31.2,31.3,650500.0,23.2798,23.3617,23.2351,23.3096,650500.0
2013-12-16 09:40:00,31.29,31.31,31.17,31.29,380900.0,23.3021,23.317,23.2128,23.3021,380900.0
2013-12-16 09:50:00,31.29,31.43,31.29,31.4,397000.0,23.3021,23.4064,23.3021,23.3841,397000.0
2013-12-16 10:00:00,31.39,31.42,31.32,31.35,216900.0,23.3766,23.399,23.3245,23.3468,216900.0
2013-12-16 10:10:00,31.35,31.38,31.33,31.37,159500.0,23.3468,23.3692,23.3319,23.3617,159500.0
2013-12-16 10:20:00,31.36,31.38,31.32,31.34,141700.0,23.3543,23.3692,23.3245,23.3394,141700.0
2013-12-16 10:30:00,31.33,31.34,31.26,31.27,147800.0,23.3319,23.3394,23.2798,23.2872,147800.0
2013-12-16 10:40:00,31.28,31.29,31.22,31.22,105100.0,23.2947,23.3021,23.25,23.25,105100.0
2013-12-16 10:50:00,31.22,31.25,31.2,31.24,223500.0,23.25,23.2724,23.2351,23.2649,223500.0
2013-12-16 11:00:00,31.24,31.26,31.23,31.25,283500.0,23.2649,23.2798,23.2575,23.2724,283500.0
2013-12-16 11:10:00,31.24,31.26,31.19,31.19,160000.0,23.2649,23.2798,23.2277,23.2277,160000.0
2013-12-16 11:20:00,31.19,31.2,31.11,31.12,221300.0,23.2277,23.2351,23.1681,23.1755,221300.0
2013-12-16 11:30:00,31.12,31.15,31.07,31.07,145500.0,23.1755,23.1979,23.1383,23.1383,145500.0
2013-12-16 11:40:00,31.07,31.14,31.04,31.07,175800.0,23.1383,23.1904,23.116,23.1383,175800.0
2013-12-16 11:50:00,31.07,31.1,31.03,31.06,163000.0,23.1383,23.1606,23.1085,23.1309,163000.0
2013-12-16 12:00:00,31.05,31.06,31.0,31.02,220100.0,23.1234,23.1309,23.0862,23.1011,220100.0
2013-12-16 12:10:00,31.01,31.02,30.95,30.99,214900.0,23.0936,23.1011,23.0489,23.0787,214900.0
2013-12-16 12:20:00,30.98,31.02,30.98,30.99,137900.0,23.0713,23.1011,23.0713,23.0787,137900.0
2013-12-16 12:30:00,30.99,31.07,30.98,31.03,204000.0,23.0787,23.1383,23.0713,23.1085,204000.0
2013-12-16 12:40:00,31.02,31.05,31.01,31.01,107000.0,23.1011,23.1234,23.0936,23.0936,107000.0
2013-12-16 12:50:00,31.02,31.03,30.95,30.95,167500.0,23.1011,23.1085,23.0489,23.0489,167500.0
2013-12-16 13:00:00,30.95,30.96,30.88,30.91,210500.0,23.0489,23.0564,22.9968,23.0191,210500.0
2013-12-16 13:10:00,30.91,30.94,30.89,30.9,95500.0,23.0191,23.0415,23.0043,23.0117,95500.0
2013-12-16 13:20:00,30.9,30.95,30.88,30.93,133300.0,23.0117,23.0489,22.9968,23.034,133300.0
2013-12-16 13:30:00,30.93,30.95,30.91,30.92,80900.0,23.034,23.0489,23.0191,23.0266,80900.0
2013-12-16 13:40:00,30.93,30.97,30.92,30.97,111800.0,23.034,23.0638,23.0266,23.0638,111800.0
2013-12-16 13:50:00,30.96,31.01,30.95,31.01,185700.0,23.0564,23.0936,23.0489,23.0936,185700.0
2013-12-16 14:00:00,31.0,31.04,30.99,31.0,133600.0,23.0862,23.116,23.0787,23.0862,133600.0
2013-12-16 14:10:00,31.0,31.01,30.96,30.96,117300.0,23.0862,23.0936,23.0564,23.0564,117300.0
2013-12-16 14:20:00,30.96,30.98,30.93,30.93,137600.0,23.0564,23.0713,23.034,23.034,137600.0
2013-12-16 14:30:00,30.94,30.94,30.89,30.89,154900.0,23.0415,23.0415,23.0043,23.0043,154900.0
2013-12-16 14:40:00,30.9,30.91,30.85,30.91,255000.0,23.0117,23.0191,22.9745,23.0191,255000.0
2013-12-16 14:50:00,30.91,31.0,30.91,30.93,278600.0,23.0191,23.0862,23.0191,23.034,278600.0
2013-12-16 15:00:00,30.93,30.97,30.92,30.96,178500.0,23.034,23.0638,23.0266,23.0564,178500.0
2013-12-16 15:10:00,30.97,30.98,30.94,30.95,107800.0,23.0638,23.0713,23.0415,23.0489,107800.0
2013-12-16 15:20:00,30.95,30.96,30.9,30.95,205600.0,23.0489,23.0564,23.0117,23.0489,205600.0
2013-12-16 15:30:00,30.95,30.95,30.89,30.91,204200.0,23.0489,23.0489,23.0043,23.0191,204200.0
2013-12-16 15:40:00,30.92,30.95,30.9,30.92,441000.0,23.0266,23.0489,23.0117,23.0266,441000.0
2013-12-16 15:50:00,30.92,30.93,30.91,30.91,537900.0,23.0266,23.034,23.0191,23.0191,537900.0
2013-12-17 09:30:00,30.97,31.03,30.65,30.67,477100.0,23.0638,23.1085,22.8255,22.8404,477100.0
2013-12-17 09:40:00,30.68,30.72,30.63,30.72,623400.0,22.8479,22.8777,22.8106,22.8777,623400.0
2013-12-17 09:50:00,30.71,30.71,30.61,30.62,375400.0,22.8702,22.8702,22.7957,22.8032,375400.0
2013-12-17 10:00:00,30.61,30.63,30.55,30.61,326500.0,22.7957,22.8106,22.751,22.7957,326500.0
2013-12-17 10:10:00,30.61,30.68,30.58,30.6,308300.0,22.7957,22.8479,22.7734,22.7883,308300.0
2013-12-17 10:20:00,30.59,30.62,30.57,30.6,140400.0,22.7808,22.8032,22.7659,22.7883,140400.0
2013-12-17 10:30:00,30.6,30.66,30.58,30.64,135000.0,22.7883,22.833,22.7734,22.8181,135000.0
2013-12-17 10:40:00,30.63,30.64,30.49,30.49,392100.0,22.8106,22.8181,22.7064,22.7064,392100.0
2013-12-17 10:50:00,30.49,30.54,30.47,30.51,438800.0,22.7064,22.7436,22.6915,22.7213,438800.0
2013-12-17 11:00:00,30.51,30.53,30.49,30.51,164100.0,22.7213,22.7362,22.7064,22.7213,164100.0
2013-12-17 11:10:00,30.51,30.52,30.44,30.45,277800.0,22.7213,22.7287,22.6691,22.6766,277800.0
2013-12-17 11:20:00,30.44,30.45,30.37,30.39,352600.0,22.6691,22.6766,22.617,22.6319,352600.0
2013-12-17 11:30:00,30.39,30.48,30.39,30.47,366300.0,22.6319,22.6989,22.6319,22.6915,366300.0
2013-12-17 11:40:00,30.47,30.52,30.45,30.5,158500.0,22.6915,22.7287,22.6766,22.7138,158500.0
2013-12-17 11:50:00,30.5,30.55,30.5,30.54,156400.0,22.7138,22.751,22.7138,22.7436,156400.0
2013-12-17 12:00:00,30.53,30.55,30.52,30.55,75700.0,22.7362,22.751,22.7287,22.751,75700.0
2013-12-17 12:10:00,30.55,30.62,30.54,30.6,111800.0,22.751,22.8032,22.7436,22.7883,111800.0
2013-12-17 12:20:00,30.61,30.65,30.6,30.65,147400.0,22.7957,22.8255,22.7883,22.8255,147400.0
2013-12-17 12:30:00,30.65,30.67,30.6,30.6,169200.0,22.8255,22.8404,22.7883,22.7883,169200.0
2013-12-17 12:40:00,30.6,30.61,30.56,30.58,104300.0,22.7883,22.7957,22.7585,22.7734,104300.0
2013-12-17 12:50:00,30.57,30.59,30.51,30.51,175000.0,22.7659,22.7808,22.7213,22.7213,175000.0
2013-12-17 13:00:00,30.52,30.53,30.49,30.5,131700.0,22.7287,22.7362,22.7064,22.7138,131700.0
2013-12-17 13:10:00,30.5,30.51,30.47,30.49,132200.0,22.7138,22.7213,22.6915,22.7064,132200.0
2013-12-17 13:20:00,30.49,30.49,30.46,30.49,257200.0,22.7064,22.7064,22.684,22.7064,257200.0
2013-12-17 13:30:00,30.49,30.54,30.49,30.52,148500.0,22.7064,22.7436,22.7064,22.7287,148500.0
2013-12-17 13:40:00,30.52,30.53,30.5,30.52,69500.0,22.7287,22.7362,22.7138,22.7287,69500.0
2013-12-17 13:50:00,30.52,30.53,30.51,30.53,40000.0,22.7287,22.7362,22.7213,22.7362,40000.0
2013-12-17 14:00:00,30.52,30.61,30.51,30.61,276800.0,22.7287,22.7957,22.7213,22.7957,276800.0
2013-12-17 14:10:00,30.61,30.68,30.61,30.65,345700.0,22.7957,22.8479,22.7957,22.8255,345700.0
2013-12-17 14:20:00,30.65,30.68,30.64,30.65,190100.0,22.8255,22.8479,22.8181,22.8255,190100.0
2013-12-17 14:30:00,30.65,30.67,30.57,30.58,197600.0,22.8255,22.8404,22.7659,22.7734,197600.0
2013-12-17 14:40:00,30.58,30.61,30.58,30.6,138700.0,22.7734,22.7957,22.7734,22.7883,138700.0
2013-12-17 14:50:00,30.6,30.6,30.55,30.56,96600.0,22.7883,22.7883,22.751,22.7585,96600.0
2013-12-17 15:00:00,30.57,30.57,30.56,30.56,58100.0,22.7659,22.7659,22.7585,22.7585,58100.0
2013-12-17 15:10:00,30.57,30.57,30.54,30.57,103000.0,22.7659,22.7659,22.7436,22.7659,103000.0
2013-12-17 15:20:00,30.56,30.58,30.55,30.57,194200.0,22.7585,22.7734,22.751,22.7659,194200.0
2013-12-17 15:30:00,30.57,30.58,30.51,30.56,361900.0,22.7659,22.7734,22.7213,22.7585,361900.0
2013-12-17 15:40:00,30.56,30.56,30.51,30.53,548100.0,22.7585,22.7585,22.7213,22.7362,548100.0
2013-12-17 15:50:00,30.53,30.55,30.52,30.52,580900.0,22.7362,22.751,22.7287,22.7287,580900.0
2013-12-18 09:30:00,30.68,30.87,30.6,30.86,593900.0,22.8479,22.9894,22.7883,22.9819,593900.0
2013-12-18 09:40:00,30.85,30.92,30.84,30.84,347100.0,22.9745,23.0266,22.967,22.967,347100.0
2013-12-18 09:50:00,30.85,30.85,30.69,30.7,234100.0,22.9745,22.9745,22.8553,22.8628,234100.0
2013-12-18 10:00:00,30.7,30.79,30.69,30.76,129500.0,22.8628,22.9298,22.8553,22.9074,129500.0
2013-12-18 10:10:00,30.76,30.79,30.75,30.79,108700.0,22.9074,22.9298,22.9,22.9298,108700.0
2013-12-18 10:20:00,30.79,30.79,30.69,30.69,136100.0,22.9298,22.9298,22.8553,22.8553,136100.0
2013-12-18 10:30:00,30.69,30.71,30.66,30.67,183600.0,22.8553,22.8702,22.833,22.8404,183600.0
2013-12-18 10:40:00,30.66,30.74,30.66,30.71,419200.0,22.833,22.8925,22.833,22.8702,419200.0
2013-12-18 10:50:00,30.71,30.73,30.68,30.72,254600.0,22.8702,22.8851,22.8479,22.8777,254600.0
2013-12-18 11:00:00,30.72,30.78,30.71,30.76,157000.0,22.8777,22.9223,22.8702,22.9074,157000.0
2013-12-18 11:10:00,30.77,30.78,30.73,30.76,209800.0,22.9149,22.9223,22.8851,22.9074,209800.0
2013-12-18 11:20:00,30.76,30.77,30.69,30.7,132300.0,22.9074,22.9149,22.8553,22.8628,132300.0
2013-12-18 11:30:00,30.69,30.72,30.68,30.71,354800.0,22.8553,22.8777,22.8479,22.8702,354800.0
2013-12-18 11:40:00,30.7,30.73,30.63,30.64,490300.0,22.8628,22.8851,22.8106,22.8181,490300.0
2013-12-18 11:50:00,30.64,30.68,30.64,30.65,122400.0,22.8181,22.8479,22.8181,22.8255,122400.0
2013-12-18 12:00:00,30.64,30.66,30.62,30.62,138700.0,22.8181,22.833,22.8032,22.8032,138700.0
2013-12-18 12:10:00,30.62,30.66,30.61,30.66,234700.0,22.8032,22.833,22.7957,22.833,234700.0
2013-12-18 12:20:00,30.65,30.69,30.65,30.66,150600.0,22.8255,22.8553,22.8255,22.833,150600.0
2013-12-18 12:30:00,30.67,30.67,30.59,30.6,140700.0,22.8404,22.8404,22.7808,22.7883,140700.0
2013-12-18 12:40:00,30.59,30.6,30.54,30.55,123800.0,22.7808,22.7883,22.7436,22.751,123800.0
2013-12-18 12:50:00,30.55,30.57,30.53,30.56,118300.0,22.751,22.7659,22.7362,22.7585,118300.0
2013-12-18 13:00:00,30.56,30.56,30.5,30.55,150400.0,22.7585,22.7585,22.7138,22.751,150400.0
2013-12-18 13:10:00,30.55,30.55,30.44,30.46,260500.0,22.751,22.751,22.6691,22.684,260500.0
2013-12-18 13:20:00,30.45,30.5,30.44,30.48,99900.0,22.6766,22.7138,22.6691,22.6989,99900.0
2013-12-18 13:30:00,30.47,30.49,30.45,30.48,80500.0,22.6915,22.7064,22.6766,22.6989,80500.0
2013-12-18 13:40:00,30.48,30.51,30.46,30.5,64100.0,22.6989,22.7213,22.684,22.7138,64100.0
2013-12-18 13:50:00,30.51,30.88,30.5,30.66,410100.0,22.7213,22.9968,22.7138,22.833,410100.0
2013-12-18 14:00:00,30.65,30.97,30.44,30.89,1808900.0,22.8255,23.0638,22.6691,23.0043,1808900.0
2013-12-18 14:10:00,30.89,30.92,30.77,30.85,577600.0,23.0043,23.0266,22.9149,22.9745,577600.0
2013-12-18 14:20:00,30.86,31.0,30.85,30.9,597000.0,22.9819,23.0862,22.9745,23.0117,597000.0
2013-12-18 14:30:00,30.91,31.19,30.91,31.19,801100.0,23.0191,23.2277,23.0191,23.2277,801100.0
2013-12-18 14:40:00,31.18,31.21,31.1,31.11,735500.0,23.2202,23.2426,23.1606,23.1681,735500.0
2013-12-18 14:50:00,31.11,31.26,31.08,31.24,551300.0,23.1681,23.2798,23.1457,23.2649,551300.0
2013-12-18 15:00:00,31.24,31.31,31.21,31.26,682200.0,23.2649,23.317,23.2426,23.2798,682200.0
2013-12-18 15:10:00,31.26,31.51,31.26,31.5,876100.0,23.2798,23.466,23.2798,23.4585,876100.0
2013-12-18 15:20:00,31.5,31.6,31.37,31.43,1395200.0,23.4585,23.533,23.3617,23.4064,1395200.0
2013-12-18 15:30:00,31.42,31.53,31.42,31.53,972700.0,23.399,23.4809,23.399,23.4809,972700.0
2013-12-18 15:40:00,31.52,31.6,31.5,31.56,1154900.0,23.4734,23.533,23.4585,23.5032,1154900.0
2013-12-18 15:50:00,31.56,31.65,31.5,31.61,1863100.0,23.5032,23.5702,23.4585,23.5404,1863100.0
2013-12-19 09:30:00,31.5,31.59,31.22,31.25,976400.0,23.4585,23.5256,23.25,23.2724,976400.0
2013-12-19 09:40:00,31.25,31.34,31.16,31.16,3334100.0,23.2724,23.3394,23.2053,23.2053,3334100.0
2013-12-19 09:50:00,31.17,31.31,31.08,31.24,395300.0,23.2128,23.317,23.1457,23.2649,395300.0
2013-12-19 10:00:00,31.24,31.25,31.13,31.14,352800.0,23.2649,23.2724,23.183,23.1904,352800.0
2013-12-19 10:10:00,31.14,31.14,31.0,31.05,547200.0,23.1904,23.1904,23.0862,23.1234,547200.0
2013-12-19 10:20:00,31.05,31.13,31.01,31.1,334500.0,23.1234,23.183,23.0936,23.1606,334500.0
2013-12-19 10:30:00,31.1,31.12,31.05,31.07,443500.0,23.1606,23.1755,23.1234,23.1383,443500.0
2013-12-19 10:40:00,31.07,31.07,30.98,31.0,510200.0,23.1383,23.1383,23.0713,23.0862,510200.0
2013-12-19 10:50:00,30.99,31.01,30.94,30.96,1209300.0,23.0787,23.0936,23.0415,23.0564,1209300.0
2013-12-19 11:00:00,30.96,30.99,30.88,30.99,397700.0,23.0564,23.0787,22.9968,23.0787,397700.0
2013-12-19 11:10:00,30.99,31.01,30.93,30.94,303000.0,23.0787,23.0936,23.034,23.0415,303000.0
2013-12-19 11:20:00,30.95,30.99,30.94,30.99,245000.0,23.0489,23.0787,23.0415,23.0787,245000.0
2013-12-19 11:30:00,30.99,31.05,30.98,31.01,543500.0,23.0787,23.1234,23.0713,23.0936,543500.0
2013-12-19 11:40:00,31.01,31.01,30.99,31.0,181900.0,23.0936,23.0936,23.0787,23.0862,181900.0
2013-12-19 11:50:00,31.01,31.04,30.99,30.99,253800.0,23.0936,23.116,23.0787,23.0787,253800.0
2013-12-19 12:00:00,31.0,31.04,30.99,31.02,364500.0,23.0862,23.116,23.0787,23.1011,364500.0
2013-12-19 12:10:00,31.02,31.03,30.98,31.01,276700.0,23.1011,23.1085,23.0713,23.0936,276700.0
2013-12-19 12:20:00,31.01,31.02,30.99,31.0,224400.0,23.0936,23.1011,23.0787,23.0862,224400.0
2013-12-19 12:30:00,31.0,31.0,30.89,30.9,301800.0,23.0862,23.0862,23.0043,23.0117,301800.0
2013-12-19 12:40:00,30.9,30.92,30.89,30.9,246600.0,23.0117,23.0266,23.0043,23.0117,246600.0
2013-12-19 12:50:00,30.9,30.94,30.88,30.94,288800.0,23.0117,23.0415,22.9968,23.0415,288800.0
2013-12-19 13:00:00,30.94,30.95,30.89,30.94,153300.0,23.0415,23.0489,23.0043,23.0415,153300.0
2013-12-19 13:10:00,30.93,30.95,30.88,30.9,291200.0,23.034,23.0489,22.9968,23.0117,291200.0
2013-12-19 13:20:00,30.91,30.94,30.89,30.93,147500.0,23.0191,23.0415,23.0043,23.034,147500.0
2013-12-19 13:30:00,30.94,30.97,30.91,30.96,290500.0,23.0415,23.0638,23.0191,23.0564,290500.0
2013-12-19 13:40:00,30.96,31.02,30.94,30.99,523600.0,23.0564,23.1011,23.0415,23.0787,523600.0
2013-12-19 13:50:00,30.98,31.0,30.98,30.99,94100.0,23.0713,23.0862,23.0713,23.0787,94100.0
2013-12-19 14:00:00,30.98,31.0,30.96,30.99,149700.0,23.0713,23.0862,23.0564,23.0787,149700.0
2013-12-19 14:10:00,30.99,31.0,30.97,30.98,202100.0,23.0787,23.0862,23.0638,23.0713,202100.0
2013-12-19 14:20:00,30.97,30.99,30.93,30.93,147800.0,23.0638,23.0787,23.034,23.034,147800.0
2013-12-19 14:30:00,30.93,30.99,30.92,30.96,216200.0,23.034,23.0787,23.0266,23.0564,216200.0
2013-12-19 14:40:00,30.97,30.99,30.96,30.96,83400.0,23.0638,23.0787,23.0564,23.0564,83400.0
2013-12-19 14:50:00,30.96,31.0,30.94,30.99,150600.0,23.0564,23.0862,23.0415,23.0787,150600.0
2013-12-19 15:00:00,30.99,31.04,30.94,30.95,403000.0,23.0787,23.116,23.0415,23.0489,403000.0
2013-12-19 15:10:00,30.96,30.97,30.88,30.89,551000.0,23.0564,23.0638,22.9968,23.0043,551000.0
2013-12-19 15:20:00,30.9,30.9,30.83,30.84,401400.0,23.0117,23.0117,22.9596,22.967,401400.0
2013-12-19 15:30:00,30.84,30.86,30.81,30.86,519300.0,22.967,22.9819,22.9447,22.9819,519300.0
2013-12-19 15:40:00,30.85,30.88,30.83,30.85,953900.0,22.9745,22.9968,22.9596,22.9745,953900.0
2013-12-19 15:50:00,30.86,30.87,30.83,30.86,1560000.0,22.9819,22.9894,22.9596,22.9819,1560000.0
2013-12-20 09:30:00,30.98,31.19,30.95,31.0,1802900.0,23.0713,23.2277,23.0489,23.0862,1802900.0
2013-12-20 09:40:00,31.0,31.01,30.82,30.97,510900.0,23.0862,23.0936,22.9521,23.0638,510900.0
2013-12-20 09:50:00,30.97,31.07,30.94,31.05,504800.0,23.0638,23.1383,23.0415,23.1234,504800.0
2013-12-20 10:00:00,31.06,31.15,31.04,31.14,323800.0,23.1309,23.1979,23.116,23.1904,323800.0
2013-12-20 10:10:00,31.13,31.16,31.08,31.1,315500.0,23.183,23.2053,23.1457,23.1606,315500.0
2013-12-20 10:20:00,31.1,31.1,31.03,31.06,201700.0,23.1606,23.1606,23.1085,23.1309,201700.0
2013-12-20 10:30:00,31.06,31.09,31.05,31.07,237700.0,23.1309,23.1532,23.1234,23.1383,237700.0
2013-12-20 10:40:00,31.06,31.08,31.0,31.04,236400.0,23.1309,23.1457,23.0862,23.116,236400.0
2013-12-20 10:50:00,31.04,31.05,30.97,30.98,177300.0,23.116,23.1234,23.0638,23.0713,177300.0
2013-12-20 11:00:00,30.98,30.99,30.89,30.92,329300.0,23.0713,23.0787,23.0043,23.0266,329300.0
2013-12-20 11:10:00,30.92,31.0,30.91,31.0,214200.0,23.0266,23.0862,23.0191,23.0862,214200.0
2013-12-20 11:20:00,31.0,31.03,30.98,30.99,209200.0,23.0862,23.1085,23.0713,23.0787,209200.0
2013-12-20 11:30:00,30.99,31.12,30.99,31.08,373600.0,23.0787,23.1755,23.0787,23.1457,373600.0
2013-12-20 11:40:00,31.08,31.1,31.03,31.05,252900.0,23.1457,23.1606,23.1085,23.1234,252900.0
2013-12-20 11:50:00,31.05,31.08,31.03,31.07,228700.0,23.1234,23.1457,23.1085,23.1383,228700.0
2013-12-20 12:00:00,31.07,31.07,31.04,31.04,96400.0,23.1383,23.1383,23.116,23.116,96400.0
2013-12-20 12:10:00,31.05,31.05,30.97,30.98,195900.0,23.1234,23.1234,23.0638,23.0713,195900.0
2013-12-20 12:20:00,30.98,31.01,30.97,31.0,155200.0,23.0713,23.0936,23.0638,23.0862,155200.0
2013-12-20 12:30:00,31.0,31.0,30.95,30.96,247300.0,23.0862,23.0862,23.0489,23.0564,247300.0
2013-12-20 12:40:00,30.96,30.98,30.93,30.98,168200.0,23.0564,23.0713,23.034,23.0713,168200.0
2013-12-20 12:50:00,30.97,30.99,30.94,30.94,108400.0,23.0638,23.0787,23.0415,23.0415,108400.0
2013-12-20 13:00:00,30.95,30.96,30.91,30.94,214600.0,23.0489,23.0564,23.0191,23.0415,214600.0
2013-12-20 13:10:00,30.93,30.98,30.9,30.98,156000.0,23.034,23.0713,23.0117,23.0713,156000.0
2013-12-20 13:20:00,30.98,31.0,30.95,31.0,282500.0,23.0713,23.0862,23.0489,23.0862,282500.0
2013-12-20 13:30:00,30.99,31.0,30.94,30.96,304900.0,23.0787,23.0862,23.0415,23.0564,304900.0
2013-12-20 13:40:00,30.96,31.0,30.95,31.0,180900.0,23.0564,23.0862,23.0489,23.0862,180900.0
2013-12-20 13:50:00,31.0,31.01,30.98,30.99,397900.0,23.0862,23.0936,23.0713,23.0787,397900.0
2013-12-20 14:00:00,30.98,31.0,30.97,30.97,205700.0,23.0713,23.0862,23.0638,23.0638,205700.0
2013-12-20 14:10:00,30.97,31.0,30.97,31.0,98700.0,23.0638,23.0862,23.0638,23.0862,98700.0
2013-12-20 14:20:00,31.0,31.0,30.97,30.99,167000.0,23.0862,23.0862,23.0638,23.0787,167000.0
2013-12-20 14:30:00,30.99,31.04,30.98,31.04,203400.0,23.0787,23.116,23.0713,23.116,203400.0
2013-12-20 14:40:00,31.03,31.04,31.02,31.04,152200.0,23.1085,23.116,23.1011,23.116,152200.0
2013-12-20 14:50:00,31.04,31.09,31.03,31.09,97700.0,23.116,23.1532,23.1085,23.1532,97700.0
2013-12-20 15:00:00,31.08,31.09,31.05,31.05,168400.0,23.1457,23.1532,23.1234,23.1234,168400.0
2013-12-20 15:10:00,31.05,31.09,31.05,31.08,204400.0,23.1234,23.1532,23.1234,23.1457,204400.0
2013-12-20 15:20:00,31.08,31.08,30.99,30.99,280000.0,23.1457,23.1457,23.0787,23.0787,280000.0
2013-12-20 15:30:00,30.99,31.0,30.96,30.97,491600.0,23.0787,23.0862,23.0564,23.0638,491600.0
2013-12-20 15:40:00,30.97,30.99,30.9,30.93,854000.0,23.0638,23.0787,23.0117,23.034,854000.0
2013-12-20 15:50:00,30.93,30.96,30.91,30.93,1622400.0,23.034,23.0564,23.0191,23.034,1622400.0
2013-12-23 09:30:00,31.16,31.16,31.0,31.02,386900.0,23.2053,23.2053,23.0862,23.1011,386900.0
2013-12-23 09:40:00,31.01,31.14,31.01,31.05,460300.0,23.0936,23.1904,23.0936,23.1234,460300.0
2013-12-23 09:50:00,31.06,31.17,31.03,31.14,348700.0,23.1309,23.2128,23.1085,23.1904,348700.0
2013-12-23 10:00:00,31.14,31.15,31.1,31.15,244400.0,23.1904,23.1979,23.1606,23.1979,244400.0
2013-12-23 10:10:00,31.15,31.17,31.13,31.16,242100.0,23.1979,23.2128,23.183,23.2053,242100.0
2013-12-23 10:20:00,31.17,31.24,31.17,31.21,171000.0,23.2128,23.2649,23.2128,23.2426,171000.0
2013-12-23 10:30:00,31.22,31.22,31.15,31.17,206200.0,23.25,23.25,23.1979,23.2128,206200.0
2013-12-23 10:40:00,31.18,31.2,31.15,31.2,183400.0,23.2202,23.2351,23.1979,23.2351,183400.0
2013-12-23 10:50:00,31.2,31.22,31.16,31.21,166900.0,23.2351,23.25,23.2053,23.2426,166900.0
2013-12-23 11:00:00,31.21,31.22,31.17,31.18,111800.0,23.2426,23.25,23.2128,23.2202,111800.0
2013-12-23 11:10:00,31.18,31.22,31.17,31.21,83900.0,23.2202,23.25,23.2128,23.2426,83900.0
2013-12-23 11:20:00,31.21,31.23,31.2,31.2,74000.0,23.2426,23.2575,23.2351,23.2351,74000.0
2013-12-23 11:30:00,31.21,31.21,31.18,31.2,130000.0,23.2426,23.2426,23.2202,23.2351,130000.0
2013-12-23 11:40:00,31.19,31.21,31.13,31.13,115400.0,23.2277,23.2426,23.183,23.183,115400.0
2013-12-23 11:50:00,31.14,31.17,31.13,31.17,66100.0,23.1904,23.2128,23.183,23.2128,66100.0
2013-12-23 12:00:00,31.17,31.17,31.12,31.14,162700.0,23.2128,23.2128,23.1755,23.1904,162700.0
2013-12-23 12:10:00,31.13,31.15,31.11,31.14,147500.0,23.183,23.1979,23.1681,23.1904,147500.0
2013-12-23 12:20:00,31.14,31.16,31.13,31.15,100000.0,23.1904,23.2053,23.183,23.1979,100000.0
2013-12-23 12:30:00,31.15,31.17,31.14,31.16,69100.0,23.1979,23.2128,23.1904,23.2053,69100.0
2013-12-23 12:40:00,31.16,31.2,31.15,31.2,101700.0,23.2053,23.2351,23.1979,23.2351,101700.0
2013-12-23 12:50:00,31.2,31.21,31.17,31.17,70500.0,23.2351,23.2426,23.2128,23.2128,70500.0
2013-12-23 13:00:00,31.18,31.21,31.17,31.2,120700.0,23.2202,23.2426,23.2128,23.2351,120700.0
2013-12-23 13:10:00,31.21,31.24,31.18,31.19,127500.0,23.2426,23.2649,23.2202,23.2277,127500.0
2013-12-23 13:20:00,31.19,31.19,31.15,31.17,99300.0,23.2277,23.2277,23.1979,23.2128,99300.0
2013-12-23 13:30:00,31.17,31.18,31.14,31.15,100900.0,23.2128,23.2202,23.1904,23.1979,100900.0
2013-12-23 13:40:00,31.15,31.15,31.09,31.1,132400.0,23.1979,23.1979,23.1532,23.1606,132400.0
2013-12-23 13:50:00,31.11,31.15,31.06,31.15,166700.0,23.1681,23.1979,23.1309,23.1979,166700.0
2013-12-23 14:00:00,31.14,31.18,31.13,31.14,115400.0,23.1904,23.2202,23.183,23.1904,115400.0
2013-12-23 14:10:00,31.13,31.15,31.07,31.09,267600.0,23.183,23.1979,23.1383,23.1532,267600.0
2013-12-23 14:20:00,31.1,31.11,31.09,31.1,77300.0,23.1606,23.1681,23.1532,23.1606,77300.0
2013-12-23 14:30:00,31.11,31.13,31.1,31.12,102300.0,23.1681,23.183,23.1606,23.1755,102300.0
2013-12-23 14:40:00,31.11,31.14,31.1,31.13,141200.0,23.1681,23.1904,23.1606,23.183,141200.0
2013-12-23 14:50:00,31.13,31.13,31.11,31.11,85800.0,23.183,23.183,23.1681,23.1681,85800.0
2013-12-23 15:00:00,31.12,31.12,31.1,31.1,105700.0,23.1755,23.1755,23.1606,23.1606,105700.0
2013-12-23 15:10:00,31.11,31.11,31.07,31.09,108300.0,23.1681,23.1681,23.1383,23.1532,108300.0
2013-12-23 15:20:00,31.1,31.15,31.09,31.15,186400.0,23.1606,23.1979,23.1532,23.1979,186400.0
2013-12-23 15:30:00,31.15,31.17,31.11,31.11,342400.0,23.1979,23.2128,23.1681,23.1681,342400.0
2013-12-23 15:40:00,31.11,31.13,31.07,31.09,411800.0,23.1681,23.183,23.1383,23.1532,411800.0
2013-12-23 15:50:00,31.08,31.13,31.08,31.12,527900.0,23.1457,23.183,23.1457,23.1755,527900.0
2013-12-24 09:30:00,31.07,31.17,30.92,30.95,396000.0,23.1383,23.2128,23.0266,23.0489,396000.0
2013-12-24 09:40:00,30.95,30.95,30.85,30.86,212000.0,23.0489,23.0489,22.9745,22.9819,212000.0
2013-12-24 09:50:00,30.86,30.88,30.82,30.84,167700.0,22.9819,22.9968,22.9521,22.967,167700.0
2013-12-24 10:00:00,30.83,30.84,30.73,30.74,266300.0,22.9596,22.967,22.8851,22.8925,266300.0
2013-12-24 10:10:00,30.74,30.82,30.74,30.81,130400.0,22.8925,22.9521,22.8925,22.9447,130400.0
2013-12-24 10:20:00,30.8,30.9,30.8,30.9,157300.0,22.9372,23.0117,22.9372,23.0117,157300.0
2013-12-24 10:30:00,30.9,31.0,30.9,30.95,193400.0,23.0117,23.0862,23.0117,23.0489,193400.0
2013-12-24 10:40:00,30.95,30.99,30.95,30.95,125900.0,23.0489,23.0787,23.0489,23.0489,125900.0
2013-12-24 10:50:00,30.95,31.05,30.94,31.05,98800.0,23.0489,23.1234,23.0415,23.1234,98800.0
2013-12-24 11:00:00,31.05,31.08,31.01,31.04,127000.0,23.1234,23.1457,23.0936,23.116,127000.0
2013-12-24 11:10:00,31.04,31.07,31.0,31.0,142100.0,23.116,23.1383,23.0862,23.0862,142100.0
2013-12-24 11:20:00,31.01,31.02,30.99,31.02,80200.0,23.0936,23.1011,23.0787,23.1011,80200.0
2013-12-24 11:30:00,31.02,31.05,31.0,31.0,160200.0,23.1011,23.1234,23.0862,23.0862,160200.0
2013-12-24 11:40:00,31.0,31.02,30.99,30.99,104200.0,23.0862,23.1011,23.0787,23.0787,104200.0
2013-12-24 11:50:00,30.99,31.0,30.97,30.99,137100.0,23.0787,23.0862,23.0638,23.0787,137100.0
2013-12-24 12:00:00,31.0,31.0,30.99,31.0,45300.0,23.0862,23.0862,23.0787,23.0862,45300.0
2013-12-24 12:10:00,30.99,31.0,30.98,30.99,86100.0,23.0787,23.0862,23.0713,23.0787,86100.0
2013-12-24 12:20:00,30.98,30.99,30.96,30.97,152400.0,23.0713,23.0787,23.0564,23.0638,152400.0
2013-12-24 12:30:00,30.98,31.0,30.95,30.99,394000.0,23.0713,23.0862,23.0489,23.0787,394000.0
2013-12-24 12:40:00,31.0,31.0,30.98,30.99,115100.0,23.0862,23.0862,23.0713,23.0787,115100.0
2013-12-24 12:50:00,30.99,31.03,30.99,31.01,306600.0,23.0787,23.1085,23.0787,23.0936,306600.0
2013-12-26 09:30:00,31.05,31.25,31.0,31.03,377700.0,23.1234,23.2724,23.0862,23.1085,377700.0
2013-12-26 09:40:00,31.04,31.18,31.04,31.08,261700.0,23.116,23.2202,23.116,23.1457,261700.0
2013-12-26 09:50:00,31.09,31.12,30.95,30.95,303900.0,23.1532,23.1755,23.0489,23.0489,303900.0
2013-12-26 10:00:00,30.96,31.03,30.95,31.01,136200.0,23.0564,23.1085,23.0489,23.0936,136200.0
2013-12-26 10:10:00,31.01,31.09,31.0,31.08,87200.0,23.0936,23.1532,23.0862,23.1457,87200.0
2013-12-26 10:20:00,31.09,31.15,31.07,31.15,114900.0,23.1532,23.1979,23.1383,23.1979,114900.0
2013-12-26 10:30:00,31.14,31.15,31.09,31.14,162500.0,23.1904,23.1979,23.1532,23.1904,162500.0
2013-12-26 10:40:00,31.14,31.17,31.12,31.13,147100.0,23.1904,23.2128,23.1755,23.183,147100.0
2013-12-26 10:50:00,31.13,31.17,31.12,31.17,127100.0,23.183,23.2128,23.1755,23.2128,127100.0
2013-12-26 11:00:00,31.16,31.18,31.08,31.08,77500.0,23.2053,23.2202,23.1457,23.1457,77500.0
2013-12-26 11:10:00,31.08,31.11,31.07,31.07,85100.0,23.1457,23.1681,23.1383,23.1383,85100.0
2013-12-26 11:20:00,31.08,31.1,31.07,31.1,60900.0,23.1457,23.1606,23.1383,23.1606,60900.0
2013-12-26 11:30:00,31.09,31.11,31.08,31.1,49400.0,23.1532,23.1681,23.1457,23.1606,49400.0
2013-12-26 11:40:00,31.09,31.11,31.08,31.09,44200.0,23.1532,23.1681,23.1457,23.1532,44200.0
2013-12-26 11:50:00,31.09,31.14,31.09,31.13,49600.0,23.1532,23.1904,23.1532,23.183,49600.0
2013-12-26 12:00:00,31.13,31.14,31.12,31.13,41100.0,23.183,23.1904,23.1755,23.183,41100.0
2013-12-26 12:10:00,31.14,31.14,31.11,31.12,65700.0,23.1904,23.1904,23.1681,23.1755,65700.0
2013-12-26 12:20:00,31.12,31.14,31.12,31.14,54400.0,23.1755,23.1904,23.1755,23.1904,54400.0
2013-12-26 12:30:00,31.13,31.15,31.11,31.13,70500.0,23.183,23.1979,23.1681,23.183,70500.0
2013-12-26 12:40:00,31.12,31.14,31.11,31.13,69300.0,23.1755,23.1904,23.1681,23.183,69300.0
2013-12-26 12:50:00,31.12,31.13,31.12,31.13,33200.0,23.1755,23.183,23.1755,23.183,33200.0
2013-12-26 13:00:00,31.12,31.13,31.12,31.13,63200.0,23.1755,23.183,23.1755,23.183,63200.0
2013-12-26 13:10:00,31.13,31.15,31.12,31.15,116900.0,23.183,23.1979,23.1755,23.1979,116900.0
2013-12-26 13:20:00,31.15,31.15,31.13,31.14,59900.0,23.1979,23.1979,23.183,23.1904,59900.0
2013-12-26 13:30:00,31.14,31.15,31.13,31.13,82400.0,23.1904,23.1979,23.183,23.183,82400.0
2013-12-26 13:40:00,31.13,31.15,31.13,31.14,55700.0,23.183,23.1979,23.183,23.1904,55700.0
2013-12-26 13:50:00,31.13,31.17,31.13,31.17,169100.0,23.183,23.2128,23.183,23.2128,169100.0
2013-12-26 14:00:00,31.17,31.17,31.14,31.14,88800.0,23.2128,23.2128,23.1904,23.1904,88800.0
2013-12-26 14:10:00,31.13,31.15,31.11,31.12,58200.0,23.183,23.1979,23.1681,23.1755,58200.0
2013-12-26 14:20:00,31.11,31.14,31.11,31.14,114400.0,23.1681,23.1904,23.1681,23.1904,114400.0
2013-12-26 14:30:00,31.14,31.14,31.1,31.11,66100.0,23.1904,23.1904,23.1606,23.1681,66100.0
2013-12-26 14:40:00,31.11,31.12,31.09,31.11,70200.0,23.1681,23.1755,23.1532,23.1681,70200.0
2013-12-26 14:50:00,31.1,31.13,31.09,31.1,87000.0,23.1606,23.183,23.1532,23.1606,87000.0
2013-12-26 15:00:00,31.1,31.14,31.1,31.11,82600.0,23.1606,23.1904,23.1606,23.1681,82600.0
2013-12-26 15:10:00,31.11,31.12,31.08,31.1,68000.0,23.1681,23.1755,23.1457,23.1606,68000.0
2013-12-26 15:20:00,31.09,31.12,31.08,31.12,113000.0,23.1532,23.1755,23.1457,23.1755,113000.0
2013-12-26 15:30:00,31.12,31.13,31.11,31.13,164000.0,23.1755,23.183,23.1681,23.183,164000.0
2013-12-26 15:40:00,31.13,31.13,31.07,31.08,205900.0,23.183,23.183,23.1383,23.1457,205900.0
2013-12-26 15:50:00,31.08,31.1,31.04,31.09,518700.0,23.1457,23.1606,23.116,23.1532,518700.0
2013-12-27 09:30:00,31.12,31.15,30.95,30.95,273100.0,23.1755,23.1979,23.0489,23.0489,273100.0
2013-12-27 09:40:00,30.96,31.02,30.95,31.0,261800.0,23.0564,23.1011,23.0489,23.0862,261800.0
2013-12-27 09:50:00,30.99,31.06,30.98,31.02,145500.0,23.0787,23.1309,23.0713,23.1011,145500.0
2013-12-27 10:00:00,31.02,31.13,31.01,31.13,204800.0,23.1011,23.183,23.0936,23.183,204800.0
2013-12-27 10:10:00,31.12,31.22,31.1,31.11,327700.0,23.1755,23.25,23.1606,23.1681,327700.0
2013-12-27 10:20:00,31.11,31.12,31.02,31.05,94900.0,23.1681,23.1755,23.1011,23.1234,94900.0
2013-12-27 10:30:00,31.05,31.07,31.01,31.03,116600.0,23.1234,23.1383,23.0936,23.1085,116600.0
2013-12-27 10:40:00,31.04,31.05,30.98,31.0,95800.0,23.116,23.1234,23.0713,23.0862,95800.0
2013-12-27 10:50:00,31.0,31.02,30.99,31.0,69500.0,23.0862,23.1011,23.0787,23.0862,69500.0
2013-12-27 11:00:00,31.0,31.03,30.99,31.0,69500.0,23.0862,23.1085,23.0787,23.0862,69500.0
2013-12-27 11:10:00,31.0,31.06,31.0,31.02,85200.0,23.0862,23.1309,23.0862,23.1011,85200.0
2013-12-27 11:20:00,31.03,31.04,30.98,31.03,91300.0,23.1085,23.116,23.0713,23.1085,91300.0
2013-12-27 11:30:00,31.04,31.06,31.02,31.03,83600.0,23.116,23.1309,23.1011,23.1085,83600.0
2013-12-27 11:40:00,31.02,31.09,31.02,31.08,80600.0,23.1011,23.1532,23.1011,23.1457,80600.0
2013-12-27 11:50:00,31.09,31.12,31.08,31.11,66800.0,23.1532,23.1755,23.1457,23.1681,66800.0
2013-12-27 12:00:00,31.11,31.11,31.08,31.11,35700.0,23.1681,23.1681,23.1457,23.1681,35700.0
2013-12-27 12:10:00,31.11,31.11,31.07,31.1,65000.0,23.1681,23.1681,23.1383,23.1606,65000.0
2013-12-27 12:20:00,31.1,31.1,31.07,31.07,35100.0,23.1606,23.1606,23.1383,23.1383,35100.0
2013-12-27 12:30:00,31.08,31.09,31.06,31.06,43300.0,23.1457,23.1532,23.1309,23.1309,43300.0
2013-12-27 12:40:00,31.06,31.07,31.02,31.03,33200.0,23.1309,23.1383,23.1011,23.1085,33200.0
2013-12-27 12:50:00,31.04,31.04,31.01,31.02,35900.0,23.116,23.116,23.0936,23.1011,35900.0
2013-12-27 13:00:00,31.02,31.02,31.0,31.01,87000.0,23.1011,23.1011,23.0862,23.0936,87000.0
2013-12-27 13:10:00,31.0,31.02,31.0,31.02,25500.0,23.0862,23.1011,23.0862,23.1011,25500.0
2013-12-27 13:20:00,31.01,31.02,31.01,31.02,20800.0,23.0936,23.1011,23.0936,23.1011,20800.0
2013-12-27 13:30:00,31.02,31.03,31.01,31.02,48800.0,23.1011,23.1085,23.0936,23.1011,48800.0
2013-12-27 13:40:00,31.02,31.08,31.02,31.07,123300.0,23.1011,23.1457,23.1011,23.1383,123300.0
2013-12-27 13:50:00,31.08,31.11,31.07,31.11,46500.0,23.1457,23.1681,23.1383,23.1681,46500.0
2013-12-27 14:00:00,31.11,31.11,31.08,31.1,73800.0,23.1681,23.1681,23.1457,23.1606,73800.0
2013-12-27 14:10:00,31.1,31.12,31.09,31.12,80700.0,23.1606,23.1755,23.1532,23.1755,80700.0
2013-12-27 14:20:00,31.12,31.13,31.1,31.12,55800.0,23.1755,23.183,23.1606,23.1755,55800.0
2013-12-27 14:30:00,31.12,31.13,31.1,31.11,86700.0,23.1755,23.183,23.1606,23.1681,86700.0
2013-12-27 14:40:00,31.11,31.12,31.1,31.1,61400.0,23.1681,23.1755,23.1606,23.1606,61400.0
2013-12-27 14:50:00,31.1,31.12,31.09,31.1,52000.0,23.1606,23.1755,23.1532,23.1606,52000.0
2013-12-27 15:00:00,31.09,31.09,31.07,31.08,28500.0,23.1532,23.1532,23.1383,23.1457,28500.0
2013-12-27 15:10:00,31.07,31.09,31.06,31.07,52800.0,23.1383,23.1532,23.1309,23.1383,52800.0
2013-12-27 15:20:00,31.08,31.08,31.06,31.08,56700.0,23.1457,23.1457,23.1309,23.1457,56700.0
2013-12-27 15:30:00,31.07,31.09,31.04,31.05,120000.0,23.1383,23.1532,23.116,23.1234,120000.0
2013-12-27 15:40:00,31.05,31.05,31.04,31.04,88600.0,23.1234,23.1234,23.116,23.116,88600.0
2013-12-27 15:50:00,31.05,31.09,31.04,31.05,425100.0,23.1234,23.1532,23.116,23.1234,425100.0
2013-12-30 09:30:00,31.08,31.25,31.05,31.11,533000.0,23.1457,23.2724,23.1234,23.1681,533000.0
2013-12-30 09:40:00,31.12,31.12,30.93,30.96,263100.0,23.1755,23.1755,23.034,23.0564,263100.0
2013-12-30 09:50:00,30.94,30.98,30.85,30.89,230000.0,23.0415,23.0713,22.9745,23.0043,230000.0
2013-12-30 10:00:00,30.89,30.92,30.86,30.87,167500.0,23.0043,23.0266,22.9819,22.9894,167500.0
2013-12-30 10:10:00,30.87,30.89,30.84,30.87,153100.0,22.9894,23.0043,22.967,22.9894,153100.0
2013-12-30 10:20:00,30.87,30.88,30.85,30.88,107400.0,22.9894,22.9968,22.9745,22.9968,107400.0
2013-12-30 10:30:00,30.87,30.94,30.87,30.93,104700.0,22.9894,23.0415,22.9894,23.034,104700.0
2013-12-30 10:40:00,30.92,30.95,30.92,30.95,100200.0,23.0266,23.0489,23.0266,23.0489,100200.0
2013-12-30 10:50:00,30.95,31.01,30.94,30.99,214100.0,23.0489,23.0936,23.0415,23.0787,214100.0
2013-12-30 11:00:00,30.99,31.05,30.98,31.01,156100.0,23.0787,23.1234,23.0713,23.0936,156100.0
2013-12-30 11:10:00,31.01,31.02,30.98,31.01,117400.0,23.0936,23.1011,23.0713,23.0936,117400.0
2013-12-30 11:20:00,31.0,31.02,30.98,30.98,121400.0,23.0862,23.1011,23.0713,23.0713,121400.0
2013-12-30 11:30:00,30.97,30.99,30.9,30.93,88000.0,23.0638,23.0787,23.0117,23.034,88000.0
2013-12-30 11:40:00,30.92,30.97,30.92,30.96,83100.0,23.0266,23.0638,23.0266,23.0564,83100.0
2013-12-30 11:50:00,30.96,30.97,30.95,30.95,68800.0,23.0564,23.0638,23.0489,23.0489,68800.0
2013-12-30 12:00:00,30.95,30.95,30.91,30.92,65000.0,23.0489,23.0489,23.0191,23.0266,65000.0
2013-12-30 12:10:00,30.91,30.92,30.88,30.9,114700.0,23.0191,23.0266,22.9968,23.0117,114700.0
2013-12-30 12:20:00,30.89,30.92,30.89,30.9,83800.0,23.0043,23.0266,23.0043,23.0117,83800.0
2013-12-30 12:30:00,30.89,30.91,30.86,30.88,89400.0,23.0043,23.0191,22.9819,22.9968,89400.0
2013-12-30 12:40:00,30.86,30.88,30.83,30.84,227900.0,22.9819,22.9968,22.9596,22.967,227900.0
2013-12-30 12:50:00,30.83,30.86,30.83,30.85,85000.0,22.9596,22.9819,22.9596,22.9745,85000.0
2013-12-30 13:00:00,30.84,30.85,30.83,30.85,171200.0,22.967,22.9745,22.9596,22.9745,171200.0
2013-12-30 13:10:00,30.85,30.86,30.81,30.82,122400.0,22.9745,22.9819,22.9447,22.9521,122400.0
2013-12-30 13:20:00,30.82,30.83,30.81,30.82,78200.0,22.9521,22.9596,22.9447,22.9521,78200.0
2013-12-30 13:30:00,30.82,30.84,30.81,30.84,84100.0,22.9521,22.967,22.9447,22.967,84100.0
2013-12-30 13:40:00,30.83,30.84,30.8,30.8,105500.0,22.9596,22.967,22.9372,22.9372,105500.0
2013-12-30 13:50:00,30.81,30.84,30.8,30.81,137400.0,22.9447,22.967,22.9372,22.9447,137400.0
2013-12-30 14:00:00,30.81,30.82,30.78,30.78,158100.0,22.9447,22.9521,22.9223,22.9223,158100.0
2013-12-30 14:10:00,30.78,30.78,30.75,30.78,122200.0,22.9223,22.9223,22.9,22.9223,122200.0
2013-12-30 14:20:00,30.77,30.78,30.76,30.77,87000.0,22.9149,22.9223,22.9074,22.9149,87000.0
2013-12-30 14:30:00,30.77,30.77,30.75,30.77,109700.0,22.9149,22.9149,22.9,22.9149,109700.0
2013-12-30 14:40:00,30.76,30.8,30.75,30.8,163500.0,22.9074,22.9372,22.9,22.9372,163500.0
2013-12-30 14:50:00,30.8,30.8,30.78,30.78,85200.0,22.9372,22.9372,22.9223,22.9223,85200.0
2013-12-30 15:00:00,30.78,30.8,30.76,30.77,117200.0,22.9223,22.9372,22.9074,22.9149,117200.0
2013-12-30 15:10:00,30.76,30.77,30.74,30.77,151100.0,22.9074,22.9149,22.8925,22.9149,151100.0
2013-12-30 15:20:00,30.77,30.8,30.76,30.8,183600.0,22.9149,22.9372,22.9074,22.9372,183600.0
2013-12-30 15:30:00,30.8,30.8,30.77,30.77,151200.0,22.9372,22.9372,22.9149,22.9149,151200.0
2013-12-30 15:40:00,30.78,30.79,30.77,30.79,234900.0,22.9223,22.9298,22.9149,22.9298,234900.0
2013-12-30 15:50:00,30.79,30.85,30.79,30.85,544100.0,22.9298,22.9745,22.9298,22.9745,544100.0
2013-12-31 09:30:00,30.9,31.15,30.87,31.12,427100.0,23.0117,23.1979,22.9894,23.1755,427100.0
2013-12-31 09:40:00,31.13,31.17,31.03,31.03,269000.0,23.183,23.2128,23.1085,23.1085,269000.0
2013-12-31 09:50:00,31.04,31.22,31.04,31.21,401500.0,23.116,23.25,23.116,23.2426,401500.0
2013-12-31 10:00:00,31.2,31.29,31.17,31.23,300400.0,23.2351,23.3021,23.2128,23.2575,300400.0
2013-12-31 10:10:00,31.24,31.28,31.22,31.28,113700.0,23.2649,23.2947,23.25,23.2947,113700.0
2013-12-31 10:20:00,31.28,31.3,31.27,31.3,148700.0,23.2947,23.3096,23.2872,23.3096,148700.0
2013-12-31 10:30:00,31.3,31.34,31.3,31.3,175000.0,23.3096,23.3394,23.3096,23.3096,175000.0
2013-12-31 10:40:00,31.31,31.33,31.29,31.3,148100.0,23.317,23.3319,23.3021,23.3096,148100.0
2013-12-31 10:50:00,31.31,31.33,31.29,31.32,146000.0,23.317,23.3319,23.3021,23.3245,146000.0
2013-12-31 11:00:00,31.31,31.37,31.31,31.37,177100.0,23.317,23.3617,23.317,23.3617,177100.0
2013-12-31 11:10:00,31.36,31.4,31.36,31.37,100400.0,23.3543,23.3841,23.3543,23.3617,100400.0
2013-12-31 11:20:00,31.37,31.37,31.35,31.35,81600.0,23.3617,23.3617,23.3468,23.3468,81600.0
2013-12-31 11:30:00,31.36,31.37,31.34,31.34,107400.0,23.3543,23.3617,23.3394,23.3394,107400.0
2013-12-31 11:40:00,31.34,31.38,31.34,31.36,97900.0,23.3394,23.3692,23.3394,23.3543,97900.0
2013-12-31 11:50:00,31.37,31.38,31.36,31.38,81700.0,23.3617,23.3692,23.3543,23.3692,81700.0
2013-12-31 12:00:00,31.38,31.38,31.37,31.38,42400.0,23.3692,23.3692,23.3617,23.3692,42400.0
2013-12-31 12:10:00,31.37,31.4,31.36,31.37,133000.0,23.3617,23.3841,23.3543,23.3617,133000.0
2013-12-31 12:20:00,31.36,31.37,31.34,31.34,41300.0,23.3543,23.3617,23.3394,23.3394,41300.0
2013-12-31 12:30:00,31.35,31.37,31.34,31.37,97200.0,23.3468,23.3617,23.3394,23.3617,97200.0
2013-12-31 12:40:00,31.36,31.37,31.33,31.35,109600.0,23.3543,23.3617,23.3319,23.3468,109600.0
2013-12-31 12:50:00,31.36,31.38,31.36,31.37,64800.0,23.3543,23.3692,23.3543,23.3617,64800.0
2013-12-31 13:00:00,31.36,31.37,31.35,31.35,28100.0,23.3543,23.3617,23.3468,23.3468,28100.0
2013-12-31 13:10:00,31.36,31.36,31.34,31.34,78800.0,23.3543,23.3543,23.3394,23.3394,78800.0
2013-12-31 13:20:00,31.34,31.39,31.34,31.39,127900.0,23.3394,23.3766,23.3394,23.3766,127900.0
2013-12-31 13:30:00,31.38,31.4,31.37,31.39,76700.0,23.3692,23.3841,23.3617,23.3766,76700.0
2013-12-31 13:40:00,31.4,31.4,31.37,31.39,58200.0,23.3841,23.3841,23.3617,23.3766,58200.0
2013-12-31 13:50:00,31.38,31.39,31.34,31.35,168700.0,23.3692,23.3766,23.3394,23.3468,168700.0
2013-12-31 14:00:00,31.36,31.36,31.31,31.32,89000.0,23.3543,23.3543,23.317,23.3245,89000.0
2013-12-31 14:10:00,31.32,31.36,31.31,31.33,119000.0,23.3245,23.3543,23.317,23.3319,119000.0
2013-12-31 14:20:00,31.33,31.34,31.32,31.34,54800.0,23.3319,23.3394,23.3245,23.3394,54800.0
2013-12-31 14:30:00,31.34,31.35,31.31,31.32,111200.0,23.3394,23.3468,23.317,23.3245,111200.0
2013-12-31 14:40:00,31.32,31.35,31.32,31.34,79800.0,23.3245,23.3468,23.3245,23.3394,79800.0
2013-12-31 14:50:00,31.34,31.35,31.34,31.35,61000.0,23.3394,23.3468,23.3394,23.3468,61000.0
2013-12-31 15:00:00,31.34,31.35,31.31,31.31,96700.0,23.3394,23.3468,23.317,23.317,96700.0
2013-12-31 15:10:00,31.32,31.33,31.31,31.33,99900.0,23.3245,23.3319,23.317,23.3319,99900.0
2013-12-31 15:20:00,31.33,31.34,31.32,31.32,98600.0,23.3319,23.3394,23.3245,23.3245,98600.0
2013-12-31 15:30:00,31.33,31.35,31.31,31.31,229700.0,23.3319,23.3468,23.317,23.317,229700.0
2013-12-31 15:40:00,31.31,31.42,31.29,31.39,592600.0,23.317,23.399,23.3021,23.3766,592600.0
2013-12-31 15:50:00,31.39,31.4,31.32,31.33,1510700.0,23.3766,23.3841,23.3245,23.3319,1510700.0
2014-01-02 09:30:00,31.29,31.46,31.09,31.18,692900.0,23.3021,23.4287,23.1532,23.2202,692900.0
2014-01-02 09:40:00,31.17,31.24,31.06,31.2,400700.0,23.2128,23.2649,23.1309,23.2351,400700.0
2014-01-02 09:50:00,31.2,31.21,31.1,31.1,338500.0,23.2351,23.2426,23.1606,23.1606,338500.0
2014-01-02 10:00:00,31.11,31.16,31.02,31.1,536400.0,23.1681,23.2053,23.1011,23.1606,536400.0
2014-01-02 10:10:00,31.1,31.15,31.07,31.12,176200.0,23.1606,23.1979,23.1383,23.1755,176200.0
2014-01-02 10:20:00,31.12,31.16,31.09,31.14,121300.0,23.1755,23.2053,23.1532,23.1904,121300.0
2014-01-02 10:30:00,31.14,31.14,31.08,31.11,134600.0,23.1904,23.1904,23.1457,23.1681,134600.0
2014-01-02 10:40:00,31.11,31.19,31.11,31.15,244200.0,23.1681,23.2277,23.1681,23.1979,244200.0
2014-01-02 10:50:00,31.15,31.15,31.09,31.1,183500.0,23.1979,23.1979,23.1532,23.1606,183500.0
2014-01-02 11:00:00,31.11,31.13,31.09,31.11,96600.0,23.1681,23.183,23.1532,23.1681,96600.0
2014-01-02 11:10:00,31.12,31.14,31.09,31.1,97800.0,23.1755,23.1904,23.1532,23.1606,97800.0
2014-01-02 11:20:00,31.1,31.14,31.1,31.13,147400.0,23.1606,23.1904,23.1606,23.183,147400.0
2014-01-02 11:30:00,31.13,31.14,31.1,31.12,78300.0,23.183,23.1904,23.1606,23.1755,78300.0
2014-01-02 11:40:00,31.12,31.14,31.09,31.1,107400.0,23.1755,23.1904,23.1532,23.1606,107400.0
2014-01-02 11:50:00,31.09,31.09,31.04,31.06,150700.0,23.1532,23.1532,23.116,23.1309,150700.0
2014-01-02 12:00:00,31.06,31.12,31.05,31.11,332500.0,23.1309,23.1755,23.1234,23.1681,332500.0
2014-01-02 12:10:00,31.1,31.12,31.09,31.09,71700.0,23.1606,23.1755,23.1532,23.1532,71700.0
2014-01-02 12:20:00,31.09,31.1,31.06,31.08,63800.0,23.1532,23.1606,23.1309,23.1457,63800.0
2014-01-02 12:30:00,31.07,31.08,31.03,31.04,92500.0,23.1383,23.1457,23.1085,23.116,92500.0
2014-01-02 12:40:00,31.05,31.07,30.98,31.05,180300.0,23.1234,23.1383,23.0713,23.1234,180300.0
2014-01-02 12:50:00,31.06,31.1,31.04,31.1,127900.0,23.1309,23.1606,23.116,23.1606,127900.0
2014-01-02 13:00:00,31.09,31.13,31.09,31.12,146900.0,23.1532,23.183,23.1532,23.1755,146900.0
2014-01-02 13:10:00,31.13,31.16,31.12,31.14,88300.0,23.183,23.2053,23.1755,23.1904,88300.0
2014-01-02 13:20:00,31.14,31.17,31.12,31.15,77000.0,23.1904,23.2128,23.1755,23.1979,77000.0
2014-01-02 13:30:00,31.15,31.15,31.11,31.12,102000.0,23.1979,23.1979,23.1681,23.1755,102000.0
2014-01-02 13:40:00,31.11,31.16,31.08,31.15,107800.0,23.1681,23.2053,23.1457,23.1979,107800.0
2014-01-02 13:50:00,31.15,31.16,31.12,31.13,82300.0,23.1979,23.2053,23.1755,23.183,82300.0
2014-01-02 14:00:00,31.13,31.18,31.12,31.13,127500.0,23.183,23.2202,23.1755,23.183,127500.0
2014-01-02 14:10:00,31.13,31.15,31.01,31.02,256000.0,23.183,23.1979,23.0936,23.1011,256000.0
2014-01-02 14:20:00,31.02,31.04,30.98,30.99,246000.0,23.1011,23.116,23.0713,23.0787,246000.0
2014-01-02 14:30:00,31.0,31.05,31.0,31.01,162400.0,23.0862,23.1234,23.0862,23.0936,162400.0
2014-01-02 14:40:00,31.01,31.07,31.01,31.04,178600.0,23.0936,23.1383,23.0936,23.116,178600.0
2014-01-02 14:50:00,31.03,31.08,31.01,31.01,107400.0,23.1085,23.1457,23.0936,23.0936,107400.0
2014-01-02 15:00:00,31.01,31.04,30.99,31.02,206400.0,23.0936,23.116,23.0787,23.1011,206400.0
2014-01-02 15:10:00,31.02,31.1,31.02,31.09,365500.0,23.1011,23.1606,23.1011,23.1532,365500.0
2014-01-02 15:20:00,31.09,31.09,31.04,31.05,444100.0,23.1532,23.1532,23.116,23.1234,444100.0
2014-01-02 15:30:00,31.04,31.09,31.01,31.02,367900.0,23.116,23.1532,23.0936,23.1011,367900.0
2014-01-02 15:40:00,31.03,31.08,31.01,31.04,613400.0,23.1085,23.1457,23.0936,23.116,613400.0
2014-01-02 15:50:00,31.05,31.06,31.0,31.04,1314800.0,23.1234,23.1309,23.0862,23.116,1314800.0
2014-01-03 09:30:00,31.17,31.36,31.13,31.36,387800.0,23.2128,23.3543,23.183,23.3543,387800.0
2014-01-03 09:40:00,31.36,31.37,31.26,31.27,490500.0,23.3543,23.3617,23.2798,23.2872,490500.0
2014-01-03 09:50:00,31.28,31.37,31.27,31.36,131700.0,23.2947,23.3617,23.2872,23.3543,131700.0
2014-01-03 10:00:00,31.36,31.43,31.35,31.35,177300.0,23.3543,23.4064,23.3468,23.3468,177300.0
2014-01-03 10:10:00,31.35,31.45,31.34,31.4,177100.0,23.3468,23.4213,23.3394,23.3841,177100.0
2014-01-03 10:20:00,31.39,31.45,31.39,31.41,176400.0,23.3766,23.4213,23.3766,23.3915,176400.0
2014-01-03 10:30:00,31.41,31.46,31.41,31.42,165000.0,23.3915,23.4287,23.3915,23.399,165000.0
2014-01-03 10:40:00,31.41,31.48,31.41,31.44,184900.0,23.3915,23.4436,23.3915,23.4138,184900.0
2014-01-03 10:50:00,31.45,31.46,31.43,31.45,104200.0,23.4213,23.4287,23.4064,23.4213,104200.0
2014-01-03 11:00:00,31.45,31.45,31.44,31.45,81100.0,23.4213,23.4213,23.4138,23.4213,81100.0
2014-01-03 11:10:00,31.45,31.49,31.4,31.4,231400.0,23.4213,23.4511,23.3841,23.3841,231400.0
2014-01-03 11:20:00,31.4,31.42,31.34,31.34,318700.0,23.3841,23.399,23.3394,23.3394,318700.0
2014-01-03 11:30:00,31.34,31.45,31.34,31.45,80500.0,23.3394,23.4213,23.3394,23.4213,80500.0
2014-01-03 11:40:00,31.44,31.44,31.4,31.41,76600.0,23.4138,23.4138,23.3841,23.3915,76600.0
2014-01-03 11:50:00,31.41,31.43,31.35,31.37,111800.0,23.3915,23.4064,23.3468,23.3617,111800.0
2014-01-03 12:00:00,31.36,31.4,31.34,31.39,78100.0,23.3543,23.3841,23.3394,23.3766,78100.0
2014-01-03 12:10:00,31.39,31.44,31.39,31.42,97600.0,23.3766,23.4138,23.3766,23.399,97600.0
2014-01-03 12:20:00,31.42,31.43,31.4,31.42,67400.0,23.399,23.4064,23.3841,23.399,67400.0
2014-01-03 12:30:00,31.43,31.47,31.42,31.46,54100.0,23.4064,23.4362,23.399,23.4287,54100.0
2014-01-03 12:40:00,31.47,31.5,31.47,31.5,136000.0,23.4362,23.4585,23.4362,23.4585,136000.0
2014-01-03 12:50:00,31.49,31.5,31.46,31.46,68800.0,23.4511,23.4585,23.4287,23.4287,68800.0
2014-01-03 13:00:00,31.46,31.5,31.46,31.5,70200.0,23.4287,23.4585,23.4287,23.4585,70200.0
2014-01-03 13:10:00,31.49,31.5,31.47,31.48,57500.0,23.4511,23.4585,23.4362,23.4436,57500.0
2014-01-03 13:20:00,31.48,31.5,31.47,31.5,56800.0,23.4436,23.4585,23.4362,23.4585,56800.0
2014-01-03 13:30:00,31.5,31.5,31.45,31.48,78000.0,23.4585,23.4585,23.4213,23.4436,78000.0
2014-01-03 13:40:00,31.47,31.49,31.45,31.49,129200.0,23.4362,23.4511,23.4213,23.4511,129200.0
2014-01-03 13:50:00,31.5,31.55,31.49,31.52,201200.0,23.4585,23.4958,23.4511,23.4734,201200.0
2014-01-03 14:00:00,31.52,31.58,31.51,31.57,237400.0,23.4734,23.5181,23.466,23.5107,237400.0
2014-01-03 14:10:00,31.58,31.58,31.51,31.54,114300.0,23.5181,23.5181,23.466,23.4883,114300.0
2014-01-03 14:20:00,31.54,31.56,31.53,31.55,79900.0,23.4883,23.5032,23.4809,23.4958,79900.0
2014-01-03 14:30:00,31.55,31.56,31.52,31.55,252000.0,23.4958,23.5032,23.4734,23.4958,252000.0
2014-01-03 14:40:00,31.54,31.62,31.53,31.61,307400.0,23.4883,23.5479,23.4809,23.5404,307400.0
2014-01-03 14:50:00,31.61,31.66,31.61,31.64,165400.0,23.5404,23.5777,23.5404,23.5628,165400.0
2014-01-03 15:00:00,31.65,31.68,31.62,31.63,206200.0,23.5702,23.5926,23.5479,23.5553,206200.0
2014-01-03 15:10:00,31.63,31.7,31.63,31.67,207500.0,23.5553,23.6075,23.5553,23.5851,207500.0
2014-01-03 15:20:00,31.67,31.68,31.64,31.64,208300.0,23.5851,23.5926,23.5628,23.5628,208300.0
2014-01-03 15:30:00,31.65,31.66,31.61,31.61,354500.0,23.5702,23.5777,23.5404,23.5404,354500.0
2014-01-03 15:40:00,31.61,31.61,31.52,31.53,674600.0,23.5404,23.5404,23.4734,23.4809,674600.0
2014-01-03 15:50:00,31.53,31.54,31.51,31.52,576500.0,23.4809,23.4883,23.466,23.4734,576500.0
2014-01-06 09:30:00,31.73,31.8,31.55,31.57,577700.0,23.6298,23.6819,23.4958,23.5107,577700.0
2014-01-06 09:40:00,31.57,31.58,31.48,31.56,354100.0,23.5107,23.5181,23.4436,23.5032,354100.0
2014-01-06 09:50:00,31.55,31.63,31.52,31.63,223700.0,23.4958,23.5553,23.4734,23.5553,223700.0
2014-01-06 10:00:00,31.64,31.67,31.54,31.56,280100.0,23.5628,23.5851,23.4883,23.5032,280100.0
2014-01-06 10:10:00,31.55,31.77,31.53,31.76,221700.0,23.4958,23.6596,23.4809,23.6522,221700.0
2014-01-06 10:20:00,31.76,31.81,31.72,31.8,363500.0,23.6522,23.6894,23.6224,23.6819,363500.0
2014-01-06 10:30:00,31.8,31.93,31.8,31.91,396700.0,23.6819,23.7788,23.6819,23.7639,396700.0
2014-01-06 10:40:00,31.9,31.91,31.78,31.78,244400.0,23.7564,23.7639,23.667,23.667,244400.0
2014-01-06 10:50:00,31.77,31.79,31.66,31.66,312800.0,23.6596,23.6745,23.5777,23.5777,312800.0
2014-01-06 11:00:00,31.67,31.75,31.65,31.71,137200.0,23.5851,23.6447,23.5702,23.6149,137200.0
2014-01-06 11:10:00,31.71,31.71,31.58,31.59,216700.0,23.6149,23.6149,23.5181,23.5256,216700.0
2014-01-06 11:20:00,31.59,31.63,31.55,31.61,170600.0,23.5256,23.5553,23.4958,23.5404,170600.0
2014-01-06 11:30:00,31.61,31.66,31.56,31.58,247500.0,23.5404,23.5777,23.5032,23.5181,247500.0
2014-01-06 11:40:00,31.57,31.69,31.57,31.69,194100.0,23.5107,23.6,23.5107,23.6,194100.0
2014-01-06 11:50:00,31.68,31.74,31.67,31.71,137300.0,23.5926,23.6373,23.5851,23.6149,137300.0
2014-01-06 12:00:00,31.71,31.72,31.67,31.69,126100.0,23.6149,23.6224,23.5851,23.6,126100.0
2014-01-06 12:10:00,31.69,31.71,31.66,31.71,106200.0,23.6,23.6149,23.5777,23.6149,106200.0
2014-01-06 12:20:00,31.7,31.73,31.61,31.62,106000.0,23.6075,23.6298,23.5404,23.5479,106000.0
2014-01-06 12:30:00,31.62,31.66,31.57,31.65,101400.0,23.5479,23.5777,23.5107,23.5702,101400.0
2014-01-06 12:40:00,31.65,31.65,31.58,31.62,67100.0,23.5702,23.5702,23.5181,23.5479,67100.0
2014-01-06 12:50:00,31.62,31.65,31.6,31.61,152600.0,23.5479,23.5702,23.533,23.5404,152600.0
2014-01-06 13:00:00,31.61,31.61,31.54,31.57,117400.0,23.5404,23.5404,23.4883,23.5107,117400.0
2014-01-06 13:10:00,31.58,31.63,31.55,31.62,80100.0,23.5181,23.5553,23.4958,23.5479,80100.0
2014-01-06 13:20:00,31.61,31.63,31.6,31.61,53300.0,23.5404,23.5553,23.533,23.5404,53300.0
2014-01-06 13:30:00,31.6,31.66,31.59,31.65,94300.0,23.533,23.5777,23.5256,23.5702,94300.0
2014-01-06 13:40:00,31.65,31.71,31.65,31.68,131400.0,23.5702,23.6149,23.5702,23.5926,131400.0
2014-01-06 13:50:00,31.69,31.82,31.69,31.78,258000.0,23.6,23.6968,23.6,23.667,258000.0
2014-01-06 14:00:00,31.78,31.81,31.77,31.79,134600.0,23.667,23.6894,23.6596,23.6745,134600.0
2014-01-06 14:10:00,31.78,31.85,31.75,31.79,147900.0,23.667,23.7192,23.6447,23.6745,147900.0
2014-01-06 14:20:00,31.79,31.84,31.78,31.79,79200.0,23.6745,23.7117,23.667,23.6745,79200.0
2014-01-06 14:30:00,31.8,31.83,31.76,31.77,105700.0,23.6819,23.7043,23.6522,23.6596,105700.0
2014-01-06 14:40:00,31.77,31.82,31.75,31.79,97800.0,23.6596,23.6968,23.6447,23.6745,97800.0
2014-01-06 14:50:00,31.8,31.8,31.74,31.76,77300.0,23.6819,23.6819,23.6373,23.6522,77300.0
2014-01-06 15:00:00,31.76,31.76,31.66,31.66,136700.0,23.6522,23.6522,23.5777,23.5777,136700.0
2014-01-06 15:10:00,31.67,31.71,31.65,31.67,231000.0,23.5851,23.6149,23.5702,23.5851,231000.0
2014-01-06 15:20:00,31.68,31.7,31.64,31.68,175300.0,23.5926,23.6075,23.5628,23.5926,175300.0
2014-01-06 15:30:00,31.67,31.68,31.55,31.56,393700.0,23.5851,23.5926,23.4958,23.5032,393700.0
2014-01-06 15:40:00,31.56,31.66,31.53,31.66,338700.0,23.5032,23.5777,23.4809,23.5777,338700.0
2014-01-06 15:50:00,31.66,31.67,31.61,31.61,545900.0,23.5777,23.5851,23.5404,23.5404,545900.0
2014-01-07 09:30:00,31.79,31.89,31.66,31.68,620100.0,23.6745,23.749,23.5777,23.5926,620100.0
2014-01-07 09:40:00,31.68,31.7,31.5,31.55,621000.0,23.5926,23.6075,23.4585,23.4958,621000.0
2014-01-07 09:50:00,31.55,31.76,31.5,31.75,531600.0,23.4958,23.6522,23.4585,23.6447,531600.0
2014-01-07 10:00:00,31.75,31.79,31.63,31.64,207900.0,23.6447,23.6745,23.5553,23.5628,207900.0
2014-01-07 10:10:00,31.63,31.69,31.59,31.6,230400.0,23.5553,23.6,23.5256,23.533,230400.0
2014-01-07 10:20:00,31.61,31.64,31.58,31.64,152800.0,23.5404,23.5628,23.5181,23.5628,152800.0
2014-01-07 10:30:00,31.64,31.68,31.63,31.65,97100.0,23.5628,23.5926,23.5553,23.5702,97100.0
2014-01-07 10:40:00,31.66,31.74,31.66,31.73,134200.0,23.5777,23.6373,23.5777,23.6298,134200.0
2014-01-07 10:50:00,31.74,31.77,31.71,31.76,117800.0,23.6373,23.6596,23.6149,23.6522,117800.0
2014-01-07 11:00:00,31.76,31.77,31.74,31.76,214300.0,23.6522,23.6596,23.6373,23.6522,214300.0
2014-01-07 11:10:00,31.76,31.78,31.73,31.75,175800.0,23.6522,23.667,23.6298,23.6447,175800.0
2014-01-07 11:20:00,31.74,31.75,31.71,31.73,161500.0,23.6373,23.6447,23.6149,23.6298,161500.0
2014-01-07 11:30:00,31.73,31.82,31.71,31.79,217900.0,23.6298,23.6968,23.6149,23.6745,217900.0
2014-01-07 11:40:00,31.78,31.8,31.61,31.61,219100.0,23.667,23.6819,23.5404,23.5404,219100.0
2014-01-07 11:50:00,31.61,31.62,31.51,31.51,217400.0,23.5404,23.5479,23.466,23.466,217400.0
2014-01-07 12:00:00,31.51,31.56,31.5,31.51,160400.0,23.466,23.5032,23.4585,23.466,160400.0
2014-01-07 12:10:00,31.51,31.53,31.5,31.52,163400.0,23.466,23.4809,23.4585,23.4734,163400.0
2014-01-07 12:20:00,31.52,31.53,31.5,31.52,146300.0,23.4734,23.4809,23.4585,23.4734,146300.0
2014-01-07 12:30:00,31.52,31.56,31.52,31.55,87500.0,23.4734,23.5032,23.4734,23.4958,87500.0
2014-01-07 12:40:00,31.54,31.56,31.52,31.55,101000.0,23.4883,23.5032,23.4734,23.4958,101000.0
2014-01-07 12:50:00,31.55,31.58,31.54,31.57,112100.0,23.4958,23.5181,23.4883,23.5107,112100.0
2014-01-07 13:00:00,31.58,31.59,31.55,31.57,142500.0,23.5181,23.5256,23.4958,23.5107,142500.0
2014-01-07 13:10:00,31.58,31.61,31.57,31.59,140400.0,23.5181,23.5404,23.5107,23.5256,140400.0
2014-01-07 13:20:00,31.6,31.62,31.57,31.58,99500.0,23.533,23.5479,23.5107,23.5181,99500.0
2014-01-07 13:30:00,31.57,31.59,31.56,31.57,116200.0,23.5107,23.5256,23.5032,23.5107,116200.0
2014-01-07 13:40:00,31.57,31.59,31.56,31.58,82500.0,23.5107,23.5256,23.5032,23.5181,82500.0
2014-01-07 13:50:00,31.58,31.58,31.5,31.5,168300.0,23.5181,23.5181,23.4585,23.4585,168300.0
2014-01-07 14:00:00,31.5,31.51,31.41,31.43,206600.0,23.4585,23.466,23.3915,23.4064,206600.0
2014-01-07 14:10:00,31.43,31.47,31.42,31.47,93900.0,23.4064,23.4362,23.399,23.4362,93900.0
2014-01-07 14:20:00,31.46,31.48,31.44,31.48,133100.0,23.4287,23.4436,23.4138,23.4436,133100.0
2014-01-07 14:30:00,31.47,31.52,31.46,31.49,213500.0,23.4362,23.4734,23.4287,23.4511,213500.0
2014-01-07 14:40:00,31.48,31.5,31.43,31.44,166100.0,23.4436,23.4585,23.4064,23.4138,166100.0
2014-01-07 14:50:00,31.44,31.46,31.41,31.42,203300.0,23.4138,23.4287,23.3915,23.399,203300.0
2014-01-07 15:00:00,31.42,31.46,31.41,31.46,128400.0,23.399,23.4287,23.3915,23.4287,128400.0
2014-01-07 15:10:00,31.46,31.46,31.41,31.45,180600.0,23.4287,23.4287,23.3915,23.4213,180600.0
2014-01-07 15:20:00,31.45,31.48,31.43,31.47,242000.0,23.4213,23.4436,23.4064,23.4362,242000.0
2014-01-07 15:30:00,31.47,31.53,31.46,31.51,286900.0,23.4362,23.4809,23.4287,23.466,286900.0
2014-01-07 15:40:00,31.51,31.55,31.48,31.52,296600.0,23.466,23.4958,23.4436,23.4734,296600.0
2014-01-07 15:50:00,31.52,31.55,31.48,31.5,667200.0,23.4734,23.4958,23.4436,23.4585,667200.0
2014-01-08 09:30:00,31.56,31.66,31.37,31.65,335600.0,23.5032,23.5777,23.3617,23.5702,335600.0
2014-01-08 09:40:00,31.64,31.66,31.42,31.49,239600.0,23.5628,23.5777,23.399,23.4511,239600.0
2014-01-08 09:50:00,31.49,31.53,31.41,31.53,234100.0,23.4511,23.4809,23.3915,23.4809,234100.0
2014-01-08 10:00:00,31.52,31.68,31.49,31.66,247600.0,23.4734,23.5926,23.4511,23.5777,247600.0
2014-01-08 10:10:00,31.66,31.79,31.62,31.79,238300.0,23.5777,23.6745,23.5479,23.6745,238300.0
2014-01-08 10:20:00,31.79,31.84,31.72,31.76,324800.0,23.6745,23.7117,23.6224,23.6522,324800.0
2014-01-08 10:30:00,31.76,31.77,31.72,31.74,145500.0,23.6522,23.6596,23.6224,23.6373,145500.0
2014-01-08 10:40:00,31.74,31.78,31.72,31.74,230100.0,23.6373,23.667,23.6224,23.6373,230100.0
2014-01-08 10:50:00,31.74,31.74,31.64,31.66,161100.0,23.6373,23.6373,23.5628,23.5777,161100.0
2014-01-08 11:00:00,31.67,31.67,31.58,31.58,146100.0,23.5851,23.5851,23.5181,23.5181,146100.0
2014-01-08 11:10:00,31.59,31.64,31.59,31.63,165100.0,23.5256,23.5628,23.5256,23.5553,165100.0
2014-01-08 11:20:00,31.62,31.66,31.61,31.65,104900.0,23.5479,23.5777,23.5404,23.5702,104900.0
2014-01-08 11:30:00,31.65,31.67,31.61,31.62,94400.0,23.5702,23.5851,23.5404,23.5479,94400.0
2014-01-08 11:40:00,31.62,31.68,31.62,31.67,91600.0,23.5479,23.5926,23.5479,23.5851,91600.0
2014-01-08 11:50:00,31.66,31.71,31.66,31.7,65800.0,23.5777,23.6149,23.5777,23.6075,65800.0
2014-01-08 12:00:00,31.69,31.7,31.65,31.65,93300.0,23.6,23.6075,23.5702,23.5702,93300.0
2014-01-08 12:10:00,31.65,31.66,31.61,31.62,117000.0,23.5702,23.5777,23.5404,23.5479,117000.0
2014-01-08 12:20:00,31.61,31.62,31.57,31.58,107000.0,23.5404,23.5479,23.5107,23.5181,107000.0
2014-01-08 12:30:00,31.58,31.59,31.52,31.54,135600.0,23.5181,23.5256,23.4734,23.4883,135600.0
2014-01-08 12:40:00,31.55,31.56,31.53,31.55,72000.0,23.4958,23.5032,23.4809,23.4958,72000.0
2014-01-08 12:50:00,31.55,31.58,31.52,31.54,53400.0,23.4958,23.5181,23.4734,23.4883,53400.0
2014-01-08 13:00:00,31.55,31.61,31.54,31.6,60000.0,23.4958,23.5404,23.4883,23.533,60000.0
2014-01-08 13:10:00,31.6,31.62,31.53,31.54,82100.0,23.533,23.5479,23.4809,23.4883,82100.0
2014-01-08 13:20:00,31.54,31.55,31.46,31.54,104700.0,23.4883,23.4958,23.4287,23.4883,104700.0
2014-01-08 13:30:00,31.54,31.57,31.53,31.57,89200.0,23.4883,23.5107,23.4809,23.5107,89200.0
2014-01-08 13:40:00,31.56,31.6,31.55,31.58,88500.0,23.5032,23.533,23.4958,23.5181,88500.0
2014-01-08 13:50:00,31.58,31.62,31.54,31.54,86400.0,23.5181,23.5479,23.4883,23.4883,86400.0
2014-01-08 14:00:00,31.54,31.64,31.51,31.54,375100.0,23.4883,23.5628,23.466,23.4883,375100.0
2014-01-08 14:10:00,31.53,31.61,31.53,31.58,133400.0,23.4809,23.5404,23.4809,23.5181,133400.0
2014-01-08 14:20:00,31.57,31.62,31.55,31.56,125100.0,23.5107,23.5479,23.4958,23.5032,125100.0
2014-01-08 14:30:00,31.55,31.6,31.54,31.55,104300.0,23.4958,23.533,23.4883,23.4958,104300.0
2014-01-08 14:40:00,31.56,31.58,31.55,31.57,134700.0,23.5032,23.5181,23.4958,23.5107,134700.0
2014-01-08 14:50:00,31.56,31.59,31.51,31.54,110300.0,23.5032,23.5256,23.466,23.4883,110300.0
2014-01-08 15:00:00,31.54,31.56,31.49,31.52,121200.0,23.4883,23.5032,23.4511,23.4734,121200.0
2014-01-08 15:10:00,31.52,31.52,31.43,31.44,145600.0,23.4734,23.4734,23.4064,23.4138,145600.0
2014-01-08 15:20:00,31.45,31.45,31.39,31.41,226400.0,23.4213,23.4213,23.3766,23.3915,226400.0
2014-01-08 15:30:00,31.41,31.49,31.41,31.48,210200.0,23.3915,23.4511,23.3915,23.4436,210200.0
2014-01-08 15:40:00,31.47,31.57,31.45,31.56,422700.0,23.4362,23.5107,23.4213,23.5032,422700.0
2014-01-08 15:50:00,31.57,31.58,31.53,31.55,503500.0,23.5107,23.5181,23.4809,23.4958,503500.0
2014-01-09 09:30:00,31.64,31.74,31.59,31.7,250700.0,23.5628,23.6373,23.5256,23.6075,250700.0
2014-01-09 09:40:00,31.7,31.72,31.62,31.67,199900.0,23.6075,23.6224,23.5479,23.5851,199900.0
2014-01-09 09:50:00,31.67,31.69,31.56,31.69,223200.0,23.5851,23.6,23.5032,23.6,223200.0
2014-01-09 10:00:00,31.7,31.71,31.56,31.58,207000.0,23.6075,23.6149,23.5032,23.5181,207000.0
2014-01-09 10:10:00,31.58,31.65,31.56,31.62,142200.0,23.5181,23.5702,23.5032,23.5479,142200.0
2014-01-09 10:20:00,31.61,31.62,31.48,31.49,290600.0,23.5404,23.5479,23.4436,23.4511,290600.0
2014-01-09 10:30:00,31.5,31.56,31.46,31.56,128300.0,23.4585,23.5032,23.4287,23.5032,128300.0
2014-01-09 10:40:00,31.55,31.56,31.42,31.46,213700.0,23.4958,23.5032,23.399,23.4287,213700.0
2014-01-09 10:50:00,31.45,31.47,31.4,31.46,179800.0,23.4213,23.4362,23.3841,23.4287,179800.0
2014-01-09 11:00:00,31.46,31.46,31.37,31.39,252700.0,23.4287,23.4287,23.3617,23.3766,252700.0
2014-01-09 11:10:00,31.39,31.44,31.36,31.44,117400.0,23.3766,23.4138,23.3543,23.4138,117400.0
2014-01-09 11:20:00,31.43,31.46,31.4,31.41,112600.0,23.4064,23.4287,23.3841,23.3915,112600.0
2014-01-09 11:30:00,31.41,31.51,31.37,31.5,203400.0,23.3915,23.466,23.3617,23.4585,203400.0
2014-01-09 11:40:00,31.5,31.55,31.49,31.54,226100.0,23.4585,23.4958,23.4511,23.4883,226100.0
2014-01-09 11:50:00,31.53,31.54,31.43,31.47,309100.0,23.4809,23.4883,23.4064,23.4362,309100.0
2014-01-09 12:00:00,31.47,31.5,31.45,31.49,86400.0,23.4362,23.4585,23.4213,23.4511,86400.0
2014-01-09 12:10:00,31.49,31.49,31.46,31.47,57900.0,23.4511,23.4511,23.4287,23.4362,57900.0
2014-01-09 12:20:00,31.47,31.51,31.46,31.49,49700.0,23.4362,23.466,23.4287,23.4511,49700.0
2014-01-09 12:30:00,31.49,31.55,31.49,31.53,158300.0,23.4511,23.4958,23.4511,23.4809,158300.0
2014-01-09 12:40:00,31.53,31.55,31.5,31.53,48300.0,23.4809,23.4958,23.4585,23.4809,48300.0
2014-01-09 12:50:00,31.53,31.54,31.5,31.54,52600.0,23.4809,23.4883,23.4585,23.4883,52600.0
2014-01-09 13:00:00,31.53,31.55,31.5,31.51,72500.0,23.4809,23.4958,23.4585,23.466,72500.0
2014-01-09 13:10:00,31.51,31.53,31.49,31.5,70100.0,23.466,23.4809,23.4511,23.4585,70100.0
2014-01-09 13:20:00,31.49,31.57,31.49,31.56,117400.0,23.4511,23.5107,23.4511,23.5032,117400.0
2014-01-09 13:30:00,31.56,31.6,31.54,31.56,136000.0,23.5032,23.533,23.4883,23.5032,136000.0
2014-01-09 13:40:00,31.56,31.6,31.55,31.57,107600.0,23.5032,23.533,23.4958,23.5107,107600.0
2014-01-09 13:50:00,31.56,31.59,31.55,31.55,91600.0,23.5032,23.5256,23.4958,23.4958,91600.0
2014-01-09 14:00:00,31.56,31.57,31.49,31.56,170300.0,23.5032,23.5107,23.4511,23.5032,170300.0
2014-01-09 14:10:00,31.56,31.56,31.52,31.54,94700.0,23.5032,23.5032,23.4734,23.4883,94700.0
2014-01-09 14:20:00,31.54,31.58,31.53,31.58,116700.0,23.4883,23.5181,23.4809,23.5181,116700.0
2014-01-09 14:30:00,31.57,31.58,31.52,31.54,105300.0,23.5107,23.5181,23.4734,23.4883,105300.0
2014-01-09 14:40:00,31.53,31.6,31.53,31.56,115200.0,23.4809,23.533,23.4809,23.5032,115200.0
2014-01-09 14:50:00,31.56,31.58,31.52,31.53,94200.0,23.5032,23.5181,23.4734,23.4809,94200.0
2014-01-09 15:00:00,31.53,31.56,31.52,31.53,113800.0,23.4809,23.5032,23.4734,23.4809,113800.0
2014-01-09 15:10:00,31.53,31.59,31.52,31.57,627700.0,23.4809,23.5256,23.4734,23.5107,627700.0
2014-01-09 15:20:00,31.57,31.59,31.55,31.57,137100.0,23.5107,23.5256,23.4958,23.5107,137100.0
2014-01-09 15:30:00,31.58,31.59,31.51,31.55,240100.0,23.5181,23.5256,23.466,23.4958,240100.0
2014-01-09 15:40:00,31.56,31.58,31.54,31.57,198100.0,23.5032,23.5181,23.4883,23.5107,198100.0
2014-01-09 15:50:00,31.57,31.61,31.55,31.56,484500.0,23.5107,23.5404,23.4958,23.5032,484500.0
2014-01-10 09:30:00,31.58,31.6,31.34,31.6,878700.0,23.5181,23.533,23.3394,23.533,878700.0
2014-01-10 09:40:00,31.59,31.63,31.37,31.44,496900.0,23.5256,23.5553,23.3617,23.4138,496900.0
2014-01-10 09:50:00,31.44,31.46,31.34,31.37,306200.0,23.4138,23.4287,23.3394,23.3617,306200.0
2014-01-10 10:00:00,31.37,31.41,31.21,31.3,554700.0,23.3617,23.3915,23.2426,23.3096,554700.0
2014-01-10 10:10:00,31.3,31.3,31.19,31.21,330100.0,23.3096,23.3096,23.2277,23.2426,330100.0
2014-01-10 10:20:00,31.21,31.22,31.15,31.18,292600.0,23.2426,23.25,23.1979,23.2202,292600.0
2014-01-10 10:30:00,31.18,31.2,31.11,31.14,243900.0,23.2202,23.2351,23.1681,23.1904,243900.0
2014-01-10 10:40:00,31.13,31.24,31.12,31.21,238800.0,23.183,23.2649,23.1755,23.2426,238800.0
2014-01-10 10:50:00,31.22,31.22,31.13,31.17,421100.0,23.25,23.25,23.183,23.2128,421100.0
2014-01-10 11:00:00,31.17,31.25,31.17,31.25,147600.0,23.2128,23.2724,23.2128,23.2724,147600.0
2014-01-10 11:10:00,31.25,31.28,31.2,31.22,336700.0,23.2724,23.2947,23.2351,23.25,336700.0
2014-01-10 11:20:00,31.22,31.23,31.16,31.17,119000.0,23.25,23.2575,23.2053,23.2128,119000.0
2014-01-10 11:30:00,31.18,31.18,31.1,31.13,256900.0,23.2202,23.2202,23.1606,23.183,256900.0
2014-01-10 11:40:00,31.12,31.2,31.12,31.18,152000.0,23.1755,23.2351,23.1755,23.2202,152000.0
2014-01-10 11:50:00,31.18,31.28,31.16,31.27,155000.0,23.2202,23.2947,23.2053,23.2872,155000.0
2014-01-10 12:00:00,31.28,31.29,31.24,31.28,93300.0,23.2947,23.3021,23.2649,23.2947,93300.0
2014-01-10 12:10:00,31.27,31.32,31.26,31.31,117900.0,23.2872,23.3245,23.2798,23.317,117900.0
2014-01-10 12:20:00,31.31,31.31,31.26,31.27,126300.0,23.317,23.317,23.2798,23.2872,126300.0
2014-01-10 12:30:00,31.28,31.28,31.23,31.24,125400.0,23.2947,23.2947,23.2575,23.2649,125400.0
2014-01-10 12:40:00,31.24,31.34,31.24,31.32,169500.0,23.2649,23.3394,23.2649,23.3245,169500.0
2014-01-10 12:50:00,31.32,31.37,31.29,31.36,147600.0,23.3245,23.3617,23.3021,23.3543,147600.0
2014-01-10 13:00:00,31.35,31.39,31.34,31.38,119800.0,23.3468,23.3766,23.3394,23.3692,119800.0
2014-01-10 13:10:00,31.38,31.39,31.32,31.33,144100.0,23.3692,23.3766,23.3245,23.3319,144100.0
2014-01-10 13:20:00,31.33,31.35,31.29,31.34,108600.0,23.3319,23.3468,23.3021,23.3394,108600.0
2014-01-10 13:30:00,31.35,31.39,31.34,31.37,123600.0,23.3468,23.3766,23.3394,23.3617,123600.0
2014-01-10 13:40:00,31.38,31.4,31.37,31.38,109200.0,23.3692,23.3841,23.3617,23.3692,109200.0
2014-01-10 13:50:00,31.37,31.4,31.32,31.32,158100.0,23.3617,23.3841,23.3245,23.3245,158100.0
2014-01-10 14:00:00,31.33,31.35,31.31,31.32,131800.0,23.3319,23.3468,23.317,23.3245,131800.0
2014-01-10 14:10:00,31.32,31.33,31.29,31.32,118100.0,23.3245,23.3319,23.3021,23.3245,118100.0
2014-01-10 14:20:00,31.32,31.35,31.31,31.31,93100.0,23.3245,23.3468,23.317,23.317,93100.0
2014-01-10 14:30:00,31.32,31.34,31.29,31.31,150800.0,23.3245,23.3394,23.3021,23.317,150800.0
2014-01-10 14:40:00,31.31,31.34,31.29,31.3,103300.0,23.317,23.3394,23.3021,23.3096,103300.0
2014-01-10 14:50:00,31.3,31.31,31.28,31.29,135400.0,23.3096,23.317,23.2947,23.3021,135400.0
2014-01-10 15:00:00,31.28,31.34,31.28,31.33,295000.0,23.2947,23.3394,23.2947,23.3319,295000.0
2014-01-10 15:10:00,31.33,31.38,31.32,31.37,175700.0,23.3319,23.3692,23.3245,23.3617,175700.0
2014-01-10 15:20:00,31.37,31.38,31.35,31.37,134500.0,23.3617,23.3692,23.3468,23.3617,134500.0
2014-01-10 15:30:00,31.37,31.38,31.31,31.31,289300.0,23.3617,23.3692,23.317,23.317,289300.0
2014-01-10 15:40:00,31.31,31.33,31.29,31.29,316700.0,23.317,23.3319,23.3021,23.3021,316700.0
2014-01-10 15:50:00,31.3,31.32,31.29,31.3,1212700.0,23.3096,23.3245,23.3021,23.3096,1212700.0
2014-01-13 09:30:00,31.3,31.52,31.29,31.35,615300.0,23.3096,23.4734,23.3021,23.3468,615300.0
2014-01-13 09:40:00,31.35,31.36,31.2,31.26,397800.0,23.3468,23.3543,23.2351,23.2798,397800.0
2014-01-13 09:50:00,31.26,31.29,31.21,31.25,181800.0,23.2798,23.3021,23.2426,23.2724,181800.0
2014-01-13 10:00:00,31.26,31.31,31.24,31.27,210800.0,23.2798,23.317,23.2649,23.2872,210800.0
2014-01-13 10:10:00,31.27,31.31,31.23,31.26,167700.0,23.2872,23.317,23.2575,23.2798,167700.0
2014-01-13 10:20:00,31.26,31.3,31.24,31.27,191100.0,23.2798,23.3096,23.2649,23.2872,191100.0
2014-01-13 10:30:00,31.27,31.35,31.27,31.34,329300.0,23.2872,23.3468,23.2872,23.3394,329300.0
2014-01-13 10:40:00,31.35,31.38,31.32,31.33,119100.0,23.3468,23.3692,23.3245,23.3319,119100.0
2014-01-13 10:50:00,31.34,31.34,31.3,31.3,95700.0,23.3394,23.3394,23.3096,23.3096,95700.0
2014-01-13 11:00:00,31.3,31.32,31.23,31.25,138700.0,23.3096,23.3245,23.2575,23.2724,138700.0
2014-01-13 11:10:00,31.26,31.3,31.25,31.26,112600.0,23.2798,23.3096,23.2724,23.2798,112600.0
2014-01-13 11:20:00,31.27,31.3,31.25,31.3,121300.0,23.2872,23.3096,23.2724,23.3096,121300.0
2014-01-13 11:30:00,31.3,31.32,31.28,31.31,76300.0,23.3096,23.3245,23.2947,23.317,76300.0
2014-01-13 11:40:00,31.32,31.37,31.31,31.34,126500.0,23.3245,23.3617,23.317,23.3394,126500.0
2014-01-13 11:50:00,31.35,31.35,31.31,31.33,98900.0,23.3468,23.3468,23.317,23.3319,98900.0
2014-01-13 12:00:00,31.33,31.36,31.29,31.35,133300.0,23.3319,23.3543,23.3021,23.3468,133300.0
2014-01-13 12:10:00,31.35,31.37,31.32,31.33,107400.0,23.3468,23.3617,23.3245,23.3319,107400.0
2014-01-13 12:20:00,31.33,31.36,31.25,31.26,109700.0,23.3319,23.3543,23.2724,23.2798,109700.0
2014-01-13 12:30:00,31.26,31.29,31.22,31.27,71500.0,23.2798,23.3021,23.25,23.2872,71500.0
2014-01-13 12:40:00,31.27,31.28,31.23,31.23,112400.0,23.2872,23.2947,23.2575,23.2575,112400.0
2014-01-13 12:50:00,31.23,31.25,31.19,31.19,102000.0,23.2575,23.2724,23.2277,23.2277,102000.0
2014-01-13 13:00:00,31.19,31.19,31.12,31.17,160600.0,23.2277,23.2277,23.1755,23.2128,160600.0
2014-01-13 13:10:00,31.17,31.18,31.08,31.11,148500.0,23.2128,23.2202,23.1457,23.1681,148500.0
2014-01-13 13:20:00,31.11,31.22,31.1,31.2,105600.0,23.1681,23.25,23.1606,23.2351,105600.0
2014-01-13 13:30:00,31.21,31.21,31.16,31.2,135300.0,23.2426,23.2426,23.2053,23.2351,135300.0
2014-01-13 13:40:00,31.19,31.2,31.14,31.16,154600.0,23.2277,23.2351,23.1904,23.2053,154600.0
2014-01-13 13:50:00,31.16,31.17,31.1,31.14,254600.0,23.2053,23.2128,23.1606,23.1904,254600.0
2014-01-13 14:00:00,31.14,31.15,31.09,31.13,184800.0,23.1904,23.1979,23.1532,23.183,184800.0
2014-01-13 14:10:00,31.14,31.16,31.11,31.12,219500.0,23.1904,23.2053,23.1681,23.1755,219500.0
2014-01-13 14:20:00,31.12,31.13,31.05,31.06,189000.0,23.1755,23.183,23.1234,23.1309,189000.0
2014-01-13 14:30:00,31.05,31.07,31.0,31.0,205100.0,23.1234,23.1383,23.0862,23.0862,205100.0
2014-01-13 14:40:00,31.01,31.1,30.97,30.99,311900.0,23.0936,23.1606,23.0638,23.0787,311900.0
2014-01-13 14:50:00,30.98,30.99,30.94,30.96,263700.0,23.0713,23.0787,23.0415,23.0564,263700.0
2014-01-13 15:00:00,30.96,30.96,30.83,30.87,350200.0,23.0564,23.0564,22.9596,22.9894,350200.0
2014-01-13 15:10:00,30.87,30.91,30.87,30.9,268000.0,22.9894,23.0191,22.9894,23.0117,268000.0
2014-01-13 15:20:00,30.9,30.95,30.87,30.89,260300.0,23.0117,23.0489,22.9894,23.0043,260300.0
2014-01-13 15:30:00,30.89,30.89,30.8,30.82,304100.0,23.0043,23.0043,22.9372,22.9521,304100.0
2014-01-13 15:40:00,30.82,30.85,30.75,30.84,532600.0,22.9521,22.9745,22.9,22.967,532600.0
2014-01-13 15:50:00,30.84,30.9,30.83,30.87,975500.0,22.967,23.0117,22.9596,22.9894,975500.0
2014-01-14 09:30:00,30.76,31.01,30.75,30.93,587700.0,22.9074,23.0936,22.9,23.034,587700.0
2014-01-14 09:40:00,30.94,30.97,30.63,30.66,689200.0,23.0415,23.0638,22.8106,22.833,689200.0
2014-01-14 09:50:00,30.66,30.83,30.6,30.78,423900.0,22.833,22.9596,22.7883,22.9223,423900.0
2014-01-14 10:00:00,30.79,30.94,30.78,30.91,497100.0,22.9298,23.0415,22.9223,23.0191,497100.0
2014-01-14 10:10:00,30.92,30.99,30.89,30.93,400600.0,23.0266,23.0787,23.0043,23.034,400600.0
2014-01-14 10:20:00,30.94,30.95,30.82,30.89,326300.0,23.0415,23.0489,22.9521,23.0043,326300.0
2014-01-14 10:30:00,30.9,30.92,30.73,30.75,255200.0,23.0117,23.0266,22.8851,22.9,255200.0
2014-01-14 10:40:00,30.75,30.82,30.7,30.72,173800.0,22.9,22.9521,22.8628,22.8777,173800.0
2014-01-14 10:50:00,30.73,30.79,30.71,30.78,126500.0,22.8851,22.9298,22.8702,22.9223,126500.0
2014-01-14 11:00:00,30.78,30.83,30.76,30.8,139400.0,22.9223,22.9596,22.9074,22.9372,139400.0
2014-01-14 11:10:00,30.79,30.92,30.79,30.91,187600.0,22.9298,23.0266,22.9298,23.0191,187600.0
2014-01-14 11:20:00,30.91,31.03,30.91,30.99,691800.0,23.0191,23.1085,23.0191,23.0787,691800.0
2014-01-14 11:30:00,30.98,31.03,30.96,30.96,495100.0,23.0713,23.1085,23.0564,23.0564,495100.0
2014-01-14 11:40:00,30.96,31.02,30.96,30.99,420900.0,23.0564,23.1011,23.0564,23.0787,420900.0
2014-01-14 11:50:00,30.98,30.99,30.93,30.96,305100.0,23.0713,23.0787,23.034,23.0564,305100.0
2014-01-14 12:00:00,30.95,30.97,30.94,30.95,337800.0,23.0489,23.0638,23.0415,23.0489,337800.0
2014-01-14 12:10:00,30.96,30.96,30.93,30.95,209500.0,23.0564,23.0564,23.034,23.0489,209500.0
2014-01-14 12:20:00,30.96,31.0,30.94,31.0,348200.0,23.0564,23.0862,23.0415,23.0862,348200.0
2014-01-14 12:30:00,30.99,31.05,30.98,31.05,321300.0,23.0787,23.1234,23.0713,23.1234,321300.0
2014-01-14 12:40:00,31.05,31.06,31.0,31.02,214300.0,23.1234,23.1309,23.0862,23.1011,214300.0
2014-01-14 12:50:00,31.01,31.06,31.0,31.05,173800.0,23.0936,23.1309,23.0862,23.1234,173800.0
2014-01-14 13:00:00,31.05,31.06,31.02,31.05,121200.0,23.1234,23.1309,23.1011,23.1234,121200.0
2014-01-14 13:10:00,31.05,31.08,31.03,31.05,183700.0,23.1234,23.1457,23.1085,23.1234,183700.0
2014-01-14 13:20:00,31.05,31.08,31.05,31.08,147200.0,23.1234,23.1457,23.1234,23.1457,147200.0
2014-01-14 13:30:00,31.07,31.16,31.07,31.15,316200.0,23.1383,23.2053,23.1383,23.1979,316200.0
2014-01-14 13:40:00,31.15,31.18,31.04,31.05,219900.0,23.1979,23.2202,23.116,23.1234,219900.0
2014-01-14 13:50:00,31.05,31.09,31.05,31.09,141700.0,23.1234,23.1532,23.1234,23.1532,141700.0
2014-01-14 14:00:00,31.08,31.09,31.05,31.07,139300.0,23.1457,23.1532,23.1234,23.1383,139300.0
2014-01-14 14:10:00,31.07,31.08,31.05,31.06,137300.0,23.1383,23.1457,23.1234,23.1309,137300.0
2014-01-14 14:20:00,31.05,31.09,31.05,31.08,186800.0,23.1234,23.1532,23.1234,23.1457,186800.0
2014-01-14 14:30:00,31.09,31.12,31.09,31.11,158900.0,23.1532,23.1755,23.1532,23.1681,158900.0
2014-01-14 14:40:00,31.11,31.12,31.09,31.11,177400.0,23.1681,23.1755,23.1532,23.1681,177400.0
2014-01-14 14:50:00,31.11,31.13,31.1,31.12,166200.0,23.1681,23.183,23.1606,23.1755,166200.0
2014-01-14 15:00:00,31.11,31.17,31.1,31.17,151900.0,23.1681,23.2128,23.1606,23.2128,151900.0
2014-01-14 15:10:00,31.17,31.22,31.16,31.2,187400.0,23.2128,23.25,23.2053,23.2351,187400.0
2014-01-14 15:20:00,31.19,31.2,31.16,31.17,180000.0,23.2277,23.2351,23.2053,23.2128,180000.0
2014-01-14 15:30:00,31.17,31.19,31.12,31.13,614200.0,23.2128,23.2277,23.1755,23.183,614200.0
2014-01-14 15:40:00,31.14,31.14,31.09,31.11,504000.0,23.1904,23.1904,23.1532,23.1681,504000.0
2014-01-14 15:50:00,31.11,31.11,31.08,31.1,776000.0,23.1681,23.1681,23.1457,23.1606,776000.0
2014-01-15 09:30:00,31.8,31.9,31.44,31.73,1419000.0,23.6819,23.7564,23.4138,23.6298,1419000.0
2014-01-15 09:40:00,31.73,31.82,31.61,31.8,790500.0,23.6298,23.6968,23.5404,23.6819,790500.0
2014-01-15 09:50:00,31.8,31.83,31.74,31.76,398400.0,23.6819,23.7043,23.6373,23.6522,398400.0
2014-01-15 10:00:00,31.77,31.82,31.72,31.81,616200.0,23.6596,23.6968,23.6224,23.6894,616200.0
2014-01-15 10:10:00,31.81,31.87,31.75,31.79,416600.0,23.6894,23.7341,23.6447,23.6745,416600.0
2014-01-15 10:20:00,31.8,31.85,31.76,31.81,300500.0,23.6819,23.7192,23.6522,23.6894,300500.0
2014-01-15 10:30:00,31.81,31.82,31.71,31.72,264300.0,23.6894,23.6968,23.6149,23.6224,264300.0
2014-01-15 10:40:00,31.72,31.82,31.66,31.82,421100.0,23.6224,23.6968,23.5777,23.6968,421100.0
2014-01-15 10:50:00,31.82,31.89,31.8,31.87,329300.0,23.6968,23.749,23.6819,23.7341,329300.0
2014-01-15 11:00:00,31.87,31.98,31.86,31.93,449500.0,23.7341,23.816,23.7266,23.7788,449500.0
2014-01-15 11:10:00,31.92,31.95,31.76,31.88,403500.0,23.7713,23.7937,23.6522,23.7415,403500.0
2014-01-15 11:20:00,31.87,31.87,31.79,31.82,257700.0,23.7341,23.7341,23.6745,23.6968,257700.0
2014-01-15 11:30:00,31.81,31.83,31.79,31.8,162600.0,23.6894,23.7043,23.6745,23.6819,162600.0
2014-01-15 11:40:00,31.8,31.83,31.76,31.83,140600.0,23.6819,23.7043,23.6522,23.7043,140600.0
2014-01-15 11:50:00,31.84,31.84,31.79,31.82,217200.0,23.7117,23.7117,23.6745,23.6968,217200.0
2014-01-15 12:00:00,31.82,31.93,31.81,31.92,194000.0,23.6968,23.7788,23.6894,23.7713,194000.0
2014-01-15 12:10:00,31.93,31.99,31.92,31.95,507100.0,23.7788,23.8234,23.7713,23.7937,507100.0
2014-01-15 12:20:00,31.95,31.95,31.87,31.88,217800.0,23.7937,23.7937,23.7341,23.7415,217800.0
2014-01-15 12:30:00,31.88,31.89,31.84,31.85,209900.0,23.7415,23.749,23.7117,23.7192,209900.0
2014-01-15 12:40:00,31.85,31.87,31.84,31.87,127400.0,23.7192,23.7341,23.7117,23.7341,127400.0
2014-01-15 12:50:00,31.87,31.96,31.86,31.96,120200.0,23.7341,23.8011,23.7266,23.8011,120200.0
2014-01-15 13:00:00,31.95,31.96,31.88,31.89,162000.0,23.7937,23.8011,23.7415,23.749,162000.0
2014-01-15 13:10:00,31.89,31.94,31.89,31.94,68400.0,23.749,23.7862,23.749,23.7862,68400.0
2014-01-15 13:20:00,31.94,31.96,31.9,31.92,189500.0,23.7862,23.8011,23.7564,23.7713,189500.0
2014-01-15 13:30:00,31.92,31.97,31.91,31.96,177100.0,23.7713,23.8085,23.7639,23.8011,177100.0
2014-01-15 13:40:00,31.95,31.98,31.92,31.95,227800.0,23.7937,23.816,23.7713,23.7937,227800.0
2014-01-15 13:50:00,31.95,31.99,31.94,31.98,213500.0,23.7937,23.8234,23.7862,23.816,213500.0
2014-01-15 14:00:00,31.98,31.99,31.93,31.96,152400.0,23.816,23.8234,23.7788,23.8011,152400.0
2014-01-15 14:10:00,31.95,31.98,31.93,31.97,210200.0,23.7937,23.816,23.7788,23.8085,210200.0
2014-01-15 14:20:00,31.97,32.0,31.97,32.0,176900.0,23.8085,23.8309,23.8085,23.8309,176900.0
2014-01-15 14:30:00,31.99,32.0,31.94,31.95,180000.0,23.8234,23.8309,23.7862,23.7937,180000.0
2014-01-15 14:40:00,31.94,31.98,31.91,31.96,196400.0,23.7862,23.816,23.7639,23.8011,196400.0
2014-01-15 14:50:00,31.96,31.98,31.95,31.97,222800.0,23.8011,23.816,23.7937,23.8085,222800.0
2014-01-15 15:00:00,31.98,31.99,31.96,31.98,115600.0,23.816,23.8234,23.8011,23.816,115600.0
2014-01-15 15:10:00,31.98,32.05,31.97,32.02,427700.0,23.816,23.8681,23.8085,23.8458,427700.0
2014-01-15 15:20:00,32.02,32.17,32.01,32.1,864700.0,23.8458,23.9575,23.8383,23.9054,864700.0
2014-01-15 15:30:00,32.09,32.11,32.02,32.1,561000.0,23.8979,23.9128,23.8458,23.9054,561000.0
2014-01-15 15:40:00,32.1,32.22,32.07,32.19,1028300.0,23.9054,23.9947,23.883,23.9724,1028300.0
2014-01-15 15:50:00,32.18,32.24,32.18,32.23,2264500.0,23.9649,24.0096,23.9649,24.0022,2264500.0
2014-01-16 09:30:00,32.08,32.08,31.77,31.88,2673100.0,23.8905,23.8905,23.6596,23.7415,2673100.0
2014-01-16 09:40:00,31.89,31.94,31.78,31.85,1114400.0,23.749,23.7862,23.667,23.7192,1114400.0
2014-01-16 09:50:00,31.84,31.88,31.75,31.79,365300.0,23.7117,23.7415,23.6447,23.6745,365300.0
2014-01-16 10:00:00,31.79,31.82,31.72,31.76,1253500.0,23.6745,23.6968,23.6224,23.6522,1253500.0
2014-01-16 10:10:00,31.76,31.82,31.74,31.8,269100.0,23.6522,23.6968,23.6373,23.6819,269100.0
2014-01-16 10:20:00,31.81,31.85,31.74,31.79,301100.0,23.6894,23.7192,23.6373,23.6745,301100.0
2014-01-16 10:30:00,31.79,31.9,31.76,31.87,409600.0,23.6745,23.7564,23.6522,23.7341,409600.0
2014-01-16 10:40:00,31.86,31.87,31.73,31.73,330600.0,23.7266,23.7341,23.6298,23.6298,330600.0
2014-01-16 10:50:00,31.73,31.74,31.59,31.65,688500.0,23.6298,23.6373,23.5256,23.5702,688500.0
2014-01-16 11:00:00,31.65,31.69,31.62,31.68,557500.0,23.5702,23.6,23.5479,23.5926,557500.0
2014-01-16 11:10:00,31.69,31.71,31.6,31.63,296000.0,23.6,23.6149,23.533,23.5553,296000.0
2014-01-16 11:20:00,31.63,31.64,31.53,31.54,364500.0,23.5553,23.5628,23.4809,23.4883,364500.0
2014-01-16 11:30:00,31.54,31.57,31.53,31.55,440100.0,23.4883,23.5107,23.4809,23.4958,440100.0
2014-01-16 11:40:00,31.55,31.65,31.53,31.6,396200.0,23.4958,23.5702,23.4809,23.533,396200.0
2014-01-16 11:50:00,31.61,31.65,31.6,31.64,175800.0,23.5404,23.5702,23.533,23.5628,175800.0
2014-01-16 12:00:00,31.65,31.68,31.61,31.63,300000.0,23.5702,23.5926,23.5404,23.5553,300000.0
2014-01-16 12:10:00,31.63,31.67,31.61,31.62,269500.0,23.5553,23.5851,23.5404,23.5479,269500.0
2014-01-16 12:20:00,31.62,31.63,31.53,31.55,461000.0,23.5479,23.5553,23.4809,23.4958,461000.0
2014-01-16 12:30:00,31.55,31.61,31.53,31.59,113800.0,23.4958,23.5404,23.4809,23.5256,113800.0
2014-01-16 12:40:00,31.59,31.61,31.56,31.56,77500.0,23.5256,23.5404,23.5032,23.5032,77500.0
2014-01-16 12:50:00,31.56,31.76,31.56,31.76,479700.0,23.5032,23.6522,23.5032,23.6522,479700.0
2014-01-16 13:00:00,31.76,31.77,31.6,31.61,512800.0,23.6522,23.6596,23.533,23.5404,512800.0
2014-01-16 13:10:00,31.61,31.64,31.56,31.62,299000.0,23.5404,23.5628,23.5032,23.5479,299000.0
2014-01-16 13:20:00,31.62,31.64,31.55,31.62,284100.0,23.5479,23.5628,23.4958,23.5479,284100.0
2014-01-16 13:30:00,31.64,31.65,31.62,31.65,199500.0,23.5628,23.5702,23.5479,23.5702,199500.0
2014-01-16 13:40:00,31.65,31.67,31.61,31.61,141700.0,23.5702,23.5851,23.5404,23.5404,141700.0
2014-01-16 13:50:00,31.61,31.62,31.57,31.58,173400.0,23.5404,23.5479,23.5107,23.5181,173400.0
2014-01-16 14:00:00,31.59,31.67,31.58,31.66,222700.0,23.5256,23.5851,23.5181,23.5777,222700.0
2014-01-16 14:10:00,31.66,31.73,31.66,31.7,306800.0,23.5777,23.6298,23.5777,23.6075,306800.0
2014-01-16 14:20:00,31.7,31.7,31.64,31.68,756400.0,23.6075,23.6075,23.5628,23.5926,756400.0
2014-01-16 14:30:00,31.68,31.83,31.67,31.81,465500.0,23.5926,23.7043,23.5851,23.6894,465500.0
2014-01-16 14:40:00,31.81,31.88,31.81,31.83,394400.0,23.6894,23.7415,23.6894,23.7043,394400.0
2014-01-16 14:50:00,31.82,31.87,31.77,31.87,354100.0,23.6968,23.7341,23.6596,23.7341,354100.0
2014-01-16 15:00:00,31.87,31.91,31.8,31.87,717900.0,23.7341,23.7639,23.6819,23.7341,717900.0
2014-01-16 15:10:00,31.86,31.89,31.75,31.8,855600.0,23.7266,23.749,23.6447,23.6819,855600.0
2014-01-16 15:20:00,31.8,31.88,31.76,31.82,746100.0,23.6819,23.7415,23.6522,23.6968,746100.0
2014-01-16 15:30:00,31.82,31.86,31.78,31.84,588700.0,23.6968,23.7266,23.667,23.7117,588700.0
2014-01-16 15:40:00,31.84,31.95,31.83,31.92,964900.0,23.7117,23.7937,23.7043,23.7713,964900.0
2014-01-16 15:50:00,31.92,32.04,31.91,32.01,2072800.0,23.7713,23.8607,23.7639,23.8383,2072800.0
2014-01-17 09:30:00,32.82,33.08,32.6,33.08,4422200.0,24.4416,24.6352,24.2777,24.6352,4422200.0
2014-01-17 09:40:00,33.07,33.52,32.75,32.81,2952400.0,24.6277,24.9629,24.3894,24.4341,2952400.0
2014-01-17 09:50:00,32.82,33.07,32.8,33.05,1347400.0,24.4416,24.6277,24.4267,24.6128,1347400.0
2014-01-17 10:00:00,33.06,33.18,32.98,33.03,1620900.0,24.6203,24.7097,24.5607,24.5979,1620900.0
2014-01-17 10:10:00,33.04,33.39,33.03,33.36,1245400.0,24.6054,24.866,24.5979,24.8437,1245400.0
2014-01-17 10:20:00,33.36,33.43,33.21,33.25,735200.0,24.8437,24.8958,24.732,24.7618,735200.0
2014-01-17 10:30:00,33.26,33.37,33.26,33.36,711900.0,24.7692,24.8511,24.7692,24.8437,711900.0
2014-01-17 10:40:00,33.36,33.39,33.23,33.37,611900.0,24.8437,24.866,24.7469,24.8511,611900.0
2014-01-17 10:50:00,33.37,33.43,33.31,33.35,476900.0,24.8511,24.8958,24.8065,24.8363,476900.0
2014-01-17 11:00:00,33.34,33.45,33.33,33.41,405400.0,24.8288,24.9107,24.8214,24.8809,405400.0
2014-01-17 11:10:00,33.42,33.46,33.37,33.46,345100.0,24.8884,24.9182,24.8511,24.9182,345100.0
2014-01-17 11:20:00,33.46,33.49,33.33,33.38,481900.0,24.9182,24.9405,24.8214,24.8586,481900.0
2014-01-17 11:30:00,33.38,33.4,33.34,33.34,254900.0,24.8586,24.8735,24.8288,24.8288,254900.0
2014-01-17 11:40:00,33.34,33.35,33.24,33.27,302800.0,24.8288,24.8363,24.7543,24.7767,302800.0
2014-01-17 11:50:00,33.28,33.3,33.22,33.22,323500.0,24.7841,24.799,24.7394,24.7394,323500.0
2014-01-17 12:00:00,33.23,33.38,33.21,33.33,467300.0,24.7469,24.8586,24.732,24.8214,467300.0
2014-01-17 12:10:00,33.34,33.39,33.31,33.32,214100.0,24.8288,24.866,24.8065,24.8139,214100.0
2014-01-17 12:20:00,33.32,33.4,33.31,33.4,154600.0,24.8139,24.8735,24.8065,24.8735,154600.0
2014-01-17 12:30:00,33.4,33.48,33.4,33.44,314300.0,24.8735,24.9331,24.8735,24.9033,314300.0
2014-01-17 12:40:00,33.45,33.5,33.4,33.43,283400.0,24.9107,24.948,24.8735,24.8958,283400.0
2014-01-17 12:50:00,33.43,33.48,33.42,33.47,266800.0,24.8958,24.9331,24.8884,24.9256,266800.0
2014-01-17 13:00:00,33.46,33.49,33.42,33.43,266300.0,24.9182,24.9405,24.8884,24.8958,266300.0
2014-01-17 13:10:00,33.42,33.42,33.32,33.39,378800.0,24.8884,24.8884,24.8139,24.866,378800.0
2014-01-17 13:20:00,33.39,33.41,33.38,33.4,167500.0,24.866,24.8809,24.8586,24.8735,167500.0
2014-01-17 13:30:00,33.4,33.41,33.36,33.38,200200.0,24.8735,24.8809,24.8437,24.8586,200200.0
2014-01-17 13:40:00,33.38,33.38,33.32,33.33,206000.0,24.8586,24.8586,24.8139,24.8214,206000.0
2014-01-17 13:50:00,33.34,33.35,33.32,33.33,168800.0,24.8288,24.8363,24.8139,24.8214,168800.0
2014-01-17 14:00:00,33.33,33.4,33.27,33.4,379100.0,24.8214,24.8735,24.7767,24.8735,379100.0
2014-01-17 14:10:00,33.39,33.4,33.31,33.38,363500.0,24.866,24.8735,24.8065,24.8586,363500.0
2014-01-17 14:20:00,33.37,33.46,33.37,33.46,879500.0,24.8511,24.9182,24.8511,24.9182,879500.0
2014-01-17 14:30:00,33.46,33.47,33.38,33.39,329800.0,24.9182,24.9256,24.8586,24.866,329800.0
2014-01-17 14:40:00,33.39,33.4,33.31,33.33,244700.0,24.866,24.8735,24.8065,24.8214,244700.0
2014-01-17 14:50:00,33.33,33.35,33.28,33.29,316000.0,24.8214,24.8363,24.7841,24.7916,316000.0
2014-01-17 15:00:00,33.29,33.29,33.22,33.25,502100.0,24.7916,24.7916,24.7394,24.7618,502100.0
2014-01-17 15:10:00,33.25,33.26,33.11,33.21,1011300.0,24.7618,24.7692,24.6575,24.732,1011300.0
2014-01-17 15:20:00,33.21,33.25,33.15,33.22,571000.0,24.732,24.7618,24.6873,24.7394,571000.0
2014-01-17 15:30:00,33.22,33.22,33.08,33.21,1358900.0,24.7394,24.7394,24.6352,24.732,1358900.0
2014-01-17 15:40:00,33.2,33.31,33.16,33.29,1105400.0,24.7245,24.8065,24.6948,24.7916,1105400.0
2014-01-17 15:50:00,33.28,33.44,33.12,33.42,2655600.0,24.7841,24.9033,24.665,24.8884,2655600.0
2014-01-21 09:30:00,33.21,33.49,33.03,33.03,1841400.0,24.732,24.9405,24.5979,24.5979,1841400.0
2014-01-21 09:40:00,33.04,33.19,32.96,33.09,916000.0,24.6054,24.7171,24.5458,24.6426,916000.0
2014-01-21 09:50:00,33.1,33.15,33.04,33.13,582300.0,24.6501,24.6873,24.6054,24.6724,582300.0
2014-01-21 10:00:00,33.13,33.15,33.0,33.07,527500.0,24.6724,24.6873,24.5756,24.6277,527500.0
2014-01-21 10:10:00,33.07,33.07,32.91,32.97,746200.0,24.6277,24.6277,24.5086,24.5533,746200.0
2014-01-21 10:20:00,32.96,33.08,32.92,33.08,877300.0,24.5458,24.6352,24.516,24.6352,877300.0
2014-01-21 10:30:00,33.08,33.08,33.0,33.04,628600.0,24.6352,24.6352,24.5756,24.6054,628600.0
2014-01-21 10:40:00,33.03,33.05,32.88,32.89,516400.0,24.5979,24.6128,24.4862,24.4937,516400.0
2014-01-21 10:50:00,32.88,32.89,32.83,32.87,333500.0,24.4862,24.4937,24.449,24.4788,333500.0
2014-01-21 11:00:00,32.87,32.87,32.63,32.64,518000.0,24.4788,24.4788,24.3001,24.3075,518000.0
2014-01-21 11:10:00,32.65,32.66,32.55,32.57,608800.0,24.315,24.3224,24.2405,24.2554,608800.0
2014-01-21 11:20:00,32.58,32.63,32.52,32.56,344100.0,24.2628,24.3001,24.2181,24.2479,344100.0
2014-01-21 11:30:00,32.56,32.64,32.56,32.61,317200.0,24.2479,24.3075,24.2479,24.2852,317200.0
2014-01-21 11:40:00,32.62,32.68,32.59,32.64,261800.0,24.2926,24.3373,24.2703,24.3075,261800.0
2014-01-21 11:50:00,32.64,32.64,32.59,32.61,270800.0,24.3075,24.3075,24.2703,24.2852,270800.0
2014-01-21 12:00:00,32.6,32.63,32.58,32.59,537200.0,24.2777,24.3001,24.2628,24.2703,537200.0
2014-01-21 12:10:00,32.6,32.6,32.53,32.58,297500.0,24.2777,24.2777,24.2256,24.2628,297500.0
2014-01-21 12:20:00,32.58,32.63,32.55,32.58,234700.0,24.2628,24.3001,24.2405,24.2628,234700.0
2014-01-21 12:30:00,32.58,32.64,32.54,32.55,215600.0,24.2628,24.3075,24.233,24.2405,215600.0
2014-01-21 12:40:00,32.55,32.58,32.55,32.57,147800.0,24.2405,24.2628,24.2405,24.2554,147800.0
2014-01-21 12:50:00,32.57,32.57,32.52,32.52,356700.0,24.2554,24.2554,24.2181,24.2181,356700.0
2014-01-21 13:00:00,32.52,32.56,32.51,32.52,360100.0,24.2181,24.2479,24.2107,24.2181,360100.0
2014-01-21 13:10:00,32.52,32.54,32.5,32.52,281200.0,24.2181,24.233,24.2032,24.2181,281200.0
2014-01-21 13:20:00,32.52,32.55,32.5,32.52,308500.0,24.2181,24.2405,24.2032,24.2181,308500.0
2014-01-21 13:30:00,32.52,32.62,32.51,32.62,302900.0,24.2181,24.2926,24.2107,24.2926,302900.0
2014-01-21 13:40:00,32.62,32.65,32.61,32.64,274000.0,24.2926,24.315,24.2852,24.3075,274000.0
2014-01-21 13:50:00,32.64,32.65,32.55,32.57,194200.0,24.3075,24.315,24.2405,24.2554,194200.0
2014-01-21 14:00:00,32.57,32.6,32.54,32.55,139200.0,24.2554,24.2777,24.233,24.2405,139200.0
2014-01-21 14:10:00,32.55,32.6,32.54,32.55,293800.0,24.2405,24.2777,24.233,24.2405,293800.0
2014-01-21 14:20:00,32.56,32.58,32.54,32.56,210600.0,24.2479,24.2628,24.233,24.2479,210600.0
2014-01-21 14:30:00,32.56,32.66,32.56,32.66,222000.0,24.2479,24.3224,24.2479,24.3224,222000.0
2014-01-21 14:40:00,32.65,32.66,32.59,32.61,195200.0,24.315,24.3224,24.2703,24.2852,195200.0
2014-01-21 14:50:00,32.62,32.67,32.58,32.67,276600.0,24.2926,24.3298,24.2628,24.3298,276600.0
2014-01-21 15:00:00,32.66,32.69,32.63,32.67,363600.0,24.3224,24.3447,24.3001,24.3298,363600.0
2014-01-21 15:10:00,32.67,32.67,32.61,32.64,257900.0,24.3298,24.3298,24.2852,24.3075,257900.0
2014-01-21 15:20:00,32.64,32.64,32.56,32.58,307800.0,24.3075,24.3075,24.2479,24.2628,307800.0
2014-01-21 15:30:00,32.57,32.61,32.57,32.61,319000.0,24.2554,24.2852,24.2554,24.2852,319000.0
2014-01-21 15:40:00,32.61,32.64,32.6,32.62,827000.0,24.2852,24.3075,24.2777,24.2926,827000.0
2014-01-21 15:50:00,32.63,32.63,32.59,32.63,849700.0,24.3001,24.3001,24.2703,24.3001,849700.0
2014-01-22 09:30:00,32.69,32.97,32.69,32.88,602000.0,24.3447,24.5533,24.3447,24.4862,602000.0
2014-01-22 09:40:00,32.88,32.9,32.73,32.75,431400.0,24.4862,24.5011,24.3745,24.3894,431400.0
2014-01-22 09:50:00,32.76,32.77,32.68,32.7,339800.0,24.3969,24.4043,24.3373,24.3522,339800.0
2014-01-22 10:00:00,32.7,32.75,32.67,32.71,434300.0,24.3522,24.3894,24.3298,24.3596,434300.0
2014-01-22 10:10:00,32.7,32.83,32.7,32.83,350800.0,24.3522,24.449,24.3522,24.449,350800.0
2014-01-22 10:20:00,32.82,32.86,32.78,32.85,228200.0,24.4416,24.4713,24.4118,24.4639,228200.0
2014-01-22 10:30:00,32.85,32.86,32.77,32.77,219500.0,24.4639,24.4713,24.4043,24.4043,219500.0
2014-01-22 10:40:00,32.77,32.82,32.7,32.7,173300.0,24.4043,24.4416,24.3522,24.3522,173300.0
2014-01-22 10:50:00,32.71,32.72,32.6,32.63,238200.0,24.3596,24.3671,24.2777,24.3001,238200.0
2014-01-22 11:00:00,32.63,32.63,32.53,32.55,198100.0,24.3001,24.3001,24.2256,24.2405,198100.0
2014-01-22 11:10:00,32.56,32.6,32.52,32.59,192400.0,24.2479,24.2777,24.2181,24.2703,192400.0
2014-01-22 11:20:00,32.58,32.63,32.53,32.58,205800.0,24.2628,24.3001,24.2256,24.2628,205800.0
2014-01-22 11:30:00,32.58,32.64,32.55,32.63,194200.0,24.2628,24.3075,24.2405,24.3001,194200.0
2014-01-22 11:40:00,32.64,32.65,32.58,32.59,118500.0,24.3075,24.315,24.2628,24.2703,118500.0
2014-01-22 11:50:00,32.59,32.61,32.56,32.56,120100.0,24.2703,24.2852,24.2479,24.2479,120100.0
2014-01-22 12:00:00,32.57,32.58,32.55,32.56,121300.0,24.2554,24.2628,24.2405,24.2479,121300.0
2014-01-22 12:10:00,32.55,32.6,32.55,32.59,203400.0,24.2405,24.2777,24.2405,24.2703,203400.0
2014-01-22 12:20:00,32.58,32.6,32.55,32.56,237800.0,24.2628,24.2777,24.2405,24.2479,237800.0
2014-01-22 12:30:00,32.56,32.6,32.54,32.58,296400.0,24.2479,24.2777,24.233,24.2628,296400.0
2014-01-22 12:40:00,32.59,32.61,32.52,32.52,209600.0,24.2703,24.2852,24.2181,24.2181,209600.0
2014-01-22 12:50:00,32.53,32.55,32.51,32.54,219300.0,24.2256,24.2405,24.2107,24.233,219300.0
2014-01-22 13:00:00,32.55,32.56,32.5,32.51,311600.0,24.2405,24.2479,24.2032,24.2107,311600.0
2014-01-22 13:10:00,32.51,32.54,32.47,32.53,263600.0,24.2107,24.233,24.1809,24.2256,263600.0
2014-01-22 13:20:00,32.53,32.55,32.52,32.54,130900.0,24.2256,24.2405,24.2181,24.233,130900.0
2014-01-22 13:30:00,32.55,32.55,32.5,32.51,233000.0,24.2405,24.2405,24.2032,24.2107,233000.0
2014-01-22 13:40:00,32.5,32.52,32.41,32.41,287700.0,24.2032,24.2181,24.1362,24.1362,287700.0
2014-01-22 13:50:00,32.41,32.44,32.35,32.39,341100.0,24.1362,24.1586,24.0915,24.1213,341100.0
2014-01-22 14:00:00,32.39,32.46,32.39,32.41,258000.0,24.1213,24.1735,24.1213,24.1362,258000.0
2014-01-22 14:10:00,32.42,32.42,32.34,32.35,350300.0,24.1437,24.1437,24.0841,24.0915,350300.0
2014-01-22 14:20:00,32.36,32.36,32.28,32.35,364200.0,24.099,24.099,24.0394,24.0915,364200.0
2014-01-22 14:30:00,32.35,32.35,32.34,32.35,125300.0,24.0915,24.0915,24.0841,24.0915,125300.0
2014-01-22 14:40:00,32.35,32.41,32.34,32.35,321300.0,24.0915,24.1362,24.0841,24.0915,321300.0
2014-01-22 14:50:00,32.35,32.39,32.34,32.37,207100.0,24.0915,24.1213,24.0841,24.1064,207100.0
2014-01-22 15:00:00,32.37,32.42,32.36,32.42,289400.0,24.1064,24.1437,24.099,24.1437,289400.0
2014-01-22 15:10:00,32.42,32.42,32.37,32.38,283000.0,24.1437,24.1437,24.1064,24.1139,283000.0
2014-01-22 15:20:00,32.39,32.42,32.38,32.41,325300.0,24.1213,24.1437,24.1139,24.1362,325300.0
2014-01-22 15:30:00,32.4,32.42,32.33,32.34,545700.0,24.1288,24.1437,24.0766,24.0841,545700.0
2014-01-22 15:40:00,32.34,32.39,32.32,32.37,524000.0,24.0841,24.1213,24.0692,24.1064,524000.0
2014-01-22 15:50:00,32.37,32.38,32.28,32.3,855200.0,24.1064,24.1139,24.0394,24.0543,855200.0
2014-01-23 09:30:00,32.25,32.27,31.8,31.82,1010800.0,24.0171,24.032,23.6819,23.6968,1010800.0
2014-01-23 09:40:00,31.83,31.92,31.78,31.8,430400.0,23.7043,23.7713,23.667,23.6819,430400.0
2014-01-23 09:50:00,31.81,31.84,31.76,31.78,500400.0,23.6894,23.7117,23.6522,23.667,500400.0
2014-01-23 10:00:00,31.78,31.8,31.52,31.68,867200.0,23.667,23.6819,23.4734,23.5926,867200.0
2014-01-23 10:10:00,31.68,31.7,31.57,31.66,328900.0,23.5926,23.6075,23.5107,23.5777,328900.0
2014-01-23 10:20:00,31.67,31.77,31.66,31.7,502500.0,23.5851,23.6596,23.5777,23.6075,502500.0
2014-01-23 10:30:00,31.7,31.74,31.65,31.73,321000.0,23.6075,23.6373,23.5702,23.6298,321000.0
2014-01-23 10:40:00,31.74,31.76,31.61,31.61,388900.0,23.6373,23.6522,23.5404,23.5404,388900.0
2014-01-23 10:50:00,31.61,31.62,31.54,31.56,441100.0,23.5404,23.5479,23.4883,23.5032,441100.0
2014-01-23 11:00:00,31.57,31.62,31.46,31.5,759600.0,23.5107,23.5479,23.4287,23.4585,759600.0
2014-01-23 11:10:00,31.5,31.55,31.46,31.53,254500.0,23.4585,23.4958,23.4287,23.4809,254500.0
2014-01-23 11:20:00,31.52,31.62,31.52,31.6,399700.0,23.4734,23.5479,23.4734,23.533,399700.0
2014-01-23 11:30:00,31.58,31.59,31.51,31.51,153600.0,23.5181,23.5256,23.466,23.466,153600.0
2014-01-23 11:40:00,31.51,31.6,31.51,31.57,122900.0,23.466,23.533,23.466,23.5107,122900.0
2014-01-23 11:50:00,31.57,31.63,31.55,31.55,202900.0,23.5107,23.5553,23.4958,23.4958,202900.0
2014-01-23 12:00:00,31.56,31.58,31.45,31.48,349600.0,23.5032,23.5181,23.4213,23.4436,349600.0
2014-01-23 12:10:00,31.47,31.49,31.45,31.49,157800.0,23.4362,23.4511,23.4213,23.4511,157800.0
2014-01-23 12:20:00,31.48,31.49,31.33,31.33,534300.0,23.4436,23.4511,23.3319,23.3319,534300.0
2014-01-23 12:30:00,31.34,31.36,31.3,31.36,346200.0,23.3394,23.3543,23.3096,23.3543,346200.0
2014-01-23 12:40:00,31.35,31.47,31.35,31.46,149400.0,23.3468,23.4362,23.3468,23.4287,149400.0
2014-01-23 12:50:00,31.46,31.47,31.38,31.42,153700.0,23.4287,23.4362,23.3692,23.399,153700.0
2014-01-23 13:00:00,31.41,31.42,31.27,31.3,410300.0,23.3915,23.399,23.2872,23.3096,410300.0
2014-01-23 13:10:00,31.3,31.34,31.27,31.29,150100.0,23.3096,23.3394,23.2872,23.3021,150100.0
2014-01-23 13:20:00,31.3,31.3,31.25,31.26,188800.0,23.3096,23.3096,23.2724,23.2798,188800.0
2014-01-23 13:30:00,31.25,31.3,31.21,31.26,280900.0,23.2724,23.3096,23.2426,23.2798,280900.0
2014-01-23 13:40:00,31.26,31.31,31.14,31.15,318900.0,23.2798,23.317,23.1904,23.1979,318900.0
2014-01-23 13:50:00,31.15,31.22,31.14,31.16,178100.0,23.1979,23.25,23.1904,23.2053,178100.0
2014-01-23 14:00:00,31.16,31.26,31.16,31.24,289900.0,23.2053,23.2798,23.2053,23.2649,289900.0
2014-01-23 14:10:00,31.24,31.29,31.23,31.29,203700.0,23.2649,23.3021,23.2575,23.3021,203700.0
2014-01-23 14:20:00,31.29,31.33,31.24,31.26,248500.0,23.3021,23.3319,23.2649,23.2798,248500.0
2014-01-23 14:30:00,31.27,31.32,31.27,31.3,159900.0,23.2872,23.3245,23.2872,23.3096,159900.0
2014-01-23 14:40:00,31.3,31.41,31.29,31.39,286300.0,23.3096,23.3915,23.3021,23.3766,286300.0
2014-01-23 14:50:00,31.39,31.49,31.37,31.48,264700.0,23.3766,23.4511,23.3617,23.4436,264700.0
2014-01-23 15:00:00,31.47,31.5,31.41,31.48,371900.0,23.4362,23.4585,23.3915,23.4436,371900.0
2014-01-23 15:10:00,31.48,31.49,31.46,31.47,308800.0,23.4436,23.4511,23.4287,23.4362,308800.0
2014-01-23 15:20:00,31.47,31.48,31.37,31.39,306300.0,23.4362,23.4436,23.3617,23.3766,306300.0
2014-01-23 15:30:00,31.4,31.5,31.38,31.43,447500.0,23.3841,23.4585,23.3692,23.4064,447500.0
2014-01-23 15:40:00,31.44,31.5,31.4,31.43,569000.0,23.4138,23.4585,23.3841,23.4064,569000.0
2014-01-23 15:50:00,31.43,31.49,31.42,31.49,923900.0,23.4064,23.4511,23.399,23.4511,923900.0
2014-01-24 09:30:00,31.3,31.37,31.05,31.05,1166400.0,23.3096,23.3617,23.1234,23.1234,1166400.0
2014-01-24 09:40:00,31.06,31.09,30.86,30.98,676400.0,23.1309,23.1532,22.9819,23.0713,676400.0
2014-01-24 09:50:00,30.97,30.98,30.75,30.86,946700.0,23.0638,23.0713,22.9,22.9819,946700.0
2014-01-24 10:00:00,30.85,30.88,30.79,30.82,346700.0,22.9745,22.9968,22.9298,22.9521,346700.0
2014-01-24 10:10:00,30.82,30.84,30.6,30.67,699100.0,22.9521,22.967,22.7883,22.8404,699100.0
2014-01-24 10:20:00,30.67,30.67,30.53,30.59,681200.0,22.8404,22.8404,22.7362,22.7808,681200.0
2014-01-24 10:30:00,30.59,30.6,30.46,30.55,906800.0,22.7808,22.7883,22.684,22.751,906800.0
2014-01-24 10:40:00,30.55,30.6,30.21,30.31,1962100.0,22.751,22.7883,22.4978,22.5723,1962100.0
2014-01-24 10:50:00,30.31,30.43,30.31,30.43,488800.0,22.5723,22.6617,22.5723,22.6617,488800.0
2014-01-24 11:00:00,30.42,30.49,30.22,30.22,615200.0,22.6542,22.7064,22.5053,22.5053,615200.0
2014-01-24 11:10:00,30.22,30.3,30.17,30.25,751900.0,22.5053,22.5649,22.4681,22.5276,751900.0
2014-01-24 11:20:00,30.24,30.28,30.12,30.13,580600.0,22.5202,22.55,22.4308,22.4383,580600.0
2014-01-24 11:30:00,30.13,30.29,30.09,30.28,706800.0,22.4383,22.5574,22.4085,22.55,706800.0
2014-01-24 11:40:00,30.28,30.36,30.26,30.26,493700.0,22.55,22.6096,22.5351,22.5351,493700.0
2014-01-24 11:50:00,30.26,30.35,30.24,30.35,377400.0,22.5351,22.6021,22.5202,22.6021,377400.0
2014-01-24 12:00:00,30.35,30.39,30.29,30.36,471100.0,22.6021,22.6319,22.5574,22.6096,471100.0
2014-01-24 12:10:00,30.36,30.39,30.31,30.31,274100.0,22.6096,22.6319,22.5723,22.5723,274100.0
2014-01-24 12:20:00,30.32,30.42,30.32,30.4,465300.0,22.5798,22.6542,22.5798,22.6393,465300.0
2014-01-24 12:30:00,30.4,30.47,30.39,30.44,405300.0,22.6393,22.6915,22.6319,22.6691,405300.0
2014-01-24 12:40:00,30.45,30.45,30.34,30.35,339300.0,22.6766,22.6766,22.5947,22.6021,339300.0
2014-01-24 12:50:00,30.34,30.38,30.3,30.37,226500.0,22.5947,22.6244,22.5649,22.617,226500.0
2014-01-24 13:00:00,30.36,30.39,30.32,30.39,149300.0,22.6096,22.6319,22.5798,22.6319,149300.0
2014-01-24 13:10:00,30.38,30.45,30.37,30.43,104900.0,22.6244,22.6766,22.617,22.6617,104900.0
2014-01-24 13:20:00,30.42,30.47,30.4,30.44,293700.0,22.6542,22.6915,22.6393,22.6691,293700.0
2014-01-24 13:30:00,30.43,30.49,30.43,30.44,188500.0,22.6617,22.7064,22.6617,22.6691,188500.0
2014-01-24 13:40:00,30.44,30.5,30.43,30.5,161800.0,22.6691,22.7138,22.6617,22.7138,161800.0
2014-01-24 13:50:00,30.5,30.53,30.47,30.48,231200.0,22.7138,22.7362,22.6915,22.6989,231200.0
2014-01-24 14:00:00,30.49,30.5,30.37,30.42,420200.0,22.7064,22.7138,22.617,22.6542,420200.0
2014-01-24 14:10:00,30.41,30.43,30.35,30.36,211300.0,22.6468,22.6617,22.6021,22.6096,211300.0
2014-01-24 14:20:00,30.36,30.37,30.3,30.3,269100.0,22.6096,22.617,22.5649,22.5649,269100.0
2014-01-24 14:30:00,30.31,30.34,30.3,30.34,198400.0,22.5723,22.5947,22.5649,22.5947,198400.0
2014-01-24 14:40:00,30.34,30.35,30.3,30.31,172700.0,22.5947,22.6021,22.5649,22.5723,172700.0
2014-01-24 14:50:00,30.31,30.34,30.3,30.33,209200.0,22.5723,22.5947,22.5649,22.5872,209200.0
2014-01-24 15:00:00,30.33,30.35,30.29,30.32,287500.0,22.5872,22.6021,22.5574,22.5798,287500.0
2014-01-24 15:10:00,30.33,30.33,30.26,30.3,428000.0,22.5872,22.5872,22.5351,22.5649,428000.0
2014-01-24 15:20:00,30.3,30.31,30.26,30.3,343900.0,22.5649,22.5723,22.5351,22.5649,343900.0
2014-01-24 15:30:00,30.3,30.45,30.28,30.43,950300.0,22.5649,22.6766,22.55,22.6617,950300.0
2014-01-24 15:40:00,30.43,30.46,30.36,30.43,1047300.0,22.6617,22.684,22.6096,22.6617,1047300.0
2014-01-24 15:50:00,30.43,30.53,30.4,30.44,2111800.0,22.6617,22.7362,22.6393,22.6691,2111800.0
2014-01-27 09:30:00,30.49,30.64,30.33,30.45,801500.0,22.7064,22.8181,22.5872,22.6766,801500.0
2014-01-27 09:40:00,30.44,30.55,30.39,30.46,437500.0,22.6691,22.751,22.6319,22.684,437500.0
2014-01-27 09:50:00,30.45,30.47,30.34,30.45,249200.0,22.6766,22.6915,22.5947,22.6766,249200.0
2014-01-27 10:00:00,30.46,30.48,30.37,30.44,324700.0,22.684,22.6989,22.617,22.6691,324700.0
2014-01-27 10:10:00,30.43,30.48,30.25,30.25,277400.0,22.6617,22.6989,22.5276,22.5276,277400.0
2014-01-27 10:20:00,30.26,30.26,30.08,30.08,301400.0,22.5351,22.5351,22.401,22.401,301400.0
2014-01-27 10:30:00,30.08,30.14,29.88,29.95,734800.0,22.401,22.4457,22.2521,22.3042,734800.0
2014-01-27 10:40:00,29.96,30.11,29.93,30.05,322200.0,22.3117,22.4234,22.2893,22.3787,322200.0
2014-01-27 10:50:00,30.05,30.15,30.02,30.09,328900.0,22.3787,22.4532,22.3564,22.4085,328900.0
2014-01-27 11:00:00,30.09,30.15,30.06,30.1,348800.0,22.4085,22.4532,22.3861,22.4159,348800.0
2014-01-27 11:10:00,30.09,30.09,29.98,30.05,364500.0,22.4085,22.4085,22.3266,22.3787,364500.0
2014-01-27 11:20:00,30.05,30.07,29.97,29.98,196600.0,22.3787,22.3936,22.3191,22.3266,196600.0
2014-01-27 11:30:00,29.99,30.0,29.87,29.96,319000.0,22.334,22.3415,22.2446,22.3117,319000.0
2014-01-27 11:40:00,29.96,30.0,29.92,29.94,311200.0,22.3117,22.3415,22.2819,22.2968,311200.0
2014-01-27 11:50:00,29.95,29.95,29.62,29.74,573100.0,22.3042,22.3042,22.0585,22.1478,573100.0
2014-01-27 12:00:00,29.74,29.75,29.58,29.66,403900.0,22.1478,22.1553,22.0287,22.0883,403900.0
2014-01-27 12:10:00,29.66,29.7,29.51,29.55,569500.0,22.0883,22.118,21.9765,22.0063,569500.0
2014-01-27 12:20:00,29.54,29.63,29.43,29.61,430600.0,21.9989,22.0659,21.917,22.051,430600.0
2014-01-27 12:30:00,29.6,29.76,29.6,29.76,314300.0,22.0436,22.1627,22.0436,22.1627,314300.0
2014-01-27 12:40:00,29.76,29.8,29.73,29.77,357600.0,22.1627,22.1925,22.1404,22.1702,357600.0
2014-01-27 12:50:00,29.76,29.8,29.71,29.74,324600.0,22.1627,22.1925,22.1255,22.1478,324600.0
2014-01-27 13:00:00,29.74,29.85,29.74,29.82,250200.0,22.1478,22.2297,22.1478,22.2074,250200.0
2014-01-27 13:10:00,29.82,29.9,29.8,29.85,234200.0,22.2074,22.267,22.1925,22.2297,234200.0
2014-01-27 13:20:00,29.86,29.86,29.75,29.85,272500.0,22.2372,22.2372,22.1553,22.2297,272500.0
2014-01-27 13:30:00,29.85,29.85,29.75,29.81,223100.0,22.2297,22.2297,22.1553,22.2,223100.0
2014-01-27 13:40:00,29.8,29.94,29.78,29.93,356500.0,22.1925,22.2968,22.1776,22.2893,356500.0
2014-01-27 13:50:00,29.92,30.0,29.92,29.94,496100.0,22.2819,22.3415,22.2819,22.2968,496100.0
2014-01-27 14:00:00,29.94,30.02,29.94,29.98,246800.0,22.2968,22.3564,22.2968,22.3266,246800.0
2014-01-27 14:10:00,29.98,30.12,29.97,30.1,518100.0,22.3266,22.4308,22.3191,22.4159,518100.0
2014-01-27 14:20:00,30.09,30.14,30.07,30.13,295700.0,22.4085,22.4457,22.3936,22.4383,295700.0
2014-01-27 14:30:00,30.13,30.27,30.11,30.26,389300.0,22.4383,22.5425,22.4234,22.5351,389300.0
2014-01-27 14:40:00,30.27,30.27,30.17,30.19,340800.0,22.5425,22.5425,22.4681,22.483,340800.0
2014-01-27 14:50:00,30.2,30.23,30.14,30.19,223700.0,22.4904,22.5127,22.4457,22.483,223700.0
2014-01-27 15:00:00,30.19,30.19,30.09,30.12,233700.0,22.483,22.483,22.4085,22.4308,233700.0
2014-01-27 15:10:00,30.12,30.15,30.11,30.12,164800.0,22.4308,22.4532,22.4234,22.4308,164800.0
2014-01-27 15:20:00,30.12,30.12,30.0,30.06,379400.0,22.4308,22.4308,22.3415,22.3861,379400.0
2014-01-27 15:30:00,30.06,30.14,30.04,30.08,764700.0,22.3861,22.4457,22.3712,22.401,764700.0
2014-01-27 15:40:00,30.08,30.1,29.99,30.05,503300.0,22.401,22.4159,22.334,22.3787,503300.0
2014-01-27 15:50:00,30.05,30.08,29.95,29.96,1207200.0,22.3787,22.401,22.3042,22.3117,1207200.0
2014-01-28 09:30:00,29.75,29.92,29.65,29.87,1827400.0,22.1553,22.2819,22.0808,22.2446,1827400.0
2014-01-28 09:40:00,29.87,30.13,29.86,30.12,1025700.0,22.2446,22.4383,22.2372,22.4308,1025700.0
2014-01-28 09:50:00,30.12,30.13,29.99,30.0,542800.0,22.4308,22.4383,22.334,22.3415,542800.0
2014-01-28 10:00:00,30.0,30.21,29.99,30.13,742400.0,22.3415,22.4978,22.334,22.4383,742400.0
2014-01-28 10:10:00,30.13,30.28,30.13,30.27,672400.0,22.4383,22.55,22.4383,22.5425,672400.0
2014-01-28 10:20:00,30.27,30.32,30.18,30.23,463000.0,22.5425,22.5798,22.4755,22.5127,463000.0
2014-01-28 10:30:00,30.22,30.29,30.18,30.23,549700.0,22.5053,22.5574,22.4755,22.5127,549700.0
2014-01-28 10:40:00,30.22,30.22,30.1,30.13,242800.0,22.5053,22.5053,22.4159,22.4383,242800.0
2014-01-28 10:50:00,30.13,30.17,30.07,30.14,361100.0,22.4383,22.4681,22.3936,22.4457,361100.0
2014-01-28 11:00:00,30.14,30.19,30.07,30.09,181900.0,22.4457,22.483,22.3936,22.4085,181900.0
2014-01-28 11:10:00,30.09,30.11,30.02,30.05,184600.0,22.4085,22.4234,22.3564,22.3787,184600.0
2014-01-28 11:20:00,30.06,30.06,29.95,29.98,312200.0,22.3861,22.3861,22.3042,22.3266,312200.0
2014-01-28 11:30:00,29.99,30.0,29.86,29.89,360900.0,22.334,22.3415,22.2372,22.2595,360900.0
2014-01-28 11:40:00,29.89,29.93,29.84,29.9,234900.0,22.2595,22.2893,22.2223,22.267,234900.0
2014-01-28 11:50:00,29.9,29.97,29.9,29.93,233500.0,22.267,22.3191,22.267,22.2893,233500.0
2014-01-28 12:00:00,29.93,29.96,29.9,29.92,135500.0,22.2893,22.3117,22.267,22.2819,135500.0
2014-01-28 12:10:00,29.93,29.93,29.87,29.89,218200.0,22.2893,22.2893,22.2446,22.2595,218200.0
2014-01-28 12:20:00,29.88,29.89,29.84,29.88,111700.0,22.2521,22.2595,22.2223,22.2521,111700.0
2014-01-28 12:30:00,29.89,29.94,29.87,29.9,135500.0,22.2595,22.2968,22.2446,22.267,135500.0
2014-01-28 12:40:00,29.91,29.94,29.86,29.9,177800.0,22.2744,22.2968,22.2372,22.267,177800.0
2014-01-28 12:50:00,29.9,29.92,29.86,29.92,178500.0,22.267,22.2819,22.2372,22.2819,178500.0
2014-01-28 13:00:00,29.92,29.96,29.91,29.96,166800.0,22.2819,22.3117,22.2744,22.3117,166800.0
2014-01-28 13:10:00,29.96,30.02,29.94,30.0,218600.0,22.3117,22.3564,22.2968,22.3415,218600.0
2014-01-28 13:20:00,30.0,30.02,29.95,29.96,141600.0,22.3415,22.3564,22.3042,22.3117,141600.0
2014-01-28 13:30:00,29.97,30.0,29.94,29.95,170000.0,22.3191,22.3415,22.2968,22.3042,170000.0
2014-01-28 13:40:00,29.95,30.02,29.95,29.99,181400.0,22.3042,22.3564,22.3042,22.334,181400.0
2014-01-28 13:50:00,29.99,30.01,29.95,29.95,104600.0,22.334,22.3489,22.3042,22.3042,104600.0
2014-01-28 14:00:00,29.96,30.01,29.94,29.96,229300.0,22.3117,22.3489,22.2968,22.3117,229300.0
2014-01-28 14:10:00,29.96,29.99,29.92,29.99,298300.0,22.3117,22.334,22.2819,22.334,298300.0
2014-01-28 14:20:00,29.99,30.09,29.99,30.03,378400.0,22.334,22.4085,22.334,22.3638,378400.0
2014-01-28 14:30:00,30.03,30.09,30.03,30.07,281800.0,22.3638,22.4085,22.3638,22.3936,281800.0
2014-01-28 14:40:00,30.07,30.09,30.05,30.08,153400.0,22.3936,22.4085,22.3787,22.401,153400.0
2014-01-28 14:50:00,30.08,30.14,30.08,30.14,280100.0,22.401,22.4457,22.401,22.4457,280100.0
2014-01-28 15:00:00,30.13,30.14,30.07,30.12,303700.0,22.4383,22.4457,22.3936,22.4308,303700.0
2014-01-28 15:10:00,30.13,30.22,30.12,30.21,246000.0,22.4383,22.5053,22.4308,22.4978,246000.0
2014-01-28 15:20:00,30.21,30.27,30.2,30.27,489700.0,22.4978,22.5425,22.4904,22.5425,489700.0
2014-01-28 15:30:00,30.27,30.29,30.23,30.25,405000.0,22.5425,22.5574,22.5127,22.5276,405000.0
2014-01-28 15:40:00,30.25,30.26,30.15,30.15,573400.0,22.5276,22.5351,22.4532,22.4532,573400.0
2014-01-28 15:50:00,30.16,30.18,30.11,30.14,973500.0,22.4606,22.4755,22.4234,22.4457,973500.0
2014-01-29 09:30:00,29.35,29.62,29.28,29.62,1059900.0,21.8939,22.0953,21.8417,22.0953,1059900.0
2014-01-29 09:40:00,29.62,29.9,29.6,29.88,785900.0,22.0953,22.3042,22.0804,22.2893,785900.0
2014-01-29 09:50:00,29.88,29.99,29.83,29.92,409900.0,22.2893,22.3713,22.252,22.3191,409900.0
2014-01-29 10:00:00,29.92,30.02,29.89,30.01,525100.0,22.3191,22.3937,22.2967,22.3862,525100.0
2014-01-29 10:10:00,30.01,30.02,29.84,29.87,415000.0,22.3862,22.3937,22.2594,22.2818,415000.0
2014-01-29 10:20:00,29.87,29.94,29.76,29.94,439600.0,22.2818,22.334,22.1997,22.334,439600.0
2014-01-29 10:30:00,29.95,30.02,29.92,29.99,306400.0,22.3415,22.3937,22.3191,22.3713,306400.0
2014-01-29 10:40:00,29.98,30.04,29.94,30.03,308400.0,22.3638,22.4086,22.334,22.4011,308400.0
2014-01-29 10:50:00,30.04,30.15,30.02,30.05,405000.0,22.4086,22.4907,22.3937,22.4161,405000.0
2014-01-29 11:00:00,30.05,30.11,30.04,30.06,283200.0,22.4161,22.4608,22.4086,22.4235,283200.0
2014-01-29 11:10:00,30.07,30.16,30.04,30.12,287800.0,22.431,22.4981,22.4086,22.4683,287800.0
2014-01-29 11:20:00,30.12,30.19,30.1,30.16,295700.0,22.4683,22.5205,22.4534,22.4981,295700.0
2014-01-29 11:30:00,30.17,30.19,30.08,30.18,432000.0,22.5056,22.5205,22.4384,22.513,432000.0
2014-01-29 11:40:00,30.18,30.19,30.12,30.19,249200.0,22.513,22.5205,22.4683,22.5205,249200.0
2014-01-29 11:50:00,30.19,30.2,30.15,30.2,192900.0,22.5205,22.528,22.4907,22.528,192900.0
2014-01-29 12:00:00,30.2,30.25,30.18,30.19,451200.0,22.528,22.5653,22.513,22.5205,451200.0
2014-01-29 12:10:00,30.19,30.2,30.13,30.14,253700.0,22.5205,22.528,22.4757,22.4832,253700.0
2014-01-29 12:20:00,30.14,30.21,30.14,30.14,269100.0,22.4832,22.5354,22.4832,22.4832,269100.0
2014-01-29 12:30:00,30.14,30.16,30.07,30.08,180900.0,22.4832,22.4981,22.431,22.4384,180900.0
2014-01-29 12:40:00,30.08,30.14,30.08,30.13,164800.0,22.4384,22.4832,22.4384,22.4757,164800.0
2014-01-29 12:50:00,30.14,30.18,30.12,30.16,114100.0,22.4832,22.513,22.4683,22.4981,114100.0
2014-01-29 13:00:00,30.16,30.17,30.13,30.17,175500.0,22.4981,22.5056,22.4757,22.5056,175500.0
2014-01-29 13:10:00,30.17,30.2,30.12,30.15,278100.0,22.5056,22.528,22.4683,22.4907,278100.0
2014-01-29 13:20:00,30.14,30.16,30.08,30.11,222500.0,22.4832,22.4981,22.4384,22.4608,222500.0
2014-01-29 13:30:00,30.12,30.16,30.09,30.11,175700.0,22.4683,22.4981,22.4459,22.4608,175700.0
2014-01-29 13:40:00,30.11,30.14,30.05,30.14,190700.0,22.4608,22.4832,22.4161,22.4832,190700.0
2014-01-29 13:50:00,30.15,30.18,30.12,30.16,252100.0,22.4907,22.513,22.4683,22.4981,252100.0
2014-01-29 14:00:00,30.16,30.27,29.97,30.09,1116200.0,22.4981,22.5802,22.3564,22.4459,1116200.0
2014-01-29 14:10:00,30.09,30.11,29.85,29.86,920200.0,22.4459,22.4608,22.2669,22.2743,920200.0
2014-01-29 14:20:00,29.86,30.05,29.81,30.05,966600.0,22.2743,22.4161,22.237,22.4161,966600.0
2014-01-29 14:30:00,30.04,30.16,30.01,30.16,450500.0,22.4086,22.4981,22.3862,22.4981,450500.0
2014-01-29 14:40:00,30.15,30.24,30.11,30.2,528600.0,22.4907,22.5578,22.4608,22.528,528600.0
2014-01-29 14:50:00,30.2,30.26,30.08,30.09,765600.0,22.528,22.5727,22.4384,22.4459,765600.0
2014-01-29 15:00:00,30.08,30.09,30.01,30.03,477300.0,22.4384,22.4459,22.3862,22.4011,477300.0
2014-01-29 15:10:00,30.04,30.04,29.93,29.93,658300.0,22.4086,22.4086,22.3265,22.3265,658300.0
2014-01-29 15:20:00,29.93,30.03,29.9,29.95,400300.0,22.3265,22.4011,22.3042,22.3415,400300.0
2014-01-29 15:30:00,29.95,30.02,29.86,30.0,577100.0,22.3415,22.3937,22.2743,22.3788,577100.0
2014-01-29 15:40:00,30.0,30.05,29.94,29.99,740900.0,22.3788,22.4161,22.334,22.3713,740900.0
2014-01-29 15:50:00,29.98,30.0,29.91,29.95,947800.0,22.3638,22.3788,22.3116,22.3415,947800.0
2014-01-30 09:30:00,30.12,30.38,30.07,30.36,1071900.0,22.4683,22.6622,22.431,22.6473,1071900.0
2014-01-30 09:40:00,30.37,30.38,30.2,30.24,309800.0,22.6548,22.6622,22.528,22.5578,309800.0
2014-01-30 09:50:00,30.24,30.24,30.1,30.12,318300.0,22.5578,22.5578,22.4534,22.4683,318300.0
2014-01-30 10:00:00,30.12,30.12,29.86,29.91,817800.0,22.4683,22.4683,22.2743,22.3116,817800.0
2014-01-30 10:10:00,29.91,29.97,29.85,29.92,294200.0,22.3116,22.3564,22.2669,22.3191,294200.0
2014-01-30 10:20:00,29.91,30.03,29.91,29.99,403100.0,22.3116,22.4011,22.3116,22.3713,403100.0
2014-01-30 10:30:00,29.99,30.03,29.95,29.96,253700.0,22.3713,22.4011,22.3415,22.3489,253700.0
2014-01-30 10:40:00,29.96,29.99,29.86,29.89,284300.0,22.3489,22.3713,22.2743,22.2967,284300.0
2014-01-30 10:50:00,29.89,29.96,29.87,29.9,222300.0,22.2967,22.3489,22.2818,22.3042,222300.0
2014-01-30 11:00:00,29.9,29.91,29.83,29.85,242200.0,22.3042,22.3116,22.252,22.2669,242200.0
2014-01-30 11:10:00,29.85,29.95,29.81,29.94,270400.0,22.2669,22.3415,22.237,22.334,270400.0
2014-01-30 11:20:00,29.94,29.99,29.93,29.94,194600.0,22.334,22.3713,22.3265,22.334,194600.0
2014-01-30 11:30:00,29.95,30.0,29.92,29.97,174600.0,22.3415,22.3788,22.3191,22.3564,174600.0
2014-01-30 11:40:00,29.97,30.01,29.94,29.99,208400.0,22.3564,22.3862,22.334,22.3713,208400.0
2014-01-30 11:50:00,29.99,30.08,29.98,30.07,232500.0,22.3713,22.4384,22.3638,22.431,232500.0
2014-01-30 12:00:00,30.07,30.1,30.0,30.04,219200.0,22.431,22.4534,22.3788,22.4086,219200.0
2014-01-30 12:10:00,30.04,30.18,30.04,30.08,447000.0,22.4086,22.513,22.4086,22.4384,447000.0
2014-01-30 12:20:00,30.08,30.13,30.06,30.08,218400.0,22.4384,22.4757,22.4235,22.4384,218400.0
2014-01-30 12:30:00,30.08,30.21,30.08,30.2,179600.0,22.4384,22.5354,22.4384,22.528,179600.0
2014-01-30 12:40:00,30.21,30.26,30.1,30.25,344900.0,22.5354,22.5727,22.4534,22.5653,344900.0
2014-01-30 12:50:00,30.25,30.26,30.19,30.19,344500.0,22.5653,22.5727,22.5205,22.5205,344500.0
2014-01-30 13:00:00,30.19,30.21,30.13,30.19,119300.0,22.5205,22.5354,22.4757,22.5205,119300.0
2014-01-30 13:10:00,30.19,30.2,30.14,30.16,136900.0,22.5205,22.528,22.4832,22.4981,136900.0
2014-01-30 13:20:00,30.17,30.17,30.13,30.16,118800.0,22.5056,22.5056,22.4757,22.4981,118800.0
2014-01-30 13:30:00,30.16,30.17,30.09,30.13,273600.0,22.4981,22.5056,22.4459,22.4757,273600.0
2014-01-30 13:40:00,30.13,30.15,30.11,30.11,112400.0,22.4757,22.4907,22.4608,22.4608,112400.0
2014-01-30 13:50:00,30.11,30.11,30.02,30.02,210800.0,22.4608,22.4608,22.3937,22.3937,210800.0
2014-01-30 14:00:00,30.02,30.03,29.97,29.99,92500.0,22.3937,22.4011,22.3564,22.3713,92500.0
2014-01-30 14:10:00,29.99,30.0,29.95,29.98,122500.0,22.3713,22.3788,22.3415,22.3638,122500.0
2014-01-30 14:20:00,29.98,30.06,29.97,30.06,211900.0,22.3638,22.4235,22.3564,22.4235,211900.0
2014-01-30 14:30:00,30.07,30.11,30.06,30.09,126400.0,22.431,22.4608,22.4235,22.4459,126400.0
2014-01-30 14:40:00,30.09,30.11,30.04,30.07,188500.0,22.4459,22.4608,22.4086,22.431,188500.0
2014-01-30 14:50:00,30.07,30.08,29.95,29.96,337700.0,22.431,22.4384,22.3415,22.3489,337700.0
2014-01-30 15:00:00,29.96,30.06,29.96,30.02,264700.0,22.3489,22.4235,22.3489,22.3937,264700.0
2014-01-30 15:10:00,30.03,30.07,30.01,30.04,181400.0,22.4011,22.431,22.3862,22.4086,181400.0
2014-01-30 15:20:00,30.03,30.05,30.0,30.03,249600.0,22.4011,22.4161,22.3788,22.4011,249600.0
2014-01-30 15:30:00,30.02,30.04,29.96,29.98,500300.0,22.3937,22.4086,22.3489,22.3638,500300.0
2014-01-30 15:40:00,29.98,30.0,29.95,29.97,838000.0,22.3638,22.3788,22.3415,22.3564,838000.0
2014-01-30 15:50:00,29.97,30.0,29.95,29.99,1074400.0,22.3564,22.3788,22.3415,22.3713,1074400.0
2014-01-31 09:30:00,29.51,29.67,29.45,29.62,609700.0,22.0132,22.1326,21.9685,22.0953,609700.0
2014-01-31 09:40:00,29.61,29.63,29.48,29.55,401900.0,22.0878,22.1028,21.9909,22.0431,401900.0
2014-01-31 09:50:00,29.56,29.64,29.48,29.5,272200.0,22.0505,22.1102,21.9909,22.0058,272200.0
2014-01-31 10:00:00,29.5,29.57,29.44,29.52,602500.0,22.0058,22.058,21.961,22.0207,602500.0
2014-01-31 10:10:00,29.51,29.55,29.42,29.44,460000.0,22.0132,22.0431,21.9461,21.961,460000.0
2014-01-31 10:20:00,29.43,29.44,29.28,29.29,456900.0,21.9536,21.961,21.8417,21.8491,456900.0
2014-01-31 10:30:00,29.29,29.35,29.29,29.31,229200.0,21.8491,21.8939,21.8491,21.8641,229200.0
2014-01-31 10:40:00,29.32,29.43,29.28,29.42,334300.0,21.8715,21.9536,21.8417,21.9461,334300.0
2014-01-31 10:50:00,29.42,29.54,29.42,29.51,387200.0,21.9461,22.0356,21.9461,22.0132,387200.0
2014-01-31 11:00:00,29.51,29.69,29.48,29.66,370200.0,22.0132,22.1475,21.9909,22.1251,370200.0
2014-01-31 11:10:00,29.67,29.67,29.58,29.6,256500.0,22.1326,22.1326,22.0655,22.0804,256500.0
2014-01-31 11:20:00,29.59,29.71,29.56,29.71,266800.0,22.0729,22.1624,22.0505,22.1624,266800.0
2014-01-31 11:30:00,29.71,29.81,29.68,29.69,439400.0,22.1624,22.237,22.1401,22.1475,439400.0
2014-01-31 11:40:00,29.68,29.73,29.66,29.66,152200.0,22.1401,22.1774,22.1251,22.1251,152200.0
2014-01-31 11:50:00,29.67,29.73,29.64,29.71,163800.0,22.1326,22.1774,22.1102,22.1624,163800.0
2014-01-31 12:00:00,29.72,29.81,29.7,29.78,123000.0,22.1699,22.237,22.155,22.2147,123000.0
2014-01-31 12:10:00,29.78,29.8,29.72,29.74,104200.0,22.2147,22.2296,22.1699,22.1848,104200.0
2014-01-31 12:20:00,29.74,29.75,29.64,29.67,111300.0,22.1848,22.1923,22.1102,22.1326,111300.0
2014-01-31 12:30:00,29.67,29.68,29.54,29.57,273000.0,22.1326,22.1401,22.0356,22.058,273000.0
2014-01-31 12:40:00,29.57,29.61,29.53,29.6,138700.0,22.058,22.0878,22.0282,22.0804,138700.0
2014-01-31 12:50:00,29.61,29.64,29.57,29.6,74500.0,22.0878,22.1102,22.058,22.0804,74500.0
2014-01-31 13:00:00,29.6,29.63,29.55,29.59,82500.0,22.0804,22.1028,22.0431,22.0729,82500.0
2014-01-31 13:10:00,29.59,29.62,29.54,29.55,111200.0,22.0729,22.0953,22.0356,22.0431,111200.0
2014-01-31 13:20:00,29.56,29.59,29.54,29.58,79700.0,22.0505,22.0729,22.0356,22.0655,79700.0
2014-01-31 13:30:00,29.59,29.61,29.57,29.59,111100.0,22.0729,22.0878,22.058,22.0729,111100.0
2014-01-31 13:40:00,29.59,29.69,29.59,29.65,149500.0,22.0729,22.1475,22.0729,22.1177,149500.0
2014-01-31 13:50:00,29.66,29.74,29.65,29.74,155200.0,22.1251,22.1848,22.1177,22.1848,155200.0
2014-01-31 14:00:00,29.74,29.79,29.73,29.76,170800.0,22.1848,22.2221,22.1774,22.1997,170800.0
2014-01-31 14:10:00,29.76,29.76,29.68,29.73,133200.0,22.1997,22.1997,22.1401,22.1774,133200.0
2014-01-31 14:20:00,29.74,29.79,29.72,29.76,103600.0,22.1848,22.2221,22.1699,22.1997,103600.0
2014-01-31 14:30:00,29.75,29.8,29.7,29.79,152000.0,22.1923,22.2296,22.155,22.2221,152000.0
2014-01-31 14:40:00,29.79,29.81,29.77,29.81,126000.0,22.2221,22.237,22.2072,22.237,126000.0
2014-01-31 14:50:00,29.8,29.81,29.73,29.76,171200.0,22.2296,22.237,22.1774,22.1997,171200.0
2014-01-31 15:00:00,29.76,29.76,29.58,29.58,329200.0,22.1997,22.1997,22.0655,22.0655,329200.0
2014-01-31 15:10:00,29.59,29.65,29.55,29.57,338300.0,22.0729,22.1177,22.0431,22.058,338300.0
2014-01-31 15:20:00,29.57,29.63,29.57,29.61,339400.0,22.058,22.1028,22.058,22.0878,339400.0
2014-01-31 15:30:00,29.6,29.66,29.6,29.63,586600.0,22.0804,22.1251,22.0804,22.1028,586600.0
2014-01-31 15:40:00,29.62,29.65,29.53,29.58,819900.0,22.0953,22.1177,22.0282,22.0655,819900.0
2014-01-31 15:50:00,29.57,29.58,29.46,29.52,1326200.0,22.058,22.0655,21.9759,22.0207,1326200.0
2014-02-03 09:30:00,29.51,29.73,29.42,29.7,560400.0,22.0132,22.1774,21.9461,22.155,560400.0
2014-02-03 09:40:00,29.7,29.71,29.44,29.46,386600.0,22.155,22.1624,21.961,21.9759,386600.0
2014-02-03 09:50:00,29.46,29.69,29.45,29.68,417200.0,21.9759,22.1475,21.9685,22.1401,417200.0
2014-02-03 10:00:00,29.66,29.66,29.45,29.48,431700.0,22.1251,22.1251,21.9685,21.9909,431700.0
2014-02-03 10:10:00,29.48,29.49,29.2,29.21,658300.0,21.9909,21.9983,21.782,21.7895,658300.0
2014-02-03 10:20:00,29.21,29.24,29.1,29.21,432700.0,21.7895,21.8118,21.7074,21.7895,432700.0
2014-02-03 10:30:00,29.2,29.27,29.09,29.27,302900.0,21.782,21.8342,21.6999,21.8342,302900.0
2014-02-03 10:40:00,29.27,29.28,29.11,29.12,297000.0,21.8342,21.8417,21.7149,21.7223,297000.0
2014-02-03 10:50:00,29.13,29.16,29.06,29.09,268000.0,21.7298,21.7522,21.6776,21.6999,268000.0
2014-02-03 11:00:00,29.09,29.09,28.92,28.93,454300.0,21.6999,21.6999,21.5731,21.5806,454300.0
2014-02-03 11:10:00,28.93,29.01,28.91,28.99,470500.0,21.5806,21.6403,21.5657,21.6253,470500.0
2014-02-03 11:20:00,29.0,29.08,28.95,29.06,271100.0,21.6328,21.6925,21.5955,21.6776,271100.0
2014-02-03 11:30:00,29.07,29.13,29.01,29.03,222300.0,21.685,21.7298,21.6403,21.6552,222300.0
2014-02-03 11:40:00,29.04,29.06,28.94,29.01,249100.0,21.6626,21.6776,21.5881,21.6403,249100.0
2014-02-03 11:50:00,29.01,29.07,28.98,28.98,189900.0,21.6403,21.685,21.6179,21.6179,189900.0
2014-02-03 12:00:00,28.99,29.02,28.93,29.01,267200.0,21.6253,21.6477,21.5806,21.6403,267200.0
2014-02-03 12:10:00,29.01,29.08,28.97,29.06,240700.0,21.6403,21.6925,21.6104,21.6776,240700.0
2014-02-03 12:20:00,29.05,29.12,28.99,29.11,143600.0,21.6701,21.7223,21.6253,21.7149,143600.0
2014-02-03 12:30:00,29.12,29.15,29.06,29.08,180800.0,21.7223,21.7447,21.6776,21.6925,180800.0
2014-02-03 12:40:00,29.08,29.13,29.06,29.11,129000.0,21.6925,21.7298,21.6776,21.7149,129000.0
2014-02-03 12:50:00,29.11,29.15,29.07,29.07,155800.0,21.7149,21.7447,21.685,21.685,155800.0
2014-02-03 13:00:00,29.07,29.1,28.99,29.04,173300.0,21.685,21.7074,21.6253,21.6626,173300.0
2014-02-03 13:10:00,29.04,29.08,28.99,29.01,161100.0,21.6626,21.6925,21.6253,21.6403,161100.0
2014-02-03 13:20:00,29.01,29.02,28.92,28.94,166700.0,21.6403,21.6477,21.5731,21.5881,166700.0
2014-02-03 13:30:00,28.94,29.0,28.89,28.89,204500.0,21.5881,21.6328,21.5508,21.5508,204500.0
2014-02-03 13:40:00,28.89,28.95,28.79,28.87,461600.0,21.5508,21.5955,21.4762,21.5358,461600.0
2014-02-03 13:50:00,28.86,28.98,28.8,28.92,583900.0,21.5284,21.6179,21.4836,21.5731,583900.0
2014-02-03 14:00:00,28.91,28.98,28.9,28.91,271400.0,21.5657,21.6179,21.5582,21.5657,271400.0
2014-02-03 14:10:00,28.9,28.99,28.9,28.97,252000.0,21.5582,21.6253,21.5582,21.6104,252000.0
2014-02-03 14:20:00,28.97,28.97,28.9,28.91,212400.0,21.6104,21.6104,21.5582,21.5657,212400.0
2014-02-03 14:30:00,28.91,28.95,28.9,28.94,408600.0,21.5657,21.5955,21.5582,21.5881,408600.0
2014-02-03 14:40:00,28.94,28.97,28.9,28.94,329100.0,21.5881,21.6104,21.5582,21.5881,329100.0
2014-02-03 14:50:00,28.94,28.95,28.78,28.86,590000.0,21.5881,21.5955,21.4687,21.5284,590000.0
2014-02-03 15:00:00,28.85,28.96,28.85,28.95,866800.0,21.5209,21.603,21.5209,21.5955,866800.0
2014-02-03 15:10:00,28.95,28.98,28.87,28.95,635600.0,21.5955,21.6179,21.5358,21.5955,635600.0
2014-02-03 15:20:00,28.96,29.02,28.93,29.02,639700.0,21.603,21.6477,21.5806,21.6477,639700.0
2014-02-03 15:30:00,29.02,29.06,28.99,29.02,652100.0,21.6477,21.6776,21.6253,21.6477,652100.0
2014-02-03 15:40:00,29.02,29.02,28.94,28.95,994800.0,21.6477,21.6477,21.5881,21.5955,994800.0
2014-02-03 15:50:00,28.95,29.01,28.93,28.96,1762700.0,21.5955,21.6403,21.5806,21.603,1762700.0
2014-02-04 09:30:00,28.97,29.17,28.92,28.98,1507200.0,21.6104,21.7596,21.5731,21.6179,1507200.0
2014-02-04 09:40:00,28.99,29.03,28.82,29.02,1078100.0,21.6253,21.6552,21.4985,21.6477,1078100.0
2014-02-04 09:50:00,29.02,29.18,28.99,29.14,691600.0,21.6477,21.7671,21.6253,21.7372,691600.0
2014-02-04 10:00:00,29.13,29.15,29.05,29.05,550700.0,21.7298,21.7447,21.6701,21.6701,550700.0
2014-02-04 10:10:00,29.06,29.19,29.04,29.18,728200.0,21.6776,21.7745,21.6626,21.7671,728200.0
2014-02-04 10:20:00,29.17,29.21,29.09,29.15,564500.0,21.7596,21.7895,21.6999,21.7447,564500.0
2014-02-04 10:30:00,29.14,29.37,29.14,29.34,314100.0,21.7372,21.9088,21.7372,21.8864,314100.0
2014-02-04 10:40:00,29.35,29.35,29.22,29.28,358600.0,21.8939,21.8939,21.7969,21.8417,358600.0
2014-02-04 10:50:00,29.29,29.35,29.25,29.34,1078700.0,21.8491,21.8939,21.8193,21.8864,1078700.0
2014-02-04 11:00:00,29.34,29.36,29.29,29.36,666400.0,21.8864,21.9014,21.8491,21.9014,666400.0
2014-02-04 11:10:00,29.36,29.36,29.22,29.22,313600.0,21.9014,21.9014,21.7969,21.7969,313600.0
2014-02-04 11:20:00,29.22,29.23,29.18,29.2,370400.0,21.7969,21.8044,21.7671,21.782,370400.0
2014-02-04 11:30:00,29.2,29.27,29.17,29.27,245300.0,21.782,21.8342,21.7596,21.8342,245300.0
2014-02-04 11:40:00,29.27,29.3,29.21,29.28,228900.0,21.8342,21.8566,21.7895,21.8417,228900.0
2014-02-04 11:50:00,29.28,29.32,29.24,29.31,248100.0,21.8417,21.8715,21.8118,21.8641,248100.0
2014-02-04 12:00:00,29.31,29.34,29.29,29.32,333100.0,21.8641,21.8864,21.8491,21.8715,333100.0
2014-02-04 12:10:00,29.32,29.35,29.3,29.33,203000.0,21.8715,21.8939,21.8566,21.879,203000.0
2014-02-04 12:20:00,29.33,29.4,29.32,29.34,224400.0,21.879,21.9312,21.8715,21.8864,224400.0
2014-02-04 12:30:00,29.35,29.38,29.33,29.37,158900.0,21.8939,21.9163,21.879,21.9088,158900.0
2014-02-04 12:40:00,29.37,29.4,29.35,29.38,144600.0,21.9088,21.9312,21.8939,21.9163,144600.0
2014-02-04 12:50:00,29.38,29.41,29.36,29.38,156400.0,21.9163,21.9387,21.9014,21.9163,156400.0
2014-02-04 13:00:00,29.39,29.42,29.37,29.4,180700.0,21.9237,21.9461,21.9088,21.9312,180700.0
2014-02-04 13:10:00,29.39,29.4,29.27,29.28,189400.0,21.9237,21.9312,21.8342,21.8417,189400.0
2014-02-04 13:20:00,29.27,29.28,29.21,29.23,107100.0,21.8342,21.8417,21.7895,21.8044,107100.0
2014-02-04 13:30:00,29.22,29.24,29.14,29.19,133400.0,21.7969,21.8118,21.7372,21.7745,133400.0
2014-02-04 13:40:00,29.18,29.24,29.17,29.22,287500.0,21.7671,21.8118,21.7596,21.7969,287500.0
2014-02-04 13:50:00,29.22,29.25,29.05,29.06,303700.0,21.7969,21.8193,21.6701,21.6776,303700.0
2014-02-04 14:00:00,29.06,29.11,29.03,29.07,146600.0,21.6776,21.7149,21.6552,21.685,146600.0
2014-02-04 14:10:00,29.07,29.12,29.05,29.09,123800.0,21.685,21.7223,21.6701,21.6999,123800.0
2014-02-04 14:20:00,29.08,29.15,29.07,29.11,172600.0,21.6925,21.7447,21.685,21.7149,172600.0
2014-02-04 14:30:00,29.11,29.14,29.07,29.08,146000.0,21.7149,21.7372,21.685,21.6925,146000.0
2014-02-04 14:40:00,29.08,29.12,29.05,29.08,427900.0,21.6925,21.7223,21.6701,21.6925,427900.0
2014-02-04 14:50:00,29.08,29.08,29.03,29.07,259900.0,21.6925,21.6925,21.6552,21.685,259900.0
2014-02-04 15:00:00,29.06,29.13,29.04,29.1,398500.0,21.6776,21.7298,21.6626,21.7074,398500.0
2014-02-04 15:10:00,29.11,29.12,29.07,29.12,307900.0,21.7149,21.7223,21.685,21.7223,307900.0
2014-02-04 15:20:00,29.12,29.14,28.98,29.0,580700.0,21.7223,21.7372,21.6179,21.6328,580700.0
2014-02-04 15:30:00,28.99,29.09,28.96,29.08,599100.0,21.6253,21.6999,21.603,21.6925,599100.0
2014-02-04 15:40:00,29.08,29.16,29.04,29.07,1579600.0,21.6925,21.7522,21.6626,21.685,1579600.0
2014-02-04 15:50:00,29.07,29.11,29.0,29.03,1579500.0,21.685,21.7149,21.6328,21.6552,1579500.0
2014-02-05 09:30:00,28.98,29.37,28.93,29.32,702700.0,21.6179,21.9088,21.5806,21.8715,702700.0
2014-02-05 09:40:00,29.32,29.35,29.14,29.17,479500.0,21.8715,21.8939,21.7372,21.7596,479500.0
2014-02-05 09:50:00,29.18,29.22,29.09,29.17,693800.0,21.7671,21.7969,21.6999,21.7596,693800.0
2014-02-05 10:00:00,29.18,29.37,29.18,29.28,1321200.0,21.7671,21.9088,21.7671,21.8417,1321200.0
2014-02-05 10:10:00,29.29,29.32,29.11,29.14,493900.0,21.8491,21.8715,21.7149,21.7372,493900.0
2014-02-05 10:20:00,29.14,29.15,29.01,29.06,550100.0,21.7372,21.7447,21.6403,21.6776,550100.0
2014-02-05 10:30:00,29.06,29.23,29.04,29.2,629300.0,21.6776,21.8044,21.6626,21.782,629300.0
2014-02-05 10:40:00,29.2,29.25,29.18,29.2,634800.0,21.782,21.8193,21.7671,21.782,634800.0
2014-02-05 10:50:00,29.21,29.26,29.19,29.2,463800.0,21.7895,21.8268,21.7745,21.782,463800.0
2014-02-05 11:00:00,29.2,29.22,29.07,29.1,423500.0,21.782,21.7969,21.685,21.7074,423500.0
2014-02-05 11:10:00,29.1,29.19,29.09,29.11,209600.0,21.7074,21.7745,21.6999,21.7149,209600.0
2014-02-05 11:20:00,29.11,29.2,29.09,29.2,206600.0,21.7149,21.782,21.6999,21.782,206600.0
2014-02-05 11:30:00,29.2,29.21,29.13,29.15,271200.0,21.782,21.7895,21.7298,21.7447,271200.0
2014-02-05 11:40:00,29.15,29.24,29.14,29.19,274600.0,21.7447,21.8118,21.7372,21.7745,274600.0
2014-02-05 11:50:00,29.19,29.23,29.14,29.18,223300.0,21.7745,21.8044,21.7372,21.7671,223300.0
2014-02-05 12:00:00,29.18,29.2,29.11,29.12,173000.0,21.7671,21.782,21.7149,21.7223,173000.0
2014-02-05 12:10:00,29.11,29.11,29.04,29.07,300500.0,21.7149,21.7149,21.6626,21.685,300500.0
2014-02-05 12:20:00,29.07,29.1,29.04,29.05,287600.0,21.685,21.7074,21.6626,21.6701,287600.0
2014-02-05 12:30:00,29.05,29.1,29.04,29.05,193900.0,21.6701,21.7074,21.6626,21.6701,193900.0
2014-02-05 12:40:00,29.04,29.1,29.02,29.05,162100.0,21.6626,21.7074,21.6477,21.6701,162100.0
2014-02-05 12:50:00,29.04,29.07,29.03,29.06,126400.0,21.6626,21.685,21.6552,21.6776,126400.0
2014-02-05 13:00:00,29.06,29.18,29.06,29.18,257900.0,21.6776,21.7671,21.6776,21.7671,257900.0
2014-02-05 13:10:00,29.17,29.2,29.15,29.18,145900.0,21.7596,21.782,21.7447,21.7671,145900.0
2014-02-05 13:20:00,29.18,29.19,29.1,29.12,110100.0,21.7671,21.7745,21.7074,21.7223,110100.0
2014-02-05 13:30:00,29.12,29.18,29.12,29.16,72800.0,21.7223,21.7671,21.7223,21.7522,72800.0
2014-02-05 13:40:00,29.17,29.2,29.12,29.14,152500.0,21.7596,21.782,21.7223,21.7372,152500.0
2014-02-05 13:50:00,29.14,29.19,29.14,29.15,121200.0,21.7372,21.7745,21.7372,21.7447,121200.0
2014-02-05 14:00:00,29.15,29.18,29.12,29.14,421900.0,21.7447,21.7671,21.7223,21.7372,421900.0
2014-02-05 14:10:00,29.14,29.14,29.05,29.07,189100.0,21.7372,21.7372,21.6701,21.685,189100.0
2014-02-05 14:20:00,29.07,29.11,29.06,29.1,155300.0,21.685,21.7149,21.6776,21.7074,155300.0
2014-02-05 14:30:00,29.1,29.13,29.0,29.01,338800.0,21.7074,21.7298,21.6328,21.6403,338800.0
2014-02-05 14:40:00,29.01,29.09,29.0,29.08,204600.0,21.6403,21.6999,21.6328,21.6925,204600.0
2014-02-05 14:50:00,29.08,29.11,29.01,29.03,228400.0,21.6925,21.7149,21.6403,21.6552,228400.0
2014-02-05 15:00:00,29.03,29.1,29.0,29.08,341900.0,21.6552,21.7074,21.6328,21.6925,341900.0
2014-02-05 15:10:00,29.08,29.15,29.08,29.14,400300.0,21.6925,21.7447,21.6925,21.7372,400300.0
2014-02-05 15:20:00,29.14,29.17,29.11,29.16,328400.0,21.7372,21.7596,21.7149,21.7522,328400.0
2014-02-05 15:30:00,29.16,29.18,29.12,29.16,428000.0,21.7522,21.7671,21.7223,21.7522,428000.0
2014-02-05 15:40:00,29.16,29.24,29.12,29.21,901800.0,21.7522,21.8118,21.7223,21.7895,901800.0
2014-02-05 15:50:00,29.2,29.22,29.16,29.18,1558600.0,21.782,21.7969,21.7522,21.7671,1558600.0
2014-02-06 09:30:00,29.26,29.37,29.14,29.34,419800.0,21.8268,21.9088,21.7372,21.8864,419800.0
2014-02-06 09:40:00,29.35,29.44,29.32,29.39,284200.0,21.8939,21.961,21.8715,21.9237,284200.0
2014-02-06 09:50:00,29.39,29.42,29.31,29.33,227500.0,21.9237,21.9461,21.8641,21.879,227500.0
2014-02-06 10:00:00,29.32,29.39,29.3,29.32,191400.0,21.8715,21.9237,21.8566,21.8715,191400.0
2014-02-06 10:10:00,29.32,29.37,29.28,29.35,248700.0,21.8715,21.9088,21.8417,21.8939,248700.0
2014-02-06 10:20:00,29.34,29.39,29.31,29.38,224000.0,21.8864,21.9237,21.8641,21.9163,224000.0
2014-02-06 10:30:00,29.37,29.47,29.36,29.44,408600.0,21.9088,21.9834,21.9014,21.961,408600.0
2014-02-06 10:40:00,29.43,29.57,29.43,29.56,390000.0,21.9536,22.058,21.9536,22.0505,390000.0
2014-02-06 10:50:00,29.57,29.58,29.44,29.49,397000.0,22.058,22.0655,21.961,21.9983,397000.0
2014-02-06 11:00:00,29.49,29.6,29.46,29.59,294500.0,21.9983,22.0804,21.9759,22.0729,294500.0
2014-02-06 11:10:00,29.59,29.64,29.55,29.57,227200.0,22.0729,22.1102,22.0431,22.058,227200.0
2014-02-06 11:20:00,29.56,29.69,29.55,29.68,332700.0,22.0505,22.1475,22.0431,22.1401,332700.0
2014-02-06 11:30:00,29.68,29.76,29.68,29.74,868000.0,22.1401,22.1997,22.1401,22.1848,868000.0
2014-02-06 11:40:00,29.74,29.77,29.7,29.76,507000.0,22.1848,22.2072,22.155,22.1997,507000.0
2014-02-06 11:50:00,29.76,29.83,29.74,29.8,1117400.0,22.1997,22.252,22.1848,22.2296,1117400.0
2014-02-06 12:00:00,29.8,29.88,29.75,29.77,1470600.0,22.2296,22.2893,22.1923,22.2072,1470600.0
2014-02-06 12:10:00,29.76,29.79,29.67,29.67,316800.0,22.1997,22.2221,22.1326,22.1326,316800.0
2014-02-06 12:20:00,29.66,29.67,29.6,29.61,260400.0,22.1251,22.1326,22.0804,22.0878,260400.0
2014-02-06 12:30:00,29.61,29.71,29.6,29.69,240900.0,22.0878,22.1624,22.0804,22.1475,240900.0
2014-02-06 12:40:00,29.7,29.78,29.69,29.78,232500.0,22.155,22.2147,22.1475,22.2147,232500.0
2014-02-06 12:50:00,29.78,29.79,29.7,29.71,139200.0,22.2147,22.2221,22.155,22.1624,139200.0
2014-02-06 13:00:00,29.71,29.74,29.68,29.69,146100.0,22.1624,22.1848,22.1401,22.1475,146100.0
2014-02-06 13:10:00,29.69,29.71,29.65,29.65,134600.0,22.1475,22.1624,22.1177,22.1177,134600.0
2014-02-06 13:20:00,29.66,29.67,29.6,29.62,162600.0,22.1251,22.1326,22.0804,22.0953,162600.0
2014-02-06 13:30:00,29.62,29.69,29.62,29.69,84500.0,22.0953,22.1475,22.0953,22.1475,84500.0
2014-02-06 13:40:00,29.68,29.71,29.67,29.68,159600.0,22.1401,22.1624,22.1326,22.1401,159600.0
2014-02-06 13:50:00,29.67,29.68,29.6,29.61,143100.0,22.1326,22.1401,22.0804,22.0878,143100.0
2014-02-06 14:00:00,29.62,29.69,29.61,29.67,142900.0,22.0953,22.1475,22.0878,22.1326,142900.0
2014-02-06 14:10:00,29.67,29.76,29.66,29.73,242400.0,22.1326,22.1997,22.1251,22.1774,242400.0
2014-02-06 14:20:00,29.74,29.78,29.73,29.74,230400.0,22.1848,22.2147,22.1774,22.1848,230400.0
2014-02-06 14:30:00,29.74,29.76,29.7,29.72,195300.0,22.1848,22.1997,22.155,22.1699,195300.0
2014-02-06 14:40:00,29.73,29.73,29.63,29.65,194400.0,22.1774,22.1774,22.1028,22.1177,194400.0
2014-02-06 14:50:00,29.65,29.66,29.61,29.62,416300.0,22.1177,22.1251,22.0878,22.0953,416300.0
2014-02-06 15:00:00,29.62,29.66,29.6,29.66,311100.0,22.0953,22.1251,22.0804,22.1251,311100.0
2014-02-06 15:10:00,29.65,29.67,29.62,29.66,260000.0,22.1177,22.1326,22.0953,22.1251,260000.0
2014-02-06 15:20:00,29.66,29.69,29.59,29.64,303800.0,22.1251,22.1475,22.0729,22.1102,303800.0
2014-02-06 15:30:00,29.64,29.68,29.63,29.68,369400.0,22.1102,22.1401,22.1028,22.1401,369400.0
2014-02-06 15:40:00,29.68,29.7,29.63,29.63,532600.0,22.1401,22.155,22.1028,22.1028,532600.0
2014-02-06 15:50:00,29.64,29.7,29.62,29.69,987200.0,22.1102,22.155,22.0953,22.1475,987200.0
2014-02-07 09:30:00,29.85,29.97,29.73,29.85,987800.0,22.2669,22.3564,22.1774,22.2669,987800.0
2014-02-07 09:40:00,29.85,29.85,29.62,29.77,960700.0,22.2669,22.2669,22.0953,22.2072,960700.0
2014-02-07 09:50:00,29.76,29.78,29.65,29.73,980500.0,22.1997,22.2147,22.1177,22.1774,980500.0
2014-02-07 10:00:00,29.73,29.94,29.73,29.74,1308100.0,22.1774,22.334,22.1774,22.1848,1308100.0
2014-02-07 10:10:00,29.75,29.75,29.51,29.51,587700.0,22.1923,22.1923,22.0132,22.0132,587700.0
2014-02-07 10:20:00,29.51,29.52,29.38,29.42,599800.0,22.0132,22.0207,21.9163,21.9461,599800.0
2014-02-07 10:30:00,29.42,29.64,29.41,29.63,388100.0,21.9461,22.1102,21.9387,22.1028,388100.0
2014-02-07 10:40:00,29.63,29.64,29.51,29.57,194700.0,22.1028,22.1102,22.0132,22.058,194700.0
2014-02-07 10:50:00,29.57,29.65,29.54,29.57,315800.0,22.058,22.1177,22.0356,22.058,315800.0
2014-02-07 11:00:00,29.58,29.58,29.47,29.47,278900.0,22.0655,22.0655,21.9834,21.9834,278900.0
2014-02-07 11:10:00,29.47,29.53,29.46,29.53,235300.0,21.9834,22.0282,21.9759,22.0282,235300.0
2014-02-07 11:20:00,29.54,29.6,29.54,29.59,132500.0,22.0356,22.0804,22.0356,22.0729,132500.0
2014-02-07 11:30:00,29.6,29.65,29.57,29.64,154500.0,22.0804,22.1177,22.058,22.1102,154500.0
2014-02-07 11:40:00,29.64,29.86,29.64,29.82,505000.0,22.1102,22.2743,22.1102,22.2445,505000.0
2014-02-07 11:50:00,29.82,29.85,29.72,29.8,402700.0,22.2445,22.2669,22.1699,22.2296,402700.0
2014-02-07 12:00:00,29.81,29.81,29.63,29.63,133300.0,22.237,22.237,22.1028,22.1028,133300.0
2014-02-07 12:10:00,29.64,29.64,29.54,29.54,261100.0,22.1102,22.1102,22.0356,22.0356,261100.0
2014-02-07 12:20:00,29.54,29.56,29.47,29.48,316000.0,22.0356,22.0505,21.9834,21.9909,316000.0
2014-02-07 12:30:00,29.49,29.53,29.42,29.47,261000.0,21.9983,22.0282,21.9461,21.9834,261000.0
2014-02-07 12:40:00,29.47,29.55,29.45,29.51,165100.0,21.9834,22.0431,21.9685,22.0132,165100.0
2014-02-07 12:50:00,29.51,29.53,29.48,29.49,127300.0,22.0132,22.0282,21.9909,21.9983,127300.0
2014-02-07 13:00:00,29.49,29.55,29.48,29.55,112200.0,21.9983,22.0431,21.9909,22.0431,112200.0
2014-02-07 13:10:00,29.55,29.61,29.55,29.59,119100.0,22.0431,22.0878,22.0431,22.0729,119100.0
2014-02-07 13:20:00,29.6,29.62,29.58,29.6,108700.0,22.0804,22.0953,22.0655,22.0804,108700.0
2014-02-07 13:30:00,29.61,29.61,29.57,29.58,92500.0,22.0878,22.0878,22.058,22.0655,92500.0
2014-02-07 13:40:00,29.59,29.62,29.55,29.6,245400.0,22.0729,22.0953,22.0431,22.0804,245400.0
2014-02-07 13:50:00,29.61,29.65,29.58,29.65,165600.0,22.0878,22.1177,22.0655,22.1177,165600.0
2014-02-07 14:00:00,29.64,29.65,29.6,29.64,104000.0,22.1102,22.1177,22.0804,22.1102,104000.0
2014-02-07 14:10:00,29.63,29.65,29.56,29.61,163700.0,22.1028,22.1177,22.0505,22.0878,163700.0
2014-02-07 14:20:00,29.62,29.67,29.62,29.67,207200.0,22.0953,22.1326,22.0953,22.1326,207200.0
2014-02-07 14:30:00,29.67,29.69,29.63,29.66,126400.0,22.1326,22.1475,22.1028,22.1251,126400.0
2014-02-07 14:40:00,29.66,29.71,29.66,29.66,244300.0,22.1251,22.1624,22.1251,22.1251,244300.0
2014-02-07 14:50:00,29.66,29.71,29.66,29.71,178000.0,22.1251,22.1624,22.1251,22.1624,178000.0
2014-02-07 15:00:00,29.71,29.75,29.7,29.73,170100.0,22.1624,22.1923,22.155,22.1774,170100.0
2014-02-07 15:10:00,29.73,29.74,29.64,29.67,355500.0,22.1774,22.1848,22.1102,22.1326,355500.0
2014-02-07 15:20:00,29.67,29.71,29.64,29.7,222500.0,22.1326,22.1624,22.1102,22.155,222500.0
2014-02-07 15:30:00,29.7,29.73,29.69,29.7,425300.0,22.155,22.1774,22.1475,22.155,425300.0
2014-02-07 15:40:00,29.69,29.72,29.66,29.66,571300.0,22.1475,22.1699,22.1251,22.1251,571300.0
2014-02-07 15:50:00,29.67,29.71,29.62,29.69,859200.0,22.1326,22.1624,22.0953,22.1475,859200.0
2014-02-10 09:30:00,29.66,29.86,29.65,29.76,456100.0,22.1251,22.2743,22.1177,22.1997,456100.0
2014-02-10 09:40:00,29.76,29.91,29.73,29.9,593800.0,22.1997,22.3116,22.1774,22.3042,593800.0
2014-02-10 09:50:00,29.9,29.93,29.8,29.84,372300.0,22.3042,22.3265,22.2296,22.2594,372300.0
2014-02-10 10:00:00,29.84,29.84,29.75,29.76,309200.0,22.2594,22.2594,22.1923,22.1997,309200.0
2014-02-10 10:10:00,29.76,29.94,29.76,29.9,372200.0,22.1997,22.334,22.1997,22.3042,372200.0
2014-02-10 10:20:00,29.91,29.91,29.85,29.87,180400.0,22.3116,22.3116,22.2669,22.2818,180400.0
2014-02-10 10:30:00,29.87,29.88,29.79,29.82,191900.0,22.2818,22.2893,22.2221,22.2445,191900.0
2014-02-10 10:40:00,29.82,29.84,29.75,29.76,150700.0,22.2445,22.2594,22.1923,22.1997,150700.0
2014-02-10 10:50:00,29.76,29.78,29.69,29.71,164200.0,22.1997,22.2147,22.1475,22.1624,164200.0
2014-02-10 11:00:00,29.71,29.74,29.64,29.67,167800.0,22.1624,22.1848,22.1102,22.1326,167800.0
2014-02-10 11:10:00,29.67,29.76,29.66,29.75,260400.0,22.1326,22.1997,22.1251,22.1923,260400.0
2014-02-10 11:20:00,29.75,29.84,29.73,29.84,139800.0,22.1923,22.2594,22.1774,22.2594,139800.0
2014-02-10 11:30:00,29.83,29.85,29.78,29.8,93900.0,22.252,22.2669,22.2147,22.2296,93900.0
2014-02-10 11:40:00,29.79,29.84,29.73,29.76,373500.0,22.2221,22.2594,22.1774,22.1997,373500.0
2014-02-10 11:50:00,29.77,29.8,29.71,29.71,196000.0,22.2072,22.2296,22.1624,22.1624,196000.0
2014-02-10 12:00:00,29.7,29.72,29.59,29.62,161200.0,22.155,22.1699,22.0729,22.0953,161200.0
2014-02-10 12:10:00,29.62,29.65,29.6,29.61,130400.0,22.0953,22.1177,22.0804,22.0878,130400.0
2014-02-10 12:20:00,29.61,29.67,29.59,29.63,122500.0,22.0878,22.1326,22.0729,22.1028,122500.0
2014-02-10 12:30:00,29.63,29.66,29.61,29.64,52300.0,22.1028,22.1251,22.0878,22.1102,52300.0
2014-02-10 12:40:00,29.64,29.66,29.62,29.64,57400.0,22.1102,22.1251,22.0953,22.1102,57400.0
2014-02-10 12:50:00,29.64,29.67,29.64,29.66,42600.0,22.1102,22.1326,22.1102,22.1251,42600.0
2014-02-10 13:00:00,29.66,29.68,29.64,29.65,39700.0,22.1251,22.1401,22.1102,22.1177,39700.0
2014-02-10 13:10:00,29.65,29.68,29.63,29.65,86500.0,22.1177,22.1401,22.1028,22.1177,86500.0
2014-02-10 13:20:00,29.66,29.67,29.63,29.64,35100.0,22.1251,22.1326,22.1028,22.1102,35100.0
2014-02-10 13:30:00,29.64,29.69,29.63,29.68,46300.0,22.1102,22.1475,22.1028,22.1401,46300.0
2014-02-10 13:40:00,29.68,29.68,29.64,29.64,47100.0,22.1401,22.1401,22.1102,22.1102,47100.0
2014-02-10 13:50:00,29.65,29.66,29.63,29.66,85400.0,22.1177,22.1251,22.1028,22.1251,85400.0
2014-02-10 14:00:00,29.66,29.71,29.65,29.71,110900.0,22.1251,22.1624,22.1177,22.1624,110900.0
2014-02-10 14:10:00,29.71,29.74,29.69,29.71,109500.0,22.1624,22.1848,22.1475,22.1624,109500.0
2014-02-10 14:20:00,29.71,29.73,29.69,29.7,118600.0,22.1624,22.1774,22.1475,22.155,118600.0
2014-02-10 14:30:00,29.71,29.79,29.7,29.76,155900.0,22.1624,22.2221,22.155,22.1997,155900.0
2014-02-10 14:40:00,29.77,29.78,29.74,29.75,101700.0,22.2072,22.2147,22.1848,22.1923,101700.0
2014-02-10 14:50:00,29.76,29.78,29.72,29.72,112200.0,22.1997,22.2147,22.1699,22.1699,112200.0
2014-02-10 15:00:00,29.72,29.75,29.69,29.72,108400.0,22.1699,22.1923,22.1475,22.1699,108400.0
2014-02-10 15:10:00,29.71,29.72,29.69,29.71,115000.0,22.1624,22.1699,22.1475,22.1624,115000.0
2014-02-10 15:20:00,29.71,29.71,29.65,29.65,176900.0,22.1624,22.1624,22.1177,22.1177,176900.0
2014-02-10 15:30:00,29.66,29.71,29.65,29.71,206200.0,22.1251,22.1624,22.1177,22.1624,206200.0
2014-02-10 15:40:00,29.71,29.72,29.66,29.68,354100.0,22.1624,22.1699,22.1251,22.1401,354100.0
2014-02-10 15:50:00,29.68,29.69,29.66,29.69,586500.0,22.1401,22.1475,22.1251,22.1475,586500.0
2014-02-11 09:30:00,29.72,29.79,29.58,29.59,463600.0,22.1699,22.2221,22.0655,22.0729,463600.0
2014-02-11 09:40:00,29.59,29.79,29.54,29.74,359800.0,22.0729,22.2221,22.0356,22.1848,359800.0
2014-02-11 09:50:00,29.75,29.76,29.52,29.55,352800.0,22.1923,22.1997,22.0207,22.0431,352800.0
2014-02-11 10:00:00,29.55,29.6,29.48,29.58,324500.0,22.0431,22.0804,21.9909,22.0655,324500.0
2014-02-11 10:10:00,29.57,29.71,29.57,29.68,361400.0,22.058,22.1624,22.058,22.1401,361400.0
2014-02-11 10:20:00,29.67,29.72,29.62,29.62,246200.0,22.1326,22.1699,22.0953,22.0953,246200.0
2014-02-11 10:30:00,29.62,29.7,29.61,29.67,227200.0,22.0953,22.155,22.0878,22.1326,227200.0
2014-02-11 10:40:00,29.67,29.67,29.55,29.55,230600.0,22.1326,22.1326,22.0431,22.0431,230600.0
2014-02-11 10:50:00,29.56,29.56,29.47,29.52,240500.0,22.0505,22.0505,21.9834,22.0207,240500.0
2014-02-11 11:00:00,29.51,29.56,29.49,29.5,262900.0,22.0132,22.0505,21.9983,22.0058,262900.0
2014-02-11 11:10:00,29.5,29.63,29.48,29.62,225800.0,22.0058,22.1028,21.9909,22.0953,225800.0
2014-02-11 11:20:00,29.62,29.69,29.59,29.69,290200.0,22.0953,22.1475,22.0729,22.1475,290200.0
2014-02-11 11:30:00,29.69,29.73,29.65,29.71,417400.0,22.1475,22.1774,22.1177,22.1624,417400.0
2014-02-11 11:40:00,29.71,29.73,29.68,29.68,137800.0,22.1624,22.1774,22.1401,22.1401,137800.0
2014-02-11 11:50:00,29.69,29.71,29.66,29.67,167300.0,22.1475,22.1624,22.1251,22.1326,167300.0
2014-02-11 12:00:00,29.67,29.68,29.64,29.64,182400.0,22.1326,22.1401,22.1102,22.1102,182400.0
2014-02-11 12:10:00,29.64,29.64,29.57,29.59,291500.0,22.1102,22.1102,22.058,22.0729,291500.0
2014-02-11 12:20:00,29.59,29.66,29.58,29.65,181500.0,22.0729,22.1251,22.0655,22.1177,181500.0
2014-02-11 12:30:00,29.65,29.73,29.64,29.72,159300.0,22.1177,22.1774,22.1102,22.1699,159300.0
2014-02-11 12:40:00,29.73,29.77,29.68,29.75,522300.0,22.1774,22.2072,22.1401,22.1923,522300.0
2014-02-11 12:50:00,29.76,29.76,29.7,29.76,367000.0,22.1997,22.1997,22.155,22.1997,367000.0
2014-02-11 13:00:00,29.76,29.95,29.76,29.94,732300.0,22.1997,22.3415,22.1997,22.334,732300.0
2014-02-11 13:10:00,29.94,30.04,29.93,29.99,790400.0,22.334,22.4086,22.3265,22.3713,790400.0
2014-02-11 13:20:00,30.0,30.13,29.99,30.11,522300.0,22.3788,22.4757,22.3713,22.4608,522300.0
2014-02-11 13:30:00,30.11,30.12,30.07,30.1,232600.0,22.4608,22.4683,22.431,22.4534,232600.0
2014-02-11 13:40:00,30.1,30.15,30.09,30.1,299100.0,22.4534,22.4907,22.4459,22.4534,299100.0
2014-02-11 13:50:00,30.09,30.11,30.05,30.09,266200.0,22.4459,22.4608,22.4161,22.4459,266200.0
2014-02-11 14:00:00,30.09,30.12,30.06,30.11,395900.0,22.4459,22.4683,22.4235,22.4608,395900.0
2014-02-11 14:10:00,30.1,30.15,30.09,30.14,212100.0,22.4534,22.4907,22.4459,22.4832,212100.0
2014-02-11 14:20:00,30.15,30.22,30.15,30.21,231200.0,22.4907,22.5429,22.4907,22.5354,231200.0
2014-02-11 14:30:00,30.21,30.24,30.2,30.23,179400.0,22.5354,22.5578,22.528,22.5503,179400.0
2014-02-11 14:40:00,30.23,30.3,30.22,30.28,434400.0,22.5503,22.6026,22.5429,22.5876,434400.0
2014-02-11 14:50:00,30.28,30.33,30.27,30.33,478100.0,22.5876,22.6249,22.5802,22.6249,478100.0
2014-02-11 15:00:00,30.33,30.39,30.29,30.29,600000.0,22.6249,22.6697,22.5951,22.5951,600000.0
2014-02-11 15:10:00,30.3,30.38,30.29,30.34,324000.0,22.6026,22.6622,22.5951,22.6324,324000.0
2014-02-11 15:20:00,30.35,30.36,30.29,30.3,395400.0,22.6399,22.6473,22.5951,22.6026,395400.0
2014-02-11 15:30:00,30.31,30.31,30.27,30.29,459000.0,22.61,22.61,22.5802,22.5951,459000.0
2014-02-11 15:40:00,30.28,30.32,30.25,30.26,579700.0,22.5876,22.6175,22.5653,22.5727,579700.0
2014-02-11 15:50:00,30.26,30.27,30.23,30.26,1389500.0,22.5727,22.5802,22.5503,22.5727,1389500.0
2014-02-12 09:30:00,30.31,30.5,30.25,30.49,532700.0,22.61,22.7517,22.5653,22.7443,532700.0
2014-02-12 09:40:00,30.49,30.55,30.29,30.3,483000.0,22.7443,22.789,22.5951,22.6026,483000.0
2014-02-12 09:50:00,30.31,30.42,30.31,30.39,347600.0,22.61,22.6921,22.61,22.6697,347600.0
2014-02-12 10:00:00,30.4,30.42,30.25,30.26,321100.0,22.6772,22.6921,22.5653,22.5727,321100.0
2014-02-12 10:10:00,30.26,30.34,30.23,30.31,250600.0,22.5727,22.6324,22.5503,22.61,250600.0
2014-02-12 10:20:00,30.31,30.32,30.24,30.29,183900.0,22.61,22.6175,22.5578,22.5951,183900.0
2014-02-12 10:30:00,30.3,30.3,30.22,30.3,201200.0,22.6026,22.6026,22.5429,22.6026,201200.0
2014-02-12 10:40:00,30.29,30.29,30.16,30.21,160800.0,22.5951,22.5951,22.4981,22.5354,160800.0
2014-02-12 10:50:00,30.21,30.21,30.12,30.15,197200.0,22.5354,22.5354,22.4683,22.4907,197200.0
2014-02-12 11:00:00,30.15,30.25,30.14,30.25,150900.0,22.4907,22.5653,22.4832,22.5653,150900.0
2014-02-12 11:10:00,30.25,30.25,30.22,30.23,79500.0,22.5653,22.5653,22.5429,22.5503,79500.0
2014-02-12 11:20:00,30.24,30.24,30.04,30.05,341200.0,22.5578,22.5578,22.4086,22.4161,341200.0
2014-02-12 11:30:00,30.04,30.14,30.02,30.13,236200.0,22.4086,22.4832,22.3937,22.4757,236200.0
2014-02-12 11:40:00,30.14,30.16,30.08,30.08,105800.0,22.4832,22.4981,22.4384,22.4384,105800.0
2014-02-12 11:50:00,30.09,30.17,30.03,30.17,357900.0,22.4459,22.5056,22.4011,22.5056,357900.0
2014-02-12 12:00:00,30.16,30.26,30.14,30.21,175200.0,22.4981,22.5727,22.4832,22.5354,175200.0
2014-02-12 12:10:00,30.21,30.21,30.17,30.2,51500.0,22.5354,22.5354,22.5056,22.528,51500.0
2014-02-12 12:20:00,30.2,30.24,30.19,30.24,61500.0,22.528,22.5578,22.5205,22.5578,61500.0
2014-02-12 12:30:00,30.24,30.25,30.18,30.22,144800.0,22.5578,22.5653,22.513,22.5429,144800.0
2014-02-12 12:40:00,30.22,30.23,30.15,30.16,51000.0,22.5429,22.5503,22.4907,22.4981,51000.0
2014-02-12 12:50:00,30.16,30.18,30.13,30.13,176000.0,22.4981,22.513,22.4757,22.4757,176000.0
2014-02-12 13:00:00,30.14,30.17,30.1,30.17,111400.0,22.4832,22.5056,22.4534,22.5056,111400.0
2014-02-12 13:10:00,30.17,30.33,30.16,30.32,225200.0,22.5056,22.6249,22.4981,22.6175,225200.0
2014-02-12 13:20:00,30.33,30.37,30.32,30.34,203700.0,22.6249,22.6548,22.6175,22.6324,203700.0
2014-02-12 13:30:00,30.34,30.36,30.29,30.3,102500.0,22.6324,22.6473,22.5951,22.6026,102500.0
2014-02-12 13:40:00,30.29,30.3,30.24,30.25,125000.0,22.5951,22.6026,22.5578,22.5653,125000.0
2014-02-12 13:50:00,30.25,30.27,30.23,30.24,94000.0,22.5653,22.5802,22.5503,22.5578,94000.0
2014-02-12 14:00:00,30.24,30.3,30.22,30.27,93500.0,22.5578,22.6026,22.5429,22.5802,93500.0
2014-02-12 14:10:00,30.27,30.27,30.18,30.22,121800.0,22.5802,22.5802,22.513,22.5429,121800.0
2014-02-12 14:20:00,30.22,30.24,30.19,30.19,91700.0,22.5429,22.5578,22.5205,22.5205,91700.0
2014-02-12 14:30:00,30.2,30.2,30.09,30.13,304800.0,22.528,22.528,22.4459,22.4757,304800.0
2014-02-12 14:40:00,30.12,30.14,30.03,30.06,255500.0,22.4683,22.4832,22.4011,22.4235,255500.0
2014-02-12 14:50:00,30.06,30.09,30.05,30.09,144200.0,22.4235,22.4459,22.4161,22.4459,144200.0
2014-02-12 15:00:00,30.09,30.12,30.07,30.11,143700.0,22.4459,22.4683,22.431,22.4608,143700.0
2014-02-12 15:10:00,30.11,30.12,30.08,30.11,147100.0,22.4608,22.4683,22.4384,22.4608,147100.0
2014-02-12 15:20:00,30.11,30.11,30.06,30.08,147700.0,22.4608,22.4608,22.4235,22.4384,147700.0
2014-02-12 15:30:00,30.08,30.11,30.07,30.09,221800.0,22.4384,22.4608,22.431,22.4459,221800.0
2014-02-12 15:40:00,30.08,30.17,30.08,30.16,522300.0,22.4384,22.5056,22.4384,22.4981,522300.0
2014-02-12 15:50:00,30.16,30.18,30.12,30.17,732100.0,22.4981,22.513,22.4683,22.5056,732100.0
2014-02-13 09:30:00,29.61,29.79,29.56,29.69,1134800.0,22.0878,22.2221,22.0505,22.1475,1134800.0
2014-02-13 09:40:00,29.69,29.71,29.54,29.65,753900.0,22.1475,22.1624,22.0356,22.1177,753900.0
2014-02-13 09:50:00,29.65,29.71,29.59,29.62,710400.0,22.1177,22.1624,22.0729,22.0953,710400.0
2014-02-13 10:00:00,29.63,29.79,29.61,29.77,397200.0,22.1028,22.2221,22.0878,22.2072,397200.0
2014-02-13 10:10:00,29.78,29.86,29.73,29.8,398200.0,22.2147,22.2743,22.1774,22.2296,398200.0
2014-02-13 10:20:00,29.8,29.83,29.73,29.82,240100.0,22.2296,22.252,22.1774,22.2445,240100.0
2014-02-13 10:30:00,29.82,29.82,29.75,29.79,195600.0,22.2445,22.2445,22.1923,22.2221,195600.0
2014-02-13 10:40:00,29.79,29.85,29.77,29.83,253900.0,22.2221,22.2669,22.2072,22.252,253900.0
2014-02-13 10:50:00,29.83,29.92,29.82,29.88,293000.0,22.252,22.3191,22.2445,22.2893,293000.0
2014-02-13 11:00:00,29.88,29.92,29.85,29.85,178000.0,22.2893,22.3191,22.2669,22.2669,178000.0
2014-02-13 11:10:00,29.85,29.98,29.81,29.97,360400.0,22.2669,22.3638,22.237,22.3564,360400.0
2014-02-13 11:20:00,29.98,30.05,29.96,29.97,422900.0,22.3638,22.4161,22.3489,22.3564,422900.0
2014-02-13 11:30:00,29.97,30.01,29.92,29.93,192400.0,22.3564,22.3862,22.3191,22.3265,192400.0
2014-02-13 11:40:00,29.93,29.95,29.9,29.93,218200.0,22.3265,22.3415,22.3042,22.3265,218200.0
2014-02-13 11:50:00,29.93,29.94,29.88,29.92,144900.0,22.3265,22.334,22.2893,22.3191,144900.0
2014-02-13 12:00:00,29.92,29.94,29.9,29.9,114200.0,22.3191,22.334,22.3042,22.3042,114200.0
2014-02-13 12:10:00,29.89,29.91,29.83,29.83,286100.0,22.2967,22.3116,22.252,22.252,286100.0
2014-02-13 12:20:00,29.83,29.84,29.74,29.77,373900.0,22.252,22.2594,22.1848,22.2072,373900.0
2014-02-13 12:30:00,29.76,29.77,29.7,29.74,355100.0,22.1997,22.2072,22.155,22.1848,355100.0
2014-02-13 12:40:00,29.74,29.79,29.72,29.74,275300.0,22.1848,22.2221,22.1699,22.1848,275300.0
2014-02-13 12:50:00,29.73,29.76,29.72,29.75,229800.0,22.1774,22.1997,22.1699,22.1923,229800.0
2014-02-13 13:00:00,29.76,29.86,29.76,29.85,362100.0,22.1997,22.2743,22.1997,22.2669,362100.0
2014-02-13 13:10:00,29.84,29.88,29.82,29.85,415000.0,22.2594,22.2893,22.2445,22.2669,415000.0
2014-02-13 13:20:00,29.84,29.86,29.75,29.75,347300.0,22.2594,22.2743,22.1923,22.1923,347300.0
2014-02-13 13:30:00,29.75,29.81,29.69,29.8,355700.0,22.1923,22.237,22.1475,22.2296,355700.0
2014-02-13 13:40:00,29.8,29.83,29.78,29.83,217400.0,22.2296,22.252,22.2147,22.252,217400.0
2014-02-13 13:50:00,29.83,29.83,29.77,29.77,220800.0,22.252,22.252,22.2072,22.2072,220800.0
2014-02-13 14:00:00,29.78,29.8,29.76,29.77,272900.0,22.2147,22.2296,22.1997,22.2072,272900.0
2014-02-13 14:10:00,29.76,29.78,29.75,29.76,245000.0,22.1997,22.2147,22.1923,22.1997,245000.0
2014-02-13 14:20:00,29.75,29.82,29.75,29.77,214600.0,22.1923,22.2445,22.1923,22.2072,214600.0
2014-02-13 14:30:00,29.77,29.82,29.76,29.82,211200.0,22.2072,22.2445,22.1997,22.2445,211200.0
2014-02-13 14:40:00,29.82,29.88,29.81,29.86,308900.0,22.2445,22.2893,22.237,22.2743,308900.0
2014-02-13 14:50:00,29.86,29.87,29.82,29.85,238900.0,22.2743,22.2818,22.2445,22.2669,238900.0
2014-02-13 15:00:00,29.85,29.86,29.83,29.84,283600.0,22.2669,22.2743,22.252,22.2594,283600.0
2014-02-13 15:10:00,29.84,29.85,29.82,29.83,234400.0,22.2594,22.2669,22.2445,22.252,234400.0
2014-02-13 15:20:00,29.82,29.83,29.76,29.79,370700.0,22.2445,22.252,22.1997,22.2221,370700.0
2014-02-13 15:30:00,29.8,29.85,29.79,29.84,541500.0,22.2296,22.2669,22.2221,22.2594,541500.0
2014-02-13 15:40:00,29.84,29.9,29.82,29.89,825600.0,22.2594,22.3042,22.2445,22.2967,825600.0
2014-02-13 15:50:00,29.89,29.92,29.86,29.91,1338300.0,22.2967,22.3191,22.2743,22.3116,1338300.0
2014-02-14 09:30:00,29.92,30.0,29.81,29.93,425400.0,22.3191,22.3788,22.237,22.3265,425400.0
2014-02-14 09:40:00,29.92,29.92,29.76,29.84,292600.0,22.3191,22.3191,22.1997,22.2594,292600.0
2014-02-14 09:50:00,29.83,30.0,29.73,29.79,455800.0,22.252,22.3788,22.1774,22.2221,455800.0
2014-02-14 10:00:00,29.8,29.81,29.72,29.74,228900.0,22.2296,22.237,22.1699,22.1848,228900.0
2014-02-14 10:10:00,29.73,29.82,29.73,29.81,302000.0,22.1774,22.2445,22.1774,22.237,302000.0
2014-02-14 10:20:00,29.81,29.94,29.81,29.92,252600.0,22.237,22.334,22.237,22.3191,252600.0
2014-02-14 10:30:00,29.92,29.99,29.89,29.9,228000.0,22.3191,22.3713,22.2967,22.3042,228000.0
2014-02-14 10:40:00,29.9,29.91,29.85,29.86,168000.0,22.3042,22.3116,22.2669,22.2743,168000.0
2014-02-14 10:50:00,29.86,29.86,29.74,29.75,177900.0,22.2743,22.2743,22.1848,22.1923,177900.0
2014-02-14 11:00:00,29.75,29.77,29.71,29.72,143000.0,22.1923,22.2072,22.1624,22.1699,143000.0
2014-02-14 11:10:00,29.72,29.77,29.71,29.77,136400.0,22.1699,22.2072,22.1624,22.2072,136400.0
2014-02-14 11:20:00,29.77,29.77,29.71,29.71,242300.0,22.2072,22.2072,22.1624,22.1624,242300.0
2014-02-14 11:30:00,29.71,29.74,29.69,29.7,235000.0,22.1624,22.1848,22.1475,22.155,235000.0
2014-02-14 11:40:00,29.71,29.74,29.63,29.64,252700.0,22.1624,22.1848,22.1028,22.1102,252700.0
2014-02-14 11:50:00,29.64,29.68,29.61,29.64,266300.0,22.1102,22.1401,22.0878,22.1102,266300.0
2014-02-14 12:00:00,29.64,29.71,29.64,29.69,181900.0,22.1102,22.1624,22.1102,22.1475,181900.0
2014-02-14 12:10:00,29.7,29.7,29.68,29.69,72600.0,22.155,22.155,22.1401,22.1475,72600.0
2014-02-14 12:20:00,29.69,29.72,29.67,29.72,149100.0,22.1475,22.1699,22.1326,22.1699,149100.0
2014-02-14 12:30:00,29.72,29.72,29.64,29.65,117400.0,22.1699,22.1699,22.1102,22.1177,117400.0
2014-02-14 12:40:00,29.65,29.68,29.63,29.64,72500.0,22.1177,22.1401,22.1028,22.1102,72500.0
2014-02-14 12:50:00,29.63,29.64,29.61,29.62,97600.0,22.1028,22.1102,22.0878,22.0953,97600.0
2014-02-14 13:00:00,29.62,29.66,29.61,29.63,140700.0,22.0953,22.1251,22.0878,22.1028,140700.0
2014-02-14 13:10:00,29.63,29.66,29.61,29.66,147200.0,22.1028,22.1251,22.0878,22.1251,147200.0
2014-02-14 13:20:00,29.66,29.69,29.64,29.68,164700.0,22.1251,22.1475,22.1102,22.1401,164700.0
2014-02-14 13:30:00,29.68,29.68,29.62,29.63,129400.0,22.1401,22.1401,22.0953,22.1028,129400.0
2014-02-14 13:40:00,29.63,29.67,29.62,29.65,149500.0,22.1028,22.1326,22.0953,22.1177,149500.0
2014-02-14 13:50:00,29.66,29.7,29.65,29.69,200200.0,22.1251,22.155,22.1177,22.1475,200200.0
2014-02-14 14:00:00,29.69,29.71,29.67,29.68,153800.0,22.1475,22.1624,22.1326,22.1401,153800.0
2014-02-14 14:10:00,29.69,29.7,29.67,29.68,182100.0,22.1475,22.155,22.1326,22.1401,182100.0
2014-02-14 14:20:00,29.68,29.72,29.67,29.71,139800.0,22.1401,22.1699,22.1326,22.1624,139800.0
2014-02-14 14:30:00,29.7,29.71,29.66,29.69,103600.0,22.155,22.1624,22.1251,22.1475,103600.0
2014-02-14 14:40:00,29.69,29.71,29.68,29.68,108500.0,22.1475,22.1624,22.1401,22.1401,108500.0
2014-02-14 14:50:00,29.68,29.74,29.67,29.73,203200.0,22.1401,22.1848,22.1326,22.1774,203200.0
2014-02-14 15:00:00,29.74,29.75,29.71,29.71,131100.0,22.1848,22.1923,22.1624,22.1624,131100.0
2014-02-14 15:10:00,29.71,29.72,29.67,29.67,261800.0,22.1624,22.1699,22.1326,22.1326,261800.0
2014-02-14 15:20:00,29.68,29.71,29.66,29.69,154300.0,22.1401,22.1624,22.1251,22.1475,154300.0
2014-02-14 15:30:00,29.7,29.71,29.68,29.68,216100.0,22.155,22.1624,22.1401,22.1401,216100.0
2014-02-14 15:40:00,29.69,29.71,29.66,29.69,374700.0,22.1475,22.1624,22.1251,22.1475,374700.0
2014-02-14 15:50:00,29.69,29.7,29.64,29.69,1059100.0,22.1475,22.155,22.1102,22.1475,1059100.0
2014-02-18 09:30:00,29.62,29.84,29.57,29.78,541400.0,22.0953,22.2594,22.058,22.2147,541400.0
2014-02-18 09:40:00,29.78,29.86,29.72,29.83,341800.0,22.2147,22.2743,22.1699,22.252,341800.0
2014-02-18 09:50:00,29.82,29.84,29.7,29.71,368700.0,22.2445,22.2594,22.155,22.1624,368700.0
2014-02-18 10:00:00,29.71,29.71,29.6,29.69,366700.0,22.1624,22.1624,22.0804,22.1475,366700.0
2014-02-18 10:10:00,29.7,29.73,29.63,29.72,311800.0,22.155,22.1774,22.1028,22.1699,311800.0
2014-02-18 10:20:00,29.72,29.76,29.69,29.71,342400.0,22.1699,22.1997,22.1475,22.1624,342400.0
2014-02-18 10:30:00,29.71,29.77,29.7,29.7,660600.0,22.1624,22.2072,22.155,22.155,660600.0
2014-02-18 10:40:00,29.71,29.82,29.7,29.77,268100.0,22.1624,22.2445,22.155,22.2072,268100.0
2014-02-18 10:50:00,29.77,29.8,29.75,29.76,223200.0,22.2072,22.2296,22.1923,22.1997,223200.0
2014-02-18 11:00:00,29.76,29.78,29.7,29.73,223400.0,22.1997,22.2147,22.155,22.1774,223400.0
2014-02-18 11:10:00,29.73,29.81,29.73,29.78,180300.0,22.1774,22.237,22.1774,22.2147,180300.0
2014-02-18 11:20:00,29.79,29.8,29.75,29.76,180500.0,22.2221,22.2296,22.1923,22.1997,180500.0
2014-02-18 11:30:00,29.76,29.81,29.71,29.74,212300.0,22.1997,22.237,22.1624,22.1848,212300.0
2014-02-18 11:40:00,29.73,29.77,29.69,29.75,210900.0,22.1774,22.2072,22.1475,22.1923,210900.0
2014-02-18 11:50:00,29.75,29.76,29.7,29.76,325900.0,22.1923,22.1997,22.155,22.1997,325900.0
2014-02-18 12:00:00,29.76,29.76,29.69,29.69,186800.0,22.1997,22.1997,22.1475,22.1475,186800.0
2014-02-18 12:10:00,29.69,29.72,29.64,29.65,148800.0,22.1475,22.1699,22.1102,22.1177,148800.0
2014-02-18 12:20:00,29.65,29.72,29.63,29.72,221400.0,22.1177,22.1699,22.1028,22.1699,221400.0
2014-02-18 12:30:00,29.72,29.75,29.72,29.75,172600.0,22.1699,22.1923,22.1699,22.1923,172600.0
2014-02-18 12:40:00,29.75,29.76,29.67,29.68,205200.0,22.1923,22.1997,22.1326,22.1401,205200.0
2014-02-18 12:50:00,29.68,29.68,29.61,29.66,252900.0,22.1401,22.1401,22.0878,22.1251,252900.0
2014-02-18 13:00:00,29.66,29.72,29.66,29.72,318400.0,22.1251,22.1699,22.1251,22.1699,318400.0
2014-02-18 13:10:00,29.71,29.73,29.69,29.71,98300.0,22.1624,22.1774,22.1475,22.1624,98300.0
2014-02-18 13:20:00,29.71,29.73,29.69,29.7,90600.0,22.1624,22.1774,22.1475,22.155,90600.0
2014-02-18 13:30:00,29.7,29.72,29.69,29.71,98500.0,22.155,22.1699,22.1475,22.1624,98500.0
2014-02-18 13:40:00,29.72,29.73,29.64,29.66,164300.0,22.1699,22.1774,22.1102,22.1251,164300.0
2014-02-18 13:50:00,29.66,29.69,29.61,29.69,143700.0,22.1251,22.1475,22.0878,22.1475,143700.0
2014-02-18 14:00:00,29.69,29.7,29.66,29.66,128100.0,22.1475,22.155,22.1251,22.1251,128100.0
2014-02-18 14:10:00,29.66,29.67,29.61,29.61,169800.0,22.1251,22.1326,22.0878,22.0878,169800.0
2014-02-18 14:20:00,29.61,29.62,29.57,29.57,240100.0,22.0878,22.0953,22.058,22.058,240100.0
2014-02-18 14:30:00,29.57,29.57,29.51,29.52,358000.0,22.058,22.058,22.0132,22.0207,358000.0
2014-02-18 14:40:00,29.53,29.58,29.52,29.54,198400.0,22.0282,22.0655,22.0207,22.0356,198400.0
2014-02-18 14:50:00,29.54,29.58,29.53,29.54,146600.0,22.0356,22.0655,22.0282,22.0356,146600.0
2014-02-18 15:00:00,29.54,29.55,29.49,29.5,285100.0,22.0356,22.0431,21.9983,22.0058,285100.0
2014-02-18 15:10:00,29.5,29.54,29.48,29.54,238900.0,22.0058,22.0356,21.9909,22.0356,238900.0
2014-02-18 15:20:00,29.54,29.55,29.5,29.54,249900.0,22.0356,22.0431,22.0058,22.0356,249900.0
2014-02-18 15:30:00,29.54,29.55,29.53,29.55,230500.0,22.0356,22.0431,22.0282,22.0431,230500.0
2014-02-18 15:40:00,29.55,29.58,29.52,29.57,419800.0,22.0431,22.0655,22.0207,22.058,419800.0
2014-02-18 15:50:00,29.57,29.6,29.54,29.55,649700.0,22.058,22.0804,22.0356,22.0431,649700.0
2014-02-19 09:30:00,29.56,29.65,29.49,29.57,444700.0,22.0505,22.1177,21.9983,22.058,444700.0
2014-02-19 09:40:00,29.57,29.6,29.5,29.56,346900.0,22.058,22.0804,22.0058,22.0505,346900.0
2014-02-19 09:50:00,29.56,29.61,29.52,29.55,206300.0,22.0505,22.0878,22.0207,22.0431,206300.0
2014-02-19 10:00:00,29.55,29.57,29.35,29.47,559600.0,22.0431,22.058,21.8939,21.9834,559600.0
2014-02-19 10:10:00,29.47,29.54,29.43,29.46,396500.0,21.9834,22.0356,21.9536,21.9759,396500.0
2014-02-19 10:20:00,29.46,29.54,29.46,29.54,299600.0,21.9759,22.0356,21.9759,22.0356,299600.0
2014-02-19 10:30:00,29.54,29.55,29.45,29.47,259900.0,22.0356,22.0431,21.9685,21.9834,259900.0
2014-02-19 10:40:00,29.47,29.49,29.38,29.39,285000.0,21.9834,21.9983,21.9163,21.9237,285000.0
2014-02-19 10:50:00,29.38,29.46,29.38,29.4,275700.0,21.9163,21.9759,21.9163,21.9312,275700.0
2014-02-19 11:00:00,29.41,29.43,29.36,29.36,287700.0,21.9387,21.9536,21.9014,21.9014,287700.0
2014-02-19 11:10:00,29.37,29.37,29.27,29.3,286200.0,21.9088,21.9088,21.8342,21.8566,286200.0
2014-02-19 11:20:00,29.3,29.36,29.24,29.25,364500.0,21.8566,21.9014,21.8118,21.8193,364500.0
2014-02-19 11:30:00,29.24,29.26,29.17,29.17,372700.0,21.8118,21.8268,21.7596,21.7596,372700.0
2014-02-19 11:40:00,29.18,29.19,29.13,29.17,438600.0,21.7671,21.7745,21.7298,21.7596,438600.0
2014-02-19 11:50:00,29.17,29.25,29.13,29.13,353600.0,21.7596,21.8193,21.7298,21.7298,353600.0
2014-02-19 12:00:00,29.13,29.16,29.08,29.11,343200.0,21.7298,21.7522,21.6925,21.7149,343200.0
2014-02-19 12:10:00,29.1,29.14,29.07,29.07,281400.0,21.7074,21.7372,21.685,21.685,281400.0
2014-02-19 12:20:00,29.07,29.08,29.01,29.04,511300.0,21.685,21.6925,21.6403,21.6626,511300.0
2014-02-19 12:30:00,29.04,29.12,29.04,29.11,263500.0,21.6626,21.7223,21.6626,21.7149,263500.0
2014-02-19 12:40:00,29.1,29.1,29.02,29.04,336900.0,21.7074,21.7074,21.6477,21.6626,336900.0
2014-02-19 12:50:00,29.03,29.09,29.01,29.08,389100.0,21.6552,21.6999,21.6403,21.6925,389100.0
2014-02-19 13:00:00,29.07,29.15,29.05,29.15,206500.0,21.685,21.7447,21.6701,21.7447,206500.0
2014-02-19 13:10:00,29.15,29.17,29.12,29.16,172500.0,21.7447,21.7596,21.7223,21.7522,172500.0
2014-02-19 13:20:00,29.16,29.2,29.13,29.17,187600.0,21.7522,21.782,21.7298,21.7596,187600.0
2014-02-19 13:30:00,29.17,29.22,29.16,29.21,221100.0,21.7596,21.7969,21.7522,21.7895,221100.0
2014-02-19 13:40:00,29.21,29.28,29.21,29.26,197600.0,21.7895,21.8417,21.7895,21.8268,197600.0
2014-02-19 13:50:00,29.27,29.28,29.23,29.24,134900.0,21.8342,21.8417,21.8044,21.8118,134900.0
2014-02-19 14:00:00,29.24,29.37,29.22,29.35,474300.0,21.8118,21.9088,21.7969,21.8939,474300.0
2014-02-19 14:10:00,29.36,29.37,29.25,29.26,212300.0,21.9014,21.9088,21.8193,21.8268,212300.0
2014-02-19 14:20:00,29.26,29.27,29.18,29.22,262000.0,21.8268,21.8342,21.7671,21.7969,262000.0
2014-02-19 14:30:00,29.22,29.23,29.16,29.2,200100.0,21.7969,21.8044,21.7522,21.782,200100.0
2014-02-19 14:40:00,29.2,29.23,29.15,29.18,259200.0,21.782,21.8044,21.7447,21.7671,259200.0
2014-02-19 14:50:00,29.18,29.2,29.12,29.16,258900.0,21.7671,21.782,21.7223,21.7522,258900.0
2014-02-19 15:00:00,29.16,29.17,29.12,29.14,144400.0,21.7522,21.7596,21.7223,21.7372,144400.0
2014-02-19 15:10:00,29.13,29.14,28.97,28.98,961800.0,21.7298,21.7372,21.6104,21.6179,961800.0
2014-02-19 15:20:00,28.99,29.04,28.94,28.97,819700.0,21.6253,21.6626,21.5881,21.6104,819700.0
2014-02-19 15:30:00,28.96,28.99,28.92,28.95,698000.0,21.603,21.6253,21.5731,21.5955,698000.0
2014-02-19 15:40:00,28.95,28.99,28.94,28.98,1345400.0,21.5955,21.6253,21.5881,21.6179,1345400.0
2014-02-19 15:50:00,28.98,28.98,28.89,28.95,1634800.0,21.6179,21.6179,21.5508,21.5955,1634800.0
2014-02-20 09:30:00,29.01,29.14,28.99,29.01,570100.0,21.6403,21.7372,21.6253,21.6403,570100.0
2014-02-20 09:40:00,29.0,29.09,29.0,29.02,375100.0,21.6328,21.6999,21.6328,21.6477,375100.0
2014-02-20 09:50:00,29.01,29.04,28.98,29.0,377100.0,21.6403,21.6626,21.6179,21.6328,377100.0
2014-02-20 10:00:00,29.0,29.07,28.93,28.96,500300.0,21.6328,21.685,21.5806,21.603,500300.0
2014-02-20 10:10:00,28.96,29.19,28.96,29.16,547400.0,21.603,21.7745,21.603,21.7522,547400.0
2014-02-20 10:20:00,29.16,29.16,29.09,29.12,287400.0,21.7522,21.7522,21.6999,21.7223,287400.0
2014-02-20 10:30:00,29.12,29.25,29.11,29.21,295200.0,21.7223,21.8193,21.7149,21.7895,295200.0
2014-02-20 10:40:00,29.22,29.25,29.18,29.22,294700.0,21.7969,21.8193,21.7671,21.7969,294700.0
2014-02-20 10:50:00,29.23,29.34,29.2,29.33,291800.0,21.8044,21.8864,21.782,21.879,291800.0
2014-02-20 11:00:00,29.33,29.34,29.24,29.26,381800.0,21.879,21.8864,21.8118,21.8268,381800.0
2014-02-20 11:10:00,29.26,29.28,29.21,29.22,226300.0,21.8268,21.8417,21.7895,21.7969,226300.0
2014-02-20 11:20:00,29.22,29.27,29.19,29.22,187800.0,21.7969,21.8342,21.7745,21.7969,187800.0
2014-02-20 11:30:00,29.22,29.28,29.19,29.2,255500.0,21.7969,21.8417,21.7745,21.782,255500.0
2014-02-20 11:40:00,29.2,29.21,29.18,29.18,205600.0,21.782,21.7895,21.7671,21.7671,205600.0
2014-02-20 11:50:00,29.19,29.19,29.1,29.12,287500.0,21.7745,21.7745,21.7074,21.7223,287500.0
2014-02-20 12:00:00,29.12,29.12,29.06,29.07,327300.0,21.7223,21.7223,21.6776,21.685,327300.0
2014-02-20 12:10:00,29.08,29.11,29.05,29.1,317600.0,21.6925,21.7149,21.6701,21.7074,317600.0
2014-02-20 12:20:00,29.1,29.15,29.05,29.13,228700.0,21.7074,21.7447,21.6701,21.7298,228700.0
2014-02-20 12:30:00,29.14,29.19,29.11,29.11,192700.0,21.7372,21.7745,21.7149,21.7149,192700.0
2014-02-20 12:40:00,29.12,29.17,29.1,29.14,327800.0,21.7223,21.7596,21.7074,21.7372,327800.0
2014-02-20 12:50:00,29.14,29.21,29.14,29.2,452800.0,21.7372,21.7895,21.7372,21.782,452800.0
2014-02-20 13:00:00,29.21,29.31,29.21,29.31,224800.0,21.7895,21.8641,21.7895,21.8641,224800.0
2014-02-20 13:10:00,29.31,29.31,29.21,29.21,194900.0,21.8641,21.8641,21.7895,21.7895,194900.0
2014-02-20 13:20:00,29.21,29.28,29.2,29.28,185800.0,21.7895,21.8417,21.782,21.8417,185800.0
2014-02-20 13:30:00,29.28,29.35,29.28,29.34,329900.0,21.8417,21.8939,21.8417,21.8864,329900.0
2014-02-20 13:40:00,29.35,29.35,29.32,29.33,134300.0,21.8939,21.8939,21.8715,21.879,134300.0
2014-02-20 13:50:00,29.32,29.34,29.31,29.33,156300.0,21.8715,21.8864,21.8641,21.879,156300.0
2014-02-20 14:00:00,29.34,29.34,29.29,29.34,397300.0,21.8864,21.8864,21.8491,21.8864,397300.0
2014-02-20 14:10:00,29.34,29.4,29.33,29.37,188500.0,21.8864,21.9312,21.879,21.9088,188500.0
2014-02-20 14:20:00,29.37,29.37,29.32,29.33,149400.0,21.9088,21.9088,21.8715,21.879,149400.0
2014-02-20 14:30:00,29.33,29.33,29.3,29.32,208700.0,21.879,21.879,21.8566,21.8715,208700.0
2014-02-20 14:40:00,29.32,29.36,29.3,29.32,194500.0,21.8715,21.9014,21.8566,21.8715,194500.0
2014-02-20 14:50:00,29.32,29.36,29.3,29.35,166400.0,21.8715,21.9014,21.8566,21.8939,166400.0
2014-02-20 15:00:00,29.34,29.38,29.34,29.37,145900.0,21.8864,21.9163,21.8864,21.9088,145900.0
2014-02-20 15:10:00,29.37,29.37,29.34,29.35,249800.0,21.9088,21.9088,21.8864,21.8939,249800.0
2014-02-20 15:20:00,29.35,29.36,29.25,29.25,354200.0,21.8939,21.9014,21.8193,21.8193,354200.0
2014-02-20 15:30:00,29.25,29.33,29.25,29.31,330200.0,21.8193,21.879,21.8193,21.8641,330200.0
2014-02-20 15:40:00,29.31,29.41,29.3,29.4,638400.0,21.8641,21.9387,21.8566,21.9312,638400.0
2014-02-20 15:50:00,29.4,29.42,29.32,29.32,962600.0,21.9312,21.9461,21.8715,21.8715,962600.0
2014-02-21 09:30:00,29.32,29.45,29.32,29.37,672700.0,21.8715,21.9685,21.8715,21.9088,672700.0
2014-02-21 09:40:00,29.37,29.55,29.37,29.53,354600.0,21.9088,22.0431,21.9088,22.0282,354600.0
2014-02-21 09:50:00,29.52,29.61,29.48,29.55,321700.0,22.0207,22.0878,21.9909,22.0431,321700.0
2014-02-21 10:00:00,29.54,29.6,29.5,29.6,301500.0,22.0356,22.0804,22.0058,22.0804,301500.0
2014-02-21 10:10:00,29.6,29.6,29.51,29.52,135600.0,22.0804,22.0804,22.0132,22.0207,135600.0
2014-02-21 10:20:00,29.53,29.53,29.45,29.51,321100.0,22.0282,22.0282,21.9685,22.0132,321100.0
2014-02-21 10:30:00,29.51,29.62,29.51,29.6,166800.0,22.0132,22.0953,22.0132,22.0804,166800.0
2014-02-21 10:40:00,29.6,29.64,29.59,29.61,174500.0,22.0804,22.1102,22.0729,22.0878,174500.0
2014-02-21 10:50:00,29.61,29.66,29.59,29.66,370500.0,22.0878,22.1251,22.0729,22.1251,370500.0
2014-02-21 11:00:00,29.66,29.69,29.63,29.65,337700.0,22.1251,22.1475,22.1028,22.1177,337700.0
2014-02-21 11:10:00,29.65,29.69,29.63,29.66,244000.0,22.1177,22.1475,22.1028,22.1251,244000.0
2014-02-21 11:20:00,29.67,29.69,29.65,29.67,241400.0,22.1326,22.1475,22.1177,22.1326,241400.0
2014-02-21 11:30:00,29.67,29.7,29.66,29.69,156700.0,22.1326,22.155,22.1251,22.1475,156700.0
2014-02-21 11:40:00,29.68,29.76,29.68,29.76,209500.0,22.1401,22.1997,22.1401,22.1997,209500.0
2014-02-21 11:50:00,29.75,29.77,29.74,29.74,100200.0,22.1923,22.2072,22.1848,22.1848,100200.0
2014-02-21 12:00:00,29.75,29.8,29.75,29.78,241600.0,22.1923,22.2296,22.1923,22.2147,241600.0
2014-02-21 12:10:00,29.79,29.79,29.71,29.75,119600.0,22.2221,22.2221,22.1624,22.1923,119600.0
2014-02-21 12:20:00,29.75,29.77,29.74,29.76,74600.0,22.1923,22.2072,22.1848,22.1997,74600.0
2014-02-21 12:30:00,29.76,29.77,29.68,29.7,111300.0,22.1997,22.2072,22.1401,22.155,111300.0
2014-02-21 12:40:00,29.7,29.73,29.67,29.71,89100.0,22.155,22.1774,22.1326,22.1624,89100.0
2014-02-21 12:50:00,29.7,29.75,29.7,29.75,59600.0,22.155,22.1923,22.155,22.1923,59600.0
2014-02-21 13:00:00,29.74,29.75,29.71,29.74,197800.0,22.1848,22.1923,22.1624,22.1848,197800.0
2014-02-21 13:10:00,29.75,29.77,29.73,29.76,89900.0,22.1923,22.2072,22.1774,22.1997,89900.0
2014-02-21 13:20:00,29.76,29.78,29.75,29.77,140000.0,22.1997,22.2147,22.1923,22.2072,140000.0
2014-02-21 13:30:00,29.77,29.78,29.74,29.76,178500.0,22.2072,22.2147,22.1848,22.1997,178500.0
2014-02-21 13:40:00,29.76,29.8,29.75,29.79,162000.0,22.1997,22.2296,22.1923,22.2221,162000.0
2014-02-21 13:50:00,29.79,29.81,29.77,29.8,145500.0,22.2221,22.237,22.2072,22.2296,145500.0
2014-02-21 14:00:00,29.8,29.82,29.79,29.82,129000.0,22.2296,22.2445,22.2221,22.2445,129000.0
2014-02-21 14:10:00,29.82,29.82,29.74,29.76,241400.0,22.2445,22.2445,22.1848,22.1997,241400.0
2014-02-21 14:20:00,29.76,29.79,29.76,29.76,199600.0,22.1997,22.2221,22.1997,22.1997,199600.0
2014-02-21 14:30:00,29.76,29.76,29.67,29.67,338100.0,22.1997,22.1997,22.1326,22.1326,338100.0
2014-02-21 14:40:00,29.67,29.7,29.66,29.7,166000.0,22.1326,22.155,22.1251,22.155,166000.0
2014-02-21 14:50:00,29.7,29.75,29.7,29.71,192400.0,22.155,22.1923,22.155,22.1624,192400.0
2014-02-21 15:00:00,29.71,29.76,29.71,29.75,183400.0,22.1624,22.1997,22.1624,22.1923,183400.0
2014-02-21 15:10:00,29.76,29.77,29.74,29.77,164100.0,22.1997,22.2072,22.1848,22.2072,164100.0
2014-02-21 15:20:00,29.77,29.77,29.69,29.71,309500.0,22.2072,22.2072,22.1475,22.1624,309500.0
2014-02-21 15:30:00,29.71,29.72,29.61,29.61,454100.0,22.1624,22.1699,22.0878,22.0878,454100.0
2014-02-21 15:40:00,29.61,29.67,29.59,29.63,569100.0,22.0878,22.1326,22.0729,22.1028,569100.0
2014-02-21 15:50:00,29.62,29.64,29.59,29.62,853700.0,22.0953,22.1102,22.0729,22.0953,853700.0
2014-02-24 09:30:00,29.66,29.88,29.55,29.87,460800.0,22.1251,22.2893,22.0431,22.2818,460800.0
2014-02-24 09:40:00,29.87,29.92,29.82,29.85,310400.0,22.2818,22.3191,22.2445,22.2669,310400.0
2014-02-24 09:50:00,29.85,30.09,29.84,30.08,607500.0,22.2669,22.4459,22.2594,22.4384,607500.0
2014-02-24 10:00:00,30.09,30.16,30.03,30.1,898600.0,22.4459,22.4981,22.4011,22.4534,898600.0
2014-02-24 10:10:00,30.1,30.17,30.1,30.14,549700.0,22.4534,22.5056,22.4534,22.4832,549700.0
2014-02-24 10:20:00,30.14,30.16,30.08,30.08,357300.0,22.4832,22.4981,22.4384,22.4384,357300.0
2014-02-24 10:30:00,30.09,30.23,30.08,30.2,447100.0,22.4459,22.5503,22.4384,22.528,447100.0
2014-02-24 10:40:00,30.21,30.33,30.2,30.29,429900.0,22.5354,22.6249,22.528,22.5951,429900.0
2014-02-24 10:50:00,30.3,30.3,30.27,30.29,155100.0,22.6026,22.6026,22.5802,22.5951,155100.0
2014-02-24 11:00:00,30.3,30.32,30.26,30.3,301200.0,22.6026,22.6175,22.5727,22.6026,301200.0
2014-02-24 11:10:00,30.3,30.35,30.28,30.35,310900.0,22.6026,22.6399,22.5876,22.6399,310900.0
2014-02-24 11:20:00,30.35,30.4,30.32,30.39,206800.0,22.6399,22.6772,22.6175,22.6697,206800.0
2014-02-24 11:30:00,30.39,30.44,30.36,30.42,294100.0,22.6697,22.707,22.6473,22.6921,294100.0
2014-02-24 11:40:00,30.42,30.53,30.41,30.5,344300.0,22.6921,22.7741,22.6846,22.7517,344300.0
2014-02-24 11:50:00,30.49,30.53,30.48,30.53,191800.0,22.7443,22.7741,22.7368,22.7741,191800.0
2014-02-24 12:00:00,30.53,30.6,30.5,30.5,383800.0,22.7741,22.8263,22.7517,22.7517,383800.0
2014-02-24 12:10:00,30.5,30.56,30.48,30.54,270000.0,22.7517,22.7965,22.7368,22.7816,270000.0
2014-02-24 12:20:00,30.53,30.54,30.5,30.51,168400.0,22.7741,22.7816,22.7517,22.7592,168400.0
2014-02-24 12:30:00,30.5,30.56,30.5,30.55,128800.0,22.7517,22.7965,22.7517,22.789,128800.0
2014-02-24 12:40:00,30.55,30.55,30.51,30.54,179000.0,22.789,22.789,22.7592,22.7816,179000.0
2014-02-24 12:50:00,30.53,30.54,30.51,30.51,120800.0,22.7741,22.7816,22.7592,22.7592,120800.0
2014-02-24 13:00:00,30.51,30.58,30.51,30.56,113400.0,22.7592,22.8114,22.7592,22.7965,113400.0
2014-02-24 13:10:00,30.57,30.58,30.55,30.55,97900.0,22.804,22.8114,22.789,22.789,97900.0
2014-02-24 13:20:00,30.56,30.56,30.51,30.52,166500.0,22.7965,22.7965,22.7592,22.7667,166500.0
2014-02-24 13:30:00,30.51,30.53,30.48,30.49,107200.0,22.7592,22.7741,22.7368,22.7443,107200.0
2014-02-24 13:40:00,30.48,30.5,30.43,30.45,148100.0,22.7368,22.7517,22.6995,22.7144,148100.0
2014-02-24 13:50:00,30.45,30.46,30.44,30.45,71300.0,22.7144,22.7219,22.707,22.7144,71300.0
2014-02-24 14:00:00,30.45,30.48,30.44,30.46,166900.0,22.7144,22.7368,22.707,22.7219,166900.0
2014-02-24 14:10:00,30.45,30.47,30.42,30.46,98000.0,22.7144,22.7294,22.6921,22.7219,98000.0
2014-02-24 14:20:00,30.46,30.46,30.45,30.45,70500.0,22.7219,22.7219,22.7144,22.7144,70500.0
2014-02-24 14:30:00,30.45,30.47,30.44,30.46,104000.0,22.7144,22.7294,22.707,22.7219,104000.0
2014-02-24 14:40:00,30.46,30.5,30.46,30.48,159600.0,22.7219,22.7517,22.7219,22.7368,159600.0
2014-02-24 14:50:00,30.47,30.48,30.41,30.43,296000.0,22.7294,22.7368,22.6846,22.6995,296000.0
2014-02-24 15:00:00,30.42,30.46,30.4,30.46,276700.0,22.6921,22.7219,22.6772,22.7219,276700.0
2014-02-24 15:10:00,30.46,30.47,30.4,30.45,282900.0,22.7219,22.7294,22.6772,22.7144,282900.0
2014-02-24 15:20:00,30.46,30.46,30.36,30.36,312300.0,22.7219,22.7219,22.6473,22.6473,312300.0
2014-02-24 15:30:00,30.36,30.39,30.35,30.36,379500.0,22.6473,22.6697,22.6399,22.6473,379500.0
2014-02-24 15:40:00,30.35,30.39,30.29,30.38,628700.0,22.6399,22.6697,22.5951,22.6622,628700.0
2014-02-24 15:50:00,30.39,30.4,30.3,30.3,1277500.0,22.6697,22.6772,22.6026,22.6026,1277500.0
2014-02-25 09:30:00,30.28,30.36,30.14,30.25,358500.0,22.5876,22.6473,22.4832,22.5653,358500.0
2014-02-25 09:40:00,30.25,30.31,30.14,30.14,386400.0,22.5653,22.61,22.4832,22.4832,386400.0
2014-02-25 09:50:00,30.14,30.18,30.04,30.08,378400.0,22.4832,22.513,22.4086,22.4384,378400.0
2014-02-25 10:00:00,30.08,30.09,29.99,30.04,329000.0,22.4384,22.4459,22.3713,22.4086,329000.0
2014-02-25 10:10:00,30.04,30.13,30.01,30.13,223000.0,22.4086,22.4757,22.3862,22.4757,223000.0
2014-02-25 10:20:00,30.13,30.13,29.95,29.96,486200.0,22.4757,22.4757,22.3415,22.3489,486200.0
2014-02-25 10:30:00,29.97,30.04,29.95,30.0,262700.0,22.3564,22.4086,22.3415,22.3788,262700.0
2014-02-25 10:40:00,30.0,30.1,29.96,30.08,222400.0,22.3788,22.4534,22.3489,22.4384,222400.0
2014-02-25 10:50:00,30.08,30.14,30.07,30.1,118200.0,22.4384,22.4832,22.431,22.4534,118200.0
2014-02-25 11:00:00,30.11,30.12,30.04,30.07,119400.0,22.4608,22.4683,22.4086,22.431,119400.0
2014-02-25 11:10:00,30.07,30.16,30.07,30.16,168200.0,22.431,22.4981,22.431,22.4981,168200.0
2014-02-25 11:20:00,30.16,30.21,30.13,30.21,210200.0,22.4981,22.5354,22.4757,22.5354,210200.0
2014-02-25 11:30:00,30.21,30.23,30.12,30.12,167500.0,22.5354,22.5503,22.4683,22.4683,167500.0
2014-02-25 11:40:00,30.11,30.13,30.08,30.11,105200.0,22.4608,22.4757,22.4384,22.4608,105200.0
2014-02-25 11:50:00,30.11,30.12,29.98,29.99,126800.0,22.4608,22.4683,22.3638,22.3713,126800.0
2014-02-25 12:00:00,29.99,30.03,29.96,29.99,128900.0,22.3713,22.4011,22.3489,22.3713,128900.0
2014-02-25 12:10:00,30.0,30.01,29.96,29.98,122700.0,22.3788,22.3862,22.3489,22.3638,122700.0
2014-02-25 12:20:00,29.98,30.01,29.95,30.0,117600.0,22.3638,22.3862,22.3415,22.3788,117600.0
2014-02-25 12:30:00,30.0,30.06,29.99,30.05,147100.0,22.3788,22.4235,22.3713,22.4161,147100.0
2014-02-25 12:40:00,30.05,30.05,30.01,30.03,246300.0,22.4161,22.4161,22.3862,22.4011,246300.0
2014-02-25 12:50:00,30.03,30.04,30.0,30.02,103000.0,22.4011,22.4086,22.3788,22.3937,103000.0
2014-02-25 13:00:00,30.03,30.05,29.99,30.04,225400.0,22.4011,22.4161,22.3713,22.4086,225400.0
2014-02-25 13:10:00,30.04,30.07,30.04,30.05,84700.0,22.4086,22.431,22.4086,22.4161,84700.0
2014-02-25 13:20:00,30.05,30.06,30.03,30.05,65100.0,22.4161,22.4235,22.4011,22.4161,65100.0
2014-02-25 13:30:00,30.05,30.07,30.02,30.02,71900.0,22.4161,22.431,22.3937,22.3937,71900.0
2014-02-25 13:40:00,30.02,30.05,29.97,29.98,146900.0,22.3937,22.4161,22.3564,22.3638,146900.0
2014-02-25 13:50:00,29.98,30.01,29.97,29.99,60400.0,22.3638,22.3862,22.3564,22.3713,60400.0
2014-02-25 14:00:00,29.98,30.01,29.87,29.95,192800.0,22.3638,22.3862,22.2818,22.3415,192800.0
2014-02-25 14:10:00,29.95,29.95,29.9,29.94,101500.0,22.3415,22.3415,22.3042,22.334,101500.0
2014-02-25 14:20:00,29.93,29.94,29.83,29.89,213300.0,22.3265,22.334,22.252,22.2967,213300.0
2014-02-25 14:30:00,29.9,29.9,29.78,29.78,612500.0,22.3042,22.3042,22.2147,22.2147,612500.0
2014-02-25 14:40:00,29.78,29.81,29.71,29.76,720100.0,22.2147,22.237,22.1624,22.1997,720100.0
2014-02-25 14:50:00,29.76,29.77,29.68,29.7,438100.0,22.1997,22.2072,22.1401,22.155,438100.0
2014-02-25 15:00:00,29.7,29.71,29.65,29.69,206200.0,22.155,22.1624,22.1177,22.1475,206200.0
2014-02-25 15:10:00,29.69,29.7,29.6,29.61,386200.0,22.1475,22.155,22.0804,22.0878,386200.0
2014-02-25 15:20:00,29.61,29.61,29.56,29.58,304500.0,22.0878,22.0878,22.0505,22.0655,304500.0
2014-02-25 15:30:00,29.59,29.69,29.57,29.68,506900.0,22.0729,22.1475,22.058,22.1401,506900.0
2014-02-25 15:40:00,29.69,29.71,29.59,29.65,738400.0,22.1475,22.1624,22.0729,22.1177,738400.0
2014-02-25 15:50:00,29.65,29.71,29.63,29.7,1105100.0,22.1177,22.1624,22.1028,22.155,1105100.0
2014-02-26 09:30:00,29.92,30.0,29.73,29.76,606400.0,22.3191,22.3788,22.1774,22.1997,606400.0
2014-02-26 09:40:00,29.75,29.76,29.55,29.62,544600.0,22.1923,22.1997,22.0431,22.0953,544600.0
2014-02-26 09:50:00,29.62,29.62,29.43,29.43,491800.0,22.0953,22.0953,21.9536,21.9536,491800.0
2014-02-26 10:00:00,29.43,29.58,29.42,29.5,635400.0,21.9536,22.0655,21.9461,22.0058,635400.0
2014-02-26 10:10:00,29.5,29.59,29.49,29.49,996900.0,22.0058,22.0729,21.9983,21.9983,996900.0
2014-02-26 10:20:00,29.49,29.61,29.48,29.56,568800.0,21.9983,22.0878,21.9909,22.0505,568800.0
2014-02-26 10:30:00,29.57,29.67,29.56,29.61,626500.0,22.058,22.1326,22.0505,22.0878,626500.0
2014-02-26 10:40:00,29.62,29.67,29.59,29.63,328400.0,22.0953,22.1326,22.0729,22.1028,328400.0
2014-02-26 10:50:00,29.63,29.66,29.59,29.61,425000.0,22.1028,22.1251,22.0729,22.0878,425000.0
2014-02-26 11:00:00,29.6,29.7,29.6,29.68,256300.0,22.0804,22.155,22.0804,22.1401,256300.0
2014-02-26 11:10:00,29.67,29.87,29.67,29.84,418100.0,22.1326,22.2818,22.1326,22.2594,418100.0
2014-02-26 11:20:00,29.84,29.85,29.79,29.83,346600.0,22.2594,22.2669,22.2221,22.252,346600.0
2014-02-26 11:30:00,29.83,30.01,29.83,29.97,587100.0,22.252,22.3862,22.252,22.3564,587100.0
2014-02-26 11:40:00,29.97,30.07,29.94,29.97,564200.0,22.3564,22.431,22.334,22.3564,564200.0
2014-02-26 11:50:00,29.97,30.09,29.97,30.05,237400.0,22.3564,22.4459,22.3564,22.4161,237400.0
2014-02-26 12:00:00,30.05,30.2,30.05,30.13,493500.0,22.4161,22.528,22.4161,22.4757,493500.0
2014-02-26 12:10:00,30.13,30.2,30.13,30.18,318600.0,22.4757,22.528,22.4757,22.513,318600.0
2014-02-26 12:20:00,30.18,30.19,30.09,30.12,217000.0,22.513,22.5205,22.4459,22.4683,217000.0
2014-02-26 12:30:00,30.12,30.23,30.12,30.2,262300.0,22.4683,22.5503,22.4683,22.528,262300.0
2014-02-26 12:40:00,30.21,30.22,30.14,30.15,200100.0,22.5354,22.5429,22.4832,22.4907,200100.0
2014-02-26 12:50:00,30.15,30.15,30.09,30.11,158700.0,22.4907,22.4907,22.4459,22.4608,158700.0
2014-02-26 13:00:00,30.11,30.14,30.05,30.12,198600.0,22.4608,22.4832,22.4161,22.4683,198600.0
2014-02-26 13:10:00,30.13,30.14,30.1,30.11,92600.0,22.4757,22.4832,22.4534,22.4608,92600.0
2014-02-26 13:20:00,30.11,30.14,30.11,30.12,71800.0,22.4608,22.4832,22.4608,22.4683,71800.0
2014-02-26 13:30:00,30.13,30.13,30.06,30.1,114400.0,22.4757,22.4757,22.4235,22.4534,114400.0
2014-02-26 13:40:00,30.1,30.15,30.1,30.13,153400.0,22.4534,22.4907,22.4534,22.4757,153400.0
2014-02-26 13:50:00,30.12,30.13,30.04,30.1,138200.0,22.4683,22.4757,22.4086,22.4534,138200.0
2014-02-26 14:00:00,30.1,30.12,30.02,30.02,245200.0,22.4534,22.4683,22.3937,22.3937,245200.0
2014-02-26 14:10:00,30.02,30.09,30.0,30.02,331500.0,22.3937,22.4459,22.3788,22.3937,331500.0
2014-02-26 14:20:00,30.01,30.07,29.97,29.97,210300.0,22.3862,22.431,22.3564,22.3564,210300.0
2014-02-26 14:30:00,29.97,30.03,29.93,29.98,224200.0,22.3564,22.4011,22.3265,22.3638,224200.0
2014-02-26 14:40:00,29.98,30.03,29.97,29.98,167600.0,22.3638,22.4011,22.3564,22.3638,167600.0
2014-02-26 14:50:00,29.97,30.01,29.96,29.98,125600.0,22.3564,22.3862,22.3489,22.3638,125600.0
2014-02-26 15:00:00,29.98,30.0,29.91,29.91,171800.0,22.3638,22.3788,22.3116,22.3116,171800.0
2014-02-26 15:10:00,29.91,29.96,29.86,29.95,254800.0,22.3116,22.3489,22.2743,22.3415,254800.0
2014-02-26 15:20:00,29.95,29.99,29.93,29.94,261200.0,22.3415,22.3713,22.3265,22.334,261200.0
2014-02-26 15:30:00,29.95,30.02,29.91,29.93,461700.0,22.3415,22.3937,22.3116,22.3265,461700.0
2014-02-26 15:40:00,29.92,29.95,29.85,29.9,637400.0,22.3191,22.3415,22.2669,22.3042,637400.0
2014-02-26 15:50:00,29.89,29.99,29.88,29.95,894900.0,22.2967,22.3713,22.2893,22.3415,894900.0
2014-02-27 09:30:00,29.86,29.98,29.82,29.86,213600.0,22.2743,22.3638,22.2445,22.2743,213600.0
2014-02-27 09:40:00,29.85,29.92,29.77,29.85,480500.0,22.2669,22.3191,22.2072,22.2669,480500.0
2014-02-27 09:50:00,29.86,29.86,29.69,29.79,327200.0,22.2743,22.2743,22.1475,22.2221,327200.0
2014-02-27 10:00:00,29.79,29.91,29.73,29.74,362700.0,22.2221,22.3116,22.1774,22.1848,362700.0
2014-02-27 10:10:00,29.74,29.78,29.67,29.76,161700.0,22.1848,22.2147,22.1326,22.1997,161700.0
2014-02-27 10:20:00,29.77,29.89,29.75,29.85,329900.0,22.2072,22.2967,22.1923,22.2669,329900.0
2014-02-27 10:30:00,29.85,30.06,29.83,30.03,323600.0,22.2669,22.4235,22.252,22.4011,323600.0
2014-02-27 10:40:00,30.03,30.08,29.99,30.02,209400.0,22.4011,22.4384,22.3713,22.3937,209400.0
2014-02-27 10:50:00,30.03,30.11,30.02,30.07,147600.0,22.4011,22.4608,22.3937,22.431,147600.0
2014-02-27 11:00:00,30.07,30.13,30.04,30.08,205100.0,22.431,22.4757,22.4086,22.4384,205100.0
2014-02-27 11:10:00,30.08,30.23,30.08,30.23,368000.0,22.4384,22.5503,22.4384,22.5503,368000.0
2014-02-27 11:20:00,30.22,30.38,30.22,30.38,562300.0,22.5429,22.6622,22.5429,22.6622,562300.0
2014-02-27 11:30:00,30.39,30.42,30.32,30.41,497500.0,22.6697,22.6921,22.6175,22.6846,497500.0
2014-02-27 11:40:00,30.42,30.47,30.32,30.34,456100.0,22.6921,22.7294,22.6175,22.6324,456100.0
2014-02-27 11:50:00,30.34,30.34,30.29,30.34,121100.0,22.6324,22.6324,22.5951,22.6324,121100.0
2014-02-27 12:00:00,30.33,30.4,30.27,30.27,220900.0,22.6249,22.6772,22.5802,22.5802,220900.0
2014-02-27 12:10:00,30.27,30.33,30.26,30.31,172900.0,22.5802,22.6249,22.5727,22.61,172900.0
2014-02-27 12:20:00,30.32,30.37,30.3,30.35,108700.0,22.6175,22.6548,22.6026,22.6399,108700.0
2014-02-27 12:30:00,30.35,30.36,30.29,30.33,194400.0,22.6399,22.6473,22.5951,22.6249,194400.0
2014-02-27 12:40:00,30.32,30.36,30.32,30.35,101400.0,22.6175,22.6473,22.6175,22.6399,101400.0
2014-02-27 12:50:00,30.35,30.35,30.3,30.35,84200.0,22.6399,22.6399,22.6026,22.6399,84200.0
2014-02-27 13:00:00,30.35,30.45,30.34,30.45,189600.0,22.6399,22.7144,22.6324,22.7144,189600.0
2014-02-27 13:10:00,30.45,30.48,30.38,30.46,286500.0,22.7144,22.7368,22.6622,22.7219,286500.0
2014-02-27 13:20:00,30.45,30.48,30.43,30.47,199300.0,22.7144,22.7368,22.6995,22.7294,199300.0
2014-02-27 13:30:00,30.46,30.47,30.4,30.45,155000.0,22.7219,22.7294,22.6772,22.7144,155000.0
2014-02-27 13:40:00,30.44,30.45,30.38,30.41,140700.0,22.707,22.7144,22.6622,22.6846,140700.0
2014-02-27 13:50:00,30.41,30.45,30.39,30.42,165000.0,22.6846,22.7144,22.6697,22.6921,165000.0
2014-02-27 14:00:00,30.42,30.45,30.41,30.41,136100.0,22.6921,22.7144,22.6846,22.6846,136100.0
2014-02-27 14:10:00,30.41,30.42,30.39,30.4,98800.0,22.6846,22.6921,22.6697,22.6772,98800.0
2014-02-27 14:20:00,30.4,30.42,30.3,30.31,245600.0,22.6772,22.6921,22.6026,22.61,245600.0
2014-02-27 14:30:00,30.32,30.37,30.3,30.31,100800.0,22.6175,22.6548,22.6026,22.61,100800.0
2014-02-27 14:40:00,30.31,30.33,30.28,30.28,140500.0,22.61,22.6249,22.5876,22.5876,140500.0
2014-02-27 14:50:00,30.29,30.33,30.27,30.28,141800.0,22.5951,22.6249,22.5802,22.5876,141800.0
2014-02-27 15:00:00,30.28,30.34,30.23,30.34,181900.0,22.5876,22.6324,22.5503,22.6324,181900.0
2014-02-27 15:10:00,30.34,30.34,30.29,30.31,154000.0,22.6324,22.6324,22.5951,22.61,154000.0
2014-02-27 15:20:00,30.32,30.37,30.29,30.33,249100.0,22.6175,22.6548,22.5951,22.6249,249100.0
2014-02-27 15:30:00,30.33,30.36,30.32,30.35,200000.0,22.6249,22.6473,22.6175,22.6399,200000.0
2014-02-27 15:40:00,30.35,30.35,30.23,30.26,486400.0,22.6399,22.6399,22.5503,22.5727,486400.0
2014-02-27 15:50:00,30.26,30.35,30.23,30.34,718900.0,22.5727,22.6399,22.5503,22.6324,718900.0
2014-02-28 09:30:00,30.36,30.39,30.23,30.36,419800.0,22.6473,22.6697,22.5503,22.6473,419800.0
2014-02-28 09:40:00,30.36,30.5,30.35,30.41,334500.0,22.6473,22.7517,22.6399,22.6846,334500.0
2014-02-28 09:50:00,30.4,30.59,30.39,30.58,331400.0,22.6772,22.8189,22.6697,22.8114,331400.0
2014-02-28 10:00:00,30.58,30.6,30.5,30.5,342000.0,22.8114,22.8263,22.7517,22.7517,342000.0
2014-02-28 10:10:00,30.51,30.59,30.48,30.49,203400.0,22.7592,22.8189,22.7368,22.7443,203400.0
2014-02-28 10:20:00,30.5,30.55,30.49,30.54,145600.0,22.7517,22.789,22.7443,22.7816,145600.0
2014-02-28 10:30:00,30.54,30.6,30.48,30.49,188800.0,22.7816,22.8263,22.7368,22.7443,188800.0
2014-02-28 10:40:00,30.5,30.61,30.49,30.61,193000.0,22.7517,22.8338,22.7443,22.8338,193000.0
2014-02-28 10:50:00,30.6,30.68,30.6,30.64,287300.0,22.8263,22.886,22.8263,22.8562,287300.0
2014-02-28 11:00:00,30.63,30.63,30.5,30.57,218900.0,22.8487,22.8487,22.7517,22.804,218900.0
2014-02-28 11:10:00,30.57,30.57,30.47,30.47,134300.0,22.804,22.804,22.7294,22.7294,134300.0
2014-02-28 11:20:00,30.47,30.54,30.46,30.54,105800.0,22.7294,22.7816,22.7219,22.7816,105800.0
2014-02-28 11:30:00,30.53,30.6,30.53,30.57,106900.0,22.7741,22.8263,22.7741,22.804,106900.0
2014-02-28 11:40:00,30.57,30.59,30.54,30.57,92600.0,22.804,22.8189,22.7816,22.804,92600.0
2014-02-28 11:50:00,30.57,30.62,30.54,30.57,111200.0,22.804,22.8413,22.7816,22.804,111200.0
2014-02-28 12:00:00,30.58,30.68,30.54,30.68,226100.0,22.8114,22.886,22.7816,22.886,226100.0
2014-02-28 12:10:00,30.68,30.94,30.68,30.87,1262200.0,22.886,23.08,22.886,23.0278,1262200.0
2014-02-28 12:20:00,30.87,30.9,30.78,30.87,345200.0,23.0278,23.0501,22.9606,23.0278,345200.0
2014-02-28 12:30:00,30.87,30.9,30.84,30.86,107300.0,23.0278,23.0501,23.0054,23.0203,107300.0
2014-02-28 12:40:00,30.86,30.88,30.8,30.87,233700.0,23.0203,23.0352,22.9755,23.0278,233700.0
2014-02-28 12:50:00,30.86,30.88,30.8,30.8,114900.0,23.0203,23.0352,22.9755,22.9755,114900.0
2014-02-28 13:00:00,30.8,30.85,30.76,30.84,154600.0,22.9755,23.0128,22.9457,23.0054,154600.0
2014-02-28 13:10:00,30.84,30.89,30.82,30.87,151100.0,23.0054,23.0427,22.9905,23.0278,151100.0
2014-02-28 13:20:00,30.86,30.87,30.78,30.79,150000.0,23.0203,23.0278,22.9606,22.9681,150000.0
2014-02-28 13:30:00,30.79,30.84,30.78,30.83,148100.0,22.9681,23.0054,22.9606,22.9979,148100.0
2014-02-28 13:40:00,30.84,30.85,30.76,30.78,219700.0,23.0054,23.0128,22.9457,22.9606,219700.0
2014-02-28 13:50:00,30.78,30.84,30.76,30.82,289600.0,22.9606,23.0054,22.9457,22.9905,289600.0
2014-02-28 14:00:00,30.81,30.88,30.77,30.85,314300.0,22.983,23.0352,22.9532,23.0128,314300.0
2014-02-28 14:10:00,30.84,30.87,30.8,30.86,190900.0,23.0054,23.0278,22.9755,23.0203,190900.0
2014-02-28 14:20:00,30.87,30.87,30.83,30.84,122300.0,23.0278,23.0278,22.9979,23.0054,122300.0
2014-02-28 14:30:00,30.84,30.86,30.78,30.79,170200.0,23.0054,23.0203,22.9606,22.9681,170200.0
2014-02-28 14:40:00,30.79,30.81,30.7,30.74,365500.0,22.9681,22.983,22.9009,22.9308,365500.0
2014-02-28 14:50:00,30.75,30.76,30.68,30.7,256000.0,22.9382,22.9457,22.886,22.9009,256000.0
2014-02-28 15:00:00,30.69,30.7,30.54,30.55,458600.0,22.8935,22.9009,22.7816,22.789,458600.0
2014-02-28 15:10:00,30.55,30.64,30.5,30.61,488000.0,22.789,22.8562,22.7517,22.8338,488000.0
2014-02-28 15:20:00,30.63,30.71,30.61,30.71,460300.0,22.8487,22.9084,22.8338,22.9084,460300.0
2014-02-28 15:30:00,30.7,30.79,30.69,30.78,431200.0,22.9009,22.9681,22.8935,22.9606,431200.0
2014-02-28 15:40:00,30.78,30.89,30.71,30.73,1245200.0,22.9606,23.0427,22.9084,22.9233,1245200.0
2014-02-28 15:50:00,30.73,30.82,30.7,30.8,1317300.0,22.9233,22.9905,22.9009,22.9755,1317300.0
2014-03-03 09:30:00,30.24,30.31,30.02,30.22,883800.0,22.5578,22.61,22.3937,22.5429,883800.0
2014-03-03 09:40:00,30.21,30.35,30.17,30.3,424100.0,22.5354,22.6399,22.5056,22.6026,424100.0
2014-03-03 09:50:00,30.3,30.44,30.24,30.29,351100.0,22.6026,22.707,22.5578,22.5951,351100.0
2014-03-03 10:00:00,30.3,30.34,30.16,30.21,334300.0,22.6026,22.6324,22.4981,22.5354,334300.0
2014-03-03 10:10:00,30.21,30.23,30.12,30.23,231800.0,22.5354,22.5503,22.4683,22.5503,231800.0
2014-03-03 10:20:00,30.23,30.26,30.13,30.21,331400.0,22.5503,22.5727,22.4757,22.5354,331400.0
2014-03-03 10:30:00,30.21,30.22,30.16,30.2,156200.0,22.5354,22.5429,22.4981,22.528,156200.0
2014-03-03 10:40:00,30.2,30.24,30.19,30.21,158800.0,22.528,22.5578,22.5205,22.5354,158800.0
2014-03-03 10:50:00,30.2,30.22,30.16,30.21,178600.0,22.528,22.5429,22.4981,22.5354,178600.0
2014-03-03 11:00:00,30.22,30.27,30.1,30.11,253400.0,22.5429,22.5802,22.4534,22.4608,253400.0
2014-03-03 11:10:00,30.11,30.11,30.03,30.07,330400.0,22.4608,22.4608,22.4011,22.431,330400.0
2014-03-03 11:20:00,30.07,30.1,30.05,30.05,303900.0,22.431,22.4534,22.4161,22.4161,303900.0
2014-03-03 11:30:00,30.06,30.15,30.05,30.12,321600.0,22.4235,22.4907,22.4161,22.4683,321600.0
2014-03-03 11:40:00,30.12,30.16,30.05,30.1,383300.0,22.4683,22.4981,22.4161,22.4534,383300.0
2014-03-03 11:50:00,30.11,30.12,30.02,30.05,542500.0,22.4608,22.4683,22.3937,22.4161,542500.0
2014-03-03 12:00:00,30.04,30.08,30.01,30.03,180400.0,22.4086,22.4384,22.3862,22.4011,180400.0
2014-03-03 12:10:00,30.02,30.1,29.93,30.04,368600.0,22.3937,22.4534,22.3265,22.4086,368600.0
2014-03-03 12:20:00,30.04,30.11,29.97,29.98,240100.0,22.4086,22.4608,22.3564,22.3638,240100.0
2014-03-03 12:30:00,29.97,30.07,29.97,30.05,156500.0,22.3564,22.431,22.3564,22.4161,156500.0
2014-03-03 12:40:00,30.05,30.07,30.02,30.05,123500.0,22.4161,22.431,22.3937,22.4161,123500.0
2014-03-03 12:50:00,30.06,30.1,30.02,30.08,126900.0,22.4235,22.4534,22.3937,22.4384,126900.0
2014-03-03 13:00:00,30.07,30.17,30.07,30.17,141700.0,22.431,22.5056,22.431,22.5056,141700.0
2014-03-03 13:10:00,30.16,30.17,30.11,30.15,98900.0,22.4981,22.5056,22.4608,22.4907,98900.0
2014-03-03 13:20:00,30.15,30.2,30.13,30.13,107100.0,22.4907,22.528,22.4757,22.4757,107100.0
2014-03-03 13:30:00,30.14,30.14,30.08,30.1,59300.0,22.4832,22.4832,22.4384,22.4534,59300.0
2014-03-03 13:40:00,30.1,30.14,30.08,30.1,98000.0,22.4534,22.4832,22.4384,22.4534,98000.0
2014-03-03 13:50:00,30.1,30.25,30.1,30.22,179300.0,22.4534,22.5653,22.4534,22.5429,179300.0
2014-03-03 14:00:00,30.22,30.24,30.19,30.21,142700.0,22.5429,22.5578,22.5205,22.5354,142700.0
2014-03-03 14:10:00,30.2,30.24,30.2,30.2,156000.0,22.528,22.5578,22.528,22.528,156000.0
2014-03-03 14:20:00,30.2,30.23,30.13,30.14,277200.0,22.528,22.5503,22.4757,22.4832,277200.0
2014-03-03 14:30:00,30.14,30.19,30.09,30.17,116100.0,22.4832,22.5205,22.4459,22.5056,116100.0
2014-03-03 14:40:00,30.17,30.23,30.16,30.21,121000.0,22.5056,22.5503,22.4981,22.5354,121000.0
2014-03-03 14:50:00,30.21,30.23,30.14,30.15,137000.0,22.5354,22.5503,22.4832,22.4907,137000.0
2014-03-03 15:00:00,30.14,30.16,30.09,30.12,113700.0,22.4832,22.4981,22.4459,22.4683,113700.0
2014-03-03 15:10:00,30.12,30.13,30.04,30.09,195200.0,22.4683,22.4757,22.4086,22.4459,195200.0
2014-03-03 15:20:00,30.08,30.1,30.03,30.09,233100.0,22.4384,22.4534,22.4011,22.4459,233100.0
2014-03-03 15:30:00,30.09,30.15,30.06,30.15,323000.0,22.4459,22.4907,22.4235,22.4907,323000.0
2014-03-03 15:40:00,30.15,30.24,30.13,30.21,603000.0,22.4907,22.5578,22.4757,22.5354,603000.0
2014-03-03 15:50:00,30.22,30.27,30.19,30.27,1225700.0,22.5429,22.5802,22.5205,22.5802,1225700.0
2014-03-04 09:30:00,30.74,30.88,30.65,30.87,710200.0,22.9308,23.0352,22.8636,23.0278,710200.0
2014-03-04 09:40:00,30.86,30.89,30.72,30.88,450900.0,23.0203,23.0427,22.9159,23.0352,450900.0
2014-03-04 09:50:00,30.88,30.94,30.8,30.82,569800.0,23.0352,23.08,22.9755,22.9905,569800.0
2014-03-04 10:00:00,30.83,30.87,30.77,30.79,152800.0,22.9979,23.0278,22.9532,22.9681,152800.0
2014-03-04 10:10:00,30.79,30.87,30.75,30.84,205800.0,22.9681,23.0278,22.9382,23.0054,205800.0
2014-03-04 10:20:00,30.85,30.98,30.85,30.97,344700.0,23.0128,23.1098,23.0128,23.1023,344700.0
2014-03-04 10:30:00,30.97,30.99,30.9,30.97,249200.0,23.1023,23.1173,23.0501,23.1023,249200.0
2014-03-04 10:40:00,30.97,31.05,30.95,30.97,413000.0,23.1023,23.162,23.0874,23.1023,413000.0
2014-03-04 10:50:00,30.96,31.04,30.96,31.03,297000.0,23.0949,23.1546,23.0949,23.1471,297000.0
2014-03-04 11:00:00,31.02,31.04,30.98,31.03,195200.0,23.1396,23.1546,23.1098,23.1471,195200.0
2014-03-04 11:10:00,31.02,31.04,30.98,31.0,255300.0,23.1396,23.1546,23.1098,23.1247,255300.0
2014-03-04 11:20:00,31.0,31.0,30.96,30.96,301700.0,23.1247,23.1247,23.0949,23.0949,301700.0
2014-03-04 11:30:00,30.96,30.99,30.91,30.96,173900.0,23.0949,23.1173,23.0576,23.0949,173900.0
2014-03-04 11:40:00,30.97,31.0,30.96,30.99,108900.0,23.1023,23.1247,23.0949,23.1173,108900.0
2014-03-04 11:50:00,30.99,31.0,30.97,31.0,118200.0,23.1173,23.1247,23.1023,23.1247,118200.0
2014-03-04 12:00:00,31.0,31.01,30.97,31.0,199400.0,23.1247,23.1322,23.1023,23.1247,199400.0
2014-03-04 12:10:00,31.0,31.01,30.98,31.0,215400.0,23.1247,23.1322,23.1098,23.1247,215400.0
2014-03-04 12:20:00,31.0,31.01,30.98,30.99,205900.0,23.1247,23.1322,23.1098,23.1173,205900.0
2014-03-04 12:30:00,30.99,31.0,30.97,30.99,166200.0,23.1173,23.1247,23.1023,23.1173,166200.0
2014-03-04 12:40:00,30.99,31.0,30.96,31.0,83000.0,23.1173,23.1247,23.0949,23.1247,83000.0
2014-03-04 12:50:00,31.0,31.0,30.97,30.99,105200.0,23.1247,23.1247,23.1023,23.1173,105200.0
2014-03-04 13:00:00,31.0,31.03,30.97,30.98,177200.0,23.1247,23.1471,23.1023,23.1098,177200.0
2014-03-04 13:10:00,30.99,31.05,30.98,31.02,134300.0,23.1173,23.162,23.1098,23.1396,134300.0
2014-03-04 13:20:00,31.02,31.07,31.01,31.07,160500.0,23.1396,23.1769,23.1322,23.1769,160500.0
2014-03-04 13:30:00,31.07,31.08,31.05,31.08,87500.0,23.1769,23.1844,23.162,23.1844,87500.0
2014-03-04 13:40:00,31.07,31.12,31.03,31.04,184100.0,23.1769,23.2142,23.1471,23.1546,184100.0
2014-03-04 13:50:00,31.04,31.06,30.96,31.01,221900.0,23.1546,23.1695,23.0949,23.1322,221900.0
2014-03-04 14:00:00,31.02,31.03,30.96,31.03,160500.0,23.1396,23.1471,23.0949,23.1471,160500.0
2014-03-04 14:10:00,31.03,31.05,30.99,31.01,136700.0,23.1471,23.162,23.1173,23.1322,136700.0
2014-03-04 14:20:00,31.01,31.04,31.01,31.03,102000.0,23.1322,23.1546,23.1322,23.1471,102000.0
2014-03-04 14:30:00,31.02,31.05,30.98,30.99,105300.0,23.1396,23.162,23.1098,23.1173,105300.0
2014-03-04 14:40:00,31.0,31.05,31.0,31.0,116300.0,23.1247,23.162,23.1247,23.1247,116300.0
2014-03-04 14:50:00,31.0,31.12,31.0,31.08,171600.0,23.1247,23.2142,23.1247,23.1844,171600.0
2014-03-04 15:00:00,31.09,31.13,31.08,31.1,214000.0,23.1919,23.2217,23.1844,23.1993,214000.0
2014-03-04 15:10:00,31.09,31.15,31.09,31.14,265200.0,23.1919,23.2366,23.1919,23.2292,265200.0
2014-03-04 15:20:00,31.14,31.14,31.11,31.14,284400.0,23.2292,23.2292,23.2068,23.2292,284400.0
2014-03-04 15:30:00,31.14,31.17,31.1,31.12,382900.0,23.2292,23.2515,23.1993,23.2142,382900.0
2014-03-04 15:40:00,31.12,31.13,31.05,31.06,572000.0,23.2142,23.2217,23.162,23.1695,572000.0
2014-03-04 15:50:00,31.06,31.12,31.05,31.09,907100.0,23.1695,23.2142,23.162,23.1919,907100.0
2014-03-05 09:30:00,31.11,31.3,30.87,31.29,613900.0,23.2068,23.3485,23.0278,23.3411,613900.0
2014-03-05 09:40:00,31.29,31.48,31.24,31.45,504300.0,23.3411,23.4828,23.3038,23.4604,504300.0
2014-03-05 09:50:00,31.46,31.55,31.45,31.54,644300.0,23.4679,23.535,23.4604,23.5275,644300.0
2014-03-05 10:00:00,31.53,31.58,31.48,31.56,484400.0,23.5201,23.5574,23.4828,23.5425,484400.0
2014-03-05 10:10:00,31.56,31.6,31.44,31.57,565300.0,23.5425,23.5723,23.4529,23.5499,565300.0
2014-03-05 10:20:00,31.57,31.62,31.55,31.6,331700.0,23.5499,23.5872,23.535,23.5723,331700.0
2014-03-05 10:30:00,31.6,31.64,31.59,31.62,327400.0,23.5723,23.6021,23.5648,23.5872,327400.0
2014-03-05 10:40:00,31.62,31.68,31.61,31.62,457800.0,23.5872,23.632,23.5798,23.5872,457800.0
2014-03-05 10:50:00,31.62,31.7,31.61,31.67,285200.0,23.5872,23.6469,23.5798,23.6245,285200.0
2014-03-05 11:00:00,31.67,31.83,31.67,31.83,582100.0,23.6245,23.7439,23.6245,23.7439,582100.0
2014-03-05 11:10:00,31.83,31.84,31.78,31.79,366300.0,23.7439,23.7513,23.7066,23.714,366300.0
2014-03-05 11:20:00,31.78,31.79,31.72,31.74,377400.0,23.7066,23.714,23.6618,23.6767,377400.0
2014-03-05 11:30:00,31.74,31.77,31.72,31.77,249600.0,23.6767,23.6991,23.6618,23.6991,249600.0
2014-03-05 11:40:00,31.76,31.79,31.74,31.74,216300.0,23.6917,23.714,23.6767,23.6767,216300.0
2014-03-05 11:50:00,31.74,31.78,31.72,31.76,181300.0,23.6767,23.7066,23.6618,23.6917,181300.0
2014-03-05 12:00:00,31.76,31.79,31.67,31.7,155400.0,23.6917,23.714,23.6245,23.6469,155400.0
2014-03-05 12:10:00,31.7,31.72,31.64,31.68,95600.0,23.6469,23.6618,23.6021,23.632,95600.0
2014-03-05 12:20:00,31.68,31.71,31.65,31.7,143400.0,23.632,23.6544,23.6096,23.6469,143400.0
2014-03-05 12:30:00,31.7,31.72,31.67,31.69,211200.0,23.6469,23.6618,23.6245,23.6394,211200.0
2014-03-05 12:40:00,31.68,31.74,31.67,31.73,108500.0,23.632,23.6767,23.6245,23.6693,108500.0
2014-03-05 12:50:00,31.74,31.8,31.71,31.78,162800.0,23.6767,23.7215,23.6544,23.7066,162800.0
2014-03-05 13:00:00,31.77,31.82,31.75,31.82,146600.0,23.6991,23.7364,23.6842,23.7364,146600.0
2014-03-05 13:10:00,31.82,31.83,31.79,31.8,178700.0,23.7364,23.7439,23.714,23.7215,178700.0
2014-03-05 13:20:00,31.8,31.83,31.79,31.79,81800.0,23.7215,23.7439,23.714,23.714,81800.0
2014-03-05 13:30:00,31.79,31.85,31.78,31.84,222900.0,23.714,23.7588,23.7066,23.7513,222900.0
2014-03-05 13:40:00,31.84,31.88,31.84,31.85,246700.0,23.7513,23.7812,23.7513,23.7588,246700.0
2014-03-05 13:50:00,31.85,31.86,31.79,31.8,126700.0,23.7588,23.7663,23.714,23.7215,126700.0
2014-03-05 14:00:00,31.8,31.88,31.79,31.82,197200.0,23.7215,23.7812,23.714,23.7364,197200.0
2014-03-05 14:10:00,31.82,31.83,31.79,31.83,257700.0,23.7364,23.7439,23.714,23.7439,257700.0
2014-03-05 14:20:00,31.82,31.92,31.82,31.9,345100.0,23.7364,23.811,23.7364,23.7961,345100.0
2014-03-05 14:30:00,31.9,31.93,31.87,31.89,550700.0,23.7961,23.8185,23.7737,23.7886,550700.0
2014-03-05 14:40:00,31.9,31.94,31.89,31.92,353200.0,23.7961,23.8259,23.7886,23.811,353200.0
2014-03-05 14:50:00,31.92,31.92,31.9,31.91,146500.0,23.811,23.811,23.7961,23.8035,146500.0
2014-03-05 15:00:00,31.91,31.93,31.89,31.91,398500.0,23.8035,23.8185,23.7886,23.8035,398500.0
2014-03-05 15:10:00,31.9,31.93,31.89,31.93,188100.0,23.7961,23.8185,23.7886,23.8185,188100.0
2014-03-05 15:20:00,31.92,31.97,31.91,31.96,324000.0,23.811,23.8483,23.8035,23.8408,324000.0
2014-03-05 15:30:00,31.96,32.04,31.96,31.98,788800.0,23.8408,23.9005,23.8408,23.8558,788800.0
2014-03-05 15:40:00,31.98,31.99,31.86,31.89,725600.0,23.8558,23.8632,23.7663,23.7886,725600.0
2014-03-05 15:50:00,31.89,32.0,31.89,31.98,1076800.0,23.7886,23.8707,23.7886,23.8558,1076800.0
2014-03-06 09:30:00,32.09,32.21,32.04,32.2,600100.0,23.9378,24.0273,23.9005,24.0199,600100.0
2014-03-06 09:40:00,32.2,32.22,32.13,32.14,352300.0,24.0199,24.0348,23.9677,23.9751,352300.0
2014-03-06 09:50:00,32.13,32.27,32.12,32.22,366500.0,23.9677,24.0721,23.9602,24.0348,366500.0
2014-03-06 10:00:00,32.22,32.23,32.11,32.21,503800.0,24.0348,24.0423,23.9527,24.0273,503800.0
2014-03-06 10:10:00,32.2,32.21,32.08,32.08,286100.0,24.0199,24.0273,23.9304,23.9304,286100.0
2014-03-06 10:20:00,32.08,32.14,32.06,32.13,407500.0,23.9304,23.9751,23.9154,23.9677,407500.0
2014-03-06 10:30:00,32.12,32.14,32.02,32.05,226500.0,23.9602,23.9751,23.8856,23.908,226500.0
2014-03-06 10:40:00,32.05,32.07,31.92,31.94,291800.0,23.908,23.9229,23.811,23.8259,291800.0
2014-03-06 10:50:00,31.94,32.09,31.92,32.09,261200.0,23.8259,23.9378,23.811,23.9378,261200.0
2014-03-06 11:00:00,32.09,32.13,32.02,32.07,234300.0,23.9378,23.9677,23.8856,23.9229,234300.0
2014-03-06 11:10:00,32.07,32.07,31.97,31.98,110100.0,23.9229,23.9229,23.8483,23.8558,110100.0
2014-03-06 11:20:00,31.99,32.01,31.91,31.93,127500.0,23.8632,23.8781,23.8035,23.8185,127500.0
2014-03-06 11:30:00,31.93,31.96,31.92,31.94,132000.0,23.8185,23.8408,23.811,23.8259,132000.0
2014-03-06 11:40:00,31.94,32.02,31.93,32.02,165200.0,23.8259,23.8856,23.8185,23.8856,165200.0
2014-03-06 11:50:00,32.02,32.03,31.95,32.0,311900.0,23.8856,23.8931,23.8334,23.8707,311900.0
2014-03-06 12:00:00,32.0,32.0,31.96,31.98,195700.0,23.8707,23.8707,23.8408,23.8558,195700.0
2014-03-06 12:10:00,31.98,32.01,31.97,32.01,92500.0,23.8558,23.8781,23.8483,23.8781,92500.0
2014-03-06 12:20:00,32.01,32.01,31.94,31.94,87300.0,23.8781,23.8781,23.8259,23.8259,87300.0
2014-03-06 12:30:00,31.95,31.97,31.93,31.95,179300.0,23.8334,23.8483,23.8185,23.8334,179300.0
2014-03-06 12:40:00,31.95,31.96,31.93,31.95,134200.0,23.8334,23.8408,23.8185,23.8334,134200.0
2014-03-06 12:50:00,31.95,31.97,31.91,31.91,165700.0,23.8334,23.8483,23.8035,23.8035,165700.0
2014-03-06 13:00:00,31.91,31.94,31.89,31.91,143500.0,23.8035,23.8259,23.7886,23.8035,143500.0
2014-03-06 13:10:00,31.91,31.91,31.86,31.89,236000.0,23.8035,23.8035,23.7663,23.7886,236000.0
2014-03-06 13:20:00,31.89,31.96,31.89,31.96,135000.0,23.7886,23.8408,23.7886,23.8408,135000.0
2014-03-06 13:30:00,31.96,31.99,31.95,31.95,125300.0,23.8408,23.8632,23.8334,23.8334,125300.0
2014-03-06 13:40:00,31.95,31.95,31.86,31.87,148000.0,23.8334,23.8334,23.7663,23.7737,148000.0
2014-03-06 13:50:00,31.86,31.9,31.84,31.84,166700.0,23.7663,23.7961,23.7513,23.7513,166700.0
2014-03-06 14:00:00,31.84,31.88,31.82,31.87,169900.0,23.7513,23.7812,23.7364,23.7737,169900.0
2014-03-06 14:10:00,31.87,31.88,31.82,31.82,95200.0,23.7737,23.7812,23.7364,23.7364,95200.0
2014-03-06 14:20:00,31.83,31.92,31.82,31.9,137500.0,23.7439,23.811,23.7364,23.7961,137500.0
2014-03-06 14:30:00,31.88,31.89,31.86,31.86,117000.0,23.7812,23.7886,23.7663,23.7663,117000.0
2014-03-06 14:40:00,31.87,31.9,31.86,31.86,124000.0,23.7737,23.7961,23.7663,23.7663,124000.0
2014-03-06 14:50:00,31.86,31.88,31.85,31.87,116100.0,23.7663,23.7812,23.7588,23.7737,116100.0
2014-03-06 15:00:00,31.87,31.9,31.85,31.85,166100.0,23.7737,23.7961,23.7588,23.7588,166100.0
2014-03-06 15:10:00,31.85,31.88,31.85,31.87,86000.0,23.7588,23.7812,23.7588,23.7737,86000.0
2014-03-06 15:20:00,31.88,31.92,31.87,31.9,279400.0,23.7812,23.811,23.7737,23.7961,279400.0
2014-03-06 15:30:00,31.9,31.92,31.89,31.91,411800.0,23.7961,23.811,23.7886,23.8035,411800.0
2014-03-06 15:40:00,31.91,31.91,31.85,31.89,556700.0,23.8035,23.8035,23.7588,23.7886,556700.0
2014-03-06 15:50:00,31.89,31.9,31.82,31.85,1331100.0,23.7886,23.7961,23.7364,23.7588,1331100.0
2014-03-07 09:30:00,32.7,32.72,32.35,32.43,1514400.0,24.3929,24.4078,24.1318,24.1914,1514400.0
2014-03-07 09:40:00,32.42,32.44,32.28,32.28,741000.0,24.184,24.1989,24.0796,24.0796,741000.0
2014-03-07 09:50:00,32.27,32.36,32.21,32.29,633100.0,24.0721,24.1392,24.0273,24.087,633100.0
2014-03-07 10:00:00,32.29,32.48,32.23,32.48,873000.0,24.087,24.2287,24.0423,24.2287,873000.0
2014-03-07 10:10:00,32.48,32.56,32.45,32.55,347800.0,24.2287,24.2884,24.2064,24.281,347800.0
2014-03-07 10:20:00,32.56,32.62,32.53,32.57,351200.0,24.2884,24.3332,24.266,24.2959,351200.0
2014-03-07 10:30:00,32.57,32.63,32.56,32.61,316500.0,24.2959,24.3406,24.2884,24.3257,316500.0
2014-03-07 10:40:00,32.6,32.65,32.44,32.45,418800.0,24.3183,24.3556,24.1989,24.2064,418800.0
2014-03-07 10:50:00,32.45,32.51,32.35,32.35,327500.0,24.2064,24.2511,24.1318,24.1318,327500.0
2014-03-07 11:00:00,32.34,32.37,32.24,32.29,541900.0,24.1243,24.1467,24.0497,24.087,541900.0
2014-03-07 11:10:00,32.29,32.33,32.2,32.26,406900.0,24.087,24.1169,24.0199,24.0646,406900.0
2014-03-07 11:20:00,32.27,32.38,32.26,32.37,222700.0,24.0721,24.1541,24.0646,24.1467,222700.0
2014-03-07 11:30:00,32.37,32.42,32.34,32.39,200800.0,24.1467,24.184,24.1243,24.1616,200800.0
2014-03-07 11:40:00,32.38,32.45,32.34,32.39,181100.0,24.1541,24.2064,24.1243,24.1616,181100.0
2014-03-07 11:50:00,32.39,32.39,32.29,32.3,288200.0,24.1616,24.1616,24.087,24.0945,288200.0
2014-03-07 12:00:00,32.3,32.32,32.26,32.29,149400.0,24.0945,24.1094,24.0646,24.087,149400.0
2014-03-07 12:10:00,32.3,32.38,32.29,32.37,252000.0,24.0945,24.1541,24.087,24.1467,252000.0
2014-03-07 12:20:00,32.36,32.43,32.36,32.41,248800.0,24.1392,24.1914,24.1392,24.1765,248800.0
2014-03-07 12:30:00,32.41,32.43,32.33,32.43,160600.0,24.1765,24.1914,24.1169,24.1914,160600.0
2014-03-07 12:40:00,32.42,32.47,32.41,32.43,202300.0,24.184,24.2213,24.1765,24.1914,202300.0
2014-03-07 12:50:00,32.43,32.43,32.36,32.39,125400.0,24.1914,24.1914,24.1392,24.1616,125400.0
2014-03-07 13:00:00,32.4,32.4,32.35,32.4,138100.0,24.1691,24.1691,24.1318,24.1691,138100.0
2014-03-07 13:10:00,32.39,32.4,32.26,32.26,166100.0,24.1616,24.1691,24.0646,24.0646,166100.0
2014-03-07 13:20:00,32.27,32.3,32.24,32.25,105800.0,24.0721,24.0945,24.0497,24.0572,105800.0
2014-03-07 13:30:00,32.25,32.26,32.18,32.19,122300.0,24.0572,24.0646,24.005,24.0124,122300.0
2014-03-07 13:40:00,32.19,32.22,32.18,32.18,80600.0,24.0124,24.0348,24.005,24.005,80600.0
2014-03-07 13:50:00,32.18,32.18,32.12,32.18,164900.0,24.005,24.005,23.9602,24.005,164900.0
2014-03-07 14:00:00,32.18,32.2,32.15,32.15,133800.0,24.005,24.0199,23.9826,23.9826,133800.0
2014-03-07 14:10:00,32.14,32.21,32.13,32.15,126700.0,23.9751,24.0273,23.9677,23.9826,126700.0
2014-03-07 14:20:00,32.15,32.16,32.07,32.15,166400.0,23.9826,23.99,23.9229,23.9826,166400.0
2014-03-07 14:30:00,32.15,32.18,32.1,32.12,80900.0,23.9826,24.005,23.9453,23.9602,80900.0
2014-03-07 14:40:00,32.12,32.16,32.09,32.15,125100.0,23.9602,23.99,23.9378,23.9826,125100.0
2014-03-07 14:50:00,32.15,32.24,32.15,32.22,245300.0,23.9826,24.0497,23.9826,24.0348,245300.0
2014-03-07 15:00:00,32.22,32.24,32.17,32.19,149000.0,24.0348,24.0497,23.9975,24.0124,149000.0
2014-03-07 15:10:00,32.19,32.22,32.18,32.19,130700.0,24.0124,24.0348,24.005,24.0124,130700.0
2014-03-07 15:20:00,32.18,32.21,32.15,32.16,191800.0,24.005,24.0273,23.9826,23.99,191800.0
2014-03-07 15:30:00,32.16,32.18,32.08,32.1,324200.0,23.99,24.005,23.9304,23.9453,324200.0
2014-03-07 15:40:00,32.1,32.21,32.09,32.19,480800.0,23.9453,24.0273,23.9378,24.0124,480800.0
2014-03-07 15:50:00,32.2,32.21,32.13,32.19,1546900.0,24.0199,24.0273,23.9677,24.0124,1546900.0
2014-03-10 09:30:00,32.22,32.28,32.1,32.23,491000.0,24.0348,24.0796,23.9453,24.0423,491000.0
2014-03-10 09:40:00,32.22,32.27,32.12,32.27,629200.0,24.0348,24.0721,23.9602,24.0721,629200.0
2014-03-10 09:50:00,32.27,32.28,32.15,32.27,205000.0,24.0721,24.0796,23.9826,24.0721,205000.0
2014-03-10 10:00:00,32.27,32.3,32.13,32.13,187200.0,24.0721,24.0945,23.9677,23.9677,187200.0
2014-03-10 10:10:00,32.12,32.13,31.98,32.06,411300.0,23.9602,23.9677,23.8558,23.9154,411300.0
2014-03-10 10:20:00,32.05,32.1,31.93,31.99,362300.0,23.908,23.9453,23.8185,23.8632,362300.0
2014-03-10 10:30:00,31.98,31.99,31.91,31.91,227500.0,23.8558,23.8632,23.8035,23.8035,227500.0
2014-03-10 10:40:00,31.91,31.91,31.85,31.9,351800.0,23.8035,23.8035,23.7588,23.7961,351800.0
2014-03-10 10:50:00,31.9,31.91,31.85,31.86,181300.0,23.7961,23.8035,23.7588,23.7663,181300.0
2014-03-10 11:00:00,31.86,31.86,31.76,31.83,451600.0,23.7663,23.7663,23.6917,23.7439,451600.0
2014-03-10 11:10:00,31.82,31.94,31.8,31.91,244100.0,23.7364,23.8259,23.7215,23.8035,244100.0
2014-03-10 11:20:00,31.91,32.02,31.91,32.01,256700.0,23.8035,23.8856,23.8035,23.8781,256700.0
2014-03-10 11:30:00,32.02,32.07,32.01,32.02,204800.0,23.8856,23.9229,23.8781,23.8856,204800.0
2014-03-10 11:40:00,32.03,32.06,32.01,32.01,169300.0,23.8931,23.9154,23.8781,23.8781,169300.0
2014-03-10 11:50:00,32.02,32.02,31.92,31.94,160000.0,23.8856,23.8856,23.811,23.8259,160000.0
2014-03-10 12:00:00,31.94,31.99,31.93,31.98,104600.0,23.8259,23.8632,23.8185,23.8558,104600.0
2014-03-10 12:10:00,31.98,32.04,31.96,32.0,106600.0,23.8558,23.9005,23.8408,23.8707,106600.0
2014-03-10 12:20:00,32.0,32.03,31.99,32.02,155600.0,23.8707,23.8931,23.8632,23.8856,155600.0
2014-03-10 12:30:00,32.01,32.06,32.01,32.02,180700.0,23.8781,23.9154,23.8781,23.8856,180700.0
2014-03-10 12:40:00,32.02,32.02,31.98,32.01,80200.0,23.8856,23.8856,23.8558,23.8781,80200.0
2014-03-10 12:50:00,32.01,32.09,32.0,32.06,131500.0,23.8781,23.9378,23.8707,23.9154,131500.0
2014-03-10 13:00:00,32.05,32.09,32.04,32.09,102700.0,23.908,23.9378,23.9005,23.9378,102700.0
2014-03-10 13:10:00,32.08,32.1,32.06,32.07,130600.0,23.9304,23.9453,23.9154,23.9229,130600.0
2014-03-10 13:20:00,32.07,32.1,32.07,32.09,79200.0,23.9229,23.9453,23.9229,23.9378,79200.0
2014-03-10 13:30:00,32.1,32.1,31.99,32.02,294300.0,23.9453,23.9453,23.8632,23.8856,294300.0
2014-03-10 13:40:00,32.02,32.05,32.0,32.05,123000.0,23.8856,23.908,23.8707,23.908,123000.0
2014-03-10 13:50:00,32.05,32.07,32.02,32.03,88700.0,23.908,23.9229,23.8856,23.8931,88700.0
2014-03-10 14:00:00,32.02,32.03,31.97,31.99,133100.0,23.8856,23.8931,23.8483,23.8632,133100.0
2014-03-10 14:10:00,32.0,32.02,31.98,31.98,114300.0,23.8707,23.8856,23.8558,23.8558,114300.0
2014-03-10 14:20:00,31.99,32.01,31.97,31.99,212200.0,23.8632,23.8781,23.8483,23.8632,212200.0
2014-03-10 14:30:00,31.99,32.03,31.99,32.02,81900.0,23.8632,23.8931,23.8632,23.8856,81900.0
2014-03-10 14:40:00,32.02,32.03,31.99,32.02,141200.0,23.8856,23.8931,23.8632,23.8856,141200.0
2014-03-10 14:50:00,32.02,32.07,32.01,32.07,232400.0,23.8856,23.9229,23.8781,23.9229,232400.0
2014-03-10 15:00:00,32.06,32.08,32.04,32.06,170700.0,23.9154,23.9304,23.9005,23.9154,170700.0
2014-03-10 15:10:00,32.06,32.06,32.03,32.03,124400.0,23.9154,23.9154,23.8931,23.8931,124400.0
2014-03-10 15:20:00,32.04,32.05,32.01,32.03,185000.0,23.9005,23.908,23.8781,23.8931,185000.0
2014-03-10 15:30:00,32.03,32.1,32.02,32.09,242300.0,23.8931,23.9453,23.8856,23.9378,242300.0
2014-03-10 15:40:00,32.1,32.15,32.09,32.12,365000.0,23.9453,23.9826,23.9378,23.9602,365000.0
2014-03-10 15:50:00,32.13,32.15,32.06,32.12,1572800.0,23.9677,23.9826,23.9154,23.9602,1572800.0
2014-03-11 09:30:00,32.22,32.22,31.9,31.93,305600.0,24.0348,24.0348,23.7961,23.8185,305600.0
2014-03-11 09:40:00,31.93,31.96,31.81,31.83,175300.0,23.8185,23.8408,23.729,23.7439,175300.0
2014-03-11 09:50:00,31.83,31.88,31.8,31.88,219000.0,23.7439,23.7812,23.7215,23.7812,219000.0
2014-03-11 10:00:00,31.88,32.05,31.88,32.03,221100.0,23.7812,23.908,23.7812,23.8931,221100.0
2014-03-11 10:10:00,32.03,32.13,32.02,32.13,261700.0,23.8931,23.9677,23.8856,23.9677,261700.0
2014-03-11 10:20:00,32.13,32.17,32.07,32.16,257200.0,23.9677,23.9975,23.9229,23.99,257200.0
2014-03-11 10:30:00,32.15,32.23,32.15,32.19,247500.0,23.9826,24.0423,23.9826,24.0124,247500.0
2014-03-11 10:40:00,32.19,32.21,32.15,32.21,133900.0,24.0124,24.0273,23.9826,24.0273,133900.0
2014-03-11 10:50:00,32.21,32.25,32.2,32.2,135100.0,24.0273,24.0572,24.0199,24.0199,135100.0
2014-03-11 11:00:00,32.2,32.23,32.16,32.16,94500.0,24.0199,24.0423,23.99,23.99,94500.0
2014-03-11 11:10:00,32.16,32.17,32.08,32.08,107600.0,23.99,23.9975,23.9304,23.9304,107600.0
2014-03-11 11:20:00,32.08,32.12,32.08,32.09,115500.0,23.9304,23.9602,23.9304,23.9378,115500.0
2014-03-11 11:30:00,32.09,32.09,32.0,32.03,156300.0,23.9378,23.9378,23.8707,23.8931,156300.0
2014-03-11 11:40:00,32.03,32.06,31.91,31.98,158700.0,23.8931,23.9154,23.8035,23.8558,158700.0
2014-03-11 11:50:00,31.98,32.01,31.93,31.95,108300.0,23.8558,23.8781,23.8185,23.8334,108300.0
2014-03-11 12:00:00,31.95,31.98,31.9,31.93,136100.0,23.8334,23.8558,23.7961,23.8185,136100.0
2014-03-11 12:10:00,31.94,31.95,31.8,31.81,224200.0,23.8259,23.8334,23.7215,23.729,224200.0
2014-03-11 12:20:00,31.81,31.9,31.8,31.88,106100.0,23.729,23.7961,23.7215,23.7812,106100.0
2014-03-11 12:30:00,31.89,31.94,31.87,31.93,143400.0,23.7886,23.8259,23.7737,23.8185,143400.0
2014-03-11 12:40:00,31.93,32.01,31.93,32.0,101800.0,23.8185,23.8781,23.8185,23.8707,101800.0
2014-03-11 12:50:00,32.0,32.03,31.97,31.98,81200.0,23.8707,23.8931,23.8483,23.8558,81200.0
2014-03-11 13:00:00,31.97,31.98,31.87,31.9,167100.0,23.8483,23.8558,23.7737,23.7961,167100.0
2014-03-11 13:10:00,31.9,31.96,31.88,31.88,230000.0,23.7961,23.8408,23.7812,23.7812,230000.0
2014-03-11 13:20:00,31.88,31.92,31.82,31.82,149600.0,23.7812,23.811,23.7364,23.7364,149600.0
2014-03-11 13:30:00,31.82,31.93,31.81,31.93,121600.0,23.7364,23.8185,23.729,23.8185,121600.0
2014-03-11 13:40:00,31.92,31.96,31.89,31.96,105600.0,23.811,23.8408,23.7886,23.8408,105600.0
2014-03-11 13:50:00,31.95,31.96,31.89,31.93,137700.0,23.8334,23.8408,23.7886,23.8185,137700.0
2014-03-11 14:00:00,31.93,31.94,31.89,31.91,133300.0,23.8185,23.8259,23.7886,23.8035,133300.0
2014-03-11 14:10:00,31.91,31.96,31.89,31.9,151600.0,23.8035,23.8408,23.7886,23.7961,151600.0
2014-03-11 14:20:00,31.89,31.92,31.85,31.89,116900.0,23.7886,23.811,23.7588,23.7886,116900.0
2014-03-11 14:30:00,31.89,31.9,31.82,31.83,181100.0,23.7886,23.7961,23.7364,23.7439,181100.0
2014-03-11 14:40:00,31.83,31.86,31.79,31.86,267600.0,23.7439,23.7663,23.714,23.7663,267600.0
2014-03-11 14:50:00,31.86,31.86,31.78,31.78,236000.0,23.7663,23.7663,23.7066,23.7066,236000.0
2014-03-11 15:00:00,31.79,31.79,31.72,31.76,341800.0,23.714,23.714,23.6618,23.6917,341800.0
2014-03-11 15:10:00,31.76,31.76,31.67,31.68,419100.0,23.6917,23.6917,23.6245,23.632,419100.0
2014-03-11 15:20:00,31.68,31.75,31.65,31.69,542200.0,23.632,23.6842,23.6096,23.6394,542200.0
2014-03-11 15:30:00,31.69,31.74,31.62,31.66,481100.0,23.6394,23.6767,23.5872,23.6171,481100.0
2014-03-11 15:40:00,31.67,31.7,31.62,31.64,548100.0,23.6245,23.6469,23.5872,23.6021,548100.0
2014-03-11 15:50:00,31.64,31.71,31.64,31.69,810500.0,23.6021,23.6544,23.6021,23.6394,810500.0
2014-03-12 09:30:00,31.48,31.52,31.32,31.43,334000.0,23.4828,23.5126,23.3634,23.4455,334000.0
2014-03-12 09:40:00,31.41,31.43,31.21,31.28,359600.0,23.4306,23.4455,23.2814,23.3336,359600.0
2014-03-12 09:50:00,31.27,31.4,31.26,31.3,355400.0,23.3261,23.4231,23.3187,23.3485,355400.0
2014-03-12 10:00:00,31.3,31.35,31.23,31.26,318400.0,23.3485,23.3858,23.2963,23.3187,318400.0
2014-03-12 10:10:00,31.25,31.3,31.17,31.18,286300.0,23.3112,23.3485,23.2515,23.259,286300.0
2014-03-12 10:20:00,31.18,31.29,31.17,31.24,307600.0,23.259,23.3411,23.2515,23.3038,307600.0
2014-03-12 10:30:00,31.24,31.42,31.24,31.3,297000.0,23.3038,23.438,23.3038,23.3485,297000.0
2014-03-12 10:40:00,31.3,31.37,31.25,31.3,220500.0,23.3485,23.4007,23.3112,23.3485,220500.0
2014-03-12 10:50:00,31.3,31.48,31.27,31.46,224700.0,23.3485,23.4828,23.3261,23.4679,224700.0
2014-03-12 11:00:00,31.47,31.48,31.32,31.33,456900.0,23.4753,23.4828,23.3634,23.3709,456900.0
2014-03-12 11:10:00,31.33,31.47,31.3,31.45,278100.0,23.3709,23.4753,23.3485,23.4604,278100.0
2014-03-12 11:20:00,31.46,31.48,31.42,31.44,209600.0,23.4679,23.4828,23.438,23.4529,209600.0
2014-03-12 11:30:00,31.44,31.46,31.39,31.41,173000.0,23.4529,23.4679,23.4156,23.4306,173000.0
2014-03-12 11:40:00,31.41,31.43,31.39,31.42,91100.0,23.4306,23.4455,23.4156,23.438,91100.0
2014-03-12 11:50:00,31.43,31.43,31.33,31.36,163700.0,23.4455,23.4455,23.3709,23.3933,163700.0
2014-03-12 12:00:00,31.35,31.36,31.31,31.33,143000.0,23.3858,23.3933,23.356,23.3709,143000.0
2014-03-12 12:10:00,31.33,31.35,31.28,31.3,101000.0,23.3709,23.3858,23.3336,23.3485,101000.0
2014-03-12 12:20:00,31.3,31.33,31.25,31.28,90800.0,23.3485,23.3709,23.3112,23.3336,90800.0
2014-03-12 12:30:00,31.29,31.33,31.26,31.31,90800.0,23.3411,23.3709,23.3187,23.356,90800.0
2014-03-12 12:40:00,31.32,31.38,31.32,31.36,78100.0,23.3634,23.4082,23.3634,23.3933,78100.0
2014-03-12 12:50:00,31.37,31.47,31.37,31.46,91000.0,23.4007,23.4753,23.4007,23.4679,91000.0
2014-03-12 13:00:00,31.46,31.46,31.41,31.42,119200.0,23.4679,23.4679,23.4306,23.438,119200.0
2014-03-12 13:10:00,31.41,31.42,31.36,31.39,122200.0,23.4306,23.438,23.3933,23.4156,122200.0
2014-03-12 13:20:00,31.39,31.39,31.33,31.35,54700.0,23.4156,23.4156,23.3709,23.3858,54700.0
2014-03-12 13:30:00,31.35,31.37,31.31,31.34,94900.0,23.3858,23.4007,23.356,23.3784,94900.0
2014-03-12 13:40:00,31.34,31.36,31.32,31.36,75300.0,23.3784,23.3933,23.3634,23.3933,75300.0
2014-03-12 13:50:00,31.36,31.37,31.33,31.35,54100.0,23.3933,23.4007,23.3709,23.3858,54100.0
2014-03-12 14:00:00,31.34,31.39,31.34,31.35,91400.0,23.3784,23.4156,23.3784,23.3858,91400.0
2014-03-12 14:10:00,31.35,31.4,31.33,31.4,90600.0,23.3858,23.4231,23.3709,23.4231,90600.0
2014-03-12 14:20:00,31.4,31.41,31.38,31.39,87500.0,23.4231,23.4306,23.4082,23.4156,87500.0
2014-03-12 14:30:00,31.4,31.4,31.36,31.39,63700.0,23.4231,23.4231,23.3933,23.4156,63700.0
2014-03-12 14:40:00,31.38,31.41,31.36,31.38,116500.0,23.4082,23.4306,23.3933,23.4082,116500.0
2014-03-12 14:50:00,31.38,31.38,31.35,31.35,81300.0,23.4082,23.4082,23.3858,23.3858,81300.0
2014-03-12 15:00:00,31.35,31.39,31.35,31.37,91100.0,23.3858,23.4156,23.3858,23.4007,91100.0
2014-03-12 15:10:00,31.37,31.37,31.29,31.3,140900.0,23.4007,23.4007,23.3411,23.3485,140900.0
2014-03-12 15:20:00,31.3,31.34,31.29,31.3,190900.0,23.3485,23.3784,23.3411,23.3485,190900.0
2014-03-12 15:30:00,31.3,31.35,31.29,31.35,222300.0,23.3485,23.3858,23.3411,23.3858,222300.0
2014-03-12 15:40:00,31.35,31.41,31.34,31.4,368300.0,23.3858,23.4306,23.3784,23.4231,368300.0
2014-03-12 15:50:00,31.41,31.45,31.4,31.44,796600.0,23.4306,23.4604,23.4231,23.4529,796600.0
2014-03-13 09:30:00,31.56,31.85,31.52,31.77,456900.0,23.5425,23.7588,23.5126,23.6991,456900.0
2014-03-13 09:40:00,31.77,31.99,31.77,31.93,688200.0,23.6991,23.8632,23.6991,23.8185,688200.0
2014-03-13 09:50:00,31.92,31.95,31.82,31.85,930100.0,23.811,23.8334,23.7364,23.7588,930100.0
2014-03-13 10:00:00,31.85,31.93,31.77,31.91,559200.0,23.7588,23.8185,23.6991,23.8035,559200.0
2014-03-13 10:10:00,31.91,31.91,31.78,31.87,381400.0,23.8035,23.8035,23.7066,23.7737,381400.0
2014-03-13 10:20:00,31.87,31.92,31.84,31.85,448400.0,23.7737,23.811,23.7513,23.7588,448400.0
2014-03-13 10:30:00,31.85,31.88,31.83,31.86,310400.0,23.7588,23.7812,23.7439,23.7663,310400.0
2014-03-13 10:40:00,31.86,31.86,31.75,31.79,499800.0,23.7663,23.7663,23.6842,23.714,499800.0
2014-03-13 10:50:00,31.79,31.83,31.75,31.77,498300.0,23.714,23.7439,23.6842,23.6991,498300.0
2014-03-13 11:00:00,31.77,31.84,31.75,31.77,848900.0,23.6991,23.7513,23.6842,23.6991,848900.0
2014-03-13 11:10:00,31.77,31.88,31.74,31.86,490800.0,23.6991,23.7812,23.6767,23.7663,490800.0
2014-03-13 11:20:00,31.85,31.86,31.76,31.81,661400.0,23.7588,23.7663,23.6917,23.729,661400.0
2014-03-13 11:30:00,31.8,31.85,31.77,31.81,596100.0,23.7215,23.7588,23.6991,23.729,596100.0
2014-03-13 11:40:00,31.8,31.84,31.78,31.82,590400.0,23.7215,23.7513,23.7066,23.7364,590400.0
2014-03-13 11:50:00,31.82,31.83,31.77,31.79,780000.0,23.7364,23.7439,23.6991,23.714,780000.0
2014-03-13 12:00:00,31.78,31.8,31.72,31.76,651100.0,23.7066,23.7215,23.6618,23.6917,651100.0
2014-03-13 12:10:00,31.76,31.81,31.72,31.76,1270000.0,23.6917,23.729,23.6618,23.6917,1270000.0
2014-03-13 12:20:00,31.77,31.77,31.71,31.76,583300.0,23.6991,23.6991,23.6544,23.6917,583300.0
2014-03-13 12:30:00,31.76,31.78,31.72,31.72,854000.0,23.6917,23.7066,23.6618,23.6618,854000.0
2014-03-13 12:40:00,31.72,31.76,31.56,31.56,1045900.0,23.6618,23.6917,23.5425,23.5425,1045900.0
2014-03-13 12:50:00,31.56,31.58,31.47,31.47,678800.0,23.5425,23.5574,23.4753,23.4753,678800.0
2014-03-13 13:00:00,31.48,31.49,31.36,31.4,620400.0,23.4828,23.4902,23.3933,23.4231,620400.0
2014-03-13 13:10:00,31.4,31.54,31.38,31.54,397900.0,23.4231,23.5275,23.4082,23.5275,397900.0
2014-03-13 13:20:00,31.54,31.6,31.48,31.59,243000.0,23.5275,23.5723,23.4828,23.5648,243000.0
2014-03-13 13:30:00,31.59,31.6,31.45,31.45,360700.0,23.5648,23.5723,23.4604,23.4604,360700.0
2014-03-13 13:40:00,31.44,31.46,31.39,31.45,543200.0,23.4529,23.4679,23.4156,23.4604,543200.0
2014-03-13 13:50:00,31.45,31.49,31.41,31.45,350600.0,23.4604,23.4902,23.4306,23.4604,350600.0
2014-03-13 14:00:00,31.45,31.46,31.4,31.41,265600.0,23.4604,23.4679,23.4231,23.4306,265600.0
2014-03-13 14:10:00,31.41,31.42,31.31,31.32,290100.0,23.4306,23.438,23.356,23.3634,290100.0
2014-03-13 14:20:00,31.32,31.33,31.23,31.32,302700.0,23.3634,23.3709,23.2963,23.3634,302700.0
2014-03-13 14:30:00,31.33,31.43,31.32,31.38,196500.0,23.3709,23.4455,23.3634,23.4082,196500.0
2014-03-13 14:40:00,31.38,31.44,31.33,31.36,369600.0,23.4082,23.4529,23.3709,23.3933,369600.0
2014-03-13 14:50:00,31.35,31.43,31.35,31.42,269900.0,23.3858,23.4455,23.3858,23.438,269900.0
2014-03-13 15:00:00,31.42,31.46,31.32,31.34,438900.0,23.438,23.4679,23.3634,23.3784,438900.0
2014-03-13 15:10:00,31.33,31.39,31.28,31.28,341400.0,23.3709,23.4156,23.3336,23.3336,341400.0
2014-03-13 15:20:00,31.28,31.4,31.28,31.4,356100.0,23.3336,23.4231,23.3336,23.4231,356100.0
2014-03-13 15:30:00,31.4,31.44,31.34,31.43,496000.0,23.4231,23.4529,23.3784,23.4455,496000.0
2014-03-13 15:40:00,31.44,31.48,31.41,31.47,484700.0,23.4529,23.4828,23.4306,23.4753,484700.0
2014-03-13 15:50:00,31.47,31.48,31.38,31.43,853400.0,23.4753,23.4828,23.4082,23.4455,853400.0
2014-03-14 09:30:00,31.29,31.47,31.17,31.34,580500.0,23.3411,23.4753,23.2515,23.3784,580500.0
2014-03-14 09:40:00,31.34,31.56,31.34,31.49,389900.0,23.3784,23.5425,23.3784,23.4902,389900.0
2014-03-14 09:50:00,31.49,31.49,31.32,31.35,262200.0,23.4902,23.4902,23.3634,23.3858,262200.0
2014-03-14 10:00:00,31.35,31.63,31.35,31.61,367700.0,23.3858,23.5947,23.3858,23.5798,367700.0
2014-03-14 10:10:00,31.61,31.63,31.5,31.53,234700.0,23.5798,23.5947,23.4977,23.5201,234700.0
2014-03-14 10:20:00,31.54,31.54,31.4,31.41,159400.0,23.5275,23.5275,23.4231,23.4306,159400.0
2014-03-14 10:30:00,31.41,31.45,31.34,31.35,160800.0,23.4306,23.4604,23.3784,23.3858,160800.0
2014-03-14 10:40:00,31.36,31.37,31.26,31.29,250500.0,23.3933,23.4007,23.3187,23.3411,250500.0
2014-03-14 10:50:00,31.29,31.29,31.09,31.13,267800.0,23.3411,23.3411,23.1919,23.2217,267800.0
2014-03-14 11:00:00,31.13,31.16,31.08,31.11,326700.0,23.2217,23.2441,23.1844,23.2068,326700.0
2014-03-14 11:10:00,31.11,31.11,31.05,31.09,180700.0,23.2068,23.2068,23.162,23.1919,180700.0
2014-03-14 11:20:00,31.08,31.1,31.0,31.07,305200.0,23.1844,23.1993,23.1247,23.1769,305200.0
2014-03-14 11:30:00,31.07,31.14,31.03,31.14,290800.0,23.1769,23.2292,23.1471,23.2292,290800.0
2014-03-14 11:40:00,31.14,31.3,31.14,31.3,398500.0,23.2292,23.3485,23.2292,23.3485,398500.0
2014-03-14 11:50:00,31.31,31.39,31.3,31.36,267800.0,23.356,23.4156,23.3485,23.3933,267800.0
2014-03-14 12:00:00,31.36,31.39,31.27,31.28,199500.0,23.3933,23.4156,23.3261,23.3336,199500.0
2014-03-14 12:10:00,31.28,31.35,31.25,31.27,145600.0,23.3336,23.3858,23.3112,23.3261,145600.0
2014-03-14 12:20:00,31.27,31.3,31.17,31.17,133100.0,23.3261,23.3485,23.2515,23.2515,133100.0
2014-03-14 12:30:00,31.18,31.21,31.09,31.2,223200.0,23.259,23.2814,23.1919,23.2739,223200.0
2014-03-14 12:40:00,31.2,31.26,31.17,31.2,166600.0,23.2739,23.3187,23.2515,23.2739,166600.0
2014-03-14 12:50:00,31.19,31.23,31.14,31.22,111000.0,23.2665,23.2963,23.2292,23.2888,111000.0
2014-03-14 13:00:00,31.23,31.24,31.11,31.12,98900.0,23.2963,23.3038,23.2068,23.2142,98900.0
2014-03-14 13:10:00,31.12,31.13,31.06,31.08,98500.0,23.2142,23.2217,23.1695,23.1844,98500.0
2014-03-14 13:20:00,31.09,31.09,31.02,31.06,101300.0,23.1919,23.1919,23.1396,23.1695,101300.0
2014-03-14 13:30:00,31.07,31.15,31.05,31.15,372300.0,23.1769,23.2366,23.162,23.2366,372300.0
2014-03-14 13:40:00,31.15,31.17,31.12,31.16,229000.0,23.2366,23.2515,23.2142,23.2441,229000.0
2014-03-14 13:50:00,31.16,31.29,31.15,31.29,248100.0,23.2441,23.3411,23.2366,23.3411,248100.0
2014-03-14 14:00:00,31.3,31.32,31.27,31.31,256500.0,23.3485,23.3634,23.3261,23.356,256500.0
2014-03-14 14:10:00,31.3,31.33,31.29,31.32,188400.0,23.3485,23.3709,23.3411,23.3634,188400.0
2014-03-14 14:20:00,31.32,31.36,31.31,31.31,160300.0,23.3634,23.3933,23.356,23.356,160300.0
2014-03-14 14:30:00,31.32,31.32,31.21,31.21,221000.0,23.3634,23.3634,23.2814,23.2814,221000.0
2014-03-14 14:40:00,31.21,31.25,31.17,31.22,382400.0,23.2814,23.3112,23.2515,23.2888,382400.0
2014-03-14 14:50:00,31.23,31.25,31.11,31.11,124300.0,23.2963,23.3112,23.2068,23.2068,124300.0
2014-03-14 15:00:00,31.1,31.23,31.1,31.2,174100.0,23.1993,23.2963,23.1993,23.2739,174100.0
2014-03-14 15:10:00,31.2,31.2,31.13,31.15,116800.0,23.2739,23.2739,23.2217,23.2366,116800.0
2014-03-14 15:20:00,31.15,31.2,31.14,31.17,219300.0,23.2366,23.2739,23.2292,23.2515,219300.0
2014-03-14 15:30:00,31.18,31.23,31.14,31.14,287700.0,23.259,23.2963,23.2292,23.2292,287700.0
2014-03-14 15:40:00,31.15,31.15,31.06,31.07,524200.0,23.2366,23.2366,23.1695,23.1769,524200.0
2014-03-14 15:50:00,31.07,31.13,31.04,31.11,775900.0,23.1769,23.2217,23.1546,23.2068,775900.0
2014-03-17 09:30:00,31.37,31.74,31.35,31.65,486900.0,23.4007,23.6767,23.3858,23.6096,486900.0
2014-03-17 09:40:00,31.65,31.68,31.56,31.61,213100.0,23.6096,23.632,23.5425,23.5798,213100.0
2014-03-17 09:50:00,31.61,31.67,31.61,31.67,184600.0,23.5798,23.6245,23.5798,23.6245,184600.0
2014-03-17 10:00:00,31.66,31.73,31.65,31.71,248500.0,23.6171,23.6693,23.6096,23.6544,248500.0
2014-03-17 10:10:00,31.71,31.73,31.64,31.68,193100.0,23.6544,23.6693,23.6021,23.632,193100.0
2014-03-17 10:20:00,31.69,31.73,31.63,31.67,178400.0,23.6394,23.6693,23.5947,23.6245,178400.0
2014-03-17 10:30:00,31.67,31.69,31.62,31.62,233600.0,23.6245,23.6394,23.5872,23.5872,233600.0
2014-03-17 10:40:00,31.62,31.65,31.52,31.55,150800.0,23.5872,23.6096,23.5126,23.535,150800.0
2014-03-17 10:50:00,31.55,31.6,31.52,31.53,151600.0,23.535,23.5723,23.5126,23.5201,151600.0
2014-03-17 11:00:00,31.52,31.6,31.51,31.53,144700.0,23.5126,23.5723,23.5052,23.5201,144700.0
2014-03-17 11:10:00,31.53,31.58,31.52,31.58,87700.0,23.5201,23.5574,23.5126,23.5574,87700.0
2014-03-17 11:20:00,31.57,31.59,31.46,31.48,80000.0,23.5499,23.5648,23.4679,23.4828,80000.0
2014-03-17 11:30:00,31.48,31.48,31.39,31.42,75900.0,23.4828,23.4828,23.4156,23.438,75900.0
2014-03-17 11:40:00,31.42,31.48,31.39,31.46,78600.0,23.438,23.4828,23.4156,23.4679,78600.0
2014-03-17 11:50:00,31.46,31.53,31.46,31.52,67000.0,23.4679,23.5201,23.4679,23.5126,67000.0
2014-03-17 12:00:00,31.52,31.54,31.44,31.44,76800.0,23.5126,23.5275,23.4529,23.4529,76800.0
2014-03-17 12:10:00,31.44,31.53,31.43,31.52,143300.0,23.4529,23.5201,23.4455,23.5126,143300.0
2014-03-17 12:20:00,31.52,31.54,31.47,31.49,76700.0,23.5126,23.5275,23.4753,23.4902,76700.0
2014-03-17 12:30:00,31.49,31.52,31.43,31.45,89300.0,23.4902,23.5126,23.4455,23.4604,89300.0
2014-03-17 12:40:00,31.45,31.48,31.36,31.36,202700.0,23.4604,23.4828,23.3933,23.3933,202700.0
2014-03-17 12:50:00,31.37,31.42,31.36,31.4,69600.0,23.4007,23.438,23.3933,23.4231,69600.0
2014-03-17 13:00:00,31.4,31.48,31.4,31.44,308900.0,23.4231,23.4828,23.4231,23.4529,308900.0
2014-03-17 13:10:00,31.44,31.46,31.4,31.43,126700.0,23.4529,23.4679,23.4231,23.4455,126700.0
2014-03-17 13:20:00,31.43,31.44,31.38,31.39,70300.0,23.4455,23.4529,23.4082,23.4156,70300.0
2014-03-17 13:30:00,31.39,31.43,31.38,31.42,82200.0,23.4156,23.4455,23.4082,23.438,82200.0
2014-03-17 13:40:00,31.41,31.43,31.39,31.4,125300.0,23.4306,23.4455,23.4156,23.4231,125300.0
2014-03-17 13:50:00,31.41,31.42,31.35,31.41,95200.0,23.4306,23.438,23.3858,23.4306,95200.0
2014-03-17 14:00:00,31.41,31.42,31.37,31.41,167500.0,23.4306,23.438,23.4007,23.4306,167500.0
2014-03-17 14:10:00,31.41,31.41,31.33,31.35,116300.0,23.4306,23.4306,23.3709,23.3858,116300.0
2014-03-17 14:20:00,31.35,31.45,31.34,31.43,206500.0,23.3858,23.4604,23.3784,23.4455,206500.0
2014-03-17 14:30:00,31.42,31.43,31.35,31.35,81500.0,23.438,23.4455,23.3858,23.3858,81500.0
2014-03-17 14:40:00,31.36,31.4,31.33,31.37,130500.0,23.3933,23.4231,23.3709,23.4007,130500.0
2014-03-17 14:50:00,31.37,31.41,31.36,31.39,88100.0,23.4007,23.4306,23.3933,23.4156,88100.0
2014-03-17 15:00:00,31.39,31.43,31.37,31.43,88800.0,23.4156,23.4455,23.4007,23.4455,88800.0
2014-03-17 15:10:00,31.43,31.43,31.39,31.4,107700.0,23.4455,23.4455,23.4156,23.4231,107700.0
2014-03-17 15:20:00,31.39,31.42,31.35,31.38,202300.0,23.4156,23.438,23.3858,23.4082,202300.0
2014-03-17 15:30:00,31.38,31.39,31.34,31.37,185100.0,23.4082,23.4156,23.3784,23.4007,185100.0
2014-03-17 15:40:00,31.36,31.38,31.3,31.32,246900.0,23.3933,23.4082,23.3485,23.3634,246900.0
2014-03-17 15:50:00,31.33,31.37,31.31,31.36,560900.0,23.3709,23.4007,23.356,23.3933,560900.0
2014-03-18 09:30:00,31.4,31.66,31.35,31.49,279200.0,23.4231,23.6171,23.3858,23.4902,279200.0
2014-03-18 09:40:00,31.49,31.52,31.38,31.47,174500.0,23.4902,23.5126,23.4082,23.4753,174500.0
2014-03-18 09:50:00,31.48,31.58,31.48,31.52,276100.0,23.4828,23.5574,23.4828,23.5126,276100.0
2014-03-18 10:00:00,31.52,31.55,31.38,31.39,244300.0,23.5126,23.535,23.4082,23.4156,244300.0
2014-03-18 10:10:00,31.38,31.64,31.38,31.62,355500.0,23.4082,23.6021,23.4082,23.5872,355500.0
2014-03-18 10:20:00,31.63,31.64,31.57,31.6,248000.0,23.5947,23.6021,23.5499,23.5723,248000.0
2014-03-18 10:30:00,31.6,31.67,31.6,31.64,98100.0,23.5723,23.6245,23.5723,23.6021,98100.0
2014-03-18 10:40:00,31.63,31.67,31.55,31.56,140500.0,23.5947,23.6245,23.535,23.5425,140500.0
2014-03-18 10:50:00,31.56,31.58,31.49,31.51,189500.0,23.5425,23.5574,23.4902,23.5052,189500.0
2014-03-18 11:00:00,31.51,31.59,31.51,31.58,106000.0,23.5052,23.5648,23.5052,23.5574,106000.0
2014-03-18 11:10:00,31.58,31.62,31.54,31.59,71700.0,23.5574,23.5872,23.5275,23.5648,71700.0
2014-03-18 11:20:00,31.59,31.64,31.58,31.62,79500.0,23.5648,23.6021,23.5574,23.5872,79500.0
2014-03-18 11:30:00,31.62,31.66,31.58,31.59,56200.0,23.5872,23.6171,23.5574,23.5648,56200.0
2014-03-18 11:40:00,31.6,31.61,31.5,31.53,111500.0,23.5723,23.5798,23.4977,23.5201,111500.0
2014-03-18 11:50:00,31.53,31.53,31.48,31.51,63200.0,23.5201,23.5201,23.4828,23.5052,63200.0
2014-03-18 12:00:00,31.52,31.54,31.49,31.52,77400.0,23.5126,23.5275,23.4902,23.5126,77400.0
2014-03-18 12:10:00,31.52,31.57,31.51,31.52,203400.0,23.5126,23.5499,23.5052,23.5126,203400.0
2014-03-18 12:20:00,31.52,31.54,31.49,31.5,71200.0,23.5126,23.5275,23.4902,23.4977,71200.0
2014-03-18 12:30:00,31.5,31.53,31.48,31.49,85900.0,23.4977,23.5201,23.4828,23.4902,85900.0
2014-03-18 12:40:00,31.48,31.51,31.47,31.49,53100.0,23.4828,23.5052,23.4753,23.4902,53100.0
2014-03-18 12:50:00,31.49,31.55,31.47,31.55,57600.0,23.4902,23.535,23.4753,23.535,57600.0
2014-03-18 13:00:00,31.55,31.59,31.54,31.59,93500.0,23.535,23.5648,23.5275,23.5648,93500.0
2014-03-18 13:10:00,31.59,31.61,31.58,31.59,63800.0,23.5648,23.5798,23.5574,23.5648,63800.0
2014-03-18 13:20:00,31.6,31.66,31.58,31.65,66600.0,23.5723,23.6171,23.5574,23.6096,66600.0
2014-03-18 13:30:00,31.65,31.66,31.58,31.59,66800.0,23.6096,23.6171,23.5574,23.5648,66800.0
2014-03-18 13:40:00,31.6,31.68,31.6,31.61,108900.0,23.5723,23.632,23.5723,23.5798,108900.0
2014-03-18 13:50:00,31.61,31.66,31.61,31.63,86200.0,23.5798,23.6171,23.5798,23.5947,86200.0
2014-03-18 14:00:00,31.63,31.68,31.63,31.67,81400.0,23.5947,23.632,23.5947,23.6245,81400.0
2014-03-18 14:10:00,31.67,31.69,31.62,31.65,156500.0,23.6245,23.6394,23.5872,23.6096,156500.0
2014-03-18 14:20:00,31.65,31.67,31.64,31.66,122400.0,23.6096,23.6245,23.6021,23.6171,122400.0
2014-03-18 14:30:00,31.66,31.66,31.64,31.66,69000.0,23.6171,23.6171,23.6021,23.6171,69000.0
2014-03-18 14:40:00,31.66,31.69,31.64,31.69,89800.0,23.6171,23.6394,23.6021,23.6394,89800.0
2014-03-18 14:50:00,31.69,31.71,31.66,31.68,118400.0,23.6394,23.6544,23.6171,23.632,118400.0
2014-03-18 15:00:00,31.68,31.68,31.63,31.65,76400.0,23.632,23.632,23.5947,23.6096,76400.0
2014-03-18 15:10:00,31.65,31.69,31.63,31.68,103400.0,23.6096,23.6394,23.5947,23.632,103400.0
2014-03-18 15:20:00,31.68,31.7,31.66,31.67,212900.0,23.632,23.6469,23.6171,23.6245,212900.0
2014-03-18 15:30:00,31.67,31.68,31.64,31.65,197700.0,23.6245,23.632,23.6021,23.6096,197700.0
2014-03-18 15:40:00,31.66,31.67,31.58,31.62,283000.0,23.6171,23.6245,23.5574,23.5872,283000.0
2014-03-18 15:50:00,31.62,31.67,31.61,31.65,486700.0,23.5872,23.6245,23.5798,23.6096,486700.0
2014-03-19 09:30:00,31.65,31.75,31.52,31.6,167000.0,23.6096,23.6842,23.5126,23.5723,167000.0
2014-03-19 09:40:00,31.59,31.64,31.54,31.64,109600.0,23.5648,23.6021,23.5275,23.6021,109600.0
2014-03-19 09:50:00,31.65,31.75,31.61,31.74,426800.0,23.6096,23.6842,23.5798,23.6767,426800.0
2014-03-19 10:00:00,31.73,31.75,31.71,31.72,55800.0,23.6693,23.6842,23.6544,23.6618,55800.0
2014-03-19 10:10:00,31.73,31.75,31.65,31.65,89600.0,23.6693,23.6842,23.6096,23.6096,89600.0
2014-03-19 10:20:00,31.65,31.65,31.6,31.62,60000.0,23.6096,23.6096,23.5723,23.5872,60000.0
2014-03-19 10:30:00,31.62,31.63,31.55,31.59,87200.0,23.5872,23.5947,23.535,23.5648,87200.0
2014-03-19 10:40:00,31.58,31.61,31.55,31.61,91600.0,23.5574,23.5798,23.535,23.5798,91600.0
2014-03-19 10:50:00,31.61,31.62,31.57,31.58,48500.0,23.5798,23.5872,23.5499,23.5574,48500.0
2014-03-19 11:00:00,31.58,31.59,31.52,31.52,94200.0,23.5574,23.5648,23.5126,23.5126,94200.0
2014-03-19 11:10:00,31.52,31.53,31.43,31.46,295200.0,23.5126,23.5201,23.4455,23.4679,295200.0
2014-03-19 11:20:00,31.46,31.49,31.39,31.48,427900.0,23.4679,23.4902,23.4156,23.4828,427900.0
2014-03-19 11:30:00,31.48,31.55,31.45,31.49,123900.0,23.4828,23.535,23.4604,23.4902,123900.0
2014-03-19 11:40:00,31.5,31.56,31.48,31.54,60000.0,23.4977,23.5425,23.4828,23.5275,60000.0
2014-03-19 11:50:00,31.53,31.57,31.5,31.54,83700.0,23.5201,23.5499,23.4977,23.5275,83700.0
2014-03-19 12:00:00,31.54,31.59,31.53,31.57,88500.0,23.5275,23.5648,23.5201,23.5499,88500.0
2014-03-19 12:10:00,31.56,31.61,31.56,31.6,90400.0,23.5425,23.5798,23.5425,23.5723,90400.0
2014-03-19 12:20:00,31.6,31.6,31.48,31.48,93400.0,23.5723,23.5723,23.4828,23.4828,93400.0
2014-03-19 12:30:00,31.48,31.51,31.45,31.46,55300.0,23.4828,23.5052,23.4604,23.4679,55300.0
2014-03-19 12:40:00,31.46,31.52,31.45,31.5,66600.0,23.4679,23.5126,23.4604,23.4977,66600.0
2014-03-19 12:50:00,31.51,31.66,31.49,31.66,128700.0,23.5052,23.6171,23.4902,23.6171,128700.0
2014-03-19 13:00:00,31.66,31.66,31.54,31.54,122900.0,23.6171,23.6171,23.5275,23.5275,122900.0
2014-03-19 13:10:00,31.54,31.57,31.52,31.54,76200.0,23.5275,23.5499,23.5126,23.5275,76200.0
2014-03-19 13:20:00,31.54,31.57,31.51,31.56,113800.0,23.5275,23.5499,23.5052,23.5425,113800.0
2014-03-19 13:30:00,31.57,31.6,31.56,31.59,38900.0,23.5499,23.5723,23.5425,23.5648,38900.0
2014-03-19 13:40:00,31.59,31.6,31.55,31.56,58600.0,23.5648,23.5723,23.535,23.5425,58600.0
2014-03-19 13:50:00,31.56,31.64,31.55,31.63,78700.0,23.5425,23.6021,23.535,23.5947,78700.0
2014-03-19 14:00:00,31.61,31.66,31.46,31.53,303400.0,23.5798,23.6171,23.4679,23.5201,303400.0
2014-03-19 14:10:00,31.54,31.85,31.53,31.83,403900.0,23.5275,23.7588,23.5201,23.7439,403900.0
2014-03-19 14:20:00,31.82,32.07,31.8,31.99,854300.0,23.7364,23.9229,23.7215,23.8632,854300.0
2014-03-19 14:30:00,31.99,32.04,31.89,31.93,392100.0,23.8632,23.9005,23.7886,23.8185,392100.0
2014-03-19 14:40:00,31.93,31.93,31.77,31.86,324200.0,23.8185,23.8185,23.6991,23.7663,324200.0
2014-03-19 14:50:00,31.85,31.9,31.82,31.85,150600.0,23.7588,23.7961,23.7364,23.7588,150600.0
2014-03-19 15:00:00,31.85,31.88,31.53,31.53,328500.0,23.7588,23.7812,23.5201,23.5201,328500.0
2014-03-19 15:10:00,31.54,31.62,31.4,31.61,660600.0,23.5275,23.5872,23.4231,23.5798,660600.0
2014-03-19 15:20:00,31.61,31.71,31.6,31.7,256900.0,23.5798,23.6544,23.5723,23.6469,256900.0
2014-03-19 15:30:00,31.7,31.8,31.66,31.79,374800.0,23.6469,23.7215,23.6171,23.714,374800.0
2014-03-19 15:40:00,31.79,31.88,31.78,31.83,413700.0,23.714,23.7812,23.7066,23.7439,413700.0
2014-03-19 15:50:00,31.83,31.85,31.78,31.82,940700.0,23.7439,23.7588,23.7066,23.7364,940700.0
2014-03-20 09:30:00,31.94,32.07,31.84,31.88,878200.0,23.8259,23.9229,23.7513,23.7812,878200.0
2014-03-20 09:40:00,31.88,31.94,31.69,31.94,592000.0,23.7812,23.8259,23.6394,23.8259,592000.0
2014-03-20 09:50:00,31.94,32.09,31.9,32.08,322000.0,23.8259,23.9378,23.7961,23.9304,322000.0
2014-03-20 10:00:00,32.08,32.36,32.01,32.34,551800.0,23.9304,24.1392,23.8781,24.1243,551800.0
2014-03-20 10:10:00,32.34,32.39,32.28,32.35,569100.0,24.1243,24.1616,24.0796,24.1318,569100.0
2014-03-20 10:20:00,32.35,32.45,32.35,32.43,412500.0,24.1318,24.2064,24.1318,24.1914,412500.0
2014-03-20 10:30:00,32.43,32.46,32.36,32.4,282600.0,24.1914,24.2138,24.1392,24.1691,282600.0
2014-03-20 10:40:00,32.39,32.41,32.29,32.29,319000.0,24.1616,24.1765,24.087,24.087,319000.0
2014-03-20 10:50:00,32.28,32.32,32.19,32.2,239100.0,24.0796,24.1094,24.0124,24.0199,239100.0
2014-03-20 11:00:00,32.19,32.24,32.19,32.24,215400.0,24.0124,24.0497,24.0124,24.0497,215400.0
2014-03-20 11:10:00,32.24,32.25,32.15,32.24,221700.0,24.0497,24.0572,23.9826,24.0497,221700.0
2014-03-20 11:20:00,32.23,32.3,32.23,32.25,208800.0,24.0423,24.0945,24.0423,24.0572,208800.0
2014-03-20 11:30:00,32.25,32.42,32.25,32.41,387100.0,24.0572,24.184,24.0572,24.1765,387100.0
2014-03-20 11:40:00,32.41,32.49,32.38,32.48,514100.0,24.1765,24.2362,24.1541,24.2287,514100.0
2014-03-20 11:50:00,32.48,32.53,32.46,32.52,222100.0,24.2287,24.266,24.2138,24.2586,222100.0
2014-03-20 12:00:00,32.51,32.52,32.42,32.42,148400.0,24.2511,24.2586,24.184,24.184,148400.0
2014-03-20 12:10:00,32.43,32.49,32.37,32.45,151500.0,24.1914,24.2362,24.1467,24.2064,151500.0
2014-03-20 12:20:00,32.46,32.6,32.45,32.6,348800.0,24.2138,24.3183,24.2064,24.3183,348800.0
2014-03-20 12:30:00,32.6,32.73,32.59,32.69,434500.0,24.3183,24.4152,24.3108,24.3854,434500.0
2014-03-20 12:40:00,32.7,32.72,32.63,32.7,230700.0,24.3929,24.4078,24.3406,24.3929,230700.0
2014-03-20 12:50:00,32.7,32.71,32.65,32.7,232600.0,24.3929,24.4003,24.3556,24.3929,232600.0
2014-03-20 13:00:00,32.7,32.79,32.7,32.78,237300.0,24.3929,24.46,24.3929,24.4525,237300.0
2014-03-20 13:10:00,32.78,32.8,32.72,32.73,323000.0,24.4525,24.4675,24.4078,24.4152,323000.0
2014-03-20 13:20:00,32.73,32.76,32.71,32.72,95300.0,24.4152,24.4376,24.4003,24.4078,95300.0
2014-03-20 13:30:00,32.72,32.76,32.71,32.72,163100.0,24.4078,24.4376,24.4003,24.4078,163100.0
2014-03-20 13:40:00,32.72,32.78,32.72,32.77,103000.0,24.4078,24.4525,24.4078,24.4451,103000.0
2014-03-20 13:50:00,32.77,32.86,32.77,32.86,276500.0,24.4451,24.5122,24.4451,24.5122,276500.0
2014-03-20 14:00:00,32.85,32.89,32.81,32.82,415900.0,24.5047,24.5346,24.4749,24.4824,415900.0
2014-03-20 14:10:00,32.82,32.93,32.82,32.91,369400.0,24.4824,24.5644,24.4824,24.5495,369400.0
2014-03-20 14:20:00,32.92,32.93,32.85,32.88,187100.0,24.557,24.5644,24.5047,24.5271,187100.0
2014-03-20 14:30:00,32.88,32.96,32.88,32.95,200900.0,24.5271,24.5868,24.5271,24.5793,200900.0
2014-03-20 14:40:00,32.95,33.1,32.95,33.03,946500.0,24.5793,24.6912,24.5793,24.639,946500.0
2014-03-20 14:50:00,33.03,33.05,32.99,33.02,355300.0,24.639,24.6539,24.6092,24.6316,355300.0
2014-03-20 15:00:00,33.01,33.02,32.82,32.83,640700.0,24.6241,24.6316,24.4824,24.4898,640700.0
2014-03-20 15:10:00,32.84,32.88,32.71,32.88,898000.0,24.4973,24.5271,24.4003,24.5271,898000.0
2014-03-20 15:20:00,32.88,32.93,32.79,32.85,553000.0,24.5271,24.5644,24.46,24.5047,553000.0
2014-03-20 15:30:00,32.84,32.9,32.8,32.88,615500.0,24.4973,24.542,24.4675,24.5271,615500.0
2014-03-20 15:40:00,32.88,32.89,32.85,32.89,854600.0,24.5271,24.5346,24.5047,24.5346,854600.0
2014-03-20 15:50:00,32.88,32.89,32.78,32.79,1769100.0,24.5271,24.5346,24.4525,24.46,1769100.0
2014-03-21 09:30:00,33.23,33.25,32.92,33.0,2439500.0,24.7882,24.8031,24.557,24.6166,2439500.0
2014-03-21 09:40:00,33.0,33.07,32.87,32.96,732800.0,24.6166,24.6689,24.5197,24.5868,732800.0
2014-03-21 09:50:00,32.96,33.03,32.88,32.88,314600.0,24.5868,24.639,24.5271,24.5271,314600.0
2014-03-21 10:00:00,32.88,32.94,32.82,32.84,510700.0,24.5271,24.5719,24.4824,24.4973,510700.0
2014-03-21 10:10:00,32.84,32.92,32.82,32.83,556200.0,24.4973,24.557,24.4824,24.4898,556200.0
2014-03-21 10:20:00,32.83,32.89,32.79,32.82,467500.0,24.4898,24.5346,24.46,24.4824,467500.0
2014-03-21 10:30:00,32.82,32.89,32.76,32.83,539100.0,24.4824,24.5346,24.4376,24.4898,539100.0
2014-03-21 10:40:00,32.83,32.89,32.79,32.8,229500.0,24.4898,24.5346,24.46,24.4675,229500.0
2014-03-21 10:50:00,32.8,32.89,32.79,32.87,239700.0,24.4675,24.5346,24.46,24.5197,239700.0
2014-03-21 11:00:00,32.87,32.89,32.72,32.73,410100.0,24.5197,24.5346,24.4078,24.4152,410100.0
2014-03-21 11:10:00,32.73,32.74,32.53,32.55,622800.0,24.4152,24.4227,24.266,24.281,622800.0
2014-03-21 11:20:00,32.55,32.67,32.55,32.66,352900.0,24.281,24.3705,24.281,24.363,352900.0
2014-03-21 11:30:00,32.66,32.71,32.57,32.63,242100.0,24.363,24.4003,24.2959,24.3406,242100.0
2014-03-21 11:40:00,32.62,32.66,32.53,32.53,274000.0,24.3332,24.363,24.266,24.266,274000.0
2014-03-21 11:50:00,32.54,32.58,32.5,32.55,309600.0,24.2735,24.3033,24.2437,24.281,309600.0
2014-03-21 12:00:00,32.55,32.63,32.55,32.63,258500.0,24.281,24.3406,24.281,24.3406,258500.0
2014-03-21 12:10:00,32.63,32.63,32.56,32.56,187800.0,24.3406,24.3406,24.2884,24.2884,187800.0
2014-03-21 12:20:00,32.57,32.57,32.47,32.51,362800.0,24.2959,24.2959,24.2213,24.2511,362800.0
2014-03-21 12:30:00,32.51,32.59,32.49,32.59,600200.0,24.2511,24.3108,24.2362,24.3108,600200.0
2014-03-21 12:40:00,32.59,32.69,32.57,32.66,347600.0,24.3108,24.3854,24.2959,24.363,347600.0
2014-03-21 12:50:00,32.66,32.69,32.65,32.68,231700.0,24.363,24.3854,24.3556,24.3779,231700.0
2014-03-21 13:00:00,32.68,32.75,32.67,32.7,198200.0,24.3779,24.4302,24.3705,24.3929,198200.0
2014-03-21 13:10:00,32.7,32.7,32.58,32.62,161300.0,24.3929,24.3929,24.3033,24.3332,161300.0
2014-03-21 13:20:00,32.61,32.63,32.47,32.52,260200.0,24.3257,24.3406,24.2213,24.2586,260200.0
2014-03-21 13:30:00,32.51,32.62,32.49,32.62,232600.0,24.2511,24.3332,24.2362,24.3332,232600.0
2014-03-21 13:40:00,32.61,32.63,32.48,32.52,169300.0,24.3257,24.3406,24.2287,24.2586,169300.0
2014-03-21 13:50:00,32.52,32.57,32.47,32.5,707500.0,24.2586,24.2959,24.2213,24.2437,707500.0
2014-03-21 14:00:00,32.49,32.52,32.45,32.52,350600.0,24.2362,24.2586,24.2064,24.2586,350600.0
2014-03-21 14:10:00,32.52,32.52,32.45,32.48,632300.0,24.2586,24.2586,24.2064,24.2287,632300.0
2014-03-21 14:20:00,32.48,32.51,32.41,32.41,373700.0,24.2287,24.2511,24.1765,24.1765,373700.0
2014-03-21 14:30:00,32.41,32.52,32.37,32.51,371200.0,24.1765,24.2586,24.1467,24.2511,371200.0
2014-03-21 14:40:00,32.52,32.52,32.44,32.47,176300.0,24.2586,24.2586,24.1989,24.2213,176300.0
2014-03-21 14:50:00,32.47,32.53,32.47,32.52,147800.0,24.2213,24.266,24.2213,24.2586,147800.0
2014-03-21 15:00:00,32.52,32.61,32.47,32.59,503400.0,24.2586,24.3257,24.2213,24.3108,503400.0
2014-03-21 15:10:00,32.59,32.64,32.51,32.55,243700.0,24.3108,24.3481,24.2511,24.281,243700.0
2014-03-21 15:20:00,32.55,32.56,32.49,32.54,479100.0,24.281,24.2884,24.2362,24.2735,479100.0
2014-03-21 15:30:00,32.54,32.55,32.47,32.5,561400.0,24.2735,24.281,24.2213,24.2437,561400.0
2014-03-21 15:40:00,32.49,32.55,32.45,32.49,1217100.0,24.2362,24.281,24.2064,24.2362,1217100.0
2014-03-21 15:50:00,32.49,32.6,32.48,32.59,2507900.0,24.2362,24.3183,24.2287,24.3108,2507900.0
2014-03-24 09:30:00,32.73,32.75,32.54,32.7,457900.0,24.4152,24.4302,24.2735,24.3929,457900.0
2014-03-24 09:40:00,32.7,32.73,32.48,32.57,373400.0,24.3929,24.4152,24.2287,24.2959,373400.0
2014-03-24 09:50:00,32.56,32.71,32.5,32.61,290300.0,24.2884,24.4003,24.2437,24.3257,290300.0
2014-03-24 10:00:00,32.61,32.61,32.44,32.45,245800.0,24.3257,24.3257,24.1989,24.2064,245800.0
2014-03-24 10:10:00,32.46,32.48,32.38,32.45,308400.0,24.2138,24.2287,24.1541,24.2064,308400.0
2014-03-24 10:20:00,32.45,32.47,32.38,32.43,390700.0,24.2064,24.2213,24.1541,24.1914,390700.0
2014-03-24 10:30:00,32.43,32.43,32.26,32.27,263300.0,24.1914,24.1914,24.0646,24.0721,263300.0
2014-03-24 10:40:00,32.27,32.44,32.27,32.35,354500.0,24.0721,24.1989,24.0721,24.1318,354500.0
2014-03-24 10:50:00,32.35,32.41,32.27,32.38,413000.0,24.1318,24.1765,24.0721,24.1541,413000.0
2014-03-24 11:00:00,32.38,32.4,32.31,32.35,342600.0,24.1541,24.1691,24.1019,24.1318,342600.0
2014-03-24 11:10:00,32.34,32.35,32.28,32.31,193000.0,24.1243,24.1318,24.0796,24.1019,193000.0
2014-03-24 11:20:00,32.31,32.34,32.25,32.27,198600.0,24.1019,24.1243,24.0572,24.0721,198600.0
2014-03-24 11:30:00,32.28,32.28,32.2,32.22,170600.0,24.0796,24.0796,24.0199,24.0348,170600.0
2014-03-24 11:40:00,32.22,32.26,32.17,32.24,207300.0,24.0348,24.0646,23.9975,24.0497,207300.0
2014-03-24 11:50:00,32.25,32.34,32.23,32.31,277400.0,24.0572,24.1243,24.0423,24.1019,277400.0
2014-03-24 12:00:00,32.31,32.32,32.25,32.3,178200.0,24.1019,24.1094,24.0572,24.0945,178200.0
2014-03-24 12:10:00,32.3,32.32,32.25,32.29,233700.0,24.0945,24.1094,24.0572,24.087,233700.0
2014-03-24 12:20:00,32.3,32.32,32.27,32.28,90500.0,24.0945,24.1094,24.0721,24.0796,90500.0
2014-03-24 12:30:00,32.29,32.31,32.23,32.26,244400.0,24.087,24.1019,24.0423,24.0646,244400.0
2014-03-24 12:40:00,32.26,32.26,32.21,32.24,136900.0,24.0646,24.0646,24.0273,24.0497,136900.0
2014-03-24 12:50:00,32.24,32.29,32.23,32.26,118400.0,24.0497,24.087,24.0423,24.0646,118400.0
2014-03-24 13:00:00,32.26,32.32,32.24,32.26,186000.0,24.0646,24.1094,24.0497,24.0646,186000.0
2014-03-24 13:10:00,32.26,32.29,32.25,32.28,115700.0,24.0646,24.087,24.0572,24.0796,115700.0
2014-03-24 13:20:00,32.27,32.32,32.27,32.31,60100.0,24.0721,24.1094,24.0721,24.1019,60100.0
2014-03-24 13:30:00,32.32,32.44,32.32,32.41,164100.0,24.1094,24.1989,24.1094,24.1765,164100.0
2014-03-24 13:40:00,32.42,32.47,32.39,32.41,204400.0,24.184,24.2213,24.1616,24.1765,204400.0
2014-03-24 13:50:00,32.41,32.44,32.38,32.44,97800.0,24.1765,24.1989,24.1541,24.1989,97800.0
2014-03-24 14:00:00,32.44,32.46,32.39,32.39,108900.0,24.1989,24.2138,24.1616,24.1616,108900.0
2014-03-24 14:10:00,32.39,32.42,32.38,32.39,182200.0,24.1616,24.184,24.1541,24.1616,182200.0
2014-03-24 14:20:00,32.39,32.46,32.39,32.43,171800.0,24.1616,24.2138,24.1616,24.1914,171800.0
2014-03-24 14:30:00,32.43,32.44,32.38,32.38,205900.0,24.1914,24.1989,24.1541,24.1541,205900.0
2014-03-24 14:40:00,32.38,32.47,32.38,32.41,228400.0,24.1541,24.2213,24.1541,24.1765,228400.0
2014-03-24 14:50:00,32.41,32.46,32.39,32.41,146400.0,24.1765,24.2138,24.1616,24.1765,146400.0
2014-03-24 15:00:00,32.41,32.46,32.39,32.42,148400.0,24.1765,24.2138,24.1616,24.184,148400.0
2014-03-24 15:10:00,32.42,32.42,32.37,32.39,287000.0,24.184,24.184,24.1467,24.1616,287000.0
2014-03-24 15:20:00,32.38,32.5,32.38,32.48,327400.0,24.1541,24.2437,24.1541,24.2287,327400.0
2014-03-24 15:30:00,32.49,32.54,32.48,32.5,222600.0,24.2362,24.2735,24.2287,24.2437,222600.0
2014-03-24 15:40:00,32.51,32.54,32.48,32.5,300700.0,24.2511,24.2735,24.2287,24.2437,300700.0
2014-03-24 15:50:00,32.5,32.51,32.43,32.45,996900.0,24.2437,24.2511,24.1914,24.2064,996900.0
2014-03-25 09:30:00,32.57,32.57,32.3,32.31,393500.0,24.2959,24.2959,24.0945,24.1019,393500.0
2014-03-25 09:40:00,32.32,32.34,32.21,32.3,224500.0,24.1094,24.1243,24.0273,24.0945,224500.0
2014-03-25 09:50:00,32.31,32.36,32.16,32.19,268300.0,24.1019,24.1392,23.99,24.0124,268300.0
2014-03-25 10:00:00,32.19,32.28,32.16,32.23,301200.0,24.0124,24.0796,23.99,24.0423,301200.0
2014-03-25 10:10:00,32.23,32.27,32.11,32.11,220600.0,24.0423,24.0721,23.9527,23.9527,220600.0
2014-03-25 10:20:00,32.12,32.16,32.1,32.13,190100.0,23.9602,23.99,23.9453,23.9677,190100.0
2014-03-25 10:30:00,32.13,32.14,31.96,31.98,357700.0,23.9677,23.9751,23.8408,23.8558,357700.0
2014-03-25 10:40:00,31.98,32.01,31.9,31.91,279400.0,23.8558,23.8781,23.7961,23.8035,279400.0
2014-03-25 10:50:00,31.92,31.94,31.86,31.89,246900.0,23.811,23.8259,23.7663,23.7886,246900.0
2014-03-25 11:00:00,31.89,31.99,31.86,31.91,265700.0,23.7886,23.8632,23.7663,23.8035,265700.0
2014-03-25 11:10:00,31.92,31.93,31.81,31.89,227500.0,23.811,23.8185,23.729,23.7886,227500.0
2014-03-25 11:20:00,31.88,31.91,31.8,31.83,188600.0,23.7812,23.8035,23.7215,23.7439,188600.0
2014-03-25 11:30:00,31.83,31.87,31.78,31.83,277400.0,23.7439,23.7737,23.7066,23.7439,277400.0
2014-03-25 11:40:00,31.82,31.84,31.75,31.76,198900.0,23.7364,23.7513,23.6842,23.6917,198900.0
2014-03-25 11:50:00,31.76,31.77,31.65,31.71,344400.0,23.6917,23.6991,23.6096,23.6544,344400.0
2014-03-25 12:00:00,31.71,31.79,31.65,31.79,240900.0,23.6544,23.714,23.6096,23.714,240900.0
2014-03-25 12:10:00,31.78,31.81,31.7,31.71,186800.0,23.7066,23.729,23.6469,23.6544,186800.0
2014-03-25 12:20:00,31.71,31.71,31.61,31.66,251400.0,23.6544,23.6544,23.5798,23.6171,251400.0
2014-03-25 12:30:00,31.66,31.76,31.66,31.74,228600.0,23.6171,23.6917,23.6171,23.6767,228600.0
2014-03-25 12:40:00,31.75,31.87,31.74,31.86,279300.0,23.6842,23.7737,23.6767,23.7663,279300.0
2014-03-25 12:50:00,31.86,31.92,31.86,31.86,223900.0,23.7663,23.811,23.7663,23.7663,223900.0
2014-03-25 13:00:00,31.85,31.87,31.83,31.87,94400.0,23.7588,23.7737,23.7439,23.7737,94400.0
2014-03-25 13:10:00,31.86,31.87,31.81,31.82,85800.0,23.7663,23.7737,23.729,23.7364,85800.0
2014-03-25 13:20:00,31.83,31.89,31.83,31.87,202800.0,23.7439,23.7886,23.7439,23.7737,202800.0
2014-03-25 13:30:00,31.87,31.93,31.87,31.91,161700.0,23.7737,23.8185,23.7737,23.8035,161700.0
2014-03-25 13:40:00,31.91,31.92,31.85,31.86,247500.0,23.8035,23.811,23.7588,23.7663,247500.0
2014-03-25 13:50:00,31.86,31.86,31.77,31.81,201200.0,23.7663,23.7663,23.6991,23.729,201200.0
2014-03-25 14:00:00,31.82,31.83,31.79,31.8,180000.0,23.7364,23.7439,23.714,23.7215,180000.0
2014-03-25 14:10:00,31.8,31.81,31.68,31.68,287300.0,23.7215,23.729,23.632,23.632,287300.0
2014-03-25 14:20:00,31.67,31.74,31.62,31.63,263600.0,23.6245,23.6767,23.5872,23.5947,263600.0
2014-03-25 14:30:00,31.63,31.71,31.62,31.7,168200.0,23.5947,23.6544,23.5872,23.6469,168200.0
2014-03-25 14:40:00,31.7,31.7,31.65,31.66,112500.0,23.6469,23.6469,23.6096,23.6171,112500.0
2014-03-25 14:50:00,31.66,31.7,31.63,31.68,184400.0,23.6171,23.6469,23.5947,23.632,184400.0
2014-03-25 15:00:00,31.67,31.71,31.66,31.71,153500.0,23.6245,23.6544,23.6171,23.6544,153500.0
2014-03-25 15:10:00,31.7,31.74,31.69,31.72,250400.0,23.6469,23.6767,23.6394,23.6618,250400.0
2014-03-25 15:20:00,31.72,31.76,31.69,31.69,330500.0,23.6618,23.6917,23.6394,23.6394,330500.0
2014-03-25 15:30:00,31.69,31.74,31.67,31.71,427800.0,23.6394,23.6767,23.6245,23.6544,427800.0
2014-03-25 15:40:00,31.7,31.7,31.58,31.58,975400.0,23.6469,23.6469,23.5574,23.5574,975400.0
2014-03-25 15:50:00,31.58,31.64,31.56,31.6,1385800.0,23.5574,23.6021,23.5425,23.5723,1385800.0
2014-03-26 09:30:00,31.85,31.94,31.77,31.93,564300.0,23.7588,23.8259,23.6991,23.8185,564300.0
2014-03-26 09:40:00,31.92,31.95,31.69,31.81,395000.0,23.811,23.8334,23.6394,23.729,395000.0
2014-03-26 09:50:00,31.82,31.97,31.75,31.9,586800.0,23.7364,23.8483,23.6842,23.7961,586800.0
2014-03-26 10:00:00,31.89,31.89,31.76,31.77,324700.0,23.7886,23.7886,23.6917,23.6991,324700.0
2014-03-26 10:10:00,31.78,31.84,31.7,31.72,196500.0,23.7066,23.7513,23.6469,23.6618,196500.0
2014-03-26 10:20:00,31.72,31.78,31.71,31.76,172000.0,23.6618,23.7066,23.6544,23.6917,172000.0
2014-03-26 10:30:00,31.76,31.76,31.69,31.69,168200.0,23.6917,23.6917,23.6394,23.6394,168200.0
2014-03-26 10:40:00,31.7,31.71,31.58,31.66,287800.0,23.6469,23.6544,23.5574,23.6171,287800.0
2014-03-26 10:50:00,31.66,31.7,31.61,31.64,143200.0,23.6171,23.6469,23.5798,23.6021,143200.0
2014-03-26 11:00:00,31.63,31.77,31.6,31.77,153300.0,23.5947,23.6991,23.5723,23.6991,153300.0
2014-03-26 11:10:00,31.76,31.79,31.75,31.76,199600.0,23.6917,23.714,23.6842,23.6917,199600.0
2014-03-26 11:20:00,31.76,31.82,31.73,31.77,135400.0,23.6917,23.7364,23.6693,23.6991,135400.0
2014-03-26 11:30:00,31.77,31.81,31.74,31.78,149900.0,23.6991,23.729,23.6767,23.7066,149900.0
2014-03-26 11:40:00,31.78,31.79,31.7,31.74,181800.0,23.7066,23.714,23.6469,23.6767,181800.0
2014-03-26 11:50:00,31.73,31.76,31.71,31.76,95100.0,23.6693,23.6917,23.6544,23.6917,95100.0
2014-03-26 12:00:00,31.76,31.76,31.7,31.74,129100.0,23.6917,23.6917,23.6469,23.6767,129100.0
2014-03-26 12:10:00,31.75,31.77,31.72,31.74,80400.0,23.6842,23.6991,23.6618,23.6767,80400.0
2014-03-26 12:20:00,31.73,31.77,31.72,31.75,93100.0,23.6693,23.6991,23.6618,23.6842,93100.0
2014-03-26 12:30:00,31.75,31.8,31.72,31.77,148100.0,23.6842,23.7215,23.6618,23.6991,148100.0
2014-03-26 12:40:00,31.76,31.77,31.69,31.74,99600.0,23.6917,23.6991,23.6394,23.6767,99600.0
2014-03-26 12:50:00,31.74,31.76,31.73,31.76,72300.0,23.6767,23.6917,23.6693,23.6917,72300.0
2014-03-26 13:00:00,31.76,31.77,31.73,31.75,82200.0,23.6917,23.6991,23.6693,23.6842,82200.0
2014-03-26 13:10:00,31.75,31.76,31.67,31.67,305100.0,23.6842,23.6917,23.6245,23.6245,305100.0
2014-03-26 13:20:00,31.67,31.67,31.51,31.52,311600.0,23.6245,23.6245,23.5052,23.5126,311600.0
2014-03-26 13:30:00,31.51,31.55,31.46,31.54,234400.0,23.5052,23.535,23.4679,23.5275,234400.0
2014-03-26 13:40:00,31.54,31.54,31.36,31.38,326800.0,23.5275,23.5275,23.3933,23.4082,326800.0
2014-03-26 13:50:00,31.39,31.45,31.31,31.41,210900.0,23.4156,23.4604,23.356,23.4306,210900.0
2014-03-26 14:00:00,31.42,31.5,31.39,31.49,184700.0,23.438,23.4977,23.4156,23.4902,184700.0
2014-03-26 14:10:00,31.49,31.5,31.36,31.38,218100.0,23.4902,23.4977,23.3933,23.4082,218100.0
2014-03-26 14:20:00,31.38,31.43,31.34,31.35,126900.0,23.4082,23.4455,23.3784,23.3858,126900.0
2014-03-26 14:30:00,31.35,31.35,31.3,31.35,187600.0,23.3858,23.3858,23.3485,23.3858,187600.0
2014-03-26 14:40:00,31.35,31.43,31.35,31.41,216000.0,23.3858,23.4455,23.3858,23.4306,216000.0
2014-03-26 14:50:00,31.41,31.45,31.37,31.44,127300.0,23.4306,23.4604,23.4007,23.4529,127300.0
2014-03-26 15:00:00,31.44,31.47,31.39,31.41,158900.0,23.4529,23.4753,23.4156,23.4306,158900.0
2014-03-26 15:10:00,31.4,31.41,31.35,31.37,195600.0,23.4231,23.4306,23.3858,23.4007,195600.0
2014-03-26 15:20:00,31.37,31.37,31.29,31.33,296300.0,23.4007,23.4007,23.3411,23.3709,296300.0
2014-03-26 15:30:00,31.33,31.38,31.3,31.32,364700.0,23.3709,23.4082,23.3485,23.3634,364700.0
2014-03-26 15:40:00,31.32,31.36,31.21,31.24,897800.0,23.3634,23.3933,23.2814,23.3038,897800.0
2014-03-26 15:50:00,31.23,31.27,31.21,31.22,1281000.0,23.2963,23.3261,23.2814,23.2888,1281000.0
2014-03-27 09:30:00,31.14,31.37,31.1,31.26,684500.0,23.2292,23.4007,23.1993,23.3187,684500.0
2014-03-27 09:40:00,31.27,31.34,31.18,31.33,502800.0,23.3261,23.3784,23.259,23.3709,502800.0
2014-03-27 09:50:00,31.32,31.4,31.29,31.36,300500.0,23.3634,23.4231,23.3411,23.3933,300500.0
2014-03-27 10:00:00,31.35,31.45,31.24,31.44,724000.0,23.3858,23.4604,23.3038,23.4529,724000.0
2014-03-27 10:10:00,31.44,31.45,31.13,31.19,464300.0,23.4529,23.4604,23.2217,23.2665,464300.0
2014-03-27 10:20:00,31.2,31.26,31.17,31.22,247600.0,23.2739,23.3187,23.2515,23.2888,247600.0
2014-03-27 10:30:00,31.22,31.31,31.19,31.24,298800.0,23.2888,23.356,23.2665,23.3038,298800.0
2014-03-27 10:40:00,31.25,31.26,31.2,31.24,158700.0,23.3112,23.3187,23.2739,23.3038,158700.0
2014-03-27 10:50:00,31.25,31.25,31.11,31.21,265100.0,23.3112,23.3112,23.2068,23.2814,265100.0
2014-03-27 11:00:00,31.22,31.24,31.1,31.11,198100.0,23.2888,23.3038,23.1993,23.2068,198100.0
2014-03-27 11:10:00,31.12,31.15,31.0,31.04,303500.0,23.2142,23.2366,23.1247,23.1546,303500.0
2014-03-27 11:20:00,31.04,31.08,31.02,31.02,223800.0,23.1546,23.1844,23.1396,23.1396,223800.0
2014-03-27 11:30:00,31.02,31.02,30.86,30.89,381800.0,23.1396,23.1396,23.0203,23.0427,381800.0
2014-03-27 11:40:00,30.88,30.89,30.77,30.79,372900.0,23.0352,23.0427,22.9532,22.9681,372900.0
2014-03-27 11:50:00,30.78,30.79,30.66,30.68,551400.0,22.9606,22.9681,22.8711,22.886,551400.0
2014-03-27 12:00:00,30.68,30.73,30.63,30.64,404300.0,22.886,22.9233,22.8487,22.8562,404300.0
2014-03-27 12:10:00,30.63,30.74,30.6,30.68,550400.0,22.8487,22.9308,22.8263,22.886,550400.0
2014-03-27 12:20:00,30.68,30.81,30.67,30.81,406100.0,22.886,22.983,22.8786,22.983,406100.0
2014-03-27 12:30:00,30.81,30.84,30.78,30.8,335200.0,22.983,23.0054,22.9606,22.9755,335200.0
2014-03-27 12:40:00,30.8,30.81,30.69,30.74,207500.0,22.9755,22.983,22.8935,22.9308,207500.0
2014-03-27 12:50:00,30.74,30.77,30.66,30.67,164000.0,22.9308,22.9532,22.8711,22.8786,164000.0
2014-03-27 13:00:00,30.66,30.7,30.65,30.66,247500.0,22.8711,22.9009,22.8636,22.8711,247500.0
2014-03-27 13:10:00,30.65,30.71,30.59,30.6,299600.0,22.8636,22.9084,22.8189,22.8263,299600.0
2014-03-27 13:20:00,30.6,30.73,30.59,30.73,88600.0,22.8263,22.9233,22.8189,22.9233,88600.0
2014-03-27 13:30:00,30.72,30.75,30.68,30.68,83600.0,22.9159,22.9382,22.886,22.886,83600.0
2014-03-27 13:40:00,30.69,30.78,30.69,30.71,201200.0,22.8935,22.9606,22.8935,22.9084,201200.0
2014-03-27 13:50:00,30.71,30.71,30.64,30.65,461600.0,22.9084,22.9084,22.8562,22.8636,461600.0
2014-03-27 14:00:00,30.66,30.69,30.61,30.66,200600.0,22.8711,22.8935,22.8338,22.8711,200600.0
2014-03-27 14:10:00,30.66,30.71,30.62,30.62,107700.0,22.8711,22.9084,22.8413,22.8413,107700.0
2014-03-27 14:20:00,30.63,30.71,30.59,30.7,228500.0,22.8487,22.9084,22.8189,22.9009,228500.0
2014-03-27 14:30:00,30.7,30.74,30.67,30.71,194800.0,22.9009,22.9308,22.8786,22.9084,194800.0
2014-03-27 14:40:00,30.71,30.77,30.71,30.76,146300.0,22.9084,22.9532,22.9084,22.9457,146300.0
2014-03-27 14:50:00,30.76,30.77,30.7,30.75,151500.0,22.9457,22.9532,22.9009,22.9382,151500.0
2014-03-27 15:00:00,30.75,30.76,30.71,30.76,117100.0,22.9382,22.9457,22.9084,22.9457,117100.0
2014-03-27 15:10:00,30.76,30.76,30.69,30.72,205800.0,22.9457,22.9457,22.8935,22.9159,205800.0
2014-03-27 15:20:00,30.73,30.83,30.72,30.82,236100.0,22.9233,22.9979,22.9159,22.9905,236100.0
2014-03-27 15:30:00,30.82,30.86,30.78,30.86,326200.0,22.9905,23.0203,22.9606,23.0203,326200.0
2014-03-27 15:40:00,30.86,30.88,30.79,30.8,358100.0,23.0203,23.0352,22.9681,22.9755,358100.0
2014-03-27 15:50:00,30.8,30.91,30.79,30.9,1113400.0,22.9755,23.0576,22.9681,23.0501,1113400.0
2014-03-28 09:30:00,30.94,31.1,30.87,31.03,462100.0,23.08,23.1993,23.0278,23.1471,462100.0
2014-03-28 09:40:00,31.05,31.15,31.04,31.1,234200.0,23.162,23.2366,23.1546,23.1993,234200.0
2014-03-28 09:50:00,31.1,31.17,31.03,31.16,156700.0,23.1993,23.2515,23.1471,23.2441,156700.0
2014-03-28 10:00:00,31.17,31.22,31.11,31.12,234000.0,23.2515,23.2888,23.2068,23.2142,234000.0
2014-03-28 10:10:00,31.13,31.21,31.1,31.21,206900.0,23.2217,23.2814,23.1993,23.2814,206900.0
2014-03-28 10:20:00,31.2,31.25,31.15,31.22,213900.0,23.2739,23.3112,23.2366,23.2888,213900.0
2014-03-28 10:30:00,31.22,31.4,31.22,31.36,284800.0,23.2888,23.4231,23.2888,23.3933,284800.0
2014-03-28 10:40:00,31.36,31.37,31.3,31.36,226600.0,23.3933,23.4007,23.3485,23.3933,226600.0
2014-03-28 10:50:00,31.35,31.41,31.35,31.35,270900.0,23.3858,23.4306,23.3858,23.3858,270900.0
2014-03-28 11:00:00,31.36,31.36,31.28,31.29,99200.0,23.3933,23.3933,23.3336,23.3411,99200.0
2014-03-28 11:10:00,31.3,31.33,31.27,31.29,97500.0,23.3485,23.3709,23.3261,23.3411,97500.0
2014-03-28 11:20:00,31.29,31.3,31.25,31.26,99000.0,23.3411,23.3485,23.3112,23.3187,99000.0
2014-03-28 11:30:00,31.25,31.27,31.19,31.19,130900.0,23.3112,23.3261,23.2665,23.2665,130900.0
2014-03-28 11:40:00,31.2,31.21,31.02,31.02,315000.0,23.2739,23.2814,23.1396,23.1396,315000.0
2014-03-28 11:50:00,31.03,31.09,31.0,31.08,152000.0,23.1471,23.1919,23.1247,23.1844,152000.0
2014-03-28 12:00:00,31.09,31.11,31.07,31.1,139400.0,23.1919,23.2068,23.1769,23.1993,139400.0
2014-03-28 12:10:00,31.1,31.1,31.05,31.08,90400.0,23.1993,23.1993,23.162,23.1844,90400.0
2014-03-28 12:20:00,31.08,31.11,31.05,31.08,136600.0,23.1844,23.2068,23.162,23.1844,136600.0
2014-03-28 12:30:00,31.08,31.12,31.07,31.1,74100.0,23.1844,23.2142,23.1769,23.1993,74100.0
2014-03-28 12:40:00,31.11,31.12,31.05,31.06,57600.0,23.2068,23.2142,23.162,23.1695,57600.0
2014-03-28 12:50:00,31.05,31.06,30.96,30.99,119900.0,23.162,23.1695,23.0949,23.1173,119900.0
2014-03-28 13:00:00,31.0,31.0,30.96,30.96,69400.0,23.1247,23.1247,23.0949,23.0949,69400.0
2014-03-28 13:10:00,30.96,30.96,30.86,30.87,147800.0,23.0949,23.0949,23.0203,23.0278,147800.0
2014-03-28 13:20:00,30.86,30.91,30.84,30.89,108500.0,23.0203,23.0576,23.0054,23.0427,108500.0
2014-03-28 13:30:00,30.89,30.95,30.87,30.93,170000.0,23.0427,23.0874,23.0278,23.0725,170000.0
2014-03-28 13:40:00,30.94,30.94,30.91,30.93,207600.0,23.08,23.08,23.0576,23.0725,207600.0
2014-03-28 13:50:00,30.93,30.95,30.89,30.91,156300.0,23.0725,23.0874,23.0427,23.0576,156300.0
2014-03-28 14:00:00,30.9,30.91,30.81,30.82,208700.0,23.0501,23.0576,22.983,22.9905,208700.0
2014-03-28 14:10:00,30.81,30.82,30.74,30.75,196800.0,22.983,22.9905,22.9308,22.9382,196800.0
2014-03-28 14:20:00,30.75,30.87,30.75,30.86,148000.0,22.9382,23.0278,22.9382,23.0203,148000.0
2014-03-28 14:30:00,30.86,30.86,30.8,30.81,124600.0,23.0203,23.0203,22.9755,22.983,124600.0
2014-03-28 14:40:00,30.81,30.85,30.79,30.85,273000.0,22.983,23.0128,22.9681,23.0128,273000.0
2014-03-28 14:50:00,30.86,30.92,30.86,30.92,85400.0,23.0203,23.065,23.0203,23.065,85400.0
2014-03-28 15:00:00,30.91,30.95,30.86,30.86,216000.0,23.0576,23.0874,23.0203,23.0203,216000.0
2014-03-28 15:10:00,30.86,30.92,30.83,30.91,81800.0,23.0203,23.065,22.9979,23.0576,81800.0
2014-03-28 15:20:00,30.91,30.93,30.87,30.89,104400.0,23.0576,23.0725,23.0278,23.0427,104400.0
2014-03-28 15:30:00,30.88,30.93,30.87,30.9,159500.0,23.0352,23.0725,23.0278,23.0501,159500.0
2014-03-28 15:40:00,30.9,30.93,30.86,30.88,273600.0,23.0501,23.0725,23.0203,23.0352,273600.0
2014-03-28 15:50:00,30.89,30.95,30.87,30.92,807600.0,23.0427,23.0874,23.0278,23.065,807600.0
2014-03-31 09:30:00,31.18,31.46,31.18,31.4,390200.0,23.259,23.4679,23.259,23.4231,390200.0
2014-03-31 09:40:00,31.41,31.41,31.3,31.32,656400.0,23.4306,23.4306,23.3485,23.3634,656400.0
2014-03-31 09:50:00,31.31,31.44,31.31,31.36,325700.0,23.356,23.4529,23.356,23.3933,325700.0
2014-03-31 10:00:00,31.36,31.38,31.2,31.23,276900.0,23.3933,23.4082,23.2739,23.2963,276900.0
2014-03-31 10:10:00,31.23,31.27,31.13,31.2,250000.0,23.2963,23.3261,23.2217,23.2739,250000.0
2014-03-31 10:20:00,31.2,31.29,31.19,31.23,284600.0,23.2739,23.3411,23.2665,23.2963,284600.0
2014-03-31 10:30:00,31.23,31.28,31.23,31.26,96200.0,23.2963,23.3336,23.2963,23.3187,96200.0
2014-03-31 10:40:00,31.27,31.32,31.27,31.29,142300.0,23.3261,23.3634,23.3261,23.3411,142300.0
2014-03-31 10:50:00,31.29,31.36,31.28,31.3,153700.0,23.3411,23.3933,23.3336,23.3485,153700.0
2014-03-31 11:00:00,31.29,31.3,31.23,31.23,94700.0,23.3411,23.3485,23.2963,23.2963,94700.0
2014-03-31 11:10:00,31.23,31.24,31.19,31.21,116600.0,23.2963,23.3038,23.2665,23.2814,116600.0
2014-03-31 11:20:00,31.2,31.22,31.13,31.16,170400.0,23.2739,23.2888,23.2217,23.2441,170400.0
2014-03-31 11:30:00,31.17,31.21,31.14,31.15,142200.0,23.2515,23.2814,23.2292,23.2366,142200.0
2014-03-31 11:40:00,31.15,31.19,31.12,31.14,111800.0,23.2366,23.2665,23.2142,23.2292,111800.0
2014-03-31 11:50:00,31.15,31.17,31.07,31.07,129200.0,23.2366,23.2515,23.1769,23.1769,129200.0
2014-03-31 12:00:00,31.08,31.14,31.08,31.09,120400.0,23.1844,23.2292,23.1844,23.1919,120400.0
2014-03-31 12:10:00,31.09,31.1,31.04,31.1,251700.0,23.1919,23.1993,23.1546,23.1993,251700.0
2014-03-31 12:20:00,31.09,31.14,31.08,31.1,122900.0,23.1919,23.2292,23.1844,23.1993,122900.0
2014-03-31 12:30:00,31.1,31.11,31.04,31.04,271000.0,23.1993,23.2068,23.1546,23.1546,271000.0
2014-03-31 12:40:00,31.05,31.05,31.02,31.02,124400.0,23.162,23.162,23.1396,23.1396,124400.0
2014-03-31 12:50:00,31.03,31.03,30.97,30.99,260800.0,23.1471,23.1471,23.1023,23.1173,260800.0
2014-03-31 13:00:00,31.0,31.02,30.99,31.02,165400.0,23.1247,23.1396,23.1173,23.1396,165400.0
2014-03-31 13:10:00,31.02,31.04,31.0,31.01,97400.0,23.1396,23.1546,23.1247,23.1322,97400.0
2014-03-31 13:20:00,31.01,31.03,30.98,31.02,109600.0,23.1322,23.1471,23.1098,23.1396,109600.0
2014-03-31 13:30:00,31.02,31.05,31.0,31.03,58400.0,23.1396,23.162,23.1247,23.1471,58400.0
2014-03-31 13:40:00,31.03,31.04,31.01,31.03,49300.0,23.1471,23.1546,23.1322,23.1471,49300.0
2014-03-31 13:50:00,31.03,31.05,30.99,31.0,203500.0,23.1471,23.162,23.1173,23.1247,203500.0
2014-03-31 14:00:00,30.99,31.02,30.98,31.01,128100.0,23.1173,23.1396,23.1098,23.1322,128100.0
2014-03-31 14:10:00,31.0,31.01,30.99,31.0,106300.0,23.1247,23.1322,23.1173,23.1247,106300.0
2014-03-31 14:20:00,30.99,31.04,30.98,30.99,241300.0,23.1173,23.1546,23.1098,23.1173,241300.0
2014-03-31 14:30:00,30.99,31.01,30.98,31.0,113100.0,23.1173,23.1322,23.1098,23.1247,113100.0
2014-03-31 14:40:00,31.0,31.01,30.98,30.99,151800.0,23.1247,23.1322,23.1098,23.1173,151800.0
2014-03-31 14:50:00,31.0,31.07,30.99,31.05,129400.0,23.1247,23.1769,23.1173,23.162,129400.0
2014-03-31 15:00:00,31.05,31.07,31.03,31.07,79500.0,23.162,23.1769,23.1471,23.1769,79500.0
2014-03-31 15:10:00,31.07,31.14,31.06,31.14,157400.0,23.1769,23.2292,23.1695,23.2292,157400.0
2014-03-31 15:20:00,31.14,31.17,31.12,31.14,133700.0,23.2292,23.2515,23.2142,23.2292,133700.0
2014-03-31 15:30:00,31.14,31.21,31.14,31.19,259300.0,23.2292,23.2814,23.2292,23.2665,259300.0
2014-03-31 15:40:00,31.2,31.22,31.16,31.18,259700.0,23.2739,23.2888,23.2441,23.259,259700.0
2014-03-31 15:50:00,31.18,31.2,31.13,31.16,831000.0,23.259,23.2739,23.2217,23.2441,831000.0
2014-04-01 09:30:00,31.37,31.4,31.13,31.21,666800.0,23.4007,23.4231,23.2217,23.2814,666800.0
2014-04-01 09:40:00,31.21,31.26,31.16,31.19,222300.0,23.2814,23.3187,23.2441,23.2665,222300.0
2014-04-01 09:50:00,31.2,31.27,31.18,31.24,354100.0,23.2739,23.3261,23.259,23.3038,354100.0
2014-04-01 10:00:00,31.24,31.3,31.21,31.28,298500.0,23.3038,23.3485,23.2814,23.3336,298500.0
2014-04-01 10:10:00,31.28,31.3,31.22,31.29,327800.0,23.3336,23.3485,23.2888,23.3411,327800.0
2014-04-01 10:20:00,31.29,31.31,31.21,31.21,710700.0,23.3411,23.356,23.2814,23.2814,710700.0
2014-04-01 10:30:00,31.21,31.23,31.17,31.17,303800.0,23.2814,23.2963,23.2515,23.2515,303800.0
2014-04-01 10:40:00,31.17,31.18,31.05,31.06,306700.0,23.2515,23.259,23.162,23.1695,306700.0
2014-04-01 10:50:00,31.07,31.09,31.0,31.06,394000.0,23.1769,23.1919,23.1247,23.1695,394000.0
2014-04-01 11:00:00,31.07,31.09,31.04,31.05,234400.0,23.1769,23.1919,23.1546,23.162,234400.0
2014-04-01 11:10:00,31.06,31.08,31.04,31.08,227100.0,23.1695,23.1844,23.1546,23.1844,227100.0
2014-04-01 11:20:00,31.08,31.11,31.05,31.1,231400.0,23.1844,23.2068,23.162,23.1993,231400.0
2014-04-01 11:30:00,31.1,31.15,31.08,31.12,224200.0,23.1993,23.2366,23.1844,23.2142,224200.0
2014-04-01 11:40:00,31.12,31.19,31.1,31.18,166400.0,23.2142,23.2665,23.1993,23.259,166400.0
2014-04-01 11:50:00,31.18,31.18,31.1,31.13,180200.0,23.259,23.259,23.1993,23.2217,180200.0
2014-04-01 12:00:00,31.13,31.13,31.07,31.1,230700.0,23.2217,23.2217,23.1769,23.1993,230700.0
2014-04-01 12:10:00,31.1,31.1,31.03,31.07,242900.0,23.1993,23.1993,23.1471,23.1769,242900.0
2014-04-01 12:20:00,31.08,31.1,31.06,31.09,402100.0,23.1844,23.1993,23.1695,23.1919,402100.0
2014-04-01 12:30:00,31.1,31.19,31.09,31.19,204100.0,23.1993,23.2665,23.1919,23.2665,204100.0
2014-04-01 12:40:00,31.19,31.22,31.19,31.21,160400.0,23.2665,23.2888,23.2665,23.2814,160400.0
2014-04-01 12:50:00,31.21,31.22,31.2,31.2,117300.0,23.2814,23.2888,23.2739,23.2739,117300.0
2014-04-01 13:00:00,31.2,31.2,31.13,31.17,194900.0,23.2739,23.2739,23.2217,23.2515,194900.0
2014-04-01 13:10:00,31.16,31.18,31.11,31.11,75900.0,23.2441,23.259,23.2068,23.2068,75900.0
2014-04-01 13:20:00,31.11,31.13,31.08,31.11,91100.0,23.2068,23.2217,23.1844,23.2068,91100.0
2014-04-01 13:30:00,31.11,31.13,31.1,31.11,75800.0,23.2068,23.2217,23.1993,23.2068,75800.0
2014-04-01 13:40:00,31.11,31.13,31.09,31.11,82700.0,23.2068,23.2217,23.1919,23.2068,82700.0
2014-04-01 13:50:00,31.11,31.14,31.1,31.12,73000.0,23.2068,23.2292,23.1993,23.2142,73000.0
2014-04-01 14:00:00,31.12,31.16,31.11,31.15,72800.0,23.2142,23.2441,23.2068,23.2366,72800.0
2014-04-01 14:10:00,31.15,31.15,31.09,31.11,111700.0,23.2366,23.2366,23.1919,23.2068,111700.0
2014-04-01 14:20:00,31.11,31.19,31.1,31.17,106000.0,23.2068,23.2665,23.1993,23.2515,106000.0
2014-04-01 14:30:00,31.17,31.18,31.13,31.14,229100.0,23.2515,23.259,23.2217,23.2292,229100.0
2014-04-01 14:40:00,31.14,31.16,31.11,31.11,149800.0,23.2292,23.2441,23.2068,23.2068,149800.0
2014-04-01 14:50:00,31.11,31.15,31.1,31.14,315200.0,23.2068,23.2366,23.1993,23.2292,315200.0
2014-04-01 15:00:00,31.15,31.15,31.11,31.14,253500.0,23.2366,23.2366,23.2068,23.2292,253500.0
2014-04-01 15:10:00,31.14,31.19,31.13,31.19,303600.0,23.2292,23.2665,23.2217,23.2665,303600.0
2014-04-01 15:20:00,31.19,31.19,31.16,31.18,302400.0,23.2665,23.2665,23.2441,23.259,302400.0
2014-04-01 15:30:00,31.18,31.19,31.16,31.19,345300.0,23.259,23.2665,23.2441,23.2665,345300.0
2014-04-01 15:40:00,31.19,31.23,31.16,31.23,434100.0,23.2665,23.2963,23.2441,23.2963,434100.0
2014-04-01 15:50:00,31.23,31.26,31.19,31.21,1417400.0,23.2963,23.3187,23.2665,23.2814,1417400.0
2014-04-02 09:30:00,31.22,31.26,31.02,31.05,558200.0,23.2888,23.3187,23.1396,23.162,558200.0
2014-04-02 09:40:00,31.06,31.22,31.04,31.2,334900.0,23.1695,23.2888,23.1546,23.2739,334900.0
2014-04-02 09:50:00,31.21,31.21,31.05,31.05,302800.0,23.2814,23.2814,23.162,23.162,302800.0
2014-04-02 10:00:00,31.06,31.29,31.05,31.26,536800.0,23.1695,23.3411,23.162,23.3187,536800.0
2014-04-02 10:10:00,31.26,31.32,31.21,31.22,709000.0,23.3187,23.3634,23.2814,23.2888,709000.0
2014-04-02 10:20:00,31.22,31.24,31.17,31.22,194900.0,23.2888,23.3038,23.2515,23.2888,194900.0
2014-04-02 10:30:00,31.21,31.33,31.19,31.3,279200.0,23.2814,23.3709,23.2665,23.3485,279200.0
2014-04-02 10:40:00,31.3,31.41,31.29,31.37,409500.0,23.3485,23.4306,23.3411,23.4007,409500.0
2014-04-02 10:50:00,31.38,31.43,31.34,31.34,142200.0,23.4082,23.4455,23.3784,23.3784,142200.0
2014-04-02 11:00:00,31.35,31.45,31.33,31.41,229500.0,23.3858,23.4604,23.3709,23.4306,229500.0
2014-04-02 11:10:00,31.41,31.42,31.23,31.28,251900.0,23.4306,23.438,23.2963,23.3336,251900.0
2014-04-02 11:20:00,31.28,31.36,31.27,31.36,124100.0,23.3336,23.3933,23.3261,23.3933,124100.0
2014-04-02 11:30:00,31.35,31.36,31.31,31.34,188800.0,23.3858,23.3933,23.356,23.3784,188800.0
2014-04-02 11:40:00,31.33,31.41,31.33,31.41,95900.0,23.3709,23.4306,23.3709,23.4306,95900.0
2014-04-02 11:50:00,31.4,31.48,31.4,31.45,190800.0,23.4231,23.4828,23.4231,23.4604,190800.0
2014-04-02 12:00:00,31.44,31.46,31.41,31.43,100500.0,23.4529,23.4679,23.4306,23.4455,100500.0
2014-04-02 12:10:00,31.44,31.46,31.43,31.45,68400.0,23.4529,23.4679,23.4455,23.4604,68400.0
2014-04-02 12:20:00,31.45,31.46,31.41,31.46,196300.0,23.4604,23.4679,23.4306,23.4679,196300.0
2014-04-02 12:30:00,31.46,31.5,31.44,31.49,890000.0,23.4679,23.4977,23.4529,23.4902,890000.0
2014-04-02 12:40:00,31.49,31.54,31.49,31.52,318300.0,23.4902,23.5275,23.4902,23.5126,318300.0
2014-04-02 12:50:00,31.52,31.53,31.51,31.52,102600.0,23.5126,23.5201,23.5052,23.5126,102600.0
2014-04-02 13:00:00,31.52,31.54,31.48,31.49,107200.0,23.5126,23.5275,23.4828,23.4902,107200.0
2014-04-02 13:10:00,31.49,31.5,31.46,31.47,85300.0,23.4902,23.4977,23.4679,23.4753,85300.0
2014-04-02 13:20:00,31.47,31.51,31.45,31.5,148000.0,23.4753,23.5052,23.4604,23.4977,148000.0
2014-04-02 13:30:00,31.5,31.51,31.41,31.42,155600.0,23.4977,23.5052,23.4306,23.438,155600.0
2014-04-02 13:40:00,31.42,31.43,31.36,31.42,188600.0,23.438,23.4455,23.3933,23.438,188600.0
2014-04-02 13:50:00,31.41,31.48,31.41,31.48,120000.0,23.4306,23.4828,23.4306,23.4828,120000.0
2014-04-02 14:00:00,31.47,31.49,31.46,31.48,137100.0,23.4753,23.4902,23.4679,23.4828,137100.0
2014-04-02 14:10:00,31.48,31.54,31.47,31.54,119100.0,23.4828,23.5275,23.4753,23.5275,119100.0
2014-04-02 14:20:00,31.54,31.59,31.51,31.52,289900.0,23.5275,23.5648,23.5052,23.5126,289900.0
2014-04-02 14:30:00,31.52,31.53,31.49,31.51,132500.0,23.5126,23.5201,23.4902,23.5052,132500.0
2014-04-02 14:40:00,31.52,31.53,31.47,31.47,213300.0,23.5126,23.5201,23.4753,23.4753,213300.0
2014-04-02 14:50:00,31.47,31.52,31.47,31.52,123400.0,23.4753,23.5126,23.4753,23.5126,123400.0
2014-04-02 15:00:00,31.52,31.55,31.51,31.55,111800.0,23.5126,23.535,23.5052,23.535,111800.0
2014-04-02 15:10:00,31.55,31.57,31.52,31.54,262300.0,23.535,23.5499,23.5126,23.5275,262300.0
2014-04-02 15:20:00,31.55,31.55,31.46,31.52,486800.0,23.535,23.535,23.4679,23.5126,486800.0
2014-04-02 15:30:00,31.53,31.54,31.46,31.51,1387000.0,23.5201,23.5275,23.4679,23.5052,1387000.0
2014-04-02 15:40:00,31.51,31.51,31.47,31.47,612200.0,23.5052,23.5052,23.4753,23.4753,612200.0
2014-04-02 15:50:00,31.47,31.49,31.41,31.42,1264300.0,23.4753,23.4902,23.4306,23.438,1264300.0
2014-04-03 09:30:00,31.47,31.48,31.29,31.38,271600.0,23.4753,23.4828,23.3411,23.4082,271600.0
2014-04-03 09:40:00,31.37,31.41,31.16,31.18,257400.0,23.4007,23.4306,23.2441,23.259,257400.0
2014-04-03 09:50:00,31.17,31.27,31.13,31.26,212000.0,23.2515,23.3261,23.2217,23.3187,212000.0
2014-04-03 10:00:00,31.26,31.26,31.16,31.17,169900.0,23.3187,23.3187,23.2441,23.2515,169900.0
2014-04-03 10:10:00,31.16,31.23,31.14,31.21,109900.0,23.2441,23.2963,23.2292,23.2814,109900.0
2014-04-03 10:20:00,31.21,31.22,31.12,31.13,122200.0,23.2814,23.2888,23.2142,23.2217,122200.0
2014-04-03 10:30:00,31.13,31.13,30.91,30.94,556700.0,23.2217,23.2217,23.0576,23.08,556700.0
2014-04-03 10:40:00,30.94,30.98,30.91,30.91,317200.0,23.08,23.1098,23.0576,23.0576,317200.0
2014-04-03 10:50:00,30.91,30.92,30.86,30.89,281100.0,23.0576,23.065,23.0203,23.0427,281100.0
2014-04-03 11:00:00,30.9,30.9,30.79,30.8,260600.0,23.0501,23.0501,22.9681,22.9755,260600.0
2014-04-03 11:10:00,30.8,30.88,30.78,30.83,247100.0,22.9755,23.0352,22.9606,22.9979,247100.0
2014-04-03 11:20:00,30.83,30.84,30.71,30.79,428100.0,22.9979,23.0054,22.9084,22.9681,428100.0
2014-04-03 11:30:00,30.78,30.83,30.75,30.82,295700.0,22.9606,22.9979,22.9382,22.9905,295700.0
2014-04-03 11:40:00,30.83,30.87,30.82,30.85,129500.0,22.9979,23.0278,22.9905,23.0128,129500.0
2014-04-03 11:50:00,30.85,30.89,30.8,30.86,229200.0,23.0128,23.0427,22.9755,23.0203,229200.0
2014-04-03 12:00:00,30.86,30.94,30.86,30.93,182900.0,23.0203,23.08,23.0203,23.0725,182900.0
2014-04-03 12:10:00,30.93,30.96,30.89,30.92,158500.0,23.0725,23.0949,23.0427,23.065,158500.0
2014-04-03 12:20:00,30.92,30.99,30.92,30.97,64200.0,23.065,23.1173,23.065,23.1023,64200.0
2014-04-03 12:30:00,30.97,30.98,30.9,30.9,86300.0,23.1023,23.1098,23.0501,23.0501,86300.0
2014-04-03 12:40:00,30.9,30.92,30.88,30.9,71200.0,23.0501,23.065,23.0352,23.0501,71200.0
2014-04-03 12:50:00,30.9,30.99,30.9,30.99,152600.0,23.0501,23.1173,23.0501,23.1173,152600.0
2014-04-03 13:00:00,30.99,31.04,30.98,31.03,177900.0,23.1173,23.1546,23.1098,23.1471,177900.0
2014-04-03 13:10:00,31.03,31.05,31.0,31.04,111700.0,23.1471,23.162,23.1247,23.1546,111700.0
2014-04-03 13:20:00,31.04,31.05,31.0,31.02,97600.0,23.1546,23.162,23.1247,23.1396,97600.0
2014-04-03 13:30:00,31.03,31.05,31.02,31.04,78000.0,23.1471,23.162,23.1396,23.1546,78000.0
2014-04-03 13:40:00,31.04,31.08,31.03,31.05,97500.0,23.1546,23.1844,23.1471,23.162,97500.0
2014-04-03 13:50:00,31.06,31.07,31.04,31.07,164400.0,23.1695,23.1769,23.1546,23.1769,164400.0
2014-04-03 14:00:00,31.06,31.07,31.02,31.05,212200.0,23.1695,23.1769,23.1396,23.162,212200.0
2014-04-03 14:10:00,31.05,31.07,30.99,30.99,79900.0,23.162,23.1769,23.1173,23.1173,79900.0
2014-04-03 14:20:00,31.0,31.02,30.98,31.0,83000.0,23.1247,23.1396,23.1098,23.1247,83000.0
2014-04-03 14:30:00,31.01,31.01,30.88,30.88,444800.0,23.1322,23.1322,23.0352,23.0352,444800.0
2014-04-03 14:40:00,30.88,30.93,30.88,30.89,251700.0,23.0352,23.0725,23.0352,23.0427,251700.0
2014-04-03 14:50:00,30.89,30.91,30.87,30.88,294700.0,23.0427,23.0576,23.0278,23.0352,294700.0
2014-04-03 15:00:00,30.88,30.89,30.85,30.88,170000.0,23.0352,23.0427,23.0128,23.0352,170000.0
2014-04-03 15:10:00,30.88,30.9,30.86,30.89,235900.0,23.0352,23.0501,23.0203,23.0427,235900.0
2014-04-03 15:20:00,30.88,30.89,30.81,30.88,281400.0,23.0352,23.0427,22.983,23.0352,281400.0
2014-04-03 15:30:00,30.88,30.94,30.88,30.93,398600.0,23.0352,23.08,23.0352,23.0725,398600.0
2014-04-03 15:40:00,30.93,30.97,30.92,30.95,502000.0,23.0725,23.1023,23.065,23.0874,502000.0
2014-04-03 15:50:00,30.95,30.98,30.91,30.94,888800.0,23.0874,23.1098,23.0576,23.08,888800.0
2014-04-04 09:30:00,31.15,31.19,30.99,31.08,275500.0,23.2366,23.2665,23.1173,23.1844,275500.0
2014-04-04 09:40:00,31.08,31.16,30.94,31.11,422600.0,23.1844,23.2441,23.08,23.2068,422600.0
2014-04-04 09:50:00,31.12,31.2,31.05,31.17,403900.0,23.2142,23.2739,23.162,23.2515,403900.0
2014-04-04 10:00:00,31.17,31.21,31.14,31.18,264300.0,23.2515,23.2814,23.2292,23.259,264300.0
2014-04-04 10:10:00,31.18,31.25,31.15,31.18,181600.0,23.259,23.3112,23.2366,23.259,181600.0
2014-04-04 10:20:00,31.18,31.22,31.14,31.21,157500.0,23.259,23.2888,23.2292,23.2814,157500.0
2014-04-04 10:30:00,31.21,31.26,31.12,31.13,309300.0,23.2814,23.3187,23.2142,23.2217,309300.0
2014-04-04 10:40:00,31.13,31.13,30.99,30.99,388400.0,23.2217,23.2217,23.1173,23.1173,388400.0
2014-04-04 10:50:00,31.0,31.08,30.99,31.08,223100.0,23.1247,23.1844,23.1173,23.1844,223100.0
2014-04-04 11:00:00,31.08,31.1,30.97,30.98,336300.0,23.1844,23.1993,23.1023,23.1098,336300.0
2014-04-04 11:10:00,30.98,31.02,30.93,30.94,154600.0,23.1098,23.1396,23.0725,23.08,154600.0
2014-04-04 11:20:00,30.93,30.97,30.86,30.88,194200.0,23.0725,23.1023,23.0203,23.0352,194200.0
2014-04-04 11:30:00,30.88,30.93,30.86,30.89,206200.0,23.0352,23.0725,23.0203,23.0427,206200.0
2014-04-04 11:40:00,30.89,30.89,30.77,30.79,208800.0,23.0427,23.0427,22.9532,22.9681,208800.0
2014-04-04 11:50:00,30.79,30.86,30.75,30.84,359100.0,22.9681,23.0203,22.9382,23.0054,359100.0
2014-04-04 12:00:00,30.83,30.84,30.73,30.73,187400.0,22.9979,23.0054,22.9233,22.9233,187400.0
2014-04-04 12:10:00,30.73,30.73,30.61,30.63,346400.0,22.9233,22.9233,22.8338,22.8487,346400.0
2014-04-04 12:20:00,30.63,30.66,30.6,30.6,359000.0,22.8487,22.8711,22.8263,22.8263,359000.0
2014-04-04 12:30:00,30.61,30.65,30.56,30.59,236300.0,22.8338,22.8636,22.7965,22.8189,236300.0
2014-04-04 12:40:00,30.6,30.62,30.55,30.62,203200.0,22.8263,22.8413,22.789,22.8413,203200.0
2014-04-04 12:50:00,30.61,30.64,30.57,30.6,180800.0,22.8338,22.8562,22.804,22.8263,180800.0
2014-04-04 13:00:00,30.6,30.62,30.49,30.57,275600.0,22.8263,22.8413,22.7443,22.804,275600.0
2014-04-04 13:10:00,30.57,30.62,30.56,30.61,150400.0,22.804,22.8413,22.7965,22.8338,150400.0
2014-04-04 13:20:00,30.62,30.64,30.58,30.6,176200.0,22.8413,22.8562,22.8114,22.8263,176200.0
2014-04-04 13:30:00,30.6,30.63,30.58,30.61,198100.0,22.8263,22.8487,22.8114,22.8338,198100.0
2014-04-04 13:40:00,30.6,30.63,30.57,30.58,241300.0,22.8263,22.8487,22.804,22.8114,241300.0
2014-04-04 13:50:00,30.58,30.62,30.56,30.58,208600.0,22.8114,22.8413,22.7965,22.8114,208600.0
2014-04-04 14:00:00,30.58,30.62,30.55,30.55,270700.0,22.8114,22.8413,22.789,22.789,270700.0
2014-04-04 14:10:00,30.56,30.63,30.55,30.6,249900.0,22.7965,22.8487,22.789,22.8263,249900.0
2014-04-04 14:20:00,30.6,30.62,30.55,30.55,194200.0,22.8263,22.8413,22.789,22.789,194200.0
2014-04-04 14:30:00,30.55,30.58,30.5,30.51,346500.0,22.789,22.8114,22.7517,22.7592,346500.0
2014-04-04 14:40:00,30.5,30.52,30.47,30.48,490800.0,22.7517,22.7667,22.7294,22.7368,490800.0
2014-04-04 14:50:00,30.48,30.49,30.44,30.47,367700.0,22.7368,22.7443,22.707,22.7294,367700.0
2014-04-04 15:00:00,30.46,30.46,30.36,30.37,453600.0,22.7219,22.7219,22.6473,22.6548,453600.0
2014-04-04 15:10:00,30.38,30.43,30.36,30.42,272200.0,22.6622,22.6995,22.6473,22.6921,272200.0
2014-04-04 15:20:00,30.42,30.54,30.41,30.53,385800.0,22.6921,22.7816,22.6846,22.7741,385800.0
2014-04-04 15:30:00,30.53,30.54,30.41,30.42,419300.0,22.7741,22.7816,22.6846,22.6921,419300.0
2014-04-04 15:40:00,30.42,30.44,30.36,30.39,522400.0,22.6921,22.707,22.6473,22.6697,522400.0
2014-04-04 15:50:00,30.39,30.42,30.37,30.37,740200.0,22.6697,22.6921,22.6548,22.6548,740200.0
2014-04-07 09:30:00,30.35,30.38,29.93,29.97,546300.0,22.6399,22.6622,22.3265,22.3564,546300.0
2014-04-07 09:40:00,29.97,30.0,29.78,29.8,1064800.0,22.3564,22.3788,22.2147,22.2296,1064800.0
2014-04-07 09:50:00,29.8,30.01,29.8,29.98,537700.0,22.2296,22.3862,22.2296,22.3638,537700.0
2014-04-07 10:00:00,29.99,29.99,29.81,29.92,325400.0,22.3713,22.3713,22.237,22.3191,325400.0
2014-04-07 10:10:00,29.92,30.06,29.89,29.91,470600.0,22.3191,22.4235,22.2967,22.3116,470600.0
2014-04-07 10:20:00,29.91,29.91,29.75,29.75,331800.0,22.3116,22.3116,22.1923,22.1923,331800.0
2014-04-07 10:30:00,29.74,29.81,29.71,29.71,294700.0,22.1848,22.237,22.1624,22.1624,294700.0
2014-04-07 10:40:00,29.72,29.76,29.69,29.73,278300.0,22.1699,22.1997,22.1475,22.1774,278300.0
2014-04-07 10:50:00,29.74,29.74,29.6,29.62,436800.0,22.1848,22.1848,22.0804,22.0953,436800.0
2014-04-07 11:00:00,29.63,29.74,29.61,29.7,291700.0,22.1028,22.1848,22.0878,22.155,291700.0
2014-04-07 11:10:00,29.7,29.71,29.65,29.67,240900.0,22.155,22.1624,22.1177,22.1326,240900.0
2014-04-07 11:20:00,29.67,29.68,29.62,29.65,392600.0,22.1326,22.1401,22.0953,22.1177,392600.0
2014-04-07 11:30:00,29.65,29.71,29.64,29.66,241400.0,22.1177,22.1624,22.1102,22.1251,241400.0
2014-04-07 11:40:00,29.66,29.66,29.59,29.6,205500.0,22.1251,22.1251,22.0729,22.0804,205500.0
2014-04-07 11:50:00,29.6,29.61,29.55,29.58,295100.0,22.0804,22.0878,22.0431,22.0655,295100.0
2014-04-07 12:00:00,29.57,29.61,29.52,29.52,167000.0,22.058,22.0878,22.0207,22.0207,167000.0
2014-04-07 12:10:00,29.53,29.54,29.5,29.5,217000.0,22.0282,22.0356,22.0058,22.0058,217000.0
2014-04-07 12:20:00,29.5,29.51,29.44,29.47,267800.0,22.0058,22.0132,21.961,21.9834,267800.0
2014-04-07 12:30:00,29.46,29.58,29.45,29.55,312200.0,21.9759,22.0655,21.9685,22.0431,312200.0
2014-04-07 12:40:00,29.55,29.58,29.51,29.51,198500.0,22.0431,22.0655,22.0132,22.0132,198500.0
2014-04-07 12:50:00,29.51,29.54,29.49,29.5,256000.0,22.0132,22.0356,21.9983,22.0058,256000.0
2014-04-07 13:00:00,29.5,29.5,29.4,29.4,309600.0,22.0058,22.0058,21.9312,21.9312,309600.0
2014-04-07 13:10:00,29.4,29.41,29.31,29.32,370400.0,21.9312,21.9387,21.8641,21.8715,370400.0
2014-04-07 13:20:00,29.32,29.33,29.21,29.21,921700.0,21.8715,21.879,21.7895,21.7895,921700.0
2014-04-07 13:30:00,29.21,29.24,29.17,29.18,493500.0,21.7895,21.8118,21.7596,21.7671,493500.0
2014-04-07 13:40:00,29.18,29.19,29.09,29.15,510900.0,21.7671,21.7745,21.6999,21.7447,510900.0
2014-04-07 13:50:00,29.15,29.2,29.13,29.19,292600.0,21.7447,21.782,21.7298,21.7745,292600.0
2014-04-07 14:00:00,29.18,29.28,29.17,29.27,360600.0,21.7671,21.8417,21.7596,21.8342,360600.0
2014-04-07 14:10:00,29.27,29.27,29.22,29.23,182100.0,21.8342,21.8342,21.7969,21.8044,182100.0
2014-04-07 14:20:00,29.23,29.24,29.2,29.21,265100.0,21.8044,21.8118,21.782,21.7895,265100.0
2014-04-07 14:30:00,29.21,29.23,29.19,29.23,209400.0,21.7895,21.8044,21.7745,21.8044,209400.0
2014-04-07 14:40:00,29.23,29.45,29.23,29.45,450700.0,21.8044,21.9685,21.8044,21.9685,450700.0
2014-04-07 14:50:00,29.45,29.58,29.44,29.54,617500.0,21.9685,22.0655,21.961,22.0356,617500.0
2014-04-07 15:00:00,29.54,29.59,29.52,29.58,407500.0,22.0356,22.0729,22.0207,22.0655,407500.0
2014-04-07 15:10:00,29.58,29.7,29.53,29.7,527200.0,22.0655,22.155,22.0282,22.155,527200.0
2014-04-07 15:20:00,29.7,29.73,29.66,29.7,568400.0,22.155,22.1774,22.1251,22.155,568400.0
2014-04-07 15:30:00,29.71,29.76,29.68,29.68,1072200.0,22.1624,22.1997,22.1401,22.1401,1072200.0
2014-04-07 15:40:00,29.68,29.68,29.52,29.55,823200.0,22.1401,22.1401,22.0207,22.0431,823200.0
2014-04-07 15:50:00,29.56,29.56,29.51,29.51,1407400.0,22.0505,22.0505,22.0132,22.0132,1407400.0
2014-04-08 09:30:00,29.59,29.59,29.36,29.43,471400.0,22.0729,22.0729,21.9014,21.9536,471400.0
2014-04-08 09:40:00,29.44,29.6,29.41,29.41,352800.0,21.961,22.0804,21.9387,21.9387,352800.0
2014-04-08 09:50:00,29.41,29.45,29.3,29.3,337400.0,21.9387,21.9685,21.8566,21.8566,337400.0
2014-04-08 10:00:00,29.3,29.42,29.29,29.32,348800.0,21.8566,21.9461,21.8491,21.8715,348800.0
2014-04-08 10:10:00,29.32,29.34,29.25,29.26,333000.0,21.8715,21.8864,21.8193,21.8268,333000.0
2014-04-08 10:20:00,29.25,29.26,29.1,29.11,712700.0,21.8193,21.8268,21.7074,21.7149,712700.0
2014-04-08 10:30:00,29.11,29.38,29.1,29.3,564000.0,21.7149,21.9163,21.7074,21.8566,564000.0
2014-04-08 10:40:00,29.3,29.41,29.29,29.34,347100.0,21.8566,21.9387,21.8491,21.8864,347100.0
2014-04-08 10:50:00,29.33,29.38,29.3,29.3,286000.0,21.879,21.9163,21.8566,21.8566,286000.0
2014-04-08 11:00:00,29.31,29.44,29.3,29.43,395400.0,21.8641,21.961,21.8566,21.9536,395400.0
2014-04-08 11:10:00,29.43,29.52,29.35,29.5,357800.0,21.9536,22.0207,21.8939,22.0058,357800.0
2014-04-08 11:20:00,29.51,29.58,29.5,29.52,302200.0,22.0132,22.0655,22.0058,22.0207,302200.0
2014-04-08 11:30:00,29.52,29.52,29.39,29.39,192600.0,22.0207,22.0207,21.9237,21.9237,192600.0
2014-04-08 11:40:00,29.39,29.39,29.34,29.36,151100.0,21.9237,21.9237,21.8864,21.9014,151100.0
2014-04-08 11:50:00,29.36,29.49,29.35,29.49,162200.0,21.9014,21.9983,21.8939,21.9983,162200.0
2014-04-08 12:00:00,29.49,29.55,29.46,29.54,214800.0,21.9983,22.0431,21.9759,22.0356,214800.0
2014-04-08 12:10:00,29.55,29.59,29.51,29.59,301900.0,22.0431,22.0729,22.0132,22.0729,301900.0
2014-04-08 12:20:00,29.6,29.62,29.57,29.62,169900.0,22.0804,22.0953,22.058,22.0953,169900.0
2014-04-08 12:30:00,29.62,29.63,29.53,29.54,164000.0,22.0953,22.1028,22.0282,22.0356,164000.0
2014-04-08 12:40:00,29.55,29.55,29.51,29.54,144600.0,22.0431,22.0431,22.0132,22.0356,144600.0
2014-04-08 12:50:00,29.54,29.55,29.45,29.45,112500.0,22.0356,22.0431,21.9685,21.9685,112500.0
2014-04-08 13:00:00,29.45,29.47,29.41,29.42,184300.0,21.9685,21.9834,21.9387,21.9461,184300.0
2014-04-08 13:10:00,29.41,29.43,29.37,29.42,331200.0,21.9387,21.9536,21.9088,21.9461,331200.0
2014-04-08 13:20:00,29.41,29.57,29.4,29.56,290400.0,21.9387,22.058,21.9312,22.0505,290400.0
2014-04-08 13:30:00,29.56,29.57,29.52,29.55,176300.0,22.0505,22.058,22.0207,22.0431,176300.0
2014-04-08 13:40:00,29.55,29.55,29.49,29.5,186200.0,22.0431,22.0431,21.9983,22.0058,186200.0
2014-04-08 13:50:00,29.5,29.53,29.49,29.49,145300.0,22.0058,22.0282,21.9983,21.9983,145300.0
2014-04-08 14:00:00,29.5,29.5,29.3,29.33,123500.0,22.0058,22.0058,21.8566,21.879,123500.0
2014-04-08 14:10:00,29.32,29.33,29.23,29.28,150000.0,21.8715,21.879,21.8044,21.8417,150000.0
2014-04-08 14:20:00,29.27,29.28,29.22,29.25,181000.0,21.8342,21.8417,21.7969,21.8193,181000.0
2014-04-08 14:30:00,29.26,29.3,29.23,29.24,136400.0,21.8268,21.8566,21.8044,21.8118,136400.0
2014-04-08 14:40:00,29.24,29.27,29.18,29.27,315200.0,21.8118,21.8342,21.7671,21.8342,315200.0
2014-04-08 14:50:00,29.27,29.36,29.27,29.34,273700.0,21.8342,21.9014,21.8342,21.8864,273700.0
2014-04-08 15:00:00,29.35,29.44,29.34,29.44,365900.0,21.8939,21.961,21.8864,21.961,365900.0
2014-04-08 15:10:00,29.44,29.52,29.43,29.5,619900.0,21.961,22.0207,21.9536,22.0058,619900.0
2014-04-08 15:20:00,29.49,29.57,29.48,29.57,283900.0,21.9983,22.058,21.9909,22.058,283900.0
2014-04-08 15:30:00,29.57,29.59,29.53,29.55,460200.0,22.058,22.0729,22.0282,22.0431,460200.0
2014-04-08 15:40:00,29.55,29.58,29.51,29.53,462500.0,22.0431,22.0655,22.0132,22.0282,462500.0
2014-04-08 15:50:00,29.53,29.57,29.5,29.54,834500.0,22.0282,22.058,22.0058,22.0356,834500.0
2014-04-09 09:30:00,29.73,29.91,29.65,29.82,632600.0,22.1774,22.3116,22.1177,22.2445,632600.0
2014-04-09 09:40:00,29.82,29.89,29.65,29.71,764000.0,22.2445,22.2967,22.1177,22.1624,764000.0
2014-04-09 09:50:00,29.71,29.78,29.67,29.69,387600.0,22.1624,22.2147,22.1326,22.1475,387600.0
2014-04-09 10:00:00,29.69,29.78,29.68,29.75,323800.0,22.1475,22.2147,22.1401,22.1923,323800.0
2014-04-09 10:10:00,29.75,29.78,29.68,29.68,263200.0,22.1923,22.2147,22.1401,22.1401,263200.0
2014-04-09 10:20:00,29.69,29.82,29.68,29.7,221800.0,22.1475,22.2445,22.1401,22.155,221800.0
2014-04-09 10:30:00,29.69,29.77,29.69,29.71,302300.0,22.1475,22.2072,22.1475,22.1624,302300.0
2014-04-09 10:40:00,29.72,29.78,29.71,29.75,116500.0,22.1699,22.2147,22.1624,22.1923,116500.0
2014-04-09 10:50:00,29.75,29.76,29.7,29.71,167100.0,22.1923,22.1997,22.155,22.1624,167100.0
2014-04-09 11:00:00,29.71,29.72,29.65,29.7,115100.0,22.1624,22.1699,22.1177,22.155,115100.0
2014-04-09 11:10:00,29.7,29.76,29.67,29.74,157500.0,22.155,22.1997,22.1326,22.1848,157500.0
2014-04-09 11:20:00,29.74,29.75,29.67,29.72,80700.0,22.1848,22.1923,22.1326,22.1699,80700.0
2014-04-09 11:30:00,29.71,29.75,29.7,29.74,79300.0,22.1624,22.1923,22.155,22.1848,79300.0
2014-04-09 11:40:00,29.74,29.83,29.72,29.83,123100.0,22.1848,22.252,22.1699,22.252,123100.0
2014-04-09 11:50:00,29.82,29.87,29.82,29.87,111200.0,22.2445,22.2818,22.2445,22.2818,111200.0
2014-04-09 12:00:00,29.86,29.91,29.84,29.91,117900.0,22.2743,22.3116,22.2594,22.3116,117900.0
2014-04-09 12:10:00,29.9,29.95,29.89,29.91,103700.0,22.3042,22.3415,22.2967,22.3116,103700.0
2014-04-09 12:20:00,29.92,29.97,29.92,29.95,105800.0,22.3191,22.3564,22.3191,22.3415,105800.0
2014-04-09 12:30:00,29.95,29.95,29.9,29.91,70100.0,22.3415,22.3415,22.3042,22.3116,70100.0
2014-04-09 12:40:00,29.9,29.98,29.9,29.97,118900.0,22.3042,22.3638,22.3042,22.3564,118900.0
2014-04-09 12:50:00,29.97,29.97,29.93,29.93,108900.0,22.3564,22.3564,22.3265,22.3265,108900.0
2014-04-09 13:00:00,29.93,29.96,29.91,29.91,168600.0,22.3265,22.3489,22.3116,22.3116,168600.0
2014-04-09 13:10:00,29.91,29.96,29.91,29.94,109600.0,22.3116,22.3489,22.3116,22.334,109600.0
2014-04-09 13:20:00,29.94,29.94,29.89,29.91,45800.0,22.334,22.334,22.2967,22.3116,45800.0
2014-04-09 13:30:00,29.91,29.92,29.88,29.88,80400.0,22.3116,22.3191,22.2893,22.2893,80400.0
2014-04-09 13:40:00,29.88,29.93,29.86,29.9,92200.0,22.2893,22.3265,22.2743,22.3042,92200.0
2014-04-09 13:50:00,29.91,29.94,29.9,29.91,71200.0,22.3116,22.334,22.3042,22.3116,71200.0
2014-04-09 14:00:00,29.9,29.99,29.9,29.98,202800.0,22.3042,22.3713,22.3042,22.3638,202800.0
2014-04-09 14:10:00,29.98,30.11,29.98,30.1,395900.0,22.3638,22.4608,22.3638,22.4534,395900.0
2014-04-09 14:20:00,30.1,30.27,30.1,30.25,802800.0,22.4534,22.5802,22.4534,22.5653,802800.0
2014-04-09 14:30:00,30.25,30.27,30.21,30.21,232400.0,22.5653,22.5802,22.5354,22.5354,232400.0
2014-04-09 14:40:00,30.22,30.23,30.16,30.21,235400.0,22.5429,22.5503,22.4981,22.5354,235400.0
2014-04-09 14:50:00,30.21,30.21,30.12,30.13,178900.0,22.5354,22.5354,22.4683,22.4757,178900.0
2014-04-09 15:00:00,30.13,30.2,30.09,30.17,233900.0,22.4757,22.528,22.4459,22.5056,233900.0
2014-04-09 15:10:00,30.17,30.22,30.16,30.18,197800.0,22.5056,22.5429,22.4981,22.513,197800.0
2014-04-09 15:20:00,30.18,30.22,30.15,30.2,278500.0,22.513,22.5429,22.4907,22.528,278500.0
2014-04-09 15:30:00,30.21,30.29,30.18,30.27,393700.0,22.5354,22.5951,22.513,22.5802,393700.0
2014-04-09 15:40:00,30.27,30.29,30.22,30.26,402300.0,22.5802,22.5951,22.5429,22.5727,402300.0
2014-04-09 15:50:00,30.26,30.26,30.19,30.22,994600.0,22.5727,22.5727,22.5205,22.5429,994600.0
2014-04-10 09:30:00,30.27,30.3,30.05,30.08,400800.0,22.5802,22.6026,22.4161,22.4384,400800.0
2014-04-10 09:40:00,30.07,30.14,30.02,30.05,301000.0,22.431,22.4832,22.3937,22.4161,301000.0
2014-04-10 09:50:00,30.05,30.16,30.03,30.07,428900.0,22.4161,22.4981,22.4011,22.431,428900.0
2014-04-10 10:00:00,30.08,30.1,29.87,29.95,327600.0,22.4384,22.4534,22.2818,22.3415,327600.0
2014-04-10 10:10:00,29.94,30.0,29.86,29.89,159200.0,22.334,22.3788,22.2743,22.2967,159200.0
2014-04-10 10:20:00,29.89,30.04,29.89,30.02,227200.0,22.2967,22.4086,22.2967,22.3937,227200.0
2014-04-10 10:30:00,30.03,30.04,29.93,29.97,89300.0,22.4011,22.4086,22.3265,22.3564,89300.0
2014-04-10 10:40:00,29.96,29.98,29.86,29.87,112700.0,22.3489,22.3638,22.2743,22.2818,112700.0
2014-04-10 10:50:00,29.87,29.89,29.8,29.8,122500.0,22.2818,22.2967,22.2296,22.2296,122500.0
2014-04-10 11:00:00,29.8,29.81,29.69,29.7,284300.0,22.2296,22.237,22.1475,22.155,284300.0
2014-04-10 11:10:00,29.7,29.78,29.68,29.76,143900.0,22.155,22.2147,22.1401,22.1997,143900.0
2014-04-10 11:20:00,29.76,29.78,29.73,29.77,218200.0,22.1997,22.2147,22.1774,22.2072,218200.0
2014-04-10 11:30:00,29.76,29.78,29.65,29.66,213000.0,22.1997,22.2147,22.1177,22.1251,213000.0
2014-04-10 11:40:00,29.66,29.68,29.61,29.66,358000.0,22.1251,22.1401,22.0878,22.1251,358000.0
2014-04-10 11:50:00,29.66,29.7,29.63,29.63,222300.0,22.1251,22.155,22.1028,22.1028,222300.0
2014-04-10 12:00:00,29.63,29.65,29.48,29.49,307600.0,22.1028,22.1177,21.9909,21.9983,307600.0
2014-04-10 12:10:00,29.48,29.57,29.44,29.51,357300.0,21.9909,22.058,21.961,22.0132,357300.0
2014-04-10 12:20:00,29.51,29.52,29.45,29.49,261000.0,22.0132,22.0207,21.9685,21.9983,261000.0
2014-04-10 12:30:00,29.49,29.52,29.43,29.44,205500.0,21.9983,22.0207,21.9536,21.961,205500.0
2014-04-10 12:40:00,29.44,29.45,29.35,29.4,257800.0,21.961,21.9685,21.8939,21.9312,257800.0
2014-04-10 12:50:00,29.4,29.49,29.37,29.37,218700.0,21.9312,21.9983,21.9088,21.9088,218700.0
2014-04-10 13:00:00,29.38,29.45,29.36,29.42,141800.0,21.9163,21.9685,21.9014,21.9461,141800.0
2014-04-10 13:10:00,29.42,29.46,29.37,29.39,250300.0,21.9461,21.9759,21.9088,21.9237,250300.0
2014-04-10 13:20:00,29.39,29.39,29.29,29.36,393300.0,21.9237,21.9237,21.8491,21.9014,393300.0
2014-04-10 13:30:00,29.35,29.41,29.34,29.39,142700.0,21.8939,21.9387,21.8864,21.9237,142700.0
2014-04-10 13:40:00,29.4,29.4,29.36,29.4,157800.0,21.9312,21.9312,21.9014,21.9312,157800.0
2014-04-10 13:50:00,29.4,29.46,29.34,29.45,202200.0,21.9312,21.9759,21.8864,21.9685,202200.0
2014-04-10 14:00:00,29.45,29.54,29.44,29.5,177800.0,21.9685,22.0356,21.961,22.0058,177800.0
2014-04-10 14:10:00,29.51,29.58,29.48,29.51,237300.0,22.0132,22.0655,21.9909,22.0132,237300.0
2014-04-10 14:20:00,29.51,29.51,29.43,29.43,135800.0,22.0132,22.0132,21.9536,21.9536,135800.0
2014-04-10 14:30:00,29.43,29.44,29.34,29.41,258200.0,21.9536,21.961,21.8864,21.9387,258200.0
2014-04-10 14:40:00,29.4,29.45,29.36,29.38,292400.0,21.9312,21.9685,21.9014,21.9163,292400.0
2014-04-10 14:50:00,29.39,29.42,29.34,29.34,225900.0,21.9237,21.9461,21.8864,21.8864,225900.0
2014-04-10 15:00:00,29.33,29.36,29.17,29.18,557500.0,21.879,21.9014,21.7596,21.7671,557500.0
2014-04-10 15:10:00,29.18,29.3,29.17,29.3,501900.0,21.7671,21.8566,21.7596,21.8566,501900.0
2014-04-10 15:20:00,29.31,29.31,29.19,29.28,661400.0,21.8641,21.8641,21.7745,21.8417,661400.0
2014-04-10 15:30:00,29.28,29.28,29.21,29.21,715000.0,21.8417,21.8417,21.7895,21.7895,715000.0
2014-04-10 15:40:00,29.21,29.31,29.17,29.3,612600.0,21.7895,21.8641,21.7596,21.8566,612600.0
2014-04-10 15:50:00,29.31,29.31,29.24,29.24,1344700.0,21.8641,21.8641,21.8118,21.8118,1344700.0
2014-04-11 09:30:00,28.83,28.83,28.45,28.71,1278500.0,21.506,21.506,21.2225,21.4165,1278500.0
2014-04-11 09:40:00,28.71,28.74,28.53,28.59,746500.0,21.4165,21.4389,21.2822,21.327,746500.0
2014-04-11 09:50:00,28.59,28.81,28.59,28.77,1081200.0,21.327,21.4911,21.327,21.4612,1081200.0
2014-04-11 10:00:00,28.76,28.86,28.74,28.75,891200.0,21.4538,21.5284,21.4389,21.4463,891200.0
2014-04-11 10:10:00,28.74,28.77,28.66,28.7,722700.0,21.4389,21.4612,21.3792,21.409,722700.0
2014-04-11 10:20:00,28.71,28.8,28.71,28.76,536100.0,21.4165,21.4836,21.4165,21.4538,536100.0
2014-04-11 10:30:00,28.75,28.89,28.74,28.85,449100.0,21.4463,21.5508,21.4389,21.5209,449100.0
2014-04-11 10:40:00,28.86,28.98,28.85,28.98,503000.0,21.5284,21.6179,21.5209,21.6179,503000.0
2014-04-11 10:50:00,28.97,29.08,28.95,28.99,297300.0,21.6104,21.6925,21.5955,21.6253,297300.0
2014-04-11 11:00:00,28.99,29.02,28.94,28.98,266200.0,21.6253,21.6477,21.5881,21.6179,266200.0
2014-04-11 11:10:00,28.98,29.14,28.98,29.07,303300.0,21.6179,21.7372,21.6179,21.685,303300.0
2014-04-11 11:20:00,29.06,29.07,28.99,29.01,593300.0,21.6776,21.685,21.6253,21.6403,593300.0
2014-04-11 11:30:00,29.01,29.01,28.89,28.94,357700.0,21.6403,21.6403,21.5508,21.5881,357700.0
2014-04-11 11:40:00,28.94,28.94,28.77,28.8,384800.0,21.5881,21.5881,21.4612,21.4836,384800.0
2014-04-11 11:50:00,28.8,28.86,28.79,28.8,436900.0,21.4836,21.5284,21.4762,21.4836,436900.0
2014-04-11 12:00:00,28.8,28.84,28.79,28.8,431900.0,21.4836,21.5135,21.4762,21.4836,431900.0
2014-04-11 12:10:00,28.8,28.82,28.7,28.71,380000.0,21.4836,21.4985,21.409,21.4165,380000.0
2014-04-11 12:20:00,28.71,28.72,28.67,28.72,321800.0,21.4165,21.4239,21.3866,21.4239,321800.0
2014-04-11 12:30:00,28.72,28.8,28.71,28.8,205000.0,21.4239,21.4836,21.4165,21.4836,205000.0
2014-04-11 12:40:00,28.8,28.82,28.76,28.78,136800.0,21.4836,21.4985,21.4538,21.4687,136800.0
2014-04-11 12:50:00,28.78,28.8,28.76,28.8,209200.0,21.4687,21.4836,21.4538,21.4836,209200.0
2014-04-11 13:00:00,28.8,28.8,28.7,28.72,252400.0,21.4836,21.4836,21.409,21.4239,252400.0
2014-04-11 13:10:00,28.71,28.77,28.7,28.7,265300.0,21.4165,21.4612,21.409,21.409,265300.0
2014-04-11 13:20:00,28.7,28.72,28.66,28.67,207900.0,21.409,21.4239,21.3792,21.3866,207900.0
2014-04-11 13:30:00,28.67,28.67,28.55,28.55,384900.0,21.3866,21.3866,21.2971,21.2971,384900.0
2014-04-11 13:40:00,28.56,28.61,28.54,28.59,391100.0,21.3046,21.3419,21.2897,21.327,391100.0
2014-04-11 13:50:00,28.6,28.6,28.51,28.51,257900.0,21.3344,21.3344,21.2673,21.2673,257900.0
2014-04-11 14:00:00,28.51,28.61,28.5,28.59,389400.0,21.2673,21.3419,21.2598,21.327,389400.0
2014-04-11 14:10:00,28.6,28.6,28.49,28.49,397000.0,21.3344,21.3344,21.2524,21.2524,397000.0
2014-04-11 14:20:00,28.5,28.52,28.45,28.46,489400.0,21.2598,21.2747,21.2225,21.23,489400.0
2014-04-11 14:30:00,28.45,28.46,28.31,28.32,855500.0,21.2225,21.23,21.1181,21.1256,855500.0
2014-04-11 14:40:00,28.32,28.47,28.31,28.45,604500.0,21.1256,21.2374,21.1181,21.2225,604500.0
2014-04-11 14:50:00,28.45,28.49,28.41,28.48,515200.0,21.2225,21.2524,21.1927,21.2449,515200.0
2014-04-11 15:00:00,28.49,28.49,28.41,28.46,239000.0,21.2524,21.2524,21.1927,21.23,239000.0
2014-04-11 15:10:00,28.46,28.47,28.41,28.42,417800.0,21.23,21.2374,21.1927,21.2002,417800.0
2014-04-11 15:20:00,28.43,28.52,28.43,28.48,584300.0,21.2076,21.2747,21.2076,21.2449,584300.0
2014-04-11 15:30:00,28.49,28.49,28.42,28.45,440000.0,21.2524,21.2524,21.2002,21.2225,440000.0
2014-04-11 15:40:00,28.45,28.51,28.4,28.44,689700.0,21.2225,21.2673,21.1852,21.2151,689700.0
2014-04-11 15:50:00,28.44,28.49,28.36,28.46,1715100.0,21.2151,21.2524,21.1554,21.23,1715100.0
2014-04-14 09:30:00,28.78,29.16,28.78,29.12,794900.0,21.4687,21.7522,21.4687,21.7223,794900.0
2014-04-14 09:40:00,29.11,29.11,28.92,29.04,714000.0,21.7149,21.7149,21.5731,21.6626,714000.0
2014-04-14 09:50:00,29.04,29.05,28.9,28.98,359400.0,21.6626,21.6701,21.5582,21.6179,359400.0
2014-04-14 10:00:00,28.97,29.03,28.93,28.99,339400.0,21.6104,21.6552,21.5806,21.6253,339400.0
2014-04-14 10:10:00,28.98,28.99,28.84,28.85,470600.0,21.6179,21.6253,21.5135,21.5209,470600.0
2014-04-14 10:20:00,28.85,28.87,28.76,28.81,276500.0,21.5209,21.5358,21.4538,21.4911,276500.0
2014-04-14 10:30:00,28.81,28.97,28.79,28.93,465900.0,21.4911,21.6104,21.4762,21.5806,465900.0
2014-04-14 10:40:00,28.94,28.97,28.88,28.96,342100.0,21.5881,21.6104,21.5433,21.603,342100.0
2014-04-14 10:50:00,28.95,29.15,28.95,29.03,559000.0,21.5955,21.7447,21.5955,21.6552,559000.0
2014-04-14 11:00:00,29.03,29.03,28.9,28.9,238800.0,21.6552,21.6552,21.5582,21.5582,238800.0
2014-04-14 11:10:00,28.9,28.92,28.75,28.92,539200.0,21.5582,21.5731,21.4463,21.5731,539200.0
2014-04-14 11:20:00,28.91,28.96,28.89,28.91,257900.0,21.5657,21.603,21.5508,21.5657,257900.0
2014-04-14 11:30:00,28.91,29.01,28.9,29.01,156100.0,21.5657,21.6403,21.5582,21.6403,156100.0
2014-04-14 11:40:00,29.01,29.01,28.97,28.99,128600.0,21.6403,21.6403,21.6104,21.6253,128600.0
2014-04-14 11:50:00,28.99,29.01,28.96,28.97,143700.0,21.6253,21.6403,21.603,21.6104,143700.0
2014-04-14 12:00:00,28.97,28.99,28.96,28.99,133800.0,21.6104,21.6253,21.603,21.6253,133800.0
2014-04-14 12:10:00,28.98,29.0,28.91,28.95,132000.0,21.6179,21.6328,21.5657,21.5955,132000.0
2014-04-14 12:20:00,28.95,28.99,28.93,28.99,52900.0,21.5955,21.6253,21.5806,21.6253,52900.0
2014-04-14 12:30:00,28.99,29.0,28.95,28.97,226900.0,21.6253,21.6328,21.5955,21.6104,226900.0
2014-04-14 12:40:00,28.97,29.0,28.96,28.99,115900.0,21.6104,21.6328,21.603,21.6253,115900.0
2014-04-14 12:50:00,28.98,29.03,28.97,29.01,128200.0,21.6179,21.6552,21.6104,21.6403,128200.0
2014-04-14 13:00:00,29.01,29.04,29.0,29.01,91300.0,21.6403,21.6626,21.6328,21.6403,91300.0
2014-04-14 13:10:00,29.01,29.02,28.98,28.99,192800.0,21.6403,21.6477,21.6179,21.6253,192800.0
2014-04-14 13:20:00,28.99,29.0,28.96,28.98,139800.0,21.6253,21.6328,21.603,21.6179,139800.0
2014-04-14 13:30:00,28.97,28.98,28.97,28.98,134600.0,21.6104,21.6179,21.6104,21.6179,134600.0
2014-04-14 13:40:00,28.97,29.0,28.97,28.98,199300.0,21.6104,21.6328,21.6104,21.6179,199300.0
2014-04-14 13:50:00,28.97,29.02,28.97,28.98,96000.0,21.6104,21.6477,21.6104,21.6179,96000.0
2014-04-14 14:00:00,28.97,29.01,28.94,29.01,142500.0,21.6104,21.6403,21.5881,21.6403,142500.0
2014-04-14 14:10:00,29.0,29.02,28.96,28.96,147000.0,21.6328,21.6477,21.603,21.603,147000.0
2014-04-14 14:20:00,28.96,28.98,28.91,28.91,233900.0,21.603,21.6179,21.5657,21.5657,233900.0
2014-04-14 14:30:00,28.91,28.94,28.89,28.93,187700.0,21.5657,21.5881,21.5508,21.5806,187700.0
2014-04-14 14:40:00,28.93,28.93,28.89,28.9,130700.0,21.5806,21.5806,21.5508,21.5582,130700.0
2014-04-14 14:50:00,28.89,28.91,28.83,28.83,241500.0,21.5508,21.5657,21.506,21.506,241500.0
2014-04-14 15:00:00,28.84,28.84,28.78,28.78,180700.0,21.5135,21.5135,21.4687,21.4687,180700.0
2014-04-14 15:10:00,28.78,28.8,28.68,28.75,319200.0,21.4687,21.4836,21.3941,21.4463,319200.0
2014-04-14 15:20:00,28.74,28.81,28.74,28.8,310200.0,21.4389,21.4911,21.4389,21.4836,310200.0
2014-04-14 15:30:00,28.8,28.95,28.8,28.95,552700.0,21.4836,21.5955,21.4836,21.5955,552700.0
2014-04-14 15:40:00,28.95,29.0,28.89,28.98,607000.0,21.5955,21.6328,21.5508,21.6179,607000.0
2014-04-14 15:50:00,28.99,29.09,28.98,29.07,1112600.0,21.6253,21.6999,21.6179,21.685,1112600.0
2014-04-15 09:30:00,29.62,29.64,29.3,29.53,819100.0,22.0953,22.1102,21.8566,22.0282,819100.0
2014-04-15 09:40:00,29.53,29.6,29.43,29.55,713600.0,22.0282,22.0804,21.9536,22.0431,713600.0
2014-04-15 09:50:00,29.55,29.58,29.44,29.51,483800.0,22.0431,22.0655,21.961,22.0132,483800.0
2014-04-15 10:00:00,29.5,29.56,29.3,29.37,609000.0,22.0058,22.0505,21.8566,21.9088,609000.0
2014-04-15 10:10:00,29.36,29.36,29.17,29.21,605700.0,21.9014,21.9014,21.7596,21.7895,605700.0
2014-04-15 10:20:00,29.21,29.3,29.1,29.2,415300.0,21.7895,21.8566,21.7074,21.782,415300.0
2014-04-15 10:30:00,29.19,29.25,29.05,29.2,415000.0,21.7745,21.8193,21.6701,21.782,415000.0
2014-04-15 10:40:00,29.21,29.36,29.21,29.23,327700.0,21.7895,21.9014,21.7895,21.8044,327700.0
2014-04-15 10:50:00,29.24,29.29,29.06,29.14,415800.0,21.8118,21.8491,21.6776,21.7372,415800.0
2014-04-15 11:00:00,29.13,29.14,29.04,29.08,288900.0,21.7298,21.7372,21.6626,21.6925,288900.0
2014-04-15 11:10:00,29.08,29.14,29.01,29.07,430400.0,21.6925,21.7372,21.6403,21.685,430400.0
2014-04-15 11:20:00,29.07,29.15,29.04,29.14,181700.0,21.685,21.7447,21.6626,21.7372,181700.0
2014-04-15 11:30:00,29.14,29.27,29.12,29.15,292000.0,21.7372,21.8342,21.7223,21.7447,292000.0
2014-04-15 11:40:00,29.15,29.17,29.0,29.03,429500.0,21.7447,21.7596,21.6328,21.6552,429500.0
2014-04-15 11:50:00,29.02,29.1,29.01,29.06,173100.0,21.6477,21.7074,21.6403,21.6776,173100.0
2014-04-15 12:00:00,29.06,29.06,28.93,28.96,305200.0,21.6776,21.6776,21.5806,21.603,305200.0
2014-04-15 12:10:00,28.96,28.97,28.9,28.95,351300.0,21.603,21.6104,21.5582,21.5955,351300.0
2014-04-15 12:20:00,28.95,29.05,28.91,29.05,399000.0,21.5955,21.6701,21.5657,21.6701,399000.0
2014-04-15 12:30:00,29.04,29.04,28.91,28.91,181300.0,21.6626,21.6626,21.5657,21.5657,181300.0
2014-04-15 12:40:00,28.92,28.95,28.83,28.84,181500.0,21.5731,21.5955,21.506,21.5135,181500.0
2014-04-15 12:50:00,28.83,28.88,28.79,28.81,283600.0,21.506,21.5433,21.4762,21.4911,283600.0
2014-04-15 13:00:00,28.82,28.91,28.79,28.88,278200.0,21.4985,21.5657,21.4762,21.5433,278200.0
2014-04-15 13:10:00,28.88,28.94,28.85,28.94,143700.0,21.5433,21.5881,21.5209,21.5881,143700.0
2014-04-15 13:20:00,28.94,28.96,28.89,28.96,258400.0,21.5881,21.603,21.5508,21.603,258400.0
2014-04-15 13:30:00,28.97,29.21,28.93,29.12,442900.0,21.6104,21.7895,21.5806,21.7223,442900.0
2014-04-15 13:40:00,29.11,29.18,29.06,29.06,181800.0,21.7149,21.7671,21.6776,21.6776,181800.0
2014-04-15 13:50:00,29.07,29.23,29.06,29.23,477200.0,21.685,21.8044,21.6776,21.8044,477200.0
2014-04-15 14:00:00,29.23,29.31,29.22,29.27,294600.0,21.8044,21.8641,21.7969,21.8342,294600.0
2014-04-15 14:10:00,29.27,29.28,29.19,29.2,229700.0,21.8342,21.8417,21.7745,21.782,229700.0
2014-04-15 14:20:00,29.2,29.31,29.17,29.26,197100.0,21.782,21.8641,21.7596,21.8268,197100.0
2014-04-15 14:30:00,29.25,29.41,29.24,29.36,309200.0,21.8193,21.9387,21.8118,21.9014,309200.0
2014-04-15 14:40:00,29.36,29.39,29.32,29.36,218400.0,21.9014,21.9237,21.8715,21.9014,218400.0
2014-04-15 14:50:00,29.37,29.43,29.32,29.32,228500.0,21.9088,21.9536,21.8715,21.8715,228500.0
2014-04-15 15:00:00,29.32,29.37,29.31,29.33,186700.0,21.8715,21.9088,21.8641,21.879,186700.0
2014-04-15 15:10:00,29.34,29.44,29.32,29.44,309600.0,21.8864,21.961,21.8715,21.961,309600.0
2014-04-15 15:20:00,29.44,29.46,29.34,29.42,312200.0,21.961,21.9759,21.8864,21.9461,312200.0
2014-04-15 15:30:00,29.42,29.43,29.36,29.36,380000.0,21.9461,21.9536,21.9014,21.9014,380000.0
2014-04-15 15:40:00,29.36,29.48,29.35,29.48,640800.0,21.9014,21.9909,21.8939,21.9909,640800.0
2014-04-15 15:50:00,29.48,29.56,29.48,29.55,1392100.0,21.9909,22.0505,21.9909,22.0431,1392100.0
2014-04-16 09:30:00,29.88,29.98,29.6,29.6,705700.0,22.2893,22.3638,22.0804,22.0804,705700.0
2014-04-16 09:40:00,29.61,29.62,29.44,29.54,610800.0,22.0878,22.0953,21.961,22.0356,610800.0
2014-04-16 09:50:00,29.53,29.62,29.41,29.56,494500.0,22.0282,22.0953,21.9387,22.0505,494500.0
2014-04-16 10:00:00,29.56,29.56,29.43,29.47,374700.0,22.0505,22.0505,21.9536,21.9834,374700.0
2014-04-16 10:10:00,29.48,29.54,29.41,29.46,515100.0,21.9909,22.0356,21.9387,21.9759,515100.0
2014-04-16 10:20:00,29.47,29.63,29.47,29.48,321000.0,21.9834,22.1028,21.9834,21.9909,321000.0
2014-04-16 10:30:00,29.48,29.74,29.46,29.73,388400.0,21.9909,22.1848,21.9759,22.1774,388400.0
2014-04-16 10:40:00,29.74,29.76,29.44,29.57,659600.0,22.1848,22.1997,21.961,22.058,659600.0
2014-04-16 10:50:00,29.57,29.64,29.45,29.49,204800.0,22.058,22.1102,21.9685,21.9983,204800.0
2014-04-16 11:00:00,29.49,29.53,29.42,29.52,159000.0,21.9983,22.0282,21.9461,22.0207,159000.0
2014-04-16 11:10:00,29.52,29.61,29.51,29.55,181300.0,22.0207,22.0878,22.0132,22.0431,181300.0
2014-04-16 11:20:00,29.54,29.65,29.53,29.65,132400.0,22.0356,22.1177,22.0282,22.1177,132400.0
2014-04-16 11:30:00,29.65,29.69,29.6,29.66,199800.0,22.1177,22.1475,22.0804,22.1251,199800.0
2014-04-16 11:40:00,29.67,29.73,29.63,29.72,149500.0,22.1326,22.1774,22.1028,22.1699,149500.0
2014-04-16 11:50:00,29.71,29.73,29.55,29.59,246200.0,22.1624,22.1774,22.0431,22.0729,246200.0
2014-04-16 12:00:00,29.59,29.72,29.58,29.72,237900.0,22.0729,22.1699,22.0655,22.1699,237900.0
2014-04-16 12:10:00,29.72,29.79,29.71,29.75,226400.0,22.1699,22.2221,22.1624,22.1923,226400.0
2014-04-16 12:20:00,29.75,29.81,29.74,29.77,202400.0,22.1923,22.237,22.1848,22.2072,202400.0
2014-04-16 12:30:00,29.76,29.79,29.69,29.71,169900.0,22.1997,22.2221,22.1475,22.1624,169900.0
2014-04-16 12:40:00,29.71,29.73,29.63,29.64,157400.0,22.1624,22.1774,22.1028,22.1102,157400.0
2014-04-16 12:50:00,29.64,29.7,29.63,29.68,145500.0,22.1102,22.155,22.1028,22.1401,145500.0
2014-04-16 13:00:00,29.68,29.68,29.59,29.62,284400.0,22.1401,22.1401,22.0729,22.0953,284400.0
2014-04-16 13:10:00,29.62,29.63,29.58,29.62,157700.0,22.0953,22.1028,22.0655,22.0953,157700.0
2014-04-16 13:20:00,29.61,29.74,29.61,29.74,174800.0,22.0878,22.1848,22.0878,22.1848,174800.0
2014-04-16 13:30:00,29.74,29.74,29.6,29.65,193300.0,22.1848,22.1848,22.0804,22.1177,193300.0
2014-04-16 13:40:00,29.65,29.69,29.64,29.68,94800.0,22.1177,22.1475,22.1102,22.1401,94800.0
2014-04-16 13:50:00,29.68,29.69,29.64,29.67,118100.0,22.1401,22.1475,22.1102,22.1326,118100.0
2014-04-16 14:00:00,29.68,29.69,29.64,29.65,187800.0,22.1401,22.1475,22.1102,22.1177,187800.0
2014-04-16 14:10:00,29.66,29.68,29.52,29.61,228900.0,22.1251,22.1401,22.0207,22.0878,228900.0
2014-04-16 14:20:00,29.61,29.66,29.55,29.65,155100.0,22.0878,22.1251,22.0431,22.1177,155100.0
2014-04-16 14:30:00,29.65,29.72,29.65,29.68,194100.0,22.1177,22.1699,22.1177,22.1401,194100.0
2014-04-16 14:40:00,29.68,29.75,29.67,29.69,284500.0,22.1401,22.1923,22.1326,22.1475,284500.0
2014-04-16 14:50:00,29.7,29.82,29.69,29.82,300800.0,22.155,22.2445,22.1475,22.2445,300800.0
2014-04-16 15:00:00,29.83,29.83,29.81,29.82,228000.0,22.252,22.252,22.237,22.2445,228000.0
2014-04-16 15:10:00,29.82,29.95,29.81,29.92,392300.0,22.2445,22.3415,22.237,22.3191,392300.0
2014-04-16 15:20:00,29.91,29.95,29.87,29.93,371300.0,22.3116,22.3415,22.2818,22.3265,371300.0
2014-04-16 15:30:00,29.93,29.94,29.81,29.81,572100.0,22.3265,22.334,22.237,22.237,572100.0
2014-04-16 15:40:00,29.81,29.86,29.8,29.81,573000.0,22.237,22.2743,22.2296,22.237,573000.0
2014-04-16 15:50:00,29.8,29.89,29.76,29.88,1771800.0,22.2296,22.2967,22.1997,22.2893,1771800.0
2014-04-17 09:30:00,30.72,30.95,30.4,30.59,2316300.0,22.9159,23.0874,22.6772,22.8189,2316300.0
2014-04-17 09:40:00,30.59,31.18,30.58,31.14,2389500.0,22.8189,23.259,22.8114,23.2292,2389500.0
2014-04-17 09:50:00,31.1,31.15,30.84,30.86,1185300.0,23.1993,23.2366,23.0054,23.0203,1185300.0
2014-04-17 10:00:00,30.87,30.96,30.76,30.92,755000.0,23.0278,23.0949,22.9457,23.065,755000.0
2014-04-17 10:10:00,30.92,30.96,30.77,30.89,494400.0,23.065,23.0949,22.9532,23.0427,494400.0
2014-04-17 10:20:00,30.88,31.0,30.82,30.97,860000.0,23.0352,23.1247,22.9905,23.1023,860000.0
2014-04-17 10:30:00,30.97,31.27,30.93,31.23,1221900.0,23.1023,23.3261,23.0725,23.2963,1221900.0
2014-04-17 10:40:00,31.24,31.29,31.15,31.2,845200.0,23.3038,23.3411,23.2366,23.2739,845200.0
2014-04-17 10:50:00,31.2,31.23,31.02,31.06,746400.0,23.2739,23.2963,23.1396,23.1695,746400.0
2014-04-17 11:00:00,31.07,31.17,31.06,31.13,316500.0,23.1769,23.2515,23.1695,23.2217,316500.0
2014-04-17 11:10:00,31.13,31.13,30.85,30.95,473900.0,23.2217,23.2217,23.0128,23.0874,473900.0
2014-04-17 11:20:00,30.96,31.05,30.83,30.9,388200.0,23.0949,23.162,22.9979,23.0501,388200.0
2014-04-17 11:30:00,30.89,30.99,30.86,30.92,300600.0,23.0427,23.1173,23.0203,23.065,300600.0
2014-04-17 11:40:00,30.93,30.93,30.84,30.85,185800.0,23.0725,23.0725,23.0054,23.0128,185800.0
2014-04-17 11:50:00,30.86,30.96,30.82,30.86,395800.0,23.0203,23.0949,22.9905,23.0203,395800.0
2014-04-17 12:00:00,30.86,31.04,30.83,30.98,193100.0,23.0203,23.1546,22.9979,23.1098,193100.0
2014-04-17 12:10:00,30.98,31.0,30.82,30.84,124500.0,23.1098,23.1247,22.9905,23.0054,124500.0
2014-04-17 12:20:00,30.83,30.96,30.83,30.95,160900.0,22.9979,23.0949,22.9979,23.0874,160900.0
2014-04-17 12:30:00,30.94,30.99,30.85,30.92,212900.0,23.08,23.1173,23.0128,23.065,212900.0
2014-04-17 12:40:00,30.92,31.01,30.86,30.88,377000.0,23.065,23.1322,23.0203,23.0352,377000.0
2014-04-17 12:50:00,30.88,30.93,30.86,30.87,191100.0,23.0352,23.0725,23.0203,23.0278,191100.0
2014-04-17 13:00:00,30.87,30.93,30.85,30.9,282700.0,23.0278,23.0725,23.0128,23.0501,282700.0
2014-04-17 13:10:00,30.91,31.0,30.91,30.92,233400.0,23.0576,23.1247,23.0576,23.065,233400.0
2014-04-17 13:20:00,30.92,30.98,30.86,30.89,133900.0,23.065,23.1098,23.0203,23.0427,133900.0
2014-04-17 13:30:00,30.9,30.93,30.8,30.87,192300.0,23.0501,23.0725,22.9755,23.0278,192300.0
2014-04-17 13:40:00,30.87,31.01,30.87,30.98,297400.0,23.0278,23.1322,23.0278,23.1098,297400.0
2014-04-17 13:50:00,30.97,31.02,30.95,30.98,118600.0,23.1023,23.1396,23.0874,23.1098,118600.0
2014-04-17 14:00:00,30.98,30.99,30.93,30.96,143500.0,23.1098,23.1173,23.0725,23.0949,143500.0
2014-04-17 14:10:00,30.96,30.98,30.9,30.92,150500.0,23.0949,23.1098,23.0501,23.065,150500.0
2014-04-17 14:20:00,30.93,30.99,30.89,30.91,120800.0,23.0725,23.1173,23.0427,23.0576,120800.0
2014-04-17 14:30:00,30.91,30.94,30.82,30.85,200200.0,23.0576,23.08,22.9905,23.0128,200200.0
2014-04-17 14:40:00,30.85,30.89,30.76,30.76,184000.0,23.0128,23.0427,22.9457,22.9457,184000.0
2014-04-17 14:50:00,30.77,30.77,30.71,30.73,274300.0,22.9532,22.9532,22.9084,22.9233,274300.0
2014-04-17 15:00:00,30.74,30.84,30.72,30.8,260100.0,22.9308,23.0054,22.9159,22.9755,260100.0
2014-04-17 15:10:00,30.8,30.87,30.79,30.87,212600.0,22.9755,23.0278,22.9681,23.0278,212600.0
2014-04-17 15:20:00,30.87,30.88,30.79,30.79,293300.0,23.0278,23.0352,22.9681,22.9681,293300.0
2014-04-17 15:30:00,30.79,30.81,30.75,30.76,518700.0,22.9681,22.983,22.9382,22.9457,518700.0
2014-04-17 15:40:00,30.75,30.84,30.74,30.83,1287800.0,22.9382,23.0054,22.9308,22.9979,1287800.0
2014-04-17 15:50:00,30.83,30.83,30.76,30.76,1478000.0,22.9979,22.9979,22.9457,22.9457,1478000.0
2014-04-21 09:30:00,30.97,31.05,30.83,30.86,605900.0,23.1023,23.162,22.9979,23.0203,605900.0
2014-04-21 09:40:00,30.86,30.92,30.74,30.76,571400.0,23.0203,23.065,22.9308,22.9457,571400.0
2014-04-21 09:50:00,30.76,30.9,30.75,30.88,355800.0,22.9457,23.0501,22.9382,23.0352,355800.0
2014-04-21 10:00:00,30.88,30.92,30.84,30.85,244100.0,23.0352,23.065,23.0054,23.0128,244100.0
2014-04-21 10:10:00,30.85,30.86,30.72,30.73,268700.0,23.0128,23.0203,22.9159,22.9233,268700.0
2014-04-21 10:20:00,30.72,30.76,30.68,30.73,345500.0,22.9159,22.9457,22.886,22.9233,345500.0
2014-04-21 10:30:00,30.73,30.73,30.6,30.61,228600.0,22.9233,22.9233,22.8263,22.8338,228600.0
2014-04-21 10:40:00,30.61,30.68,30.6,30.64,416500.0,22.8338,22.886,22.8263,22.8562,416500.0
2014-04-21 10:50:00,30.65,30.75,30.63,30.74,342300.0,22.8636,22.9382,22.8487,22.9308,342300.0
2014-04-21 11:00:00,30.74,30.8,30.72,30.8,193400.0,22.9308,22.9755,22.9159,22.9755,193400.0
2014-04-21 11:10:00,30.8,30.86,30.79,30.84,388100.0,22.9755,23.0203,22.9681,23.0054,388100.0
2014-04-21 11:20:00,30.84,30.86,30.8,30.82,144500.0,23.0054,23.0203,22.9755,22.9905,144500.0
2014-04-21 11:30:00,30.82,30.93,30.81,30.93,169400.0,22.9905,23.0725,22.983,23.0725,169400.0
2014-04-21 11:40:00,30.93,30.96,30.9,30.91,285700.0,23.0725,23.0949,23.0501,23.0576,285700.0
2014-04-21 11:50:00,30.91,30.96,30.91,30.94,129100.0,23.0576,23.0949,23.0576,23.08,129100.0
2014-04-21 12:00:00,30.94,30.96,30.9,30.94,134800.0,23.08,23.0949,23.0501,23.08,134800.0
2014-04-21 12:10:00,30.94,30.94,30.9,30.93,171000.0,23.08,23.08,23.0501,23.0725,171000.0
2014-04-21 12:20:00,30.92,30.95,30.88,30.9,134400.0,23.065,23.0874,23.0352,23.0501,134400.0
2014-04-21 12:30:00,30.89,30.92,30.87,30.89,276000.0,23.0427,23.065,23.0278,23.0427,276000.0
2014-04-21 12:40:00,30.9,30.95,30.89,30.94,64800.0,23.0501,23.0874,23.0427,23.08,64800.0
2014-04-21 12:50:00,30.95,30.95,30.93,30.95,65200.0,23.0874,23.0874,23.0725,23.0874,65200.0
2014-04-21 13:00:00,30.94,30.96,30.91,30.93,91300.0,23.08,23.0949,23.0576,23.0725,91300.0
2014-04-21 13:10:00,30.93,30.98,30.93,30.95,81500.0,23.0725,23.1098,23.0725,23.0874,81500.0
2014-04-21 13:20:00,30.96,30.97,30.92,30.93,94600.0,23.0949,23.1023,23.065,23.0725,94600.0
2014-04-21 13:30:00,30.93,30.94,30.9,30.94,123000.0,23.0725,23.08,23.0501,23.08,123000.0
2014-04-21 13:40:00,30.93,30.94,30.88,30.88,92400.0,23.0725,23.08,23.0352,23.0352,92400.0
2014-04-21 13:50:00,30.88,30.98,30.88,30.98,136000.0,23.0352,23.1098,23.0352,23.1098,136000.0
2014-04-21 14:00:00,30.98,30.99,30.97,30.98,154500.0,23.1098,23.1173,23.1023,23.1098,154500.0
2014-04-21 14:10:00,30.98,31.03,30.96,31.03,240300.0,23.1098,23.1471,23.0949,23.1471,240300.0
2014-04-21 14:20:00,31.03,31.08,31.0,31.08,245500.0,23.1471,23.1844,23.1247,23.1844,245500.0
2014-04-21 14:30:00,31.08,31.1,31.04,31.07,175300.0,23.1844,23.1993,23.1546,23.1769,175300.0
2014-04-21 14:40:00,31.07,31.08,30.96,31.04,227600.0,23.1769,23.1844,23.0949,23.1546,227600.0
2014-04-21 14:50:00,31.04,31.08,31.02,31.07,271100.0,23.1546,23.1844,23.1396,23.1769,271100.0
2014-04-21 15:00:00,31.07,31.09,31.04,31.05,317000.0,23.1769,23.1919,23.1546,23.162,317000.0
2014-04-21 15:10:00,31.05,31.07,31.01,31.02,133900.0,23.162,23.1769,23.1322,23.1396,133900.0
2014-04-21 15:20:00,31.02,31.05,30.99,31.02,242300.0,23.1396,23.162,23.1173,23.1396,242300.0
2014-04-21 15:30:00,31.02,31.03,30.96,30.97,317600.0,23.1396,23.1471,23.0949,23.1023,317600.0
2014-04-21 15:40:00,30.98,31.0,30.94,30.98,329400.0,23.1098,23.1247,23.08,23.1098,329400.0
2014-04-21 15:50:00,30.98,31.01,30.95,30.97,661600.0,23.1098,23.1322,23.0874,23.1023,661600.0
2014-04-22 09:30:00,30.95,31.03,30.85,31.01,509300.0,23.0874,23.1471,23.0128,23.1322,509300.0
2014-04-22 09:40:00,31.01,31.02,30.82,30.89,718600.0,23.1322,23.1396,22.9905,23.0427,718600.0
2014-04-22 09:50:00,30.89,30.97,30.87,30.96,419500.0,23.0427,23.1023,23.0278,23.0949,419500.0
2014-04-22 10:00:00,30.97,30.99,30.88,30.95,375000.0,23.1023,23.1173,23.0352,23.0874,375000.0
2014-04-22 10:10:00,30.95,31.07,30.94,31.04,402700.0,23.0874,23.1769,23.08,23.1546,402700.0
2014-04-22 10:20:00,31.05,31.09,31.02,31.09,267700.0,23.162,23.1919,23.1396,23.1919,267700.0
2014-04-22 10:30:00,31.09,31.19,31.08,31.18,388600.0,23.1919,23.2665,23.1844,23.259,388600.0
2014-04-22 10:40:00,31.18,31.19,31.07,31.07,199000.0,23.259,23.2665,23.1769,23.1769,199000.0
2014-04-22 10:50:00,31.08,31.13,31.07,31.12,139500.0,23.1844,23.2217,23.1769,23.2142,139500.0
2014-04-22 11:00:00,31.12,31.19,31.11,31.14,212100.0,23.2142,23.2665,23.2068,23.2292,212100.0
2014-04-22 11:10:00,31.15,31.19,31.13,31.14,159800.0,23.2366,23.2665,23.2217,23.2292,159800.0
2014-04-22 11:20:00,31.15,31.23,31.11,31.23,320000.0,23.2366,23.2963,23.2068,23.2963,320000.0
2014-04-22 11:30:00,31.23,31.26,31.21,31.23,324200.0,23.2963,23.3187,23.2814,23.2963,324200.0
2014-04-22 11:40:00,31.23,31.24,31.14,31.18,123600.0,23.2963,23.3038,23.2292,23.259,123600.0
2014-04-22 11:50:00,31.18,31.21,31.16,31.19,171300.0,23.259,23.2814,23.2441,23.2665,171300.0
2014-04-22 12:00:00,31.19,31.21,31.16,31.17,189200.0,23.2665,23.2814,23.2441,23.2515,189200.0
2014-04-22 12:10:00,31.18,31.25,31.14,31.25,208900.0,23.259,23.3112,23.2292,23.3112,208900.0
2014-04-22 12:20:00,31.25,31.29,31.22,31.26,184400.0,23.3112,23.3411,23.2888,23.3187,184400.0
2014-04-22 12:30:00,31.26,31.29,31.25,31.26,122900.0,23.3187,23.3411,23.3112,23.3187,122900.0
2014-04-22 12:40:00,31.27,31.3,31.23,31.29,286200.0,23.3261,23.3485,23.2963,23.3411,286200.0
2014-04-22 12:50:00,31.29,31.34,31.28,31.34,189100.0,23.3411,23.3784,23.3336,23.3784,189100.0
2014-04-22 13:00:00,31.34,31.34,31.28,31.3,140700.0,23.3784,23.3784,23.3336,23.3485,140700.0
2014-04-22 13:10:00,31.3,31.38,31.3,31.32,154100.0,23.3485,23.4082,23.3485,23.3634,154100.0
2014-04-22 13:20:00,31.33,31.35,31.31,31.31,121700.0,23.3709,23.3858,23.356,23.356,121700.0
2014-04-22 13:30:00,31.32,31.38,31.31,31.36,166500.0,23.3634,23.4082,23.356,23.3933,166500.0
2014-04-22 13:40:00,31.37,31.37,31.33,31.36,110000.0,23.4007,23.4007,23.3709,23.3933,110000.0
2014-04-22 13:50:00,31.36,31.37,31.33,31.35,137000.0,23.3933,23.4007,23.3709,23.3858,137000.0
2014-04-22 14:00:00,31.36,31.36,31.31,31.32,122400.0,23.3933,23.3933,23.356,23.3634,122400.0
2014-04-22 14:10:00,31.32,31.36,31.29,31.36,159000.0,23.3634,23.3933,23.3411,23.3933,159000.0
2014-04-22 14:20:00,31.36,31.36,31.3,31.31,148800.0,23.3933,23.3933,23.3485,23.356,148800.0
2014-04-22 14:30:00,31.31,31.38,31.3,31.37,87300.0,23.356,23.4082,23.3485,23.4007,87300.0
2014-04-22 14:40:00,31.37,31.38,31.35,31.37,119700.0,23.4007,23.4082,23.3858,23.4007,119700.0
2014-04-22 14:50:00,31.37,31.38,31.35,31.35,116900.0,23.4007,23.4082,23.3858,23.3858,116900.0
2014-04-22 15:00:00,31.35,31.36,31.31,31.31,160600.0,23.3858,23.3933,23.356,23.356,160600.0
2014-04-22 15:10:00,31.32,31.34,31.28,31.28,136600.0,23.3634,23.3784,23.3336,23.3336,136600.0
2014-04-22 15:20:00,31.29,31.32,31.22,31.23,292700.0,23.3411,23.3634,23.2888,23.2963,292700.0
2014-04-22 15:30:00,31.24,31.29,31.22,31.23,244000.0,23.3038,23.3411,23.2888,23.2963,244000.0
2014-04-22 15:40:00,31.22,31.27,31.21,31.21,558500.0,23.2888,23.3261,23.2814,23.2814,558500.0
2014-04-22 15:50:00,31.22,31.27,31.18,31.2,888300.0,23.2888,23.3261,23.259,23.2739,888300.0
2014-04-23 09:30:00,31.24,31.25,30.96,31.2,401700.0,23.3038,23.3112,23.0949,23.2739,401700.0
2014-04-23 09:40:00,31.2,31.3,31.08,31.11,328200.0,23.2739,23.3485,23.1844,23.2068,328200.0
2014-04-23 09:50:00,31.1,31.14,31.06,31.07,165500.0,23.1993,23.2292,23.1695,23.1769,165500.0
2014-04-23 10:00:00,31.06,31.07,30.94,31.01,242100.0,23.1695,23.1769,23.08,23.1322,242100.0
2014-04-23 10:10:00,31.01,31.07,30.96,31.0,614300.0,23.1322,23.1769,23.0949,23.1247,614300.0
2014-04-23 10:20:00,31.0,31.07,30.95,30.99,328900.0,23.1247,23.1769,23.0874,23.1173,328900.0
2014-04-23 10:30:00,30.98,30.98,30.9,30.92,172200.0,23.1098,23.1098,23.0501,23.065,172200.0
2014-04-23 10:40:00,30.92,31.1,30.91,31.07,385300.0,23.065,23.1993,23.0576,23.1769,385300.0
2014-04-23 10:50:00,31.08,31.08,30.96,30.97,116400.0,23.1844,23.1844,23.0949,23.1023,116400.0
2014-04-23 11:00:00,30.97,31.02,30.96,31.02,140200.0,23.1023,23.1396,23.0949,23.1396,140200.0
2014-04-23 11:10:00,31.02,31.02,30.93,30.97,126500.0,23.1396,23.1396,23.0725,23.1023,126500.0
2014-04-23 11:20:00,30.97,30.99,30.89,30.98,233000.0,23.1023,23.1173,23.0427,23.1098,233000.0
2014-04-23 11:30:00,30.98,31.03,30.95,30.98,217800.0,23.1098,23.1471,23.0874,23.1098,217800.0
2014-04-23 11:40:00,30.98,30.99,30.9,30.93,129100.0,23.1098,23.1173,23.0501,23.0725,129100.0
2014-04-23 11:50:00,30.93,30.99,30.91,30.97,225200.0,23.0725,23.1173,23.0576,23.1023,225200.0
2014-04-23 12:00:00,30.98,30.98,30.88,30.88,145300.0,23.1098,23.1098,23.0352,23.0352,145300.0
2014-04-23 12:10:00,30.88,30.91,30.86,30.87,159600.0,23.0352,23.0576,23.0203,23.0278,159600.0
2014-04-23 12:20:00,30.87,30.9,30.84,30.87,189100.0,23.0278,23.0501,23.0054,23.0278,189100.0
2014-04-23 12:30:00,30.88,30.94,30.87,30.9,162200.0,23.0352,23.08,23.0278,23.0501,162200.0
2014-04-23 12:40:00,30.9,31.0,30.9,30.98,144500.0,23.0501,23.1247,23.0501,23.1098,144500.0
2014-04-23 12:50:00,30.98,31.05,30.98,31.01,129900.0,23.1098,23.162,23.1098,23.1322,129900.0
2014-04-23 13:00:00,31.02,31.04,31.01,31.04,91500.0,23.1396,23.1546,23.1322,23.1546,91500.0
2014-04-23 13:10:00,31.03,31.06,31.03,31.05,103800.0,23.1471,23.1695,23.1471,23.162,103800.0
2014-04-23 13:20:00,31.04,31.06,31.02,31.04,96900.0,23.1546,23.1695,23.1396,23.1546,96900.0
2014-04-23 13:30:00,31.04,31.08,31.01,31.01,94800.0,23.1546,23.1844,23.1322,23.1322,94800.0
2014-04-23 13:40:00,31.02,31.07,31.01,31.04,113200.0,23.1396,23.1769,23.1322,23.1546,113200.0
2014-04-23 13:50:00,31.04,31.1,31.04,31.08,211800.0,23.1546,23.1993,23.1546,23.1844,211800.0
2014-04-23 14:00:00,31.08,31.13,31.07,31.13,111500.0,23.1844,23.2217,23.1769,23.2217,111500.0
2014-04-23 14:10:00,31.13,31.13,31.03,31.03,143100.0,23.2217,23.2217,23.1471,23.1471,143100.0
2014-04-23 14:20:00,31.04,31.08,31.01,31.07,171900.0,23.1546,23.1844,23.1322,23.1769,171900.0
2014-04-23 14:30:00,31.07,31.09,31.02,31.07,101600.0,23.1769,23.1919,23.1396,23.1769,101600.0
2014-04-23 14:40:00,31.08,31.09,31.04,31.06,129200.0,23.1844,23.1919,23.1546,23.1695,129200.0
2014-04-23 14:50:00,31.06,31.14,31.05,31.14,161700.0,23.1695,23.2292,23.162,23.2292,161700.0
2014-04-23 15:00:00,31.14,31.15,31.11,31.15,138500.0,23.2292,23.2366,23.2068,23.2366,138500.0
2014-04-23 15:10:00,31.15,31.16,31.08,31.08,158300.0,23.2366,23.2441,23.1844,23.1844,158300.0
2014-04-23 15:20:00,31.08,31.12,31.08,31.09,197400.0,23.1844,23.2142,23.1844,23.1919,197400.0
2014-04-23 15:30:00,31.09,31.12,31.07,31.08,249800.0,23.1919,23.2142,23.1769,23.1844,249800.0
2014-04-23 15:40:00,31.08,31.09,31.03,31.04,355900.0,23.1844,23.1919,23.1471,23.1546,355900.0
2014-04-23 15:50:00,31.04,31.07,31.03,31.04,828000.0,23.1546,23.1769,23.1471,23.1546,828000.0
2014-04-24 09:30:00,31.06,31.25,31.01,31.1,380500.0,23.1695,23.3112,23.1322,23.1993,380500.0
2014-04-24 09:40:00,31.1,31.15,30.82,30.86,515700.0,23.1993,23.2366,22.9905,23.0203,515700.0
2014-04-24 09:50:00,30.86,30.99,30.84,30.95,310600.0,23.0203,23.1173,23.0054,23.0874,310600.0
2014-04-24 10:00:00,30.95,30.96,30.75,30.78,409800.0,23.0874,23.0949,22.9382,22.9606,409800.0
2014-04-24 10:10:00,30.78,30.91,30.3,30.91,407800.0,22.9606,23.0576,22.6026,23.0576,407800.0
2014-04-24 10:20:00,30.91,30.99,30.87,30.98,316500.0,23.0576,23.1173,23.0278,23.1098,316500.0
2014-04-24 10:30:00,30.98,31.06,30.93,31.04,203600.0,23.1098,23.1695,23.0725,23.1546,203600.0
2014-04-24 10:40:00,31.04,31.08,30.96,30.99,121900.0,23.1546,23.1844,23.0949,23.1173,121900.0
2014-04-24 10:50:00,30.99,30.99,30.9,30.94,205200.0,23.1173,23.1173,23.0501,23.08,205200.0
2014-04-24 11:00:00,30.94,31.04,30.91,31.03,197100.0,23.08,23.1546,23.0576,23.1471,197100.0
2014-04-24 11:10:00,31.04,31.17,31.04,31.16,201200.0,23.1546,23.2515,23.1546,23.2441,201200.0
2014-04-24 11:20:00,31.16,31.21,31.11,31.14,243800.0,23.2441,23.2814,23.2068,23.2292,243800.0
2014-04-24 11:30:00,31.15,31.19,31.06,31.18,151100.0,23.2366,23.2665,23.1695,23.259,151100.0
2014-04-24 11:40:00,31.19,31.2,31.1,31.13,85500.0,23.2665,23.2739,23.1993,23.2217,85500.0
2014-04-24 11:50:00,31.13,31.13,31.05,31.08,103700.0,23.2217,23.2217,23.162,23.1844,103700.0
2014-04-24 12:00:00,31.07,31.13,31.07,31.11,61300.0,23.1769,23.2217,23.1769,23.2068,61300.0
2014-04-24 12:10:00,31.12,31.15,31.11,31.13,70900.0,23.2142,23.2366,23.2068,23.2217,70900.0
2014-04-24 12:20:00,31.12,31.14,31.09,31.09,96300.0,23.2142,23.2292,23.1919,23.1919,96300.0
2014-04-24 12:30:00,31.1,31.15,31.09,31.15,66600.0,23.1993,23.2366,23.1919,23.2366,66600.0
2014-04-24 12:40:00,31.14,31.15,31.11,31.14,51800.0,23.2292,23.2366,23.2068,23.2292,51800.0
2014-04-24 12:50:00,31.15,31.22,31.13,31.19,120200.0,23.2366,23.2888,23.2217,23.2665,120200.0
2014-04-24 13:00:00,31.19,31.21,31.14,31.19,108200.0,23.2665,23.2814,23.2292,23.2665,108200.0
2014-04-24 13:10:00,31.18,31.21,31.14,31.2,92900.0,23.259,23.2814,23.2292,23.2739,92900.0
2014-04-24 13:20:00,31.2,31.21,31.16,31.17,74500.0,23.2739,23.2814,23.2441,23.2515,74500.0
2014-04-24 13:30:00,31.16,31.17,31.02,31.02,128700.0,23.2441,23.2515,23.1396,23.1396,128700.0
2014-04-24 13:40:00,31.02,31.07,31.0,31.01,195500.0,23.1396,23.1769,23.1247,23.1322,195500.0
2014-04-24 13:50:00,31.01,31.05,30.99,31.01,84700.0,23.1322,23.162,23.1173,23.1322,84700.0
2014-04-24 14:00:00,31.01,31.06,30.98,30.99,158700.0,23.1322,23.1695,23.1098,23.1173,158700.0
2014-04-24 14:10:00,30.98,31.04,30.97,30.99,94100.0,23.1098,23.1546,23.1023,23.1173,94100.0
2014-04-24 14:20:00,30.98,31.04,30.97,31.03,118000.0,23.1098,23.1546,23.1023,23.1471,118000.0
2014-04-24 14:30:00,31.02,31.08,31.01,31.07,104600.0,23.1396,23.1844,23.1322,23.1769,104600.0
2014-04-24 14:40:00,31.06,31.07,30.99,31.0,158700.0,23.1695,23.1769,23.1173,23.1247,158700.0
2014-04-24 14:50:00,30.99,31.0,30.93,30.96,134100.0,23.1173,23.1247,23.0725,23.0949,134100.0
2014-04-24 15:00:00,30.96,31.0,30.94,30.98,177400.0,23.0949,23.1247,23.08,23.1098,177400.0
2014-04-24 15:10:00,30.98,30.98,30.94,30.96,145200.0,23.1098,23.1098,23.08,23.0949,145200.0
2014-04-24 15:20:00,30.96,30.98,30.93,30.93,208900.0,23.0949,23.1098,23.0725,23.0725,208900.0
2014-04-24 15:30:00,30.94,30.98,30.91,30.92,289800.0,23.08,23.1098,23.0576,23.065,289800.0
2014-04-24 15:40:00,30.93,30.95,30.91,30.92,403300.0,23.0725,23.0874,23.0576,23.065,403300.0
2014-04-24 15:50:00,30.93,30.95,30.91,30.93,557400.0,23.0725,23.0874,23.0576,23.0725,557400.0
2014-04-25 09:30:00,30.77,30.89,30.73,30.74,449900.0,22.9532,23.0427,22.9233,22.9308,449900.0
2014-04-25 09:40:00,30.74,30.85,30.66,30.69,313700.0,22.9308,23.0128,22.8711,22.8935,313700.0
2014-04-25 09:50:00,30.69,30.75,30.61,30.63,253600.0,22.8935,22.9382,22.8338,22.8487,253600.0
2014-04-25 10:00:00,30.64,30.69,30.6,30.65,260900.0,22.8562,22.8935,22.8263,22.8636,260900.0
2014-04-25 10:10:00,30.66,30.71,30.6,30.71,175000.0,22.8711,22.9084,22.8263,22.9084,175000.0
2014-04-25 10:20:00,30.71,30.74,30.63,30.63,159400.0,22.9084,22.9308,22.8487,22.8487,159400.0
2014-04-25 10:30:00,30.63,30.69,30.6,30.63,257400.0,22.8487,22.8935,22.8263,22.8487,257400.0
2014-04-25 10:40:00,30.63,30.66,30.59,30.63,154900.0,22.8487,22.8711,22.8189,22.8487,154900.0
2014-04-25 10:50:00,30.62,30.65,30.53,30.53,300700.0,22.8413,22.8636,22.7741,22.7741,300700.0
2014-04-25 11:00:00,30.53,30.54,30.5,30.5,205900.0,22.7741,22.7816,22.7517,22.7517,205900.0
2014-04-25 11:10:00,30.5,30.6,30.5,30.57,210100.0,22.7517,22.8263,22.7517,22.804,210100.0
2014-04-25 11:20:00,30.58,30.65,30.56,30.63,168300.0,22.8114,22.8636,22.7965,22.8487,168300.0
2014-04-25 11:30:00,30.63,30.65,30.59,30.63,163200.0,22.8487,22.8636,22.8189,22.8487,163200.0
2014-04-25 11:40:00,30.63,30.65,30.6,30.65,65100.0,22.8487,22.8636,22.8263,22.8636,65100.0
2014-04-25 11:50:00,30.65,30.73,30.64,30.67,108000.0,22.8636,22.9233,22.8562,22.8786,108000.0
2014-04-25 12:00:00,30.67,30.71,30.64,30.66,78200.0,22.8786,22.9084,22.8562,22.8711,78200.0
2014-04-25 12:10:00,30.66,30.71,30.66,30.69,85600.0,22.8711,22.9084,22.8711,22.8935,85600.0
2014-04-25 12:20:00,30.69,30.72,30.66,30.71,63900.0,22.8935,22.9159,22.8711,22.9084,63900.0
2014-04-25 12:30:00,30.71,30.74,30.69,30.69,109700.0,22.9084,22.9308,22.8935,22.8935,109700.0
2014-04-25 12:40:00,30.7,30.72,30.69,30.7,92600.0,22.9009,22.9159,22.8935,22.9009,92600.0
2014-04-25 12:50:00,30.7,30.73,30.69,30.72,67200.0,22.9009,22.9233,22.8935,22.9159,67200.0
2014-04-25 13:00:00,30.73,30.73,30.67,30.68,202900.0,22.9233,22.9233,22.8786,22.886,202900.0
2014-04-25 13:10:00,30.67,30.69,30.63,30.64,87700.0,22.8786,22.8935,22.8487,22.8562,87700.0
2014-04-25 13:20:00,30.65,30.69,30.62,30.68,243300.0,22.8636,22.8935,22.8413,22.886,243300.0
2014-04-25 13:30:00,30.68,30.68,30.59,30.6,79200.0,22.886,22.886,22.8189,22.8263,79200.0
2014-04-25 13:40:00,30.6,30.64,30.57,30.63,209600.0,22.8263,22.8562,22.804,22.8487,209600.0
2014-04-25 13:50:00,30.62,30.63,30.56,30.58,120100.0,22.8413,22.8487,22.7965,22.8114,120100.0
2014-04-25 14:00:00,30.58,30.6,30.51,30.55,151800.0,22.8114,22.8263,22.7592,22.789,151800.0
2014-04-25 14:10:00,30.55,30.55,30.5,30.51,117700.0,22.789,22.789,22.7517,22.7592,117700.0
2014-04-25 14:20:00,30.51,30.55,30.46,30.53,273700.0,22.7592,22.789,22.7219,22.7741,273700.0
2014-04-25 14:30:00,30.52,30.6,30.49,30.59,183800.0,22.7667,22.8263,22.7443,22.8189,183800.0
2014-04-25 14:40:00,30.6,30.6,30.53,30.53,59800.0,22.8263,22.8263,22.7741,22.7741,59800.0
2014-04-25 14:50:00,30.54,30.55,30.47,30.5,152800.0,22.7816,22.789,22.7294,22.7517,152800.0
2014-04-25 15:00:00,30.5,30.52,30.47,30.5,149700.0,22.7517,22.7667,22.7294,22.7517,149700.0
2014-04-25 15:10:00,30.5,30.53,30.46,30.51,162400.0,22.7517,22.7741,22.7219,22.7592,162400.0
2014-04-25 15:20:00,30.51,30.58,30.51,30.56,169400.0,22.7592,22.8114,22.7592,22.7965,169400.0
2014-04-25 15:30:00,30.57,30.6,30.54,30.57,176200.0,22.804,22.8263,22.7816,22.804,176200.0
2014-04-25 15:40:00,30.57,30.66,30.56,30.61,419300.0,22.804,22.8711,22.7965,22.8338,419300.0
2014-04-25 15:50:00,30.61,30.62,30.56,30.59,777700.0,22.8338,22.8413,22.7965,22.8189,777700.0
2014-04-28 09:30:00,30.55,30.57,30.16,30.18,660300.0,22.865,22.88,22.5731,22.5881,660300.0
2014-04-28 09:40:00,30.19,30.21,30.06,30.07,457900.0,22.5956,22.6106,22.4983,22.5058,457900.0
2014-04-28 09:50:00,30.07,30.33,30.07,30.25,410700.0,22.5058,22.7004,22.5058,22.6405,410700.0
2014-04-28 10:00:00,30.26,30.36,30.16,30.26,229400.0,22.648,22.7228,22.5731,22.648,229400.0
2014-04-28 10:10:00,30.25,30.42,30.16,30.42,363500.0,22.6405,22.7677,22.5731,22.7677,363500.0
2014-04-28 10:20:00,30.43,30.43,30.28,30.3,551200.0,22.7752,22.7752,22.663,22.6779,551200.0
2014-04-28 10:30:00,30.3,30.38,30.3,30.31,255200.0,22.6779,22.7378,22.6779,22.6854,255200.0
2014-04-28 10:40:00,30.31,30.34,30.27,30.29,137900.0,22.6854,22.7079,22.6555,22.6704,137900.0
2014-04-28 10:50:00,30.29,30.29,30.18,30.19,118800.0,22.6704,22.6704,22.5881,22.5956,118800.0
2014-04-28 11:00:00,30.19,30.28,30.19,30.23,159600.0,22.5956,22.663,22.5956,22.6255,159600.0
2014-04-28 11:10:00,30.24,30.24,30.13,30.13,152500.0,22.633,22.633,22.5507,22.5507,152500.0
2014-04-28 11:20:00,30.13,30.15,30.01,30.02,373700.0,22.5507,22.5657,22.4609,22.4684,373700.0
2014-04-28 11:30:00,30.02,30.1,30.01,30.05,290200.0,22.4684,22.5282,22.4609,22.4908,290200.0
2014-04-28 11:40:00,30.05,30.09,30.02,30.08,195600.0,22.4908,22.5207,22.4684,22.5133,195600.0
2014-04-28 11:50:00,30.08,30.1,29.9,29.9,351400.0,22.5133,22.5282,22.3785,22.3785,351400.0
2014-04-28 12:00:00,29.91,30.0,29.88,29.95,356300.0,22.386,22.4534,22.3636,22.416,356300.0
2014-04-28 12:10:00,29.95,30.1,29.95,30.1,160400.0,22.416,22.5282,22.416,22.5282,160400.0
2014-04-28 12:20:00,30.09,30.1,30.0,30.0,160700.0,22.5207,22.5282,22.4534,22.4534,160700.0
2014-04-28 12:30:00,30.01,30.06,29.97,29.99,109100.0,22.4609,22.4983,22.4309,22.4459,109100.0
2014-04-28 12:40:00,29.99,30.05,29.97,29.98,224400.0,22.4459,22.4908,22.4309,22.4384,224400.0
2014-04-28 12:50:00,29.98,29.98,29.84,29.85,152800.0,22.4384,22.4384,22.3336,22.3411,152800.0
2014-04-28 13:00:00,29.85,29.89,29.8,29.81,231000.0,22.3411,22.3711,22.3037,22.3112,231000.0
2014-04-28 13:10:00,29.82,29.82,29.7,29.71,379100.0,22.3187,22.3187,22.2289,22.2363,379100.0
2014-04-28 13:20:00,29.71,29.71,29.61,29.66,371200.0,22.2363,22.2363,22.1615,22.1989,371200.0
2014-04-28 13:30:00,29.66,29.68,29.49,29.54,1339300.0,22.1989,22.2139,22.0717,22.1091,1339300.0
2014-04-28 13:40:00,29.53,29.65,29.53,29.61,307600.0,22.1016,22.1914,22.1016,22.1615,307600.0
2014-04-28 13:50:00,29.62,29.68,29.54,29.56,388500.0,22.169,22.2139,22.1091,22.1241,388500.0
2014-04-28 14:00:00,29.56,29.59,29.51,29.59,324300.0,22.1241,22.1465,22.0866,22.1465,324300.0
2014-04-28 14:10:00,29.59,29.63,29.59,29.62,304800.0,22.1465,22.1765,22.1465,22.169,304800.0
2014-04-28 14:20:00,29.62,29.77,29.6,29.77,315100.0,22.169,22.2812,22.154,22.2812,315100.0
2014-04-28 14:30:00,29.77,29.82,29.7,29.71,490700.0,22.2812,22.3187,22.2289,22.2363,490700.0
2014-04-28 14:40:00,29.72,29.8,29.68,29.8,247200.0,22.2438,22.3037,22.2139,22.3037,247200.0
2014-04-28 14:50:00,29.81,29.88,29.78,29.79,280700.0,22.3112,22.3636,22.2887,22.2962,280700.0
2014-04-28 15:00:00,29.79,29.93,29.78,29.92,264100.0,22.2962,22.401,22.2887,22.3935,264100.0
2014-04-28 15:10:00,29.92,30.0,29.89,29.99,378000.0,22.3935,22.4534,22.3711,22.4459,378000.0
2014-04-28 15:20:00,30.0,30.06,29.96,30.01,486100.0,22.4534,22.4983,22.4234,22.4609,486100.0
2014-04-28 15:30:00,30.02,30.08,29.98,29.98,558400.0,22.4684,22.5133,22.4384,22.4384,558400.0
2014-04-28 15:40:00,29.99,30.02,29.96,29.97,544100.0,22.4459,22.4684,22.4234,22.4309,544100.0
2014-04-28 15:50:00,29.97,30.02,29.95,29.98,784500.0,22.4309,22.4684,22.416,22.4384,784500.0
2014-04-29 09:30:00,30.15,30.26,30.05,30.24,279400.0,22.5657,22.648,22.4908,22.633,279400.0
2014-04-29 09:40:00,30.24,30.38,30.16,30.38,424300.0,22.633,22.7378,22.5731,22.7378,424300.0
2014-04-29 09:50:00,30.37,30.47,30.32,30.34,386000.0,22.7303,22.8052,22.6929,22.7079,386000.0
2014-04-29 10:00:00,30.34,30.44,30.33,30.35,425500.0,22.7079,22.7827,22.7004,22.7153,425500.0
2014-04-29 10:10:00,30.34,30.39,30.24,30.24,343900.0,22.7079,22.7453,22.633,22.633,343900.0
2014-04-29 10:20:00,30.24,30.26,30.15,30.22,588100.0,22.633,22.648,22.5657,22.618,588100.0
2014-04-29 10:30:00,30.21,30.36,30.21,30.35,156900.0,22.6106,22.7228,22.6106,22.7153,156900.0
2014-04-29 10:40:00,30.35,30.42,30.33,30.33,225500.0,22.7153,22.7677,22.7004,22.7004,225500.0
2014-04-29 10:50:00,30.33,30.36,30.26,30.28,191100.0,22.7004,22.7228,22.648,22.663,191100.0
2014-04-29 11:00:00,30.28,30.32,30.24,30.29,113900.0,22.663,22.6929,22.633,22.6704,113900.0
2014-04-29 11:10:00,30.29,30.3,30.21,30.24,93600.0,22.6704,22.6779,22.6106,22.633,93600.0
2014-04-29 11:20:00,30.25,30.35,30.25,30.34,76500.0,22.6405,22.7153,22.6405,22.7079,76500.0
2014-04-29 11:30:00,30.33,30.39,30.33,30.36,73400.0,22.7004,22.7453,22.7004,22.7228,73400.0
2014-04-29 11:40:00,30.35,30.35,30.3,30.3,108100.0,22.7153,22.7153,22.6779,22.6779,108100.0
2014-04-29 11:50:00,30.3,30.33,30.27,30.29,63100.0,22.6779,22.7004,22.6555,22.6704,63100.0
2014-04-29 12:00:00,30.3,30.35,30.28,30.32,87900.0,22.6779,22.7153,22.663,22.6929,87900.0
2014-04-29 12:10:00,30.33,30.35,30.29,30.32,50200.0,22.7004,22.7153,22.6704,22.6929,50200.0
2014-04-29 12:20:00,30.32,30.37,30.31,30.34,84700.0,22.6929,22.7303,22.6854,22.7079,84700.0
2014-04-29 12:30:00,30.35,30.45,30.34,30.41,157500.0,22.7153,22.7902,22.7079,22.7603,157500.0
2014-04-29 12:40:00,30.41,30.46,30.41,30.45,97300.0,22.7603,22.7977,22.7603,22.7902,97300.0
2014-04-29 12:50:00,30.44,30.47,30.44,30.47,200500.0,22.7827,22.8052,22.7827,22.8052,200500.0
2014-04-29 13:00:00,30.46,30.49,30.42,30.46,222600.0,22.7977,22.8201,22.7677,22.7977,222600.0
2014-04-29 13:10:00,30.46,30.52,30.46,30.52,705600.0,22.7977,22.8426,22.7977,22.8426,705600.0
2014-04-29 13:20:00,30.52,30.55,30.5,30.52,172900.0,22.8426,22.865,22.8276,22.8426,172900.0
2014-04-29 13:30:00,30.53,30.55,30.49,30.49,205500.0,22.8501,22.865,22.8201,22.8201,205500.0
2014-04-29 13:40:00,30.49,30.5,30.41,30.44,192300.0,22.8201,22.8276,22.7603,22.7827,192300.0
2014-04-29 13:50:00,30.44,30.51,30.44,30.49,151800.0,22.7827,22.8351,22.7827,22.8201,151800.0
2014-04-29 14:00:00,30.5,30.52,30.47,30.5,175100.0,22.8276,22.8426,22.8052,22.8276,175100.0
2014-04-29 14:10:00,30.5,30.51,30.45,30.45,163800.0,22.8276,22.8351,22.7902,22.7902,163800.0
2014-04-29 14:20:00,30.45,30.52,30.45,30.48,130200.0,22.7902,22.8426,22.7902,22.8126,130200.0
2014-04-29 14:30:00,30.48,30.51,30.46,30.49,173900.0,22.8126,22.8351,22.7977,22.8201,173900.0
2014-04-29 14:40:00,30.5,30.53,30.49,30.52,192000.0,22.8276,22.8501,22.8201,22.8426,192000.0
2014-04-29 14:50:00,30.52,30.54,30.49,30.5,175100.0,22.8426,22.8575,22.8201,22.8276,175100.0
2014-04-29 15:00:00,30.5,30.55,30.5,30.53,289100.0,22.8276,22.865,22.8276,22.8501,289100.0
2014-04-29 15:10:00,30.53,30.53,30.49,30.51,105500.0,22.8501,22.8501,22.8201,22.8351,105500.0
2014-04-29 15:20:00,30.51,30.52,30.47,30.52,229700.0,22.8351,22.8426,22.8052,22.8426,229700.0
2014-04-29 15:30:00,30.52,30.52,30.49,30.51,395000.0,22.8426,22.8426,22.8201,22.8351,395000.0
2014-04-29 15:40:00,30.51,30.56,30.49,30.56,605400.0,22.8351,22.8725,22.8201,22.8725,605400.0
2014-04-29 15:50:00,30.56,30.57,30.51,30.51,950300.0,22.8725,22.88,22.8351,22.8351,950300.0
2014-04-30 09:30:00,30.53,30.61,30.36,30.53,345900.0,22.8501,22.9099,22.7228,22.8501,345900.0
2014-04-30 09:40:00,30.53,30.57,30.46,30.5,192100.0,22.8501,22.88,22.7977,22.8276,192100.0
2014-04-30 09:50:00,30.49,30.53,30.41,30.44,195200.0,22.8201,22.8501,22.7603,22.7827,195200.0
2014-04-30 10:00:00,30.45,30.47,30.35,30.47,159400.0,22.7902,22.8052,22.7153,22.8052,159400.0
2014-04-30 10:10:00,30.48,30.67,30.48,30.58,358700.0,22.8126,22.9548,22.8126,22.8875,358700.0
2014-04-30 10:20:00,30.59,30.78,30.53,30.78,405100.0,22.895,23.0372,22.8501,23.0372,405100.0
2014-04-30 10:30:00,30.78,30.79,30.65,30.68,300200.0,23.0372,23.0447,22.9399,22.9623,300200.0
2014-04-30 10:40:00,30.68,30.71,30.66,30.69,263700.0,22.9623,22.9848,22.9474,22.9698,263700.0
2014-04-30 10:50:00,30.7,30.8,30.7,30.73,113000.0,22.9773,23.0521,22.9773,22.9998,113000.0
2014-04-30 11:00:00,30.74,30.74,30.7,30.72,107100.0,23.0072,23.0072,22.9773,22.9923,107100.0
2014-04-30 11:10:00,30.72,30.75,30.7,30.72,139600.0,22.9923,23.0147,22.9773,22.9923,139600.0
2014-04-30 11:20:00,30.72,30.78,30.71,30.76,167400.0,22.9923,23.0372,22.9848,23.0222,167400.0
2014-04-30 11:30:00,30.76,30.8,30.73,30.78,97000.0,23.0222,23.0521,22.9998,23.0372,97000.0
2014-04-30 11:40:00,30.78,30.88,30.78,30.8,341900.0,23.0372,23.112,23.0372,23.0521,341900.0
2014-04-30 11:50:00,30.8,30.88,30.79,30.86,256500.0,23.0521,23.112,23.0447,23.0971,256500.0
2014-04-30 12:00:00,30.86,30.94,30.85,30.92,294700.0,23.0971,23.1569,23.0896,23.142,294700.0
2014-04-30 12:10:00,30.92,30.97,30.83,30.86,329200.0,23.142,23.1794,23.0746,23.0971,329200.0
2014-04-30 12:20:00,30.86,30.91,30.84,30.91,203500.0,23.0971,23.1345,23.0821,23.1345,203500.0
2014-04-30 12:30:00,30.91,30.91,30.86,30.9,143700.0,23.1345,23.1345,23.0971,23.127,143700.0
2014-04-30 12:40:00,30.9,30.91,30.82,30.84,239000.0,23.127,23.1345,23.0671,23.0821,239000.0
2014-04-30 12:50:00,30.83,30.86,30.83,30.86,83600.0,23.0746,23.0971,23.0746,23.0971,83600.0
2014-04-30 13:00:00,30.87,30.89,30.86,30.87,63000.0,23.1045,23.1195,23.0971,23.1045,63000.0
2014-04-30 13:10:00,30.87,30.89,30.86,30.86,81500.0,23.1045,23.1195,23.0971,23.0971,81500.0
2014-04-30 13:20:00,30.86,30.86,30.84,30.85,126800.0,23.0971,23.0971,23.0821,23.0896,126800.0
2014-04-30 13:30:00,30.85,30.88,30.83,30.88,160400.0,23.0896,23.112,23.0746,23.112,160400.0
2014-04-30 13:40:00,30.88,30.9,30.86,30.9,129200.0,23.112,23.127,23.0971,23.127,129200.0
2014-04-30 13:50:00,30.9,30.95,30.9,30.93,157400.0,23.127,23.1644,23.127,23.1494,157400.0
2014-04-30 14:00:00,30.93,30.96,30.86,30.93,338900.0,23.1494,23.1719,23.0971,23.1494,338900.0
2014-04-30 14:10:00,30.94,30.94,30.85,30.88,419400.0,23.1569,23.1569,23.0896,23.112,419400.0
2014-04-30 14:20:00,30.88,30.93,30.87,30.89,154200.0,23.112,23.1494,23.1045,23.1195,154200.0
2014-04-30 14:30:00,30.89,30.94,30.88,30.92,145600.0,23.1195,23.1569,23.112,23.142,145600.0
2014-04-30 14:40:00,30.92,30.96,30.9,30.95,176300.0,23.142,23.1719,23.127,23.1644,176300.0
2014-04-30 14:50:00,30.96,30.99,30.93,30.95,342200.0,23.1719,23.1943,23.1494,23.1644,342200.0
2014-04-30 15:00:00,30.95,30.96,30.89,30.89,188700.0,23.1644,23.1719,23.1195,23.1195,188700.0
2014-04-30 15:10:00,30.89,30.94,30.88,30.93,253100.0,23.1195,23.1569,23.112,23.1494,253100.0
2014-04-30 15:20:00,30.92,30.94,30.85,30.93,357700.0,23.142,23.1569,23.0896,23.1494,357700.0
2014-04-30 15:30:00,30.94,30.98,30.93,30.94,455400.0,23.1569,23.1869,23.1494,23.1569,455400.0
2014-04-30 15:40:00,30.93,30.97,30.86,30.91,684900.0,23.1494,23.1794,23.0971,23.1345,684900.0
2014-04-30 15:50:00,30.9,30.96,30.88,30.9,819900.0,23.127,23.1719,23.112,23.127,819900.0
2014-05-01 09:30:00,30.91,31.19,30.88,31.07,546400.0,23.1345,23.344,23.112,23.2542,546400.0
2014-05-01 09:40:00,31.07,31.2,31.06,31.12,233500.0,23.2542,23.3515,23.2467,23.2916,233500.0
2014-05-01 09:50:00,31.13,31.15,31.03,31.03,210500.0,23.2991,23.3141,23.2243,23.2243,210500.0
2014-05-01 10:00:00,31.03,31.09,31.0,31.04,321000.0,23.2243,23.2692,23.2018,23.2318,321000.0
2014-05-01 10:10:00,31.04,31.08,30.87,30.88,276300.0,23.2318,23.2617,23.1045,23.112,276300.0
2014-05-01 10:20:00,30.88,31.01,30.88,31.01,151200.0,23.112,23.2093,23.112,23.2093,151200.0
2014-05-01 10:30:00,31.02,31.15,31.02,31.15,170700.0,23.2168,23.3141,23.2168,23.3141,170700.0
2014-05-01 10:40:00,31.15,31.24,31.15,31.21,290500.0,23.3141,23.3815,23.3141,23.359,290500.0
2014-05-01 10:50:00,31.21,31.25,31.18,31.2,318000.0,23.359,23.3889,23.3366,23.3515,318000.0
2014-05-01 11:00:00,31.2,31.2,31.07,31.11,187000.0,23.3515,23.3515,23.2542,23.2842,187000.0
2014-05-01 11:10:00,31.11,31.16,31.09,31.13,191900.0,23.2842,23.3216,23.2692,23.2991,191900.0
2014-05-01 11:20:00,31.14,31.23,31.13,31.21,191800.0,23.3066,23.374,23.2991,23.359,191800.0
2014-05-01 11:30:00,31.2,31.28,31.2,31.28,238500.0,23.3515,23.4114,23.3515,23.4114,238500.0
2014-05-01 11:40:00,31.28,31.3,31.25,31.27,189700.0,23.4114,23.4264,23.3889,23.4039,189700.0
2014-05-01 11:50:00,31.27,31.3,31.25,31.28,206300.0,23.4039,23.4264,23.3889,23.4114,206300.0
2014-05-01 12:00:00,31.27,31.28,31.24,31.26,59800.0,23.4039,23.4114,23.3815,23.3964,59800.0
2014-05-01 12:10:00,31.26,31.28,31.22,31.22,119900.0,23.3964,23.4114,23.3665,23.3665,119900.0
2014-05-01 12:20:00,31.22,31.25,31.2,31.25,127300.0,23.3665,23.3889,23.3515,23.3889,127300.0
2014-05-01 12:30:00,31.24,31.25,31.19,31.19,84900.0,23.3815,23.3889,23.344,23.344,84900.0
2014-05-01 12:40:00,31.2,31.23,31.14,31.17,142800.0,23.3515,23.374,23.3066,23.3291,142800.0
2014-05-01 12:50:00,31.17,31.24,31.17,31.21,104200.0,23.3291,23.3815,23.3291,23.359,104200.0
2014-05-01 13:00:00,31.2,31.23,31.16,31.18,145200.0,23.3515,23.374,23.3216,23.3366,145200.0
2014-05-01 13:10:00,31.18,31.22,31.16,31.16,248300.0,23.3366,23.3665,23.3216,23.3216,248300.0
2014-05-01 13:20:00,31.16,31.23,31.13,31.2,217300.0,23.3216,23.374,23.2991,23.3515,217300.0
2014-05-01 13:30:00,31.2,31.24,31.16,31.22,167700.0,23.3515,23.3815,23.3216,23.3665,167700.0
2014-05-01 13:40:00,31.23,31.23,31.16,31.19,194500.0,23.374,23.374,23.3216,23.344,194500.0
2014-05-01 13:50:00,31.18,31.19,31.11,31.15,163300.0,23.3366,23.344,23.2842,23.3141,163300.0
2014-05-01 14:00:00,31.14,31.16,31.13,31.16,184000.0,23.3066,23.3216,23.2991,23.3216,184000.0
2014-05-01 14:10:00,31.16,31.21,31.14,31.2,283100.0,23.3216,23.359,23.3066,23.3515,283100.0
2014-05-01 14:20:00,31.19,31.22,31.15,31.21,130600.0,23.344,23.3665,23.3141,23.359,130600.0
2014-05-01 14:30:00,31.22,31.22,31.15,31.16,212000.0,23.3665,23.3665,23.3141,23.3216,212000.0
2014-05-01 14:40:00,31.16,31.18,31.1,31.15,166200.0,23.3216,23.3366,23.2767,23.3141,166200.0
2014-05-01 14:50:00,31.15,31.16,31.1,31.12,139500.0,23.3141,23.3216,23.2767,23.2916,139500.0
2014-05-01 15:00:00,31.12,31.15,31.08,31.09,163000.0,23.2916,23.3141,23.2617,23.2692,163000.0
2014-05-01 15:10:00,31.08,31.15,31.05,31.11,243000.0,23.2617,23.3141,23.2393,23.2842,243000.0
2014-05-01 15:20:00,31.12,31.13,31.07,31.09,276600.0,23.2916,23.2991,23.2542,23.2692,276600.0
2014-05-01 15:30:00,31.09,31.18,31.08,31.14,403200.0,23.2692,23.3366,23.2617,23.3066,403200.0
2014-05-01 15:40:00,31.15,31.15,31.11,31.13,431300.0,23.3141,23.3141,23.2842,23.2991,431300.0
2014-05-01 15:50:00,31.13,31.22,31.13,31.21,992400.0,23.2991,23.3665,23.2991,23.359,992400.0
2014-05-02 09:30:00,31.3,31.39,31.25,31.3,396700.0,23.4264,23.4937,23.3889,23.4264,396700.0
2014-05-02 09:40:00,31.3,31.37,31.2,31.33,535900.0,23.4264,23.4788,23.3515,23.4488,535900.0
2014-05-02 09:50:00,31.33,31.39,31.28,31.39,383000.0,23.4488,23.4937,23.4114,23.4937,383000.0
2014-05-02 10:00:00,31.38,31.44,31.26,31.31,656800.0,23.4862,23.5312,23.3964,23.4339,656800.0
2014-05-02 10:10:00,31.31,31.38,31.3,31.32,384400.0,23.4339,23.4862,23.4264,23.4413,384400.0
2014-05-02 10:20:00,31.33,31.34,31.23,31.24,357400.0,23.4488,23.4563,23.374,23.3815,357400.0
2014-05-02 10:30:00,31.24,31.27,31.21,31.25,235200.0,23.3815,23.4039,23.359,23.3889,235200.0
2014-05-02 10:40:00,31.26,31.28,30.96,30.97,586300.0,23.3964,23.4114,23.1719,23.1794,586300.0
2014-05-02 10:50:00,30.97,31.11,30.95,31.02,284900.0,23.1794,23.2842,23.1644,23.2168,284900.0
2014-05-02 11:00:00,31.01,31.1,31.0,31.07,128800.0,23.2093,23.2767,23.2018,23.2542,128800.0
2014-05-02 11:10:00,31.06,31.06,31.0,31.04,126900.0,23.2467,23.2467,23.2018,23.2318,126900.0
2014-05-02 11:20:00,31.04,31.05,30.96,30.96,142100.0,23.2318,23.2393,23.1719,23.1719,142100.0
2014-05-02 11:30:00,30.96,31.02,30.96,30.98,145000.0,23.1719,23.2168,23.1719,23.1869,145000.0
2014-05-02 11:40:00,30.97,31.0,30.92,30.99,132000.0,23.1794,23.2018,23.142,23.1943,132000.0
2014-05-02 11:50:00,30.98,31.05,30.98,31.0,140900.0,23.1869,23.2393,23.1869,23.2018,140900.0
2014-05-02 12:00:00,30.99,31.0,30.92,30.92,150600.0,23.1943,23.2018,23.142,23.142,150600.0
2014-05-02 12:10:00,30.92,30.95,30.87,30.87,176800.0,23.142,23.1644,23.1045,23.1045,176800.0
2014-05-02 12:20:00,30.88,30.9,30.84,30.84,218200.0,23.112,23.127,23.0821,23.0821,218200.0
2014-05-02 12:30:00,30.84,30.86,30.82,30.86,198900.0,23.0821,23.0971,23.0671,23.0971,198900.0
2014-05-02 12:40:00,30.86,30.89,30.83,30.89,153000.0,23.0971,23.1195,23.0746,23.1195,153000.0
2014-05-02 12:50:00,30.89,30.93,30.89,30.9,284200.0,23.1195,23.1494,23.1195,23.127,284200.0
2014-05-02 13:00:00,30.9,30.93,30.83,30.83,165400.0,23.127,23.1494,23.0746,23.0746,165400.0
2014-05-02 13:10:00,30.84,30.86,30.82,30.85,110700.0,23.0821,23.0971,23.0671,23.0896,110700.0
2014-05-02 13:20:00,30.84,30.86,30.82,30.82,135600.0,23.0821,23.0971,23.0671,23.0671,135600.0
2014-05-02 13:30:00,30.82,30.83,30.73,30.75,443500.0,23.0671,23.0746,22.9998,23.0147,443500.0
2014-05-02 13:40:00,30.75,30.75,30.67,30.71,288400.0,23.0147,23.0147,22.9548,22.9848,288400.0
2014-05-02 13:50:00,30.71,30.74,30.71,30.71,151300.0,22.9848,23.0072,22.9848,22.9848,151300.0
2014-05-02 14:00:00,30.71,30.72,30.61,30.63,307300.0,22.9848,22.9923,22.9099,22.9249,307300.0
2014-05-02 14:10:00,30.62,30.67,30.61,30.65,216100.0,22.9174,22.9548,22.9099,22.9399,216100.0
2014-05-02 14:20:00,30.65,30.67,30.61,30.65,183600.0,22.9399,22.9548,22.9099,22.9399,183600.0
2014-05-02 14:30:00,30.65,30.67,30.6,30.65,319700.0,22.9399,22.9548,22.9025,22.9399,319700.0
2014-05-02 14:40:00,30.64,30.69,30.64,30.65,179800.0,22.9324,22.9698,22.9324,22.9399,179800.0
2014-05-02 14:50:00,30.66,30.67,30.65,30.67,99800.0,22.9474,22.9548,22.9399,22.9548,99800.0
2014-05-02 15:00:00,30.67,30.73,30.67,30.73,161600.0,22.9548,22.9998,22.9548,22.9998,161600.0
2014-05-02 15:10:00,30.73,30.73,30.7,30.71,187900.0,22.9998,22.9998,22.9773,22.9848,187900.0
2014-05-02 15:20:00,30.71,30.72,30.65,30.67,217600.0,22.9848,22.9923,22.9399,22.9548,217600.0
2014-05-02 15:30:00,30.67,30.68,30.64,30.67,286700.0,22.9548,22.9623,22.9324,22.9548,286700.0
2014-05-02 15:40:00,30.67,30.73,30.67,30.72,475500.0,22.9548,22.9998,22.9548,22.9923,475500.0
2014-05-02 15:50:00,30.73,30.75,30.68,30.68,817600.0,22.9998,23.0147,22.9623,22.9623,817600.0
2014-05-05 09:30:00,30.25,30.3,29.77,29.83,950800.0,22.6405,22.6779,22.2812,22.3262,950800.0
2014-05-05 09:40:00,29.83,29.89,29.72,29.76,860700.0,22.3262,22.3711,22.2438,22.2738,860700.0
2014-05-05 09:50:00,29.77,30.02,29.76,29.99,546900.0,22.2812,22.4684,22.2738,22.4459,546900.0
2014-05-05 10:00:00,30.0,30.02,29.91,29.99,496700.0,22.4534,22.4684,22.386,22.4459,496700.0
2014-05-05 10:10:00,29.99,30.1,29.96,30.09,292300.0,22.4459,22.5282,22.4234,22.5207,292300.0
2014-05-05 10:20:00,30.09,30.14,29.98,30.0,290200.0,22.5207,22.5582,22.4384,22.4534,290200.0
2014-05-05 10:30:00,30.0,30.09,29.99,30.07,165900.0,22.4534,22.5207,22.4459,22.5058,165900.0
2014-05-05 10:40:00,30.07,30.19,30.07,30.16,497900.0,22.5058,22.5956,22.5058,22.5731,497900.0
2014-05-05 10:50:00,30.16,30.19,30.1,30.13,309200.0,22.5731,22.5956,22.5282,22.5507,309200.0
2014-05-05 11:00:00,30.13,30.15,30.09,30.15,204900.0,22.5507,22.5657,22.5207,22.5657,204900.0
2014-05-05 11:10:00,30.14,30.16,30.03,30.03,241400.0,22.5582,22.5731,22.4758,22.4758,241400.0
2014-05-05 11:20:00,30.04,30.05,29.93,29.95,371000.0,22.4833,22.4908,22.401,22.416,371000.0
2014-05-05 11:30:00,29.95,30.05,29.95,30.05,235800.0,22.416,22.4908,22.416,22.4908,235800.0
2014-05-05 11:40:00,30.05,30.08,29.99,30.01,303000.0,22.4908,22.5133,22.4459,22.4609,303000.0
2014-05-05 11:50:00,30.02,30.07,30.02,30.06,146200.0,22.4684,22.5058,22.4684,22.4983,146200.0
2014-05-05 12:00:00,30.05,30.12,30.04,30.04,149800.0,22.4908,22.5432,22.4833,22.4833,149800.0
2014-05-05 12:10:00,30.04,30.11,30.04,30.1,66700.0,22.4833,22.5357,22.4833,22.5282,66700.0
2014-05-05 12:20:00,30.1,30.15,30.07,30.15,147300.0,22.5282,22.5657,22.5058,22.5657,147300.0
2014-05-05 12:30:00,30.15,30.19,30.14,30.16,163600.0,22.5657,22.5956,22.5582,22.5731,163600.0
2014-05-05 12:40:00,30.16,30.16,30.1,30.13,127900.0,22.5731,22.5731,22.5282,22.5507,127900.0
2014-05-05 12:50:00,30.13,30.13,30.05,30.05,160500.0,22.5507,22.5507,22.4908,22.4908,160500.0
2014-05-05 13:00:00,30.05,30.06,30.04,30.05,87500.0,22.4908,22.4983,22.4833,22.4908,87500.0
2014-05-05 13:10:00,30.05,30.05,29.99,30.05,165500.0,22.4908,22.4908,22.4459,22.4908,165500.0
2014-05-05 13:20:00,30.05,30.05,30.0,30.01,97200.0,22.4908,22.4908,22.4534,22.4609,97200.0
2014-05-05 13:30:00,30.0,30.04,29.99,29.99,146500.0,22.4534,22.4833,22.4459,22.4459,146500.0
2014-05-05 13:40:00,29.99,30.01,29.96,29.97,161900.0,22.4459,22.4609,22.4234,22.4309,161900.0
2014-05-05 13:50:00,29.96,30.0,29.94,29.97,289200.0,22.4234,22.4534,22.4085,22.4309,289200.0
2014-05-05 14:00:00,29.97,29.99,29.96,29.97,128500.0,22.4309,22.4459,22.4234,22.4309,128500.0
2014-05-05 14:10:00,29.96,29.98,29.94,29.96,153200.0,22.4234,22.4384,22.4085,22.4234,153200.0
2014-05-05 14:20:00,29.95,29.96,29.91,29.93,162400.0,22.416,22.4234,22.386,22.401,162400.0
2014-05-05 14:30:00,29.94,29.94,29.9,29.94,176700.0,22.4085,22.4085,22.3785,22.4085,176700.0
2014-05-05 14:40:00,29.93,30.03,29.93,30.03,254400.0,22.401,22.4758,22.401,22.4758,254400.0
2014-05-05 14:50:00,30.03,30.06,30.01,30.03,236600.0,22.4758,22.4983,22.4609,22.4758,236600.0
2014-05-05 15:00:00,30.02,30.1,30.0,30.09,302600.0,22.4684,22.5282,22.4534,22.5207,302600.0
2014-05-05 15:10:00,30.09,30.09,30.05,30.08,207300.0,22.5207,22.5207,22.4908,22.5133,207300.0
2014-05-05 15:20:00,30.07,30.08,30.01,30.04,266400.0,22.5058,22.5133,22.4609,22.4833,266400.0
2014-05-05 15:30:00,30.04,30.05,30.03,30.04,226700.0,22.4833,22.4908,22.4758,22.4833,226700.0
2014-05-05 15:40:00,30.03,30.04,29.99,30.04,498800.0,22.4758,22.4833,22.4459,22.4833,498800.0
2014-05-05 15:50:00,30.04,30.07,30.03,30.06,895300.0,22.4833,22.5058,22.4758,22.4983,895300.0
2014-05-06 09:30:00,29.93,29.96,29.75,29.84,537100.0,22.401,22.4234,22.2663,22.3336,537100.0
2014-05-06 09:40:00,29.84,29.91,29.75,29.76,1151700.0,22.3336,22.386,22.2663,22.2738,1151700.0
2014-05-06 09:50:00,29.77,29.8,29.62,29.66,789000.0,22.2812,22.3037,22.169,22.1989,789000.0
2014-05-06 10:00:00,29.65,29.66,29.59,29.59,531600.0,22.1914,22.1989,22.1465,22.1465,531600.0
2014-05-06 10:10:00,29.59,29.68,29.56,29.65,581100.0,22.1465,22.2139,22.1241,22.1914,581100.0
2014-05-06 10:20:00,29.64,29.7,29.63,29.69,248900.0,22.1839,22.2289,22.1765,22.2214,248900.0
2014-05-06 10:30:00,29.69,29.76,29.68,29.73,279500.0,22.2214,22.2738,22.2139,22.2513,279500.0
2014-05-06 10:40:00,29.73,29.74,29.68,29.71,260200.0,22.2513,22.2588,22.2139,22.2363,260200.0
2014-05-06 10:50:00,29.71,29.73,29.52,29.59,450100.0,22.2363,22.2513,22.0941,22.1465,450100.0
2014-05-06 11:00:00,29.59,29.63,29.56,29.59,183900.0,22.1465,22.1765,22.1241,22.1465,183900.0
2014-05-06 11:10:00,29.6,29.65,29.59,29.65,136100.0,22.154,22.1914,22.1465,22.1914,136100.0
2014-05-06 11:20:00,29.65,29.68,29.63,29.67,189000.0,22.1914,22.2139,22.1765,22.2064,189000.0
2014-05-06 11:30:00,29.66,29.7,29.64,29.7,108500.0,22.1989,22.2289,22.1839,22.2289,108500.0
2014-05-06 11:40:00,29.69,29.71,29.65,29.71,89100.0,22.2214,22.2363,22.1914,22.2363,89100.0
2014-05-06 11:50:00,29.7,29.71,29.66,29.66,232100.0,22.2289,22.2363,22.1989,22.1989,232100.0
2014-05-06 12:00:00,29.66,29.68,29.63,29.64,105900.0,22.1989,22.2139,22.1765,22.1839,105900.0
2014-05-06 12:10:00,29.64,29.64,29.55,29.6,252900.0,22.1839,22.1839,22.1166,22.154,252900.0
2014-05-06 12:20:00,29.6,29.62,29.58,29.59,313400.0,22.154,22.169,22.139,22.1465,313400.0
2014-05-06 12:30:00,29.58,29.6,29.58,29.58,136400.0,22.139,22.154,22.139,22.139,136400.0
2014-05-06 12:40:00,29.57,29.58,29.54,29.55,387400.0,22.1316,22.139,22.1091,22.1166,387400.0
2014-05-06 12:50:00,29.55,29.55,29.45,29.47,692500.0,22.1166,22.1166,22.0417,22.0567,692500.0
2014-05-06 13:00:00,29.46,29.46,29.38,29.38,360100.0,22.0492,22.0492,21.9894,21.9894,360100.0
2014-05-06 13:10:00,29.39,29.41,29.35,29.38,342500.0,21.9968,22.0118,21.9669,21.9894,342500.0
2014-05-06 13:20:00,29.38,29.38,29.28,29.33,393200.0,21.9894,21.9894,21.9145,21.9519,393200.0
2014-05-06 13:30:00,29.32,29.39,29.31,29.36,309600.0,21.9444,21.9968,21.937,21.9744,309600.0
2014-05-06 13:40:00,29.37,29.39,29.35,29.39,235500.0,21.9819,21.9968,21.9669,21.9968,235500.0
2014-05-06 13:50:00,29.39,29.5,29.39,29.43,397600.0,21.9968,22.0792,21.9968,22.0268,397600.0
2014-05-06 14:00:00,29.43,29.45,29.31,29.41,299700.0,22.0268,22.0417,21.937,22.0118,299700.0
2014-05-06 14:10:00,29.41,29.47,29.37,29.47,210200.0,22.0118,22.0567,21.9819,22.0567,210200.0
2014-05-06 14:20:00,29.46,29.53,29.44,29.5,589600.0,22.0492,22.1016,22.0343,22.0792,589600.0
2014-05-06 14:30:00,29.5,29.5,29.44,29.46,201000.0,22.0792,22.0792,22.0343,22.0492,201000.0
2014-05-06 14:40:00,29.46,29.55,29.45,29.47,188600.0,22.0492,22.1166,22.0417,22.0567,188600.0
2014-05-06 14:50:00,29.47,29.53,29.44,29.44,184800.0,22.0567,22.1016,22.0343,22.0343,184800.0
2014-05-06 15:00:00,29.45,29.45,29.38,29.42,192200.0,22.0417,22.0417,21.9894,22.0193,192200.0
2014-05-06 15:10:00,29.42,29.52,29.41,29.5,414100.0,22.0193,22.0941,22.0118,22.0792,414100.0
2014-05-06 15:20:00,29.5,29.53,29.43,29.43,246100.0,22.0792,22.1016,22.0268,22.0268,246100.0
2014-05-06 15:30:00,29.43,29.52,29.41,29.52,378400.0,22.0268,22.0941,22.0118,22.0941,378400.0
2014-05-06 15:40:00,29.52,29.53,29.47,29.49,741800.0,22.0941,22.1016,22.0567,22.0717,741800.0
2014-05-06 15:50:00,29.48,29.49,29.43,29.45,1554400.0,22.0642,22.0717,22.0268,22.0417,1554400.0
2014-05-07 09:30:00,29.6,29.67,29.47,29.53,592500.0,22.154,22.2064,22.0567,22.1016,592500.0
2014-05-07 09:40:00,29.53,29.55,29.46,29.55,367200.0,22.1016,22.1166,22.0492,22.1166,367200.0
2014-05-07 09:50:00,29.56,29.56,29.39,29.39,319800.0,22.1241,22.1241,21.9968,21.9968,319800.0
2014-05-07 10:00:00,29.39,29.45,29.2,29.25,629400.0,21.9968,22.0417,21.8546,21.8921,629400.0
2014-05-07 10:10:00,29.25,29.25,29.02,29.18,584100.0,21.8921,21.8921,21.7199,21.8397,584100.0
2014-05-07 10:20:00,29.17,29.24,29.16,29.23,219200.0,21.8322,21.8846,21.8247,21.8771,219200.0
2014-05-07 10:30:00,29.24,29.42,29.23,29.41,421600.0,21.8846,22.0193,21.8771,22.0118,421600.0
2014-05-07 10:40:00,29.42,29.44,29.3,29.38,323100.0,22.0193,22.0343,21.9295,21.9894,323100.0
2014-05-07 10:50:00,29.38,29.39,29.3,29.3,240100.0,21.9894,21.9968,21.9295,21.9295,240100.0
2014-05-07 11:00:00,29.31,29.32,29.24,29.32,265600.0,21.937,21.9444,21.8846,21.9444,265600.0
2014-05-07 11:10:00,29.33,29.35,29.2,29.21,436700.0,21.9519,21.9669,21.8546,21.8621,436700.0
2014-05-07 11:20:00,29.2,29.28,29.15,29.27,224300.0,21.8546,21.9145,21.8172,21.907,224300.0
2014-05-07 11:30:00,29.27,29.45,29.27,29.43,294300.0,21.907,22.0417,21.907,22.0268,294300.0
2014-05-07 11:40:00,29.43,29.49,29.39,29.45,272700.0,22.0268,22.0717,21.9968,22.0417,272700.0
2014-05-07 11:50:00,29.45,29.48,29.43,29.45,214300.0,22.0417,22.0642,22.0268,22.0417,214300.0
2014-05-07 12:00:00,29.45,29.45,29.39,29.42,323000.0,22.0417,22.0417,21.9968,22.0193,323000.0
2014-05-07 12:10:00,29.43,29.47,29.41,29.46,146800.0,22.0268,22.0567,22.0118,22.0492,146800.0
2014-05-07 12:20:00,29.46,29.5,29.43,29.43,128600.0,22.0492,22.0792,22.0268,22.0268,128600.0
2014-05-07 12:30:00,29.44,29.47,29.42,29.46,179700.0,22.0343,22.0567,22.0193,22.0492,179700.0
2014-05-07 12:40:00,29.45,29.46,29.39,29.41,121700.0,22.0417,22.0492,21.9968,22.0118,121700.0
2014-05-07 12:50:00,29.41,29.44,29.38,29.4,131800.0,22.0118,22.0343,21.9894,22.0043,131800.0
2014-05-07 13:00:00,29.41,29.43,29.35,29.36,173000.0,22.0118,22.0268,21.9669,21.9744,173000.0
2014-05-07 13:10:00,29.37,29.45,29.36,29.43,116500.0,21.9819,22.0417,21.9744,22.0268,116500.0
2014-05-07 13:20:00,29.44,29.5,29.42,29.47,234700.0,22.0343,22.0792,22.0193,22.0567,234700.0
2014-05-07 13:30:00,29.48,29.5,29.46,29.47,127300.0,22.0642,22.0792,22.0492,22.0567,127300.0
2014-05-07 13:40:00,29.47,29.48,29.43,29.43,145700.0,22.0567,22.0642,22.0268,22.0268,145700.0
2014-05-07 13:50:00,29.44,29.45,29.41,29.42,194200.0,22.0343,22.0417,22.0118,22.0193,194200.0
2014-05-07 14:00:00,29.42,29.57,29.41,29.55,370900.0,22.0193,22.1316,22.0118,22.1166,370900.0
2014-05-07 14:10:00,29.55,29.58,29.5,29.55,249600.0,22.1166,22.139,22.0792,22.1166,249600.0
2014-05-07 14:20:00,29.54,29.65,29.54,29.65,192100.0,22.1091,22.1914,22.1091,22.1914,192100.0
2014-05-07 14:30:00,29.65,29.7,29.62,29.65,290100.0,22.1914,22.2289,22.169,22.1914,290100.0
2014-05-07 14:40:00,29.66,29.69,29.64,29.65,226700.0,22.1989,22.2214,22.1839,22.1914,226700.0
2014-05-07 14:50:00,29.65,29.68,29.63,29.68,267500.0,22.1914,22.2139,22.1765,22.2139,267500.0
2014-05-07 15:00:00,29.68,29.72,29.62,29.72,305400.0,22.2139,22.2438,22.169,22.2438,305400.0
2014-05-07 15:10:00,29.72,29.76,29.67,29.68,458700.0,22.2438,22.2738,22.2064,22.2139,458700.0
2014-05-07 15:20:00,29.68,29.69,29.64,29.68,181000.0,22.2139,22.2214,22.1839,22.2139,181000.0
2014-05-07 15:30:00,29.68,29.72,29.63,29.67,250100.0,22.2139,22.2438,22.1765,22.2064,250100.0
2014-05-07 15:40:00,29.66,29.72,29.64,29.67,378400.0,22.1989,22.2438,22.1839,22.2064,378400.0
2014-05-07 15:50:00,29.67,29.72,29.65,29.71,813000.0,22.2064,22.2438,22.1914,22.2363,813000.0
2014-05-08 09:30:00,29.73,29.91,29.65,29.91,397700.0,22.2513,22.386,22.1914,22.386,397700.0
2014-05-08 09:40:00,29.91,29.98,29.86,29.97,368900.0,22.386,22.4384,22.3486,22.4309,368900.0
2014-05-08 09:50:00,29.96,30.1,29.95,30.1,455700.0,22.4234,22.5282,22.416,22.5282,455700.0
2014-05-08 10:00:00,30.1,30.18,30.08,30.11,341500.0,22.5282,22.5881,22.5133,22.5357,341500.0
2014-05-08 10:10:00,30.1,30.16,30.07,30.15,573300.0,22.5282,22.5731,22.5058,22.5657,573300.0
2014-05-08 10:20:00,30.15,30.16,29.98,29.99,266700.0,22.5657,22.5731,22.4384,22.4459,266700.0
2014-05-08 10:30:00,30.0,30.01,29.96,30.01,227600.0,22.4534,22.4609,22.4234,22.4609,227600.0
2014-05-08 10:40:00,30.01,30.06,29.91,29.97,238300.0,22.4609,22.4983,22.386,22.4309,238300.0
2014-05-08 10:50:00,29.97,29.99,29.91,29.91,251700.0,22.4309,22.4459,22.386,22.386,251700.0
2014-05-08 11:00:00,29.92,30.03,29.9,30.0,284700.0,22.3935,22.4758,22.3785,22.4534,284700.0
2014-05-08 11:10:00,30.01,30.02,29.9,29.93,209700.0,22.4609,22.4684,22.3785,22.401,209700.0
2014-05-08 11:20:00,29.93,29.96,29.86,29.91,235500.0,22.401,22.4234,22.3486,22.386,235500.0
2014-05-08 11:30:00,29.92,29.96,29.92,29.92,204600.0,22.3935,22.4234,22.3935,22.3935,204600.0
2014-05-08 11:40:00,29.93,29.98,29.93,29.97,144900.0,22.401,22.4384,22.401,22.4309,144900.0
2014-05-08 11:50:00,29.98,30.01,29.95,29.96,134600.0,22.4384,22.4609,22.416,22.4234,134600.0
2014-05-08 12:00:00,29.96,30.05,29.95,30.05,279500.0,22.4234,22.4908,22.416,22.4908,279500.0
2014-05-08 12:10:00,30.05,30.18,30.03,30.1,646000.0,22.4908,22.5881,22.4758,22.5282,646000.0
2014-05-08 12:20:00,30.1,30.17,30.09,30.16,380400.0,22.5282,22.5806,22.5207,22.5731,380400.0
2014-05-08 12:30:00,30.16,30.22,30.14,30.19,240700.0,22.5731,22.618,22.5582,22.5956,240700.0
2014-05-08 12:40:00,30.19,30.2,30.13,30.14,184600.0,22.5956,22.6031,22.5507,22.5582,184600.0
2014-05-08 12:50:00,30.14,30.14,30.03,30.07,149900.0,22.5582,22.5582,22.4758,22.5058,149900.0
2014-05-08 13:00:00,30.07,30.07,29.98,30.0,180900.0,22.5058,22.5058,22.4384,22.4534,180900.0
2014-05-08 13:10:00,30.0,30.0,29.91,29.91,164400.0,22.4534,22.4534,22.386,22.386,164400.0
2014-05-08 13:20:00,29.91,29.92,29.84,29.9,268800.0,22.386,22.3935,22.3336,22.3785,268800.0
2014-05-08 13:30:00,29.89,29.92,29.85,29.9,183800.0,22.3711,22.3935,22.3411,22.3785,183800.0
2014-05-08 13:40:00,29.9,29.92,29.84,29.84,211100.0,22.3785,22.3935,22.3336,22.3336,211100.0
2014-05-08 13:50:00,29.83,29.86,29.79,29.84,227100.0,22.3262,22.3486,22.2962,22.3336,227100.0
2014-05-08 14:00:00,29.84,29.86,29.75,29.77,174100.0,22.3336,22.3486,22.2663,22.2812,174100.0
2014-05-08 14:10:00,29.76,29.79,29.72,29.73,209400.0,22.2738,22.2962,22.2438,22.2513,209400.0
2014-05-08 14:20:00,29.73,29.81,29.71,29.8,197600.0,22.2513,22.3112,22.2363,22.3037,197600.0
2014-05-08 14:30:00,29.8,29.8,29.68,29.68,195800.0,22.3037,22.3037,22.2139,22.2139,195800.0
2014-05-08 14:40:00,29.69,29.71,29.6,29.61,207600.0,22.2214,22.2363,22.154,22.1615,207600.0
2014-05-08 14:50:00,29.6,29.67,29.59,29.63,314100.0,22.154,22.2064,22.1465,22.1765,314100.0
2014-05-08 15:00:00,29.64,29.64,29.57,29.58,430600.0,22.1839,22.1839,22.1316,22.139,430600.0
2014-05-08 15:10:00,29.57,29.63,29.56,29.62,360800.0,22.1316,22.1765,22.1241,22.169,360800.0
2014-05-08 15:20:00,29.63,29.69,29.61,29.68,522400.0,22.1765,22.2214,22.1615,22.2139,522400.0
2014-05-08 15:30:00,29.68,29.68,29.59,29.63,578300.0,22.2139,22.2139,22.1465,22.1765,578300.0
2014-05-08 15:40:00,29.63,29.65,29.6,29.62,255800.0,22.1765,22.1914,22.154,22.169,255800.0
2014-05-08 15:50:00,29.62,29.69,29.59,29.68,907600.0,22.169,22.2214,22.1465,22.2139,907600.0
2014-05-09 09:30:00,29.5,29.66,29.5,29.51,561400.0,22.0792,22.1989,22.0792,22.0866,561400.0
2014-05-09 09:40:00,29.51,29.51,29.33,29.47,489200.0,22.0866,22.0866,21.9519,22.0567,489200.0
2014-05-09 09:50:00,29.48,29.51,29.36,29.4,256300.0,22.0642,22.0866,21.9744,22.0043,256300.0
2014-05-09 10:00:00,29.39,29.43,29.35,29.39,348700.0,21.9968,22.0268,21.9669,21.9968,348700.0
2014-05-09 10:10:00,29.39,29.54,29.39,29.53,524300.0,21.9968,22.1091,21.9968,22.1016,524300.0
2014-05-09 10:20:00,29.52,29.54,29.45,29.48,288900.0,22.0941,22.1091,22.0417,22.0642,288900.0
2014-05-09 10:30:00,29.49,29.54,29.45,29.49,236700.0,22.0717,22.1091,22.0417,22.0717,236700.0
2014-05-09 10:40:00,29.49,29.5,29.39,29.44,256800.0,22.0717,22.0792,21.9968,22.0343,256800.0
2014-05-09 10:50:00,29.45,29.5,29.39,29.4,211400.0,22.0417,22.0792,21.9968,22.0043,211400.0
2014-05-09 11:00:00,29.39,29.42,29.34,29.36,230500.0,21.9968,22.0193,21.9594,21.9744,230500.0
2014-05-09 11:10:00,29.35,29.45,29.34,29.44,194700.0,21.9669,22.0417,21.9594,22.0343,194700.0
2014-05-09 11:20:00,29.44,29.47,29.41,29.45,137900.0,22.0343,22.0567,22.0118,22.0417,137900.0
2014-05-09 11:30:00,29.45,29.55,29.44,29.55,138100.0,22.0417,22.1166,22.0343,22.1166,138100.0
2014-05-09 11:40:00,29.53,29.58,29.49,29.57,118100.0,22.1016,22.139,22.0717,22.1316,118100.0
2014-05-09 11:50:00,29.57,29.6,29.54,29.57,87300.0,22.1316,22.154,22.1091,22.1316,87300.0
2014-05-09 12:00:00,29.57,29.59,29.52,29.55,169500.0,22.1316,22.1465,22.0941,22.1166,169500.0
2014-05-09 12:10:00,29.55,29.62,29.55,29.62,86100.0,22.1166,22.169,22.1166,22.169,86100.0
2014-05-09 12:20:00,29.63,29.64,29.58,29.61,97000.0,22.1765,22.1839,22.139,22.1615,97000.0
2014-05-09 12:30:00,29.61,29.71,29.6,29.7,140800.0,22.1615,22.2363,22.154,22.2289,140800.0
2014-05-09 12:40:00,29.7,29.73,29.64,29.69,151200.0,22.2289,22.2513,22.1839,22.2214,151200.0
2014-05-09 12:50:00,29.69,29.69,29.62,29.63,392400.0,22.2214,22.2214,22.169,22.1765,392400.0
2014-05-09 13:00:00,29.63,29.66,29.62,29.65,139100.0,22.1765,22.1989,22.169,22.1914,139100.0
2014-05-09 13:10:00,29.65,29.67,29.63,29.66,147000.0,22.1914,22.2064,22.1765,22.1989,147000.0
2014-05-09 13:20:00,29.65,29.66,29.63,29.64,119400.0,22.1914,22.1989,22.1765,22.1839,119400.0
2014-05-09 13:30:00,29.63,29.66,29.58,29.61,227800.0,22.1765,22.1989,22.139,22.1615,227800.0
2014-05-09 13:40:00,29.61,29.61,29.55,29.59,99800.0,22.1615,22.1615,22.1166,22.1465,99800.0
2014-05-09 13:50:00,29.58,29.59,29.53,29.53,67000.0,22.139,22.1465,22.1016,22.1016,67000.0
2014-05-09 14:00:00,29.54,29.56,29.51,29.53,131200.0,22.1091,22.1241,22.0866,22.1016,131200.0
2014-05-09 14:10:00,29.53,29.56,29.44,29.46,175100.0,22.1016,22.1241,22.0343,22.0492,175100.0
2014-05-09 14:20:00,29.47,29.53,29.45,29.46,169600.0,22.0567,22.1016,22.0417,22.0492,169600.0
2014-05-09 14:30:00,29.45,29.47,29.44,29.46,193400.0,22.0417,22.0567,22.0343,22.0492,193400.0
2014-05-09 14:40:00,29.46,29.46,29.42,29.44,241100.0,22.0492,22.0492,22.0193,22.0343,241100.0
2014-05-09 14:50:00,29.44,29.5,29.42,29.48,184800.0,22.0343,22.0792,22.0193,22.0642,184800.0
2014-05-09 15:00:00,29.49,29.55,29.49,29.53,139600.0,22.0717,22.1166,22.0717,22.1016,139600.0
2014-05-09 15:10:00,29.52,29.55,29.51,29.54,301500.0,22.0941,22.1166,22.0866,22.1091,301500.0
2014-05-09 15:20:00,29.54,29.61,29.53,29.61,242700.0,22.1091,22.1615,22.1016,22.1615,242700.0
2014-05-09 15:30:00,29.6,29.71,29.6,29.71,547400.0,22.154,22.2363,22.154,22.2363,547400.0
2014-05-09 15:40:00,29.71,29.71,29.63,29.66,457900.0,22.2363,22.2363,22.1765,22.1989,457900.0
2014-05-09 15:50:00,29.65,29.69,29.65,29.69,646600.0,22.1914,22.2214,22.1914,22.2214,646600.0
2014-05-12 09:30:00,29.85,29.96,29.76,29.86,375900.0,22.3411,22.4234,22.2738,22.3486,375900.0
2014-05-12 09:40:00,29.87,29.96,29.86,29.87,187300.0,22.3561,22.4234,22.3486,22.3561,187300.0
2014-05-12 09:50:00,29.88,29.95,29.87,29.92,151200.0,22.3636,22.416,22.3561,22.3935,151200.0
2014-05-12 10:00:00,29.91,29.96,29.87,29.93,190600.0,22.386,22.4234,22.3561,22.401,190600.0
2014-05-12 10:10:00,29.92,29.96,29.9,29.93,251700.0,22.3935,22.4234,22.3785,22.401,251700.0
2014-05-12 10:20:00,29.94,30.0,29.94,29.98,241700.0,22.4085,22.4534,22.4085,22.4384,241700.0
2014-05-12 10:30:00,29.98,30.06,29.96,30.06,182800.0,22.4384,22.4983,22.4234,22.4983,182800.0
2014-05-12 10:40:00,30.06,30.12,30.03,30.06,308200.0,22.4983,22.5432,22.4758,22.4983,308200.0
2014-05-12 10:50:00,30.06,30.09,29.98,30.02,257500.0,22.4983,22.5207,22.4384,22.4684,257500.0
2014-05-12 11:00:00,30.02,30.11,30.02,30.1,245400.0,22.4684,22.5357,22.4684,22.5282,245400.0
2014-05-12 11:10:00,30.1,30.12,30.08,30.12,308100.0,22.5282,22.5432,22.5133,22.5432,308100.0
2014-05-12 11:20:00,30.12,30.18,30.09,30.17,221600.0,22.5432,22.5881,22.5207,22.5806,221600.0
2014-05-12 11:30:00,30.18,30.24,30.17,30.17,399000.0,22.5881,22.633,22.5806,22.5806,399000.0
2014-05-12 11:40:00,30.17,30.23,30.17,30.21,166800.0,22.5806,22.6255,22.5806,22.6106,166800.0
2014-05-12 11:50:00,30.21,30.22,30.18,30.21,204100.0,22.6106,22.618,22.5881,22.6106,204100.0
2014-05-12 12:00:00,30.22,30.25,30.21,30.25,110300.0,22.618,22.6405,22.6106,22.6405,110300.0
2014-05-12 12:10:00,30.25,30.28,30.24,30.28,171900.0,22.6405,22.663,22.633,22.663,171900.0
2014-05-12 12:20:00,30.28,30.3,30.24,30.26,288200.0,22.663,22.6779,22.633,22.648,288200.0
2014-05-12 12:30:00,30.26,30.27,30.24,30.25,154700.0,22.648,22.6555,22.633,22.6405,154700.0
2014-05-12 12:40:00,30.24,30.26,30.23,30.25,128800.0,22.633,22.648,22.6255,22.6405,128800.0
2014-05-12 12:50:00,30.24,30.26,30.22,30.26,98200.0,22.633,22.648,22.618,22.648,98200.0
2014-05-12 13:00:00,30.26,30.33,30.25,30.32,194400.0,22.648,22.7004,22.6405,22.6929,194400.0
2014-05-12 13:10:00,30.33,30.35,30.32,30.35,67200.0,22.7004,22.7153,22.6929,22.7153,67200.0
2014-05-12 13:20:00,30.35,30.38,30.32,30.36,181200.0,22.7153,22.7378,22.6929,22.7228,181200.0
2014-05-12 13:30:00,30.36,30.42,30.34,30.42,237000.0,22.7228,22.7677,22.7079,22.7677,237000.0
2014-05-12 13:40:00,30.41,30.45,30.41,30.43,287200.0,22.7603,22.7902,22.7603,22.7752,287200.0
2014-05-12 13:50:00,30.43,30.45,30.4,30.43,197400.0,22.7752,22.7902,22.7528,22.7752,197400.0
2014-05-12 14:00:00,30.43,30.45,30.4,30.44,161600.0,22.7752,22.7902,22.7528,22.7827,161600.0
2014-05-12 14:10:00,30.44,30.44,30.4,30.4,222200.0,22.7827,22.7827,22.7528,22.7528,222200.0
2014-05-12 14:20:00,30.41,30.42,30.38,30.42,167600.0,22.7603,22.7677,22.7378,22.7677,167600.0
2014-05-12 14:30:00,30.42,30.44,30.41,30.42,187900.0,22.7677,22.7827,22.7603,22.7677,187900.0
2014-05-12 14:40:00,30.42,30.42,30.37,30.39,192900.0,22.7677,22.7677,22.7303,22.7453,192900.0
2014-05-12 14:50:00,30.39,30.42,30.38,30.4,135000.0,22.7453,22.7677,22.7378,22.7528,135000.0
2014-05-12 15:00:00,30.41,30.42,30.38,30.41,196800.0,22.7603,22.7677,22.7378,22.7603,196800.0
2014-05-12 15:10:00,30.4,30.42,30.39,30.41,276700.0,22.7528,22.7677,22.7453,22.7603,276700.0
2014-05-12 15:20:00,30.41,30.41,30.38,30.38,273500.0,22.7603,22.7603,22.7378,22.7378,273500.0
2014-05-12 15:30:00,30.38,30.39,30.35,30.36,238900.0,22.7378,22.7453,22.7153,22.7228,238900.0
2014-05-12 15:40:00,30.36,30.4,30.35,30.38,381100.0,22.7228,22.7528,22.7153,22.7378,381100.0
2014-05-12 15:50:00,30.38,30.38,30.33,30.34,1005600.0,22.7378,22.7378,22.7004,22.7079,1005600.0
2014-05-13 09:30:00,30.29,30.38,30.19,30.26,206400.0,22.6704,22.7378,22.5956,22.648,206400.0
2014-05-13 09:40:00,30.26,30.42,30.22,30.37,158000.0,22.648,22.7677,22.618,22.7303,158000.0
2014-05-13 09:50:00,30.36,30.44,30.33,30.41,185600.0,22.7228,22.7827,22.7004,22.7603,185600.0
2014-05-13 10:00:00,30.41,30.46,30.38,30.44,415900.0,22.7603,22.7977,22.7378,22.7827,415900.0
2014-05-13 10:10:00,30.44,30.46,30.4,30.42,229500.0,22.7827,22.7977,22.7528,22.7677,229500.0
2014-05-13 10:20:00,30.42,30.46,30.38,30.46,195000.0,22.7677,22.7977,22.7378,22.7977,195000.0
2014-05-13 10:30:00,30.45,30.5,30.43,30.47,145100.0,22.7902,22.8276,22.7752,22.8052,145100.0
2014-05-13 10:40:00,30.47,30.47,30.4,30.41,160900.0,22.8052,22.8052,22.7528,22.7603,160900.0
2014-05-13 10:50:00,30.42,30.46,30.38,30.39,167900.0,22.7677,22.7977,22.7378,22.7453,167900.0
2014-05-13 11:00:00,30.39,30.39,30.34,30.35,102000.0,22.7453,22.7453,22.7079,22.7153,102000.0
2014-05-13 11:10:00,30.36,30.39,30.31,30.35,120900.0,22.7228,22.7453,22.6854,22.7153,120900.0
2014-05-13 11:20:00,30.36,30.38,30.34,30.38,92500.0,22.7228,22.7378,22.7079,22.7378,92500.0
2014-05-13 11:30:00,30.39,30.42,30.34,30.35,85200.0,22.7453,22.7677,22.7079,22.7153,85200.0
2014-05-13 11:40:00,30.35,30.41,30.31,30.4,417400.0,22.7153,22.7603,22.6854,22.7528,417400.0
2014-05-13 11:50:00,30.4,30.45,30.4,30.43,263000.0,22.7528,22.7902,22.7528,22.7752,263000.0
2014-05-13 12:00:00,30.42,30.44,30.38,30.43,167900.0,22.7677,22.7827,22.7378,22.7752,167900.0
2014-05-13 12:10:00,30.44,30.46,30.42,30.46,131500.0,22.7827,22.7977,22.7677,22.7977,131500.0
2014-05-13 12:20:00,30.45,30.5,30.45,30.47,99200.0,22.7902,22.8276,22.7902,22.8052,99200.0
2014-05-13 12:30:00,30.47,30.48,30.43,30.46,76700.0,22.8052,22.8126,22.7752,22.7977,76700.0
2014-05-13 12:40:00,30.46,30.5,30.46,30.5,89200.0,22.7977,22.8276,22.7977,22.8276,89200.0
2014-05-13 12:50:00,30.49,30.5,30.47,30.47,46400.0,22.8201,22.8276,22.8052,22.8052,46400.0
2014-05-13 13:00:00,30.48,30.5,30.47,30.49,92300.0,22.8126,22.8276,22.8052,22.8201,92300.0
2014-05-13 13:10:00,30.49,30.49,30.44,30.48,138600.0,22.8201,22.8201,22.7827,22.8126,138600.0
2014-05-13 13:20:00,30.48,30.48,30.44,30.46,264900.0,22.8126,22.8126,22.7827,22.7977,264900.0
2014-05-13 13:30:00,30.47,30.48,30.43,30.45,141700.0,22.8052,22.8126,22.7752,22.7902,141700.0
2014-05-13 13:40:00,30.45,30.5,30.44,30.49,184100.0,22.7902,22.8276,22.7827,22.8201,184100.0
2014-05-13 13:50:00,30.49,30.5,30.48,30.49,137100.0,22.8201,22.8276,22.8126,22.8201,137100.0
2014-05-13 14:00:00,30.5,30.5,30.48,30.5,157200.0,22.8276,22.8276,22.8126,22.8276,157200.0
2014-05-13 14:10:00,30.5,30.52,30.46,30.46,282700.0,22.8276,22.8426,22.7977,22.7977,282700.0
2014-05-13 14:20:00,30.46,30.49,30.44,30.48,164100.0,22.7977,22.8201,22.7827,22.8126,164100.0
2014-05-13 14:30:00,30.48,30.5,30.46,30.46,114400.0,22.8126,22.8276,22.7977,22.7977,114400.0
2014-05-13 14:40:00,30.46,30.51,30.46,30.49,250000.0,22.7977,22.8351,22.7977,22.8201,250000.0
2014-05-13 14:50:00,30.48,30.48,30.45,30.46,120200.0,22.8126,22.8126,22.7902,22.7977,120200.0
2014-05-13 15:00:00,30.47,30.48,30.45,30.47,185800.0,22.8052,22.8126,22.7902,22.8052,185800.0
2014-05-13 15:10:00,30.46,30.48,30.43,30.47,150900.0,22.7977,22.8126,22.7752,22.8052,150900.0
2014-05-13 15:20:00,30.47,30.47,30.4,30.42,232900.0,22.8052,22.8052,22.7528,22.7677,232900.0
2014-05-13 15:30:00,30.42,30.43,30.4,30.41,297000.0,22.7677,22.7752,22.7528,22.7603,297000.0
2014-05-13 15:40:00,30.4,30.41,30.34,30.34,309500.0,22.7528,22.7603,22.7079,22.7079,309500.0
2014-05-13 15:50:00,30.34,30.36,30.31,30.34,663000.0,22.7079,22.7228,22.6854,22.7079,663000.0
2014-05-14 09:30:00,30.38,30.43,30.23,30.27,348700.0,22.7378,22.7752,22.6255,22.6555,348700.0
2014-05-14 09:40:00,30.27,30.31,30.16,30.18,226700.0,22.6555,22.6854,22.5731,22.5881,226700.0
2014-05-14 09:50:00,30.18,30.29,30.15,30.26,225600.0,22.5881,22.6704,22.5657,22.648,225600.0
2014-05-14 10:00:00,30.26,30.34,30.26,30.3,225700.0,22.648,22.7079,22.648,22.6779,225700.0
2014-05-14 10:10:00,30.29,30.31,30.19,30.21,161100.0,22.6704,22.6854,22.5956,22.6106,161100.0
2014-05-14 10:20:00,30.2,30.21,30.13,30.17,343900.0,22.6031,22.6106,22.5507,22.5806,343900.0
2014-05-14 10:30:00,30.16,30.17,30.08,30.09,270400.0,22.5731,22.5806,22.5133,22.5207,270400.0
2014-05-14 10:40:00,30.08,30.13,30.04,30.13,192300.0,22.5133,22.5507,22.4833,22.5507,192300.0
2014-05-14 10:50:00,30.14,30.16,30.04,30.04,195500.0,22.5582,22.5731,22.4833,22.4833,195500.0
2014-05-14 11:00:00,30.05,30.05,30.01,30.03,189600.0,22.4908,22.4908,22.4609,22.4758,189600.0
2014-05-14 11:10:00,30.03,30.05,30.01,30.03,85000.0,22.4758,22.4908,22.4609,22.4758,85000.0
2014-05-14 11:20:00,30.04,30.04,29.99,29.99,195000.0,22.4833,22.4833,22.4459,22.4459,195000.0
2014-05-14 11:30:00,29.99,30.06,29.98,30.05,162500.0,22.4459,22.4983,22.4384,22.4908,162500.0
2014-05-14 11:40:00,30.05,30.08,30.04,30.08,170000.0,22.4908,22.5133,22.4833,22.5133,170000.0
2014-05-14 11:50:00,30.07,30.1,30.05,30.05,86300.0,22.5058,22.5282,22.4908,22.4908,86300.0
2014-05-14 12:00:00,30.05,30.09,30.03,30.03,105100.0,22.4908,22.5207,22.4758,22.4758,105100.0
2014-05-14 12:10:00,30.03,30.07,30.02,30.07,108600.0,22.4758,22.5058,22.4684,22.5058,108600.0
2014-05-14 12:20:00,30.07,30.09,30.04,30.09,124300.0,22.5058,22.5207,22.4833,22.5207,124300.0
2014-05-14 12:30:00,30.09,30.11,30.08,30.11,95200.0,22.5207,22.5357,22.5133,22.5357,95200.0
2014-05-14 12:40:00,30.1,30.13,30.09,30.13,71600.0,22.5282,22.5507,22.5207,22.5507,71600.0
2014-05-14 12:50:00,30.13,30.14,30.1,30.13,94100.0,22.5507,22.5582,22.5282,22.5507,94100.0
2014-05-14 13:00:00,30.13,30.17,30.12,30.17,56700.0,22.5507,22.5806,22.5432,22.5806,56700.0
2014-05-14 13:10:00,30.16,30.18,30.16,30.18,86700.0,22.5731,22.5881,22.5731,22.5881,86700.0
2014-05-14 13:20:00,30.18,30.21,30.17,30.2,138400.0,22.5881,22.6106,22.5806,22.6031,138400.0
2014-05-14 13:30:00,30.21,30.22,30.2,30.21,106800.0,22.6106,22.618,22.6031,22.6106,106800.0
2014-05-14 13:40:00,30.21,30.24,30.2,30.24,101100.0,22.6106,22.633,22.6031,22.633,101100.0
2014-05-14 13:50:00,30.24,30.28,30.24,30.28,137900.0,22.633,22.663,22.633,22.663,137900.0
2014-05-14 14:00:00,30.28,30.28,30.24,30.25,183200.0,22.663,22.663,22.633,22.6405,183200.0
2014-05-14 14:10:00,30.24,30.26,30.23,30.25,114300.0,22.633,22.648,22.6255,22.6405,114300.0
2014-05-14 14:20:00,30.26,30.27,30.23,30.25,190600.0,22.648,22.6555,22.6255,22.6405,190600.0
2014-05-14 14:30:00,30.25,30.27,30.19,30.22,295300.0,22.6405,22.6555,22.5956,22.618,295300.0
2014-05-14 14:40:00,30.22,30.25,30.2,30.21,407300.0,22.618,22.6405,22.6031,22.6106,407300.0
2014-05-14 14:50:00,30.2,30.21,30.16,30.2,258500.0,22.6031,22.6106,22.5731,22.6031,258500.0
2014-05-14 15:00:00,30.2,30.26,30.17,30.22,483100.0,22.6031,22.648,22.5806,22.618,483100.0
2014-05-14 15:10:00,30.21,30.29,30.21,30.29,235600.0,22.6106,22.6704,22.6106,22.6704,235600.0
2014-05-14 15:20:00,30.29,30.29,30.27,30.29,166700.0,22.6704,22.6704,22.6555,22.6704,166700.0
2014-05-14 15:30:00,30.28,30.29,30.19,30.22,726000.0,22.663,22.6704,22.5956,22.618,726000.0
2014-05-14 15:40:00,30.22,30.23,30.16,30.2,568800.0,22.618,22.6255,22.5731,22.6031,568800.0
2014-05-14 15:50:00,30.2,30.28,30.19,30.25,1304100.0,22.6031,22.663,22.5956,22.6405,1304100.0
2014-05-15 09:30:00,30.02,30.12,29.8,29.83,349100.0,22.4684,22.5432,22.3037,22.3262,349100.0
2014-05-15 09:40:00,29.82,30.01,29.81,29.96,359600.0,22.3187,22.4609,22.3112,22.4234,359600.0
2014-05-15 09:50:00,29.94,29.96,29.87,29.88,260100.0,22.4085,22.4234,22.3561,22.3636,260100.0
2014-05-15 10:00:00,29.88,29.92,29.74,29.75,358700.0,22.3636,22.3935,22.2588,22.2663,358700.0
2014-05-15 10:10:00,29.75,29.79,29.72,29.77,374200.0,22.2663,22.2962,22.2438,22.2812,374200.0
2014-05-15 10:20:00,29.77,29.77,29.68,29.7,703600.0,22.2812,22.2812,22.2139,22.2289,703600.0
2014-05-15 10:30:00,29.69,29.74,29.62,29.64,498000.0,22.2214,22.2588,22.169,22.1839,498000.0
2014-05-15 10:40:00,29.64,29.75,29.63,29.71,762900.0,22.1839,22.2663,22.1765,22.2363,762900.0
2014-05-15 10:50:00,29.71,29.74,29.67,29.7,242700.0,22.2363,22.2588,22.2064,22.2289,242700.0
2014-05-15 11:00:00,29.7,29.71,29.55,29.56,449300.0,22.2289,22.2363,22.1166,22.1241,449300.0
2014-05-15 11:10:00,29.56,29.56,29.39,29.42,1574300.0,22.1241,22.1241,21.9968,22.0193,1574300.0
2014-05-15 11:20:00,29.42,29.46,29.3,29.3,1000500.0,22.0193,22.0492,21.9295,21.9295,1000500.0
2014-05-15 11:30:00,29.3,29.42,29.26,29.41,641600.0,21.9295,22.0193,21.8995,22.0118,641600.0
2014-05-15 11:40:00,29.42,29.42,29.3,29.31,381600.0,22.0193,22.0193,21.9295,21.937,381600.0
2014-05-15 11:50:00,29.31,29.36,29.28,29.33,440900.0,21.937,21.9744,21.9145,21.9519,440900.0
2014-05-15 12:00:00,29.33,29.37,29.31,29.34,234300.0,21.9519,21.9819,21.937,21.9594,234300.0
2014-05-15 12:10:00,29.33,29.37,29.31,29.35,241600.0,21.9519,21.9819,21.937,21.9669,241600.0
2014-05-15 12:20:00,29.35,29.37,29.33,29.36,299800.0,21.9669,21.9819,21.9519,21.9744,299800.0
2014-05-15 12:30:00,29.37,29.38,29.33,29.33,219700.0,21.9819,21.9894,21.9519,21.9519,219700.0
2014-05-15 12:40:00,29.33,29.35,29.3,29.34,217100.0,21.9519,21.9669,21.9295,21.9594,217100.0
2014-05-15 12:50:00,29.33,29.42,29.33,29.42,106700.0,21.9519,22.0193,21.9519,22.0193,106700.0
2014-05-15 13:00:00,29.42,29.42,29.38,29.38,201700.0,22.0193,22.0193,21.9894,21.9894,201700.0
2014-05-15 13:10:00,29.39,29.39,29.36,29.36,67900.0,21.9968,21.9968,21.9744,21.9744,67900.0
2014-05-15 13:20:00,29.36,29.39,29.34,29.36,197100.0,21.9744,21.9968,21.9594,21.9744,197100.0
2014-05-15 13:30:00,29.36,29.37,29.28,29.3,257200.0,21.9744,21.9819,21.9145,21.9295,257200.0
2014-05-15 13:40:00,29.3,29.32,29.29,29.31,157600.0,21.9295,21.9444,21.922,21.937,157600.0
2014-05-15 13:50:00,29.31,29.4,29.3,29.4,180400.0,21.937,22.0043,21.9295,22.0043,180400.0
2014-05-15 14:00:00,29.4,29.47,29.37,29.47,195200.0,22.0043,22.0567,21.9819,22.0567,195200.0
2014-05-15 14:10:00,29.47,29.51,29.43,29.44,300700.0,22.0567,22.0866,22.0268,22.0343,300700.0
2014-05-15 14:20:00,29.44,29.47,29.41,29.47,359500.0,22.0343,22.0567,22.0118,22.0567,359500.0
2014-05-15 14:30:00,29.47,29.54,29.46,29.52,289200.0,22.0567,22.1091,22.0492,22.0941,289200.0
2014-05-15 14:40:00,29.52,29.55,29.46,29.53,221200.0,22.0941,22.1166,22.0492,22.1016,221200.0
2014-05-15 14:50:00,29.52,29.58,29.5,29.54,302900.0,22.0941,22.139,22.0792,22.1091,302900.0
2014-05-15 15:00:00,29.54,29.57,29.51,29.57,209800.0,22.1091,22.1316,22.0866,22.1316,209800.0
2014-05-15 15:10:00,29.57,29.62,29.53,29.57,537800.0,22.1316,22.169,22.1016,22.1316,537800.0
2014-05-15 15:20:00,29.58,29.61,29.54,29.58,720700.0,22.139,22.1615,22.1091,22.139,720700.0
2014-05-15 15:30:00,29.57,29.6,29.53,29.6,944800.0,22.1316,22.154,22.1016,22.154,944800.0
2014-05-15 15:40:00,29.6,29.68,29.59,29.67,754600.0,22.154,22.2139,22.1465,22.2064,754600.0
2014-05-15 15:50:00,29.68,29.77,29.66,29.76,3024300.0,22.2139,22.2812,22.1989,22.2738,3024300.0
2014-05-16 09:30:00,29.7,29.82,29.69,29.75,1026400.0,22.2289,22.3187,22.2214,22.2663,1026400.0
2014-05-16 09:40:00,29.75,29.79,29.64,29.71,719000.0,22.2663,22.2962,22.1839,22.2363,719000.0
2014-05-16 09:50:00,29.71,29.81,29.7,29.77,944300.0,22.2363,22.3112,22.2289,22.2812,944300.0
2014-05-16 10:00:00,29.77,29.82,29.71,29.77,592600.0,22.2812,22.3187,22.2363,22.2812,592600.0
2014-05-16 10:10:00,29.77,29.84,29.74,29.82,834300.0,22.2812,22.3336,22.2588,22.3187,834300.0
2014-05-16 10:20:00,29.82,29.87,29.79,29.8,981400.0,22.3187,22.3561,22.2962,22.3037,981400.0
2014-05-16 10:30:00,29.81,29.94,29.8,29.85,405800.0,22.3112,22.4085,22.3037,22.3411,405800.0
2014-05-16 10:40:00,29.85,29.86,29.77,29.82,307000.0,22.3411,22.3486,22.2812,22.3187,307000.0
2014-05-16 10:50:00,29.82,29.86,29.78,29.85,267200.0,22.3187,22.3486,22.2887,22.3411,267200.0
2014-05-16 11:00:00,29.85,29.91,29.79,29.91,421700.0,22.3411,22.386,22.2962,22.386,421700.0
2014-05-16 11:10:00,29.91,30.08,29.89,30.0,387400.0,22.386,22.5133,22.3711,22.4534,387400.0
2014-05-16 11:20:00,30.0,30.01,29.97,29.98,275100.0,22.4534,22.4609,22.4309,22.4384,275100.0
2014-05-16 11:30:00,29.98,30.04,29.96,29.97,281400.0,22.4384,22.4833,22.4234,22.4309,281400.0
2014-05-16 11:40:00,29.96,29.98,29.92,29.95,253100.0,22.4234,22.4384,22.3935,22.416,253100.0
2014-05-16 11:50:00,29.95,30.01,29.9,29.99,151100.0,22.416,22.4609,22.3785,22.4459,151100.0
2014-05-16 12:00:00,29.98,29.99,29.94,29.96,210700.0,22.4384,22.4459,22.4085,22.4234,210700.0
2014-05-16 12:10:00,29.96,30.01,29.95,30.0,189700.0,22.4234,22.4609,22.416,22.4534,189700.0
2014-05-16 12:20:00,30.0,30.02,29.94,29.96,144700.0,22.4534,22.4684,22.4085,22.4234,144700.0
2014-05-16 12:30:00,29.96,29.97,29.93,29.96,217100.0,22.4234,22.4309,22.401,22.4234,217100.0
2014-05-16 12:40:00,29.97,29.99,29.94,29.98,209500.0,22.4309,22.4459,22.4085,22.4384,209500.0
2014-05-16 12:50:00,29.99,30.01,29.98,29.99,132600.0,22.4459,22.4609,22.4384,22.4459,132600.0
2014-05-16 13:00:00,29.99,30.04,29.99,30.0,318800.0,22.4459,22.4833,22.4459,22.4534,318800.0
2014-05-16 13:10:00,30.0,30.02,29.99,30.0,269500.0,22.4534,22.4684,22.4459,22.4534,269500.0
2014-05-16 13:20:00,29.99,30.03,29.96,30.0,196300.0,22.4459,22.4758,22.4234,22.4534,196300.0
2014-05-16 13:30:00,30.0,30.01,29.97,29.97,178700.0,22.4534,22.4609,22.4309,22.4309,178700.0
2014-05-16 13:40:00,29.97,30.0,29.96,29.98,222700.0,22.4309,22.4534,22.4234,22.4384,222700.0
2014-05-16 13:50:00,29.97,29.99,29.95,29.95,187900.0,22.4309,22.4459,22.416,22.416,187900.0
2014-05-16 14:00:00,29.95,29.96,29.92,29.92,156800.0,22.416,22.4234,22.3935,22.3935,156800.0
2014-05-16 14:10:00,29.93,29.98,29.91,29.98,222700.0,22.401,22.4384,22.386,22.4384,222700.0
2014-05-16 14:20:00,29.98,30.0,29.95,30.0,227000.0,22.4384,22.4534,22.416,22.4534,227000.0
2014-05-16 14:30:00,29.99,30.0,29.98,29.99,258100.0,22.4459,22.4534,22.4384,22.4459,258100.0
2014-05-16 14:40:00,29.99,30.02,29.97,29.97,178300.0,22.4459,22.4684,22.4309,22.4309,178300.0
2014-05-16 14:50:00,29.97,30.04,29.97,30.04,206000.0,22.4309,22.4833,22.4309,22.4833,206000.0
2014-05-16 15:00:00,30.04,30.08,30.01,30.07,483500.0,22.4833,22.5133,22.4609,22.5058,483500.0
2014-05-16 15:10:00,30.08,30.14,30.08,30.14,447300.0,22.5133,22.5582,22.5133,22.5582,447300.0
2014-05-16 15:20:00,30.14,30.15,30.08,30.12,500200.0,22.5582,22.5657,22.5133,22.5432,500200.0
2014-05-16 15:30:00,30.12,30.16,30.09,30.11,458600.0,22.5432,22.5731,22.5207,22.5357,458600.0
2014-05-16 15:40:00,30.11,30.13,30.07,30.07,825900.0,22.5357,22.5507,22.5058,22.5058,825900.0
2014-05-16 15:50:00,30.08,30.15,30.08,30.14,1358200.0,22.5133,22.5657,22.5133,22.5582,1358200.0
2014-05-19 09:30:00,29.92,30.2,29.88,30.15,336600.0,22.3935,22.6031,22.3636,22.5657,336600.0
2014-05-19 09:40:00,30.15,30.24,30.12,30.19,175200.0,22.5657,22.633,22.5432,22.5956,175200.0
2014-05-19 09:50:00,30.2,30.23,30.13,30.23,126700.0,22.6031,22.6255,22.5507,22.6255,126700.0
2014-05-19 10:00:00,30.24,30.27,30.16,30.25,278200.0,22.633,22.6555,22.5731,22.6405,278200.0
2014-05-19 10:10:00,30.25,30.35,30.21,30.35,212500.0,22.6405,22.7153,22.6106,22.7153,212500.0
2014-05-19 10:20:00,30.35,30.39,30.33,30.35,223700.0,22.7153,22.7453,22.7004,22.7153,223700.0
2014-05-19 10:30:00,30.35,30.36,30.23,30.25,175000.0,22.7153,22.7228,22.6255,22.6405,175000.0
2014-05-19 10:40:00,30.25,30.28,30.19,30.2,172500.0,22.6405,22.663,22.5956,22.6031,172500.0
2014-05-19 10:50:00,30.19,30.21,30.15,30.19,117400.0,22.5956,22.6106,22.5657,22.5956,117400.0
2014-05-19 11:00:00,30.18,30.28,30.18,30.27,113200.0,22.5881,22.663,22.5881,22.6555,113200.0
2014-05-19 11:10:00,30.28,30.33,30.22,30.22,166800.0,22.663,22.7004,22.618,22.618,166800.0
2014-05-19 11:20:00,30.22,30.24,30.16,30.16,172600.0,22.618,22.633,22.5731,22.5731,172600.0
2014-05-19 11:30:00,30.17,30.21,30.16,30.19,67200.0,22.5806,22.6106,22.5731,22.5956,67200.0
2014-05-19 11:40:00,30.2,30.2,30.11,30.11,148600.0,22.6031,22.6031,22.5357,22.5357,148600.0
2014-05-19 11:50:00,30.12,30.19,30.12,30.18,105300.0,22.5432,22.5956,22.5432,22.5881,105300.0
2014-05-19 12:00:00,30.18,30.19,30.14,30.19,79600.0,22.5881,22.5956,22.5582,22.5956,79600.0
2014-05-19 12:10:00,30.19,30.21,30.17,30.19,89600.0,22.5956,22.6106,22.5806,22.5956,89600.0
2014-05-19 12:20:00,30.19,30.21,30.16,30.17,70700.0,22.5956,22.6106,22.5731,22.5806,70700.0
2014-05-19 12:30:00,30.17,30.18,30.1,30.1,111700.0,22.5806,22.5881,22.5282,22.5282,111700.0
2014-05-19 12:40:00,30.1,30.14,30.09,30.12,122500.0,22.5282,22.5582,22.5207,22.5432,122500.0
2014-05-19 12:50:00,30.12,30.13,30.11,30.12,121200.0,22.5432,22.5507,22.5357,22.5432,121200.0
2014-05-19 13:00:00,30.12,30.22,30.11,30.18,207300.0,22.5432,22.618,22.5357,22.5881,207300.0
2014-05-19 13:10:00,30.18,30.18,30.13,30.13,54200.0,22.5881,22.5881,22.5507,22.5507,54200.0
2014-05-19 13:20:00,30.14,30.15,30.12,30.13,86700.0,22.5582,22.5657,22.5432,22.5507,86700.0
2014-05-19 13:30:00,30.12,30.13,30.06,30.06,110900.0,22.5432,22.5507,22.4983,22.4983,110900.0
2014-05-19 13:40:00,30.06,30.11,30.06,30.09,137200.0,22.4983,22.5357,22.4983,22.5207,137200.0
2014-05-19 13:50:00,30.08,30.11,30.06,30.09,142800.0,22.5133,22.5357,22.4983,22.5207,142800.0
2014-05-19 14:00:00,30.09,30.12,30.04,30.08,143700.0,22.5207,22.5432,22.4833,22.5133,143700.0
2014-05-19 14:10:00,30.08,30.14,30.05,30.12,121300.0,22.5133,22.5582,22.4908,22.5432,121300.0
2014-05-19 14:20:00,30.12,30.18,30.12,30.12,97900.0,22.5432,22.5881,22.5432,22.5432,97900.0
2014-05-19 14:30:00,30.12,30.16,30.12,30.16,76800.0,22.5432,22.5731,22.5432,22.5731,76800.0
2014-05-19 14:40:00,30.16,30.17,30.12,30.12,122900.0,22.5731,22.5806,22.5432,22.5432,122900.0
2014-05-19 14:50:00,30.12,30.13,30.08,30.09,188500.0,22.5432,22.5507,22.5133,22.5207,188500.0
2014-05-19 15:00:00,30.1,30.12,30.09,30.1,71200.0,22.5282,22.5432,22.5207,22.5282,71200.0
2014-05-19 15:10:00,30.1,30.1,30.03,30.05,186800.0,22.5282,22.5282,22.4758,22.4908,186800.0
2014-05-19 15:20:00,30.05,30.11,30.05,30.07,118000.0,22.4908,22.5357,22.4908,22.5058,118000.0
2014-05-19 15:30:00,30.08,30.17,30.08,30.16,169900.0,22.5133,22.5806,22.5133,22.5731,169900.0
2014-05-19 15:40:00,30.16,30.19,30.14,30.16,327300.0,22.5731,22.5956,22.5582,22.5731,327300.0
2014-05-19 15:50:00,30.16,30.16,30.13,30.16,605300.0,22.5731,22.5731,22.5507,22.5731,605300.0
2014-05-20 09:30:00,30.1,30.1,29.87,29.99,268700.0,22.5282,22.5282,22.3561,22.4459,268700.0
2014-05-20 09:40:00,29.98,30.06,29.85,29.9,317600.0,22.4384,22.4983,22.3411,22.3785,317600.0
2014-05-20 09:50:00,29.9,29.95,29.79,29.81,176700.0,22.3785,22.416,22.2962,22.3112,176700.0
2014-05-20 10:00:00,29.81,29.89,29.79,29.86,229400.0,22.3112,22.3711,22.2962,22.3486,229400.0
2014-05-20 10:10:00,29.86,29.96,29.86,29.9,123400.0,22.3486,22.4234,22.3486,22.3785,123400.0
2014-05-20 10:20:00,29.9,29.91,29.81,29.83,135100.0,22.3785,22.386,22.3112,22.3262,135100.0
2014-05-20 10:30:00,29.84,29.94,29.83,29.88,139200.0,22.3336,22.4085,22.3262,22.3636,139200.0
2014-05-20 10:40:00,29.88,29.96,29.86,29.92,129700.0,22.3636,22.4234,22.3486,22.3935,129700.0
2014-05-20 10:50:00,29.92,30.04,29.88,30.02,140600.0,22.3935,22.4833,22.3636,22.4684,140600.0
2014-05-20 11:00:00,30.03,30.08,30.0,30.07,237700.0,22.4758,22.5133,22.4534,22.5058,237700.0
2014-05-20 11:10:00,30.06,30.06,29.95,29.96,216400.0,22.4983,22.4983,22.416,22.4234,216400.0
2014-05-20 11:20:00,29.96,29.98,29.9,29.92,118100.0,22.4234,22.4384,22.3785,22.3935,118100.0
2014-05-20 11:30:00,29.92,29.94,29.9,29.94,163700.0,22.3935,22.4085,22.3785,22.4085,163700.0
2014-05-20 11:40:00,29.94,29.96,29.91,29.94,199900.0,22.4085,22.4234,22.386,22.4085,199900.0
2014-05-20 11:50:00,29.94,29.95,29.85,29.85,151300.0,22.4085,22.416,22.3411,22.3411,151300.0
2014-05-20 12:00:00,29.85,29.86,29.75,29.8,294400.0,22.3411,22.3486,22.2663,22.3037,294400.0
2014-05-20 12:10:00,29.8,29.8,29.7,29.76,173100.0,22.3037,22.3037,22.2289,22.2738,173100.0
2014-05-20 12:20:00,29.77,29.79,29.75,29.77,113400.0,22.2812,22.2962,22.2663,22.2812,113400.0
2014-05-20 12:30:00,29.77,29.78,29.72,29.75,193500.0,22.2812,22.2887,22.2438,22.2663,193500.0
2014-05-20 12:40:00,29.75,29.76,29.72,29.74,137800.0,22.2663,22.2738,22.2438,22.2588,137800.0
2014-05-20 12:50:00,29.74,29.78,29.73,29.76,61300.0,22.2588,22.2887,22.2513,22.2738,61300.0
2014-05-20 13:00:00,29.76,29.76,29.71,29.71,96800.0,22.2738,22.2738,22.2363,22.2363,96800.0
2014-05-20 13:10:00,29.71,29.72,29.63,29.67,151200.0,22.2363,22.2438,22.1765,22.2064,151200.0
2014-05-20 13:20:00,29.67,29.68,29.63,29.68,314500.0,22.2064,22.2139,22.1765,22.2139,314500.0
2014-05-20 13:30:00,29.67,29.7,29.65,29.66,144900.0,22.2064,22.2289,22.1914,22.1989,144900.0
2014-05-20 13:40:00,29.65,29.66,29.56,29.57,297400.0,22.1914,22.1989,22.1241,22.1316,297400.0
2014-05-20 13:50:00,29.58,29.61,29.53,29.53,294900.0,22.139,22.1615,22.1016,22.1016,294900.0
2014-05-20 14:00:00,29.54,29.62,29.54,29.59,101000.0,22.1091,22.169,22.1091,22.1465,101000.0
2014-05-20 14:10:00,29.59,29.6,29.51,29.58,214300.0,22.1465,22.154,22.0866,22.139,214300.0
2014-05-20 14:20:00,29.58,29.6,29.53,29.6,287600.0,22.139,22.154,22.1016,22.154,287600.0
2014-05-20 14:30:00,29.6,29.64,29.59,29.63,223400.0,22.154,22.1839,22.1465,22.1765,223400.0
2014-05-20 14:40:00,29.63,29.66,29.6,29.64,157800.0,22.1765,22.1989,22.154,22.1839,157800.0
2014-05-20 14:50:00,29.64,29.64,29.59,29.61,146000.0,22.1839,22.1839,22.1465,22.1615,146000.0
2014-05-20 15:00:00,29.6,29.68,29.6,29.68,265100.0,22.154,22.2139,22.154,22.2139,265100.0
2014-05-20 15:10:00,29.68,29.69,29.66,29.67,147600.0,22.2139,22.2214,22.1989,22.2064,147600.0
2014-05-20 15:20:00,29.67,29.68,29.61,29.65,168700.0,22.2064,22.2139,22.1615,22.1914,168700.0
2014-05-20 15:30:00,29.65,29.74,29.64,29.71,285400.0,22.1914,22.2588,22.1839,22.2363,285400.0
2014-05-20 15:40:00,29.72,29.73,29.69,29.7,677000.0,22.2438,22.2513,22.2214,22.2289,677000.0
2014-05-20 15:50:00,29.7,29.77,29.69,29.72,984000.0,22.2289,22.2812,22.2214,22.2438,984000.0
2014-05-21 09:30:00,29.86,30.0,29.85,29.91,304100.0,22.3486,22.4534,22.3411,22.386,304100.0
2014-05-21 09:40:00,29.91,29.99,29.86,29.99,323400.0,22.386,22.4459,22.3486,22.4459,323400.0
2014-05-21 09:50:00,29.99,30.11,29.96,29.99,403200.0,22.4459,22.5357,22.4234,22.4459,403200.0
2014-05-21 10:00:00,29.99,30.06,29.95,30.0,332600.0,22.4459,22.4983,22.416,22.4534,332600.0
2014-05-21 10:10:00,30.0,30.09,30.0,30.07,249800.0,22.4534,22.5207,22.4534,22.5058,249800.0
2014-05-21 10:20:00,30.07,30.07,29.98,30.03,162300.0,22.5058,22.5058,22.4384,22.4758,162300.0
2014-05-21 10:30:00,30.03,30.09,30.02,30.08,198500.0,22.4758,22.5207,22.4684,22.5133,198500.0
2014-05-21 10:40:00,30.08,30.08,29.98,30.02,95700.0,22.5133,22.5133,22.4384,22.4684,95700.0
2014-05-21 10:50:00,30.01,30.02,29.93,29.93,160000.0,22.4609,22.4684,22.401,22.401,160000.0
2014-05-21 11:00:00,29.93,29.98,29.88,29.96,141200.0,22.401,22.4384,22.3636,22.4234,141200.0
2014-05-21 11:10:00,29.97,30.02,29.97,29.98,78200.0,22.4309,22.4684,22.4309,22.4384,78200.0
2014-05-21 11:20:00,29.98,29.99,29.91,29.96,168800.0,22.4384,22.4459,22.386,22.4234,168800.0
2014-05-21 11:30:00,29.96,29.98,29.92,29.93,170100.0,22.4234,22.4384,22.3935,22.401,170100.0
2014-05-21 11:40:00,29.94,29.96,29.87,29.87,74300.0,22.4085,22.4234,22.3561,22.3561,74300.0
2014-05-21 11:50:00,29.88,29.96,29.87,29.9,56000.0,22.3636,22.4234,22.3561,22.3785,56000.0
2014-05-21 12:00:00,29.91,29.96,29.89,29.89,64200.0,22.386,22.4234,22.3711,22.3711,64200.0
2014-05-21 12:10:00,29.89,29.92,29.88,29.91,67400.0,22.3711,22.3935,22.3636,22.386,67400.0
2014-05-21 12:20:00,29.91,29.97,29.91,29.97,43700.0,22.386,22.4309,22.386,22.4309,43700.0
2014-05-21 12:30:00,29.97,30.03,29.97,30.01,77100.0,22.4309,22.4758,22.4309,22.4609,77100.0
2014-05-21 12:40:00,30.02,30.04,29.99,30.0,39600.0,22.4684,22.4833,22.4459,22.4534,39600.0
2014-05-21 12:50:00,30.01,30.03,29.98,29.99,75000.0,22.4609,22.4758,22.4384,22.4459,75000.0
2014-05-21 13:00:00,29.99,30.04,29.99,30.01,54600.0,22.4459,22.4833,22.4459,22.4609,54600.0
2014-05-21 13:10:00,30.01,30.02,29.98,30.0,60300.0,22.4609,22.4684,22.4384,22.4534,60300.0
2014-05-21 13:20:00,30.0,30.01,29.93,29.98,100800.0,22.4534,22.4609,22.401,22.4384,100800.0
2014-05-21 13:30:00,29.99,30.0,29.93,29.94,150800.0,22.4459,22.4534,22.401,22.4085,150800.0
2014-05-21 13:40:00,29.94,30.0,29.94,29.98,44800.0,22.4085,22.4534,22.4085,22.4384,44800.0
2014-05-21 13:50:00,29.99,30.04,29.99,30.04,51500.0,22.4459,22.4833,22.4459,22.4833,51500.0
2014-05-21 14:00:00,30.04,30.1,29.99,30.02,174400.0,22.4833,22.5282,22.4459,22.4684,174400.0
2014-05-21 14:10:00,30.02,30.03,29.96,30.02,149200.0,22.4684,22.4758,22.4234,22.4684,149200.0
2014-05-21 14:20:00,30.03,30.04,29.97,30.02,94200.0,22.4758,22.4833,22.4309,22.4684,94200.0
2014-05-21 14:30:00,30.02,30.04,30.0,30.02,66400.0,22.4684,22.4833,22.4534,22.4684,66400.0
2014-05-21 14:40:00,30.02,30.07,30.02,30.05,58600.0,22.4684,22.5058,22.4684,22.4908,58600.0
2014-05-21 14:50:00,30.05,30.05,29.98,30.02,87600.0,22.4908,22.4908,22.4384,22.4684,87600.0
2014-05-21 15:00:00,30.02,30.07,30.01,30.07,61700.0,22.4684,22.5058,22.4609,22.5058,61700.0
2014-05-21 15:10:00,30.07,30.1,30.05,30.06,182000.0,22.5058,22.5282,22.4908,22.4983,182000.0
2014-05-21 15:20:00,30.07,30.07,30.04,30.04,108600.0,22.5058,22.5058,22.4833,22.4833,108600.0
2014-05-21 15:30:00,30.05,30.07,30.0,30.01,154100.0,22.4908,22.5058,22.4534,22.4609,154100.0
2014-05-21 15:40:00,30.0,30.02,29.99,30.02,338800.0,22.4534,22.4684,22.4459,22.4684,338800.0
2014-05-21 15:50:00,30.01,30.02,30.0,30.01,429100.0,22.4609,22.4684,22.4534,22.4609,429100.0
2014-05-22 09:30:00,30.0,30.1,29.91,30.08,345100.0,22.4534,22.5282,22.386,22.5133,345100.0
2014-05-22 09:40:00,30.08,30.18,30.04,30.17,267200.0,22.5133,22.5881,22.4833,22.5806,267200.0
2014-05-22 09:50:00,30.17,30.29,30.17,30.29,207100.0,22.5806,22.6704,22.5806,22.6704,207100.0
2014-05-22 10:00:00,30.29,30.3,30.21,30.24,508700.0,22.6704,22.6779,22.6106,22.633,508700.0
2014-05-22 10:10:00,30.24,30.31,30.24,30.3,188800.0,22.633,22.6854,22.633,22.6779,188800.0
2014-05-22 10:20:00,30.29,30.38,30.26,30.34,386900.0,22.6704,22.7378,22.648,22.7079,386900.0
2014-05-22 10:30:00,30.34,30.4,30.34,30.4,434600.0,22.7079,22.7528,22.7079,22.7528,434600.0
2014-05-22 10:40:00,30.4,30.4,30.32,30.37,186200.0,22.7528,22.7528,22.6929,22.7303,186200.0
2014-05-22 10:50:00,30.37,30.39,30.3,30.31,134200.0,22.7303,22.7453,22.6779,22.6854,134200.0
2014-05-22 11:00:00,30.31,30.32,30.28,30.3,106800.0,22.6854,22.6929,22.663,22.6779,106800.0
2014-05-22 11:10:00,30.3,30.35,30.29,30.35,155600.0,22.6779,22.7153,22.6704,22.7153,155600.0
2014-05-22 11:20:00,30.35,30.41,30.34,30.37,205900.0,22.7153,22.7603,22.7079,22.7303,205900.0
2014-05-22 11:30:00,30.36,30.42,30.36,30.39,117000.0,22.7228,22.7677,22.7228,22.7453,117000.0
2014-05-22 11:40:00,30.39,30.41,30.35,30.36,75800.0,22.7453,22.7603,22.7153,22.7228,75800.0
2014-05-22 11:50:00,30.37,30.39,30.35,30.36,53200.0,22.7303,22.7453,22.7153,22.7228,53200.0
2014-05-22 12:00:00,30.36,30.39,30.35,30.35,59700.0,22.7228,22.7453,22.7153,22.7153,59700.0
2014-05-22 12:10:00,30.35,30.36,30.32,30.34,77100.0,22.7153,22.7228,22.6929,22.7079,77100.0
2014-05-22 12:20:00,30.33,30.34,30.27,30.34,115600.0,22.7004,22.7079,22.6555,22.7079,115600.0
2014-05-22 12:30:00,30.34,30.34,30.29,30.32,56000.0,22.7079,22.7079,22.6704,22.6929,56000.0
2014-05-22 12:40:00,30.32,30.37,30.31,30.33,91900.0,22.6929,22.7303,22.6854,22.7004,91900.0
2014-05-22 12:50:00,30.34,30.34,30.29,30.3,83100.0,22.7079,22.7079,22.6704,22.6779,83100.0
2014-05-22 13:00:00,30.31,30.33,30.29,30.3,63200.0,22.6854,22.7004,22.6704,22.6779,63200.0
2014-05-22 13:10:00,30.3,30.33,30.29,30.32,70900.0,22.6779,22.7004,22.6704,22.6929,70900.0
2014-05-22 13:20:00,30.32,30.34,30.3,30.34,101300.0,22.6929,22.7079,22.6779,22.7079,101300.0
2014-05-22 13:30:00,30.33,30.34,30.3,30.32,125700.0,22.7004,22.7079,22.6779,22.6929,125700.0
2014-05-22 13:40:00,30.32,30.39,30.32,30.38,73900.0,22.6929,22.7453,22.6929,22.7378,73900.0
2014-05-22 13:50:00,30.38,30.42,30.37,30.42,119100.0,22.7378,22.7677,22.7303,22.7677,119100.0
2014-05-22 14:00:00,30.42,30.43,30.35,30.38,128000.0,22.7677,22.7752,22.7153,22.7378,128000.0
2014-05-22 14:10:00,30.37,30.38,30.34,30.34,108200.0,22.7303,22.7378,22.7079,22.7079,108200.0
2014-05-22 14:20:00,30.34,30.38,30.34,30.38,63200.0,22.7079,22.7378,22.7079,22.7378,63200.0
2014-05-22 14:30:00,30.39,30.4,30.37,30.38,74900.0,22.7453,22.7528,22.7303,22.7378,74900.0
2014-05-22 14:40:00,30.38,30.43,30.37,30.43,78400.0,22.7378,22.7752,22.7303,22.7752,78400.0
2014-05-22 14:50:00,30.43,30.45,30.41,30.43,131300.0,22.7752,22.7902,22.7603,22.7752,131300.0
2014-05-22 15:00:00,30.43,30.45,30.41,30.43,164600.0,22.7752,22.7902,22.7603,22.7752,164600.0
2014-05-22 15:10:00,30.42,30.43,30.39,30.43,235200.0,22.7677,22.7752,22.7453,22.7752,235200.0
2014-05-22 15:20:00,30.43,30.44,30.37,30.37,192300.0,22.7752,22.7827,22.7303,22.7303,192300.0
2014-05-22 15:30:00,30.37,30.4,30.36,30.4,180900.0,22.7303,22.7528,22.7228,22.7528,180900.0
2014-05-22 15:40:00,30.4,30.44,30.37,30.41,485600.0,22.7528,22.7827,22.7303,22.7603,485600.0
2014-05-22 15:50:00,30.4,30.42,30.37,30.4,715400.0,22.7528,22.7677,22.7303,22.7528,715400.0
2014-05-23 09:30:00,30.4,30.47,30.36,30.42,204700.0,22.7528,22.8052,22.7228,22.7677,204700.0
2014-05-23 09:40:00,30.43,30.48,30.38,30.38,220300.0,22.7752,22.8126,22.7378,22.7378,220300.0
2014-05-23 09:50:00,30.38,30.44,30.37,30.39,100900.0,22.7378,22.7827,22.7303,22.7453,100900.0
2014-05-23 10:00:00,30.39,30.47,30.38,30.44,272500.0,22.7453,22.8052,22.7378,22.7827,272500.0
2014-05-23 10:10:00,30.44,30.5,30.42,30.5,180000.0,22.7827,22.8276,22.7677,22.8276,180000.0
2014-05-23 10:20:00,30.5,30.5,30.43,30.46,122300.0,22.8276,22.8276,22.7752,22.7977,122300.0
2014-05-23 10:30:00,30.47,30.52,30.45,30.49,118000.0,22.8052,22.8426,22.7902,22.8201,118000.0
2014-05-23 10:40:00,30.49,30.51,30.44,30.44,158500.0,22.8201,22.8351,22.7827,22.7827,158500.0
2014-05-23 10:50:00,30.44,30.45,30.35,30.38,163600.0,22.7827,22.7902,22.7153,22.7378,163600.0
2014-05-23 11:00:00,30.39,30.41,30.36,30.39,70100.0,22.7453,22.7603,22.7228,22.7453,70100.0
2014-05-23 11:10:00,30.39,30.45,30.38,30.43,132200.0,22.7453,22.7902,22.7378,22.7752,132200.0
2014-05-23 11:20:00,30.43,30.44,30.4,30.4,57800.0,22.7752,22.7827,22.7528,22.7528,57800.0
2014-05-23 11:30:00,30.4,30.42,30.35,30.37,74600.0,22.7528,22.7677,22.7153,22.7303,74600.0
2014-05-23 11:40:00,30.37,30.41,30.37,30.4,138200.0,22.7303,22.7603,22.7303,22.7528,138200.0
2014-05-23 11:50:00,30.4,30.41,30.38,30.39,75200.0,22.7528,22.7603,22.7378,22.7453,75200.0
2014-05-23 12:00:00,30.4,30.45,30.4,30.41,106600.0,22.7528,22.7902,22.7528,22.7603,106600.0
2014-05-23 12:10:00,30.42,30.45,30.41,30.41,86000.0,22.7677,22.7902,22.7603,22.7603,86000.0
2014-05-23 12:20:00,30.42,30.46,30.41,30.45,148400.0,22.7677,22.7977,22.7603,22.7902,148400.0
2014-05-23 12:30:00,30.45,30.46,30.42,30.45,60300.0,22.7902,22.7977,22.7677,22.7902,60300.0
2014-05-23 12:40:00,30.44,30.47,30.43,30.47,70800.0,22.7827,22.8052,22.7752,22.8052,70800.0
2014-05-23 12:50:00,30.47,30.49,30.46,30.47,59400.0,22.8052,22.8201,22.7977,22.8052,59400.0
2014-05-23 13:00:00,30.47,30.48,30.46,30.48,37700.0,22.8052,22.8126,22.7977,22.8126,37700.0
2014-05-23 13:10:00,30.49,30.49,30.45,30.46,45100.0,22.8201,22.8201,22.7902,22.7977,45100.0
2014-05-23 13:20:00,30.46,30.47,30.43,30.47,39200.0,22.7977,22.8052,22.7752,22.8052,39200.0
2014-05-23 13:30:00,30.46,30.49,30.45,30.49,55500.0,22.7977,22.8201,22.7902,22.8201,55500.0
2014-05-23 13:40:00,30.49,30.5,30.46,30.5,55700.0,22.8201,22.8276,22.7977,22.8276,55700.0
2014-05-23 13:50:00,30.5,30.51,30.48,30.49,71200.0,22.8276,22.8351,22.8126,22.8201,71200.0
2014-05-23 14:00:00,30.49,30.5,30.48,30.49,61600.0,22.8201,22.8276,22.8126,22.8201,61600.0
2014-05-23 14:10:00,30.49,30.5,30.47,30.49,54700.0,22.8201,22.8276,22.8052,22.8201,54700.0
2014-05-23 14:20:00,30.49,30.51,30.48,30.49,109800.0,22.8201,22.8351,22.8126,22.8201,109800.0
2014-05-23 14:30:00,30.48,30.49,30.46,30.49,93100.0,22.8126,22.8201,22.7977,22.8201,93100.0
2014-05-23 14:40:00,30.49,30.5,30.47,30.48,60600.0,22.8201,22.8276,22.8052,22.8126,60600.0
2014-05-23 14:50:00,30.47,30.48,30.46,30.46,42700.0,22.8052,22.8126,22.7977,22.7977,42700.0
2014-05-23 15:00:00,30.46,30.47,30.46,30.46,22600.0,22.7977,22.8052,22.7977,22.7977,22600.0
2014-05-23 15:10:00,30.46,30.47,30.43,30.44,75400.0,22.7977,22.8052,22.7752,22.7827,75400.0
2014-05-23 15:20:00,30.43,30.46,30.43,30.46,71200.0,22.7752,22.7977,22.7752,22.7977,71200.0
2014-05-23 15:30:00,30.46,30.48,30.44,30.47,128100.0,22.7977,22.8126,22.7827,22.8052,128100.0
2014-05-23 15:40:00,30.47,30.48,30.46,30.47,177600.0,22.8052,22.8126,22.7977,22.8052,177600.0
2014-05-23 15:50:00,30.48,30.5,30.47,30.49,600500.0,22.8126,22.8276,22.8052,22.8201,600500.0
2014-05-27 09:30:00,30.64,30.88,30.63,30.81,433400.0,22.9324,23.112,22.9249,23.0596,433400.0
2014-05-27 09:40:00,30.81,30.86,30.7,30.74,271100.0,23.0596,23.0971,22.9773,23.0072,271100.0
2014-05-27 09:50:00,30.75,30.85,30.75,30.82,219600.0,23.0147,23.0896,23.0147,23.0671,219600.0
2014-05-27 10:00:00,30.82,30.85,30.76,30.85,248100.0,23.0671,23.0896,23.0222,23.0896,248100.0
2014-05-27 10:10:00,30.85,30.96,30.85,30.96,246700.0,23.0896,23.1719,23.0896,23.1719,246700.0
2014-05-27 10:20:00,30.95,31.02,30.95,31.02,303300.0,23.1644,23.2168,23.1644,23.2168,303300.0
2014-05-27 10:30:00,31.02,31.09,31.02,31.04,293900.0,23.2168,23.2692,23.2168,23.2318,293900.0
2014-05-27 10:40:00,31.05,31.19,31.04,31.18,297500.0,23.2393,23.344,23.2318,23.3366,297500.0
2014-05-27 10:50:00,31.19,31.25,31.18,31.24,337600.0,23.344,23.3889,23.3366,23.3815,337600.0
2014-05-27 11:00:00,31.23,31.25,31.19,31.2,203900.0,23.374,23.3889,23.344,23.3515,203900.0
2014-05-27 11:10:00,31.2,31.22,31.19,31.2,175600.0,23.3515,23.3665,23.344,23.3515,175600.0
2014-05-27 11:20:00,31.2,31.21,31.07,31.08,184500.0,23.3515,23.359,23.2542,23.2617,184500.0
2014-05-27 11:30:00,31.08,31.21,31.08,31.21,233400.0,23.2617,23.359,23.2617,23.359,233400.0
2014-05-27 11:40:00,31.2,31.28,31.2,31.27,367300.0,23.3515,23.4114,23.3515,23.4039,367300.0
2014-05-27 11:50:00,31.28,31.29,31.23,31.27,232000.0,23.4114,23.4189,23.374,23.4039,232000.0
2014-05-27 12:00:00,31.26,31.26,31.22,31.25,86800.0,23.3964,23.3964,23.3665,23.3889,86800.0
2014-05-27 12:10:00,31.25,31.29,31.24,31.25,201700.0,23.3889,23.4189,23.3815,23.3889,201700.0
2014-05-27 12:20:00,31.25,31.27,31.14,31.19,148400.0,23.3889,23.4039,23.3066,23.344,148400.0
2014-05-27 12:30:00,31.19,31.21,31.16,31.19,88500.0,23.344,23.359,23.3216,23.344,88500.0
2014-05-27 12:40:00,31.18,31.21,31.17,31.19,66300.0,23.3366,23.359,23.3291,23.344,66300.0
2014-05-27 12:50:00,31.18,31.22,31.17,31.2,146100.0,23.3366,23.3665,23.3291,23.3515,146100.0
2014-05-27 13:00:00,31.2,31.21,31.15,31.2,143300.0,23.3515,23.359,23.3141,23.3515,143300.0
2014-05-27 13:10:00,31.2,31.2,31.16,31.19,93700.0,23.3515,23.3515,23.3216,23.344,93700.0
2014-05-27 13:20:00,31.18,31.19,31.16,31.17,44800.0,23.3366,23.344,23.3216,23.3291,44800.0
2014-05-27 13:30:00,31.16,31.17,31.0,31.01,815000.0,23.3216,23.3291,23.2018,23.2093,815000.0
2014-05-27 13:40:00,31.0,31.06,30.94,31.0,565700.0,23.2018,23.2467,23.1569,23.2018,565700.0
2014-05-27 13:50:00,30.99,31.02,30.97,31.02,234800.0,23.1943,23.2168,23.1794,23.2168,234800.0
2014-05-27 14:00:00,31.02,31.03,31.0,31.03,260000.0,23.2168,23.2243,23.2018,23.2243,260000.0
2014-05-27 14:10:00,31.03,31.11,31.01,31.08,284500.0,23.2243,23.2842,23.2093,23.2617,284500.0
2014-05-27 14:20:00,31.09,31.15,31.06,31.12,269200.0,23.2692,23.3141,23.2467,23.2916,269200.0
2014-05-27 14:30:00,31.12,31.12,31.06,31.07,112900.0,23.2916,23.2916,23.2467,23.2542,112900.0
2014-05-27 14:40:00,31.08,31.11,31.07,31.1,132100.0,23.2617,23.2842,23.2542,23.2767,132100.0
2014-05-27 14:50:00,31.1,31.14,31.09,31.13,136600.0,23.2767,23.3066,23.2692,23.2991,136600.0
2014-05-27 15:00:00,31.13,31.14,31.09,31.14,209200.0,23.2991,23.3066,23.2692,23.3066,209200.0
2014-05-27 15:10:00,31.14,31.18,31.12,31.16,186800.0,23.3066,23.3366,23.2916,23.3216,186800.0
2014-05-27 15:20:00,31.16,31.16,31.14,31.15,160800.0,23.3216,23.3216,23.3066,23.3141,160800.0
2014-05-27 15:30:00,31.15,31.16,31.13,31.16,252000.0,23.3141,23.3216,23.2991,23.3216,252000.0
2014-05-27 15:40:00,31.16,31.18,31.15,31.17,412200.0,23.3216,23.3366,23.3141,23.3291,412200.0
2014-05-27 15:50:00,31.17,31.17,31.12,31.12,855100.0,23.3291,23.3291,23.2916,23.2916,855100.0
2014-05-28 09:30:00,31.21,31.21,30.96,31.09,565900.0,23.359,23.359,23.1719,23.2692,565900.0
2014-05-28 09:40:00,31.09,31.21,31.07,31.13,168300.0,23.2692,23.359,23.2542,23.2991,168300.0
2014-05-28 09:50:00,31.13,31.23,31.11,31.12,186500.0,23.2991,23.374,23.2842,23.2916,186500.0
2014-05-28 10:00:00,31.12,31.12,31.0,31.0,208300.0,23.2916,23.2916,23.2018,23.2018,208300.0
2014-05-28 10:10:00,31.0,31.01,30.93,30.98,146500.0,23.2018,23.2093,23.1494,23.1869,146500.0
2014-05-28 10:20:00,30.98,31.05,30.96,31.01,74400.0,23.1869,23.2393,23.1719,23.2093,74400.0
2014-05-28 10:30:00,31.01,31.04,30.99,31.0,155900.0,23.2093,23.2318,23.1943,23.2018,155900.0
2014-05-28 10:40:00,31.0,31.01,30.91,30.94,225900.0,23.2018,23.2093,23.1345,23.1569,225900.0
2014-05-28 10:50:00,30.94,30.96,30.9,30.95,99000.0,23.1569,23.1719,23.127,23.1644,99000.0
2014-05-28 11:00:00,30.95,30.99,30.92,30.97,102900.0,23.1644,23.1943,23.142,23.1794,102900.0
2014-05-28 11:10:00,30.97,31.0,30.95,31.0,73400.0,23.1794,23.2018,23.1644,23.2018,73400.0
2014-05-28 11:20:00,30.99,31.0,30.94,30.94,71100.0,23.1943,23.2018,23.1569,23.1569,71100.0
2014-05-28 11:30:00,30.94,31.0,30.94,31.0,84700.0,23.1569,23.2018,23.1569,23.2018,84700.0
2014-05-28 11:40:00,31.0,31.01,30.95,30.99,68500.0,23.2018,23.2093,23.1644,23.1943,68500.0
2014-05-28 11:50:00,31.0,31.01,30.97,31.0,56600.0,23.2018,23.2093,23.1794,23.2018,56600.0
2014-05-28 12:00:00,31.0,31.05,31.0,31.04,62900.0,23.2018,23.2393,23.2018,23.2318,62900.0
2014-05-28 12:10:00,31.03,31.08,31.01,31.03,116300.0,23.2243,23.2617,23.2093,23.2243,116300.0
2014-05-28 12:20:00,31.03,31.04,30.97,30.99,86200.0,23.2243,23.2318,23.1794,23.1943,86200.0
2014-05-28 12:30:00,30.99,31.01,30.95,30.97,48200.0,23.1943,23.2093,23.1644,23.1794,48200.0
2014-05-28 12:40:00,30.97,30.99,30.96,30.98,47500.0,23.1794,23.1943,23.1719,23.1869,47500.0
2014-05-28 12:50:00,30.98,30.99,30.95,30.95,48800.0,23.1869,23.1943,23.1644,23.1644,48800.0
2014-05-28 13:00:00,30.95,30.98,30.93,30.97,52000.0,23.1644,23.1869,23.1494,23.1794,52000.0
2014-05-28 13:10:00,30.96,31.02,30.96,31.01,85000.0,23.1719,23.2168,23.1719,23.2093,85000.0
2014-05-28 13:20:00,31.02,31.03,30.99,31.0,56200.0,23.2168,23.2243,23.1943,23.2018,56200.0
2014-05-28 13:30:00,31.0,31.04,30.99,31.02,69700.0,23.2018,23.2318,23.1943,23.2168,69700.0
2014-05-28 13:40:00,31.02,31.03,30.97,30.98,153100.0,23.2168,23.2243,23.1794,23.1869,153100.0
2014-05-28 13:50:00,30.99,31.04,30.99,31.0,178100.0,23.1943,23.2318,23.1943,23.2018,178100.0
2014-05-28 14:00:00,31.0,31.0,30.95,30.95,84100.0,23.2018,23.2018,23.1644,23.1644,84100.0
2014-05-28 14:10:00,30.96,30.97,30.92,30.92,119500.0,23.1719,23.1794,23.142,23.142,119500.0
2014-05-28 14:20:00,30.93,30.94,30.91,30.91,142800.0,23.1494,23.1569,23.1345,23.1345,142800.0
2014-05-28 14:30:00,30.92,30.93,30.9,30.93,94400.0,23.142,23.1494,23.127,23.1494,94400.0
2014-05-28 14:40:00,30.92,30.96,30.91,30.95,160700.0,23.142,23.1719,23.1345,23.1644,160700.0
2014-05-28 14:50:00,30.96,30.96,30.93,30.94,89700.0,23.1719,23.1719,23.1494,23.1569,89700.0
2014-05-28 15:00:00,30.94,30.99,30.93,30.98,123800.0,23.1569,23.1943,23.1494,23.1869,123800.0
2014-05-28 15:10:00,30.98,31.01,30.96,31.0,120000.0,23.1869,23.2093,23.1719,23.2018,120000.0
2014-05-28 15:20:00,31.01,31.02,31.0,31.0,149700.0,23.2093,23.2168,23.2018,23.2018,149700.0
2014-05-28 15:30:00,31.01,31.03,30.99,31.0,155800.0,23.2093,23.2243,23.1943,23.2018,155800.0
2014-05-28 15:40:00,31.0,31.01,30.98,31.0,269800.0,23.2018,23.2093,23.1869,23.2018,269800.0
2014-05-28 15:50:00,30.99,31.0,30.91,30.93,664000.0,23.1943,23.2018,23.1345,23.1494,664000.0
2014-05-29 09:30:00,31.02,31.09,30.97,31.04,313500.0,23.2168,23.2692,23.1794,23.2318,313500.0
2014-05-29 09:40:00,31.04,31.13,31.02,31.02,255400.0,23.2318,23.2991,23.2168,23.2168,255400.0
2014-05-29 09:50:00,31.03,31.03,30.98,31.0,104300.0,23.2243,23.2243,23.1869,23.2018,104300.0
2014-05-29 10:00:00,31.0,31.1,30.99,31.05,362500.0,23.2018,23.2767,23.1943,23.2393,362500.0
2014-05-29 10:10:00,31.06,31.07,31.01,31.06,223300.0,23.2467,23.2542,23.2093,23.2467,223300.0
2014-05-29 10:20:00,31.06,31.08,31.03,31.05,93000.0,23.2467,23.2617,23.2243,23.2393,93000.0
2014-05-29 10:30:00,31.05,31.06,30.99,31.02,238900.0,23.2393,23.2467,23.1943,23.2168,238900.0
2014-05-29 10:40:00,31.01,31.17,31.0,31.17,260700.0,23.2093,23.3291,23.2018,23.3291,260700.0
2014-05-29 10:50:00,31.17,31.17,31.1,31.13,143400.0,23.3291,23.3291,23.2767,23.2991,143400.0
2014-05-29 11:00:00,31.13,31.15,31.1,31.12,128100.0,23.2991,23.3141,23.2767,23.2916,128100.0
2014-05-29 11:10:00,31.12,31.12,31.07,31.08,248500.0,23.2916,23.2916,23.2542,23.2617,248500.0
2014-05-29 11:20:00,31.08,31.11,31.03,31.05,138900.0,23.2617,23.2842,23.2243,23.2393,138900.0
2014-05-29 11:30:00,31.05,31.09,31.04,31.08,122800.0,23.2393,23.2692,23.2318,23.2617,122800.0
2014-05-29 11:40:00,31.08,31.09,31.05,31.05,195500.0,23.2617,23.2692,23.2393,23.2393,195500.0
2014-05-29 11:50:00,31.05,31.06,31.02,31.03,83800.0,23.2393,23.2467,23.2168,23.2243,83800.0
2014-05-29 12:00:00,31.03,31.03,30.99,31.01,168100.0,23.2243,23.2243,23.1943,23.2093,168100.0
2014-05-29 12:10:00,31.01,31.03,31.0,31.01,71200.0,23.2093,23.2243,23.2018,23.2093,71200.0
2014-05-29 12:20:00,31.01,31.03,31.0,31.02,63600.0,23.2093,23.2243,23.2018,23.2168,63600.0
2014-05-29 12:30:00,31.01,31.04,31.0,31.01,104600.0,23.2093,23.2318,23.2018,23.2093,104600.0
2014-05-29 12:40:00,31.0,31.02,30.99,31.0,67000.0,23.2018,23.2168,23.1943,23.2018,67000.0
2014-05-29 12:50:00,31.0,31.01,30.99,31.01,61700.0,23.2018,23.2093,23.1943,23.2093,61700.0
2014-05-29 13:00:00,31.0,31.01,30.95,30.95,67300.0,23.2018,23.2093,23.1644,23.1644,67300.0
2014-05-29 13:10:00,30.95,30.96,30.88,30.89,140400.0,23.1644,23.1719,23.112,23.1195,140400.0
2014-05-29 13:20:00,30.89,30.9,30.83,30.83,108500.0,23.1195,23.127,23.0746,23.0746,108500.0
2014-05-29 13:30:00,30.84,30.85,30.8,30.84,577700.0,23.0821,23.0896,23.0521,23.0821,577700.0
2014-05-29 13:40:00,30.84,30.92,30.84,30.91,254800.0,23.0821,23.142,23.0821,23.1345,254800.0
2014-05-29 13:50:00,30.92,30.92,30.84,30.84,167300.0,23.142,23.142,23.0821,23.0821,167300.0
2014-05-29 14:00:00,30.84,30.88,30.82,30.88,87800.0,23.0821,23.112,23.0671,23.112,87800.0
2014-05-29 14:10:00,30.88,30.91,30.87,30.9,113500.0,23.112,23.1345,23.1045,23.127,113500.0
2014-05-29 14:20:00,30.89,30.93,30.87,30.92,352100.0,23.1195,23.1494,23.1045,23.142,352100.0
2014-05-29 14:30:00,30.93,31.03,30.92,31.01,266200.0,23.1494,23.2243,23.142,23.2093,266200.0
2014-05-29 14:40:00,31.01,31.08,30.98,31.03,375000.0,23.2093,23.2617,23.1869,23.2243,375000.0
2014-05-29 14:50:00,31.03,31.05,31.01,31.03,108200.0,23.2243,23.2393,23.2093,23.2243,108200.0
2014-05-29 15:00:00,31.03,31.13,31.03,31.06,305900.0,23.2243,23.2991,23.2243,23.2467,305900.0
2014-05-29 15:10:00,31.07,31.11,31.06,31.11,123800.0,23.2542,23.2842,23.2467,23.2842,123800.0
2014-05-29 15:20:00,31.11,31.17,31.11,31.16,252400.0,23.2842,23.3291,23.2842,23.3216,252400.0
2014-05-29 15:30:00,31.17,31.19,31.15,31.18,284300.0,23.3291,23.344,23.3141,23.3366,284300.0
2014-05-29 15:40:00,31.18,31.18,31.12,31.16,443700.0,23.3366,23.3366,23.2916,23.3216,443700.0
2014-05-29 15:50:00,31.16,31.16,31.12,31.13,558300.0,23.3216,23.3216,23.2916,23.2991,558300.0
2014-05-30 09:30:00,30.94,30.98,30.83,30.96,364500.0,23.1569,23.1869,23.0746,23.1719,364500.0
2014-05-30 09:40:00,30.96,31.04,30.9,30.93,183800.0,23.1719,23.2318,23.127,23.1494,183800.0
2014-05-30 09:50:00,30.93,31.02,30.93,30.94,134100.0,23.1494,23.2168,23.1494,23.1569,134100.0
2014-05-30 10:00:00,30.95,30.97,30.86,30.92,301400.0,23.1644,23.1794,23.0971,23.142,301400.0
2014-05-30 10:10:00,30.92,30.94,30.87,30.89,205700.0,23.142,23.1569,23.1045,23.1195,205700.0
2014-05-30 10:20:00,30.89,30.93,30.85,30.9,353000.0,23.1195,23.1494,23.0896,23.127,353000.0
2014-05-30 10:30:00,30.9,30.91,30.76,30.76,322700.0,23.127,23.1345,23.0222,23.0222,322700.0
2014-05-30 10:40:00,30.76,30.84,30.76,30.8,121100.0,23.0222,23.0821,23.0222,23.0521,121100.0
2014-05-30 10:50:00,30.81,30.85,30.79,30.84,210800.0,23.0596,23.0896,23.0447,23.0821,210800.0
2014-05-30 11:00:00,30.84,30.86,30.83,30.83,107500.0,23.0821,23.0971,23.0746,23.0746,107500.0
2014-05-30 11:10:00,30.84,30.88,30.83,30.88,95900.0,23.0821,23.112,23.0746,23.112,95900.0
2014-05-30 11:20:00,30.88,30.9,30.82,30.84,121100.0,23.112,23.127,23.0671,23.0821,121100.0
2014-05-30 11:30:00,30.84,30.88,30.83,30.85,77900.0,23.0821,23.112,23.0746,23.0896,77900.0
2014-05-30 11:40:00,30.85,30.89,30.83,30.84,82500.0,23.0896,23.1195,23.0746,23.0821,82500.0
2014-05-30 11:50:00,30.85,30.86,30.84,30.86,101200.0,23.0896,23.0971,23.0821,23.0971,101200.0
2014-05-30 12:00:00,30.86,30.89,30.85,30.86,80500.0,23.0971,23.1195,23.0896,23.0971,80500.0
2014-05-30 12:10:00,30.86,30.89,30.85,30.89,58900.0,23.0971,23.1195,23.0896,23.1195,58900.0
2014-05-30 12:20:00,30.89,30.9,30.86,30.89,66000.0,23.1195,23.127,23.0971,23.1195,66000.0
2014-05-30 12:30:00,30.9,30.9,30.8,30.8,58600.0,23.127,23.127,23.0521,23.0521,58600.0
2014-05-30 12:40:00,30.81,30.84,30.79,30.8,131900.0,23.0596,23.0821,23.0447,23.0521,131900.0
2014-05-30 12:50:00,30.8,30.81,30.77,30.8,100500.0,23.0521,23.0596,23.0297,23.0521,100500.0
2014-05-30 13:00:00,30.78,30.81,30.73,30.8,154700.0,23.0372,23.0596,22.9998,23.0521,154700.0
2014-05-30 13:10:00,30.81,30.81,30.74,30.74,46100.0,23.0596,23.0596,23.0072,23.0072,46100.0
2014-05-30 13:20:00,30.74,30.8,30.74,30.8,54500.0,23.0072,23.0521,23.0072,23.0521,54500.0
2014-05-30 13:30:00,30.79,30.8,30.75,30.77,82100.0,23.0447,23.0521,23.0147,23.0297,82100.0
2014-05-30 13:40:00,30.77,30.77,30.69,30.7,162000.0,23.0297,23.0297,22.9698,22.9773,162000.0
2014-05-30 13:50:00,30.69,30.73,30.69,30.72,122000.0,22.9698,22.9998,22.9698,22.9923,122000.0
2014-05-30 14:00:00,30.72,30.76,30.7,30.75,168600.0,22.9923,23.0222,22.9773,23.0147,168600.0
2014-05-30 14:10:00,30.76,30.79,30.75,30.77,86100.0,23.0222,23.0447,23.0147,23.0297,86100.0
2014-05-30 14:20:00,30.77,30.81,30.76,30.8,80800.0,23.0297,23.0596,23.0222,23.0521,80800.0
2014-05-30 14:30:00,30.8,30.8,30.76,30.78,85200.0,23.0521,23.0521,23.0222,23.0372,85200.0
2014-05-30 14:40:00,30.78,30.83,30.77,30.81,115800.0,23.0372,23.0746,23.0297,23.0596,115800.0
2014-05-30 14:50:00,30.82,30.84,30.76,30.76,157300.0,23.0671,23.0821,23.0222,23.0222,157300.0
2014-05-30 15:00:00,30.76,30.82,30.75,30.82,141100.0,23.0222,23.0671,23.0147,23.0671,141100.0
2014-05-30 15:10:00,30.82,30.82,30.79,30.79,134100.0,23.0671,23.0671,23.0447,23.0447,134100.0
2014-05-30 15:20:00,30.8,30.83,30.78,30.83,201800.0,23.0521,23.0746,23.0372,23.0746,201800.0
2014-05-30 15:30:00,30.83,30.85,30.81,30.84,181300.0,23.0746,23.0896,23.0596,23.0821,181300.0
2014-05-30 15:40:00,30.83,30.86,30.82,30.84,304700.0,23.0746,23.0971,23.0671,23.0821,304700.0
2014-05-30 15:50:00,30.84,30.87,30.82,30.85,765600.0,23.0821,23.1045,23.0671,23.0896,765600.0
2014-06-02 09:30:00,30.86,30.9,30.74,30.79,203600.0,23.0971,23.127,23.0072,23.0447,203600.0
2014-06-02 09:40:00,30.8,30.8,30.64,30.66,165000.0,23.0521,23.0521,22.9324,22.9474,165000.0
2014-06-02 09:50:00,30.67,30.73,30.65,30.69,103300.0,22.9548,22.9998,22.9399,22.9698,103300.0
2014-06-02 10:00:00,30.68,30.68,30.53,30.53,255300.0,22.9623,22.9623,22.8501,22.8501,255300.0
2014-06-02 10:10:00,30.53,30.61,30.52,30.6,223300.0,22.8501,22.9099,22.8426,22.9025,223300.0
2014-06-02 10:20:00,30.6,30.6,30.54,30.57,111000.0,22.9025,22.9025,22.8575,22.88,111000.0
2014-06-02 10:30:00,30.57,30.61,30.53,30.6,92800.0,22.88,22.9099,22.8501,22.9025,92800.0
2014-06-02 10:40:00,30.6,30.67,30.57,30.58,266200.0,22.9025,22.9548,22.88,22.8875,266200.0
2014-06-02 10:50:00,30.58,30.62,30.55,30.61,104800.0,22.8875,22.9174,22.865,22.9099,104800.0
2014-06-02 11:00:00,30.61,30.65,30.57,30.64,117000.0,22.9099,22.9399,22.88,22.9324,117000.0
2014-06-02 11:10:00,30.65,30.66,30.6,30.6,105400.0,22.9399,22.9474,22.9025,22.9025,105400.0
2014-06-02 11:20:00,30.61,30.75,30.61,30.73,116200.0,22.9099,23.0147,22.9099,22.9998,116200.0
2014-06-02 11:30:00,30.74,30.76,30.7,30.72,74500.0,23.0072,23.0222,22.9773,22.9923,74500.0
2014-06-02 11:40:00,30.73,30.75,30.7,30.71,70500.0,22.9998,23.0147,22.9773,22.9848,70500.0
2014-06-02 11:50:00,30.71,30.78,30.71,30.78,72600.0,22.9848,23.0372,22.9848,23.0372,72600.0
2014-06-02 12:00:00,30.78,30.79,30.74,30.76,88300.0,23.0372,23.0447,23.0072,23.0222,88300.0
2014-06-02 12:10:00,30.76,30.8,30.76,30.77,86400.0,23.0222,23.0521,23.0222,23.0297,86400.0
2014-06-02 12:20:00,30.77,30.82,30.77,30.82,69200.0,23.0297,23.0671,23.0297,23.0671,69200.0
2014-06-02 12:30:00,30.82,30.84,30.8,30.8,113500.0,23.0671,23.0821,23.0521,23.0521,113500.0
2014-06-02 12:40:00,30.8,30.81,30.77,30.78,71100.0,23.0521,23.0596,23.0297,23.0372,71100.0
2014-06-02 12:50:00,30.79,30.79,30.76,30.77,70600.0,23.0447,23.0447,23.0222,23.0297,70600.0
2014-06-02 13:00:00,30.77,30.81,30.77,30.81,92100.0,23.0297,23.0596,23.0297,23.0596,92100.0
2014-06-02 13:10:00,30.81,30.83,30.79,30.81,94100.0,23.0596,23.0746,23.0447,23.0596,94100.0
2014-06-02 13:20:00,30.81,30.88,30.79,30.87,73100.0,23.0596,23.112,23.0447,23.1045,73100.0
2014-06-02 13:30:00,30.87,30.92,30.85,30.87,89300.0,23.1045,23.142,23.0896,23.1045,89300.0
2014-06-02 13:40:00,30.88,30.88,30.81,30.82,87600.0,23.112,23.112,23.0596,23.0671,87600.0
2014-06-02 13:50:00,30.83,30.89,30.82,30.82,107600.0,23.0746,23.1195,23.0671,23.0671,107600.0
2014-06-02 14:00:00,30.83,30.83,30.79,30.8,76000.0,23.0746,23.0746,23.0447,23.0521,76000.0
2014-06-02 14:10:00,30.8,30.8,30.78,30.8,71300.0,23.0521,23.0521,23.0372,23.0521,71300.0
2014-06-02 14:20:00,30.8,30.82,30.79,30.8,77900.0,23.0521,23.0671,23.0447,23.0521,77900.0
2014-06-02 14:30:00,30.81,30.85,30.8,30.85,173600.0,23.0596,23.0896,23.0521,23.0896,173600.0
2014-06-02 14:40:00,30.85,30.9,30.84,30.89,164000.0,23.0896,23.127,23.0821,23.1195,164000.0
2014-06-02 14:50:00,30.89,30.89,30.84,30.85,72900.0,23.1195,23.1195,23.0821,23.0896,72900.0
2014-06-02 15:00:00,30.86,30.86,30.82,30.84,100000.0,23.0971,23.0971,23.0671,23.0821,100000.0
2014-06-02 15:10:00,30.84,30.85,30.76,30.79,225600.0,23.0821,23.0896,23.0222,23.0447,225600.0
2014-06-02 15:20:00,30.8,30.81,30.77,30.78,124000.0,23.0521,23.0596,23.0297,23.0372,124000.0
2014-06-02 15:30:00,30.78,30.8,30.76,30.76,286800.0,23.0372,23.0521,23.0222,23.0222,286800.0
2014-06-02 15:40:00,30.77,30.83,30.76,30.83,390800.0,23.0297,23.0746,23.0222,23.0746,390800.0
2014-06-02 15:50:00,30.83,30.91,30.81,30.9,1714100.0,23.0746,23.1345,23.0596,23.127,1714100.0
2014-06-03 09:30:00,30.71,30.81,30.51,30.6,564800.0,22.9848,23.0596,22.8351,22.9025,564800.0
2014-06-03 09:40:00,30.61,30.61,30.4,30.41,585600.0,22.9099,22.9099,22.7528,22.7603,585600.0
2014-06-03 09:50:00,30.41,30.6,30.41,30.58,450600.0,22.7603,22.9025,22.7603,22.8875,450600.0
2014-06-03 10:00:00,30.59,30.74,30.58,30.7,552700.0,22.895,23.0072,22.8875,22.9773,552700.0
2014-06-03 10:10:00,30.69,30.75,30.65,30.69,366800.0,22.9698,23.0147,22.9399,22.9698,366800.0
2014-06-03 10:20:00,30.69,30.74,30.69,30.72,282000.0,22.9698,23.0072,22.9698,22.9923,282000.0
2014-06-03 10:30:00,30.73,30.81,30.73,30.74,248700.0,22.9998,23.0596,22.9998,23.0072,248700.0
2014-06-03 10:40:00,30.74,30.77,30.63,30.7,231000.0,23.0072,23.0297,22.9249,22.9773,231000.0
2014-06-03 10:50:00,30.7,30.72,30.65,30.68,221400.0,22.9773,22.9923,22.9399,22.9623,221400.0
2014-06-03 11:00:00,30.67,30.71,30.63,30.69,166500.0,22.9548,22.9848,22.9249,22.9698,166500.0
2014-06-03 11:10:00,30.7,30.7,30.66,30.69,281000.0,22.9773,22.9773,22.9474,22.9698,281000.0
2014-06-03 11:20:00,30.68,30.7,30.65,30.68,234500.0,22.9623,22.9773,22.9399,22.9623,234500.0
2014-06-03 11:30:00,30.68,30.68,30.64,30.65,155600.0,22.9623,22.9623,22.9324,22.9399,155600.0
2014-06-03 11:40:00,30.65,30.69,30.62,30.64,238500.0,22.9399,22.9698,22.9174,22.9324,238500.0
2014-06-03 11:50:00,30.64,30.7,30.64,30.7,105900.0,22.9324,22.9773,22.9324,22.9773,105900.0
2014-06-03 12:00:00,30.7,30.75,30.68,30.7,138000.0,22.9773,23.0147,22.9623,22.9773,138000.0
2014-06-03 12:10:00,30.7,30.75,30.67,30.7,215100.0,22.9773,23.0147,22.9548,22.9773,215100.0
2014-06-03 12:20:00,30.71,30.71,30.66,30.71,112100.0,22.9848,22.9848,22.9474,22.9848,112100.0
2014-06-03 12:30:00,30.71,30.71,30.69,30.7,39100.0,22.9848,22.9848,22.9698,22.9773,39100.0
2014-06-03 12:40:00,30.7,30.71,30.69,30.69,101000.0,22.9773,22.9848,22.9698,22.9698,101000.0
2014-06-03 12:50:00,30.69,30.7,30.68,30.68,80900.0,22.9698,22.9773,22.9623,22.9623,80900.0
2014-06-03 13:00:00,30.69,30.74,30.67,30.74,134000.0,22.9698,23.0072,22.9548,23.0072,134000.0
2014-06-03 13:10:00,30.74,30.75,30.71,30.72,109600.0,23.0072,23.0147,22.9848,22.9923,109600.0
2014-06-03 13:20:00,30.71,30.77,30.71,30.77,97300.0,22.9848,23.0297,22.9848,23.0297,97300.0
2014-06-03 13:30:00,30.76,30.77,30.73,30.74,91600.0,23.0222,23.0297,22.9998,23.0072,91600.0
2014-06-03 13:40:00,30.74,30.74,30.68,30.71,198900.0,23.0072,23.0072,22.9623,22.9848,198900.0
2014-06-03 13:50:00,30.71,30.77,30.7,30.76,157200.0,22.9848,23.0297,22.9773,23.0222,157200.0
2014-06-03 14:00:00,30.77,30.8,30.76,30.78,112300.0,23.0297,23.0521,23.0222,23.0372,112300.0
2014-06-03 14:10:00,30.78,30.81,30.77,30.8,233600.0,23.0372,23.0596,23.0297,23.0521,233600.0
2014-06-03 14:20:00,30.8,30.81,30.74,30.74,169000.0,23.0521,23.0596,23.0072,23.0072,169000.0
2014-06-03 14:30:00,30.74,30.81,30.74,30.8,195400.0,23.0072,23.0596,23.0072,23.0521,195400.0
2014-06-03 14:40:00,30.8,30.81,30.76,30.77,196900.0,23.0521,23.0596,23.0222,23.0297,196900.0
2014-06-03 14:50:00,30.77,30.78,30.74,30.78,167300.0,23.0297,23.0372,23.0072,23.0372,167300.0
2014-06-03 15:00:00,30.77,30.79,30.74,30.78,299800.0,23.0297,23.0447,23.0072,23.0372,299800.0
2014-06-03 15:10:00,30.77,30.81,30.77,30.8,224700.0,23.0297,23.0596,23.0297,23.0521,224700.0
2014-06-03 15:20:00,30.79,30.81,30.79,30.79,215700.0,23.0447,23.0596,23.0447,23.0447,215700.0
2014-06-03 15:30:00,30.8,30.83,30.79,30.83,164400.0,23.0521,23.0746,23.0447,23.0746,164400.0
2014-06-03 15:40:00,30.83,30.85,30.82,30.83,340300.0,23.0746,23.0896,23.0671,23.0746,340300.0
2014-06-03 15:50:00,30.84,30.86,30.83,30.85,732300.0,23.0821,23.0971,23.0746,23.0896,732300.0
2014-06-04 09:30:00,30.79,30.82,30.68,30.79,315000.0,23.0447,23.0671,22.9623,23.0447,315000.0
2014-06-04 09:40:00,30.79,30.83,30.74,30.8,152500.0,23.0447,23.0746,23.0072,23.0521,152500.0
2014-06-04 09:50:00,30.81,30.82,30.74,30.78,94500.0,23.0596,23.0671,23.0072,23.0372,94500.0
2014-06-04 10:00:00,30.79,30.82,30.71,30.76,202900.0,23.0447,23.0671,22.9848,23.0222,202900.0
2014-06-04 10:10:00,30.76,30.85,30.75,30.81,180300.0,23.0222,23.0896,23.0147,23.0596,180300.0
2014-06-04 10:20:00,30.82,30.84,30.71,30.71,236600.0,23.0671,23.0821,22.9848,22.9848,236600.0
2014-06-04 10:30:00,30.71,30.81,30.71,30.8,109000.0,22.9848,23.0596,22.9848,23.0521,109000.0
2014-06-04 10:40:00,30.8,30.86,30.79,30.85,251700.0,23.0521,23.0971,23.0447,23.0896,251700.0
2014-06-04 10:50:00,30.85,30.94,30.84,30.88,302900.0,23.0896,23.1569,23.0821,23.112,302900.0
2014-06-04 11:00:00,30.88,30.88,30.85,30.88,100300.0,23.112,23.112,23.0896,23.112,100300.0
2014-06-04 11:10:00,30.88,30.88,30.79,30.79,73100.0,23.112,23.112,23.0447,23.0447,73100.0
2014-06-04 11:20:00,30.79,30.95,30.79,30.93,151500.0,23.0447,23.1644,23.0447,23.1494,151500.0
2014-06-04 11:30:00,30.93,30.93,30.91,30.91,66500.0,23.1494,23.1494,23.1345,23.1345,66500.0
2014-06-04 11:40:00,30.91,30.94,30.9,30.9,132400.0,23.1345,23.1569,23.127,23.127,132400.0
2014-06-04 11:50:00,30.91,30.93,30.9,30.92,102700.0,23.1345,23.1494,23.127,23.142,102700.0
2014-06-04 12:00:00,30.92,30.97,30.91,30.96,115600.0,23.142,23.1794,23.1345,23.1719,115600.0
2014-06-04 12:10:00,30.96,31.01,30.93,31.01,360700.0,23.1719,23.2093,23.1494,23.2093,360700.0
2014-06-04 12:20:00,31.01,31.04,30.99,31.02,68200.0,23.2093,23.2318,23.1943,23.2168,68200.0
2014-06-04 12:30:00,31.02,31.02,30.96,30.96,131300.0,23.2168,23.2168,23.1719,23.1719,131300.0
2014-06-04 12:40:00,30.97,30.99,30.93,30.96,68100.0,23.1794,23.1943,23.1494,23.1719,68100.0
2014-06-04 12:50:00,30.95,30.99,30.94,30.98,72200.0,23.1644,23.1943,23.1569,23.1869,72200.0
2014-06-04 13:00:00,30.98,31.04,30.98,31.03,130600.0,23.1869,23.2318,23.1869,23.2243,130600.0
2014-06-04 13:10:00,31.03,31.03,30.99,31.01,67700.0,23.2243,23.2243,23.1943,23.2093,67700.0
2014-06-04 13:20:00,31.01,31.08,31.01,31.06,183800.0,23.2093,23.2617,23.2093,23.2467,183800.0
2014-06-04 13:30:00,31.07,31.14,31.07,31.14,228000.0,23.2542,23.3066,23.2542,23.3066,228000.0
2014-06-04 13:40:00,31.14,31.15,31.11,31.12,104600.0,23.3066,23.3141,23.2842,23.2916,104600.0
2014-06-04 13:50:00,31.11,31.12,31.11,31.11,95300.0,23.2842,23.2916,23.2842,23.2842,95300.0
2014-06-04 14:00:00,31.12,31.12,31.11,31.12,106300.0,23.2916,23.2916,23.2842,23.2916,106300.0
2014-06-04 14:10:00,31.12,31.13,31.11,31.12,85600.0,23.2916,23.2991,23.2842,23.2916,85600.0
2014-06-04 14:20:00,31.12,31.12,31.04,31.07,115500.0,23.2916,23.2916,23.2318,23.2542,115500.0
2014-06-04 14:30:00,31.07,31.07,31.03,31.05,123700.0,23.2542,23.2542,23.2243,23.2393,123700.0
2014-06-04 14:40:00,31.05,31.05,30.98,31.0,80700.0,23.2393,23.2393,23.1869,23.2018,80700.0
2014-06-04 14:50:00,30.99,31.06,30.99,31.06,163300.0,23.1943,23.2467,23.1943,23.2467,163300.0
2014-06-04 15:00:00,31.06,31.09,31.05,31.06,127500.0,23.2467,23.2692,23.2393,23.2467,127500.0
2014-06-04 15:10:00,31.06,31.12,31.05,31.11,391800.0,23.2467,23.2916,23.2393,23.2842,391800.0
2014-06-04 15:20:00,31.11,31.12,31.09,31.12,128900.0,23.2842,23.2916,23.2692,23.2916,128900.0
2014-06-04 15:30:00,31.12,31.16,31.1,31.15,310400.0,23.2916,23.3216,23.2767,23.3141,310400.0
2014-06-04 15:40:00,31.15,31.21,31.15,31.19,429700.0,23.3141,23.359,23.3141,23.344,429700.0
2014-06-04 15:50:00,31.19,31.22,31.17,31.2,1049200.0,23.344,23.3665,23.3291,23.3515,1049200.0
2014-06-05 09:30:00,31.27,31.36,31.16,31.25,343100.0,23.4039,23.4713,23.3216,23.3889,343100.0
2014-06-05 09:40:00,31.24,31.3,31.17,31.24,259200.0,23.3815,23.4264,23.3291,23.3815,259200.0
2014-06-05 09:50:00,31.25,31.27,31.16,31.25,193300.0,23.3889,23.4039,23.3216,23.3889,193300.0
2014-06-05 10:00:00,31.24,31.25,31.12,31.14,183600.0,23.3815,23.3889,23.2916,23.3066,183600.0
2014-06-05 10:10:00,31.13,31.14,30.97,31.02,182000.0,23.2991,23.3066,23.1794,23.2168,182000.0
2014-06-05 10:20:00,31.02,31.12,31.02,31.1,116000.0,23.2168,23.2916,23.2168,23.2767,116000.0
2014-06-05 10:30:00,31.09,31.14,31.05,31.14,89300.0,23.2692,23.3066,23.2393,23.3066,89300.0
2014-06-05 10:40:00,31.15,31.17,31.07,31.08,123200.0,23.3141,23.3291,23.2542,23.2617,123200.0
2014-06-05 10:50:00,31.08,31.18,31.05,31.17,132300.0,23.2617,23.3366,23.2393,23.3291,132300.0
2014-06-05 11:00:00,31.16,31.2,31.13,31.2,126900.0,23.3216,23.3515,23.2991,23.3515,126900.0
2014-06-05 11:10:00,31.2,31.3,31.2,31.27,134600.0,23.3515,23.4264,23.3515,23.4039,134600.0
2014-06-05 11:20:00,31.27,31.32,31.24,31.31,171300.0,23.4039,23.4413,23.3815,23.4339,171300.0
2014-06-05 11:30:00,31.32,31.33,31.27,31.32,154900.0,23.4413,23.4488,23.4039,23.4413,154900.0
2014-06-05 11:40:00,31.32,31.35,31.28,31.33,109200.0,23.4413,23.4638,23.4114,23.4488,109200.0
2014-06-05 11:50:00,31.33,31.4,31.32,31.4,177400.0,23.4488,23.5012,23.4413,23.5012,177400.0
2014-06-05 12:00:00,31.4,31.48,31.4,31.47,172800.0,23.5012,23.5611,23.5012,23.5536,172800.0
2014-06-05 12:10:00,31.47,31.48,31.45,31.46,234600.0,23.5536,23.5611,23.5386,23.5461,234600.0
2014-06-05 12:20:00,31.47,31.56,31.47,31.56,300100.0,23.5536,23.621,23.5536,23.621,300100.0
2014-06-05 12:30:00,31.56,31.63,31.56,31.63,375400.0,23.621,23.6734,23.621,23.6734,375400.0
2014-06-05 12:40:00,31.62,31.63,31.54,31.55,175500.0,23.6659,23.6734,23.606,23.6135,175500.0
2014-06-05 12:50:00,31.55,31.57,31.51,31.51,96900.0,23.6135,23.6284,23.5835,23.5835,96900.0
2014-06-05 13:00:00,31.51,31.63,31.51,31.62,164900.0,23.5835,23.6734,23.5835,23.6659,164900.0
2014-06-05 13:10:00,31.62,31.62,31.6,31.62,60800.0,23.6659,23.6659,23.6509,23.6659,60800.0
2014-06-05 13:20:00,31.62,31.62,31.54,31.55,110900.0,23.6659,23.6659,23.606,23.6135,110900.0
2014-06-05 13:30:00,31.54,31.57,31.54,31.57,91600.0,23.606,23.6284,23.606,23.6284,91600.0
2014-06-05 13:40:00,31.57,31.57,31.51,31.51,104200.0,23.6284,23.6284,23.5835,23.5835,104200.0
2014-06-05 13:50:00,31.51,31.52,31.51,31.52,102100.0,23.5835,23.591,23.5835,23.591,102100.0
2014-06-05 14:00:00,31.52,31.55,31.51,31.52,337100.0,23.591,23.6135,23.5835,23.591,337100.0
2014-06-05 14:10:00,31.52,31.56,31.51,31.56,122400.0,23.591,23.621,23.5835,23.621,122400.0
2014-06-05 14:20:00,31.56,31.62,31.56,31.58,220900.0,23.621,23.6659,23.621,23.6359,220900.0
2014-06-05 14:30:00,31.59,31.62,31.58,31.6,158500.0,23.6434,23.6659,23.6359,23.6509,158500.0
2014-06-05 14:40:00,31.6,31.63,31.59,31.61,144900.0,23.6509,23.6734,23.6434,23.6584,144900.0
2014-06-05 14:50:00,31.61,31.61,31.57,31.59,156100.0,23.6584,23.6584,23.6284,23.6434,156100.0
2014-06-05 15:00:00,31.58,31.66,31.58,31.63,251300.0,23.6359,23.6958,23.6359,23.6734,251300.0
2014-06-05 15:10:00,31.63,31.63,31.59,31.61,128600.0,23.6734,23.6734,23.6434,23.6584,128600.0
2014-06-05 15:20:00,31.61,31.63,31.6,31.61,147600.0,23.6584,23.6734,23.6509,23.6584,147600.0
2014-06-05 15:30:00,31.61,31.61,31.58,31.6,216500.0,23.6584,23.6584,23.6359,23.6509,216500.0
2014-06-05 15:40:00,31.6,31.62,31.59,31.61,526600.0,23.6509,23.6659,23.6434,23.6584,526600.0
2014-06-05 15:50:00,31.61,31.66,31.6,31.63,961400.0,23.6584,23.6958,23.6509,23.6734,961400.0
2014-06-06 09:30:00,31.69,31.89,31.62,31.84,337200.0,23.7183,23.868,23.6659,23.8305,337200.0
2014-06-06 09:40:00,31.84,31.88,31.78,31.78,187700.0,23.8305,23.8605,23.7856,23.7856,187700.0
2014-06-06 09:50:00,31.79,31.8,31.71,31.79,170500.0,23.7931,23.8006,23.7332,23.7931,170500.0
2014-06-06 10:00:00,31.8,31.89,31.79,31.89,166000.0,23.8006,23.868,23.7931,23.868,166000.0
2014-06-06 10:10:00,31.88,31.9,31.84,31.84,124400.0,23.8605,23.8754,23.8305,23.8305,124400.0
2014-06-06 10:20:00,31.83,31.98,31.8,31.96,228300.0,23.823,23.9353,23.8006,23.9203,228300.0
2014-06-06 10:30:00,31.96,31.96,31.87,31.93,83700.0,23.9203,23.9203,23.853,23.8979,83700.0
2014-06-06 10:40:00,31.94,31.94,31.85,31.85,94200.0,23.9054,23.9054,23.838,23.838,94200.0
2014-06-06 10:50:00,31.86,31.97,31.85,31.97,140100.0,23.8455,23.9278,23.838,23.9278,140100.0
2014-06-06 11:00:00,31.97,31.98,31.95,31.98,202000.0,23.9278,23.9353,23.9129,23.9353,202000.0
2014-06-06 11:10:00,31.98,31.99,31.96,31.96,146200.0,23.9353,23.9428,23.9203,23.9203,146200.0
2014-06-06 11:20:00,31.96,31.97,31.92,31.94,372100.0,23.9203,23.9278,23.8904,23.9054,372100.0
2014-06-06 11:30:00,31.94,31.96,31.93,31.95,69900.0,23.9054,23.9203,23.8979,23.9129,69900.0
2014-06-06 11:40:00,31.95,31.98,31.95,31.97,91800.0,23.9129,23.9353,23.9129,23.9278,91800.0
2014-06-06 11:50:00,31.97,31.98,31.9,31.9,117000.0,23.9278,23.9353,23.8754,23.8754,117000.0
2014-06-06 12:00:00,31.9,31.97,31.85,31.96,172700.0,23.8754,23.9278,23.838,23.9203,172700.0
2014-06-06 12:10:00,31.96,31.97,31.93,31.95,70600.0,23.9203,23.9278,23.8979,23.9129,70600.0
2014-06-06 12:20:00,31.94,31.95,31.93,31.94,80100.0,23.9054,23.9129,23.8979,23.9054,80100.0
2014-06-06 12:30:00,31.94,31.98,31.93,31.98,80300.0,23.9054,23.9353,23.8979,23.9353,80300.0
2014-06-06 12:40:00,31.98,31.98,31.96,31.96,96000.0,23.9353,23.9353,23.9203,23.9203,96000.0
2014-06-06 12:50:00,31.96,31.97,31.9,31.9,105700.0,23.9203,23.9278,23.8754,23.8754,105700.0
2014-06-06 13:00:00,31.9,31.91,31.89,31.91,85800.0,23.8754,23.8829,23.868,23.8829,85800.0
2014-06-06 13:10:00,31.91,31.93,31.88,31.93,68400.0,23.8829,23.8979,23.8605,23.8979,68400.0
2014-06-06 13:20:00,31.93,31.93,31.89,31.89,78200.0,23.8979,23.8979,23.868,23.868,78200.0
2014-06-06 13:30:00,31.89,31.91,31.89,31.91,85700.0,23.868,23.8829,23.868,23.8829,85700.0
2014-06-06 13:40:00,31.91,31.94,31.88,31.94,126800.0,23.8829,23.9054,23.8605,23.9054,126800.0
2014-06-06 13:50:00,31.95,31.95,31.89,31.92,77400.0,23.9129,23.9129,23.868,23.8904,77400.0
2014-06-06 14:00:00,31.92,31.92,31.88,31.92,116100.0,23.8904,23.8904,23.8605,23.8904,116100.0
2014-06-06 14:10:00,31.91,31.92,31.89,31.9,50400.0,23.8829,23.8904,23.868,23.8754,50400.0
2014-06-06 14:20:00,31.9,31.93,31.89,31.93,68200.0,23.8754,23.8979,23.868,23.8979,68200.0
2014-06-06 14:30:00,31.93,31.93,31.91,31.91,46500.0,23.8979,23.8979,23.8829,23.8829,46500.0
2014-06-06 14:40:00,31.91,31.92,31.88,31.88,61200.0,23.8829,23.8904,23.8605,23.8605,61200.0
2014-06-06 14:50:00,31.88,31.89,31.87,31.87,56000.0,23.8605,23.868,23.853,23.853,56000.0
2014-06-06 15:00:00,31.87,31.88,31.87,31.87,45000.0,23.853,23.8605,23.853,23.853,45000.0
2014-06-06 15:10:00,31.88,31.91,31.87,31.91,165600.0,23.8605,23.8829,23.853,23.8829,165600.0
2014-06-06 15:20:00,31.91,31.95,31.91,31.94,108500.0,23.8829,23.9129,23.8829,23.9054,108500.0
2014-06-06 15:30:00,31.94,31.95,31.91,31.92,187500.0,23.9054,23.9129,23.8829,23.8904,187500.0
2014-06-06 15:40:00,31.92,31.95,31.9,31.93,504300.0,23.8904,23.9129,23.8754,23.8979,504300.0
2014-06-06 15:50:00,31.94,31.94,31.92,31.94,507600.0,23.9054,23.9054,23.8904,23.9054,507600.0
2014-06-09 09:30:00,31.95,32.15,31.86,32.13,699600.0,23.9129,24.0625,23.8455,24.0476,699600.0
2014-06-09 09:40:00,32.13,32.2,32.09,32.14,379300.0,24.0476,24.1,24.0176,24.0551,379300.0
2014-06-09 09:50:00,32.13,32.14,32.01,32.04,177500.0,24.0476,24.0551,23.9578,23.9802,177500.0
2014-06-09 10:00:00,32.04,32.12,32.01,32.01,262500.0,23.9802,24.0401,23.9578,23.9578,262500.0
2014-06-09 10:10:00,32.01,32.06,32.01,32.04,194600.0,23.9578,23.9952,23.9578,23.9802,194600.0
2014-06-09 10:20:00,32.04,32.04,32.0,32.03,180200.0,23.9802,23.9802,23.9503,23.9727,180200.0
2014-06-09 10:30:00,32.04,32.05,32.01,32.01,71200.0,23.9802,23.9877,23.9578,23.9578,71200.0
2014-06-09 10:40:00,32.02,32.09,31.99,32.07,242500.0,23.9652,24.0176,23.9428,24.0027,242500.0
2014-06-09 10:50:00,32.08,32.15,32.07,32.1,200300.0,24.0102,24.0625,24.0027,24.0251,200300.0
2014-06-09 11:00:00,32.1,32.11,32.08,32.11,80500.0,24.0251,24.0326,24.0102,24.0326,80500.0
2014-06-09 11:10:00,32.11,32.14,32.09,32.12,142800.0,24.0326,24.0551,24.0176,24.0401,142800.0
2014-06-09 11:20:00,32.12,32.17,32.12,32.17,280800.0,24.0401,24.0775,24.0401,24.0775,280800.0
2014-06-09 11:30:00,32.17,32.22,32.17,32.2,284200.0,24.0775,24.1149,24.0775,24.1,284200.0
2014-06-09 11:40:00,32.2,32.24,32.19,32.23,188600.0,24.1,24.1299,24.0925,24.1224,188600.0
2014-06-09 11:50:00,32.23,32.26,32.23,32.25,208000.0,24.1224,24.1449,24.1224,24.1374,208000.0
2014-06-09 12:00:00,32.25,32.26,32.2,32.21,117400.0,24.1374,24.1449,24.1,24.1075,117400.0
2014-06-09 12:10:00,32.21,32.24,32.2,32.2,86900.0,24.1075,24.1299,24.1,24.1,86900.0
2014-06-09 12:20:00,32.2,32.22,32.16,32.17,109300.0,24.1,24.1149,24.07,24.0775,109300.0
2014-06-09 12:30:00,32.17,32.19,32.16,32.18,44900.0,24.0775,24.0925,24.07,24.085,44900.0
2014-06-09 12:40:00,32.18,32.2,32.14,32.17,121500.0,24.085,24.1,24.0551,24.0775,121500.0
2014-06-09 12:50:00,32.18,32.19,32.15,32.16,70200.0,24.085,24.0925,24.0625,24.07,70200.0
2014-06-09 13:00:00,32.15,32.18,32.15,32.15,68300.0,24.0625,24.085,24.0625,24.0625,68300.0
2014-06-09 13:10:00,32.15,32.17,32.15,32.17,22500.0,24.0625,24.0775,24.0625,24.0775,22500.0
2014-06-09 13:20:00,32.17,32.18,32.15,32.15,177800.0,24.0775,24.085,24.0625,24.0625,177800.0
2014-06-09 13:30:00,32.16,32.17,32.13,32.15,91100.0,24.07,24.0775,24.0476,24.0625,91100.0
2014-06-09 13:40:00,32.15,32.16,32.14,32.16,106000.0,24.0625,24.07,24.0551,24.07,106000.0
2014-06-09 13:50:00,32.15,32.21,32.15,32.2,162100.0,24.0625,24.1075,24.0625,24.1,162100.0
2014-06-09 14:00:00,32.19,32.2,32.13,32.14,171400.0,24.0925,24.1,24.0476,24.0551,171400.0
2014-06-09 14:10:00,32.14,32.14,32.02,32.02,280700.0,24.0551,24.0551,23.9652,23.9652,280700.0
2014-06-09 14:20:00,32.02,32.02,31.95,31.95,193000.0,23.9652,23.9652,23.9129,23.9129,193000.0
2014-06-09 14:30:00,31.96,31.97,31.92,31.94,152400.0,23.9203,23.9278,23.8904,23.9054,152400.0
2014-06-09 14:40:00,31.95,31.96,31.92,31.92,191300.0,23.9129,23.9203,23.8904,23.8904,191300.0
2014-06-09 14:50:00,31.92,31.95,31.92,31.95,131100.0,23.8904,23.9129,23.8904,23.9129,131100.0
2014-06-09 15:00:00,31.95,31.95,31.92,31.95,132300.0,23.9129,23.9129,23.8904,23.9129,132300.0
2014-06-09 15:10:00,31.94,31.95,31.91,31.93,164500.0,23.9054,23.9129,23.8829,23.8979,164500.0
2014-06-09 15:20:00,31.93,31.98,31.93,31.96,249800.0,23.8979,23.9353,23.8979,23.9203,249800.0
2014-06-09 15:30:00,31.96,31.98,31.94,31.98,185200.0,23.9203,23.9353,23.9054,23.9353,185200.0
2014-06-09 15:40:00,31.98,31.98,31.94,31.95,259300.0,23.9353,23.9353,23.9054,23.9129,259300.0
2014-06-09 15:50:00,31.95,31.98,31.93,31.96,591500.0,23.9129,23.9353,23.8979,23.9203,591500.0
2014-06-10 09:30:00,31.91,32.19,31.91,31.95,416600.0,23.8829,24.0925,23.8829,23.9129,416600.0
2014-06-10 09:40:00,31.94,32.04,31.91,31.99,217500.0,23.9054,23.9802,23.8829,23.9428,217500.0
2014-06-10 09:50:00,31.98,32.05,31.9,31.92,271100.0,23.9353,23.9877,23.8754,23.8904,271100.0
2014-06-10 10:00:00,31.92,31.93,31.76,31.78,299300.0,23.8904,23.8979,23.7707,23.7856,299300.0
2014-06-10 10:10:00,31.79,31.86,31.76,31.8,233000.0,23.7931,23.8455,23.7707,23.8006,233000.0
2014-06-10 10:20:00,31.8,31.92,31.78,31.86,173000.0,23.8006,23.8904,23.7856,23.8455,173000.0
2014-06-10 10:30:00,31.87,31.95,31.87,31.9,151700.0,23.853,23.9129,23.853,23.8754,151700.0
2014-06-10 10:40:00,31.91,31.95,31.89,31.95,80800.0,23.8829,23.9129,23.868,23.9129,80800.0
2014-06-10 10:50:00,31.95,31.99,31.94,31.96,65800.0,23.9129,23.9428,23.9054,23.9203,65800.0
2014-06-10 11:00:00,31.97,31.97,31.91,31.95,108600.0,23.9278,23.9278,23.8829,23.9129,108600.0
2014-06-10 11:10:00,31.95,31.97,31.92,31.96,78100.0,23.9129,23.9278,23.8904,23.9203,78100.0
2014-06-10 11:20:00,31.96,31.99,31.92,31.95,69100.0,23.9203,23.9428,23.8904,23.9129,69100.0
2014-06-10 11:30:00,31.95,31.99,31.94,31.98,84600.0,23.9129,23.9428,23.9054,23.9353,84600.0
2014-06-10 11:40:00,31.98,32.0,31.95,32.0,50200.0,23.9353,23.9503,23.9129,23.9503,50200.0
2014-06-10 11:50:00,32.0,32.05,31.99,32.02,153400.0,23.9503,23.9877,23.9428,23.9652,153400.0
2014-06-10 12:00:00,32.02,32.02,31.94,31.96,170200.0,23.9652,23.9652,23.9054,23.9203,170200.0
2014-06-10 12:10:00,31.95,32.04,31.95,32.02,98700.0,23.9129,23.9802,23.9129,23.9652,98700.0
2014-06-10 12:20:00,32.02,32.04,32.01,32.04,54600.0,23.9652,23.9802,23.9578,23.9802,54600.0
2014-06-10 12:30:00,32.04,32.04,31.98,31.98,62500.0,23.9802,23.9802,23.9353,23.9353,62500.0
2014-06-10 12:40:00,31.98,32.02,31.96,32.02,75900.0,23.9353,23.9652,23.9203,23.9652,75900.0
2014-06-10 12:50:00,32.02,32.05,32.01,32.05,92900.0,23.9652,23.9877,23.9578,23.9877,92900.0
2014-06-10 13:00:00,32.05,32.06,32.02,32.03,71400.0,23.9877,23.9952,23.9652,23.9727,71400.0
2014-06-10 13:10:00,32.04,32.05,32.01,32.01,49800.0,23.9802,23.9877,23.9578,23.9578,49800.0
2014-06-10 13:20:00,32.01,32.03,32.01,32.01,40400.0,23.9578,23.9727,23.9578,23.9578,40400.0
2014-06-10 13:30:00,32.02,32.03,32.01,32.03,27300.0,23.9652,23.9727,23.9578,23.9727,27300.0
2014-06-10 13:40:00,32.03,32.07,32.02,32.07,51600.0,23.9727,24.0027,23.9652,24.0027,51600.0
2014-06-10 13:50:00,32.07,32.08,32.06,32.07,122600.0,24.0027,24.0102,23.9952,24.0027,122600.0
2014-06-10 14:00:00,32.06,32.12,32.06,32.09,270800.0,23.9952,24.0401,23.9952,24.0176,270800.0
2014-06-10 14:10:00,32.09,32.1,32.03,32.06,116400.0,24.0176,24.0251,23.9727,23.9952,116400.0
2014-06-10 14:20:00,32.07,32.08,32.05,32.07,75900.0,24.0027,24.0102,23.9877,24.0027,75900.0
2014-06-10 14:30:00,32.07,32.08,32.01,32.02,59400.0,24.0027,24.0102,23.9578,23.9652,59400.0
2014-06-10 14:40:00,32.02,32.06,32.01,32.05,175900.0,23.9652,23.9952,23.9578,23.9877,175900.0
2014-06-10 14:50:00,32.06,32.07,32.03,32.04,82900.0,23.9952,24.0027,23.9727,23.9802,82900.0
2014-06-10 15:00:00,32.05,32.06,32.03,32.05,94700.0,23.9877,23.9952,23.9727,23.9877,94700.0
2014-06-10 15:10:00,32.05,32.1,32.04,32.09,94100.0,23.9877,24.0251,23.9802,24.0176,94100.0
2014-06-10 15:20:00,32.1,32.15,32.1,32.14,150800.0,24.0251,24.0625,24.0251,24.0551,150800.0
2014-06-10 15:30:00,32.15,32.15,32.13,32.14,182200.0,24.0625,24.0625,24.0476,24.0551,182200.0
2014-06-10 15:40:00,32.13,32.15,32.07,32.08,427400.0,24.0476,24.0625,24.0027,24.0102,427400.0
2014-06-10 15:50:00,32.08,32.1,32.05,32.09,629100.0,24.0102,24.0251,23.9877,24.0176,629100.0
2014-06-11 09:30:00,31.9,31.9,31.64,31.77,280400.0,23.8754,23.8754,23.6808,23.7781,280400.0
2014-06-11 09:40:00,31.78,31.84,31.69,31.72,252200.0,23.7856,23.8305,23.7183,23.7407,252200.0
2014-06-11 09:50:00,31.71,31.77,31.68,31.75,119900.0,23.7332,23.7781,23.7108,23.7632,119900.0
2014-06-11 10:00:00,31.75,31.8,31.71,31.8,155500.0,23.7632,23.8006,23.7332,23.8006,155500.0
2014-06-11 10:10:00,31.8,31.86,31.77,31.81,170800.0,23.8006,23.8455,23.7781,23.8081,170800.0
2014-06-11 10:20:00,31.81,31.84,31.71,31.74,99300.0,23.8081,23.8305,23.7332,23.7557,99300.0
2014-06-11 10:30:00,31.74,31.76,31.71,31.76,138400.0,23.7557,23.7707,23.7332,23.7707,138400.0
2014-06-11 10:40:00,31.76,31.81,31.67,31.68,105600.0,23.7707,23.8081,23.7033,23.7108,105600.0
2014-06-11 10:50:00,31.68,31.69,31.64,31.67,173100.0,23.7108,23.7183,23.6808,23.7033,173100.0
2014-06-11 11:00:00,31.67,31.67,31.61,31.64,147700.0,23.7033,23.7033,23.6584,23.6808,147700.0
2014-06-11 11:10:00,31.64,31.69,31.63,31.64,107700.0,23.6808,23.7183,23.6734,23.6808,107700.0
2014-06-11 11:20:00,31.65,31.67,31.62,31.67,110000.0,23.6883,23.7033,23.6659,23.7033,110000.0
2014-06-11 11:30:00,31.67,31.69,31.65,31.67,72700.0,23.7033,23.7183,23.6883,23.7033,72700.0
2014-06-11 11:40:00,31.67,31.69,31.66,31.66,68500.0,23.7033,23.7183,23.6958,23.6958,68500.0
2014-06-11 11:50:00,31.66,31.74,31.66,31.74,385000.0,23.6958,23.7557,23.6958,23.7557,385000.0
2014-06-11 12:00:00,31.74,31.76,31.7,31.74,92700.0,23.7557,23.7707,23.7257,23.7557,92700.0
2014-06-11 12:10:00,31.73,31.76,31.71,31.72,120600.0,23.7482,23.7707,23.7332,23.7407,120600.0
2014-06-11 12:20:00,31.72,31.73,31.69,31.69,49700.0,23.7407,23.7482,23.7183,23.7183,49700.0
2014-06-11 12:30:00,31.69,31.72,31.68,31.69,46400.0,23.7183,23.7407,23.7108,23.7183,46400.0
2014-06-11 12:40:00,31.7,31.72,31.68,31.7,67300.0,23.7257,23.7407,23.7108,23.7257,67300.0
2014-06-11 12:50:00,31.7,31.72,31.69,31.69,30700.0,23.7257,23.7407,23.7183,23.7183,30700.0
2014-06-11 13:00:00,31.7,31.71,31.66,31.66,61900.0,23.7257,23.7332,23.6958,23.6958,61900.0
2014-06-11 13:10:00,31.67,31.69,31.67,31.69,27700.0,23.7033,23.7183,23.7033,23.7183,27700.0
2014-06-11 13:20:00,31.68,31.75,31.68,31.75,44800.0,23.7108,23.7632,23.7108,23.7632,44800.0
2014-06-11 13:30:00,31.75,31.77,31.71,31.73,83200.0,23.7632,23.7781,23.7332,23.7482,83200.0
2014-06-11 13:40:00,31.73,31.74,31.67,31.67,49200.0,23.7482,23.7557,23.7033,23.7033,49200.0
2014-06-11 13:50:00,31.67,31.7,31.62,31.63,148400.0,23.7033,23.7257,23.6659,23.6734,148400.0
2014-06-11 14:00:00,31.62,31.64,31.59,31.61,134200.0,23.6659,23.6808,23.6434,23.6584,134200.0
2014-06-11 14:10:00,31.61,31.61,31.56,31.58,107100.0,23.6584,23.6584,23.621,23.6359,107100.0
2014-06-11 14:20:00,31.57,31.61,31.55,31.59,80500.0,23.6284,23.6584,23.6135,23.6434,80500.0
2014-06-11 14:30:00,31.59,31.63,31.59,31.59,67100.0,23.6434,23.6734,23.6434,23.6434,67100.0
2014-06-11 14:40:00,31.6,31.67,31.59,31.64,124900.0,23.6509,23.7033,23.6434,23.6808,124900.0
2014-06-11 14:50:00,31.64,31.66,31.62,31.64,158800.0,23.6808,23.6958,23.6659,23.6808,158800.0
2014-06-11 15:00:00,31.64,31.67,31.63,31.67,78700.0,23.6808,23.7033,23.6734,23.7033,78700.0
2014-06-11 15:10:00,31.67,31.68,31.63,31.64,137500.0,23.7033,23.7108,23.6734,23.6808,137500.0
2014-06-11 15:20:00,31.64,31.71,31.64,31.71,105000.0,23.6808,23.7332,23.6808,23.7332,105000.0
2014-06-11 15:30:00,31.71,31.75,31.71,31.73,116700.0,23.7332,23.7632,23.7332,23.7482,116700.0
2014-06-11 15:40:00,31.73,31.76,31.71,31.72,213300.0,23.7482,23.7707,23.7332,23.7407,213300.0
2014-06-11 15:50:00,31.72,31.73,31.67,31.69,532700.0,23.7407,23.7482,23.7033,23.7183,532700.0
2014-06-12 09:30:00,31.56,31.62,31.47,31.47,313900.0,23.621,23.6659,23.5536,23.5536,313900.0
2014-06-12 09:40:00,31.47,31.59,31.45,31.51,246400.0,23.5536,23.6434,23.5386,23.5835,246400.0
2014-06-12 09:50:00,31.51,31.68,31.51,31.65,176900.0,23.5835,23.7108,23.5835,23.6883,176900.0
2014-06-12 10:00:00,31.65,31.8,31.65,31.73,201400.0,23.6883,23.8006,23.6883,23.7482,201400.0
2014-06-12 10:10:00,31.74,31.74,31.66,31.71,183800.0,23.7557,23.7557,23.6958,23.7332,183800.0
2014-06-12 10:20:00,31.7,31.73,31.61,31.63,160100.0,23.7257,23.7482,23.6584,23.6734,160100.0
2014-06-12 10:30:00,31.62,31.65,31.59,31.6,148000.0,23.6659,23.6883,23.6434,23.6509,148000.0
2014-06-12 10:40:00,31.61,31.61,31.56,31.57,173200.0,23.6584,23.6584,23.621,23.6284,173200.0
2014-06-12 10:50:00,31.57,31.63,31.57,31.59,89900.0,23.6284,23.6734,23.6284,23.6434,89900.0
2014-06-12 11:00:00,31.59,31.71,31.58,31.71,211900.0,23.6434,23.7332,23.6359,23.7332,211900.0
2014-06-12 11:10:00,31.71,31.77,31.7,31.77,116200.0,23.7332,23.7781,23.7257,23.7781,116200.0
2014-06-12 11:20:00,31.76,31.84,31.76,31.84,153500.0,23.7707,23.8305,23.7707,23.8305,153500.0
2014-06-12 11:30:00,31.84,31.87,31.83,31.84,202400.0,23.8305,23.853,23.823,23.8305,202400.0
2014-06-12 11:40:00,31.85,31.88,31.84,31.88,248500.0,23.838,23.8605,23.8305,23.8605,248500.0
2014-06-12 11:50:00,31.87,31.88,31.84,31.84,81500.0,23.853,23.8605,23.8305,23.8305,81500.0
2014-06-12 12:00:00,31.85,31.88,31.83,31.88,152900.0,23.838,23.8605,23.823,23.8605,152900.0
2014-06-12 12:10:00,31.88,31.91,31.87,31.9,79000.0,23.8605,23.8829,23.853,23.8754,79000.0
2014-06-12 12:20:00,31.91,31.95,31.9,31.92,79500.0,23.8829,23.9129,23.8754,23.8904,79500.0
2014-06-12 12:30:00,31.92,31.95,31.91,31.94,84200.0,23.8904,23.9129,23.8829,23.9054,84200.0
2014-06-12 12:40:00,31.94,31.94,31.87,31.88,69100.0,23.9054,23.9054,23.853,23.8605,69100.0
2014-06-12 12:50:00,31.89,31.89,31.77,31.82,128000.0,23.868,23.868,23.7781,23.8156,128000.0
2014-06-12 13:00:00,31.81,31.84,31.8,31.83,121900.0,23.8081,23.8305,23.8006,23.823,121900.0
2014-06-12 13:10:00,31.83,31.83,31.76,31.77,121700.0,23.823,23.823,23.7707,23.7781,121700.0
2014-06-12 13:20:00,31.77,31.78,31.75,31.76,96500.0,23.7781,23.7856,23.7632,23.7707,96500.0
2014-06-12 13:30:00,31.77,31.77,31.68,31.7,155100.0,23.7781,23.7781,23.7108,23.7257,155100.0
2014-06-12 13:40:00,31.7,31.73,31.62,31.65,142000.0,23.7257,23.7482,23.6659,23.6883,142000.0
2014-06-12 13:50:00,31.65,31.66,31.6,31.64,124100.0,23.6883,23.6958,23.6509,23.6808,124100.0
2014-06-12 14:00:00,31.64,31.67,31.62,31.64,109300.0,23.6808,23.7033,23.6659,23.6808,109300.0
2014-06-12 14:10:00,31.64,31.66,31.63,31.65,151200.0,23.6808,23.6958,23.6734,23.6883,151200.0
2014-06-12 14:20:00,31.65,31.65,31.6,31.64,111900.0,23.6883,23.6883,23.6509,23.6808,111900.0
2014-06-12 14:30:00,31.64,31.65,31.59,31.61,114200.0,23.6808,23.6883,23.6434,23.6584,114200.0
2014-06-12 14:40:00,31.6,31.69,31.6,31.68,82500.0,23.6509,23.7183,23.6509,23.7108,82500.0
2014-06-12 14:50:00,31.68,31.68,31.65,31.68,78200.0,23.7108,23.7108,23.6883,23.7108,78200.0
2014-06-12 15:00:00,31.68,31.69,31.63,31.64,155200.0,23.7108,23.7183,23.6734,23.6808,155200.0
2014-06-12 15:10:00,31.64,31.66,31.59,31.66,157800.0,23.6808,23.6958,23.6434,23.6958,157800.0
2014-06-12 15:20:00,31.66,31.7,31.64,31.66,115500.0,23.6958,23.7257,23.6808,23.6958,115500.0
2014-06-12 15:30:00,31.66,31.68,31.61,31.62,219800.0,23.6958,23.7108,23.6584,23.6659,219800.0
2014-06-12 15:40:00,31.62,31.73,31.62,31.7,356500.0,23.6659,23.7482,23.6659,23.7257,356500.0
2014-06-12 15:50:00,31.71,31.77,31.7,31.72,678000.0,23.7332,23.7781,23.7257,23.7407,678000.0
2014-06-13 09:30:00,31.79,31.89,31.69,31.78,267700.0,23.7931,23.868,23.7183,23.7856,267700.0
2014-06-13 09:40:00,31.78,31.84,31.74,31.76,136900.0,23.7856,23.8305,23.7557,23.7707,136900.0
2014-06-13 09:50:00,31.77,31.8,31.71,31.74,155000.0,23.7781,23.8006,23.7332,23.7557,155000.0
2014-06-13 10:00:00,31.74,31.75,31.64,31.66,172700.0,23.7557,23.7632,23.6808,23.6958,172700.0
2014-06-13 10:10:00,31.66,31.71,31.62,31.7,143300.0,23.6958,23.7332,23.6659,23.7257,143300.0
2014-06-13 10:20:00,31.71,31.76,31.69,31.7,173700.0,23.7332,23.7707,23.7183,23.7257,173700.0
2014-06-13 10:30:00,31.7,31.82,31.67,31.79,177600.0,23.7257,23.8156,23.7033,23.7931,177600.0
2014-06-13 10:40:00,31.79,31.85,31.73,31.74,257900.0,23.7931,23.838,23.7482,23.7557,257900.0
2014-06-13 10:50:00,31.74,31.75,31.7,31.71,163700.0,23.7557,23.7632,23.7257,23.7332,163700.0
2014-06-13 11:00:00,31.72,31.8,31.72,31.8,323400.0,23.7407,23.8006,23.7407,23.8006,323400.0
2014-06-13 11:10:00,31.8,31.81,31.77,31.8,182900.0,23.8006,23.8081,23.7781,23.8006,182900.0
2014-06-13 11:20:00,31.8,31.8,31.68,31.71,230500.0,23.8006,23.8006,23.7108,23.7332,230500.0
2014-06-13 11:30:00,31.71,31.74,31.66,31.67,117700.0,23.7332,23.7557,23.6958,23.7033,117700.0
2014-06-13 11:40:00,31.67,31.7,31.64,31.68,123500.0,23.7033,23.7257,23.6808,23.7108,123500.0
2014-06-13 11:50:00,31.68,31.7,31.67,31.68,133000.0,23.7108,23.7257,23.7033,23.7108,133000.0
2014-06-13 12:00:00,31.68,31.72,31.67,31.67,97000.0,23.7108,23.7407,23.7033,23.7033,97000.0
2014-06-13 12:10:00,31.67,31.74,31.66,31.74,110800.0,23.7033,23.7557,23.6958,23.7557,110800.0
2014-06-13 12:20:00,31.74,31.77,31.73,31.74,135300.0,23.7557,23.7781,23.7482,23.7557,135300.0
2014-06-13 12:30:00,31.74,31.76,31.65,31.65,133300.0,23.7557,23.7707,23.6883,23.6883,133300.0
2014-06-13 12:40:00,31.65,31.68,31.59,31.59,147400.0,23.6883,23.7108,23.6434,23.6434,147400.0
2014-06-13 12:50:00,31.59,31.62,31.55,31.56,145600.0,23.6434,23.6659,23.6135,23.621,145600.0
2014-06-13 13:00:00,31.57,31.61,31.53,31.53,131300.0,23.6284,23.6584,23.5985,23.5985,131300.0
2014-06-13 13:10:00,31.53,31.53,31.48,31.52,193500.0,23.5985,23.5985,23.5611,23.591,193500.0
2014-06-13 13:20:00,31.52,31.58,31.5,31.57,174200.0,23.591,23.6359,23.5761,23.6284,174200.0
2014-06-13 13:30:00,31.57,31.58,31.52,31.55,113100.0,23.6284,23.6359,23.591,23.6135,113100.0
2014-06-13 13:40:00,31.54,31.58,31.52,31.57,105700.0,23.606,23.6359,23.591,23.6284,105700.0
2014-06-13 13:50:00,31.57,31.59,31.54,31.57,83400.0,23.6284,23.6434,23.606,23.6284,83400.0
2014-06-13 14:00:00,31.56,31.58,31.52,31.54,187900.0,23.621,23.6359,23.591,23.606,187900.0
2014-06-13 14:10:00,31.54,31.56,31.48,31.55,376800.0,23.606,23.621,23.5611,23.6135,376800.0
2014-06-13 14:20:00,31.55,31.56,31.53,31.54,128300.0,23.6135,23.621,23.5985,23.606,128300.0
2014-06-13 14:30:00,31.54,31.56,31.49,31.49,173900.0,23.606,23.621,23.5686,23.5686,173900.0
2014-06-13 14:40:00,31.49,31.53,31.48,31.51,101100.0,23.5686,23.5985,23.5611,23.5835,101100.0
2014-06-13 14:50:00,31.51,31.55,31.51,31.55,74100.0,23.5835,23.6135,23.5835,23.6135,74100.0
2014-06-13 15:00:00,31.55,31.65,31.54,31.65,91000.0,23.6135,23.6883,23.606,23.6883,91000.0
2014-06-13 15:10:00,31.65,31.65,31.59,31.6,100700.0,23.6883,23.6883,23.6434,23.6509,100700.0
2014-06-13 15:20:00,31.59,31.6,31.51,31.52,337200.0,23.6434,23.6509,23.5835,23.591,337200.0
2014-06-13 15:30:00,31.52,31.57,31.5,31.57,147000.0,23.591,23.6284,23.5761,23.6284,147000.0
2014-06-13 15:40:00,31.57,31.58,31.53,31.56,237200.0,23.6284,23.6359,23.5985,23.621,237200.0
2014-06-13 15:50:00,31.56,31.6,31.55,31.58,643800.0,23.621,23.6509,23.6135,23.6359,643800.0
2014-06-16 09:30:00,31.48,31.6,31.4,31.53,443500.0,23.5611,23.6509,23.5012,23.5985,443500.0
2014-06-16 09:40:00,31.54,31.65,31.53,31.62,178100.0,23.606,23.6883,23.5985,23.6659,178100.0
2014-06-16 09:50:00,31.62,31.71,31.61,31.62,336900.0,23.6659,23.7332,23.6584,23.6659,336900.0
2014-06-16 10:00:00,31.62,31.65,31.58,31.61,259800.0,23.6659,23.6883,23.6359,23.6584,259800.0
2014-06-16 10:10:00,31.61,31.67,31.56,31.65,242800.0,23.6584,23.7033,23.621,23.6883,242800.0
2014-06-16 10:20:00,31.66,31.68,31.64,31.65,112800.0,23.6958,23.7108,23.6808,23.6883,112800.0
2014-06-16 10:30:00,31.65,31.68,31.63,31.63,123200.0,23.6883,23.7108,23.6734,23.6734,123200.0
2014-06-16 10:40:00,31.63,31.66,31.62,31.64,133000.0,23.6734,23.6958,23.6659,23.6808,133000.0
2014-06-16 10:50:00,31.64,31.68,31.61,31.61,163500.0,23.6808,23.7108,23.6584,23.6584,163500.0
2014-06-16 11:00:00,31.61,31.64,31.51,31.52,154400.0,23.6584,23.6808,23.5835,23.591,154400.0
2014-06-16 11:10:00,31.52,31.53,31.5,31.53,134600.0,23.591,23.5985,23.5761,23.5985,134600.0
2014-06-16 11:20:00,31.52,31.56,31.51,31.54,173200.0,23.591,23.621,23.5835,23.606,173200.0
2014-06-16 11:30:00,31.54,31.55,31.46,31.46,165200.0,23.606,23.6135,23.5461,23.5461,165200.0
2014-06-16 11:40:00,31.46,31.49,31.44,31.49,274600.0,23.5461,23.5686,23.5312,23.5686,274600.0
2014-06-16 11:50:00,31.49,31.51,31.48,31.5,130000.0,23.5686,23.5835,23.5611,23.5761,130000.0
2014-06-16 12:00:00,31.49,31.51,31.48,31.51,125300.0,23.5686,23.5835,23.5611,23.5835,125300.0
2014-06-16 12:10:00,31.51,31.61,31.51,31.58,93200.0,23.5835,23.6584,23.5835,23.6359,93200.0
2014-06-16 12:20:00,31.57,31.62,31.57,31.6,61200.0,23.6284,23.6659,23.6284,23.6509,61200.0
2014-06-16 12:30:00,31.6,31.61,31.58,31.59,45300.0,23.6509,23.6584,23.6359,23.6434,45300.0
2014-06-16 12:40:00,31.59,31.59,31.55,31.58,159000.0,23.6434,23.6434,23.6135,23.6359,159000.0
2014-06-16 12:50:00,31.59,31.64,31.59,31.64,78600.0,23.6434,23.6808,23.6434,23.6808,78600.0
2014-06-16 13:00:00,31.64,31.7,31.62,31.7,89100.0,23.6808,23.7257,23.6659,23.7257,89100.0
2014-06-16 13:10:00,31.69,31.73,31.68,31.71,104300.0,23.7183,23.7482,23.7108,23.7332,104300.0
2014-06-16 13:20:00,31.71,31.73,31.7,31.72,100300.0,23.7332,23.7482,23.7257,23.7407,100300.0
2014-06-16 13:30:00,31.72,31.77,31.71,31.76,164700.0,23.7407,23.7781,23.7332,23.7707,164700.0
2014-06-16 13:40:00,31.76,31.78,31.73,31.73,162000.0,23.7707,23.7856,23.7482,23.7482,162000.0
2014-06-16 13:50:00,31.73,31.77,31.73,31.75,75600.0,23.7482,23.7781,23.7482,23.7632,75600.0
2014-06-16 14:00:00,31.76,31.81,31.75,31.77,212500.0,23.7707,23.8081,23.7632,23.7781,212500.0
2014-06-16 14:10:00,31.77,31.77,31.68,31.69,182100.0,23.7781,23.7781,23.7108,23.7183,182100.0
2014-06-16 14:20:00,31.69,31.75,31.68,31.7,226800.0,23.7183,23.7632,23.7108,23.7257,226800.0
2014-06-16 14:30:00,31.69,31.71,31.67,31.7,184000.0,23.7183,23.7332,23.7033,23.7257,184000.0
2014-06-16 14:40:00,31.7,31.72,31.69,31.71,152700.0,23.7257,23.7407,23.7183,23.7332,152700.0
2014-06-16 14:50:00,31.71,31.72,31.67,31.69,187000.0,23.7332,23.7407,23.7033,23.7183,187000.0
2014-06-16 15:00:00,31.68,31.7,31.67,31.69,161200.0,23.7108,23.7257,23.7033,23.7183,161200.0
2014-06-16 15:10:00,31.69,31.7,31.66,31.68,307800.0,23.7183,23.7257,23.6958,23.7108,307800.0
2014-06-16 15:20:00,31.67,31.73,31.67,31.7,275000.0,23.7033,23.7482,23.7033,23.7257,275000.0
2014-06-16 15:30:00,31.71,31.73,31.69,31.72,204400.0,23.7332,23.7482,23.7183,23.7407,204400.0
2014-06-16 15:40:00,31.72,31.72,31.69,31.7,263700.0,23.7407,23.7407,23.7183,23.7257,263700.0
2014-06-16 15:50:00,31.7,31.72,31.69,31.71,525300.0,23.7257,23.7407,23.7183,23.7332,525300.0
2014-06-17 09:30:00,31.64,31.83,31.61,31.68,393300.0,23.6808,23.823,23.6584,23.7108,393300.0
2014-06-17 09:40:00,31.67,31.87,31.67,31.84,169500.0,23.7033,23.853,23.7033,23.8305,169500.0
2014-06-17 09:50:00,31.84,32.1,31.8,32.02,409200.0,23.8305,24.0251,23.8006,23.9652,409200.0
2014-06-17 10:00:00,32.01,32.15,31.96,32.15,226800.0,23.9578,24.0625,23.9203,24.0625,226800.0
2014-06-17 10:10:00,32.14,32.18,32.09,32.18,253500.0,24.0551,24.085,24.0176,24.085,253500.0
2014-06-17 10:20:00,32.18,32.24,32.15,32.23,322400.0,24.085,24.1299,24.0625,24.1224,322400.0
2014-06-17 10:30:00,32.23,32.25,32.12,32.21,294800.0,24.1224,24.1374,24.0401,24.1075,294800.0
2014-06-17 10:40:00,32.22,32.25,32.12,32.14,231300.0,24.1149,24.1374,24.0401,24.0551,231300.0
2014-06-17 10:50:00,32.15,32.25,32.09,32.19,254100.0,24.0625,24.1374,24.0176,24.0925,254100.0
2014-06-17 11:00:00,32.19,32.22,32.06,32.09,145700.0,24.0925,24.1149,23.9952,24.0176,145700.0
2014-06-17 11:10:00,32.08,32.16,32.07,32.16,194500.0,24.0102,24.07,24.0027,24.07,194500.0
2014-06-17 11:20:00,32.15,32.2,32.12,32.16,207600.0,24.0625,24.1,24.0401,24.07,207600.0
2014-06-17 11:30:00,32.16,32.22,32.16,32.21,154600.0,24.07,24.1149,24.07,24.1075,154600.0
2014-06-17 11:40:00,32.22,32.22,32.15,32.2,153500.0,24.1149,24.1149,24.0625,24.1,153500.0
2014-06-17 11:50:00,32.2,32.29,32.2,32.29,829500.0,24.1,24.1673,24.1,24.1673,829500.0
2014-06-17 12:00:00,32.28,32.32,32.27,32.32,307800.0,24.1598,24.1898,24.1524,24.1898,307800.0
2014-06-17 12:10:00,32.32,32.42,32.31,32.38,339300.0,24.1898,24.2646,24.1823,24.2347,339300.0
2014-06-17 12:20:00,32.39,32.49,32.39,32.46,768500.0,24.2422,24.317,24.2422,24.2946,768500.0
2014-06-17 12:30:00,32.46,32.48,32.43,32.47,184500.0,24.2946,24.3095,24.2721,24.302,184500.0
2014-06-17 12:40:00,32.46,32.56,32.43,32.56,313100.0,24.2946,24.3694,24.2721,24.3694,313100.0
2014-06-17 12:50:00,32.55,32.56,32.51,32.54,322900.0,24.3619,24.3694,24.332,24.3544,322900.0
2014-06-17 13:00:00,32.54,32.55,32.46,32.52,152200.0,24.3544,24.3619,24.2946,24.3395,152200.0
2014-06-17 13:10:00,32.52,32.61,32.49,32.59,232000.0,24.3395,24.4068,24.317,24.3919,232000.0
2014-06-17 13:20:00,32.58,32.59,32.52,32.53,233500.0,24.3844,24.3919,24.3395,24.347,233500.0
2014-06-17 13:30:00,32.54,32.59,32.53,32.59,300400.0,24.3544,24.3919,24.347,24.3919,300400.0
2014-06-17 13:40:00,32.6,32.6,32.53,32.56,189400.0,24.3993,24.3993,24.347,24.3694,189400.0
2014-06-17 13:50:00,32.55,32.57,32.51,32.52,136800.0,24.3619,24.3769,24.332,24.3395,136800.0
2014-06-17 14:00:00,32.53,32.53,32.43,32.47,252300.0,24.347,24.347,24.2721,24.302,252300.0
2014-06-17 14:10:00,32.47,32.52,32.46,32.51,131300.0,24.302,24.3395,24.2946,24.332,131300.0
2014-06-17 14:20:00,32.52,32.57,32.51,32.56,170200.0,24.3395,24.3769,24.332,24.3694,170200.0
2014-06-17 14:30:00,32.56,32.59,32.52,32.55,179600.0,24.3694,24.3919,24.3395,24.3619,179600.0
2014-06-17 14:40:00,32.55,32.58,32.55,32.55,187000.0,24.3619,24.3844,24.3619,24.3619,187000.0
2014-06-17 14:50:00,32.55,32.57,32.52,32.55,182300.0,24.3619,24.3769,24.3395,24.3619,182300.0
2014-06-17 15:00:00,32.55,32.56,32.51,32.53,148200.0,24.3619,24.3694,24.332,24.347,148200.0
2014-06-17 15:10:00,32.54,32.54,32.5,32.5,110600.0,24.3544,24.3544,24.3245,24.3245,110600.0
2014-06-17 15:20:00,32.5,32.54,32.47,32.53,273500.0,24.3245,24.3544,24.302,24.347,273500.0
2014-06-17 15:30:00,32.54,32.56,32.52,32.55,250500.0,24.3544,24.3694,24.3395,24.3619,250500.0
2014-06-17 15:40:00,32.55,32.58,32.52,32.55,677200.0,24.3619,24.3844,24.3395,24.3619,677200.0
2014-06-17 15:50:00,32.55,32.56,32.5,32.51,1462900.0,24.3619,24.3694,24.3245,24.332,1462900.0
2014-06-18 09:30:00,32.41,32.43,32.09,32.3,582900.0,24.2571,24.2721,24.0176,24.1748,582900.0
2014-06-18 09:40:00,32.3,32.32,32.16,32.26,221900.0,24.1748,24.1898,24.07,24.1449,221900.0
2014-06-18 09:50:00,32.26,32.28,32.19,32.21,535600.0,24.1449,24.1598,24.0925,24.1075,535600.0
2014-06-18 10:00:00,32.21,32.23,32.08,32.11,405600.0,24.1075,24.1224,24.0102,24.0326,405600.0
2014-06-18 10:10:00,32.11,32.33,32.09,32.31,463500.0,24.0326,24.1973,24.0176,24.1823,463500.0
2014-06-18 10:20:00,32.32,32.38,32.31,32.36,228600.0,24.1898,24.2347,24.1823,24.2197,228600.0
2014-06-18 10:30:00,32.36,32.38,32.31,32.34,218200.0,24.2197,24.2347,24.1823,24.2048,218200.0
2014-06-18 10:40:00,32.34,32.34,32.22,32.32,169900.0,24.2048,24.2048,24.1149,24.1898,169900.0
2014-06-18 10:50:00,32.32,32.34,32.22,32.25,294600.0,24.1898,24.2048,24.1149,24.1374,294600.0
2014-06-18 11:00:00,32.25,32.4,32.23,32.33,339700.0,24.1374,24.2497,24.1224,24.1973,339700.0
2014-06-18 11:10:00,32.32,32.38,32.29,32.38,207700.0,24.1898,24.2347,24.1673,24.2347,207700.0
2014-06-18 11:20:00,32.37,32.39,32.31,32.34,111500.0,24.2272,24.2422,24.1823,24.2048,111500.0
2014-06-18 11:30:00,32.34,32.41,32.33,32.4,73900.0,24.2048,24.2571,24.1973,24.2497,73900.0
2014-06-18 11:40:00,32.4,32.49,32.4,32.48,189500.0,24.2497,24.317,24.2497,24.3095,189500.0
2014-06-18 11:50:00,32.48,32.49,32.45,32.47,106200.0,24.3095,24.317,24.2871,24.302,106200.0
2014-06-18 12:00:00,32.47,32.47,32.42,32.47,74900.0,24.302,24.302,24.2646,24.302,74900.0
2014-06-18 12:10:00,32.47,32.49,32.43,32.45,127300.0,24.302,24.317,24.2721,24.2871,127300.0
2014-06-18 12:20:00,32.44,32.48,32.44,32.47,122100.0,24.2796,24.3095,24.2796,24.302,122100.0
2014-06-18 12:30:00,32.46,32.53,32.45,32.52,329500.0,24.2946,24.347,24.2871,24.3395,329500.0
2014-06-18 12:40:00,32.52,32.59,32.51,32.57,175100.0,24.3395,24.3919,24.332,24.3769,175100.0
2014-06-18 12:50:00,32.57,32.62,32.56,32.62,187900.0,24.3769,24.4143,24.3694,24.4143,187900.0
2014-06-18 13:00:00,32.61,32.62,32.58,32.59,145600.0,24.4068,24.4143,24.3844,24.3919,145600.0
2014-06-18 13:10:00,32.58,32.62,32.58,32.62,102300.0,24.3844,24.4143,24.3844,24.4143,102300.0
2014-06-18 13:20:00,32.62,32.65,32.58,32.59,191500.0,24.4143,24.4368,24.3844,24.3919,191500.0
2014-06-18 13:30:00,32.58,32.59,32.48,32.52,136200.0,24.3844,24.3919,24.3095,24.3395,136200.0
2014-06-18 13:40:00,32.52,32.59,32.52,32.58,92300.0,24.3395,24.3919,24.3395,24.3844,92300.0
2014-06-18 13:50:00,32.59,32.64,32.54,32.54,143000.0,24.3919,24.4293,24.3544,24.3544,143000.0
2014-06-18 14:00:00,32.54,32.62,32.4,32.56,470300.0,24.3544,24.4143,24.2497,24.3694,470300.0
2014-06-18 14:10:00,32.56,32.68,32.55,32.63,302400.0,24.3694,24.4592,24.3619,24.4218,302400.0
2014-06-18 14:20:00,32.63,32.7,32.62,32.7,187600.0,24.4218,24.4742,24.4143,24.4742,187600.0
2014-06-18 14:30:00,32.7,32.73,32.62,32.63,272600.0,24.4742,24.4966,24.4143,24.4218,272600.0
2014-06-18 14:40:00,32.62,32.64,32.46,32.52,274500.0,24.4143,24.4293,24.2946,24.3395,274500.0
2014-06-18 14:50:00,32.53,32.57,32.52,32.54,208500.0,24.347,24.3769,24.3395,24.3544,208500.0
2014-06-18 15:00:00,32.54,32.68,32.52,32.64,181700.0,24.3544,24.4592,24.3395,24.4293,181700.0
2014-06-18 15:10:00,32.64,32.67,32.61,32.65,211200.0,24.4293,24.4517,24.4068,24.4368,211200.0
2014-06-18 15:20:00,32.65,32.67,32.61,32.66,205300.0,24.4368,24.4517,24.4068,24.4443,205300.0
2014-06-18 15:30:00,32.66,32.71,32.62,32.7,248900.0,24.4443,24.4817,24.4143,24.4742,248900.0
2014-06-18 15:40:00,32.7,32.74,32.68,32.7,394600.0,24.4742,24.5041,24.4592,24.4742,394600.0
2014-06-18 15:50:00,32.71,32.72,32.65,32.66,872700.0,24.4817,24.4892,24.4368,24.4443,872700.0
2014-06-19 09:30:00,32.78,32.82,32.62,32.69,333200.0,24.5341,24.564,24.4143,24.4667,333200.0
2014-06-19 09:40:00,32.69,32.72,32.54,32.56,164600.0,24.4667,24.4892,24.3544,24.3694,164600.0
2014-06-19 09:50:00,32.55,32.58,32.51,32.51,164100.0,24.3619,24.3844,24.332,24.332,164100.0
2014-06-19 10:00:00,32.51,32.56,32.47,32.53,200700.0,24.332,24.3694,24.302,24.347,200700.0
2014-06-19 10:10:00,32.52,32.56,32.47,32.5,243500.0,24.3395,24.3694,24.302,24.3245,243500.0
2014-06-19 10:20:00,32.51,32.51,32.43,32.48,99600.0,24.332,24.332,24.2721,24.3095,99600.0
2014-06-19 10:30:00,32.48,32.51,32.43,32.45,177200.0,24.3095,24.332,24.2721,24.2871,177200.0
2014-06-19 10:40:00,32.45,32.51,32.45,32.45,172700.0,24.2871,24.332,24.2871,24.2871,172700.0
2014-06-19 10:50:00,32.45,32.46,32.37,32.37,132700.0,24.2871,24.2946,24.2272,24.2272,132700.0
2014-06-19 11:00:00,32.37,32.41,32.33,32.36,86600.0,24.2272,24.2571,24.1973,24.2197,86600.0
2014-06-19 11:10:00,32.36,32.4,32.35,32.38,103300.0,24.2197,24.2497,24.2122,24.2347,103300.0
2014-06-19 11:20:00,32.39,32.39,32.32,32.32,185400.0,24.2422,24.2422,24.1898,24.1898,185400.0
2014-06-19 11:30:00,32.32,32.37,32.3,32.37,89400.0,24.1898,24.2272,24.1748,24.2272,89400.0
2014-06-19 11:40:00,32.37,32.42,32.37,32.41,54700.0,24.2272,24.2646,24.2272,24.2571,54700.0
2014-06-19 11:50:00,32.41,32.42,32.35,32.4,84400.0,24.2571,24.2646,24.2122,24.2497,84400.0
2014-06-19 12:00:00,32.39,32.42,32.38,32.41,79500.0,24.2422,24.2646,24.2347,24.2571,79500.0
2014-06-19 12:10:00,32.41,32.49,32.39,32.48,175200.0,24.2571,24.317,24.2422,24.3095,175200.0
2014-06-19 12:20:00,32.48,32.48,32.44,32.44,84100.0,24.3095,24.3095,24.2796,24.2796,84100.0
2014-06-19 12:30:00,32.45,32.49,32.44,32.47,64900.0,24.2871,24.317,24.2796,24.302,64900.0
2014-06-19 12:40:00,32.47,32.48,32.45,32.46,64100.0,24.302,24.3095,24.2871,24.2946,64100.0
2014-06-19 12:50:00,32.46,32.47,32.42,32.44,47800.0,24.2946,24.302,24.2646,24.2796,47800.0
2014-06-19 13:00:00,32.43,32.45,32.38,32.38,79100.0,24.2721,24.2871,24.2347,24.2347,79100.0
2014-06-19 13:10:00,32.39,32.39,32.3,32.31,198300.0,24.2422,24.2422,24.1748,24.1823,198300.0
2014-06-19 13:20:00,32.31,32.39,32.3,32.39,128300.0,24.1823,24.2422,24.1748,24.2422,128300.0
2014-06-19 13:30:00,32.38,32.41,32.34,32.37,91300.0,24.2347,24.2571,24.2048,24.2272,91300.0
2014-06-19 13:40:00,32.36,32.4,32.34,32.36,99300.0,24.2197,24.2497,24.2048,24.2197,99300.0
2014-06-19 13:50:00,32.36,32.4,32.35,32.38,89400.0,24.2197,24.2497,24.2122,24.2347,89400.0
2014-06-19 14:00:00,32.38,32.38,32.35,32.35,54100.0,24.2347,24.2347,24.2122,24.2122,54100.0
2014-06-19 14:10:00,32.36,32.4,32.35,32.37,80500.0,24.2197,24.2497,24.2122,24.2272,80500.0
2014-06-19 14:20:00,32.37,32.45,32.37,32.41,134900.0,24.2272,24.2871,24.2272,24.2571,134900.0
2014-06-19 14:30:00,32.4,32.42,32.38,32.41,53900.0,24.2497,24.2646,24.2347,24.2571,53900.0
2014-06-19 14:40:00,32.41,32.45,32.4,32.43,116700.0,24.2571,24.2871,24.2497,24.2721,116700.0
2014-06-19 14:50:00,32.44,32.45,32.41,32.45,67500.0,24.2796,24.2871,24.2571,24.2871,67500.0
2014-06-19 15:00:00,32.45,32.47,32.43,32.45,110000.0,24.2871,24.302,24.2721,24.2871,110000.0
2014-06-19 15:10:00,32.44,32.48,32.42,32.47,135000.0,24.2796,24.3095,24.2646,24.302,135000.0
2014-06-19 15:20:00,32.47,32.5,32.45,32.5,140700.0,24.302,24.3245,24.2871,24.3245,140700.0
2014-06-19 15:30:00,32.5,32.51,32.48,32.5,165700.0,24.3245,24.332,24.3095,24.3245,165700.0
2014-06-19 15:40:00,32.5,32.53,32.49,32.51,304300.0,24.3245,24.347,24.317,24.332,304300.0
2014-06-19 15:50:00,32.52,32.54,32.51,32.53,619700.0,24.3395,24.3544,24.332,24.347,619700.0
2014-06-20 09:30:00,32.63,32.63,32.48,32.52,1745700.0,24.4218,24.4218,24.3095,24.3395,1745700.0
2014-06-20 09:40:00,32.52,32.54,32.45,32.48,159200.0,24.3395,24.3544,24.2871,24.3095,159200.0
2014-06-20 09:50:00,32.48,32.48,32.41,32.45,199400.0,24.3095,24.3095,24.2571,24.2871,199400.0
2014-06-20 10:00:00,32.44,32.49,32.36,32.38,201100.0,24.2796,24.317,24.2197,24.2347,201100.0
2014-06-20 10:10:00,32.39,32.45,32.38,32.39,184600.0,24.2422,24.2871,24.2347,24.2422,184600.0
2014-06-20 10:20:00,32.39,32.4,32.29,32.36,227800.0,24.2422,24.2497,24.1673,24.2197,227800.0
2014-06-20 10:30:00,32.36,32.45,32.36,32.44,94100.0,24.2197,24.2871,24.2197,24.2796,94100.0
2014-06-20 10:40:00,32.44,32.44,32.35,32.41,105300.0,24.2796,24.2796,24.2122,24.2571,105300.0
2014-06-20 10:50:00,32.41,32.46,32.38,32.44,167400.0,24.2571,24.2946,24.2347,24.2796,167400.0
2014-06-20 11:00:00,32.44,32.44,32.36,32.41,222000.0,24.2796,24.2796,24.2197,24.2571,222000.0
2014-06-20 11:10:00,32.41,32.42,32.38,32.38,125800.0,24.2571,24.2646,24.2347,24.2347,125800.0
2014-06-20 11:20:00,32.38,32.45,32.38,32.43,145600.0,24.2347,24.2871,24.2347,24.2721,145600.0
2014-06-20 11:30:00,32.42,32.47,32.41,32.47,59000.0,24.2646,24.302,24.2571,24.302,59000.0
2014-06-20 11:40:00,32.47,32.5,32.41,32.44,119800.0,24.302,24.3245,24.2571,24.2796,119800.0
2014-06-20 11:50:00,32.43,32.46,32.41,32.46,76300.0,24.2721,24.2946,24.2571,24.2946,76300.0
2014-06-20 12:00:00,32.45,32.46,32.37,32.37,71600.0,24.2871,24.2946,24.2272,24.2272,71600.0
2014-06-20 12:10:00,32.38,32.41,32.37,32.38,69400.0,24.2347,24.2571,24.2272,24.2347,69400.0
2014-06-20 12:20:00,32.37,32.39,32.36,32.37,74400.0,24.2272,24.2422,24.2197,24.2272,74400.0
2014-06-20 12:30:00,32.36,32.37,32.3,32.3,151400.0,24.2197,24.2272,24.1748,24.1748,151400.0
2014-06-20 12:40:00,32.3,32.33,32.29,32.32,153600.0,24.1748,24.1973,24.1673,24.1898,153600.0
2014-06-20 12:50:00,32.32,32.32,32.29,32.32,90700.0,24.1898,24.1898,24.1673,24.1898,90700.0
2014-06-20 13:00:00,32.32,32.34,32.31,32.31,58600.0,24.1898,24.2048,24.1823,24.1823,58600.0
2014-06-20 13:10:00,32.31,32.34,32.3,32.34,88000.0,24.1823,24.2048,24.1748,24.2048,88000.0
2014-06-20 13:20:00,32.33,32.35,32.31,32.31,89500.0,24.1973,24.2122,24.1823,24.1823,89500.0
2014-06-20 13:30:00,32.31,32.32,32.28,32.29,171900.0,24.1823,24.1898,24.1598,24.1673,171900.0
2014-06-20 13:40:00,32.29,32.29,32.28,32.28,55200.0,24.1673,24.1673,24.1598,24.1598,55200.0
2014-06-20 13:50:00,32.28,32.29,32.28,32.28,72400.0,24.1598,24.1673,24.1598,24.1598,72400.0
2014-06-20 14:00:00,32.29,32.3,32.28,32.28,102400.0,24.1673,24.1748,24.1598,24.1598,102400.0
2014-06-20 14:10:00,32.29,32.3,32.25,32.27,182200.0,24.1673,24.1748,24.1374,24.1524,182200.0
2014-06-20 14:20:00,32.26,32.29,32.26,32.27,155300.0,24.1449,24.1673,24.1449,24.1524,155300.0
2014-06-20 14:30:00,32.28,32.29,32.27,32.29,106100.0,24.1598,24.1673,24.1524,24.1673,106100.0
2014-06-20 14:40:00,32.28,32.29,32.27,32.29,154100.0,24.1598,24.1673,24.1524,24.1673,154100.0
2014-06-20 14:50:00,32.29,32.29,32.28,32.29,107000.0,24.1673,24.1673,24.1598,24.1673,107000.0
2014-06-20 15:00:00,32.28,32.29,32.24,32.25,321500.0,24.1598,24.1673,24.1299,24.1374,321500.0
2014-06-20 15:10:00,32.25,32.28,32.25,32.27,208500.0,24.1374,24.1598,24.1374,24.1524,208500.0
2014-06-20 15:20:00,32.27,32.28,32.25,32.27,303200.0,24.1524,24.1598,24.1374,24.1524,303200.0
2014-06-20 15:30:00,32.27,32.3,32.27,32.3,381100.0,24.1524,24.1748,24.1524,24.1748,381100.0
2014-06-20 15:40:00,32.3,32.35,32.28,32.3,473400.0,24.1748,24.2122,24.1598,24.1748,473400.0
2014-06-20 15:50:00,32.3,32.35,32.29,32.31,1030200.0,24.1748,24.2122,24.1673,24.1823,1030200.0
2014-06-23 09:30:00,32.43,32.44,32.16,32.22,281900.0,24.2721,24.2796,24.07,24.1149,281900.0
2014-06-23 09:40:00,32.23,32.26,32.15,32.26,159000.0,24.1224,24.1449,24.0625,24.1449,159000.0
2014-06-23 09:50:00,32.26,32.43,32.25,32.42,156900.0,24.1449,24.2721,24.1374,24.2646,156900.0
2014-06-23 10:00:00,32.42,32.53,32.39,32.52,206000.0,24.2646,24.347,24.2422,24.3395,206000.0
2014-06-23 10:10:00,32.52,32.59,32.44,32.58,207300.0,24.3395,24.3919,24.2796,24.3844,207300.0
2014-06-23 10:20:00,32.58,32.61,32.46,32.52,227600.0,24.3844,24.4068,24.2946,24.3395,227600.0
2014-06-23 10:30:00,32.53,32.56,32.44,32.44,126600.0,24.347,24.3694,24.2796,24.2796,126600.0
2014-06-23 10:40:00,32.45,32.52,32.42,32.46,113300.0,24.2871,24.3395,24.2646,24.2946,113300.0
2014-06-23 10:50:00,32.46,32.48,32.41,32.47,127400.0,24.2946,24.3095,24.2571,24.302,127400.0
2014-06-23 11:00:00,32.46,32.46,32.39,32.41,113100.0,24.2946,24.2946,24.2422,24.2571,113100.0
2014-06-23 11:10:00,32.41,32.44,32.4,32.42,93900.0,24.2571,24.2796,24.2497,24.2646,93900.0
2014-06-23 11:20:00,32.42,32.47,32.38,32.38,150900.0,24.2646,24.302,24.2347,24.2347,150900.0
2014-06-23 11:30:00,32.38,32.39,32.31,32.37,192900.0,24.2347,24.2422,24.1823,24.2272,192900.0
2014-06-23 11:40:00,32.37,32.41,32.32,32.34,121900.0,24.2272,24.2571,24.1898,24.2048,121900.0
2014-06-23 11:50:00,32.35,32.42,32.34,32.4,344500.0,24.2122,24.2646,24.2048,24.2497,344500.0
2014-06-23 12:00:00,32.4,32.48,32.4,32.48,70700.0,24.2497,24.3095,24.2497,24.3095,70700.0
2014-06-23 12:10:00,32.48,32.49,32.47,32.48,108700.0,24.3095,24.317,24.302,24.3095,108700.0
2014-06-23 12:20:00,32.47,32.48,32.41,32.44,106600.0,24.302,24.3095,24.2571,24.2796,106600.0
2014-06-23 12:30:00,32.43,32.52,32.42,32.51,171500.0,24.2721,24.3395,24.2646,24.332,171500.0
2014-06-23 12:40:00,32.51,32.53,32.46,32.47,143500.0,24.332,24.347,24.2946,24.302,143500.0
2014-06-23 12:50:00,32.46,32.48,32.44,32.44,38700.0,24.2946,24.3095,24.2796,24.2796,38700.0
2014-06-23 13:00:00,32.44,32.45,32.39,32.41,119300.0,24.2796,24.2871,24.2422,24.2571,119300.0
2014-06-23 13:10:00,32.4,32.4,32.36,32.37,286500.0,24.2497,24.2497,24.2197,24.2272,286500.0
2014-06-23 13:20:00,32.37,32.42,32.37,32.4,83700.0,24.2272,24.2646,24.2272,24.2497,83700.0
2014-06-23 13:30:00,32.4,32.46,32.39,32.44,115600.0,24.2497,24.2946,24.2422,24.2796,115600.0
2014-06-23 13:40:00,32.45,32.45,32.41,32.42,41200.0,24.2871,24.2871,24.2571,24.2646,41200.0
2014-06-23 13:50:00,32.42,32.47,32.41,32.44,61600.0,24.2646,24.302,24.2571,24.2796,61600.0
2014-06-23 14:00:00,32.44,32.45,32.41,32.42,64400.0,24.2796,24.2871,24.2571,24.2646,64400.0
2014-06-23 14:10:00,32.42,32.45,32.41,32.42,113400.0,24.2646,24.2871,24.2571,24.2646,113400.0
2014-06-23 14:20:00,32.42,32.44,32.41,32.41,159100.0,24.2646,24.2796,24.2571,24.2571,159100.0
2014-06-23 14:30:00,32.41,32.42,32.4,32.42,74900.0,24.2571,24.2646,24.2497,24.2646,74900.0
2014-06-23 14:40:00,32.42,32.43,32.39,32.39,78200.0,24.2646,24.2721,24.2422,24.2422,78200.0
2014-06-23 14:50:00,32.4,32.46,32.39,32.45,161300.0,24.2497,24.2946,24.2422,24.2871,161300.0
2014-06-23 15:00:00,32.45,32.47,32.43,32.43,114300.0,24.2871,24.302,24.2721,24.2721,114300.0
2014-06-23 15:10:00,32.43,32.45,32.41,32.44,154700.0,24.2721,24.2871,24.2571,24.2796,154700.0
2014-06-23 15:20:00,32.44,32.46,32.43,32.45,209700.0,24.2796,24.2946,24.2721,24.2871,209700.0
2014-06-23 15:30:00,32.45,32.47,32.45,32.46,171800.0,24.2871,24.302,24.2871,24.2946,171800.0
2014-06-23 15:40:00,32.45,32.48,32.45,32.47,269200.0,24.2871,24.3095,24.2871,24.302,269200.0
2014-06-23 15:50:00,32.47,32.54,32.46,32.51,662800.0,24.302,24.3544,24.2946,24.332,662800.0
2014-06-24 09:30:00,32.4,32.44,32.28,32.43,228500.0,24.2497,24.2796,24.1598,24.2721,228500.0
2014-06-24 09:40:00,32.42,32.47,32.39,32.39,140700.0,24.2646,24.302,24.2422,24.2422,140700.0
2014-06-24 09:50:00,32.39,32.43,32.32,32.33,220300.0,24.2422,24.2721,24.1898,24.1973,220300.0
2014-06-24 10:00:00,32.33,32.52,32.32,32.5,190100.0,24.1973,24.3395,24.1898,24.3245,190100.0
2014-06-24 10:10:00,32.5,32.58,32.48,32.49,135400.0,24.3245,24.3844,24.3095,24.317,135400.0
2014-06-24 10:20:00,32.48,32.6,32.47,32.55,271100.0,24.3095,24.3993,24.302,24.3619,271100.0
2014-06-24 10:30:00,32.55,32.56,32.49,32.54,127000.0,24.3619,24.3694,24.317,24.3544,127000.0
2014-06-24 10:40:00,32.54,32.56,32.48,32.5,93400.0,24.3544,24.3694,24.3095,24.3245,93400.0
2014-06-24 10:50:00,32.49,32.54,32.49,32.51,78400.0,24.317,24.3544,24.317,24.332,78400.0
2014-06-24 11:00:00,32.51,32.54,32.48,32.49,125500.0,24.332,24.3544,24.3095,24.317,125500.0
2014-06-24 11:10:00,32.5,32.53,32.47,32.48,70500.0,24.3245,24.347,24.302,24.3095,70500.0
2014-06-24 11:20:00,32.47,32.52,32.46,32.49,61900.0,24.302,24.3395,24.2946,24.317,61900.0
2014-06-24 11:30:00,32.5,32.52,32.48,32.5,55000.0,24.3245,24.3395,24.3095,24.3245,55000.0
2014-06-24 11:40:00,32.5,32.51,32.48,32.48,152300.0,24.3245,24.332,24.3095,24.3095,152300.0
2014-06-24 11:50:00,32.48,32.49,32.42,32.48,184400.0,24.3095,24.317,24.2646,24.3095,184400.0
2014-06-24 12:00:00,32.48,32.5,32.45,32.45,75400.0,24.3095,24.3245,24.2871,24.2871,75400.0
2014-06-24 12:10:00,32.44,32.46,32.43,32.43,27600.0,24.2796,24.2946,24.2721,24.2721,27600.0
2014-06-24 12:20:00,32.43,32.44,32.36,32.44,85300.0,24.2721,24.2796,24.2197,24.2796,85300.0
2014-06-24 12:30:00,32.43,32.43,32.39,32.43,40400.0,24.2721,24.2721,24.2422,24.2721,40400.0
2014-06-24 12:40:00,32.43,32.43,32.39,32.4,44100.0,24.2721,24.2721,24.2422,24.2497,44100.0
2014-06-24 12:50:00,32.39,32.41,32.34,32.34,75800.0,24.2422,24.2571,24.2048,24.2048,75800.0
2014-06-24 13:00:00,32.34,32.34,32.25,32.27,86700.0,24.2048,24.2048,24.1374,24.1524,86700.0
2014-06-24 13:10:00,32.28,32.3,32.19,32.22,130000.0,24.1598,24.1748,24.0925,24.1149,130000.0
2014-06-24 13:20:00,32.21,32.27,32.19,32.26,56500.0,24.1075,24.1524,24.0925,24.1449,56500.0
2014-06-24 13:30:00,32.26,32.31,32.26,32.31,59100.0,24.1449,24.1823,24.1449,24.1823,59100.0
2014-06-24 13:40:00,32.31,32.31,32.27,32.27,55500.0,24.1823,24.1823,24.1524,24.1524,55500.0
2014-06-24 13:50:00,32.27,32.28,32.22,32.22,87800.0,24.1524,24.1598,24.1149,24.1149,87800.0
2014-06-24 14:00:00,32.23,32.29,32.22,32.25,193800.0,24.1224,24.1673,24.1149,24.1374,193800.0
2014-06-24 14:10:00,32.25,32.3,32.22,32.22,53000.0,24.1374,24.1748,24.1149,24.1149,53000.0
2014-06-24 14:20:00,32.23,32.26,32.19,32.2,132500.0,24.1224,24.1449,24.0925,24.1,132500.0
2014-06-24 14:30:00,32.19,32.2,32.16,32.16,230400.0,24.0925,24.1,24.07,24.07,230400.0
2014-06-24 14:40:00,32.17,32.19,32.13,32.15,138600.0,24.0775,24.0925,24.0476,24.0625,138600.0
2014-06-24 14:50:00,32.15,32.2,32.13,32.13,132600.0,24.0625,24.1,24.0476,24.0476,132600.0
2014-06-24 15:00:00,32.13,32.14,32.05,32.12,394900.0,24.0476,24.0551,23.9877,24.0401,394900.0
2014-06-24 15:10:00,32.12,32.13,32.03,32.04,421900.0,24.0401,24.0476,23.9727,23.9802,421900.0
2014-06-24 15:20:00,32.04,32.07,32.01,32.02,340600.0,23.9802,24.0027,23.9578,23.9652,340600.0
2014-06-24 15:30:00,32.02,32.06,31.91,31.92,701400.0,23.9652,23.9952,23.8829,23.8904,701400.0
2014-06-24 15:40:00,31.92,32.04,31.91,32.03,437700.0,23.8904,23.9802,23.8829,23.9727,437700.0
2014-06-24 15:50:00,32.03,32.09,32.02,32.02,496800.0,23.9727,24.0176,23.9652,23.9652,496800.0
2014-06-25 09:30:00,31.91,32.09,31.86,31.97,311300.0,23.8829,24.0176,23.8455,23.9278,311300.0
2014-06-25 09:40:00,31.96,32.13,31.93,32.04,191400.0,23.9203,24.0476,23.8979,23.9802,191400.0
2014-06-25 09:50:00,32.04,32.2,32.04,32.11,163000.0,23.9802,24.1,23.9802,24.0326,163000.0
2014-06-25 10:00:00,32.11,32.18,32.0,32.07,166000.0,24.0326,24.085,23.9503,24.0027,166000.0
2014-06-25 10:10:00,32.07,32.17,32.02,32.15,183600.0,24.0027,24.0775,23.9652,24.0625,183600.0
2014-06-25 10:20:00,32.15,32.22,32.13,32.19,188200.0,24.0625,24.1149,24.0476,24.0925,188200.0
2014-06-25 10:30:00,32.18,32.22,32.15,32.19,201200.0,24.085,24.1149,24.0625,24.0925,201200.0
2014-06-25 10:40:00,32.18,32.27,32.15,32.24,248600.0,24.085,24.1524,24.0625,24.1299,248600.0
2014-06-25 10:50:00,32.24,32.32,32.2,32.3,284200.0,24.1299,24.1898,24.1,24.1748,284200.0
2014-06-25 11:00:00,32.3,32.3,32.24,32.24,131500.0,24.1748,24.1748,24.1299,24.1299,131500.0
2014-06-25 11:10:00,32.24,32.29,32.17,32.19,311200.0,24.1299,24.1673,24.0775,24.0925,311200.0
2014-06-25 11:20:00,32.19,32.23,32.17,32.21,350200.0,24.0925,24.1224,24.0775,24.1075,350200.0
2014-06-25 11:30:00,32.21,32.23,32.1,32.14,292100.0,24.1075,24.1224,24.0251,24.0551,292100.0
2014-06-25 11:40:00,32.15,32.2,32.11,32.11,57700.0,24.0625,24.1,24.0326,24.0326,57700.0
2014-06-25 11:50:00,32.11,32.16,32.1,32.15,86800.0,24.0326,24.07,24.0251,24.0625,86800.0
2014-06-25 12:00:00,32.15,32.2,32.13,32.18,104300.0,24.0625,24.1,24.0476,24.085,104300.0
2014-06-25 12:10:00,32.17,32.22,32.16,32.19,72600.0,24.0775,24.1149,24.07,24.0925,72600.0
2014-06-25 12:20:00,32.19,32.2,32.13,32.17,396400.0,24.0925,24.1,24.0476,24.0775,396400.0
2014-06-25 12:30:00,32.17,32.2,32.15,32.2,151900.0,24.0775,24.1,24.0625,24.1,151900.0
2014-06-25 12:40:00,32.2,32.2,32.16,32.17,59700.0,24.1,24.1,24.07,24.0775,59700.0
2014-06-25 12:50:00,32.17,32.19,32.16,32.16,74200.0,24.0775,24.0925,24.07,24.07,74200.0
2014-06-25 13:00:00,32.17,32.23,32.16,32.19,131100.0,24.0775,24.1224,24.07,24.0925,131100.0
2014-06-25 13:10:00,32.18,32.22,32.17,32.2,89400.0,24.085,24.1149,24.0775,24.1,89400.0
2014-06-25 13:20:00,32.21,32.25,32.2,32.21,65900.0,24.1075,24.1374,24.1,24.1075,65900.0
2014-06-25 13:30:00,32.22,32.24,32.19,32.22,66700.0,24.1149,24.1299,24.0925,24.1149,66700.0
2014-06-25 13:40:00,32.21,32.23,32.2,32.21,117800.0,24.1075,24.1224,24.1,24.1075,117800.0
2014-06-25 13:50:00,32.2,32.25,32.19,32.24,94200.0,24.1,24.1374,24.0925,24.1299,94200.0
2014-06-25 14:00:00,32.24,32.24,32.17,32.2,113800.0,24.1299,24.1299,24.0775,24.1,113800.0
2014-06-25 14:10:00,32.2,32.22,32.17,32.2,119100.0,24.1,24.1149,24.0775,24.1,119100.0
2014-06-25 14:20:00,32.19,32.25,32.19,32.23,113200.0,24.0925,24.1374,24.0925,24.1224,113200.0
2014-06-25 14:30:00,32.23,32.25,32.2,32.21,97100.0,24.1224,24.1374,24.1,24.1075,97100.0
2014-06-25 14:40:00,32.21,32.22,32.13,32.14,99500.0,24.1075,24.1149,24.0476,24.0551,99500.0
2014-06-25 14:50:00,32.13,32.19,32.12,32.16,172200.0,24.0476,24.0925,24.0401,24.07,172200.0
2014-06-25 15:00:00,32.16,32.21,32.16,32.2,188300.0,24.07,24.1075,24.07,24.1,188300.0
2014-06-25 15:10:00,32.2,32.2,32.16,32.2,101400.0,24.1,24.1,24.07,24.1,101400.0
2014-06-25 15:20:00,32.19,32.22,32.16,32.17,132400.0,24.0925,24.1149,24.07,24.0775,132400.0
2014-06-25 15:30:00,32.17,32.24,32.15,32.23,217300.0,24.0775,24.1299,24.0625,24.1224,217300.0
2014-06-25 15:40:00,32.23,32.26,32.23,32.25,388500.0,24.1224,24.1449,24.1224,24.1374,388500.0
2014-06-25 15:50:00,32.25,32.26,32.21,32.23,469600.0,24.1374,24.1449,24.1075,24.1224,469600.0
2014-06-26 09:30:00,31.91,31.99,31.74,31.92,801500.0,23.8829,23.9428,23.7557,23.8904,801500.0
2014-06-26 09:40:00,31.92,31.92,31.66,31.68,845000.0,23.8904,23.8904,23.6958,23.7108,845000.0
2014-06-26 09:50:00,31.68,31.75,31.62,31.74,661700.0,23.7108,23.7632,23.6659,23.7557,661700.0
2014-06-26 10:00:00,31.74,31.75,31.64,31.66,675800.0,23.7557,23.7632,23.6808,23.6958,675800.0
2014-06-26 10:10:00,31.66,31.75,31.64,31.75,442500.0,23.6958,23.7632,23.6808,23.7632,442500.0
2014-06-26 10:20:00,31.74,31.8,31.69,31.71,283600.0,23.7557,23.8006,23.7183,23.7332,283600.0
2014-06-26 10:30:00,31.72,31.72,31.66,31.68,322300.0,23.7407,23.7407,23.6958,23.7108,322300.0
2014-06-26 10:40:00,31.68,31.72,31.63,31.65,227400.0,23.7108,23.7407,23.6734,23.6883,227400.0
2014-06-26 10:50:00,31.66,31.68,31.63,31.64,361400.0,23.6958,23.7108,23.6734,23.6808,361400.0
2014-06-26 11:00:00,31.65,31.74,31.65,31.7,229600.0,23.6883,23.7557,23.6883,23.7257,229600.0
2014-06-26 11:10:00,31.69,31.7,31.63,31.67,264600.0,23.7183,23.7257,23.6734,23.7033,264600.0
2014-06-26 11:20:00,31.68,31.69,31.62,31.65,224600.0,23.7108,23.7183,23.6659,23.6883,224600.0
2014-06-26 11:30:00,31.66,31.66,31.6,31.61,381100.0,23.6958,23.6958,23.6509,23.6584,381100.0
2014-06-26 11:40:00,31.6,31.61,31.57,31.6,274900.0,23.6509,23.6584,23.6284,23.6509,274900.0
2014-06-26 11:50:00,31.6,31.6,31.54,31.56,268800.0,23.6509,23.6509,23.606,23.621,268800.0
2014-06-26 12:00:00,31.56,31.62,31.56,31.62,153300.0,23.621,23.6659,23.621,23.6659,153300.0
2014-06-26 12:10:00,31.62,31.64,31.6,31.64,92200.0,23.6659,23.6808,23.6509,23.6808,92200.0
2014-06-26 12:20:00,31.64,31.7,31.64,31.7,95100.0,23.6808,23.7257,23.6808,23.7257,95100.0
2014-06-26 12:30:00,31.7,31.71,31.67,31.71,106300.0,23.7257,23.7332,23.7033,23.7332,106300.0
2014-06-26 12:40:00,31.7,31.71,31.67,31.68,189300.0,23.7257,23.7332,23.7033,23.7108,189300.0
2014-06-26 12:50:00,31.67,31.68,31.59,31.59,150700.0,23.7033,23.7108,23.6434,23.6434,150700.0
2014-06-26 13:00:00,31.59,31.65,31.59,31.65,266700.0,23.6434,23.6883,23.6434,23.6883,266700.0
2014-06-26 13:10:00,31.65,31.68,31.64,31.67,45900.0,23.6883,23.7108,23.6808,23.7033,45900.0
2014-06-26 13:20:00,31.67,31.81,31.67,31.79,211800.0,23.7033,23.8081,23.7033,23.7931,211800.0
2014-06-26 13:30:00,31.79,31.83,31.77,31.8,142100.0,23.7931,23.823,23.7781,23.8006,142100.0
2014-06-26 13:40:00,31.81,31.82,31.77,31.78,60600.0,23.8081,23.8156,23.7781,23.7856,60600.0
2014-06-26 13:50:00,31.78,31.8,31.77,31.77,56700.0,23.7856,23.8006,23.7781,23.7781,56700.0
2014-06-26 14:00:00,31.77,31.78,31.75,31.75,70200.0,23.7781,23.7856,23.7632,23.7632,70200.0
2014-06-26 14:10:00,31.75,31.76,31.73,31.76,93100.0,23.7632,23.7707,23.7482,23.7707,93100.0
2014-06-26 14:20:00,31.76,31.84,31.76,31.84,66300.0,23.7707,23.8305,23.7707,23.8305,66300.0
2014-06-26 14:30:00,31.83,31.85,31.78,31.8,136600.0,23.823,23.838,23.7856,23.8006,136600.0
2014-06-26 14:40:00,31.81,31.83,31.8,31.82,82300.0,23.8081,23.823,23.8006,23.8156,82300.0
2014-06-26 14:50:00,31.82,31.84,31.79,31.82,82200.0,23.8156,23.8305,23.7931,23.8156,82200.0
2014-06-26 15:00:00,31.82,31.88,31.81,31.88,127400.0,23.8156,23.8605,23.8081,23.8605,127400.0
2014-06-26 15:10:00,31.87,31.9,31.86,31.87,176100.0,23.853,23.8754,23.8455,23.853,176100.0
2014-06-26 15:20:00,31.88,31.9,31.84,31.84,292700.0,23.8605,23.8754,23.8305,23.8305,292700.0
2014-06-26 15:30:00,31.84,31.87,31.83,31.85,140500.0,23.8305,23.853,23.823,23.838,140500.0
2014-06-26 15:40:00,31.85,31.9,31.83,31.9,313200.0,23.838,23.8754,23.823,23.8754,313200.0
2014-06-26 15:50:00,31.9,31.9,31.88,31.89,444700.0,23.8754,23.8754,23.8605,23.868,444700.0
2014-06-27 09:30:00,31.75,31.87,31.73,31.86,304500.0,23.7632,23.853,23.7482,23.8455,304500.0
2014-06-27 09:40:00,31.86,31.97,31.81,31.89,206600.0,23.8455,23.9278,23.8081,23.868,206600.0
2014-06-27 09:50:00,31.89,31.89,31.78,31.84,135200.0,23.868,23.868,23.7856,23.8305,135200.0
2014-06-27 10:00:00,31.83,31.88,31.8,31.81,173400.0,23.823,23.8605,23.8006,23.8081,173400.0
2014-06-27 10:10:00,31.82,31.87,31.77,31.8,97500.0,23.8156,23.853,23.7781,23.8006,97500.0
2014-06-27 10:20:00,31.8,31.88,31.8,31.83,80400.0,23.8006,23.8605,23.8006,23.823,80400.0
2014-06-27 10:30:00,31.83,31.86,31.8,31.82,69300.0,23.823,23.8455,23.8006,23.8156,69300.0
2014-06-27 10:40:00,31.82,31.87,31.8,31.83,77400.0,23.8156,23.853,23.8006,23.823,77400.0
2014-06-27 10:50:00,31.83,31.89,31.8,31.86,82700.0,23.823,23.868,23.8006,23.8455,82700.0
2014-06-27 11:00:00,31.87,31.91,31.84,31.84,106600.0,23.853,23.8829,23.8305,23.8305,106600.0
2014-06-27 11:10:00,31.85,31.85,31.77,31.81,66200.0,23.838,23.838,23.7781,23.8081,66200.0
2014-06-27 11:20:00,31.81,31.88,31.79,31.87,73700.0,23.8081,23.8605,23.7931,23.853,73700.0
2014-06-27 11:30:00,31.87,31.89,31.84,31.84,96500.0,23.853,23.868,23.8305,23.8305,96500.0
2014-06-27 11:40:00,31.84,31.89,31.8,31.81,116800.0,23.8305,23.868,23.8006,23.8081,116800.0
2014-06-27 11:50:00,31.81,31.86,31.79,31.81,133300.0,23.8081,23.8455,23.7931,23.8081,133300.0
2014-06-27 12:00:00,31.81,31.85,31.81,31.82,72000.0,23.8081,23.838,23.8081,23.8156,72000.0
2014-06-27 12:10:00,31.82,31.82,31.79,31.82,34700.0,23.8156,23.8156,23.7931,23.8156,34700.0
2014-06-27 12:20:00,31.82,31.83,31.78,31.8,95800.0,23.8156,23.823,23.7856,23.8006,95800.0
2014-06-27 12:30:00,31.8,31.8,31.77,31.77,36300.0,23.8006,23.8006,23.7781,23.7781,36300.0
2014-06-27 12:40:00,31.77,31.78,31.73,31.74,64000.0,23.7781,23.7856,23.7482,23.7557,64000.0
2014-06-27 12:50:00,31.75,31.75,31.7,31.75,150500.0,23.7632,23.7632,23.7257,23.7632,150500.0
2014-06-27 13:00:00,31.75,31.76,31.7,31.71,52700.0,23.7632,23.7707,23.7257,23.7332,52700.0
2014-06-27 13:10:00,31.7,31.71,31.6,31.64,88300.0,23.7257,23.7332,23.6509,23.6808,88300.0
2014-06-27 13:20:00,31.64,31.67,31.62,31.67,61900.0,23.6808,23.7033,23.6659,23.7033,61900.0
2014-06-27 13:30:00,31.67,31.69,31.66,31.67,59000.0,23.7033,23.7183,23.6958,23.7033,59000.0
2014-06-27 13:40:00,31.67,31.69,31.62,31.63,68500.0,23.7033,23.7183,23.6659,23.6734,68500.0
2014-06-27 13:50:00,31.63,31.72,31.63,31.69,86200.0,23.6734,23.7407,23.6734,23.7183,86200.0
2014-06-27 14:00:00,31.7,31.75,31.68,31.73,63000.0,23.7257,23.7632,23.7108,23.7482,63000.0
2014-06-27 14:10:00,31.74,31.75,31.66,31.67,87100.0,23.7557,23.7632,23.6958,23.7033,87100.0
2014-06-27 14:20:00,31.67,31.68,31.65,31.66,54700.0,23.7033,23.7108,23.6883,23.6958,54700.0
2014-06-27 14:30:00,31.67,31.7,31.64,31.68,106500.0,23.7033,23.7257,23.6808,23.7108,106500.0
2014-06-27 14:40:00,31.69,31.69,31.63,31.66,58300.0,23.7183,23.7183,23.6734,23.6958,58300.0
2014-06-27 14:50:00,31.66,31.67,31.6,31.6,86200.0,23.6958,23.7033,23.6509,23.6509,86200.0
2014-06-27 15:00:00,31.61,31.68,31.6,31.68,85400.0,23.6584,23.7108,23.6509,23.7108,85400.0
2014-06-27 15:10:00,31.68,31.76,31.67,31.73,155900.0,23.7108,23.7707,23.7033,23.7482,155900.0
2014-06-27 15:20:00,31.74,31.77,31.69,31.69,116500.0,23.7557,23.7781,23.7183,23.7183,116500.0
2014-06-27 15:30:00,31.7,31.71,31.59,31.62,1278200.0,23.7257,23.7332,23.6434,23.6659,1278200.0
2014-06-27 15:40:00,31.62,31.64,31.54,31.59,1276000.0,23.6659,23.6808,23.606,23.6434,1276000.0
2014-06-27 15:50:00,31.58,31.6,31.53,31.55,1740700.0,23.6359,23.6509,23.5985,23.6135,1740700.0
2014-06-30 09:30:00,31.59,31.76,31.59,31.73,432300.0,23.6434,23.7707,23.6434,23.7482,432300.0
2014-06-30 09:40:00,31.73,31.81,31.72,31.75,252800.0,23.7482,23.8081,23.7407,23.7632,252800.0
2014-06-30 09:50:00,31.74,31.8,31.68,31.78,290700.0,23.7557,23.8006,23.7108,23.7856,290700.0
2014-06-30 10:00:00,31.78,31.91,31.78,31.9,449700.0,23.7856,23.8829,23.7856,23.8754,449700.0
2014-06-30 10:10:00,31.9,32.08,31.9,32.02,550900.0,23.8754,24.0102,23.8754,23.9652,550900.0
2014-06-30 10:20:00,32.03,32.04,31.94,31.96,275600.0,23.9727,23.9802,23.9054,23.9203,275600.0
2014-06-30 10:30:00,31.96,32.06,31.95,32.05,363500.0,23.9203,23.9952,23.9129,23.9877,363500.0
2014-06-30 10:40:00,32.06,32.08,31.97,31.97,171400.0,23.9952,24.0102,23.9278,23.9278,171400.0
2014-06-30 10:50:00,31.96,31.99,31.92,31.98,116700.0,23.9203,23.9428,23.8904,23.9353,116700.0
2014-06-30 11:00:00,31.97,32.02,31.96,32.0,176800.0,23.9278,23.9652,23.9203,23.9503,176800.0
2014-06-30 11:10:00,32.0,32.02,31.99,32.02,109300.0,23.9503,23.9652,23.9428,23.9652,109300.0
2014-06-30 11:20:00,32.03,32.07,32.02,32.06,126800.0,23.9727,24.0027,23.9652,23.9952,126800.0
2014-06-30 11:30:00,32.06,32.06,32.04,32.05,96700.0,23.9952,23.9952,23.9802,23.9877,96700.0
2014-06-30 11:40:00,32.06,32.12,32.05,32.08,236900.0,23.9952,24.0401,23.9877,24.0102,236900.0
2014-06-30 11:50:00,32.08,32.12,32.07,32.09,182800.0,24.0102,24.0401,24.0027,24.0176,182800.0
2014-06-30 12:00:00,32.08,32.13,32.08,32.12,163400.0,24.0102,24.0476,24.0102,24.0401,163400.0
2014-06-30 12:10:00,32.12,32.14,32.1,32.11,289300.0,24.0401,24.0551,24.0251,24.0326,289300.0
2014-06-30 12:20:00,32.12,32.13,32.11,32.13,124900.0,24.0401,24.0476,24.0326,24.0476,124900.0
2014-06-30 12:30:00,32.13,32.15,32.12,32.12,118100.0,24.0476,24.0625,24.0401,24.0401,118100.0
2014-06-30 12:40:00,32.13,32.17,32.11,32.16,161000.0,24.0476,24.0775,24.0326,24.07,161000.0
2014-06-30 12:50:00,32.16,32.16,32.15,32.16,80400.0,24.07,24.07,24.0625,24.07,80400.0
2014-06-30 13:00:00,32.15,32.21,32.15,32.21,277000.0,24.0625,24.1075,24.0625,24.1075,277000.0
2014-06-30 13:10:00,32.2,32.21,32.17,32.17,155500.0,24.1,24.1075,24.0775,24.0775,155500.0
2014-06-30 13:20:00,32.18,32.18,32.17,32.17,39900.0,24.085,24.085,24.0775,24.0775,39900.0
2014-06-30 13:30:00,32.18,32.19,32.17,32.18,92900.0,24.085,24.0925,24.0775,24.085,92900.0
2014-06-30 13:40:00,32.19,32.27,32.19,32.27,237800.0,24.0925,24.1524,24.0925,24.1524,237800.0
2014-06-30 13:50:00,32.26,32.27,32.23,32.25,227600.0,24.1449,24.1524,24.1224,24.1374,227600.0
2014-06-30 14:00:00,32.24,32.3,32.24,32.26,172900.0,24.1299,24.1748,24.1299,24.1449,172900.0
2014-06-30 14:10:00,32.25,32.34,32.25,32.34,191700.0,24.1374,24.2048,24.1374,24.2048,191700.0
2014-06-30 14:20:00,32.34,32.38,32.34,32.38,222000.0,24.2048,24.2347,24.2048,24.2347,222000.0
2014-06-30 14:30:00,32.38,32.38,32.33,32.34,69600.0,24.2347,24.2347,24.1973,24.2048,69600.0
2014-06-30 14:40:00,32.34,32.34,32.28,32.29,136800.0,24.2048,24.2048,24.1598,24.1673,136800.0
2014-06-30 14:50:00,32.29,32.3,32.24,32.25,278200.0,24.1673,24.1748,24.1299,24.1374,278200.0
2014-06-30 15:00:00,32.25,32.25,32.2,32.25,151400.0,24.1374,24.1374,24.1,24.1374,151400.0
2014-06-30 15:10:00,32.25,32.36,32.24,32.33,461400.0,24.1374,24.2197,24.1299,24.1973,461400.0
2014-06-30 15:20:00,32.33,32.36,32.32,32.36,248700.0,24.1973,24.2197,24.1898,24.2197,248700.0
2014-06-30 15:30:00,32.36,32.36,32.31,32.32,459700.0,24.2197,24.2197,24.1823,24.1898,459700.0
2014-06-30 15:40:00,32.32,32.32,32.23,32.27,778500.0,24.1898,24.1898,24.1224,24.1524,778500.0
2014-06-30 15:50:00,32.26,32.33,32.25,32.32,1050200.0,24.1449,24.1973,24.1374,24.1898,1050200.0
2014-07-01 09:30:00,32.41,32.59,32.36,32.43,407800.0,24.2571,24.3919,24.2197,24.2721,407800.0
2014-07-01 09:40:00,32.44,32.47,32.23,32.25,263400.0,24.2796,24.302,24.1224,24.1374,263400.0
2014-07-01 09:50:00,32.26,32.37,32.23,32.35,182500.0,24.1449,24.2272,24.1224,24.2122,182500.0
2014-07-01 10:00:00,32.34,32.36,32.22,32.32,167100.0,24.2048,24.2197,24.1149,24.1898,167100.0
2014-07-01 10:10:00,32.32,32.45,32.3,32.42,294100.0,24.1898,24.2871,24.1748,24.2646,294100.0
2014-07-01 10:20:00,32.42,32.45,32.29,32.33,220900.0,24.2646,24.2871,24.1673,24.1973,220900.0
2014-07-01 10:30:00,32.33,32.42,32.3,32.38,207100.0,24.1973,24.2646,24.1748,24.2347,207100.0
2014-07-01 10:40:00,32.39,32.41,32.34,32.4,69500.0,24.2422,24.2571,24.2048,24.2497,69500.0
2014-07-01 10:50:00,32.4,32.44,32.37,32.4,107400.0,24.2497,24.2796,24.2272,24.2497,107400.0
2014-07-01 11:00:00,32.39,32.42,32.38,32.39,58500.0,24.2422,24.2646,24.2347,24.2422,58500.0
2014-07-01 11:10:00,32.4,32.4,32.36,32.39,66700.0,24.2497,24.2497,24.2197,24.2422,66700.0
2014-07-01 11:20:00,32.39,32.43,32.38,32.39,84800.0,24.2422,24.2721,24.2347,24.2422,84800.0
2014-07-01 11:30:00,32.39,32.42,32.37,32.42,167900.0,24.2422,24.2646,24.2272,24.2646,167900.0
2014-07-01 11:40:00,32.42,32.42,32.34,32.36,91200.0,24.2646,24.2646,24.2048,24.2197,91200.0
2014-07-01 11:50:00,32.37,32.39,32.34,32.36,93200.0,24.2272,24.2422,24.2048,24.2197,93200.0
2014-07-01 12:00:00,32.36,32.37,32.31,32.33,70900.0,24.2197,24.2272,24.1823,24.1973,70900.0
2014-07-01 12:10:00,32.33,32.34,32.31,32.32,37600.0,24.1973,24.2048,24.1823,24.1898,37600.0
2014-07-01 12:20:00,32.32,32.34,32.31,32.32,51600.0,24.1898,24.2048,24.1823,24.1898,51600.0
2014-07-01 12:30:00,32.33,32.34,32.3,32.32,72500.0,24.1973,24.2048,24.1748,24.1898,72500.0
2014-07-01 12:40:00,32.32,32.32,32.27,32.29,92200.0,24.1898,24.1898,24.1524,24.1673,92200.0
2014-07-01 12:50:00,32.29,32.32,32.26,32.29,85400.0,24.1673,24.1898,24.1449,24.1673,85400.0
2014-07-01 13:00:00,32.3,32.34,32.28,32.34,61500.0,24.1748,24.2048,24.1598,24.2048,61500.0
2014-07-01 13:10:00,32.34,32.34,32.28,32.3,251200.0,24.2048,24.2048,24.1598,24.1748,251200.0
2014-07-01 13:20:00,32.3,32.31,32.3,32.3,260300.0,24.1748,24.1823,24.1748,24.1748,260300.0
2014-07-01 13:30:00,32.3,32.38,32.3,32.38,108400.0,24.1748,24.2347,24.1748,24.2347,108400.0
2014-07-01 13:40:00,32.38,32.38,32.35,32.37,98700.0,24.2347,24.2347,24.2122,24.2272,98700.0
2014-07-01 13:50:00,32.37,32.37,32.31,32.34,90200.0,24.2272,24.2272,24.1823,24.2048,90200.0
2014-07-01 14:00:00,32.35,32.35,32.31,32.34,119400.0,24.2122,24.2122,24.1823,24.2048,119400.0
2014-07-01 14:10:00,32.34,32.37,32.33,32.35,121700.0,24.2048,24.2272,24.1973,24.2122,121700.0
2014-07-01 14:20:00,32.35,32.37,32.31,32.32,64700.0,24.2122,24.2272,24.1823,24.1898,64700.0
2014-07-01 14:30:00,32.32,32.34,32.28,32.34,223600.0,24.1898,24.2048,24.1598,24.2048,223600.0
2014-07-01 14:40:00,32.34,32.35,32.3,32.31,229500.0,24.2048,24.2122,24.1748,24.1823,229500.0
2014-07-01 14:50:00,32.31,32.35,32.31,32.33,106900.0,24.1823,24.2122,24.1823,24.1973,106900.0
2014-07-01 15:00:00,32.33,32.33,32.3,32.32,143500.0,24.1973,24.1973,24.1748,24.1898,143500.0
2014-07-01 15:10:00,32.32,32.36,32.26,32.36,191100.0,24.1898,24.2197,24.1449,24.2197,191100.0
2014-07-01 15:20:00,32.36,32.36,32.31,32.33,171100.0,24.2197,24.2197,24.1823,24.1973,171100.0
2014-07-01 15:30:00,32.34,32.35,32.3,32.33,178600.0,24.2048,24.2122,24.1748,24.1973,178600.0
2014-07-01 15:40:00,32.33,32.37,32.31,32.34,367000.0,24.1973,24.2272,24.1823,24.2048,367000.0
2014-07-01 15:50:00,32.34,32.37,32.3,32.31,809700.0,24.2048,24.2272,24.1748,24.1823,809700.0
2014-07-02 09:30:00,32.32,32.57,32.3,32.56,400000.0,24.1898,24.3769,24.1748,24.3694,400000.0
2014-07-02 09:40:00,32.55,32.68,32.54,32.63,491900.0,24.3619,24.4592,24.3544,24.4218,491900.0
2014-07-02 09:50:00,32.64,32.64,32.56,32.62,363200.0,24.4293,24.4293,24.3694,24.4143,363200.0
2014-07-02 10:00:00,32.62,32.67,32.55,32.55,409700.0,24.4143,24.4517,24.3619,24.3619,409700.0
2014-07-02 10:10:00,32.55,32.55,32.47,32.52,229300.0,24.3619,24.3619,24.302,24.3395,229300.0
2014-07-02 10:20:00,32.52,32.53,32.47,32.49,84900.0,24.3395,24.347,24.302,24.317,84900.0
2014-07-02 10:30:00,32.48,32.52,32.47,32.5,85100.0,24.3095,24.3395,24.302,24.3245,85100.0
2014-07-02 10:40:00,32.49,32.55,32.49,32.52,104100.0,24.317,24.3619,24.317,24.3395,104100.0
2014-07-02 10:50:00,32.52,32.55,32.49,32.5,139200.0,24.3395,24.3619,24.317,24.3245,139200.0
2014-07-02 11:00:00,32.5,32.55,32.41,32.42,184100.0,24.3245,24.3619,24.2571,24.2646,184100.0
2014-07-02 11:10:00,32.43,32.49,32.39,32.48,85800.0,24.2721,24.317,24.2422,24.3095,85800.0
2014-07-02 11:20:00,32.48,32.49,32.44,32.44,48300.0,24.3095,24.317,24.2796,24.2796,48300.0
2014-07-02 11:30:00,32.44,32.5,32.42,32.5,100100.0,24.2796,24.3245,24.2646,24.3245,100100.0
2014-07-02 11:40:00,32.5,32.5,32.47,32.49,104500.0,24.3245,24.3245,24.302,24.317,104500.0
2014-07-02 11:50:00,32.49,32.5,32.44,32.45,39200.0,24.317,24.3245,24.2796,24.2871,39200.0
2014-07-02 12:00:00,32.45,32.48,32.44,32.45,29000.0,24.2871,24.3095,24.2796,24.2871,29000.0
2014-07-02 12:10:00,32.45,32.49,32.44,32.47,44600.0,24.2871,24.317,24.2796,24.302,44600.0
2014-07-02 12:20:00,32.47,32.5,32.45,32.46,51800.0,24.302,24.3245,24.2871,24.2946,51800.0
2014-07-02 12:30:00,32.46,32.48,32.43,32.45,59400.0,24.2946,24.3095,24.2721,24.2871,59400.0
2014-07-02 12:40:00,32.45,32.46,32.44,32.46,21700.0,24.2871,24.2946,24.2796,24.2946,21700.0
2014-07-02 12:50:00,32.46,32.48,32.42,32.48,43300.0,24.2946,24.3095,24.2646,24.3095,43300.0
2014-07-02 13:00:00,32.48,32.48,32.43,32.47,28500.0,24.3095,24.3095,24.2721,24.302,28500.0
2014-07-02 13:10:00,32.46,32.47,32.44,32.46,44000.0,24.2946,24.302,24.2796,24.2946,44000.0
2014-07-02 13:20:00,32.45,32.48,32.42,32.44,74100.0,24.2871,24.3095,24.2646,24.2796,74100.0
2014-07-02 13:30:00,32.45,32.46,32.4,32.41,78200.0,24.2871,24.2946,24.2497,24.2571,78200.0
2014-07-02 13:40:00,32.41,32.45,32.41,32.44,82800.0,24.2571,24.2871,24.2571,24.2796,82800.0
2014-07-02 13:50:00,32.44,32.48,32.43,32.47,211700.0,24.2796,24.3095,24.2721,24.302,211700.0
2014-07-02 14:00:00,32.47,32.53,32.47,32.5,120100.0,24.302,24.347,24.302,24.3245,120100.0
2014-07-02 14:10:00,32.51,32.54,32.5,32.54,76100.0,24.332,24.3544,24.3245,24.3544,76100.0
2014-07-02 14:20:00,32.54,32.55,32.5,32.51,84700.0,24.3544,24.3619,24.3245,24.332,84700.0
2014-07-02 14:30:00,32.51,32.53,32.5,32.51,54800.0,24.332,24.347,24.3245,24.332,54800.0
2014-07-02 14:40:00,32.51,32.51,32.46,32.48,108100.0,24.332,24.332,24.2946,24.3095,108100.0
2014-07-02 14:50:00,32.48,32.48,32.45,32.47,69500.0,24.3095,24.3095,24.2871,24.302,69500.0
2014-07-02 15:00:00,32.48,32.51,32.47,32.5,121800.0,24.3095,24.332,24.302,24.3245,121800.0
2014-07-02 15:10:00,32.5,32.53,32.49,32.51,109900.0,24.3245,24.347,24.317,24.332,109900.0
2014-07-02 15:20:00,32.5,32.52,32.49,32.5,103300.0,24.3245,24.3395,24.317,24.3245,103300.0
2014-07-02 15:30:00,32.51,32.52,32.48,32.48,148500.0,24.332,24.3395,24.3095,24.3095,148500.0
2014-07-02 15:40:00,32.48,32.49,32.46,32.48,259000.0,24.3095,24.317,24.2946,24.3095,259000.0
2014-07-02 15:50:00,32.48,32.5,32.46,32.49,547400.0,24.3095,24.3245,24.2946,24.317,547400.0
2014-07-03 09:30:00,32.73,33.07,32.69,32.98,830800.0,24.4966,24.7511,24.4667,24.6838,830800.0
2014-07-03 09:40:00,32.98,32.98,32.79,32.82,510800.0,24.6838,24.6838,24.5416,24.564,510800.0
2014-07-03 09:50:00,32.82,32.88,32.78,32.87,304300.0,24.564,24.6089,24.5341,24.6014,304300.0
2014-07-03 10:00:00,32.87,32.98,32.85,32.91,253300.0,24.6014,24.6838,24.5865,24.6314,253300.0
2014-07-03 10:10:00,32.91,32.94,32.82,32.94,305000.0,24.6314,24.6538,24.564,24.6538,305000.0
2014-07-03 10:20:00,32.93,32.96,32.86,32.95,270600.0,24.6463,24.6688,24.5939,24.6613,270600.0
2014-07-03 10:30:00,32.95,32.98,32.88,32.88,179900.0,24.6613,24.6838,24.6089,24.6089,179900.0
2014-07-03 10:40:00,32.88,32.89,32.81,32.81,152400.0,24.6089,24.6164,24.5565,24.5565,152400.0
2014-07-03 10:50:00,32.82,32.84,32.78,32.8,132600.0,24.564,24.579,24.5341,24.549,132600.0
2014-07-03 11:00:00,32.8,32.8,32.72,32.73,144200.0,24.549,24.549,24.4892,24.4966,144200.0
2014-07-03 11:10:00,32.73,32.73,32.65,32.69,177000.0,24.4966,24.4966,24.4368,24.4667,177000.0
2014-07-03 11:20:00,32.68,32.72,32.66,32.69,157100.0,24.4592,24.4892,24.4443,24.4667,157100.0
2014-07-03 11:30:00,32.7,32.72,32.69,32.72,87800.0,24.4742,24.4892,24.4667,24.4892,87800.0
2014-07-03 11:40:00,32.71,32.72,32.68,32.69,91800.0,24.4817,24.4892,24.4592,24.4667,91800.0
2014-07-03 11:50:00,32.7,32.72,32.69,32.7,124000.0,24.4742,24.4892,24.4667,24.4742,124000.0
2014-07-03 12:00:00,32.7,32.72,32.7,32.7,102300.0,24.4742,24.4892,24.4742,24.4742,102300.0
2014-07-03 12:10:00,32.71,32.76,32.7,32.73,188400.0,24.4817,24.5191,24.4742,24.4966,188400.0
2014-07-03 12:20:00,32.73,32.73,32.67,32.69,115900.0,24.4966,24.4966,24.4517,24.4667,115900.0
2014-07-03 12:30:00,32.69,32.7,32.64,32.65,244300.0,24.4667,24.4742,24.4293,24.4368,244300.0
2014-07-03 12:40:00,32.65,32.72,32.64,32.66,242600.0,24.4368,24.4892,24.4293,24.4443,242600.0
2014-07-03 12:50:00,32.66,32.68,32.62,32.62,483100.0,24.4443,24.4592,24.4143,24.4143,483100.0
2014-07-07 09:30:00,32.51,32.56,32.37,32.42,406100.0,24.332,24.3694,24.2272,24.2646,406100.0
2014-07-07 09:40:00,32.41,32.42,32.23,32.4,300900.0,24.2571,24.2646,24.1224,24.2497,300900.0
2014-07-07 09:50:00,32.4,32.44,32.26,32.27,168900.0,24.2497,24.2796,24.1449,24.1524,168900.0
2014-07-07 10:00:00,32.27,32.34,32.24,32.32,330100.0,24.1524,24.2048,24.1299,24.1898,330100.0
2014-07-07 10:10:00,32.33,32.39,32.31,32.37,110700.0,24.1973,24.2422,24.1823,24.2272,110700.0
2014-07-07 10:20:00,32.36,32.37,32.29,32.36,63000.0,24.2197,24.2272,24.1673,24.2197,63000.0
2014-07-07 10:30:00,32.35,32.35,32.31,32.32,51400.0,24.2122,24.2122,24.1823,24.1898,51400.0
2014-07-07 10:40:00,32.31,32.36,32.27,32.3,148200.0,24.1823,24.2197,24.1524,24.1748,148200.0
2014-07-07 10:50:00,32.3,32.34,32.21,32.27,120900.0,24.1748,24.2048,24.1075,24.1524,120900.0
2014-07-07 11:00:00,32.27,32.28,32.18,32.19,112500.0,24.1524,24.1598,24.085,24.0925,112500.0
2014-07-07 11:10:00,32.19,32.24,32.19,32.24,211300.0,24.0925,24.1299,24.0925,24.1299,211300.0
2014-07-07 11:20:00,32.23,32.24,32.18,32.2,108400.0,24.1224,24.1299,24.085,24.1,108400.0
2014-07-07 11:30:00,32.2,32.21,32.17,32.19,122400.0,24.1,24.1075,24.0775,24.0925,122400.0
2014-07-07 11:40:00,32.19,32.21,32.15,32.16,117100.0,24.0925,24.1075,24.0625,24.07,117100.0
2014-07-07 11:50:00,32.16,32.18,32.15,32.16,71500.0,24.07,24.085,24.0625,24.07,71500.0
2014-07-07 12:00:00,32.16,32.22,32.16,32.18,204700.0,24.07,24.1149,24.07,24.085,204700.0
2014-07-07 12:10:00,32.17,32.2,32.16,32.18,57400.0,24.0775,24.1,24.07,24.085,57400.0
2014-07-07 12:20:00,32.18,32.2,32.17,32.18,53200.0,24.085,24.1,24.0775,24.085,53200.0
2014-07-07 12:30:00,32.19,32.2,32.16,32.18,132500.0,24.0925,24.1,24.07,24.085,132500.0
2014-07-07 12:40:00,32.18,32.2,32.13,32.14,102200.0,24.085,24.1,24.0476,24.0551,102200.0
2014-07-07 12:50:00,32.14,32.16,32.12,32.13,56500.0,24.0551,24.07,24.0401,24.0476,56500.0
2014-07-07 13:00:00,32.14,32.16,32.1,32.14,70700.0,24.0551,24.07,24.0251,24.0551,70700.0
2014-07-07 13:10:00,32.15,32.16,32.13,32.16,73100.0,24.0625,24.07,24.0476,24.07,73100.0
2014-07-07 13:20:00,32.15,32.2,32.13,32.19,60500.0,24.0625,24.1,24.0476,24.0925,60500.0
2014-07-07 13:30:00,32.2,32.21,32.19,32.2,44300.0,24.1,24.1075,24.0925,24.1,44300.0
2014-07-07 13:40:00,32.19,32.28,32.19,32.28,90100.0,24.0925,24.1598,24.0925,24.1598,90100.0
2014-07-07 13:50:00,32.28,32.32,32.26,32.26,98300.0,24.1598,24.1898,24.1449,24.1449,98300.0
2014-07-07 14:00:00,32.26,32.31,32.26,32.31,56000.0,24.1449,24.1823,24.1449,24.1823,56000.0
2014-07-07 14:10:00,32.3,32.35,32.3,32.35,74100.0,24.1748,24.2122,24.1748,24.2122,74100.0
2014-07-07 14:20:00,32.34,32.34,32.28,32.3,73500.0,24.2048,24.2048,24.1598,24.1748,73500.0
2014-07-07 14:30:00,32.3,32.3,32.22,32.26,82700.0,24.1748,24.1748,24.1149,24.1449,82700.0
2014-07-07 14:40:00,32.26,32.3,32.25,32.3,45200.0,24.1449,24.1748,24.1374,24.1748,45200.0
2014-07-07 14:50:00,32.3,32.32,32.28,32.29,63500.0,24.1748,24.1898,24.1598,24.1673,63500.0
2014-07-07 15:00:00,32.29,32.33,32.29,32.32,57400.0,24.1673,24.1973,24.1673,24.1898,57400.0
2014-07-07 15:10:00,32.32,32.35,32.29,32.34,81300.0,24.1898,24.2122,24.1673,24.2048,81300.0
2014-07-07 15:20:00,32.34,32.34,32.31,32.33,77100.0,24.2048,24.2048,24.1823,24.1973,77100.0
2014-07-07 15:30:00,32.32,32.33,32.31,32.32,88900.0,24.1898,24.1973,24.1823,24.1898,88900.0
2014-07-07 15:40:00,32.32,32.38,32.29,32.38,243600.0,24.1898,24.2347,24.1673,24.2347,243600.0
2014-07-07 15:50:00,32.38,32.42,32.37,32.39,498300.0,24.2347,24.2646,24.2272,24.2422,498300.0
2014-07-08 09:30:00,32.19,32.24,31.9,31.97,285000.0,24.0925,24.1299,23.8754,23.9278,285000.0
2014-07-08 09:40:00,31.96,32.04,31.88,31.88,449400.0,23.9203,23.9802,23.8605,23.8605,449400.0
2014-07-08 09:50:00,31.86,31.93,31.81,31.93,162400.0,23.8455,23.8979,23.8081,23.8979,162400.0
2014-07-08 10:00:00,31.92,31.93,31.81,31.82,225400.0,23.8904,23.8979,23.8081,23.8156,225400.0
2014-07-08 10:10:00,31.83,31.85,31.8,31.82,118500.0,23.823,23.838,23.8006,23.8156,118500.0
2014-07-08 10:20:00,31.83,31.87,31.81,31.87,243900.0,23.823,23.853,23.8081,23.853,243900.0
2014-07-08 10:30:00,31.87,31.87,31.74,31.79,201300.0,23.853,23.853,23.7557,23.7931,201300.0
2014-07-08 10:40:00,31.78,31.84,31.77,31.83,191200.0,23.7856,23.8305,23.7781,23.823,191200.0
2014-07-08 10:50:00,31.83,31.84,31.77,31.78,183600.0,23.823,23.8305,23.7781,23.7856,183600.0
2014-07-08 11:00:00,31.78,31.8,31.74,31.75,153100.0,23.7856,23.8006,23.7557,23.7632,153100.0
2014-07-08 11:10:00,31.76,31.76,31.71,31.71,167300.0,23.7707,23.7707,23.7332,23.7332,167300.0
2014-07-08 11:20:00,31.71,31.73,31.65,31.65,204700.0,23.7332,23.7482,23.6883,23.6883,204700.0
2014-07-08 11:30:00,31.65,31.7,31.64,31.68,263800.0,23.6883,23.7257,23.6808,23.7108,263800.0
2014-07-08 11:40:00,31.67,31.68,31.6,31.63,206200.0,23.7033,23.7108,23.6509,23.6734,206200.0
2014-07-08 11:50:00,31.63,31.64,31.56,31.57,230900.0,23.6734,23.6808,23.621,23.6284,230900.0
2014-07-08 12:00:00,31.58,31.6,31.51,31.52,206300.0,23.6359,23.6509,23.5835,23.591,206300.0
2014-07-08 12:10:00,31.52,31.54,31.48,31.53,255700.0,23.591,23.606,23.5611,23.5985,255700.0
2014-07-08 12:20:00,31.52,31.56,31.47,31.48,335000.0,23.591,23.621,23.5536,23.5611,335000.0
2014-07-08 12:30:00,31.49,31.54,31.48,31.52,118300.0,23.5686,23.606,23.5611,23.591,118300.0
2014-07-08 12:40:00,31.52,31.55,31.5,31.53,136700.0,23.591,23.6135,23.5761,23.5985,136700.0
2014-07-08 12:50:00,31.53,31.62,31.53,31.58,192500.0,23.5985,23.6659,23.5985,23.6359,192500.0
2014-07-08 13:00:00,31.58,31.59,31.54,31.59,82200.0,23.6359,23.6434,23.606,23.6434,82200.0
2014-07-08 13:10:00,31.59,31.66,31.58,31.66,74400.0,23.6434,23.6958,23.6359,23.6958,74400.0
2014-07-08 13:20:00,31.66,31.7,31.65,31.7,136700.0,23.6958,23.7257,23.6883,23.7257,136700.0
2014-07-08 13:30:00,31.69,31.81,31.69,31.79,143900.0,23.7183,23.8081,23.7183,23.7931,143900.0
2014-07-08 13:40:00,31.78,31.84,31.77,31.78,122300.0,23.7856,23.8305,23.7781,23.7856,122300.0
2014-07-08 13:50:00,31.78,31.82,31.77,31.8,94000.0,23.7856,23.8156,23.7781,23.8006,94000.0
2014-07-08 14:00:00,31.79,31.81,31.75,31.78,117900.0,23.7931,23.8081,23.7632,23.7856,117900.0
2014-07-08 14:10:00,31.78,31.8,31.74,31.76,168000.0,23.7856,23.8006,23.7557,23.7707,168000.0
2014-07-08 14:20:00,31.76,31.8,31.74,31.74,131500.0,23.7707,23.8006,23.7557,23.7557,131500.0
2014-07-08 14:30:00,31.75,31.75,31.69,31.71,133300.0,23.7632,23.7632,23.7183,23.7332,133300.0
2014-07-08 14:40:00,31.71,31.78,31.7,31.74,113100.0,23.7332,23.7856,23.7257,23.7557,113100.0
2014-07-08 14:50:00,31.75,31.76,31.69,31.7,104100.0,23.7632,23.7707,23.7183,23.7257,104100.0
2014-07-08 15:00:00,31.7,31.76,31.68,31.74,388800.0,23.7257,23.7707,23.7108,23.7557,388800.0
2014-07-08 15:10:00,31.75,31.75,31.7,31.7,153200.0,23.7632,23.7632,23.7257,23.7257,153200.0
2014-07-08 15:20:00,31.7,31.75,31.69,31.73,175600.0,23.7257,23.7632,23.7183,23.7482,175600.0
2014-07-08 15:30:00,31.74,31.74,31.69,31.72,286300.0,23.7557,23.7557,23.7183,23.7407,286300.0
2014-07-08 15:40:00,31.71,31.75,31.69,31.75,297800.0,23.7332,23.7632,23.7183,23.7632,297800.0
2014-07-08 15:50:00,31.75,31.76,31.73,31.74,764300.0,23.7632,23.7707,23.7482,23.7557,764300.0
2014-07-09 09:30:00,31.93,31.96,31.83,31.87,218600.0,23.8979,23.9203,23.823,23.853,218600.0
2014-07-09 09:40:00,31.87,31.88,31.71,31.71,163200.0,23.853,23.8605,23.7332,23.7332,163200.0
2014-07-09 09:50:00,31.71,31.74,31.62,31.68,123800.0,23.7332,23.7557,23.6659,23.7108,123800.0
2014-07-09 10:00:00,31.7,31.8,31.68,31.79,136600.0,23.7257,23.8006,23.7108,23.7931,136600.0
2014-07-09 10:10:00,31.79,31.8,31.69,31.73,139700.0,23.7931,23.8006,23.7183,23.7482,139700.0
2014-07-09 10:20:00,31.72,31.8,31.72,31.79,111200.0,23.7407,23.8006,23.7407,23.7931,111200.0
2014-07-09 10:30:00,31.79,31.85,31.76,31.84,82200.0,23.7931,23.838,23.7707,23.8305,82200.0
2014-07-09 10:40:00,31.83,31.9,31.79,31.88,164900.0,23.823,23.8754,23.7931,23.8605,164900.0
2014-07-09 10:50:00,31.88,31.89,31.86,31.87,110000.0,23.8605,23.868,23.8455,23.853,110000.0
2014-07-09 11:00:00,31.88,31.9,31.86,31.88,106500.0,23.8605,23.8754,23.8455,23.8605,106500.0
2014-07-09 11:10:00,31.87,31.88,31.82,31.86,175600.0,23.853,23.8605,23.8156,23.8455,175600.0
2014-07-09 11:20:00,31.86,31.88,31.85,31.88,84200.0,23.8455,23.8605,23.838,23.8605,84200.0
2014-07-09 11:30:00,31.88,31.88,31.78,31.79,74900.0,23.8605,23.8605,23.7856,23.7931,74900.0
2014-07-09 11:40:00,31.8,31.82,31.76,31.77,118100.0,23.8006,23.8156,23.7707,23.7781,118100.0
2014-07-09 11:50:00,31.77,31.78,31.75,31.77,58900.0,23.7781,23.7856,23.7632,23.7781,58900.0
2014-07-09 12:00:00,31.77,31.81,31.76,31.79,75500.0,23.7781,23.8081,23.7707,23.7931,75500.0
2014-07-09 12:10:00,31.79,31.8,31.76,31.78,127100.0,23.7931,23.8006,23.7707,23.7856,127100.0
2014-07-09 12:20:00,31.79,31.84,31.77,31.82,139300.0,23.7931,23.8305,23.7781,23.8156,139300.0
2014-07-09 12:30:00,31.83,31.84,31.78,31.8,93100.0,23.823,23.8305,23.7856,23.8006,93100.0
2014-07-09 12:40:00,31.79,31.82,31.78,31.8,205100.0,23.7931,23.8156,23.7856,23.8006,205100.0
2014-07-09 12:50:00,31.8,31.85,31.79,31.85,47500.0,23.8006,23.838,23.7931,23.838,47500.0
2014-07-09 13:00:00,31.84,31.87,31.82,31.87,108400.0,23.8305,23.853,23.8156,23.853,108400.0
2014-07-09 13:10:00,31.86,31.9,31.84,31.88,73500.0,23.8455,23.8754,23.8305,23.8605,73500.0
2014-07-09 13:20:00,31.88,31.91,31.87,31.9,121400.0,23.8605,23.8829,23.853,23.8754,121400.0
2014-07-09 13:30:00,31.9,31.95,31.89,31.94,106000.0,23.8754,23.9129,23.868,23.9054,106000.0
2014-07-09 13:40:00,31.94,31.94,31.92,31.94,57200.0,23.9054,23.9054,23.8904,23.9054,57200.0
2014-07-09 13:50:00,31.94,31.98,31.92,31.96,117000.0,23.9054,23.9353,23.8904,23.9203,117000.0
2014-07-09 14:00:00,31.96,31.96,31.85,31.89,281500.0,23.9203,23.9203,23.838,23.868,281500.0
2014-07-09 14:10:00,31.89,32.0,31.88,31.99,175500.0,23.868,23.9503,23.8605,23.9428,175500.0
2014-07-09 14:20:00,32.0,32.05,31.98,32.0,138800.0,23.9503,23.9877,23.9353,23.9503,138800.0
2014-07-09 14:30:00,32.0,32.0,31.94,31.97,167000.0,23.9503,23.9503,23.9054,23.9278,167000.0
2014-07-09 14:40:00,31.96,31.97,31.93,31.95,194500.0,23.9203,23.9278,23.8979,23.9129,194500.0
2014-07-09 14:50:00,31.95,31.99,31.94,31.97,116100.0,23.9129,23.9428,23.9054,23.9278,116100.0
2014-07-09 15:00:00,31.97,32.01,31.97,32.01,103600.0,23.9278,23.9578,23.9278,23.9578,103600.0
2014-07-09 15:10:00,32.0,32.03,31.95,31.97,150300.0,23.9503,23.9727,23.9129,23.9278,150300.0
2014-07-09 15:20:00,31.97,32.0,31.96,31.98,125100.0,23.9278,23.9503,23.9203,23.9353,125100.0
2014-07-09 15:30:00,31.99,32.0,31.95,31.99,167300.0,23.9428,23.9503,23.9129,23.9428,167300.0
2014-07-09 15:40:00,31.98,32.01,31.94,31.94,218200.0,23.9353,23.9578,23.9054,23.9054,218200.0
2014-07-09 15:50:00,31.95,32.01,31.93,32.01,554200.0,23.9129,23.9578,23.8979,23.9578,554200.0
2014-07-10 09:30:00,31.25,31.51,31.2,31.5,558200.0,23.3889,23.5835,23.3515,23.5761,558200.0
2014-07-10 09:40:00,31.5,31.5,31.4,31.43,224600.0,23.5761,23.5761,23.5012,23.5237,224600.0
2014-07-10 09:50:00,31.43,31.55,31.43,31.48,245100.0,23.5237,23.6135,23.5237,23.5611,245100.0
2014-07-10 10:00:00,31.49,31.53,31.44,31.46,282600.0,23.5686,23.5985,23.5312,23.5461,282600.0
2014-07-10 10:10:00,31.46,31.48,31.38,31.38,201200.0,23.5461,23.5611,23.4862,23.4862,201200.0
2014-07-10 10:20:00,31.38,31.47,31.38,31.43,263700.0,23.4862,23.5536,23.4862,23.5237,263700.0
2014-07-10 10:30:00,31.43,31.47,31.38,31.38,120800.0,23.5237,23.5536,23.4862,23.4862,120800.0
2014-07-10 10:40:00,31.38,31.46,31.36,31.43,136100.0,23.4862,23.5461,23.4713,23.5237,136100.0
2014-07-10 10:50:00,31.43,31.45,31.4,31.43,227400.0,23.5237,23.5386,23.5012,23.5237,227400.0
2014-07-10 11:00:00,31.43,31.61,31.41,31.61,432700.0,23.5237,23.6584,23.5087,23.6584,432700.0
2014-07-10 11:10:00,31.61,31.63,31.53,31.53,142200.0,23.6584,23.6734,23.5985,23.5985,142200.0
2014-07-10 11:20:00,31.54,31.58,31.51,31.54,134400.0,23.606,23.6359,23.5835,23.606,134400.0
2014-07-10 11:30:00,31.54,31.59,31.5,31.58,72200.0,23.606,23.6434,23.5761,23.6359,72200.0
2014-07-10 11:40:00,31.57,31.58,31.51,31.52,73600.0,23.6284,23.6359,23.5835,23.591,73600.0
2014-07-10 11:50:00,31.53,31.53,31.48,31.53,84200.0,23.5985,23.5985,23.5611,23.5985,84200.0
2014-07-10 12:00:00,31.53,31.55,31.49,31.52,80000.0,23.5985,23.6135,23.5686,23.591,80000.0
2014-07-10 12:10:00,31.52,31.61,31.51,31.59,99400.0,23.591,23.6584,23.5835,23.6434,99400.0
2014-07-10 12:20:00,31.59,31.64,31.56,31.57,182000.0,23.6434,23.6808,23.621,23.6284,182000.0
2014-07-10 12:30:00,31.57,31.61,31.57,31.59,113900.0,23.6284,23.6584,23.6284,23.6434,113900.0
2014-07-10 12:40:00,31.59,31.59,31.51,31.52,66900.0,23.6434,23.6434,23.5835,23.591,66900.0
2014-07-10 12:50:00,31.53,31.56,31.51,31.55,58200.0,23.5985,23.621,23.5835,23.6135,58200.0
2014-07-10 13:00:00,31.56,31.61,31.54,31.59,115000.0,23.621,23.6584,23.606,23.6434,115000.0
2014-07-10 13:10:00,31.59,31.61,31.55,31.57,88800.0,23.6434,23.6584,23.6135,23.6284,88800.0
2014-07-10 13:20:00,31.58,31.66,31.57,31.61,149700.0,23.6359,23.6958,23.6284,23.6584,149700.0
2014-07-10 13:30:00,31.61,31.72,31.61,31.72,198700.0,23.6584,23.7407,23.6584,23.7407,198700.0
2014-07-10 13:40:00,31.72,31.74,31.68,31.7,106100.0,23.7407,23.7557,23.7108,23.7257,106100.0
2014-07-10 13:50:00,31.71,31.72,31.63,31.65,98600.0,23.7332,23.7407,23.6734,23.6883,98600.0
2014-07-10 14:00:00,31.65,31.68,31.63,31.65,70000.0,23.6883,23.7108,23.6734,23.6883,70000.0
2014-07-10 14:10:00,31.65,31.66,31.62,31.62,115400.0,23.6883,23.6958,23.6659,23.6659,115400.0
2014-07-10 14:20:00,31.62,31.66,31.62,31.65,49200.0,23.6659,23.6958,23.6659,23.6883,49200.0
2014-07-10 14:30:00,31.66,31.67,31.58,31.61,92000.0,23.6958,23.7033,23.6359,23.6584,92000.0
2014-07-10 14:40:00,31.61,31.62,31.55,31.57,84500.0,23.6584,23.6659,23.6135,23.6284,84500.0
2014-07-10 14:50:00,31.57,31.61,31.53,31.53,132600.0,23.6284,23.6584,23.5985,23.5985,132600.0
2014-07-10 15:00:00,31.55,31.55,31.47,31.52,190900.0,23.6135,23.6135,23.5536,23.591,190900.0
2014-07-10 15:10:00,31.52,31.52,31.48,31.51,84600.0,23.591,23.591,23.5611,23.5835,84600.0
2014-07-10 15:20:00,31.51,31.59,31.49,31.59,164200.0,23.5835,23.6434,23.5686,23.6434,164200.0
2014-07-10 15:30:00,31.58,31.65,31.57,31.64,183500.0,23.6359,23.6883,23.6284,23.6808,183500.0
2014-07-10 15:40:00,31.64,31.69,31.63,31.66,407900.0,23.6808,23.7183,23.6734,23.6958,407900.0
2014-07-10 15:50:00,31.66,31.69,31.64,31.68,765900.0,23.6958,23.7183,23.6808,23.7108,765900.0
2014-07-11 09:30:00,31.59,31.6,31.42,31.46,376000.0,23.6434,23.6509,23.5162,23.5461,376000.0
2014-07-11 09:40:00,31.46,31.5,31.33,31.41,189100.0,23.5461,23.5761,23.4488,23.5087,189100.0
2014-07-11 09:50:00,31.41,31.49,31.41,31.45,159400.0,23.5087,23.5686,23.5087,23.5386,159400.0
2014-07-11 10:00:00,31.46,31.48,31.37,31.48,192600.0,23.5461,23.5611,23.4788,23.5611,192600.0
2014-07-11 10:10:00,31.49,31.66,31.46,31.64,496100.0,23.5686,23.6958,23.5461,23.6808,496100.0
2014-07-11 10:20:00,31.64,31.69,31.6,31.65,206600.0,23.6808,23.7183,23.6509,23.6883,206600.0
2014-07-11 10:30:00,31.66,31.67,31.52,31.56,154600.0,23.6958,23.7033,23.591,23.621,154600.0
2014-07-11 10:40:00,31.56,31.64,31.52,31.6,124000.0,23.621,23.6808,23.591,23.6509,124000.0
2014-07-11 10:50:00,31.6,31.64,31.57,31.6,197700.0,23.6509,23.6808,23.6284,23.6509,197700.0
2014-07-11 11:00:00,31.6,31.62,31.56,31.61,119500.0,23.6509,23.6659,23.621,23.6584,119500.0
2014-07-11 11:10:00,31.61,31.64,31.55,31.57,98900.0,23.6584,23.6808,23.6135,23.6284,98900.0
2014-07-11 11:20:00,31.57,31.58,31.52,31.57,92300.0,23.6284,23.6359,23.591,23.6284,92300.0
2014-07-11 11:30:00,31.58,31.62,31.54,31.54,159700.0,23.6359,23.6659,23.606,23.606,159700.0
2014-07-11 11:40:00,31.54,31.55,31.47,31.5,262500.0,23.606,23.6135,23.5536,23.5761,262500.0
2014-07-11 11:50:00,31.5,31.5,31.46,31.5,98100.0,23.5761,23.5761,23.5461,23.5761,98100.0
2014-07-11 12:00:00,31.49,31.52,31.48,31.52,116800.0,23.5686,23.591,23.5611,23.591,116800.0
2014-07-11 12:10:00,31.52,31.56,31.48,31.53,398400.0,23.591,23.621,23.5611,23.5985,398400.0
2014-07-11 12:20:00,31.53,31.57,31.52,31.56,140600.0,23.5985,23.6284,23.591,23.621,140600.0
2014-07-11 12:30:00,31.55,31.57,31.54,31.55,187100.0,23.6135,23.6284,23.606,23.6135,187100.0
2014-07-11 12:40:00,31.56,31.6,31.55,31.56,160700.0,23.621,23.6509,23.6135,23.621,160700.0
2014-07-11 12:50:00,31.56,31.61,31.56,31.6,217700.0,23.621,23.6584,23.621,23.6509,217700.0
2014-07-11 13:00:00,31.61,31.63,31.6,31.62,178600.0,23.6584,23.6734,23.6509,23.6659,178600.0
2014-07-11 13:10:00,31.62,31.65,31.59,31.62,199200.0,23.6659,23.6883,23.6434,23.6659,199200.0
2014-07-11 13:20:00,31.62,31.64,31.58,31.6,148600.0,23.6659,23.6808,23.6359,23.6509,148600.0
2014-07-11 13:30:00,31.59,31.6,31.54,31.54,135600.0,23.6434,23.6509,23.606,23.606,135600.0
2014-07-11 13:40:00,31.54,31.58,31.53,31.55,119700.0,23.606,23.6359,23.5985,23.6135,119700.0
2014-07-11 13:50:00,31.55,31.56,31.51,31.53,192400.0,23.6135,23.621,23.5835,23.5985,192400.0
2014-07-11 14:00:00,31.53,31.58,31.51,31.56,123300.0,23.5985,23.6359,23.5835,23.621,123300.0
2014-07-11 14:10:00,31.56,31.58,31.54,31.56,137900.0,23.621,23.6359,23.606,23.621,137900.0
2014-07-11 14:20:00,31.56,31.57,31.53,31.54,325900.0,23.621,23.6284,23.5985,23.606,325900.0
2014-07-11 14:30:00,31.55,31.55,31.52,31.52,296400.0,23.6135,23.6135,23.591,23.591,296400.0
2014-07-11 14:40:00,31.51,31.52,31.48,31.48,235500.0,23.5835,23.591,23.5611,23.5611,235500.0
2014-07-11 14:50:00,31.49,31.5,31.45,31.45,192600.0,23.5686,23.5761,23.5386,23.5386,192600.0
2014-07-11 15:00:00,31.46,31.47,31.45,31.47,313300.0,23.5461,23.5536,23.5386,23.5536,313300.0
2014-07-11 15:10:00,31.47,31.47,31.43,31.45,473900.0,23.5536,23.5536,23.5237,23.5386,473900.0
2014-07-11 15:20:00,31.46,31.47,31.44,31.45,250600.0,23.5461,23.5536,23.5312,23.5386,250600.0
2014-07-11 15:30:00,31.45,31.45,31.43,31.45,331900.0,23.5386,23.5386,23.5237,23.5386,331900.0
2014-07-11 15:40:00,31.44,31.45,31.39,31.41,634900.0,23.5312,23.5386,23.4937,23.5087,634900.0
2014-07-11 15:50:00,31.41,31.43,31.39,31.4,996500.0,23.5087,23.5237,23.4937,23.5012,996500.0
2014-07-14 09:30:00,32.11,32.16,31.9,31.98,647300.0,24.0326,24.07,23.8754,23.9353,647300.0
2014-07-14 09:40:00,31.98,32.05,31.93,32.0,657600.0,23.9353,23.9877,23.8979,23.9503,657600.0
2014-07-14 09:50:00,32.0,32.09,31.99,32.09,241800.0,23.9503,24.0176,23.9428,24.0176,241800.0
2014-07-14 10:00:00,32.09,32.12,32.04,32.05,385400.0,24.0176,24.0401,23.9802,23.9877,385400.0
2014-07-14 10:10:00,32.04,32.08,31.94,31.95,351200.0,23.9802,24.0102,23.9054,23.9129,351200.0
2014-07-14 10:20:00,31.95,31.95,31.87,31.91,437300.0,23.9129,23.9129,23.853,23.8829,437300.0
2014-07-14 10:30:00,31.92,32.02,31.9,32.01,252400.0,23.8904,23.9652,23.8754,23.9578,252400.0
2014-07-14 10:40:00,32.01,32.04,32.0,32.04,218200.0,23.9578,23.9802,23.9503,23.9802,218200.0
2014-07-14 10:50:00,32.04,32.06,31.99,31.99,257500.0,23.9802,23.9952,23.9428,23.9428,257500.0
2014-07-14 11:00:00,32.0,32.04,31.99,32.04,160300.0,23.9503,23.9802,23.9428,23.9802,160300.0
2014-07-14 11:10:00,32.04,32.04,32.01,32.03,174100.0,23.9802,23.9802,23.9578,23.9727,174100.0
2014-07-14 11:20:00,32.02,32.06,32.01,32.02,188300.0,23.9652,23.9952,23.9578,23.9652,188300.0
2014-07-14 11:30:00,32.02,32.03,31.96,31.96,137000.0,23.9652,23.9727,23.9203,23.9203,137000.0
2014-07-14 11:40:00,31.97,32.0,31.95,31.98,151600.0,23.9278,23.9503,23.9129,23.9353,151600.0
2014-07-14 11:50:00,31.99,32.0,31.94,31.99,133600.0,23.9428,23.9503,23.9054,23.9428,133600.0
2014-07-14 12:00:00,31.99,32.0,31.97,32.0,102800.0,23.9428,23.9503,23.9278,23.9503,102800.0
2014-07-14 12:10:00,32.0,32.0,31.96,31.99,82800.0,23.9503,23.9503,23.9203,23.9428,82800.0
2014-07-14 12:20:00,31.99,31.99,31.95,31.96,88100.0,23.9428,23.9428,23.9129,23.9203,88100.0
2014-07-14 12:30:00,31.96,31.96,31.9,31.91,267600.0,23.9203,23.9203,23.8754,23.8829,267600.0
2014-07-14 12:40:00,31.91,31.92,31.9,31.91,109000.0,23.8829,23.8904,23.8754,23.8829,109000.0
2014-07-14 12:50:00,31.9,31.93,31.88,31.89,119800.0,23.8754,23.8979,23.8605,23.868,119800.0
2014-07-14 13:00:00,31.89,31.9,31.88,31.89,101100.0,23.868,23.8754,23.8605,23.868,101100.0
2014-07-14 13:10:00,31.9,31.94,31.9,31.93,95300.0,23.8754,23.9054,23.8754,23.8979,95300.0
2014-07-14 13:20:00,31.93,31.96,31.93,31.94,102900.0,23.8979,23.9203,23.8979,23.9054,102900.0
2014-07-14 13:30:00,31.95,31.97,31.94,31.96,130700.0,23.9129,23.9278,23.9054,23.9203,130700.0
2014-07-14 13:40:00,31.96,31.96,31.95,31.96,86700.0,23.9203,23.9203,23.9129,23.9203,86700.0
2014-07-14 13:50:00,31.96,31.97,31.95,31.96,72300.0,23.9203,23.9278,23.9129,23.9203,72300.0
2014-07-14 14:00:00,31.96,31.97,31.94,31.95,83400.0,23.9203,23.9278,23.9054,23.9129,83400.0
2014-07-14 14:10:00,31.95,31.95,31.92,31.92,219400.0,23.9129,23.9129,23.8904,23.8904,219400.0
2014-07-14 14:20:00,31.92,31.93,31.89,31.89,102400.0,23.8904,23.8979,23.868,23.868,102400.0
2014-07-14 14:30:00,31.88,31.92,31.88,31.9,118000.0,23.8605,23.8904,23.8605,23.8754,118000.0
2014-07-14 14:40:00,31.9,31.91,31.85,31.85,141300.0,23.8754,23.8829,23.838,23.838,141300.0
2014-07-14 14:50:00,31.85,31.86,31.81,31.83,255200.0,23.838,23.8455,23.8081,23.823,255200.0
2014-07-14 15:00:00,31.84,31.84,31.75,31.82,515600.0,23.8305,23.8305,23.7632,23.8156,515600.0
2014-07-14 15:10:00,31.82,31.83,31.75,31.76,326400.0,23.8156,23.823,23.7632,23.7707,326400.0
2014-07-14 15:20:00,31.76,31.77,31.74,31.76,410300.0,23.7707,23.7781,23.7557,23.7707,410300.0
2014-07-14 15:30:00,31.77,31.82,31.75,31.81,357200.0,23.7781,23.8156,23.7632,23.8081,357200.0
2014-07-14 15:40:00,31.81,31.83,31.8,31.83,592000.0,23.8081,23.823,23.8006,23.823,592000.0
2014-07-14 15:50:00,31.83,31.83,31.78,31.79,1168900.0,23.823,23.823,23.7856,23.7931,1168900.0
2014-07-15 09:30:00,32.19,32.27,32.08,32.09,862400.0,24.0925,24.1524,24.0102,24.0176,862400.0
2014-07-15 09:40:00,32.09,32.25,32.09,32.23,632600.0,24.0176,24.1374,24.0176,24.1224,632600.0
2014-07-15 09:50:00,32.24,32.25,32.11,32.12,470400.0,24.1299,24.1374,24.0326,24.0401,470400.0
2014-07-15 10:00:00,32.12,32.18,32.08,32.13,701500.0,24.0401,24.085,24.0102,24.0476,701500.0
2014-07-15 10:10:00,32.12,32.16,31.96,31.99,509500.0,24.0401,24.07,23.9203,23.9428,509500.0
2014-07-15 10:20:00,32.0,32.05,31.98,32.02,334200.0,23.9503,23.9877,23.9353,23.9652,334200.0
2014-07-15 10:30:00,32.02,32.1,32.0,32.0,196500.0,23.9652,24.0251,23.9503,23.9503,196500.0
2014-07-15 10:40:00,32.0,32.0,31.74,31.74,425100.0,23.9503,23.9503,23.7557,23.7557,425100.0
2014-07-15 10:50:00,31.75,31.88,31.73,31.85,344000.0,23.7632,23.8605,23.7482,23.838,344000.0
2014-07-15 11:00:00,31.84,31.9,31.82,31.88,158800.0,23.8305,23.8754,23.8156,23.8605,158800.0
2014-07-15 11:10:00,31.88,32.0,31.88,31.99,192000.0,23.8605,23.9503,23.8605,23.9428,192000.0
2014-07-15 11:20:00,31.99,32.06,31.94,32.03,589900.0,23.9428,23.9952,23.9054,23.9727,589900.0
2014-07-15 11:30:00,32.04,32.07,31.98,32.02,327900.0,23.9802,24.0027,23.9353,23.9652,327900.0
2014-07-15 11:40:00,32.02,32.05,31.96,31.99,249100.0,23.9652,23.9877,23.9203,23.9428,249100.0
2014-07-15 11:50:00,31.99,32.01,31.85,31.86,318400.0,23.9428,23.9578,23.838,23.8455,318400.0
2014-07-15 12:00:00,31.86,31.89,31.8,31.88,362800.0,23.8455,23.868,23.8006,23.8605,362800.0
2014-07-15 12:10:00,31.88,31.91,31.87,31.9,176400.0,23.8605,23.8829,23.853,23.8754,176400.0
2014-07-15 12:20:00,31.9,31.93,31.86,31.88,199600.0,23.8754,23.8979,23.8455,23.8605,199600.0
2014-07-15 12:30:00,31.89,31.95,31.89,31.94,127800.0,23.868,23.9129,23.868,23.9054,127800.0
2014-07-15 12:40:00,31.94,31.98,31.94,31.97,112000.0,23.9054,23.9353,23.9054,23.9278,112000.0
2014-07-15 12:50:00,31.97,31.98,31.91,31.91,112800.0,23.9278,23.9353,23.8829,23.8829,112800.0
2014-07-15 13:00:00,31.91,31.96,31.91,31.96,77700.0,23.8829,23.9203,23.8829,23.9203,77700.0
2014-07-15 13:10:00,31.96,32.03,31.96,32.02,141800.0,23.9203,23.9727,23.9203,23.9652,141800.0
2014-07-15 13:20:00,32.02,32.05,32.01,32.04,144100.0,23.9652,23.9877,23.9578,23.9802,144100.0
2014-07-15 13:30:00,32.04,32.04,31.97,31.98,141600.0,23.9802,23.9802,23.9278,23.9353,141600.0
2014-07-15 13:40:00,31.98,31.99,31.94,31.96,127400.0,23.9353,23.9428,23.9054,23.9203,127400.0
2014-07-15 13:50:00,31.96,31.98,31.92,31.94,138200.0,23.9203,23.9353,23.8904,23.9054,138200.0
2014-07-15 14:00:00,31.94,31.96,31.92,31.92,191100.0,23.9054,23.9203,23.8904,23.8904,191100.0
2014-07-15 14:10:00,31.93,31.98,31.92,31.94,210900.0,23.8979,23.9353,23.8904,23.9054,210900.0
2014-07-15 14:20:00,31.95,31.99,31.94,31.99,133900.0,23.9129,23.9428,23.9054,23.9428,133900.0
2014-07-15 14:30:00,31.99,32.0,31.96,32.0,131900.0,23.9428,23.9503,23.9203,23.9503,131900.0
2014-07-15 14:40:00,32.0,32.02,31.98,31.99,252800.0,23.9503,23.9652,23.9353,23.9428,252800.0
2014-07-15 14:50:00,31.99,32.03,31.98,32.03,108300.0,23.9428,23.9727,23.9353,23.9727,108300.0
2014-07-15 15:00:00,32.02,32.03,31.94,31.96,255300.0,23.9652,23.9727,23.9054,23.9203,255300.0
2014-07-15 15:10:00,31.96,31.99,31.93,31.99,232600.0,23.9203,23.9428,23.8979,23.9428,232600.0
2014-07-15 15:20:00,31.99,32.0,31.98,32.0,182700.0,23.9428,23.9503,23.9353,23.9503,182700.0
2014-07-15 15:30:00,32.0,32.01,31.97,32.0,306800.0,23.9503,23.9578,23.9278,23.9503,306800.0
2014-07-15 15:40:00,31.99,32.04,31.99,32.01,682400.0,23.9428,23.9802,23.9428,23.9578,682400.0
2014-07-15 15:50:00,32.01,32.04,32.0,32.01,1132900.0,23.9578,23.9802,23.9503,23.9578,1132900.0
2014-07-16 09:30:00,32.27,32.38,32.23,32.33,699000.0,24.1524,24.2347,24.1224,24.1973,699000.0
2014-07-16 09:40:00,32.33,32.33,32.23,32.33,475200.0,24.1973,24.1973,24.1224,24.1973,475200.0
2014-07-16 09:50:00,32.33,32.38,32.28,32.38,450800.0,24.1973,24.2347,24.1598,24.2347,450800.0
2014-07-16 10:00:00,32.37,32.44,32.36,32.43,380900.0,24.2272,24.2796,24.2197,24.2721,380900.0
2014-07-16 10:10:00,32.43,32.49,32.32,32.37,435500.0,24.2721,24.317,24.1898,24.2272,435500.0
2014-07-16 10:20:00,32.36,32.38,32.29,32.34,195400.0,24.2197,24.2347,24.1673,24.2048,195400.0
2014-07-16 10:30:00,32.34,32.38,32.3,32.34,248200.0,24.2048,24.2347,24.1748,24.2048,248200.0
2014-07-16 10:40:00,32.34,32.37,32.17,32.17,363100.0,24.2048,24.2272,24.0775,24.0775,363100.0
2014-07-16 10:50:00,32.18,32.26,32.13,32.24,187300.0,24.085,24.1449,24.0476,24.1299,187300.0
2014-07-16 11:00:00,32.24,32.29,32.21,32.25,259100.0,24.1299,24.1673,24.1075,24.1374,259100.0
2014-07-16 11:10:00,32.26,32.27,32.19,32.19,115800.0,24.1449,24.1524,24.0925,24.0925,115800.0
2014-07-16 11:20:00,32.19,32.23,32.16,32.22,143100.0,24.0925,24.1224,24.07,24.1149,143100.0
2014-07-16 11:30:00,32.22,32.28,32.2,32.27,253200.0,24.1149,24.1598,24.1,24.1524,253200.0
2014-07-16 11:40:00,32.27,32.32,32.21,32.21,197600.0,24.1524,24.1898,24.1075,24.1075,197600.0
2014-07-16 11:50:00,32.22,32.22,32.18,32.2,175400.0,24.1149,24.1149,24.085,24.1,175400.0
2014-07-16 12:00:00,32.2,32.26,32.19,32.25,215000.0,24.1,24.1449,24.0925,24.1374,215000.0
2014-07-16 12:10:00,32.25,32.3,32.25,32.3,140600.0,24.1374,24.1748,24.1374,24.1748,140600.0
2014-07-16 12:20:00,32.29,32.3,32.27,32.3,89100.0,24.1673,24.1748,24.1524,24.1748,89100.0
2014-07-16 12:30:00,32.3,32.32,32.26,32.28,137900.0,24.1748,24.1898,24.1449,24.1598,137900.0
2014-07-16 12:40:00,32.28,32.32,32.27,32.27,188300.0,24.1598,24.1898,24.1524,24.1524,188300.0
2014-07-16 12:50:00,32.27,32.29,32.25,32.26,135600.0,24.1524,24.1673,24.1374,24.1449,135600.0
2014-07-16 13:00:00,32.26,32.27,32.21,32.24,264100.0,24.1449,24.1524,24.1075,24.1299,264100.0
2014-07-16 13:10:00,32.24,32.3,32.23,32.26,114500.0,24.1299,24.1748,24.1224,24.1449,114500.0
2014-07-16 13:20:00,32.26,32.32,32.25,32.3,166000.0,24.1449,24.1898,24.1374,24.1748,166000.0
2014-07-16 13:30:00,32.31,32.41,32.29,32.36,727500.0,24.1823,24.2571,24.1673,24.2197,727500.0
2014-07-16 13:40:00,32.36,32.47,32.36,32.45,318600.0,24.2197,24.302,24.2197,24.2871,318600.0
2014-07-16 13:50:00,32.45,32.46,32.4,32.45,222700.0,24.2871,24.2946,24.2497,24.2871,222700.0
2014-07-16 14:00:00,32.45,32.55,32.42,32.49,573300.0,24.2871,24.3619,24.2646,24.317,573300.0
2014-07-16 14:10:00,32.49,32.51,32.46,32.48,320100.0,24.317,24.332,24.2946,24.3095,320100.0
2014-07-16 14:20:00,32.48,32.52,32.47,32.52,220000.0,24.3095,24.3395,24.302,24.3395,220000.0
2014-07-16 14:30:00,32.52,32.61,32.51,32.51,451000.0,24.3395,24.4068,24.332,24.332,451000.0
2014-07-16 14:40:00,32.51,32.53,32.48,32.51,256100.0,24.332,24.347,24.3095,24.332,256100.0
2014-07-16 14:50:00,32.52,32.54,32.48,32.54,380800.0,24.3395,24.3544,24.3095,24.3544,380800.0
2014-07-16 15:00:00,32.53,32.53,32.47,32.47,337100.0,24.347,24.347,24.302,24.302,337100.0
2014-07-16 15:10:00,32.48,32.48,32.45,32.47,235700.0,24.3095,24.3095,24.2871,24.302,235700.0
2014-07-16 15:20:00,32.48,32.52,32.47,32.51,713000.0,24.3095,24.3395,24.302,24.332,713000.0
2014-07-16 15:30:00,32.51,32.51,32.46,32.46,583600.0,24.332,24.332,24.2946,24.2946,583600.0
2014-07-16 15:40:00,32.47,32.5,32.43,32.45,817000.0,24.302,24.3245,24.2721,24.2871,817000.0
2014-07-16 15:50:00,32.45,32.52,32.43,32.5,2406600.0,24.2871,24.3395,24.2721,24.3245,2406600.0
2014-07-17 09:30:00,33.04,33.04,32.28,32.69,1881300.0,24.7287,24.7287,24.1598,24.4667,1881300.0
2014-07-17 09:40:00,32.69,32.84,32.61,32.61,1018700.0,24.4667,24.579,24.4068,24.4068,1018700.0
2014-07-17 09:50:00,32.61,33.13,32.58,33.12,1332300.0,24.4068,24.796,24.3844,24.7885,1332300.0
2014-07-17 10:00:00,33.13,33.16,32.9,32.91,781600.0,24.796,24.8185,24.6239,24.6314,781600.0
2014-07-17 10:10:00,32.91,33.0,32.84,32.91,596100.0,24.6314,24.6987,24.579,24.6314,596100.0
2014-07-17 10:20:00,32.9,32.97,32.8,32.91,278900.0,24.6239,24.6763,24.549,24.6314,278900.0
2014-07-17 10:30:00,32.91,32.94,32.83,32.84,233000.0,24.6314,24.6538,24.5715,24.579,233000.0
2014-07-17 10:40:00,32.83,32.83,32.67,32.76,493200.0,24.5715,24.5715,24.4517,24.5191,493200.0
2014-07-17 10:50:00,32.76,32.8,32.65,32.72,183300.0,24.5191,24.549,24.4368,24.4892,183300.0
2014-07-17 11:00:00,32.72,32.76,32.66,32.69,182500.0,24.4892,24.5191,24.4443,24.4667,182500.0
2014-07-17 11:10:00,32.69,32.7,32.5,32.5,449100.0,24.4667,24.4742,24.3245,24.3245,449100.0
2014-07-17 11:20:00,32.51,32.63,32.49,32.6,576600.0,24.332,24.4218,24.317,24.3993,576600.0
2014-07-17 11:30:00,32.6,32.66,32.52,32.53,418000.0,24.3993,24.4443,24.3395,24.347,418000.0
2014-07-17 11:40:00,32.53,32.53,32.43,32.48,338400.0,24.347,24.347,24.2721,24.3095,338400.0
2014-07-17 11:50:00,32.47,32.53,32.41,32.44,335300.0,24.302,24.347,24.2571,24.2796,335300.0
2014-07-17 12:00:00,32.44,32.45,32.32,32.37,416300.0,24.2796,24.2871,24.1898,24.2272,416300.0
2014-07-17 12:10:00,32.37,32.45,32.37,32.4,217600.0,24.2272,24.2871,24.2272,24.2497,217600.0
2014-07-17 12:20:00,32.4,32.42,32.35,32.41,157000.0,24.2497,24.2646,24.2122,24.2571,157000.0
2014-07-17 12:30:00,32.41,32.51,32.4,32.5,181200.0,24.2571,24.332,24.2497,24.3245,181200.0
2014-07-17 12:40:00,32.5,32.55,32.47,32.51,211700.0,24.3245,24.3619,24.302,24.332,211700.0
2014-07-17 12:50:00,32.51,32.54,32.47,32.51,179800.0,24.332,24.3544,24.302,24.332,179800.0
2014-07-17 13:00:00,32.51,32.64,32.5,32.61,319300.0,24.332,24.4293,24.3245,24.4068,319300.0
2014-07-17 13:10:00,32.61,32.61,32.55,32.55,137000.0,24.4068,24.4068,24.3619,24.3619,137000.0
2014-07-17 13:20:00,32.54,32.57,32.47,32.5,243900.0,24.3544,24.3769,24.302,24.3245,243900.0
2014-07-17 13:30:00,32.5,32.51,32.37,32.39,181300.0,24.3245,24.332,24.2272,24.2422,181300.0
2014-07-17 13:40:00,32.4,32.44,32.36,32.41,113000.0,24.2497,24.2796,24.2197,24.2571,113000.0
2014-07-17 13:50:00,32.42,32.5,32.42,32.48,153500.0,24.2646,24.3245,24.2646,24.3095,153500.0
2014-07-17 14:00:00,32.48,32.48,32.36,32.37,173600.0,24.3095,24.3095,24.2197,24.2272,173600.0
2014-07-17 14:10:00,32.37,32.41,32.32,32.41,338700.0,24.2272,24.2571,24.1898,24.2571,338700.0
2014-07-17 14:20:00,32.41,32.43,32.36,32.42,96800.0,24.2571,24.2721,24.2197,24.2646,96800.0
2014-07-17 14:30:00,32.42,32.47,32.41,32.46,183300.0,24.2646,24.302,24.2571,24.2946,183300.0
2014-07-17 14:40:00,32.47,32.5,32.42,32.43,114500.0,24.302,24.3245,24.2646,24.2721,114500.0
2014-07-17 14:50:00,32.44,32.48,32.43,32.46,96600.0,24.2796,24.3095,24.2721,24.2946,96600.0
2014-07-17 15:00:00,32.46,32.48,32.43,32.44,185200.0,24.2946,24.3095,24.2721,24.2796,185200.0
2014-07-17 15:10:00,32.44,32.47,32.22,32.24,394500.0,24.2796,24.302,24.1149,24.1299,394500.0
2014-07-17 15:20:00,32.24,32.34,32.22,32.23,338200.0,24.1299,24.2048,24.1149,24.1224,338200.0
2014-07-17 15:30:00,32.23,32.26,32.18,32.22,417700.0,24.1224,24.1449,24.085,24.1149,417700.0
2014-07-17 15:40:00,32.23,32.27,32.12,32.22,881700.0,24.1224,24.1524,24.0401,24.1149,881700.0
2014-07-17 15:50:00,32.22,32.35,32.18,32.29,2076100.0,24.1149,24.2122,24.085,24.1673,2076100.0
2014-07-18 09:30:00,32.45,32.61,32.23,32.6,1244800.0,24.2871,24.4068,24.1224,24.3993,1244800.0
2014-07-18 09:40:00,32.59,32.61,32.32,32.39,334700.0,24.3919,24.4068,24.1898,24.2422,334700.0
2014-07-18 09:50:00,32.38,32.65,32.37,32.64,324300.0,24.2347,24.4368,24.2272,24.4293,324300.0
2014-07-18 10:00:00,32.64,32.65,32.51,32.55,329800.0,24.4293,24.4368,24.332,24.3619,329800.0
2014-07-18 10:10:00,32.55,32.68,32.55,32.59,206700.0,24.3619,24.4592,24.3619,24.3919,206700.0
2014-07-18 10:20:00,32.58,32.65,32.54,32.65,172400.0,24.3844,24.4368,24.3544,24.4368,172400.0
2014-07-18 10:30:00,32.64,32.75,32.64,32.73,182300.0,24.4293,24.5116,24.4293,24.4966,182300.0
2014-07-18 10:40:00,32.73,32.73,32.61,32.7,135700.0,24.4966,24.4966,24.4068,24.4742,135700.0
2014-07-18 10:50:00,32.7,32.73,32.68,32.72,132700.0,24.4742,24.4966,24.4592,24.4892,132700.0
2014-07-18 11:00:00,32.72,32.72,32.63,32.65,152600.0,24.4892,24.4892,24.4218,24.4368,152600.0
2014-07-18 11:10:00,32.65,32.7,32.65,32.69,97500.0,24.4368,24.4742,24.4368,24.4667,97500.0
2014-07-18 11:20:00,32.69,32.72,32.66,32.7,121200.0,24.4667,24.4892,24.4443,24.4742,121200.0
2014-07-18 11:30:00,32.7,32.76,32.66,32.72,371900.0,24.4742,24.5191,24.4443,24.4892,371900.0
2014-07-18 11:40:00,32.72,32.73,32.65,32.68,134800.0,24.4892,24.4966,24.4368,24.4592,134800.0
2014-07-18 11:50:00,32.68,32.68,32.62,32.65,185500.0,24.4592,24.4592,24.4143,24.4368,185500.0
2014-07-18 12:00:00,32.65,32.69,32.63,32.69,63400.0,24.4368,24.4667,24.4218,24.4667,63400.0
2014-07-18 12:10:00,32.68,32.69,32.63,32.68,125900.0,24.4592,24.4667,24.4218,24.4592,125900.0
2014-07-18 12:20:00,32.68,32.78,32.67,32.74,246600.0,24.4592,24.5341,24.4517,24.5041,246600.0
2014-07-18 12:30:00,32.74,32.74,32.69,32.72,95500.0,24.5041,24.5041,24.4667,24.4892,95500.0
2014-07-18 12:40:00,32.72,32.73,32.69,32.7,50900.0,24.4892,24.4966,24.4667,24.4742,50900.0
2014-07-18 12:50:00,32.7,32.71,32.67,32.67,97700.0,24.4742,24.4817,24.4517,24.4517,97700.0
2014-07-18 13:00:00,32.68,32.7,32.66,32.7,159100.0,24.4592,24.4742,24.4443,24.4742,159100.0
2014-07-18 13:10:00,32.7,32.7,32.65,32.69,99900.0,24.4742,24.4742,24.4368,24.4667,99900.0
2014-07-18 13:20:00,32.69,32.71,32.65,32.66,92900.0,24.4667,24.4817,24.4368,24.4443,92900.0
2014-07-18 13:30:00,32.65,32.73,32.64,32.72,138800.0,24.4368,24.4966,24.4293,24.4892,138800.0
2014-07-18 13:40:00,32.73,32.75,32.7,32.7,102800.0,24.4966,24.5116,24.4742,24.4742,102800.0
2014-07-18 13:50:00,32.7,32.71,32.68,32.69,160500.0,24.4742,24.4817,24.4592,24.4667,160500.0
2014-07-18 14:00:00,32.69,32.69,32.65,32.66,128700.0,24.4667,24.4667,24.4368,24.4443,128700.0
2014-07-18 14:10:00,32.66,32.69,32.64,32.66,119700.0,24.4443,24.4667,24.4293,24.4443,119700.0
2014-07-18 14:20:00,32.66,32.72,32.65,32.71,123100.0,24.4443,24.4892,24.4368,24.4817,123100.0
2014-07-18 14:30:00,32.71,32.72,32.69,32.69,137600.0,24.4817,24.4892,24.4667,24.4667,137600.0
2014-07-18 14:40:00,32.69,32.71,32.66,32.66,90200.0,24.4667,24.4817,24.4443,24.4443,90200.0
2014-07-18 14:50:00,32.66,32.68,32.63,32.66,138100.0,24.4443,24.4592,24.4218,24.4443,138100.0
2014-07-18 15:00:00,32.66,32.68,32.63,32.67,197200.0,24.4443,24.4592,24.4218,24.4517,197200.0
2014-07-18 15:10:00,32.68,32.71,32.63,32.66,180200.0,24.4592,24.4817,24.4218,24.4443,180200.0
2014-07-18 15:20:00,32.66,32.68,32.64,32.64,133900.0,24.4443,24.4592,24.4293,24.4293,133900.0
2014-07-18 15:30:00,32.64,32.66,32.6,32.62,240100.0,24.4293,24.4443,24.3993,24.4143,240100.0
2014-07-18 15:40:00,32.62,32.66,32.6,32.64,356900.0,24.4143,24.4443,24.3993,24.4293,356900.0
2014-07-18 15:50:00,32.64,32.66,32.61,32.65,770100.0,24.4293,24.4443,24.4068,24.4368,770100.0
2014-07-21 09:30:00,32.55,32.7,32.46,32.68,431800.0,24.3619,24.4742,24.2946,24.4592,431800.0
2014-07-21 09:40:00,32.67,32.7,32.56,32.69,323200.0,24.4517,24.4742,24.3694,24.4667,323200.0
2014-07-21 09:50:00,32.69,32.69,32.59,32.64,297300.0,24.4667,24.4667,24.3919,24.4293,297300.0
2014-07-21 10:00:00,32.65,32.66,32.59,32.6,183000.0,24.4368,24.4443,24.3919,24.3993,183000.0
2014-07-21 10:10:00,32.59,32.61,32.52,32.56,161100.0,24.3919,24.4068,24.3395,24.3694,161100.0
2014-07-21 10:20:00,32.56,32.56,32.5,32.53,195700.0,24.3694,24.3694,24.3245,24.347,195700.0
2014-07-21 10:30:00,32.52,32.53,32.44,32.45,144100.0,24.3395,24.347,24.2796,24.2871,144100.0
2014-07-21 10:40:00,32.45,32.46,32.38,32.44,147600.0,24.2871,24.2946,24.2347,24.2796,147600.0
2014-07-21 10:50:00,32.44,32.46,32.4,32.4,155000.0,24.2796,24.2946,24.2497,24.2497,155000.0
2014-07-21 11:00:00,32.4,32.43,32.39,32.4,165600.0,24.2497,24.2721,24.2422,24.2497,165600.0
2014-07-21 11:10:00,32.41,32.42,32.37,32.38,126600.0,24.2571,24.2646,24.2272,24.2347,126600.0
2014-07-21 11:20:00,32.39,32.45,32.38,32.43,152900.0,24.2422,24.2871,24.2347,24.2721,152900.0
2014-07-21 11:30:00,32.44,32.45,32.41,32.44,104500.0,24.2796,24.2871,24.2571,24.2796,104500.0
2014-07-21 11:40:00,32.43,32.45,32.42,32.44,115000.0,24.2721,24.2871,24.2646,24.2796,115000.0
2014-07-21 11:50:00,32.44,32.48,32.42,32.48,143000.0,24.2796,24.3095,24.2646,24.3095,143000.0
2014-07-21 12:00:00,32.48,32.48,32.42,32.44,60700.0,24.3095,24.3095,24.2646,24.2796,60700.0
2014-07-21 12:10:00,32.44,32.45,32.41,32.44,75500.0,24.2796,24.2871,24.2571,24.2796,75500.0
2014-07-21 12:20:00,32.44,32.44,32.41,32.43,44100.0,24.2796,24.2796,24.2571,24.2721,44100.0
2014-07-21 12:30:00,32.43,32.46,32.43,32.46,41000.0,24.2721,24.2946,24.2721,24.2946,41000.0
2014-07-21 12:40:00,32.46,32.47,32.42,32.43,78500.0,24.2946,24.302,24.2646,24.2721,78500.0
2014-07-21 12:50:00,32.44,32.45,32.42,32.43,105500.0,24.2796,24.2871,24.2646,24.2721,105500.0
2014-07-21 13:00:00,32.42,32.47,32.42,32.46,78400.0,24.2646,24.302,24.2646,24.2946,78400.0
2014-07-21 13:10:00,32.46,32.47,32.45,32.46,96600.0,24.2946,24.302,24.2871,24.2946,96600.0
2014-07-21 13:20:00,32.46,32.49,32.45,32.48,168100.0,24.2946,24.317,24.2871,24.3095,168100.0
2014-07-21 13:30:00,32.48,32.5,32.45,32.49,124900.0,24.3095,24.3245,24.2871,24.317,124900.0
2014-07-21 13:40:00,32.49,32.59,32.49,32.56,103300.0,24.317,24.3919,24.317,24.3694,103300.0
2014-07-21 13:50:00,32.57,32.58,32.54,32.57,155000.0,24.3769,24.3844,24.3544,24.3769,155000.0
2014-07-21 14:00:00,32.58,32.62,32.58,32.6,130500.0,24.3844,24.4143,24.3844,24.3993,130500.0
2014-07-21 14:10:00,32.6,32.6,32.57,32.6,109100.0,24.3993,24.3993,24.3769,24.3993,109100.0
2014-07-21 14:20:00,32.6,32.6,32.55,32.56,68500.0,24.3993,24.3993,24.3619,24.3694,68500.0
2014-07-21 14:30:00,32.56,32.56,32.53,32.56,120900.0,24.3694,24.3694,24.347,24.3694,120900.0
2014-07-21 14:40:00,32.55,32.6,32.55,32.59,144900.0,24.3619,24.3993,24.3619,24.3919,144900.0
2014-07-21 14:50:00,32.59,32.62,32.58,32.59,154700.0,24.3919,24.4143,24.3844,24.3919,154700.0
2014-07-21 15:00:00,32.59,32.61,32.57,32.57,133600.0,24.3919,24.4068,24.3769,24.3769,133600.0
2014-07-21 15:10:00,32.57,32.61,32.55,32.59,125700.0,24.3769,24.4068,24.3619,24.3919,125700.0
2014-07-21 15:20:00,32.59,32.62,32.58,32.61,141000.0,24.3919,24.4143,24.3844,24.4068,141000.0
2014-07-21 15:30:00,32.61,32.61,32.59,32.6,151300.0,24.4068,24.4068,24.3919,24.3993,151300.0
2014-07-21 15:40:00,32.6,32.61,32.58,32.6,315600.0,24.3993,24.4068,24.3844,24.3993,315600.0
2014-07-21 15:50:00,32.6,32.64,32.53,32.54,783700.0,24.3993,24.4293,24.347,24.3544,783700.0
2014-07-22 09:30:00,32.61,32.78,32.61,32.75,524600.0,24.4068,24.5341,24.4068,24.5116,524600.0
2014-07-22 09:40:00,32.75,32.76,32.63,32.72,330900.0,24.5116,24.5191,24.4218,24.4892,330900.0
2014-07-22 09:50:00,32.73,32.86,32.73,32.79,245400.0,24.4966,24.5939,24.4966,24.5416,245400.0
2014-07-22 10:00:00,32.79,32.87,32.76,32.87,191900.0,24.5416,24.6014,24.5191,24.6014,191900.0
2014-07-22 10:10:00,32.87,32.88,32.77,32.8,207800.0,24.6014,24.6089,24.5266,24.549,207800.0
2014-07-22 10:20:00,32.8,32.92,32.79,32.87,258700.0,24.549,24.6389,24.5416,24.6014,258700.0
2014-07-22 10:30:00,32.88,32.94,32.86,32.87,150800.0,24.6089,24.6538,24.5939,24.6014,150800.0
2014-07-22 10:40:00,32.87,32.92,32.86,32.9,167000.0,24.6014,24.6389,24.5939,24.6239,167000.0
2014-07-22 10:50:00,32.9,32.94,32.89,32.9,115600.0,24.6239,24.6538,24.6164,24.6239,115600.0
2014-07-22 11:00:00,32.9,32.96,32.89,32.93,354900.0,24.6239,24.6688,24.6164,24.6463,354900.0
2014-07-22 11:10:00,32.93,32.95,32.89,32.93,155400.0,24.6463,24.6613,24.6164,24.6463,155400.0
2014-07-22 11:20:00,32.93,32.94,32.91,32.93,87800.0,24.6463,24.6538,24.6314,24.6463,87800.0
2014-07-22 11:30:00,32.92,32.96,32.92,32.95,128100.0,24.6389,24.6688,24.6389,24.6613,128100.0
2014-07-22 11:40:00,32.95,32.98,32.95,32.97,89400.0,24.6613,24.6838,24.6613,24.6763,89400.0
2014-07-22 11:50:00,32.97,33.02,32.95,32.95,276700.0,24.6763,24.7137,24.6613,24.6613,276700.0
2014-07-22 12:00:00,32.96,33.01,32.95,32.99,126300.0,24.6688,24.7062,24.6613,24.6912,126300.0
2014-07-22 12:10:00,32.99,33.01,32.97,32.98,125400.0,24.6912,24.7062,24.6763,24.6838,125400.0
2014-07-22 12:20:00,32.98,33.02,32.96,33.02,101900.0,24.6838,24.7137,24.6688,24.7137,101900.0
2014-07-22 12:30:00,33.02,33.03,32.99,33.0,127300.0,24.7137,24.7212,24.6912,24.6987,127300.0
2014-07-22 12:40:00,33.0,33.01,32.98,33.01,104900.0,24.6987,24.7062,24.6838,24.7062,104900.0
2014-07-22 12:50:00,33.01,33.04,33.0,33.02,136600.0,24.7062,24.7287,24.6987,24.7137,136600.0
2014-07-22 13:00:00,33.02,33.04,33.02,33.04,71500.0,24.7137,24.7287,24.7137,24.7287,71500.0
2014-07-22 13:10:00,33.03,33.1,33.03,33.09,159600.0,24.7212,24.7736,24.7212,24.7661,159600.0
2014-07-22 13:20:00,33.09,33.12,33.04,33.04,172100.0,24.7661,24.7885,24.7287,24.7287,172100.0
2014-07-22 13:30:00,33.05,33.05,33.0,33.0,139300.0,24.7361,24.7361,24.6987,24.6987,139300.0
2014-07-22 13:40:00,33.0,33.0,32.98,33.0,151500.0,24.6987,24.6987,24.6838,24.6987,151500.0
2014-07-22 13:50:00,33.0,33.02,32.99,33.01,83800.0,24.6987,24.7137,24.6912,24.7062,83800.0
2014-07-22 14:00:00,33.01,33.02,32.99,33.02,95900.0,24.7062,24.7137,24.6912,24.7137,95900.0
2014-07-22 14:10:00,33.02,33.03,33.0,33.01,98200.0,24.7137,24.7212,24.6987,24.7062,98200.0
2014-07-22 14:20:00,33.0,33.07,32.99,33.04,200800.0,24.6987,24.7511,24.6912,24.7287,200800.0
2014-07-22 14:30:00,33.03,33.05,33.0,33.04,73600.0,24.7212,24.7361,24.6987,24.7287,73600.0
2014-07-22 14:40:00,33.04,33.04,32.95,32.95,164800.0,24.7287,24.7287,24.6613,24.6613,164800.0
2014-07-22 14:50:00,32.97,32.99,32.95,32.98,139200.0,24.6763,24.6912,24.6613,24.6838,139200.0
2014-07-22 15:00:00,32.98,33.0,32.97,32.98,151200.0,24.6838,24.6987,24.6763,24.6838,151200.0
2014-07-22 15:10:00,32.98,33.0,32.98,32.98,119200.0,24.6838,24.6987,24.6838,24.6838,119200.0
2014-07-22 15:20:00,32.98,32.99,32.96,32.98,177500.0,24.6838,24.6912,24.6688,24.6838,177500.0
2014-07-22 15:30:00,32.98,33.0,32.96,32.98,373600.0,24.6838,24.6987,24.6688,24.6838,373600.0
2014-07-22 15:40:00,32.97,33.0,32.95,32.95,323400.0,24.6763,24.6987,24.6613,24.6613,323400.0
2014-07-22 15:50:00,32.95,32.96,32.88,32.9,871400.0,24.6613,24.6688,24.6089,24.6239,871400.0
2014-07-23 09:30:00,32.95,33.09,32.81,32.89,393000.0,24.6613,24.7661,24.5565,24.6164,393000.0
2014-07-23 09:40:00,32.9,32.98,32.84,32.98,230100.0,24.6239,24.6838,24.579,24.6838,230100.0
2014-07-23 09:50:00,32.98,33.06,32.96,33.0,183000.0,24.6838,24.7436,24.6688,24.6987,183000.0
2014-07-23 10:00:00,33.0,33.16,33.0,33.14,356600.0,24.6987,24.8185,24.6987,24.8035,356600.0
2014-07-23 10:10:00,33.13,33.32,33.1,33.29,542700.0,24.796,24.9382,24.7736,24.9158,542700.0
2014-07-23 10:20:00,33.29,33.33,33.25,33.31,257100.0,24.9158,24.9457,24.8858,24.9307,257100.0
2014-07-23 10:30:00,33.32,33.36,33.29,33.31,342500.0,24.9382,24.9682,24.9158,24.9307,342500.0
2014-07-23 10:40:00,33.31,33.36,33.3,33.32,420600.0,24.9307,24.9682,24.9233,24.9382,420600.0
2014-07-23 10:50:00,33.33,33.34,33.32,33.34,164100.0,24.9457,24.9532,24.9382,24.9532,164100.0
2014-07-23 11:00:00,33.33,33.37,33.33,33.36,229600.0,24.9457,24.9757,24.9457,24.9682,229600.0
2014-07-23 11:10:00,33.35,33.38,33.33,33.34,172700.0,24.9607,24.9831,24.9457,24.9532,172700.0
2014-07-23 11:20:00,33.34,33.36,33.32,33.33,220700.0,24.9532,24.9682,24.9382,24.9457,220700.0
2014-07-23 11:30:00,33.33,33.38,33.33,33.37,128700.0,24.9457,24.9831,24.9457,24.9757,128700.0
2014-07-23 11:40:00,33.37,33.38,33.34,33.37,98000.0,24.9757,24.9831,24.9532,24.9757,98000.0
2014-07-23 11:50:00,33.37,33.39,33.36,33.39,106700.0,24.9757,24.9906,24.9682,24.9906,106700.0
2014-07-23 12:00:00,33.39,33.4,33.36,33.39,203000.0,24.9906,24.9981,24.9682,24.9906,203000.0
2014-07-23 12:10:00,33.39,33.4,33.38,33.39,97400.0,24.9906,24.9981,24.9831,24.9906,97400.0
2014-07-23 12:20:00,33.39,33.4,33.36,33.37,181000.0,24.9906,24.9981,24.9682,24.9757,181000.0
2014-07-23 12:30:00,33.36,33.37,33.28,33.3,238700.0,24.9682,24.9757,24.9083,24.9233,238700.0
2014-07-23 12:40:00,33.29,33.34,33.29,33.32,118900.0,24.9158,24.9532,24.9158,24.9382,118900.0
2014-07-23 12:50:00,33.32,33.34,33.29,33.32,159700.0,24.9382,24.9532,24.9158,24.9382,159700.0
2014-07-23 13:00:00,33.33,33.36,33.3,33.31,132000.0,24.9457,24.9682,24.9233,24.9307,132000.0
2014-07-23 13:10:00,33.31,33.34,33.3,33.34,103800.0,24.9307,24.9532,24.9233,24.9532,103800.0
2014-07-23 13:20:00,33.34,33.35,33.31,33.34,195600.0,24.9532,24.9607,24.9307,24.9532,195600.0
2014-07-23 13:30:00,33.34,33.37,33.32,33.33,175300.0,24.9532,24.9757,24.9382,24.9457,175300.0
2014-07-23 13:40:00,33.33,33.4,33.32,33.4,193800.0,24.9457,24.9981,24.9382,24.9981,193800.0
2014-07-23 13:50:00,33.4,33.43,33.39,33.43,117700.0,24.9981,25.0206,24.9906,25.0206,117700.0
2014-07-23 14:00:00,33.42,33.43,33.4,33.43,143800.0,25.0131,25.0206,24.9981,25.0206,143800.0
2014-07-23 14:10:00,33.43,33.45,33.41,33.41,137000.0,25.0206,25.0355,25.0056,25.0056,137000.0
2014-07-23 14:20:00,33.42,33.45,33.4,33.42,117400.0,25.0131,25.0355,24.9981,25.0131,117400.0
2014-07-23 14:30:00,33.42,33.42,33.37,33.4,140800.0,25.0131,25.0131,24.9757,24.9981,140800.0
2014-07-23 14:40:00,33.41,33.41,33.37,33.39,138600.0,25.0056,25.0056,24.9757,24.9906,138600.0
2014-07-23 14:50:00,33.39,33.41,33.36,33.37,79300.0,24.9906,25.0056,24.9682,24.9757,79300.0
2014-07-23 15:00:00,33.37,33.39,33.35,33.38,111400.0,24.9757,24.9906,24.9607,24.9831,111400.0
2014-07-23 15:10:00,33.39,33.39,33.36,33.37,134000.0,24.9906,24.9906,24.9682,24.9757,134000.0
2014-07-23 15:20:00,33.37,33.38,33.36,33.38,176500.0,24.9757,24.9831,24.9682,24.9831,176500.0
2014-07-23 15:30:00,33.38,33.38,33.34,33.38,155700.0,24.9831,24.9831,24.9532,24.9831,155700.0
2014-07-23 15:40:00,33.38,33.38,33.34,33.38,344800.0,24.9831,24.9831,24.9532,24.9831,344800.0
2014-07-23 15:50:00,33.38,33.39,33.35,33.35,648100.0,24.9831,24.9906,24.9607,24.9607,648100.0
2014-07-24 09:30:00,33.43,33.46,33.24,33.39,264000.0,25.0206,25.043,24.8784,24.9906,264000.0
2014-07-24 09:40:00,33.39,33.6,33.37,33.59,440100.0,24.9906,25.1478,24.9757,25.1403,440100.0
2014-07-24 09:50:00,33.59,33.59,33.46,33.48,147200.0,25.1403,25.1403,25.043,25.058,147200.0
2014-07-24 10:00:00,33.47,33.47,33.33,33.41,181900.0,25.0505,25.0505,24.9457,25.0056,181900.0
2014-07-24 10:10:00,33.41,33.46,33.36,33.41,133400.0,25.0056,25.043,24.9682,25.0056,133400.0
2014-07-24 10:20:00,33.42,33.42,33.34,33.39,104300.0,25.0131,25.0131,24.9532,24.9906,104300.0
2014-07-24 10:30:00,33.39,33.41,33.35,33.36,109900.0,24.9906,25.0056,24.9607,24.9682,109900.0
2014-07-24 10:40:00,33.36,33.45,33.35,33.44,98900.0,24.9682,25.0355,24.9607,25.028,98900.0
2014-07-24 10:50:00,33.43,33.44,33.36,33.37,111100.0,25.0206,25.028,24.9682,24.9757,111100.0
2014-07-24 11:00:00,33.36,33.43,33.36,33.42,146100.0,24.9682,25.0206,24.9682,25.0131,146100.0
2014-07-24 11:10:00,33.42,33.5,33.41,33.5,155700.0,25.0131,25.0729,25.0056,25.0729,155700.0
2014-07-24 11:20:00,33.49,33.53,33.46,33.52,170600.0,25.0655,25.0954,25.043,25.0879,170600.0
2014-07-24 11:30:00,33.52,33.54,33.5,33.53,73100.0,25.0879,25.1029,25.0729,25.0954,73100.0
2014-07-24 11:40:00,33.54,33.57,33.53,33.56,87400.0,25.1029,25.1253,25.0954,25.1179,87400.0
2014-07-24 11:50:00,33.56,33.59,33.54,33.56,121600.0,25.1179,25.1403,25.1029,25.1179,121600.0
2014-07-24 12:00:00,33.55,33.6,33.54,33.59,77600.0,25.1104,25.1478,25.1029,25.1403,77600.0
2014-07-24 12:10:00,33.59,33.6,33.56,33.58,99800.0,25.1403,25.1478,25.1179,25.1328,99800.0
2014-07-24 12:20:00,33.58,33.58,33.54,33.54,89000.0,25.1328,25.1328,25.1029,25.1029,89000.0
2014-07-24 12:30:00,33.55,33.57,33.51,33.57,100700.0,25.1104,25.1253,25.0804,25.1253,100700.0
2014-07-24 12:40:00,33.57,33.57,33.52,33.53,55100.0,25.1253,25.1253,25.0879,25.0954,55100.0
2014-07-24 12:50:00,33.54,33.56,33.53,33.54,49800.0,25.1029,25.1179,25.0954,25.1029,49800.0
2014-07-24 13:00:00,33.53,33.54,33.45,33.45,110600.0,25.0954,25.1029,25.0355,25.0355,110600.0
2014-07-24 13:10:00,33.45,33.46,33.43,33.46,90600.0,25.0355,25.043,25.0206,25.043,90600.0
2014-07-24 13:20:00,33.45,33.5,33.45,33.48,77400.0,25.0355,25.0729,25.0355,25.058,77400.0
2014-07-24 13:30:00,33.48,33.51,33.44,33.44,90500.0,25.058,25.0804,25.028,25.028,90500.0
2014-07-24 13:40:00,33.44,33.46,33.41,33.41,111100.0,25.028,25.043,25.0056,25.0056,111100.0
2014-07-24 13:50:00,33.42,33.43,33.38,33.42,110000.0,25.0131,25.0206,24.9831,25.0131,110000.0
2014-07-24 14:00:00,33.43,33.43,33.36,33.37,84100.0,25.0206,25.0206,24.9682,24.9757,84100.0
2014-07-24 14:10:00,33.38,33.42,33.38,33.41,84800.0,24.9831,25.0131,24.9831,25.0056,84800.0
2014-07-24 14:20:00,33.41,33.43,33.39,33.42,66100.0,25.0056,25.0206,24.9906,25.0131,66100.0
2014-07-24 14:30:00,33.41,33.42,33.36,33.36,69900.0,25.0056,25.0131,24.9682,24.9682,69900.0
2014-07-24 14:40:00,33.37,33.39,33.34,33.37,87000.0,24.9757,24.9906,24.9532,24.9757,87000.0
2014-07-24 14:50:00,33.38,33.4,33.34,33.35,76700.0,24.9831,24.9981,24.9532,24.9607,76700.0
2014-07-24 15:00:00,33.34,33.36,33.3,33.33,103400.0,24.9532,24.9682,24.9233,24.9457,103400.0
2014-07-24 15:10:00,33.33,33.36,33.32,33.34,117600.0,24.9457,24.9682,24.9382,24.9532,117600.0
2014-07-24 15:20:00,33.34,33.36,33.32,33.34,111900.0,24.9532,24.9682,24.9382,24.9532,111900.0
2014-07-24 15:30:00,33.34,33.37,33.33,33.36,217500.0,24.9532,24.9757,24.9457,24.9682,217500.0
2014-07-24 15:40:00,33.37,33.47,33.37,33.45,448300.0,24.9757,25.0505,24.9757,25.0355,448300.0
2014-07-24 15:50:00,33.45,33.46,33.39,33.39,526900.0,25.0355,25.043,24.9906,24.9906,526900.0
2014-07-25 09:30:00,33.34,33.4,33.25,33.36,320000.0,24.9532,24.9981,24.8858,24.9682,320000.0
2014-07-25 09:40:00,33.36,33.36,33.2,33.25,359700.0,24.9682,24.9682,24.8484,24.8858,359700.0
2014-07-25 09:50:00,33.25,33.33,33.23,33.31,190800.0,24.8858,24.9457,24.8709,24.9307,190800.0
2014-07-25 10:00:00,33.31,33.32,33.26,33.28,123300.0,24.9307,24.9382,24.8933,24.9083,123300.0
2014-07-25 10:10:00,33.28,33.37,33.26,33.37,120300.0,24.9083,24.9757,24.8933,24.9757,120300.0
2014-07-25 10:20:00,33.37,33.4,33.32,33.35,142200.0,24.9757,24.9981,24.9382,24.9607,142200.0
2014-07-25 10:30:00,33.36,33.44,33.36,33.44,225200.0,24.9682,25.028,24.9682,25.028,225200.0
2014-07-25 10:40:00,33.44,33.45,33.38,33.39,178100.0,25.028,25.0355,24.9831,24.9906,178100.0
2014-07-25 10:50:00,33.38,33.41,33.27,33.29,84900.0,24.9831,25.0056,24.9008,24.9158,84900.0
2014-07-25 11:00:00,33.28,33.3,33.22,33.3,123500.0,24.9083,24.9233,24.8634,24.9233,123500.0
2014-07-25 11:10:00,33.29,33.3,33.25,33.25,79200.0,24.9158,24.9233,24.8858,24.8858,79200.0
2014-07-25 11:20:00,33.25,33.28,33.2,33.27,152200.0,24.8858,24.9083,24.8484,24.9008,152200.0
2014-07-25 11:30:00,33.27,33.3,33.26,33.29,75800.0,24.9008,24.9233,24.8933,24.9158,75800.0
2014-07-25 11:40:00,33.29,33.32,33.28,33.29,49400.0,24.9158,24.9382,24.9083,24.9158,49400.0
2014-07-25 11:50:00,33.3,33.3,33.28,33.29,46600.0,24.9233,24.9233,24.9083,24.9158,46600.0
2014-07-25 12:00:00,33.29,33.31,33.25,33.26,138700.0,24.9158,24.9307,24.8858,24.8933,138700.0
2014-07-25 12:10:00,33.27,33.27,33.24,33.24,86100.0,24.9008,24.9008,24.8784,24.8784,86100.0
2014-07-25 12:20:00,33.24,33.25,33.22,33.24,77900.0,24.8784,24.8858,24.8634,24.8784,77900.0
2014-07-25 12:30:00,33.23,33.26,33.23,33.26,31900.0,24.8709,24.8933,24.8709,24.8933,31900.0
2014-07-25 12:40:00,33.26,33.3,33.26,33.3,44300.0,24.8933,24.9233,24.8933,24.9233,44300.0
2014-07-25 12:50:00,33.3,33.31,33.28,33.3,32900.0,24.9233,24.9307,24.9083,24.9233,32900.0
2014-07-25 13:00:00,33.3,33.33,33.29,33.3,55300.0,24.9233,24.9457,24.9158,24.9233,55300.0
2014-07-25 13:10:00,33.3,33.31,33.27,33.28,61200.0,24.9233,24.9307,24.9008,24.9083,61200.0
2014-07-25 13:20:00,33.28,33.29,33.24,33.25,44400.0,24.9083,24.9158,24.8784,24.8858,44400.0
2014-07-25 13:30:00,33.26,33.26,33.2,33.22,176800.0,24.8933,24.8933,24.8484,24.8634,176800.0
2014-07-25 13:40:00,33.22,33.27,33.21,33.26,84900.0,24.8634,24.9008,24.8559,24.8933,84900.0
2014-07-25 13:50:00,33.26,33.26,33.2,33.2,141800.0,24.8933,24.8933,24.8484,24.8484,141800.0
2014-07-25 14:00:00,33.2,33.25,33.19,33.25,257000.0,24.8484,24.8858,24.8409,24.8858,257000.0
2014-07-25 14:10:00,33.25,33.26,33.22,33.26,97600.0,24.8858,24.8933,24.8634,24.8933,97600.0
2014-07-25 14:20:00,33.26,33.28,33.24,33.27,79000.0,24.8933,24.9083,24.8784,24.9008,79000.0
2014-07-25 14:30:00,33.26,33.28,33.23,33.24,91400.0,24.8933,24.9083,24.8709,24.8784,91400.0
2014-07-25 14:40:00,33.24,33.26,33.23,33.24,73600.0,24.8784,24.8933,24.8709,24.8784,73600.0
2014-07-25 14:50:00,33.24,33.27,33.2,33.27,104300.0,24.8784,24.9008,24.8484,24.9008,104300.0
2014-07-25 15:00:00,33.27,33.28,33.25,33.27,186000.0,24.9008,24.9083,24.8858,24.9008,186000.0
2014-07-25 15:10:00,33.27,33.29,33.25,33.27,148500.0,24.9008,24.9158,24.8858,24.9008,148500.0
2014-07-25 15:20:00,33.26,33.29,33.23,33.24,116000.0,24.8933,24.9158,24.8709,24.8784,116000.0
2014-07-25 15:30:00,33.25,33.26,33.21,33.22,147600.0,24.8858,24.8933,24.8559,24.8634,147600.0
2014-07-25 15:40:00,33.22,33.29,33.21,33.29,309100.0,24.8634,24.9158,24.8559,24.9158,309100.0
2014-07-25 15:50:00,33.29,33.29,33.2,33.22,687000.0,24.9158,24.9158,24.8484,24.8634,687000.0
2014-07-28 09:30:00,33.2,33.38,33.1,33.28,274100.0,24.8484,24.9831,24.7736,24.9083,274100.0
2014-07-28 09:40:00,33.27,33.29,33.1,33.11,205000.0,24.9008,24.9158,24.7736,24.7811,205000.0
2014-07-28 09:50:00,33.11,33.11,33.03,33.06,263600.0,24.7811,24.7811,24.7212,24.7436,263600.0
2014-07-28 10:00:00,33.07,33.09,32.94,32.94,300100.0,24.7511,24.7661,24.6538,24.6538,300100.0
2014-07-28 10:10:00,32.93,33.0,32.92,32.95,140100.0,24.6463,24.6987,24.6389,24.6613,140100.0
2014-07-28 10:20:00,32.96,32.97,32.91,32.92,111800.0,24.6688,24.6763,24.6314,24.6389,111800.0
2014-07-28 10:30:00,32.93,32.97,32.92,32.95,118300.0,24.6463,24.6763,24.6389,24.6613,118300.0
2014-07-28 10:40:00,32.95,33.03,32.95,33.0,99200.0,24.6613,24.7212,24.6613,24.6987,99200.0
2014-07-28 10:50:00,33.0,33.02,32.87,32.88,188100.0,24.6987,24.7137,24.6014,24.6089,188100.0
2014-07-28 11:00:00,32.88,32.95,32.87,32.93,92200.0,24.6089,24.6613,24.6014,24.6463,92200.0
2014-07-28 11:10:00,32.94,32.98,32.92,32.95,182300.0,24.6538,24.6838,24.6389,24.6613,182300.0
2014-07-28 11:20:00,32.95,32.99,32.94,32.98,122900.0,24.6613,24.6912,24.6538,24.6838,122900.0
2014-07-28 11:30:00,32.98,33.06,32.98,32.98,130700.0,24.6838,24.7436,24.6838,24.6838,130700.0
2014-07-28 11:40:00,32.99,33.05,32.98,33.01,139200.0,24.6912,24.7361,24.6838,24.7062,139200.0
2014-07-28 11:50:00,33.02,33.05,33.01,33.03,98100.0,24.7137,24.7361,24.7062,24.7212,98100.0
2014-07-28 12:00:00,33.04,33.05,33.01,33.04,73800.0,24.7287,24.7361,24.7062,24.7287,73800.0
2014-07-28 12:10:00,33.05,33.05,32.96,32.96,76900.0,24.7361,24.7361,24.6688,24.6688,76900.0
2014-07-28 12:20:00,32.96,33.01,32.95,32.96,85900.0,24.6688,24.7062,24.6613,24.6688,85900.0
2014-07-28 12:30:00,32.96,32.98,32.95,32.97,94400.0,24.6688,24.6838,24.6613,24.6763,94400.0
2014-07-28 12:40:00,32.97,33.0,32.95,32.99,63600.0,24.6763,24.6987,24.6613,24.6912,63600.0
2014-07-28 12:50:00,32.99,33.0,32.96,32.99,68400.0,24.6912,24.6987,24.6688,24.6912,68400.0
2014-07-28 13:00:00,33.0,33.01,32.97,32.98,80000.0,24.6987,24.7062,24.6763,24.6838,80000.0
2014-07-28 13:10:00,32.98,33.05,32.98,33.04,69500.0,24.6838,24.7361,24.6838,24.7287,69500.0
2014-07-28 13:20:00,33.04,33.1,33.02,33.07,115000.0,24.7287,24.7736,24.7137,24.7511,115000.0
2014-07-28 13:30:00,33.07,33.16,33.06,33.14,158300.0,24.7511,24.8185,24.7436,24.8035,158300.0
2014-07-28 13:40:00,33.14,33.17,33.13,33.16,101700.0,24.8035,24.826,24.796,24.8185,101700.0
2014-07-28 13:50:00,33.16,33.19,33.14,33.17,120000.0,24.8185,24.8409,24.8035,24.826,120000.0
2014-07-28 14:00:00,33.18,33.22,33.18,33.22,98100.0,24.8334,24.8634,24.8334,24.8634,98100.0
2014-07-28 14:10:00,33.22,33.25,33.18,33.18,148100.0,24.8634,24.8858,24.8334,24.8334,148100.0
2014-07-28 14:20:00,33.18,33.18,33.12,33.12,99700.0,24.8334,24.8334,24.7885,24.7885,99700.0
2014-07-28 14:30:00,33.12,33.12,33.08,33.1,95800.0,24.7885,24.7885,24.7586,24.7736,95800.0
2014-07-28 14:40:00,33.09,33.1,33.06,33.09,86400.0,24.7661,24.7736,24.7436,24.7661,86400.0
2014-07-28 14:50:00,33.09,33.15,33.08,33.13,121600.0,24.7661,24.811,24.7586,24.796,121600.0
2014-07-28 15:00:00,33.13,33.13,33.07,33.1,315200.0,24.796,24.796,24.7511,24.7736,315200.0
2014-07-28 15:10:00,33.09,33.09,33.05,33.06,151700.0,24.7661,24.7661,24.7361,24.7436,151700.0
2014-07-28 15:20:00,33.06,33.07,33.0,33.01,140400.0,24.7436,24.7511,24.6987,24.7062,140400.0
2014-07-28 15:30:00,33.01,33.05,33.0,33.03,190700.0,24.7062,24.7361,24.6987,24.7212,190700.0
2014-07-28 15:40:00,33.03,33.07,33.03,33.05,422200.0,24.7212,24.7511,24.7212,24.7361,422200.0
2014-07-28 15:50:00,33.04,33.07,33.04,33.06,796600.0,24.7287,24.7511,24.7287,24.7436,796600.0
2014-07-29 09:30:00,33.08,33.1,32.97,33.08,350900.0,24.8344,24.8494,24.7519,24.8344,350900.0
2014-07-29 09:40:00,33.08,33.1,32.98,33.05,185100.0,24.8344,24.8494,24.7594,24.8119,185100.0
2014-07-29 09:50:00,33.04,33.05,32.95,32.97,152000.0,24.8044,24.8119,24.7368,24.7519,152000.0
2014-07-29 10:00:00,32.98,33.09,32.96,33.05,182700.0,24.7594,24.8419,24.7443,24.8119,182700.0
2014-07-29 10:10:00,33.05,33.06,33.01,33.02,281400.0,24.8119,24.8194,24.7819,24.7894,281400.0
2014-07-29 10:20:00,33.02,33.06,32.98,33.0,429900.0,24.7894,24.8194,24.7594,24.7744,429900.0
2014-07-29 10:30:00,33.01,33.04,32.94,33.02,307400.0,24.7819,24.8044,24.7293,24.7894,307400.0
2014-07-29 10:40:00,33.02,33.04,32.99,33.0,152600.0,24.7894,24.8044,24.7669,24.7744,152600.0
2014-07-29 10:50:00,33.0,33.01,32.91,32.91,85700.0,24.7744,24.7819,24.7068,24.7068,85700.0
2014-07-29 11:00:00,32.91,32.91,32.72,32.73,257400.0,24.7068,24.7068,24.5642,24.5717,257400.0
2014-07-29 11:10:00,32.73,32.82,32.69,32.79,117900.0,24.5717,24.6392,24.5416,24.6167,117900.0
2014-07-29 11:20:00,32.79,32.8,32.74,32.74,84600.0,24.6167,24.6242,24.5792,24.5792,84600.0
2014-07-29 11:30:00,32.74,32.75,32.66,32.68,138400.0,24.5792,24.5867,24.5191,24.5341,138400.0
2014-07-29 11:40:00,32.68,32.75,32.67,32.73,41700.0,24.5341,24.5867,24.5266,24.5717,41700.0
2014-07-29 11:50:00,32.73,32.77,32.73,32.75,178700.0,24.5717,24.6017,24.5717,24.5867,178700.0
2014-07-29 12:00:00,32.76,32.76,32.74,32.74,58900.0,24.5942,24.5942,24.5792,24.5792,58900.0
2014-07-29 12:10:00,32.74,32.78,32.73,32.75,77400.0,24.5792,24.6092,24.5717,24.5867,77400.0
2014-07-29 12:20:00,32.76,32.83,32.75,32.79,71400.0,24.5942,24.6467,24.5867,24.6167,71400.0
2014-07-29 12:30:00,32.79,32.82,32.78,32.79,52900.0,24.6167,24.6392,24.6092,24.6167,52900.0
2014-07-29 12:40:00,32.79,32.81,32.78,32.8,65600.0,24.6167,24.6317,24.6092,24.6242,65600.0
2014-07-29 12:50:00,32.8,32.81,32.76,32.77,42700.0,24.6242,24.6317,24.5942,24.6017,42700.0
2014-07-29 13:00:00,32.77,32.79,32.73,32.78,75200.0,24.6017,24.6167,24.5717,24.6092,75200.0
2014-07-29 13:10:00,32.78,32.79,32.74,32.78,44800.0,24.6092,24.6167,24.5792,24.6092,44800.0
2014-07-29 13:20:00,32.78,32.84,32.78,32.82,73800.0,24.6092,24.6543,24.6092,24.6392,73800.0
2014-07-29 13:30:00,32.81,32.83,32.79,32.79,21700.0,24.6317,24.6467,24.6167,24.6167,21700.0
2014-07-29 13:40:00,32.79,32.81,32.78,32.79,43400.0,24.6167,24.6317,24.6092,24.6167,43400.0
2014-07-29 13:50:00,32.8,32.84,32.79,32.82,68200.0,24.6242,24.6543,24.6167,24.6392,68200.0
2014-07-29 14:00:00,32.83,32.83,32.8,32.81,43500.0,24.6467,24.6467,24.6242,24.6317,43500.0
2014-07-29 14:10:00,32.81,32.85,32.79,32.8,61000.0,24.6317,24.6618,24.6167,24.6242,61000.0
2014-07-29 14:20:00,32.79,32.81,32.71,32.76,75900.0,24.6167,24.6317,24.5567,24.5942,75900.0
2014-07-29 14:30:00,32.76,32.79,32.74,32.76,76000.0,24.5942,24.6167,24.5792,24.5942,76000.0
2014-07-29 14:40:00,32.77,32.8,32.75,32.8,68000.0,24.6017,24.6242,24.5867,24.6242,68000.0
2014-07-29 14:50:00,32.8,32.81,32.75,32.78,50000.0,24.6242,24.6317,24.5867,24.6092,50000.0
2014-07-29 15:00:00,32.77,32.79,32.75,32.78,81700.0,24.6017,24.6167,24.5867,24.6092,81700.0
2014-07-29 15:10:00,32.78,32.81,32.77,32.8,55100.0,24.6092,24.6317,24.6017,24.6242,55100.0
2014-07-29 15:20:00,32.8,32.81,32.73,32.74,98400.0,24.6242,24.6317,24.5717,24.5792,98400.0
2014-07-29 15:30:00,32.74,32.75,32.7,32.74,150800.0,24.5792,24.5867,24.5492,24.5792,150800.0
2014-07-29 15:40:00,32.73,32.74,32.65,32.73,214200.0,24.5717,24.5792,24.5116,24.5717,214200.0
2014-07-29 15:50:00,32.72,32.72,32.65,32.66,443200.0,24.5642,24.5642,24.5116,24.5191,443200.0
2014-07-30 09:30:00,32.77,33.26,32.75,33.1,460800.0,24.6017,24.9696,24.5867,24.8494,460800.0
2014-07-30 09:40:00,33.1,33.1,32.99,33.05,239400.0,24.8494,24.8494,24.7669,24.8119,239400.0
2014-07-30 09:50:00,33.05,33.1,32.96,32.97,235000.0,24.8119,24.8494,24.7443,24.7519,235000.0
2014-07-30 10:00:00,32.98,32.98,32.86,32.93,224000.0,24.7594,24.7594,24.6693,24.7218,224000.0
2014-07-30 10:10:00,32.94,33.01,32.94,33.0,157700.0,24.7293,24.7819,24.7293,24.7744,157700.0
2014-07-30 10:20:00,33.0,33.06,32.99,33.04,207800.0,24.7744,24.8194,24.7669,24.8044,207800.0
2014-07-30 10:30:00,33.05,33.07,33.01,33.05,263900.0,24.8119,24.8269,24.7819,24.8119,263900.0
2014-07-30 10:40:00,33.05,33.06,32.94,32.97,185200.0,24.8119,24.8194,24.7293,24.7519,185200.0
2014-07-30 10:50:00,32.97,33.0,32.95,32.97,157600.0,24.7519,24.7744,24.7368,24.7519,157600.0
2014-07-30 11:00:00,32.97,32.97,32.86,32.95,152800.0,24.7519,24.7519,24.6693,24.7368,152800.0
2014-07-30 11:10:00,32.95,33.05,32.95,33.05,211200.0,24.7368,24.8119,24.7368,24.8119,211200.0
2014-07-30 11:20:00,33.04,33.05,33.0,33.0,119200.0,24.8044,24.8119,24.7744,24.7744,119200.0
2014-07-30 11:30:00,33.0,33.01,32.95,32.99,286700.0,24.7744,24.7819,24.7368,24.7669,286700.0
2014-07-30 11:40:00,32.99,33.01,32.97,32.99,185100.0,24.7669,24.7819,24.7519,24.7669,185100.0
2014-07-30 11:50:00,32.99,33.01,32.95,32.96,181100.0,24.7669,24.7819,24.7368,24.7443,181100.0
2014-07-30 12:00:00,32.97,33.03,32.95,32.95,235600.0,24.7519,24.7969,24.7368,24.7368,235600.0
2014-07-30 12:10:00,32.95,33.01,32.93,33.01,141000.0,24.7368,24.7819,24.7218,24.7819,141000.0
2014-07-30 12:20:00,32.99,33.03,32.98,33.01,79500.0,24.7669,24.7969,24.7594,24.7819,79500.0
2014-07-30 12:30:00,33.01,33.04,32.98,33.01,94500.0,24.7819,24.8044,24.7594,24.7819,94500.0
2014-07-30 12:40:00,33.02,33.04,33.0,33.03,60400.0,24.7894,24.8044,24.7744,24.7969,60400.0
2014-07-30 12:50:00,33.02,33.06,33.01,33.05,69900.0,24.7894,24.8194,24.7819,24.8119,69900.0
2014-07-30 13:00:00,33.04,33.05,32.99,33.02,73400.0,24.8044,24.8119,24.7669,24.7894,73400.0
2014-07-30 13:10:00,33.02,33.05,32.99,33.0,63000.0,24.7894,24.8119,24.7669,24.7744,63000.0
2014-07-30 13:20:00,33.0,33.09,33.0,33.09,153300.0,24.7744,24.8419,24.7744,24.8419,153300.0
2014-07-30 13:30:00,33.08,33.14,33.07,33.09,92600.0,24.8344,24.8795,24.8269,24.8419,92600.0
2014-07-30 13:40:00,33.1,33.14,33.1,33.13,61000.0,24.8494,24.8795,24.8494,24.872,61000.0
2014-07-30 13:50:00,33.13,33.17,33.13,33.16,83300.0,24.872,24.902,24.872,24.8945,83300.0
2014-07-30 14:00:00,33.16,33.3,33.08,33.3,378300.0,24.8945,24.9996,24.8344,24.9996,378300.0
2014-07-30 14:10:00,33.3,33.45,33.3,33.41,402600.0,24.9996,25.1122,24.9996,25.0822,402600.0
2014-07-30 14:20:00,33.41,33.43,33.34,33.41,284000.0,25.0822,25.0972,25.0296,25.0822,284000.0
2014-07-30 14:30:00,33.41,33.42,33.33,33.38,196800.0,25.0822,25.0897,25.0221,25.0597,196800.0
2014-07-30 14:40:00,33.38,33.41,33.3,33.31,325200.0,25.0597,25.0822,24.9996,25.0071,325200.0
2014-07-30 14:50:00,33.32,33.36,33.3,33.32,175500.0,25.0146,25.0446,24.9996,25.0146,175500.0
2014-07-30 15:00:00,33.32,33.33,33.26,33.33,262300.0,25.0146,25.0221,24.9696,25.0221,262300.0
2014-07-30 15:10:00,33.33,33.37,33.27,33.36,292800.0,25.0221,25.0521,24.9771,25.0446,292800.0
2014-07-30 15:20:00,33.37,33.43,33.35,33.43,271600.0,25.0521,25.0972,25.0371,25.0972,271600.0
2014-07-30 15:30:00,33.42,33.48,33.42,33.47,567400.0,25.0897,25.1347,25.0897,25.1272,567400.0
2014-07-30 15:40:00,33.47,33.49,33.42,33.44,542300.0,25.1272,25.1422,25.0897,25.1047,542300.0
2014-07-30 15:50:00,33.44,33.45,33.34,33.35,734100.0,25.1047,25.1122,25.0296,25.0371,734100.0
2014-07-31 09:30:00,33.03,33.14,32.91,33.01,452500.0,24.7969,24.8795,24.7068,24.7819,452500.0
2014-07-31 09:40:00,33.01,33.08,32.93,33.05,235800.0,24.7819,24.8344,24.7218,24.8119,235800.0
2014-07-31 09:50:00,33.04,33.05,32.95,32.95,128100.0,24.8044,24.8119,24.7368,24.7368,128100.0
2014-07-31 10:00:00,32.95,32.96,32.88,32.89,193100.0,24.7368,24.7443,24.6843,24.6918,193100.0
2014-07-31 10:10:00,32.9,33.01,32.89,33.0,117400.0,24.6993,24.7819,24.6918,24.7744,117400.0
2014-07-31 10:20:00,32.99,32.99,32.8,32.84,196400.0,24.7669,24.7669,24.6242,24.6543,196400.0
2014-07-31 10:30:00,32.85,32.87,32.76,32.84,168600.0,24.6618,24.6768,24.5942,24.6543,168600.0
2014-07-31 10:40:00,32.83,32.86,32.8,32.81,151800.0,24.6467,24.6693,24.6242,24.6317,151800.0
2014-07-31 10:50:00,32.82,32.86,32.68,32.69,248300.0,24.6392,24.6693,24.5341,24.5416,248300.0
2014-07-31 11:00:00,32.7,32.79,32.69,32.76,122400.0,24.5492,24.6167,24.5416,24.5942,122400.0
2014-07-31 11:10:00,32.77,32.77,32.69,32.72,147500.0,24.6017,24.6017,24.5416,24.5642,147500.0
2014-07-31 11:20:00,32.72,32.76,32.69,32.7,136700.0,24.5642,24.5942,24.5416,24.5492,136700.0
2014-07-31 11:30:00,32.69,32.72,32.64,32.72,110100.0,24.5416,24.5642,24.5041,24.5642,110100.0
2014-07-31 11:40:00,32.72,32.76,32.68,32.71,84500.0,24.5642,24.5942,24.5341,24.5567,84500.0
2014-07-31 11:50:00,32.7,32.71,32.64,32.66,227200.0,24.5492,24.5567,24.5041,24.5191,227200.0
2014-07-31 12:00:00,32.66,32.68,32.62,32.67,115100.0,24.5191,24.5341,24.4891,24.5266,115100.0
2014-07-31 12:10:00,32.67,32.67,32.6,32.62,85100.0,24.5266,24.5266,24.4741,24.4891,85100.0
2014-07-31 12:20:00,32.61,32.63,32.58,32.6,67300.0,24.4816,24.4966,24.4591,24.4741,67300.0
2014-07-31 12:30:00,32.61,32.67,32.6,32.67,57600.0,24.4816,24.5266,24.4741,24.5266,57600.0
2014-07-31 12:40:00,32.67,32.73,32.65,32.73,135900.0,24.5266,24.5717,24.5116,24.5717,135900.0
2014-07-31 12:50:00,32.72,32.77,32.68,32.7,110000.0,24.5642,24.6017,24.5341,24.5492,110000.0
2014-07-31 13:00:00,32.69,32.71,32.66,32.69,56100.0,24.5416,24.5567,24.5191,24.5416,56100.0
2014-07-31 13:10:00,32.69,32.69,32.65,32.68,83300.0,24.5416,24.5416,24.5116,24.5341,83300.0
2014-07-31 13:20:00,32.69,32.7,32.62,32.7,72800.0,24.5416,24.5492,24.4891,24.5492,72800.0
2014-07-31 13:30:00,32.7,32.8,32.69,32.77,94500.0,24.5492,24.6242,24.5416,24.6017,94500.0
2014-07-31 13:40:00,32.77,32.79,32.7,32.74,77000.0,24.6017,24.6167,24.5492,24.5792,77000.0
2014-07-31 13:50:00,32.73,32.74,32.67,32.7,129900.0,24.5717,24.5792,24.5266,24.5492,129900.0
2014-07-31 14:00:00,32.7,32.74,32.68,32.69,144900.0,24.5492,24.5792,24.5341,24.5416,144900.0
2014-07-31 14:10:00,32.68,32.69,32.62,32.65,259100.0,24.5341,24.5416,24.4891,24.5116,259100.0
2014-07-31 14:20:00,32.64,32.67,32.62,32.66,196300.0,24.5041,24.5266,24.4891,24.5191,196300.0
2014-07-31 14:30:00,32.66,32.66,32.61,32.62,97900.0,24.5191,24.5191,24.4816,24.4891,97900.0
2014-07-31 14:40:00,32.62,32.63,32.47,32.5,358600.0,24.4891,24.4966,24.3765,24.399,358600.0
2014-07-31 14:50:00,32.5,32.52,32.42,32.44,238800.0,24.399,24.414,24.3389,24.354,238800.0
2014-07-31 15:00:00,32.43,32.55,32.43,32.5,151700.0,24.3465,24.4365,24.3465,24.399,151700.0
2014-07-31 15:10:00,32.49,32.52,32.43,32.45,167800.0,24.3915,24.414,24.3465,24.3615,167800.0
2014-07-31 15:20:00,32.45,32.45,32.37,32.4,261300.0,24.3615,24.3615,24.3014,24.3239,261300.0
2014-07-31 15:30:00,32.4,32.44,32.38,32.43,237500.0,24.3239,24.354,24.3089,24.3465,237500.0
2014-07-31 15:40:00,32.43,32.46,32.35,32.38,586200.0,24.3465,24.369,24.2864,24.3089,586200.0
2014-07-31 15:50:00,32.39,32.4,32.33,32.35,846000.0,24.3164,24.3239,24.2714,24.2864,846000.0
2014-08-01 09:30:00,32.18,32.33,32.11,32.32,396500.0,24.1588,24.2714,24.1062,24.2639,396500.0
2014-08-01 09:40:00,32.31,32.32,32.11,32.23,263700.0,24.2564,24.2639,24.1062,24.1963,263700.0
2014-08-01 09:50:00,32.23,32.28,32.18,32.25,166100.0,24.1963,24.2338,24.1588,24.2113,166100.0
2014-08-01 10:00:00,32.25,32.33,32.19,32.22,271200.0,24.2113,24.2714,24.1663,24.1888,271200.0
2014-08-01 10:10:00,32.21,32.22,32.06,32.07,239400.0,24.1813,24.1888,24.0687,24.0762,239400.0
2014-08-01 10:20:00,32.06,32.16,32.06,32.14,145900.0,24.0687,24.1438,24.0687,24.1287,145900.0
2014-08-01 10:30:00,32.13,32.15,32.05,32.09,135100.0,24.1212,24.1362,24.0612,24.0912,135100.0
2014-08-01 10:40:00,32.09,32.12,32.02,32.02,123300.0,24.0912,24.1137,24.0386,24.0386,123300.0
2014-08-01 10:50:00,32.02,32.06,31.98,32.02,238600.0,24.0386,24.0687,24.0086,24.0386,238600.0
2014-08-01 11:00:00,32.01,32.02,31.8,31.82,455600.0,24.0311,24.0386,23.8735,23.8885,455600.0
2014-08-01 11:10:00,31.82,31.82,31.69,31.7,363800.0,23.8885,23.8885,23.7909,23.7984,363800.0
2014-08-01 11:20:00,31.7,31.76,31.69,31.73,193500.0,23.7984,23.8435,23.7909,23.8209,193500.0
2014-08-01 11:30:00,31.72,31.78,31.66,31.66,233800.0,23.8134,23.8585,23.7684,23.7684,233800.0
2014-08-01 11:40:00,31.66,31.7,31.63,31.64,166500.0,23.7684,23.7984,23.7459,23.7534,166500.0
2014-08-01 11:50:00,31.64,31.65,31.5,31.52,308400.0,23.7534,23.7609,23.6483,23.6633,308400.0
2014-08-01 12:00:00,31.52,31.61,31.52,31.55,185700.0,23.6633,23.7308,23.6633,23.6858,185700.0
2014-08-01 12:10:00,31.56,31.69,31.52,31.66,321100.0,23.6933,23.7909,23.6633,23.7684,321100.0
2014-08-01 12:20:00,31.65,31.68,31.56,31.6,145300.0,23.7609,23.7834,23.6933,23.7233,145300.0
2014-08-01 12:30:00,31.6,31.65,31.48,31.49,293700.0,23.7233,23.7609,23.6333,23.6408,293700.0
2014-08-01 12:40:00,31.48,31.56,31.47,31.47,180200.0,23.6333,23.6933,23.6257,23.6257,180200.0
2014-08-01 12:50:00,31.47,31.59,31.47,31.52,281300.0,23.6257,23.7158,23.6257,23.6633,281300.0
2014-08-01 13:00:00,31.53,31.53,31.44,31.53,261100.0,23.6708,23.6708,23.6032,23.6708,261100.0
2014-08-01 13:10:00,31.53,31.62,31.53,31.59,197900.0,23.6708,23.7384,23.6708,23.7158,197900.0
2014-08-01 13:20:00,31.59,31.73,31.55,31.72,342000.0,23.7158,23.8209,23.6858,23.8134,342000.0
2014-08-01 13:30:00,31.72,31.74,31.67,31.73,211200.0,23.8134,23.8284,23.7759,23.8209,211200.0
2014-08-01 13:40:00,31.73,31.78,31.66,31.76,244500.0,23.8209,23.8585,23.7684,23.8435,244500.0
2014-08-01 13:50:00,31.75,31.76,31.67,31.76,154000.0,23.836,23.8435,23.7759,23.8435,154000.0
2014-08-01 14:00:00,31.76,31.8,31.7,31.8,285200.0,23.8435,23.8735,23.7984,23.8735,285200.0
2014-08-01 14:10:00,31.8,31.81,31.77,31.79,104200.0,23.8735,23.881,23.851,23.866,104200.0
2014-08-01 14:20:00,31.79,31.81,31.69,31.69,220300.0,23.866,23.881,23.7909,23.7909,220300.0
2014-08-01 14:30:00,31.69,31.74,31.68,31.72,151000.0,23.7909,23.8284,23.7834,23.8134,151000.0
2014-08-01 14:40:00,31.73,31.73,31.63,31.63,181500.0,23.8209,23.8209,23.7459,23.7459,181500.0
2014-08-01 14:50:00,31.62,31.67,31.59,31.65,162900.0,23.7384,23.7759,23.7158,23.7609,162900.0
2014-08-01 15:00:00,31.64,31.71,31.62,31.66,219200.0,23.7534,23.8059,23.7384,23.7684,219200.0
2014-08-01 15:10:00,31.66,31.69,31.63,31.66,182700.0,23.7684,23.7909,23.7459,23.7684,182700.0
2014-08-01 15:20:00,31.67,31.71,31.64,31.64,199800.0,23.7759,23.8059,23.7534,23.7534,199800.0
2014-08-01 15:30:00,31.65,31.69,31.61,31.69,308700.0,23.7609,23.7909,23.7308,23.7909,308700.0
2014-08-01 15:40:00,31.69,31.69,31.65,31.65,435900.0,23.7909,23.7909,23.7609,23.7609,435900.0
2014-08-01 15:50:00,31.65,31.66,31.57,31.6,1037300.0,23.7609,23.7684,23.7008,23.7233,1037300.0
2014-08-04 09:30:00,31.77,31.84,31.73,31.77,352900.0,23.851,23.9035,23.8209,23.851,352900.0
2014-08-04 09:40:00,31.76,31.82,31.72,31.75,147600.0,23.8435,23.8885,23.8134,23.836,147600.0
2014-08-04 09:50:00,31.76,31.8,31.71,31.72,177600.0,23.8435,23.8735,23.8059,23.8134,177600.0
2014-08-04 10:00:00,31.73,31.78,31.68,31.77,138700.0,23.8209,23.8585,23.7834,23.851,138700.0
2014-08-04 10:10:00,31.77,31.8,31.69,31.72,127400.0,23.851,23.8735,23.7909,23.8134,127400.0
2014-08-04 10:20:00,31.71,31.76,31.7,31.7,164400.0,23.8059,23.8435,23.7984,23.7984,164400.0
2014-08-04 10:30:00,31.7,31.75,31.62,31.66,114900.0,23.7984,23.836,23.7384,23.7684,114900.0
2014-08-04 10:40:00,31.65,31.68,31.58,31.67,121300.0,23.7609,23.7834,23.7083,23.7759,121300.0
2014-08-04 10:50:00,31.67,31.69,31.54,31.56,110000.0,23.7759,23.7909,23.6783,23.6933,110000.0
2014-08-04 11:00:00,31.55,31.61,31.54,31.61,104800.0,23.6858,23.7308,23.6783,23.7308,104800.0
2014-08-04 11:10:00,31.61,31.7,31.61,31.68,96900.0,23.7308,23.7984,23.7308,23.7834,96900.0
2014-08-04 11:20:00,31.68,31.71,31.66,31.71,99800.0,23.7834,23.8059,23.7684,23.8059,99800.0
2014-08-04 11:30:00,31.71,31.73,31.67,31.69,93100.0,23.8059,23.8209,23.7759,23.7909,93100.0
2014-08-04 11:40:00,31.7,31.7,31.62,31.66,91200.0,23.7984,23.7984,23.7384,23.7684,91200.0
2014-08-04 11:50:00,31.65,31.66,31.61,31.65,99500.0,23.7609,23.7684,23.7308,23.7609,99500.0
2014-08-04 12:00:00,31.65,31.66,31.6,31.61,91500.0,23.7609,23.7684,23.7233,23.7308,91500.0
2014-08-04 12:10:00,31.61,31.64,31.57,31.61,119900.0,23.7308,23.7534,23.7008,23.7308,119900.0
2014-08-04 12:20:00,31.6,31.7,31.6,31.69,112800.0,23.7233,23.7984,23.7233,23.7909,112800.0
2014-08-04 12:30:00,31.69,31.71,31.67,31.68,87300.0,23.7909,23.8059,23.7759,23.7834,87300.0
2014-08-04 12:40:00,31.68,31.72,31.66,31.7,90000.0,23.7834,23.8134,23.7684,23.7984,90000.0
2014-08-04 12:50:00,31.7,31.74,31.7,31.72,58900.0,23.7984,23.8284,23.7984,23.8134,58900.0
2014-08-04 13:00:00,31.72,31.75,31.71,31.73,94000.0,23.8134,23.836,23.8059,23.8209,94000.0
2014-08-04 13:10:00,31.73,31.73,31.64,31.67,81200.0,23.8209,23.8209,23.7534,23.7759,81200.0
2014-08-04 13:20:00,31.67,31.72,31.67,31.69,137400.0,23.7759,23.8134,23.7759,23.7909,137400.0
2014-08-04 13:30:00,31.69,31.74,31.69,31.71,96300.0,23.7909,23.8284,23.7909,23.8059,96300.0
2014-08-04 13:40:00,31.7,31.77,31.69,31.75,96300.0,23.7984,23.851,23.7909,23.836,96300.0
2014-08-04 13:50:00,31.75,31.78,31.72,31.74,68400.0,23.836,23.8585,23.8134,23.8284,68400.0
2014-08-04 14:00:00,31.74,31.76,31.73,31.74,66600.0,23.8284,23.8435,23.8209,23.8284,66600.0
2014-08-04 14:10:00,31.75,31.77,31.74,31.74,49800.0,23.836,23.851,23.8284,23.8284,49800.0
2014-08-04 14:20:00,31.74,31.75,31.7,31.71,64500.0,23.8284,23.836,23.7984,23.8059,64500.0
2014-08-04 14:30:00,31.71,31.8,31.71,31.8,60100.0,23.8059,23.8735,23.8059,23.8735,60100.0
2014-08-04 14:40:00,31.8,31.83,31.78,31.83,109500.0,23.8735,23.896,23.8585,23.896,109500.0
2014-08-04 14:50:00,31.83,31.87,31.8,31.82,100900.0,23.896,23.926,23.8735,23.8885,100900.0
2014-08-04 15:00:00,31.82,31.83,31.78,31.8,161600.0,23.8885,23.896,23.8585,23.8735,161600.0
2014-08-04 15:10:00,31.8,31.88,31.79,31.86,106000.0,23.8735,23.9335,23.866,23.9185,106000.0
2014-08-04 15:20:00,31.86,31.89,31.85,31.88,92000.0,23.9185,23.9411,23.911,23.9335,92000.0
2014-08-04 15:30:00,31.88,31.94,31.87,31.92,156300.0,23.9335,23.9786,23.926,23.9636,156300.0
2014-08-04 15:40:00,31.92,31.95,31.87,31.87,337500.0,23.9636,23.9861,23.926,23.926,337500.0
2014-08-04 15:50:00,31.88,31.89,31.83,31.84,747000.0,23.9335,23.9411,23.896,23.9035,747000.0
2014-08-05 09:30:00,31.7,31.9,31.66,31.87,632300.0,23.7984,23.9486,23.7684,23.926,632300.0
2014-08-05 09:40:00,31.87,31.95,31.75,31.77,525800.0,23.926,23.9861,23.836,23.851,525800.0
2014-08-05 09:50:00,31.77,31.77,31.58,31.6,563600.0,23.851,23.851,23.7083,23.7233,563600.0
2014-08-05 10:00:00,31.6,31.65,31.5,31.6,495900.0,23.7233,23.7609,23.6483,23.7233,495900.0
2014-08-05 10:10:00,31.6,31.68,31.58,31.61,148100.0,23.7233,23.7834,23.7083,23.7308,148100.0
2014-08-05 10:20:00,31.61,31.73,31.61,31.73,226500.0,23.7308,23.8209,23.7308,23.8209,226500.0
2014-08-05 10:30:00,31.73,31.81,31.69,31.73,110500.0,23.8209,23.881,23.7909,23.8209,110500.0
2014-08-05 10:40:00,31.74,31.8,31.7,31.79,240100.0,23.8284,23.8735,23.7984,23.866,240100.0
2014-08-05 10:50:00,31.79,31.79,31.65,31.69,74500.0,23.866,23.866,23.7609,23.7909,74500.0
2014-08-05 11:00:00,31.69,31.71,31.62,31.66,84200.0,23.7909,23.8059,23.7384,23.7684,84200.0
2014-08-05 11:10:00,31.65,31.77,31.64,31.74,81800.0,23.7609,23.851,23.7534,23.8284,81800.0
2014-08-05 11:20:00,31.74,31.77,31.67,31.69,101400.0,23.8284,23.851,23.7759,23.7909,101400.0
2014-08-05 11:30:00,31.69,31.74,31.68,31.69,60700.0,23.7909,23.8284,23.7834,23.7909,60700.0
2014-08-05 11:40:00,31.67,31.7,31.61,31.61,90900.0,23.7759,23.7984,23.7308,23.7308,90900.0
2014-08-05 11:50:00,31.62,31.66,31.58,31.64,143600.0,23.7384,23.7684,23.7083,23.7534,143600.0
2014-08-05 12:00:00,31.63,31.66,31.56,31.56,119200.0,23.7459,23.7684,23.6933,23.6933,119200.0
2014-08-05 12:10:00,31.56,31.59,31.56,31.59,55500.0,23.6933,23.7158,23.6933,23.7158,55500.0
2014-08-05 12:20:00,31.58,31.59,31.52,31.56,111400.0,23.7083,23.7158,23.6633,23.6933,111400.0
2014-08-05 12:30:00,31.55,31.58,31.5,31.52,102000.0,23.6858,23.7083,23.6483,23.6633,102000.0
2014-08-05 12:40:00,31.52,31.58,31.51,31.55,50800.0,23.6633,23.7083,23.6558,23.6858,50800.0
2014-08-05 12:50:00,31.55,31.59,31.54,31.58,60900.0,23.6858,23.7158,23.6783,23.7083,60900.0
2014-08-05 13:00:00,31.58,31.6,31.56,31.56,59700.0,23.7083,23.7233,23.6933,23.6933,59700.0
2014-08-05 13:10:00,31.56,31.63,31.55,31.61,58500.0,23.6933,23.7459,23.6858,23.7308,58500.0
2014-08-05 13:20:00,31.61,31.64,31.6,31.63,36200.0,23.7308,23.7534,23.7233,23.7459,36200.0
2014-08-05 13:30:00,31.63,31.64,31.4,31.4,169400.0,23.7459,23.7534,23.5732,23.5732,169400.0
2014-08-05 13:40:00,31.4,31.48,31.32,31.45,376900.0,23.5732,23.6333,23.5131,23.6107,376900.0
2014-08-05 13:50:00,31.44,31.5,31.39,31.42,148300.0,23.6032,23.6483,23.5657,23.5882,148300.0
2014-08-05 14:00:00,31.42,31.45,31.29,31.29,229900.0,23.5882,23.6107,23.4906,23.4906,229900.0
2014-08-05 14:10:00,31.3,31.42,31.3,31.4,301900.0,23.4981,23.5882,23.4981,23.5732,301900.0
2014-08-05 14:20:00,31.39,31.46,31.38,31.46,93300.0,23.5657,23.6182,23.5582,23.6182,93300.0
2014-08-05 14:30:00,31.45,31.53,31.45,31.46,142800.0,23.6107,23.6708,23.6107,23.6182,142800.0
2014-08-05 14:40:00,31.46,31.49,31.38,31.41,248200.0,23.6182,23.6408,23.5582,23.5807,248200.0
2014-08-05 14:50:00,31.41,31.44,31.36,31.4,321800.0,23.5807,23.6032,23.5432,23.5732,321800.0
2014-08-05 15:00:00,31.39,31.4,31.31,31.32,188300.0,23.5657,23.5732,23.5056,23.5131,188300.0
2014-08-05 15:10:00,31.32,31.38,31.3,31.36,250000.0,23.5131,23.5582,23.4981,23.5432,250000.0
2014-08-05 15:20:00,31.36,31.43,31.35,31.35,239200.0,23.5432,23.5957,23.5357,23.5357,239200.0
2014-08-05 15:30:00,31.36,31.47,31.35,31.42,193100.0,23.5432,23.6257,23.5357,23.5882,193100.0
2014-08-05 15:40:00,31.43,31.46,31.4,31.42,311300.0,23.5957,23.6182,23.5732,23.5882,311300.0
2014-08-05 15:50:00,31.41,31.47,31.39,31.4,850100.0,23.5807,23.6257,23.5657,23.5732,850100.0
2014-08-06 09:30:00,31.23,31.39,31.19,31.32,464900.0,23.4456,23.5657,23.4155,23.5131,464900.0
2014-08-06 09:40:00,31.33,31.68,31.31,31.62,394500.0,23.5206,23.7834,23.5056,23.7384,394500.0
2014-08-06 09:50:00,31.62,31.63,31.52,31.56,463000.0,23.7384,23.7459,23.6633,23.6933,463000.0
2014-08-06 10:00:00,31.55,31.68,31.55,31.61,232300.0,23.6858,23.7834,23.6858,23.7308,232300.0
2014-08-06 10:10:00,31.62,31.63,31.51,31.53,154200.0,23.7384,23.7459,23.6558,23.6708,154200.0
2014-08-06 10:20:00,31.54,31.76,31.53,31.76,226800.0,23.6783,23.8435,23.6708,23.8435,226800.0
2014-08-06 10:30:00,31.76,31.79,31.66,31.69,188900.0,23.8435,23.866,23.7684,23.7909,188900.0
2014-08-06 10:40:00,31.69,31.7,31.6,31.65,173100.0,23.7909,23.7984,23.7233,23.7609,173100.0
2014-08-06 10:50:00,31.64,31.83,31.64,31.82,161800.0,23.7534,23.896,23.7534,23.8885,161800.0
2014-08-06 11:00:00,31.81,31.86,31.79,31.8,145600.0,23.881,23.9185,23.866,23.8735,145600.0
2014-08-06 11:10:00,31.8,31.81,31.75,31.77,118900.0,23.8735,23.881,23.836,23.851,118900.0
2014-08-06 11:20:00,31.78,31.84,31.77,31.79,216000.0,23.8585,23.9035,23.851,23.866,216000.0
2014-08-06 11:30:00,31.79,31.84,31.79,31.79,90100.0,23.866,23.9035,23.866,23.866,90100.0
2014-08-06 11:40:00,31.79,31.9,31.79,31.87,114100.0,23.866,23.9486,23.866,23.926,114100.0
2014-08-06 11:50:00,31.87,31.89,31.84,31.87,123200.0,23.926,23.9411,23.9035,23.926,123200.0
2014-08-06 12:00:00,31.86,31.92,31.86,31.89,150800.0,23.9185,23.9636,23.9185,23.9411,150800.0
2014-08-06 12:10:00,31.89,31.89,31.8,31.83,354000.0,23.9411,23.9411,23.8735,23.896,354000.0
2014-08-06 12:20:00,31.83,31.88,31.78,31.8,161400.0,23.896,23.9335,23.8585,23.8735,161400.0
2014-08-06 12:30:00,31.8,31.87,31.8,31.82,120900.0,23.8735,23.926,23.8735,23.8885,120900.0
2014-08-06 12:40:00,31.82,31.83,31.77,31.77,67700.0,23.8885,23.896,23.851,23.851,67700.0
2014-08-06 12:50:00,31.77,31.8,31.75,31.77,72800.0,23.851,23.8735,23.836,23.851,72800.0
2014-08-06 13:00:00,31.77,31.78,31.65,31.66,207400.0,23.851,23.8585,23.7609,23.7684,207400.0
2014-08-06 13:10:00,31.66,31.66,31.61,31.63,255800.0,23.7684,23.7684,23.7308,23.7459,255800.0
2014-08-06 13:20:00,31.62,31.64,31.59,31.59,184200.0,23.7384,23.7534,23.7158,23.7158,184200.0
2014-08-06 13:30:00,31.59,31.64,31.58,31.62,363500.0,23.7158,23.7534,23.7083,23.7384,363500.0
2014-08-06 13:40:00,31.61,31.63,31.53,31.56,165500.0,23.7308,23.7459,23.6708,23.6933,165500.0
2014-08-06 13:50:00,31.56,31.57,31.48,31.49,163400.0,23.6933,23.7008,23.6333,23.6408,163400.0
2014-08-06 14:00:00,31.48,31.52,31.46,31.48,107300.0,23.6333,23.6633,23.6182,23.6333,107300.0
2014-08-06 14:10:00,31.48,31.55,31.47,31.51,123800.0,23.6333,23.6858,23.6257,23.6558,123800.0
2014-08-06 14:20:00,31.51,31.55,31.49,31.53,67500.0,23.6558,23.6858,23.6408,23.6708,67500.0
2014-08-06 14:30:00,31.54,31.54,31.48,31.51,118900.0,23.6783,23.6783,23.6333,23.6558,118900.0
2014-08-06 14:40:00,31.5,31.56,31.5,31.54,165900.0,23.6483,23.6933,23.6483,23.6783,165900.0
2014-08-06 14:50:00,31.54,31.58,31.51,31.52,126300.0,23.6783,23.7083,23.6558,23.6633,126300.0
2014-08-06 15:00:00,31.51,31.59,31.51,31.54,140500.0,23.6558,23.7158,23.6558,23.6783,140500.0
2014-08-06 15:10:00,31.55,31.56,31.51,31.53,128000.0,23.6858,23.6933,23.6558,23.6708,128000.0
2014-08-06 15:20:00,31.53,31.53,31.49,31.51,197000.0,23.6708,23.6708,23.6408,23.6558,197000.0
2014-08-06 15:30:00,31.51,31.51,31.46,31.5,150200.0,23.6558,23.6558,23.6182,23.6483,150200.0
2014-08-06 15:40:00,31.5,31.52,31.49,31.51,317800.0,23.6483,23.6633,23.6408,23.6558,317800.0
2014-08-06 15:50:00,31.51,31.56,31.5,31.55,726400.0,23.6558,23.6933,23.6483,23.6858,726400.0
2014-08-07 09:30:00,31.74,31.84,31.64,31.65,219600.0,23.8284,23.9035,23.7534,23.7609,219600.0
2014-08-07 09:40:00,31.66,31.66,31.57,31.61,210200.0,23.7684,23.7684,23.7008,23.7308,210200.0
2014-08-07 09:50:00,31.61,31.7,31.61,31.65,136000.0,23.7308,23.7984,23.7308,23.7609,136000.0
2014-08-07 10:00:00,31.65,31.71,31.64,31.69,163600.0,23.7609,23.8059,23.7534,23.7909,163600.0
2014-08-07 10:10:00,31.69,31.7,31.6,31.65,168800.0,23.7909,23.7984,23.7233,23.7609,168800.0
2014-08-07 10:20:00,31.66,31.69,31.64,31.65,116500.0,23.7684,23.7909,23.7534,23.7609,116500.0
2014-08-07 10:30:00,31.66,31.68,31.61,31.64,111600.0,23.7684,23.7834,23.7308,23.7534,111600.0
2014-08-07 10:40:00,31.64,31.66,31.53,31.57,258000.0,23.7534,23.7684,23.6708,23.7008,258000.0
2014-08-07 10:50:00,31.56,31.59,31.5,31.58,159200.0,23.6933,23.7158,23.6483,23.7083,159200.0
2014-08-07 11:00:00,31.57,31.63,31.54,31.58,250700.0,23.7008,23.7459,23.6783,23.7083,250700.0
2014-08-07 11:10:00,31.59,31.6,31.53,31.57,188400.0,23.7158,23.7233,23.6708,23.7008,188400.0
2014-08-07 11:20:00,31.57,31.65,31.56,31.58,102000.0,23.7008,23.7609,23.6933,23.7083,102000.0
2014-08-07 11:30:00,31.58,31.64,31.56,31.61,169100.0,23.7083,23.7534,23.6933,23.7308,169100.0
2014-08-07 11:40:00,31.61,31.61,31.49,31.52,176600.0,23.7308,23.7308,23.6408,23.6633,176600.0
2014-08-07 11:50:00,31.52,31.55,31.48,31.53,117200.0,23.6633,23.6858,23.6333,23.6708,117200.0
2014-08-07 12:00:00,31.53,31.57,31.49,31.56,63700.0,23.6708,23.7008,23.6408,23.6933,63700.0
2014-08-07 12:10:00,31.55,31.56,31.44,31.45,128100.0,23.6858,23.6933,23.6032,23.6107,128100.0
2014-08-07 12:20:00,31.46,31.52,31.43,31.48,57500.0,23.6182,23.6633,23.5957,23.6333,57500.0
2014-08-07 12:30:00,31.48,31.48,31.35,31.42,77500.0,23.6333,23.6333,23.5357,23.5882,77500.0
2014-08-07 12:40:00,31.43,31.46,31.4,31.45,63300.0,23.5957,23.6182,23.5732,23.6107,63300.0
2014-08-07 12:50:00,31.45,31.45,31.4,31.43,47900.0,23.6107,23.6107,23.5732,23.5957,47900.0
2014-08-07 13:00:00,31.42,31.5,31.42,31.48,76500.0,23.5882,23.6483,23.5882,23.6333,76500.0
2014-08-07 13:10:00,31.49,31.5,31.43,31.44,77500.0,23.6408,23.6483,23.5957,23.6032,77500.0
2014-08-07 13:20:00,31.44,31.55,31.43,31.51,158000.0,23.6032,23.6858,23.5957,23.6558,158000.0
2014-08-07 13:30:00,31.51,31.57,31.51,31.57,151400.0,23.6558,23.7008,23.6558,23.7008,151400.0
2014-08-07 13:40:00,31.58,31.62,31.57,31.6,134800.0,23.7083,23.7384,23.7008,23.7233,134800.0
2014-08-07 13:50:00,31.6,31.64,31.58,31.63,78000.0,23.7233,23.7534,23.7083,23.7459,78000.0
2014-08-07 14:00:00,31.63,31.63,31.54,31.61,88600.0,23.7459,23.7459,23.6783,23.7308,88600.0
2014-08-07 14:10:00,31.6,31.62,31.5,31.52,92400.0,23.7233,23.7384,23.6483,23.6633,92400.0
2014-08-07 14:20:00,31.52,31.54,31.49,31.51,61100.0,23.6633,23.6783,23.6408,23.6558,61100.0
2014-08-07 14:30:00,31.5,31.51,31.45,31.45,74900.0,23.6483,23.6558,23.6107,23.6107,74900.0
2014-08-07 14:40:00,31.45,31.48,31.42,31.44,95700.0,23.6107,23.6333,23.5882,23.6032,95700.0
2014-08-07 14:50:00,31.44,31.46,31.38,31.39,76900.0,23.6032,23.6182,23.5582,23.5657,76900.0
2014-08-07 15:00:00,31.39,31.43,31.31,31.35,154900.0,23.5657,23.5957,23.5056,23.5357,154900.0
2014-08-07 15:10:00,31.35,31.39,31.27,31.31,235200.0,23.5357,23.5657,23.4756,23.5056,235200.0
2014-08-07 15:20:00,31.31,31.31,31.22,31.3,296700.0,23.5056,23.5056,23.4381,23.4981,296700.0
2014-08-07 15:30:00,31.3,31.35,31.26,31.34,222400.0,23.4981,23.5357,23.4681,23.5281,222400.0
2014-08-07 15:40:00,31.34,31.35,31.31,31.32,311500.0,23.5281,23.5357,23.5056,23.5131,311500.0
2014-08-07 15:50:00,31.32,31.43,31.32,31.37,484700.0,23.5131,23.5957,23.5131,23.5507,484700.0
2014-08-08 09:30:00,31.36,31.45,31.24,31.26,282100.0,23.5432,23.6107,23.4531,23.4681,282100.0
2014-08-08 09:40:00,31.26,31.28,31.12,31.17,453500.0,23.4681,23.4831,23.363,23.4005,453500.0
2014-08-08 09:50:00,31.18,31.24,31.17,31.18,136000.0,23.408,23.4531,23.4005,23.408,136000.0
2014-08-08 10:00:00,31.18,31.27,31.13,31.22,152900.0,23.408,23.4756,23.3705,23.4381,152900.0
2014-08-08 10:10:00,31.22,31.25,31.17,31.19,158000.0,23.4381,23.4606,23.4005,23.4155,158000.0
2014-08-08 10:20:00,31.2,31.24,31.17,31.23,191000.0,23.423,23.4531,23.4005,23.4456,191000.0
2014-08-08 10:30:00,31.23,31.32,31.2,31.3,247300.0,23.4456,23.5131,23.423,23.4981,247300.0
2014-08-08 10:40:00,31.29,31.41,31.29,31.37,267800.0,23.4906,23.5807,23.4906,23.5507,267800.0
2014-08-08 10:50:00,31.37,31.44,31.35,31.38,267500.0,23.5507,23.6032,23.5357,23.5582,267500.0
2014-08-08 11:00:00,31.37,31.44,31.32,31.42,127700.0,23.5507,23.6032,23.5131,23.5882,127700.0
2014-08-08 11:10:00,31.43,31.52,31.43,31.5,189200.0,23.5957,23.6633,23.5957,23.6483,189200.0
2014-08-08 11:20:00,31.49,31.59,31.47,31.58,260200.0,23.6408,23.7158,23.6257,23.7083,260200.0
2014-08-08 11:30:00,31.58,31.6,31.53,31.56,158400.0,23.7083,23.7233,23.6708,23.6933,158400.0
2014-08-08 11:40:00,31.56,31.57,31.46,31.48,82700.0,23.6933,23.7008,23.6182,23.6333,82700.0
2014-08-08 11:50:00,31.48,31.57,31.47,31.54,82400.0,23.6333,23.7008,23.6257,23.6783,82400.0
2014-08-08 12:00:00,31.55,31.55,31.49,31.5,109900.0,23.6858,23.6858,23.6408,23.6483,109900.0
2014-08-08 12:10:00,31.5,31.53,31.49,31.52,95000.0,23.6483,23.6708,23.6408,23.6633,95000.0
2014-08-08 12:20:00,31.52,31.56,31.48,31.52,98300.0,23.6633,23.6933,23.6333,23.6633,98300.0
2014-08-08 12:30:00,31.52,31.52,31.48,31.52,94900.0,23.6633,23.6633,23.6333,23.6633,94900.0
2014-08-08 12:40:00,31.52,31.55,31.51,31.55,41400.0,23.6633,23.6858,23.6558,23.6858,41400.0
2014-08-08 12:50:00,31.55,31.58,31.53,31.54,76300.0,23.6858,23.7083,23.6708,23.6783,76300.0
2014-08-08 13:00:00,31.53,31.58,31.53,31.57,102300.0,23.6708,23.7083,23.6708,23.7008,102300.0
2014-08-08 13:10:00,31.56,31.69,31.55,31.69,150400.0,23.6933,23.7909,23.6858,23.7909,150400.0
2014-08-08 13:20:00,31.69,31.73,31.67,31.7,239100.0,23.7909,23.8209,23.7759,23.7984,239100.0
2014-08-08 13:30:00,31.71,31.73,31.67,31.73,116700.0,23.8059,23.8209,23.7759,23.8209,116700.0
2014-08-08 13:40:00,31.74,31.79,31.73,31.78,88700.0,23.8284,23.866,23.8209,23.8585,88700.0
2014-08-08 13:50:00,31.78,31.85,31.76,31.84,163000.0,23.8585,23.911,23.8435,23.9035,163000.0
2014-08-08 14:00:00,31.83,31.86,31.79,31.85,101000.0,23.896,23.9185,23.866,23.911,101000.0
2014-08-08 14:10:00,31.85,31.85,31.77,31.8,99900.0,23.911,23.911,23.851,23.8735,99900.0
2014-08-08 14:20:00,31.8,31.85,31.78,31.85,90500.0,23.8735,23.911,23.8585,23.911,90500.0
2014-08-08 14:30:00,31.84,31.85,31.8,31.85,132400.0,23.9035,23.911,23.8735,23.911,132400.0
2014-08-08 14:40:00,31.85,31.86,31.81,31.86,108100.0,23.911,23.9185,23.881,23.9185,108100.0
2014-08-08 14:50:00,31.85,31.9,31.84,31.87,243700.0,23.911,23.9486,23.9035,23.926,243700.0
2014-08-08 15:00:00,31.86,31.89,31.84,31.89,170600.0,23.9185,23.9411,23.9035,23.9411,170600.0
2014-08-08 15:10:00,31.89,31.94,31.88,31.91,225100.0,23.9411,23.9786,23.9335,23.9561,225100.0
2014-08-08 15:20:00,31.91,31.98,31.9,31.98,129300.0,23.9561,24.0086,23.9486,24.0086,129300.0
2014-08-08 15:30:00,31.98,32.01,31.93,32.01,664400.0,24.0086,24.0311,23.9711,24.0311,664400.0
2014-08-08 15:40:00,32.0,32.03,31.96,31.96,508600.0,24.0236,24.0462,23.9936,23.9936,508600.0
2014-08-08 15:50:00,31.96,31.98,31.95,31.96,625900.0,23.9936,24.0086,23.9861,23.9936,625900.0
2014-08-11 09:30:00,31.99,32.0,31.89,31.95,392100.0,24.0161,24.0236,23.9411,23.9861,392100.0
2014-08-11 09:40:00,31.95,31.96,31.77,31.81,224700.0,23.9861,23.9936,23.851,23.881,224700.0
2014-08-11 09:50:00,31.82,31.93,31.81,31.93,201100.0,23.8885,23.9711,23.881,23.9711,201100.0
2014-08-11 10:00:00,31.92,32.06,31.92,32.06,344200.0,23.9636,24.0687,23.9636,24.0687,344200.0
2014-08-11 10:10:00,32.06,32.09,32.01,32.05,134200.0,24.0687,24.0912,24.0311,24.0612,134200.0
2014-08-11 10:20:00,32.05,32.16,32.05,32.13,140800.0,24.0612,24.1438,24.0612,24.1212,140800.0
2014-08-11 10:30:00,32.13,32.22,32.08,32.2,149200.0,24.1212,24.1888,24.0837,24.1738,149200.0
2014-08-11 10:40:00,32.21,32.22,32.16,32.16,97500.0,24.1813,24.1888,24.1438,24.1438,97500.0
2014-08-11 10:50:00,32.16,32.19,32.13,32.15,97800.0,24.1438,24.1663,24.1212,24.1362,97800.0
2014-08-11 11:00:00,32.15,32.18,32.13,32.16,106600.0,24.1362,24.1588,24.1212,24.1438,106600.0
2014-08-11 11:10:00,32.16,32.23,32.15,32.23,117200.0,24.1438,24.1963,24.1362,24.1963,117200.0
2014-08-11 11:20:00,32.23,32.26,32.2,32.25,314200.0,24.1963,24.2188,24.1738,24.2113,314200.0
2014-08-11 11:30:00,32.24,32.3,32.22,32.23,205400.0,24.2038,24.2489,24.1888,24.1963,205400.0
2014-08-11 11:40:00,32.23,32.25,32.21,32.23,92200.0,24.1963,24.2113,24.1813,24.1963,92200.0
2014-08-11 11:50:00,32.23,32.24,32.2,32.21,128100.0,24.1963,24.2038,24.1738,24.1813,128100.0
2014-08-11 12:00:00,32.22,32.25,32.18,32.23,120800.0,24.1888,24.2113,24.1588,24.1963,120800.0
2014-08-11 12:10:00,32.23,32.28,32.22,32.25,110900.0,24.1963,24.2338,24.1888,24.2113,110900.0
2014-08-11 12:20:00,32.26,32.29,32.25,32.25,80600.0,24.2188,24.2413,24.2113,24.2113,80600.0
2014-08-11 12:30:00,32.26,32.29,32.25,32.25,92800.0,24.2188,24.2413,24.2113,24.2113,92800.0
2014-08-11 12:40:00,32.26,32.27,32.22,32.23,57000.0,24.2188,24.2263,24.1888,24.1963,57000.0
2014-08-11 12:50:00,32.23,32.25,32.2,32.2,85200.0,24.1963,24.2113,24.1738,24.1738,85200.0
2014-08-11 13:00:00,32.2,32.24,32.18,32.23,95800.0,24.1738,24.2038,24.1588,24.1963,95800.0
2014-08-11 13:10:00,32.22,32.23,32.19,32.22,34700.0,24.1888,24.1963,24.1663,24.1888,34700.0
2014-08-11 13:20:00,32.21,32.21,32.12,32.12,43100.0,24.1813,24.1813,24.1137,24.1137,43100.0
2014-08-11 13:30:00,32.12,32.17,32.12,32.17,43800.0,24.1137,24.1513,24.1137,24.1513,43800.0
2014-08-11 13:40:00,32.16,32.16,32.12,32.16,42500.0,24.1438,24.1438,24.1137,24.1438,42500.0
2014-08-11 13:50:00,32.16,32.17,32.05,32.07,249600.0,24.1438,24.1513,24.0612,24.0762,249600.0
2014-08-11 14:00:00,32.07,32.08,32.03,32.07,103800.0,24.0762,24.0837,24.0462,24.0762,103800.0
2014-08-11 14:10:00,32.07,32.12,32.05,32.09,61800.0,24.0762,24.1137,24.0612,24.0912,61800.0
2014-08-11 14:20:00,32.09,32.1,32.05,32.05,106600.0,24.0912,24.0987,24.0612,24.0612,106600.0
2014-08-11 14:30:00,32.05,32.08,32.03,32.07,48600.0,24.0612,24.0837,24.0462,24.0762,48600.0
2014-08-11 14:40:00,32.07,32.11,32.06,32.09,72700.0,24.0762,24.1062,24.0687,24.0912,72700.0
2014-08-11 14:50:00,32.09,32.1,32.06,32.07,81000.0,24.0912,24.0987,24.0687,24.0762,81000.0
2014-08-11 15:00:00,32.06,32.11,32.05,32.09,72200.0,24.0687,24.1062,24.0612,24.0912,72200.0
2014-08-11 15:10:00,32.09,32.12,32.08,32.09,94300.0,24.0912,24.1137,24.0837,24.0912,94300.0
2014-08-11 15:20:00,32.08,32.1,32.03,32.04,132600.0,24.0837,24.0987,24.0462,24.0537,132600.0
2014-08-11 15:30:00,32.04,32.08,32.03,32.05,208400.0,24.0537,24.0837,24.0462,24.0612,208400.0
2014-08-11 15:40:00,32.05,32.06,32.0,32.03,202100.0,24.0612,24.0687,24.0236,24.0462,202100.0
2014-08-11 15:50:00,32.03,32.08,32.02,32.07,522700.0,24.0462,24.0837,24.0386,24.0762,522700.0
2014-08-12 09:30:00,32.02,32.22,32.0,32.2,206800.0,24.0386,24.1888,24.0236,24.1738,206800.0
2014-08-12 09:40:00,32.2,32.26,32.16,32.22,171700.0,24.1738,24.2188,24.1438,24.1888,171700.0
2014-08-12 09:50:00,32.22,32.27,32.18,32.27,158300.0,24.1888,24.2263,24.1588,24.2263,158300.0
2014-08-12 10:00:00,32.26,32.27,32.18,32.2,128400.0,24.2188,24.2263,24.1588,24.1738,128400.0
2014-08-12 10:10:00,32.2,32.29,32.18,32.29,120600.0,24.1738,24.2413,24.1588,24.2413,120600.0
2014-08-12 10:20:00,32.3,32.34,32.24,32.28,133900.0,24.2489,24.2789,24.2038,24.2338,133900.0
2014-08-12 10:30:00,32.29,32.3,32.16,32.18,253700.0,24.2413,24.2489,24.1438,24.1588,253700.0
2014-08-12 10:40:00,32.18,32.22,32.08,32.08,91700.0,24.1588,24.1888,24.0837,24.0837,91700.0
2014-08-12 10:50:00,32.08,32.12,32.07,32.08,69600.0,24.0837,24.1137,24.0762,24.0837,69600.0
2014-08-12 11:00:00,32.07,32.07,31.97,32.01,105400.0,24.0762,24.0762,24.0011,24.0311,105400.0
2014-08-12 11:10:00,32.01,32.06,31.99,32.03,70500.0,24.0311,24.0687,24.0161,24.0462,70500.0
2014-08-12 11:20:00,32.04,32.06,32.02,32.06,65200.0,24.0537,24.0687,24.0386,24.0687,65200.0
2014-08-12 11:30:00,32.06,32.08,32.05,32.06,72100.0,24.0687,24.0837,24.0612,24.0687,72100.0
2014-08-12 11:40:00,32.06,32.08,32.04,32.06,52200.0,24.0687,24.0837,24.0537,24.0687,52200.0
2014-08-12 11:50:00,32.06,32.09,32.05,32.06,35900.0,24.0687,24.0912,24.0612,24.0687,35900.0
2014-08-12 12:00:00,32.07,32.07,32.01,32.05,41300.0,24.0762,24.0762,24.0311,24.0612,41300.0
2014-08-12 12:10:00,32.05,32.08,32.04,32.06,37500.0,24.0612,24.0837,24.0537,24.0687,37500.0
2014-08-12 12:20:00,32.06,32.07,32.01,32.01,115600.0,24.0687,24.0762,24.0311,24.0311,115600.0
2014-08-12 12:30:00,32.01,32.07,32.01,32.06,81800.0,24.0311,24.0762,24.0311,24.0687,81800.0
2014-08-12 12:40:00,32.06,32.12,32.05,32.09,52600.0,24.0687,24.1137,24.0612,24.0912,52600.0
2014-08-12 12:50:00,32.08,32.1,32.07,32.08,66100.0,24.0837,24.0987,24.0762,24.0837,66100.0
2014-08-12 13:00:00,32.08,32.09,32.05,32.08,65500.0,24.0837,24.0912,24.0612,24.0837,65500.0
2014-08-12 13:10:00,32.08,32.09,32.05,32.07,44900.0,24.0837,24.0912,24.0612,24.0762,44900.0
2014-08-12 13:20:00,32.07,32.07,32.01,32.02,48500.0,24.0762,24.0762,24.0311,24.0386,48500.0
2014-08-12 13:30:00,32.02,32.03,31.96,31.98,48500.0,24.0386,24.0462,23.9936,24.0086,48500.0
2014-08-12 13:40:00,31.98,32.0,31.95,31.98,108900.0,24.0086,24.0236,23.9861,24.0086,108900.0
2014-08-12 13:50:00,31.98,32.02,31.97,31.99,61100.0,24.0086,24.0386,24.0011,24.0161,61100.0
2014-08-12 14:00:00,31.99,31.99,31.93,31.94,67200.0,24.0161,24.0161,23.9711,23.9786,67200.0
2014-08-12 14:10:00,31.93,31.95,31.89,31.92,83600.0,23.9711,23.9861,23.9411,23.9636,83600.0
2014-08-12 14:20:00,31.93,31.96,31.9,31.93,66800.0,23.9711,23.9936,23.9486,23.9711,66800.0
2014-08-12 14:30:00,31.92,31.96,31.88,31.95,62200.0,23.9636,23.9936,23.9335,23.9861,62200.0
2014-08-12 14:40:00,31.95,31.95,31.89,31.9,115600.0,23.9861,23.9861,23.9411,23.9486,115600.0
2014-08-12 14:50:00,31.91,31.94,31.91,31.91,56400.0,23.9561,23.9786,23.9561,23.9561,56400.0
2014-08-12 15:00:00,31.92,31.99,31.91,31.99,63600.0,23.9636,24.0161,23.9561,24.0161,63600.0
2014-08-12 15:10:00,31.99,31.99,31.93,31.95,177800.0,24.0161,24.0161,23.9711,23.9861,177800.0
2014-08-12 15:20:00,31.94,31.97,31.92,31.92,84900.0,23.9786,24.0011,23.9636,23.9636,84900.0
2014-08-12 15:30:00,31.92,31.99,31.91,31.98,127900.0,23.9636,24.0161,23.9561,24.0086,127900.0
2014-08-12 15:40:00,31.98,32.02,31.97,32.02,194000.0,24.0086,24.0386,24.0011,24.0386,194000.0
2014-08-12 15:50:00,32.01,32.04,32.01,32.02,289800.0,24.0311,24.0537,24.0311,24.0386,289800.0
2014-08-13 09:30:00,32.15,32.26,32.03,32.16,252900.0,24.1362,24.2188,24.0462,24.1438,252900.0
2014-08-13 09:40:00,32.16,32.2,32.09,32.12,158200.0,24.1438,24.1738,24.0912,24.1137,158200.0
2014-08-13 09:50:00,32.13,32.15,32.09,32.13,104300.0,24.1212,24.1362,24.0912,24.1212,104300.0
2014-08-13 10:00:00,32.12,32.16,32.1,32.13,102200.0,24.1137,24.1438,24.0987,24.1212,102200.0
2014-08-13 10:10:00,32.13,32.16,32.08,32.12,75800.0,24.1212,24.1438,24.0837,24.1137,75800.0
2014-08-13 10:20:00,32.12,32.14,32.09,32.11,126200.0,24.1137,24.1287,24.0912,24.1062,126200.0
2014-08-13 10:30:00,32.11,32.14,32.08,32.13,82600.0,24.1062,24.1287,24.0837,24.1212,82600.0
2014-08-13 10:40:00,32.14,32.14,32.09,32.13,61300.0,24.1287,24.1287,24.0912,24.1212,61300.0
2014-08-13 10:50:00,32.13,32.13,32.06,32.09,141500.0,24.1212,24.1212,24.0687,24.0912,141500.0
2014-08-13 11:00:00,32.1,32.18,32.09,32.17,136800.0,24.0987,24.1588,24.0912,24.1513,136800.0
2014-08-13 11:10:00,32.18,32.24,32.18,32.19,90800.0,24.1588,24.2038,24.1588,24.1663,90800.0
2014-08-13 11:20:00,32.2,32.22,32.18,32.2,62100.0,24.1738,24.1888,24.1588,24.1738,62100.0
2014-08-13 11:30:00,32.21,32.22,32.16,32.16,59600.0,24.1813,24.1888,24.1438,24.1438,59600.0
2014-08-13 11:40:00,32.15,32.16,32.13,32.13,40000.0,24.1362,24.1438,24.1212,24.1212,40000.0
2014-08-13 11:50:00,32.13,32.14,32.08,32.08,103600.0,24.1212,24.1287,24.0837,24.0837,103600.0
2014-08-13 12:00:00,32.08,32.1,32.04,32.07,62500.0,24.0837,24.0987,24.0537,24.0762,62500.0
2014-08-13 12:10:00,32.06,32.09,32.05,32.06,64200.0,24.0687,24.0912,24.0612,24.0687,64200.0
2014-08-13 12:20:00,32.06,32.11,32.04,32.1,87600.0,24.0687,24.1062,24.0537,24.0987,87600.0
2014-08-13 12:30:00,32.1,32.11,32.06,32.07,59100.0,24.0987,24.1062,24.0687,24.0762,59100.0
2014-08-13 12:40:00,32.07,32.12,32.06,32.11,48100.0,24.0762,24.1137,24.0687,24.1062,48100.0
2014-08-13 12:50:00,32.11,32.11,32.07,32.09,37900.0,24.1062,24.1062,24.0762,24.0912,37900.0
2014-08-13 13:00:00,32.09,32.1,32.07,32.07,73400.0,24.0912,24.0987,24.0762,24.0762,73400.0
2014-08-13 13:10:00,32.08,32.11,32.05,32.06,125600.0,24.0837,24.1062,24.0612,24.0687,125600.0
2014-08-13 13:20:00,32.07,32.09,32.06,32.08,33200.0,24.0762,24.0912,24.0687,24.0837,33200.0
2014-08-13 13:30:00,32.08,32.1,32.08,32.1,45000.0,24.0837,24.0987,24.0837,24.0987,45000.0
2014-08-13 13:40:00,32.09,32.11,32.08,32.09,49200.0,24.0912,24.1062,24.0837,24.0912,49200.0
2014-08-13 13:50:00,32.09,32.1,32.08,32.09,44600.0,24.0912,24.0987,24.0837,24.0912,44600.0
2014-08-13 14:00:00,32.09,32.1,32.02,32.04,52800.0,24.0912,24.0987,24.0386,24.0537,52800.0
2014-08-13 14:10:00,32.04,32.08,32.04,32.05,33900.0,24.0537,24.0837,24.0537,24.0612,33900.0
2014-08-13 14:20:00,32.05,32.08,32.04,32.06,29100.0,24.0612,24.0837,24.0537,24.0687,29100.0
2014-08-13 14:30:00,32.07,32.09,32.06,32.08,34000.0,24.0762,24.0912,24.0687,24.0837,34000.0
2014-08-13 14:40:00,32.08,32.09,32.06,32.07,40600.0,24.0837,24.0912,24.0687,24.0762,40600.0
2014-08-13 14:50:00,32.07,32.08,32.05,32.08,36500.0,24.0762,24.0837,24.0612,24.0837,36500.0
2014-08-13 15:00:00,32.07,32.08,32.04,32.05,73800.0,24.0762,24.0837,24.0537,24.0612,73800.0
2014-08-13 15:10:00,32.06,32.06,32.04,32.05,82500.0,24.0687,24.0687,24.0537,24.0612,82500.0
2014-08-13 15:20:00,32.04,32.07,32.03,32.06,120400.0,24.0537,24.0762,24.0462,24.0687,120400.0
2014-08-13 15:30:00,32.06,32.06,32.02,32.02,133200.0,24.0687,24.0687,24.0386,24.0386,133200.0
2014-08-13 15:40:00,32.02,32.08,32.02,32.07,288300.0,24.0386,24.0837,24.0386,24.0762,288300.0
2014-08-13 15:50:00,32.07,32.08,32.01,32.03,563400.0,24.0762,24.0837,24.0311,24.0462,563400.0
2014-08-14 09:30:00,32.07,32.26,32.07,32.23,267500.0,24.0762,24.2188,24.0762,24.1963,267500.0
2014-08-14 09:40:00,32.23,32.26,32.18,32.2,154200.0,24.1963,24.2188,24.1588,24.1738,154200.0
2014-08-14 09:50:00,32.21,32.21,32.13,32.17,99900.0,24.1813,24.1813,24.1212,24.1513,99900.0
2014-08-14 10:00:00,32.18,32.19,32.11,32.13,77000.0,24.1588,24.1663,24.1062,24.1212,77000.0
2014-08-14 10:10:00,32.12,32.19,32.11,32.16,115400.0,24.1137,24.1663,24.1062,24.1438,115400.0
2014-08-14 10:20:00,32.16,32.18,32.12,32.14,92200.0,24.1438,24.1588,24.1137,24.1287,92200.0
2014-08-14 10:30:00,32.14,32.18,32.13,32.14,86200.0,24.1287,24.1588,24.1212,24.1287,86200.0
2014-08-14 10:40:00,32.15,32.16,32.12,32.13,23800.0,24.1362,24.1438,24.1137,24.1212,23800.0
2014-08-14 10:50:00,32.13,32.14,32.07,32.09,59700.0,24.1212,24.1287,24.0762,24.0912,59700.0
2014-08-14 11:00:00,32.08,32.12,32.08,32.09,39000.0,24.0837,24.1137,24.0837,24.0912,39000.0
2014-08-14 11:10:00,32.1,32.13,32.09,32.13,68700.0,24.0987,24.1212,24.0912,24.1212,68700.0
2014-08-14 11:20:00,32.13,32.15,32.12,32.15,104800.0,24.1212,24.1362,24.1137,24.1362,104800.0
2014-08-14 11:30:00,32.15,32.16,32.1,32.1,98300.0,24.1362,24.1438,24.0987,24.0987,98300.0
2014-08-14 11:40:00,32.1,32.11,32.08,32.09,85500.0,24.0987,24.1062,24.0837,24.0912,85500.0
2014-08-14 11:50:00,32.09,32.11,32.08,32.11,57800.0,24.0912,24.1062,24.0837,24.1062,57800.0
2014-08-14 12:00:00,32.12,32.16,32.12,32.15,60400.0,24.1137,24.1438,24.1137,24.1362,60400.0
2014-08-14 12:10:00,32.15,32.16,32.13,32.16,46900.0,24.1362,24.1438,24.1212,24.1438,46900.0
2014-08-14 12:20:00,32.16,32.16,32.14,32.15,35500.0,24.1438,24.1438,24.1287,24.1362,35500.0
2014-08-14 12:30:00,32.14,32.15,32.14,32.15,20900.0,24.1287,24.1362,24.1287,24.1362,20900.0
2014-08-14 12:40:00,32.14,32.16,32.12,32.13,66600.0,24.1287,24.1438,24.1137,24.1212,66600.0
2014-08-14 12:50:00,32.13,32.15,32.12,32.13,40000.0,24.1212,24.1362,24.1137,24.1212,40000.0
2014-08-14 13:00:00,32.13,32.13,32.1,32.11,60200.0,24.1212,24.1212,24.0987,24.1062,60200.0
2014-08-14 13:10:00,32.11,32.16,32.11,32.16,53900.0,24.1062,24.1438,24.1062,24.1438,53900.0
2014-08-14 13:20:00,32.16,32.17,32.14,32.15,38800.0,24.1438,24.1513,24.1287,24.1362,38800.0
2014-08-14 13:30:00,32.15,32.15,32.13,32.13,25500.0,24.1362,24.1362,24.1212,24.1212,25500.0
2014-08-14 13:40:00,32.14,32.15,32.12,32.13,61600.0,24.1287,24.1362,24.1137,24.1212,61600.0
2014-08-14 13:50:00,32.14,32.15,32.13,32.15,30400.0,24.1287,24.1362,24.1212,24.1362,30400.0
2014-08-14 14:00:00,32.14,32.15,32.13,32.15,21100.0,24.1287,24.1362,24.1212,24.1362,21100.0
2014-08-14 14:10:00,32.14,32.15,32.13,32.13,39700.0,24.1287,24.1362,24.1212,24.1212,39700.0
2014-08-14 14:20:00,32.13,32.15,32.13,32.15,35900.0,24.1212,24.1362,24.1212,24.1362,35900.0
2014-08-14 14:30:00,32.15,32.16,32.14,32.16,75700.0,24.1362,24.1438,24.1287,24.1438,75700.0
2014-08-14 14:40:00,32.15,32.16,32.14,32.15,82800.0,24.1362,24.1438,24.1287,24.1362,82800.0
2014-08-14 14:50:00,32.15,32.15,32.14,32.15,31800.0,24.1362,24.1362,24.1287,24.1362,31800.0
2014-08-14 15:00:00,32.15,32.16,32.14,32.16,80100.0,24.1362,24.1438,24.1287,24.1438,80100.0
2014-08-14 15:10:00,32.16,32.16,32.14,32.15,50500.0,24.1438,24.1438,24.1287,24.1362,50500.0
2014-08-14 15:20:00,32.15,32.15,32.14,32.14,34900.0,24.1362,24.1362,24.1287,24.1287,34900.0
2014-08-14 15:30:00,32.14,32.16,32.13,32.14,157700.0,24.1287,24.1438,24.1212,24.1287,157700.0
2014-08-14 15:40:00,32.14,32.16,32.13,32.14,204900.0,24.1287,24.1438,24.1212,24.1287,204900.0
2014-08-14 15:50:00,32.15,32.19,32.14,32.16,663500.0,24.1362,24.1663,24.1287,24.1438,663500.0
2014-08-15 09:30:00,32.28,32.48,32.26,32.45,701900.0,24.2338,24.384,24.2188,24.3615,701900.0
2014-08-15 09:40:00,32.45,32.45,32.37,32.4,186900.0,24.3615,24.3615,24.3014,24.3239,186900.0
2014-08-15 09:50:00,32.41,32.66,32.39,32.65,382100.0,24.3314,24.5191,24.3164,24.5116,382100.0
2014-08-15 10:00:00,32.65,32.69,32.61,32.67,332200.0,24.5116,24.5416,24.4816,24.5266,332200.0
2014-08-15 10:10:00,32.66,32.68,32.56,32.59,470300.0,24.5191,24.5341,24.444,24.4666,470300.0
2014-08-15 10:20:00,32.59,32.62,32.56,32.59,179700.0,24.4666,24.4891,24.444,24.4666,179700.0
2014-08-15 10:30:00,32.6,32.71,32.59,32.7,232400.0,24.4741,24.5567,24.4666,24.5492,232400.0
2014-08-15 10:40:00,32.71,32.71,32.52,32.55,475400.0,24.5567,24.5567,24.414,24.4365,475400.0
2014-08-15 10:50:00,32.54,32.57,32.26,32.33,764400.0,24.429,24.4516,24.2188,24.2714,764400.0
2014-08-15 11:00:00,32.33,32.33,32.13,32.23,405800.0,24.2714,24.2714,24.1212,24.1963,405800.0
2014-08-15 11:10:00,32.24,32.33,32.18,32.21,195600.0,24.2038,24.2714,24.1588,24.1813,195600.0
2014-08-15 11:20:00,32.2,32.22,32.11,32.11,203900.0,24.1738,24.1888,24.1062,24.1062,203900.0
2014-08-15 11:30:00,32.11,32.15,32.04,32.14,250700.0,24.1062,24.1362,24.0537,24.1287,250700.0
2014-08-15 11:40:00,32.14,32.19,32.11,32.16,117000.0,24.1287,24.1663,24.1062,24.1438,117000.0
2014-08-15 11:50:00,32.16,32.16,31.98,32.05,337800.0,24.1438,24.1438,24.0086,24.0612,337800.0
2014-08-15 12:00:00,32.05,32.14,32.01,32.14,179400.0,24.0612,24.1287,24.0311,24.1287,179400.0
2014-08-15 12:10:00,32.14,32.14,32.03,32.09,214500.0,24.1287,24.1287,24.0462,24.0912,214500.0
2014-08-15 12:20:00,32.09,32.2,32.03,32.2,207600.0,24.0912,24.1738,24.0462,24.1738,207600.0
2014-08-15 12:30:00,32.2,32.21,32.13,32.19,224200.0,24.1738,24.1813,24.1212,24.1663,224200.0
2014-08-15 12:40:00,32.19,32.22,32.12,32.12,80800.0,24.1663,24.1888,24.1137,24.1137,80800.0
2014-08-15 12:50:00,32.12,32.16,32.09,32.1,61100.0,24.1137,24.1438,24.0912,24.0987,61100.0
2014-08-15 13:00:00,32.09,32.16,32.04,32.13,89900.0,24.0912,24.1438,24.0537,24.1212,89900.0
2014-08-15 13:10:00,32.13,32.15,32.1,32.11,51900.0,24.1212,24.1362,24.0987,24.1062,51900.0
2014-08-15 13:20:00,32.1,32.13,32.08,32.12,65000.0,24.0987,24.1212,24.0837,24.1137,65000.0
2014-08-15 13:30:00,32.12,32.13,32.08,32.12,93100.0,24.1137,24.1212,24.0837,24.1137,93100.0
2014-08-15 13:40:00,32.12,32.15,32.11,32.12,67400.0,24.1137,24.1362,24.1062,24.1137,67400.0
2014-08-15 13:50:00,32.11,32.15,32.06,32.1,111100.0,24.1062,24.1362,24.0687,24.0987,111100.0
2014-08-15 14:00:00,32.09,32.16,32.09,32.14,80500.0,24.0912,24.1438,24.0912,24.1287,80500.0
2014-08-15 14:10:00,32.14,32.16,32.11,32.12,89400.0,24.1287,24.1438,24.1062,24.1137,89400.0
2014-08-15 14:20:00,32.11,32.22,32.11,32.21,80400.0,24.1062,24.1888,24.1062,24.1813,80400.0
2014-08-15 14:30:00,32.22,32.24,32.17,32.19,73200.0,24.1888,24.2038,24.1513,24.1663,73200.0
2014-08-15 14:40:00,32.19,32.25,32.19,32.23,114800.0,24.1663,24.2113,24.1663,24.1963,114800.0
2014-08-15 14:50:00,32.24,32.24,32.19,32.2,75300.0,24.2038,24.2038,24.1663,24.1738,75300.0
2014-08-15 15:00:00,32.2,32.23,32.15,32.18,98500.0,24.1738,24.1963,24.1362,24.1588,98500.0
2014-08-15 15:10:00,32.17,32.18,32.14,32.15,66800.0,24.1513,24.1588,24.1287,24.1362,66800.0
2014-08-15 15:20:00,32.14,32.16,32.12,32.14,71900.0,24.1287,24.1438,24.1137,24.1287,71900.0
2014-08-15 15:30:00,32.14,32.2,32.12,32.2,217100.0,24.1287,24.1738,24.1137,24.1738,217100.0
2014-08-15 15:40:00,32.19,32.22,32.18,32.19,208000.0,24.1663,24.1888,24.1588,24.1663,208000.0
2014-08-15 15:50:00,32.18,32.26,32.18,32.23,615500.0,24.1588,24.2188,24.1588,24.1963,615500.0
2014-08-18 09:30:00,32.47,32.55,32.39,32.44,217000.0,24.3765,24.4365,24.3164,24.354,217000.0
2014-08-18 09:40:00,32.44,32.5,32.42,32.47,108100.0,24.354,24.399,24.3389,24.3765,108100.0
2014-08-18 09:50:00,32.47,32.53,32.46,32.52,88700.0,24.3765,24.4215,24.369,24.414,88700.0
2014-08-18 10:00:00,32.52,32.56,32.48,32.53,98900.0,24.414,24.444,24.384,24.4215,98900.0
2014-08-18 10:10:00,32.53,32.61,32.52,32.54,169300.0,24.4215,24.4816,24.414,24.429,169300.0
2014-08-18 10:20:00,32.55,32.57,32.51,32.52,99300.0,24.4365,24.4516,24.4065,24.414,99300.0
2014-08-18 10:30:00,32.52,32.61,32.51,32.6,167200.0,24.414,24.4816,24.4065,24.4741,167200.0
2014-08-18 10:40:00,32.61,32.63,32.58,32.62,109100.0,24.4816,24.4966,24.4591,24.4891,109100.0
2014-08-18 10:50:00,32.63,32.68,32.61,32.66,107000.0,24.4966,24.5341,24.4816,24.5191,107000.0
2014-08-18 11:00:00,32.66,32.68,32.62,32.62,140400.0,24.5191,24.5341,24.4891,24.4891,140400.0
2014-08-18 11:10:00,32.62,32.66,32.62,32.62,42100.0,24.4891,24.5191,24.4891,24.4891,42100.0
2014-08-18 11:20:00,32.62,32.66,32.61,32.65,46800.0,24.4891,24.5191,24.4816,24.5116,46800.0
2014-08-18 11:30:00,32.65,32.67,32.63,32.66,65100.0,24.5116,24.5266,24.4966,24.5191,65100.0
2014-08-18 11:40:00,32.66,32.67,32.64,32.66,58300.0,24.5191,24.5266,24.5041,24.5191,58300.0
2014-08-18 11:50:00,32.66,32.68,32.64,32.65,113200.0,24.5191,24.5341,24.5041,24.5116,113200.0
2014-08-18 12:00:00,32.65,32.69,32.64,32.65,116300.0,24.5116,24.5416,24.5041,24.5116,116300.0
2014-08-18 12:10:00,32.65,32.7,32.64,32.7,86900.0,24.5116,24.5492,24.5041,24.5492,86900.0
2014-08-18 12:20:00,32.7,32.74,32.69,32.7,76300.0,24.5492,24.5792,24.5416,24.5492,76300.0
2014-08-18 12:30:00,32.69,32.73,32.68,32.7,45700.0,24.5416,24.5717,24.5341,24.5492,45700.0
2014-08-18 12:40:00,32.71,32.71,32.68,32.68,43300.0,24.5567,24.5567,24.5341,24.5341,43300.0
2014-08-18 12:50:00,32.68,32.7,32.63,32.63,81400.0,24.5341,24.5492,24.4966,24.4966,81400.0
2014-08-18 13:00:00,32.63,32.65,32.62,32.64,61800.0,24.4966,24.5116,24.4891,24.5041,61800.0
2014-08-18 13:10:00,32.64,32.65,32.62,32.63,60000.0,24.5041,24.5116,24.4891,24.4966,60000.0
2014-08-18 13:20:00,32.62,32.67,32.62,32.66,43100.0,24.4891,24.5266,24.4891,24.5191,43100.0
2014-08-18 13:30:00,32.65,32.67,32.65,32.66,92100.0,24.5116,24.5266,24.5116,24.5191,92100.0
2014-08-18 13:40:00,32.67,32.69,32.66,32.69,111900.0,24.5266,24.5416,24.5191,24.5416,111900.0
2014-08-18 13:50:00,32.69,32.7,32.64,32.65,72100.0,24.5416,24.5492,24.5041,24.5116,72100.0
2014-08-18 14:00:00,32.65,32.65,32.63,32.65,46700.0,24.5116,24.5116,24.4966,24.5116,46700.0
2014-08-18 14:10:00,32.65,32.67,32.64,32.64,51600.0,24.5116,24.5266,24.5041,24.5041,51600.0
2014-08-18 14:20:00,32.65,32.69,32.63,32.66,67300.0,24.5116,24.5416,24.4966,24.5191,67300.0
2014-08-18 14:30:00,32.66,32.66,32.6,32.6,76900.0,24.5191,24.5191,24.4741,24.4741,76900.0
2014-08-18 14:40:00,32.6,32.62,32.59,32.6,57600.0,24.4741,24.4891,24.4666,24.4741,57600.0
2014-08-18 14:50:00,32.6,32.61,32.58,32.59,59800.0,24.4741,24.4816,24.4591,24.4666,59800.0
2014-08-18 15:00:00,32.59,32.61,32.59,32.59,99300.0,24.4666,24.4816,24.4666,24.4666,99300.0
2014-08-18 15:10:00,32.59,32.64,32.59,32.64,89200.0,24.4666,24.5041,24.4666,24.5041,89200.0
2014-08-18 15:20:00,32.63,32.64,32.6,32.61,128200.0,24.4966,24.5041,24.4741,24.4816,128200.0
2014-08-18 15:30:00,32.62,32.62,32.6,32.6,159000.0,24.4891,24.4891,24.4741,24.4741,159000.0
2014-08-18 15:40:00,32.6,32.61,32.57,32.57,259300.0,24.4741,24.4816,24.4516,24.4516,259300.0
2014-08-18 15:50:00,32.58,32.61,32.58,32.6,407100.0,24.4591,24.4816,24.4591,24.4741,407100.0
2014-08-19 09:30:00,32.69,32.8,32.63,32.79,275100.0,24.5416,24.6242,24.4966,24.6167,275100.0
2014-08-19 09:40:00,32.8,32.83,32.73,32.75,150100.0,24.6242,24.6467,24.5717,24.5867,150100.0
2014-08-19 09:50:00,32.74,32.77,32.7,32.72,121100.0,24.5792,24.6017,24.5492,24.5642,121100.0
2014-08-19 10:00:00,32.72,32.75,32.67,32.73,203600.0,24.5642,24.5867,24.5266,24.5717,203600.0
2014-08-19 10:10:00,32.73,32.79,32.71,32.77,83300.0,24.5717,24.6167,24.5567,24.6017,83300.0
2014-08-19 10:20:00,32.78,32.79,32.73,32.74,65300.0,24.6092,24.6167,24.5717,24.5792,65300.0
2014-08-19 10:30:00,32.75,32.82,32.75,32.81,66400.0,24.5867,24.6392,24.5867,24.6317,66400.0
2014-08-19 10:40:00,32.81,32.82,32.78,32.8,85900.0,24.6317,24.6392,24.6092,24.6242,85900.0
2014-08-19 10:50:00,32.81,32.84,32.8,32.82,74400.0,24.6317,24.6543,24.6242,24.6392,74400.0
2014-08-19 11:00:00,32.81,32.83,32.77,32.77,59200.0,24.6317,24.6467,24.6017,24.6017,59200.0
2014-08-19 11:10:00,32.77,32.78,32.73,32.73,75700.0,24.6017,24.6092,24.5717,24.5717,75700.0
2014-08-19 11:20:00,32.73,32.73,32.7,32.73,62500.0,24.5717,24.5717,24.5492,24.5717,62500.0
2014-08-19 11:30:00,32.73,32.73,32.64,32.64,73400.0,24.5717,24.5717,24.5041,24.5041,73400.0
2014-08-19 11:40:00,32.64,32.69,32.64,32.68,59300.0,24.5041,24.5416,24.5041,24.5341,59300.0
2014-08-19 11:50:00,32.68,32.68,32.63,32.65,56000.0,24.5341,24.5341,24.4966,24.5116,56000.0
2014-08-19 12:00:00,32.65,32.66,32.6,32.61,84000.0,24.5116,24.5191,24.4741,24.4816,84000.0
2014-08-19 12:10:00,32.61,32.63,32.59,32.62,106500.0,24.4816,24.4966,24.4666,24.4891,106500.0
2014-08-19 12:20:00,32.62,32.69,32.62,32.67,72700.0,24.4891,24.5416,24.4891,24.5266,72700.0
2014-08-19 12:30:00,32.67,32.69,32.63,32.64,40000.0,24.5266,24.5416,24.4966,24.5041,40000.0
2014-08-19 12:40:00,32.63,32.65,32.63,32.65,39100.0,24.4966,24.5116,24.4966,24.5116,39100.0
2014-08-19 12:50:00,32.65,32.66,32.62,32.64,100900.0,24.5116,24.5191,24.4891,24.5041,100900.0
2014-08-19 13:00:00,32.64,32.67,32.63,32.66,27100.0,24.5041,24.5266,24.4966,24.5191,27100.0
2014-08-19 13:10:00,32.66,32.66,32.6,32.61,68100.0,24.5191,24.5191,24.4741,24.4816,68100.0
2014-08-19 13:20:00,32.61,32.62,32.6,32.6,33700.0,24.4816,24.4891,24.4741,24.4741,33700.0
2014-08-19 13:30:00,32.61,32.61,32.58,32.58,46700.0,24.4816,24.4816,24.4591,24.4591,46700.0
2014-08-19 13:40:00,32.58,32.65,32.58,32.63,79600.0,24.4591,24.5116,24.4591,24.4966,79600.0
2014-08-19 13:50:00,32.64,32.64,32.61,32.62,68500.0,24.5041,24.5041,24.4816,24.4891,68500.0
2014-08-19 14:00:00,32.62,32.65,32.6,32.61,53800.0,24.4891,24.5116,24.4741,24.4816,53800.0
2014-08-19 14:10:00,32.6,32.62,32.58,32.58,71700.0,24.4741,24.4891,24.4591,24.4591,71700.0
2014-08-19 14:20:00,32.58,32.62,32.58,32.59,92800.0,24.4591,24.4891,24.4591,24.4666,92800.0
2014-08-19 14:30:00,32.59,32.61,32.58,32.61,112700.0,24.4666,24.4816,24.4591,24.4816,112700.0
2014-08-19 14:40:00,32.61,32.62,32.59,32.59,51400.0,24.4816,24.4891,24.4666,24.4666,51400.0
2014-08-19 14:50:00,32.59,32.6,32.58,32.59,54200.0,24.4666,24.4741,24.4591,24.4666,54200.0
2014-08-19 15:00:00,32.6,32.6,32.57,32.59,75200.0,24.4741,24.4741,24.4516,24.4666,75200.0
2014-08-19 15:10:00,32.58,32.59,32.57,32.58,99400.0,24.4591,24.4666,24.4516,24.4591,99400.0
2014-08-19 15:20:00,32.58,32.58,32.55,32.57,68000.0,24.4591,24.4591,24.4365,24.4516,68000.0
2014-08-19 15:30:00,32.56,32.57,32.54,32.55,121400.0,24.444,24.4516,24.429,24.4365,121400.0
2014-08-19 15:40:00,32.56,32.57,32.54,32.55,154300.0,24.444,24.4516,24.429,24.4365,154300.0
2014-08-19 15:50:00,32.55,32.56,32.53,32.53,310800.0,24.4365,24.444,24.4215,24.4215,310800.0
2014-08-20 09:30:00,32.4,32.52,32.38,32.42,251500.0,24.3239,24.414,24.3089,24.3389,251500.0
2014-08-20 09:40:00,32.43,32.52,32.39,32.5,179600.0,24.3465,24.414,24.3164,24.399,179600.0
2014-08-20 09:50:00,32.5,32.63,32.5,32.59,130300.0,24.399,24.4966,24.399,24.4666,130300.0
2014-08-20 10:00:00,32.59,32.6,32.53,32.57,87700.0,24.4666,24.4741,24.4215,24.4516,87700.0
2014-08-20 10:10:00,32.58,32.63,32.57,32.62,86400.0,24.4591,24.4966,24.4516,24.4891,86400.0
2014-08-20 10:20:00,32.63,32.65,32.61,32.64,92700.0,24.4966,24.5116,24.4816,24.5041,92700.0
2014-08-20 10:30:00,32.64,32.65,32.58,32.58,158000.0,24.5041,24.5116,24.4591,24.4591,158000.0
2014-08-20 10:40:00,32.59,32.64,32.58,32.64,89400.0,24.4666,24.5041,24.4591,24.5041,89400.0
2014-08-20 10:50:00,32.64,32.65,32.6,32.61,62800.0,24.5041,24.5116,24.4741,24.4816,62800.0
2014-08-20 11:00:00,32.61,32.62,32.58,32.59,73700.0,24.4816,24.4891,24.4591,24.4666,73700.0
2014-08-20 11:10:00,32.59,32.62,32.57,32.57,46300.0,24.4666,24.4891,24.4516,24.4516,46300.0
2014-08-20 11:20:00,32.57,32.59,32.55,32.56,55400.0,24.4516,24.4666,24.4365,24.444,55400.0
2014-08-20 11:30:00,32.57,32.62,32.55,32.59,78300.0,24.4516,24.4891,24.4365,24.4666,78300.0
2014-08-20 11:40:00,32.6,32.62,32.59,32.61,40100.0,24.4741,24.4891,24.4666,24.4816,40100.0
2014-08-20 11:50:00,32.61,32.63,32.6,32.62,25200.0,24.4816,24.4966,24.4741,24.4891,25200.0
2014-08-20 12:00:00,32.62,32.63,32.6,32.62,28700.0,24.4891,24.4966,24.4741,24.4891,28700.0
2014-08-20 12:10:00,32.62,32.62,32.6,32.6,45200.0,24.4891,24.4891,24.4741,24.4741,45200.0
2014-08-20 12:20:00,32.61,32.62,32.59,32.62,22700.0,24.4816,24.4891,24.4666,24.4891,22700.0
2014-08-20 12:30:00,32.62,32.62,32.59,32.59,41300.0,24.4891,24.4891,24.4666,24.4666,41300.0
2014-08-20 12:40:00,32.59,32.59,32.55,32.56,63200.0,24.4666,24.4666,24.4365,24.444,63200.0
2014-08-20 12:50:00,32.56,32.57,32.55,32.55,52700.0,24.444,24.4516,24.4365,24.4365,52700.0
2014-08-20 13:00:00,32.55,32.55,32.52,32.53,53700.0,24.4365,24.4365,24.414,24.4215,53700.0
2014-08-20 13:10:00,32.53,32.55,32.52,32.55,40700.0,24.4215,24.4365,24.414,24.4365,40700.0
2014-08-20 13:20:00,32.55,32.56,32.52,32.53,32600.0,24.4365,24.444,24.414,24.4215,32600.0
2014-08-20 13:30:00,32.53,32.55,32.5,32.51,32700.0,24.4215,24.4365,24.399,24.4065,32700.0
2014-08-20 13:40:00,32.51,32.54,32.49,32.5,31700.0,24.4065,24.429,24.3915,24.399,31700.0
2014-08-20 13:50:00,32.51,32.51,32.48,32.49,27400.0,24.4065,24.4065,24.384,24.3915,27400.0
2014-08-20 14:00:00,32.48,32.49,32.4,32.47,187700.0,24.384,24.3915,24.3239,24.3765,187700.0
2014-08-20 14:10:00,32.46,32.49,32.41,32.46,114400.0,24.369,24.3915,24.3314,24.369,114400.0
2014-08-20 14:20:00,32.46,32.51,32.46,32.5,93600.0,24.369,24.4065,24.369,24.399,93600.0
2014-08-20 14:30:00,32.5,32.55,32.5,32.52,60600.0,24.399,24.4365,24.399,24.414,60600.0
2014-08-20 14:40:00,32.52,32.53,32.48,32.52,97500.0,24.414,24.4215,24.384,24.414,97500.0
2014-08-20 14:50:00,32.52,32.55,32.52,32.54,77000.0,24.414,24.4365,24.414,24.429,77000.0
2014-08-20 15:00:00,32.55,32.61,32.54,32.6,121600.0,24.4365,24.4816,24.429,24.4741,121600.0
2014-08-20 15:10:00,32.59,32.61,32.58,32.59,132700.0,24.4666,24.4816,24.4591,24.4666,132700.0
2014-08-20 15:20:00,32.6,32.61,32.56,32.58,128400.0,24.4741,24.4816,24.444,24.4591,128400.0
2014-08-20 15:30:00,32.58,32.59,32.56,32.57,138800.0,24.4591,24.4666,24.444,24.4516,138800.0
2014-08-20 15:40:00,32.58,32.6,32.56,32.58,125300.0,24.4591,24.4741,24.444,24.4591,125300.0
2014-08-20 15:50:00,32.58,32.59,32.54,32.54,292700.0,24.4591,24.4666,24.429,24.429,292700.0
2014-08-21 09:30:00,32.66,32.69,32.5,32.55,176200.0,24.5191,24.5416,24.399,24.4365,176200.0
2014-08-21 09:40:00,32.56,32.6,32.53,32.6,57800.0,24.444,24.4741,24.4215,24.4741,57800.0
2014-08-21 09:50:00,32.61,32.71,32.6,32.67,212000.0,24.4816,24.5567,24.4741,24.5266,212000.0
2014-08-21 10:00:00,32.68,32.69,32.56,32.57,65800.0,24.5341,24.5416,24.444,24.4516,65800.0
2014-08-21 10:10:00,32.57,32.63,32.54,32.62,81100.0,24.4516,24.4966,24.429,24.4891,81100.0
2014-08-21 10:20:00,32.62,32.66,32.6,32.64,38300.0,24.4891,24.5191,24.4741,24.5041,38300.0
2014-08-21 10:30:00,32.64,32.74,32.64,32.71,63000.0,24.5041,24.5792,24.5041,24.5567,63000.0
2014-08-21 10:40:00,32.71,32.71,32.66,32.68,36700.0,24.5567,24.5567,24.5191,24.5341,36700.0
2014-08-21 10:50:00,32.68,32.7,32.63,32.65,56100.0,24.5341,24.5492,24.4966,24.5116,56100.0
2014-08-21 11:00:00,32.65,32.67,32.63,32.63,41400.0,24.5116,24.5266,24.4966,24.4966,41400.0
2014-08-21 11:10:00,32.64,32.67,32.63,32.67,103400.0,24.5041,24.5266,24.4966,24.5266,103400.0
2014-08-21 11:20:00,32.67,32.68,32.65,32.68,48600.0,24.5266,24.5341,24.5116,24.5341,48600.0
2014-08-21 11:30:00,32.68,32.7,32.67,32.7,71100.0,24.5341,24.5492,24.5266,24.5492,71100.0
2014-08-21 11:40:00,32.69,32.71,32.67,32.67,61400.0,24.5416,24.5567,24.5266,24.5266,61400.0
2014-08-21 11:50:00,32.68,32.69,32.67,32.67,22500.0,24.5341,24.5416,24.5266,24.5266,22500.0
2014-08-21 12:00:00,32.68,32.72,32.64,32.72,210000.0,24.5341,24.5642,24.5041,24.5642,210000.0
2014-08-21 12:10:00,32.72,32.81,32.72,32.8,157700.0,24.5642,24.6317,24.5642,24.6242,157700.0
2014-08-21 12:20:00,32.81,32.82,32.79,32.81,99900.0,24.6317,24.6392,24.6167,24.6317,99900.0
2014-08-21 12:30:00,32.81,32.87,32.8,32.87,194800.0,24.6317,24.6768,24.6242,24.6768,194800.0
2014-08-21 12:40:00,32.87,32.87,32.85,32.87,65000.0,24.6768,24.6768,24.6618,24.6768,65000.0
2014-08-21 12:50:00,32.87,32.89,32.86,32.87,68200.0,24.6768,24.6918,24.6693,24.6768,68200.0
2014-08-21 13:00:00,32.87,32.9,32.86,32.89,48300.0,24.6768,24.6993,24.6693,24.6918,48300.0
2014-08-21 13:10:00,32.89,32.9,32.88,32.89,95300.0,24.6918,24.6993,24.6843,24.6918,95300.0
2014-08-21 13:20:00,32.89,32.93,32.88,32.92,166600.0,24.6918,24.7218,24.6843,24.7143,166600.0
2014-08-21 13:30:00,32.92,32.93,32.91,32.92,125800.0,24.7143,24.7218,24.7068,24.7143,125800.0
2014-08-21 13:40:00,32.92,32.92,32.87,32.9,198700.0,24.7143,24.7143,24.6768,24.6993,198700.0
2014-08-21 13:50:00,32.9,32.91,32.88,32.89,62700.0,24.6993,24.7068,24.6843,24.6918,62700.0
2014-08-21 14:00:00,32.89,32.93,32.88,32.93,117000.0,24.6918,24.7218,24.6843,24.7218,117000.0
2014-08-21 14:10:00,32.93,32.96,32.92,32.95,104900.0,24.7218,24.7443,24.7143,24.7368,104900.0
2014-08-21 14:20:00,32.95,32.98,32.95,32.98,115700.0,24.7368,24.7594,24.7368,24.7594,115700.0
2014-08-21 14:30:00,32.98,33.0,32.97,32.99,108000.0,24.7594,24.7744,24.7519,24.7669,108000.0
2014-08-21 14:40:00,33.0,33.04,32.99,33.02,409600.0,24.7744,24.8044,24.7669,24.7894,409600.0
2014-08-21 14:50:00,33.03,33.03,32.99,33.02,138800.0,24.7969,24.7969,24.7669,24.7894,138800.0
2014-08-21 15:00:00,33.01,33.04,33.0,33.03,96300.0,24.7819,24.8044,24.7744,24.7969,96300.0
2014-08-21 15:10:00,33.03,33.04,33.01,33.01,98900.0,24.7969,24.8044,24.7819,24.7819,98900.0
2014-08-21 15:20:00,33.02,33.02,33.0,33.02,90800.0,24.7894,24.7894,24.7744,24.7894,90800.0
2014-08-21 15:30:00,33.02,33.02,32.97,32.99,249600.0,24.7894,24.7894,24.7519,24.7669,249600.0
2014-08-21 15:40:00,32.99,33.04,32.98,33.04,391500.0,24.7669,24.8044,24.7594,24.8044,391500.0
2014-08-21 15:50:00,33.04,33.05,32.98,33.03,1151300.0,24.8044,24.8119,24.7594,24.7969,1151300.0
2014-08-22 09:30:00,32.99,33.04,32.92,33.01,354200.0,24.7669,24.8044,24.7143,24.7819,354200.0
2014-08-22 09:40:00,33.01,33.18,33.0,33.14,341600.0,24.7819,24.9095,24.7744,24.8795,341600.0
2014-08-22 09:50:00,33.13,33.14,33.08,33.13,125300.0,24.872,24.8795,24.8344,24.872,125300.0
2014-08-22 10:00:00,33.13,33.35,33.08,33.33,354800.0,24.872,25.0371,24.8344,25.0221,354800.0
2014-08-22 10:10:00,33.34,33.4,33.3,33.37,162600.0,25.0296,25.0747,24.9996,25.0521,162600.0
2014-08-22 10:20:00,33.37,33.38,33.36,33.38,183800.0,25.0521,25.0597,25.0446,25.0597,183800.0
2014-08-22 10:30:00,33.38,33.51,33.37,33.42,493100.0,25.0597,25.1573,25.0521,25.0897,493100.0
2014-08-22 10:40:00,33.42,33.45,33.37,33.38,194800.0,25.0897,25.1122,25.0521,25.0597,194800.0
2014-08-22 10:50:00,33.39,33.39,33.17,33.17,261400.0,25.0672,25.0672,24.902,24.902,261400.0
2014-08-22 11:00:00,33.18,33.26,33.12,33.23,222900.0,24.9095,24.9696,24.8645,24.947,222900.0
2014-08-22 11:10:00,33.23,33.26,33.22,33.25,97600.0,24.947,24.9696,24.9395,24.9621,97600.0
2014-08-22 11:20:00,33.25,33.34,33.18,33.34,148800.0,24.9621,25.0296,24.9095,25.0296,148800.0
2014-08-22 11:30:00,33.34,33.36,33.25,33.26,105600.0,25.0296,25.0446,24.9621,24.9696,105600.0
2014-08-22 11:40:00,33.25,33.35,33.25,33.33,94800.0,24.9621,25.0371,24.9621,25.0221,94800.0
2014-08-22 11:50:00,33.33,33.4,33.33,33.35,136600.0,25.0221,25.0747,25.0221,25.0371,136600.0
2014-08-22 12:00:00,33.34,33.37,33.34,33.36,150200.0,25.0296,25.0521,25.0296,25.0446,150200.0
2014-08-22 12:10:00,33.36,33.37,33.34,33.36,95900.0,25.0446,25.0521,25.0296,25.0446,95900.0
2014-08-22 12:20:00,33.37,33.45,33.36,33.44,216100.0,25.0521,25.1122,25.0446,25.1047,216100.0
2014-08-22 12:30:00,33.44,33.47,33.44,33.47,98000.0,25.1047,25.1272,25.1047,25.1272,98000.0
2014-08-22 12:40:00,33.47,33.49,33.44,33.45,102300.0,25.1272,25.1422,25.1047,25.1122,102300.0
2014-08-22 12:50:00,33.46,33.48,33.44,33.47,85400.0,25.1197,25.1347,25.1047,25.1272,85400.0
2014-08-22 13:00:00,33.47,33.47,33.42,33.45,47500.0,25.1272,25.1272,25.0897,25.1122,47500.0
2014-08-22 13:10:00,33.44,33.48,33.43,33.48,125800.0,25.1047,25.1347,25.0972,25.1347,125800.0
2014-08-22 13:20:00,33.48,33.49,33.46,33.48,158600.0,25.1347,25.1422,25.1197,25.1347,158600.0
2014-08-22 13:30:00,33.49,33.52,33.47,33.5,186100.0,25.1422,25.1648,25.1272,25.1497,186100.0
2014-08-22 13:40:00,33.5,33.54,33.49,33.53,80400.0,25.1497,25.1798,25.1422,25.1723,80400.0
2014-08-22 13:50:00,33.53,33.54,33.5,33.53,172200.0,25.1723,25.1798,25.1497,25.1723,172200.0
2014-08-22 14:00:00,33.52,33.54,33.49,33.52,176100.0,25.1648,25.1798,25.1422,25.1648,176100.0
2014-08-22 14:10:00,33.52,33.54,33.5,33.53,208000.0,25.1648,25.1798,25.1497,25.1723,208000.0
2014-08-22 14:20:00,33.53,33.54,33.49,33.49,157400.0,25.1723,25.1798,25.1422,25.1422,157400.0
2014-08-22 14:30:00,33.5,33.5,33.4,33.42,216700.0,25.1497,25.1497,25.0747,25.0897,216700.0
2014-08-22 14:40:00,33.42,33.46,33.4,33.42,118200.0,25.0897,25.1197,25.0747,25.0897,118200.0
2014-08-22 14:50:00,33.41,33.45,33.41,33.43,107800.0,25.0822,25.1122,25.0822,25.0972,107800.0
2014-08-22 15:00:00,33.42,33.51,33.42,33.51,145200.0,25.0897,25.1573,25.0897,25.1573,145200.0
2014-08-22 15:10:00,33.51,33.51,33.47,33.48,141900.0,25.1573,25.1573,25.1272,25.1347,141900.0
2014-08-22 15:20:00,33.49,33.49,33.43,33.45,86400.0,25.1422,25.1422,25.0972,25.1122,86400.0
2014-08-22 15:30:00,33.45,33.48,33.43,33.47,236400.0,25.1122,25.1347,25.0972,25.1272,236400.0
2014-08-22 15:40:00,33.47,33.54,33.47,33.54,825200.0,25.1272,25.1798,25.1272,25.1798,825200.0
2014-08-22 15:50:00,33.53,33.56,33.46,33.47,803000.0,25.1723,25.1948,25.1197,25.1272,803000.0
2014-08-25 09:30:00,33.68,33.95,33.68,33.91,567800.0,25.2849,25.4876,25.2849,25.4575,567800.0
2014-08-25 09:40:00,33.9,33.99,33.89,33.98,347000.0,25.45,25.5176,25.4425,25.5101,347000.0
2014-08-25 09:50:00,33.99,34.22,33.98,34.2,635300.0,25.5176,25.6903,25.5101,25.6753,635300.0
2014-08-25 10:00:00,34.21,34.25,34.15,34.25,369600.0,25.6828,25.7128,25.6377,25.7128,369600.0
2014-08-25 10:10:00,34.24,34.28,34.19,34.22,390200.0,25.7053,25.7353,25.6678,25.6903,390200.0
2014-08-25 10:20:00,34.23,34.28,34.18,34.28,277500.0,25.6978,25.7353,25.6602,25.7353,277500.0
2014-08-25 10:30:00,34.28,34.33,34.25,34.28,432700.0,25.7353,25.7729,25.7128,25.7353,432700.0
2014-08-25 10:40:00,34.28,34.3,34.25,34.29,224600.0,25.7353,25.7503,25.7128,25.7428,224600.0
2014-08-25 10:50:00,34.28,34.41,34.28,34.4,434700.0,25.7353,25.8329,25.7353,25.8254,434700.0
2014-08-25 11:00:00,34.4,34.48,34.38,34.43,583000.0,25.8254,25.8855,25.8104,25.8479,583000.0
2014-08-25 11:10:00,34.43,34.44,34.35,34.43,354000.0,25.8479,25.8554,25.7879,25.8479,354000.0
2014-08-25 11:20:00,34.43,34.53,34.43,34.53,387600.0,25.8479,25.923,25.8479,25.923,387600.0
2014-08-25 11:30:00,34.52,34.55,34.48,34.5,261300.0,25.9155,25.938,25.8855,25.9005,261300.0
2014-08-25 11:40:00,34.49,34.55,34.49,34.55,156900.0,25.893,25.938,25.893,25.938,156900.0
2014-08-25 11:50:00,34.55,34.57,34.48,34.51,156800.0,25.938,25.953,25.8855,25.908,156800.0
2014-08-25 12:00:00,34.5,34.53,34.47,34.48,194100.0,25.9005,25.923,25.878,25.8855,194100.0
2014-08-25 12:10:00,34.48,34.5,34.47,34.48,239400.0,25.8855,25.9005,25.878,25.8855,239400.0
2014-08-25 12:20:00,34.48,34.5,34.45,34.45,213300.0,25.8855,25.9005,25.8629,25.8629,213300.0
2014-08-25 12:30:00,34.45,34.46,34.37,34.39,169400.0,25.8629,25.8705,25.8029,25.8179,169400.0
2014-08-25 12:40:00,34.39,34.44,34.39,34.41,229400.0,25.8179,25.8554,25.8179,25.8329,229400.0
2014-08-25 12:50:00,34.41,34.41,34.3,34.3,194700.0,25.8329,25.8329,25.7503,25.7503,194700.0
2014-08-25 13:00:00,34.3,34.34,34.24,34.34,278400.0,25.7503,25.7804,25.7053,25.7804,278400.0
2014-08-25 13:10:00,34.34,34.46,34.31,34.45,211200.0,25.7804,25.8705,25.7578,25.8629,211200.0
2014-08-25 13:20:00,34.45,34.5,34.45,34.5,162100.0,25.8629,25.9005,25.8629,25.9005,162100.0
2014-08-25 13:30:00,34.49,34.57,34.49,34.51,207400.0,25.893,25.953,25.893,25.908,207400.0
2014-08-25 13:40:00,34.51,34.56,34.48,34.51,153700.0,25.908,25.9455,25.8855,25.908,153700.0
2014-08-25 13:50:00,34.5,34.55,34.49,34.5,177700.0,25.9005,25.938,25.893,25.9005,177700.0
2014-08-25 14:00:00,34.5,34.5,34.45,34.46,119900.0,25.9005,25.9005,25.8629,25.8705,119900.0
2014-08-25 14:10:00,34.45,34.49,34.42,34.43,104700.0,25.8629,25.893,25.8404,25.8479,104700.0
2014-08-25 14:20:00,34.42,34.48,34.42,34.44,107600.0,25.8404,25.8855,25.8404,25.8554,107600.0
2014-08-25 14:30:00,34.44,34.46,34.42,34.44,106800.0,25.8554,25.8705,25.8404,25.8554,106800.0
2014-08-25 14:40:00,34.45,34.45,34.38,34.38,113000.0,25.8629,25.8629,25.8104,25.8104,113000.0
2014-08-25 14:50:00,34.39,34.41,34.33,34.35,283100.0,25.8179,25.8329,25.7729,25.7879,283100.0
2014-08-25 15:00:00,34.35,34.36,34.26,34.27,235500.0,25.7879,25.7954,25.7203,25.7278,235500.0
2014-08-25 15:10:00,34.26,34.27,34.22,34.27,809700.0,25.7203,25.7278,25.6903,25.7278,809700.0
2014-08-25 15:20:00,34.26,34.28,34.2,34.23,262200.0,25.7203,25.7353,25.6753,25.6978,262200.0
2014-08-25 15:30:00,34.23,34.23,34.17,34.2,460200.0,25.6978,25.6978,25.6527,25.6753,460200.0
2014-08-25 15:40:00,34.19,34.23,34.15,34.21,784300.0,25.6678,25.6978,25.6377,25.6828,784300.0
2014-08-25 15:50:00,34.21,34.24,34.17,34.2,1317200.0,25.6828,25.7053,25.6527,25.6753,1317200.0
2014-08-26 09:30:00,34.17,34.34,34.17,34.31,491600.0,25.6527,25.7804,25.6527,25.7578,491600.0
2014-08-26 09:40:00,34.31,34.37,34.27,34.31,370100.0,25.7578,25.8029,25.7278,25.7578,370100.0
2014-08-26 09:50:00,34.32,34.34,34.27,34.27,201800.0,25.7653,25.7804,25.7278,25.7278,201800.0
2014-08-26 10:00:00,34.27,34.3,34.25,34.27,369400.0,25.7278,25.7503,25.7128,25.7278,369400.0
2014-08-26 10:10:00,34.27,34.41,34.26,34.41,232600.0,25.7278,25.8329,25.7203,25.8329,232600.0
2014-08-26 10:20:00,34.41,34.42,34.27,34.41,210400.0,25.8329,25.8404,25.7278,25.8329,210400.0
2014-08-26 10:30:00,34.42,34.48,34.36,34.39,230000.0,25.8404,25.8855,25.7954,25.8179,230000.0
2014-08-26 10:40:00,34.39,34.4,34.36,34.36,187100.0,25.8179,25.8254,25.7954,25.7954,187100.0
2014-08-26 10:50:00,34.36,34.5,34.36,34.44,231700.0,25.7954,25.9005,25.7954,25.8554,231700.0
2014-08-26 11:00:00,34.44,34.48,34.42,34.48,157800.0,25.8554,25.8855,25.8404,25.8855,157800.0
2014-08-26 11:10:00,34.48,34.48,34.43,34.45,131300.0,25.8855,25.8855,25.8479,25.8629,131300.0
2014-08-26 11:20:00,34.44,34.45,34.35,34.43,155000.0,25.8554,25.8629,25.7879,25.8479,155000.0
2014-08-26 11:30:00,34.43,34.43,34.38,34.39,99900.0,25.8479,25.8479,25.8104,25.8179,99900.0
2014-08-26 11:40:00,34.39,34.41,34.34,34.35,182000.0,25.8179,25.8329,25.7804,25.7879,182000.0
2014-08-26 11:50:00,34.35,34.39,34.35,34.37,114500.0,25.7879,25.8179,25.7879,25.8029,114500.0
2014-08-26 12:00:00,34.37,34.41,34.36,34.41,121900.0,25.8029,25.8329,25.7954,25.8329,121900.0
2014-08-26 12:10:00,34.41,34.42,34.4,34.4,87600.0,25.8329,25.8404,25.8254,25.8254,87600.0
2014-08-26 12:20:00,34.4,34.44,34.4,34.4,84200.0,25.8254,25.8554,25.8254,25.8254,84200.0
2014-08-26 12:30:00,34.4,34.43,34.39,34.42,97200.0,25.8254,25.8479,25.8179,25.8404,97200.0
2014-08-26 12:40:00,34.42,34.42,34.34,34.35,169500.0,25.8404,25.8404,25.7804,25.7879,169500.0
2014-08-26 12:50:00,34.35,34.38,34.34,34.35,98000.0,25.7879,25.8104,25.7804,25.7879,98000.0
2014-08-26 13:00:00,34.35,34.36,34.32,34.35,91000.0,25.7879,25.7954,25.7653,25.7879,91000.0
2014-08-26 13:10:00,34.35,34.38,34.34,34.35,95500.0,25.7879,25.8104,25.7804,25.7879,95500.0
2014-08-26 13:20:00,34.35,34.37,34.34,34.35,58400.0,25.7879,25.8029,25.7804,25.7879,58400.0
2014-08-26 13:30:00,34.35,34.36,34.34,34.35,55700.0,25.7879,25.7954,25.7804,25.7879,55700.0
2014-08-26 13:40:00,34.36,34.36,34.34,34.36,71700.0,25.7954,25.7954,25.7804,25.7954,71700.0
2014-08-26 13:50:00,34.36,34.39,34.34,34.39,63200.0,25.7954,25.8179,25.7804,25.8179,63200.0
2014-08-26 14:00:00,34.39,34.46,34.39,34.46,170900.0,25.8179,25.8705,25.8179,25.8705,170900.0
2014-08-26 14:10:00,34.45,34.49,34.44,34.45,214100.0,25.8629,25.893,25.8554,25.8629,214100.0
2014-08-26 14:20:00,34.44,34.48,34.44,34.48,85600.0,25.8554,25.8855,25.8554,25.8855,85600.0
2014-08-26 14:30:00,34.48,34.53,34.47,34.52,336500.0,25.8855,25.923,25.878,25.9155,336500.0
2014-08-26 14:40:00,34.53,34.55,34.5,34.53,204300.0,25.923,25.938,25.9005,25.923,204300.0
2014-08-26 14:50:00,34.53,34.55,34.52,34.55,137500.0,25.923,25.938,25.9155,25.938,137500.0
2014-08-26 15:00:00,34.55,34.55,34.5,34.51,129500.0,25.938,25.938,25.9005,25.908,129500.0
2014-08-26 15:10:00,34.51,34.51,34.47,34.51,163600.0,25.908,25.908,25.878,25.908,163600.0
2014-08-26 15:20:00,34.51,34.51,34.44,34.44,186000.0,25.908,25.908,25.8554,25.8554,186000.0
2014-08-26 15:30:00,34.44,34.48,34.44,34.45,194400.0,25.8554,25.8855,25.8554,25.8629,194400.0
2014-08-26 15:40:00,34.45,34.5,34.45,34.5,661200.0,25.8629,25.9005,25.8629,25.9005,661200.0
2014-08-26 15:50:00,34.5,34.5,34.4,34.4,650400.0,25.9005,25.9005,25.8254,25.8254,650400.0
2014-08-27 09:30:00,34.49,34.5,34.4,34.4,283600.0,25.893,25.9005,25.8254,25.8254,283600.0
2014-08-27 09:40:00,34.4,34.41,34.29,34.3,323600.0,25.8254,25.8329,25.7428,25.7503,323600.0
2014-08-27 09:50:00,34.3,34.35,34.22,34.27,238400.0,25.7503,25.7879,25.6903,25.7278,238400.0
2014-08-27 10:00:00,34.27,34.27,34.2,34.23,124900.0,25.7278,25.7278,25.6753,25.6978,124900.0
2014-08-27 10:10:00,34.23,34.27,34.2,34.23,108400.0,25.6978,25.7278,25.6753,25.6978,108400.0
2014-08-27 10:20:00,34.23,34.25,34.16,34.16,200900.0,25.6978,25.7128,25.6452,25.6452,200900.0
2014-08-27 10:30:00,34.16,34.22,34.15,34.19,180100.0,25.6452,25.6903,25.6377,25.6678,180100.0
2014-08-27 10:40:00,34.2,34.24,34.2,34.23,103700.0,25.6753,25.7053,25.6753,25.6978,103700.0
2014-08-27 10:50:00,34.24,34.26,34.21,34.22,92700.0,25.7053,25.7203,25.6828,25.6903,92700.0
2014-08-27 11:00:00,34.22,34.26,34.22,34.24,70000.0,25.6903,25.7203,25.6903,25.7053,70000.0
2014-08-27 11:10:00,34.25,34.26,34.23,34.24,63500.0,25.7128,25.7203,25.6978,25.7053,63500.0
2014-08-27 11:20:00,34.24,34.25,34.23,34.23,87600.0,25.7053,25.7128,25.6978,25.6978,87600.0
2014-08-27 11:30:00,34.23,34.23,34.19,34.19,208900.0,25.6978,25.6978,25.6678,25.6678,208900.0
2014-08-27 11:40:00,34.19,34.2,34.12,34.12,239200.0,25.6678,25.6753,25.6152,25.6152,239200.0
2014-08-27 11:50:00,34.13,34.14,34.1,34.12,136800.0,25.6227,25.6302,25.6002,25.6152,136800.0
2014-08-27 12:00:00,34.12,34.15,34.11,34.13,96400.0,25.6152,25.6377,25.6077,25.6227,96400.0
2014-08-27 12:10:00,34.14,34.14,34.11,34.14,84600.0,25.6302,25.6302,25.6077,25.6302,84600.0
2014-08-27 12:20:00,34.14,34.14,34.11,34.13,54700.0,25.6302,25.6302,25.6077,25.6227,54700.0
2014-08-27 12:30:00,34.13,34.14,34.1,34.1,41500.0,25.6227,25.6302,25.6002,25.6002,41500.0
2014-08-27 12:40:00,34.1,34.13,34.09,34.12,64400.0,25.6002,25.6227,25.5927,25.6152,64400.0
2014-08-27 12:50:00,34.13,34.15,34.13,34.14,41500.0,25.6227,25.6377,25.6227,25.6302,41500.0
2014-08-27 13:00:00,34.13,34.15,34.13,34.14,20800.0,25.6227,25.6377,25.6227,25.6302,20800.0
2014-08-27 13:10:00,34.14,34.15,34.13,34.14,54300.0,25.6302,25.6377,25.6227,25.6302,54300.0
2014-08-27 13:20:00,34.14,34.15,34.13,34.13,60700.0,25.6302,25.6377,25.6227,25.6227,60700.0
2014-08-27 13:30:00,34.14,34.15,34.13,34.14,35000.0,25.6302,25.6377,25.6227,25.6302,35000.0
2014-08-27 13:40:00,34.14,34.15,34.13,34.13,41300.0,25.6302,25.6377,25.6227,25.6227,41300.0
2014-08-27 13:50:00,34.13,34.15,34.13,34.14,24000.0,25.6227,25.6377,25.6227,25.6302,24000.0
2014-08-27 14:00:00,34.14,34.15,34.13,34.15,59500.0,25.6302,25.6377,25.6227,25.6377,59500.0
2014-08-27 14:10:00,34.15,34.15,34.13,34.14,105900.0,25.6377,25.6377,25.6227,25.6302,105900.0
2014-08-27 14:20:00,34.14,34.18,34.13,34.16,134700.0,25.6302,25.6602,25.6227,25.6452,134700.0
2014-08-27 14:30:00,34.16,34.17,34.14,34.14,80200.0,25.6452,25.6527,25.6302,25.6302,80200.0
2014-08-27 14:40:00,34.13,34.14,34.1,34.11,82100.0,25.6227,25.6302,25.6002,25.6077,82100.0
2014-08-27 14:50:00,34.11,34.13,34.05,34.06,178900.0,25.6077,25.6227,25.5626,25.5702,178900.0
2014-08-27 15:00:00,34.06,34.09,34.05,34.07,104400.0,25.5702,25.5927,25.5626,25.5777,104400.0
2014-08-27 15:10:00,34.08,34.09,34.07,34.09,96500.0,25.5852,25.5927,25.5777,25.5927,96500.0
2014-08-27 15:20:00,34.09,34.12,34.07,34.08,154200.0,25.5927,25.6152,25.5777,25.5852,154200.0
2014-08-27 15:30:00,34.08,34.12,34.06,34.12,175200.0,25.5852,25.6152,25.5702,25.6152,175200.0
2014-08-27 15:40:00,34.12,34.14,34.1,34.12,207900.0,25.6152,25.6302,25.6002,25.6152,207900.0
2014-08-27 15:50:00,34.12,34.14,34.11,34.13,464100.0,25.6152,25.6302,25.6077,25.6227,464100.0
2014-08-28 09:30:00,34.0,34.0,33.78,33.88,358700.0,25.5251,25.5251,25.3599,25.435,358700.0
2014-08-28 09:40:00,33.87,33.89,33.83,33.84,159800.0,25.4275,25.4425,25.3975,25.405,159800.0
2014-08-28 09:50:00,33.84,33.88,33.8,33.85,192500.0,25.405,25.435,25.375,25.4125,192500.0
2014-08-28 10:00:00,33.85,33.87,33.83,33.85,113600.0,25.4125,25.4275,25.3975,25.4125,113600.0
2014-08-28 10:10:00,33.85,33.86,33.72,33.78,181100.0,25.4125,25.42,25.3149,25.3599,181100.0
2014-08-28 10:20:00,33.78,33.85,33.77,33.82,93300.0,25.3599,25.4125,25.3524,25.39,93300.0
2014-08-28 10:30:00,33.83,33.86,33.81,33.82,76700.0,25.3975,25.42,25.3825,25.39,76700.0
2014-08-28 10:40:00,33.82,33.89,33.81,33.89,93300.0,25.39,25.4425,25.3825,25.4425,93300.0
2014-08-28 10:50:00,33.89,33.91,33.87,33.9,117600.0,25.4425,25.4575,25.4275,25.45,117600.0
2014-08-28 11:00:00,33.91,33.92,33.86,33.86,120000.0,25.4575,25.4651,25.42,25.42,120000.0
2014-08-28 11:10:00,33.86,33.88,33.83,33.84,120900.0,25.42,25.435,25.3975,25.405,120900.0
2014-08-28 11:20:00,33.84,33.91,33.84,33.91,121300.0,25.405,25.4575,25.405,25.4575,121300.0
2014-08-28 11:30:00,33.91,33.97,33.88,33.96,90700.0,25.4575,25.5026,25.435,25.4951,90700.0
2014-08-28 11:40:00,33.97,34.0,33.96,33.98,82400.0,25.5026,25.5251,25.4951,25.5101,82400.0
2014-08-28 11:50:00,33.98,34.03,33.97,34.0,49500.0,25.5101,25.5476,25.5026,25.5251,49500.0
2014-08-28 12:00:00,34.0,34.04,34.0,34.04,37600.0,25.5251,25.5551,25.5251,25.5551,37600.0
2014-08-28 12:10:00,34.04,34.12,34.03,34.1,92900.0,25.5551,25.6152,25.5476,25.6002,92900.0
2014-08-28 12:20:00,34.1,34.12,34.08,34.1,47400.0,25.6002,25.6152,25.5852,25.6002,47400.0
2014-08-28 12:30:00,34.11,34.12,34.05,34.06,38800.0,25.6077,25.6152,25.5626,25.5702,38800.0
2014-08-28 12:40:00,34.07,34.08,34.05,34.05,42900.0,25.5777,25.5852,25.5626,25.5626,42900.0
2014-08-28 12:50:00,34.04,34.05,34.01,34.03,36300.0,25.5551,25.5626,25.5326,25.5476,36300.0
2014-08-28 13:00:00,34.03,34.05,34.03,34.05,26900.0,25.5476,25.5626,25.5476,25.5626,26900.0
2014-08-28 13:10:00,34.05,34.05,34.03,34.04,31800.0,25.5626,25.5626,25.5476,25.5551,31800.0
2014-08-28 13:20:00,34.04,34.04,34.01,34.04,75400.0,25.5551,25.5551,25.5326,25.5551,75400.0
2014-08-28 13:30:00,34.04,34.04,34.01,34.02,35100.0,25.5551,25.5551,25.5326,25.5401,35100.0
2014-08-28 13:40:00,34.02,34.06,34.01,34.03,69900.0,25.5401,25.5702,25.5326,25.5476,69900.0
2014-08-28 13:50:00,34.04,34.05,34.02,34.02,39700.0,25.5551,25.5626,25.5401,25.5401,39700.0
2014-08-28 14:00:00,34.02,34.04,34.02,34.02,34900.0,25.5401,25.5551,25.5401,25.5401,34900.0
2014-08-28 14:10:00,34.03,34.04,34.01,34.02,46600.0,25.5476,25.5551,25.5326,25.5401,46600.0
2014-08-28 14:20:00,34.02,34.03,34.0,34.03,36600.0,25.5401,25.5476,25.5251,25.5476,36600.0
2014-08-28 14:30:00,34.03,34.05,34.02,34.04,31700.0,25.5476,25.5626,25.5401,25.5551,31700.0
2014-08-28 14:40:00,34.05,34.06,34.03,34.03,67700.0,25.5626,25.5702,25.5476,25.5476,67700.0
2014-08-28 14:50:00,34.04,34.05,34.01,34.02,61500.0,25.5551,25.5626,25.5326,25.5401,61500.0
2014-08-28 15:00:00,34.02,34.05,34.02,34.02,71800.0,25.5401,25.5626,25.5401,25.5401,71800.0
2014-08-28 15:10:00,34.02,34.04,34.02,34.04,50800.0,25.5401,25.5551,25.5401,25.5551,50800.0
2014-08-28 15:20:00,34.04,34.05,34.03,34.05,84700.0,25.5551,25.5626,25.5476,25.5626,84700.0
2014-08-28 15:30:00,34.05,34.08,34.04,34.08,143600.0,25.5626,25.5852,25.5551,25.5852,143600.0
2014-08-28 15:40:00,34.08,34.09,34.06,34.08,248400.0,25.5852,25.5927,25.5702,25.5852,248400.0
2014-08-28 15:50:00,34.09,34.09,34.04,34.07,464400.0,25.5927,25.5927,25.5551,25.5777,464400.0
2014-08-29 09:30:00,34.15,34.21,34.08,34.12,141000.0,25.6377,25.6828,25.5852,25.6152,141000.0
2014-08-29 09:40:00,34.12,34.21,34.12,34.17,108300.0,25.6152,25.6828,25.6152,25.6527,108300.0
2014-08-29 09:50:00,34.17,34.22,34.12,34.22,138200.0,25.6527,25.6903,25.6152,25.6903,138200.0
2014-08-29 10:00:00,34.22,34.23,34.16,34.19,72200.0,25.6903,25.6978,25.6452,25.6678,72200.0
2014-08-29 10:10:00,34.18,34.23,34.13,34.22,126000.0,25.6602,25.6978,25.6227,25.6903,126000.0
2014-08-29 10:20:00,34.21,34.25,34.17,34.22,141400.0,25.6828,25.7128,25.6527,25.6903,141400.0
2014-08-29 10:30:00,34.23,34.3,34.21,34.3,310100.0,25.6978,25.7503,25.6828,25.7503,310100.0
2014-08-29 10:40:00,34.3,34.31,34.27,34.3,173700.0,25.7503,25.7578,25.7278,25.7503,173700.0
2014-08-29 10:50:00,34.3,34.35,34.3,34.33,110100.0,25.7503,25.7879,25.7503,25.7729,110100.0
2014-08-29 11:00:00,34.34,34.37,34.31,34.35,67100.0,25.7804,25.8029,25.7578,25.7879,67100.0
2014-08-29 11:10:00,34.36,34.39,34.33,34.39,96800.0,25.7954,25.8179,25.7729,25.8179,96800.0
2014-08-29 11:20:00,34.39,34.43,34.38,34.42,135700.0,25.8179,25.8479,25.8104,25.8404,135700.0
2014-08-29 11:30:00,34.41,34.49,34.41,34.48,117300.0,25.8329,25.893,25.8329,25.8855,117300.0
2014-08-29 11:40:00,34.48,34.51,34.44,34.47,146500.0,25.8855,25.908,25.8554,25.878,146500.0
2014-08-29 11:50:00,34.47,34.48,34.41,34.45,76500.0,25.878,25.8855,25.8329,25.8629,76500.0
2014-08-29 12:00:00,34.45,34.48,34.41,34.41,124400.0,25.8629,25.8855,25.8329,25.8329,124400.0
2014-08-29 12:10:00,34.41,34.41,34.37,34.37,106100.0,25.8329,25.8329,25.8029,25.8029,106100.0
2014-08-29 12:20:00,34.37,34.38,34.33,34.34,112200.0,25.8029,25.8104,25.7729,25.7804,112200.0
2014-08-29 12:30:00,34.33,34.34,34.32,34.32,58600.0,25.7729,25.7804,25.7653,25.7653,58600.0
2014-08-29 12:40:00,34.32,34.36,34.32,34.34,42900.0,25.7653,25.7954,25.7653,25.7804,42900.0
2014-08-29 12:50:00,34.34,34.35,34.33,34.33,36000.0,25.7804,25.7879,25.7729,25.7729,36000.0
2014-08-29 13:00:00,34.32,34.33,34.3,34.31,32000.0,25.7653,25.7729,25.7503,25.7578,32000.0
2014-08-29 13:10:00,34.3,34.32,34.3,34.31,20700.0,25.7503,25.7653,25.7503,25.7578,20700.0
2014-08-29 13:20:00,34.32,34.32,34.28,34.3,53500.0,25.7653,25.7653,25.7353,25.7503,53500.0
2014-08-29 13:30:00,34.29,34.3,34.28,34.3,26200.0,25.7428,25.7503,25.7353,25.7503,26200.0
2014-08-29 13:40:00,34.3,34.31,34.27,34.27,34000.0,25.7503,25.7578,25.7278,25.7278,34000.0
2014-08-29 13:50:00,34.27,34.3,34.26,34.3,80900.0,25.7278,25.7503,25.7203,25.7503,80900.0
2014-08-29 14:00:00,34.29,34.32,34.29,34.31,50900.0,25.7428,25.7653,25.7428,25.7578,50900.0
2014-08-29 14:10:00,34.32,34.33,34.29,34.32,45200.0,25.7653,25.7729,25.7428,25.7653,45200.0
2014-08-29 14:20:00,34.32,34.33,34.31,34.32,34100.0,25.7653,25.7729,25.7578,25.7653,34100.0
2014-08-29 14:30:00,34.32,34.33,34.3,34.3,32100.0,25.7653,25.7729,25.7503,25.7503,32100.0
2014-08-29 14:40:00,34.3,34.31,34.24,34.29,81100.0,25.7503,25.7578,25.7053,25.7428,81100.0
2014-08-29 14:50:00,34.29,34.3,34.28,34.29,39000.0,25.7428,25.7503,25.7353,25.7428,39000.0
2014-08-29 15:00:00,34.28,34.3,34.25,34.27,53000.0,25.7353,25.7503,25.7128,25.7278,53000.0
2014-08-29 15:10:00,34.27,34.3,34.26,34.3,46400.0,25.7278,25.7503,25.7203,25.7503,46400.0
2014-08-29 15:20:00,34.3,34.31,34.29,34.3,53500.0,25.7503,25.7578,25.7428,25.7503,53500.0
2014-08-29 15:30:00,34.3,34.33,34.28,34.32,113900.0,25.7503,25.7729,25.7353,25.7653,113900.0
2014-08-29 15:40:00,34.32,34.33,34.3,34.3,165300.0,25.7653,25.7729,25.7503,25.7503,165300.0
2014-08-29 15:50:00,34.3,34.32,34.29,34.31,489800.0,25.7503,25.7653,25.7428,25.7578,489800.0
2014-09-02 09:30:00,34.42,34.5,34.3,34.31,185700.0,25.8404,25.9005,25.7503,25.7578,185700.0
2014-09-02 09:40:00,34.32,34.34,34.25,34.33,132000.0,25.7653,25.7804,25.7128,25.7729,132000.0
2014-09-02 09:50:00,34.34,34.36,34.18,34.3,140600.0,25.7804,25.7954,25.6602,25.7503,140600.0
2014-09-02 10:00:00,34.3,34.34,34.26,34.32,133700.0,25.7503,25.7804,25.7203,25.7653,133700.0
2014-09-02 10:10:00,34.33,34.46,34.33,34.39,112500.0,25.7729,25.8705,25.7729,25.8179,112500.0
2014-09-02 10:20:00,34.4,34.48,34.39,34.43,106100.0,25.8254,25.8855,25.8179,25.8479,106100.0
2014-09-02 10:30:00,34.43,34.43,34.39,34.39,119100.0,25.8479,25.8479,25.8179,25.8179,119100.0
2014-09-02 10:40:00,34.39,34.41,34.37,34.41,147900.0,25.8179,25.8329,25.8029,25.8329,147900.0
2014-09-02 10:50:00,34.41,34.49,34.41,34.48,122200.0,25.8329,25.893,25.8329,25.8855,122200.0
2014-09-02 11:00:00,34.49,34.55,34.48,34.52,141100.0,25.893,25.938,25.8855,25.9155,141100.0
2014-09-02 11:10:00,34.52,34.55,34.42,34.44,87400.0,25.9155,25.938,25.8404,25.8554,87400.0
2014-09-02 11:20:00,34.44,34.45,34.38,34.39,87900.0,25.8554,25.8629,25.8104,25.8179,87900.0
2014-09-02 11:30:00,34.39,34.43,34.39,34.41,63600.0,25.8179,25.8479,25.8179,25.8329,63600.0
2014-09-02 11:40:00,34.4,34.43,34.36,34.37,59400.0,25.8254,25.8479,25.7954,25.8029,59400.0
2014-09-02 11:50:00,34.38,34.39,34.33,34.37,63500.0,25.8104,25.8179,25.7729,25.8029,63500.0
2014-09-02 12:00:00,34.37,34.39,34.34,34.39,41000.0,25.8029,25.8179,25.7804,25.8179,41000.0
2014-09-02 12:10:00,34.38,34.43,34.36,34.42,55900.0,25.8104,25.8479,25.7954,25.8404,55900.0
2014-09-02 12:20:00,34.43,34.45,34.41,34.41,53800.0,25.8479,25.8629,25.8329,25.8329,53800.0
2014-09-02 12:30:00,34.41,34.41,34.3,34.31,73900.0,25.8329,25.8329,25.7503,25.7578,73900.0
2014-09-02 12:40:00,34.3,34.33,34.26,34.29,75200.0,25.7503,25.7729,25.7203,25.7428,75200.0
2014-09-02 12:50:00,34.28,34.31,34.26,34.29,29600.0,25.7353,25.7578,25.7203,25.7428,29600.0
2014-09-02 13:00:00,34.28,34.32,34.25,34.31,36700.0,25.7353,25.7653,25.7128,25.7578,36700.0
2014-09-02 13:10:00,34.3,34.34,34.3,34.31,35100.0,25.7503,25.7804,25.7503,25.7578,35100.0
2014-09-02 13:20:00,34.31,34.33,34.3,34.31,34900.0,25.7578,25.7729,25.7503,25.7578,34900.0
2014-09-02 13:30:00,34.31,34.34,34.29,34.33,39600.0,25.7578,25.7804,25.7428,25.7729,39600.0
2014-09-02 13:40:00,34.34,34.35,34.32,34.34,29300.0,25.7804,25.7879,25.7653,25.7804,29300.0
2014-09-02 13:50:00,34.33,34.36,34.32,34.35,43400.0,25.7729,25.7954,25.7653,25.7879,43400.0
2014-09-02 14:00:00,34.36,34.43,34.34,34.42,64000.0,25.7954,25.8479,25.7804,25.8404,64000.0
2014-09-02 14:10:00,34.42,34.43,34.4,34.42,42000.0,25.8404,25.8479,25.8254,25.8404,42000.0
2014-09-02 14:20:00,34.43,34.43,34.4,34.42,42800.0,25.8479,25.8479,25.8254,25.8404,42800.0
2014-09-02 14:30:00,34.42,34.43,34.39,34.43,75300.0,25.8404,25.8479,25.8179,25.8479,75300.0
2014-09-02 14:40:00,34.43,34.45,34.43,34.45,24700.0,25.8479,25.8629,25.8479,25.8629,24700.0
2014-09-02 14:50:00,34.44,34.52,34.44,34.51,84800.0,25.8554,25.9155,25.8554,25.908,84800.0
2014-09-02 15:00:00,34.52,34.52,34.47,34.48,145500.0,25.9155,25.9155,25.878,25.8855,145500.0
2014-09-02 15:10:00,34.48,34.51,34.48,34.51,51700.0,25.8855,25.908,25.8855,25.908,51700.0
2014-09-02 15:20:00,34.5,34.52,34.49,34.52,151400.0,25.9005,25.9155,25.893,25.9155,151400.0
2014-09-02 15:30:00,34.51,34.54,34.48,34.54,257400.0,25.908,25.9305,25.8855,25.9305,257400.0
2014-09-02 15:40:00,34.54,34.65,34.53,34.59,492200.0,25.9305,26.0131,25.923,25.968,492200.0
2014-09-02 15:50:00,34.6,34.6,34.53,34.54,594900.0,25.9756,25.9756,25.923,25.9305,594900.0
2014-09-03 09:30:00,34.74,34.89,34.64,34.83,338600.0,26.0807,26.1933,26.0056,26.1482,338600.0
2014-09-03 09:40:00,34.82,34.99,34.81,34.95,301400.0,26.1407,26.2683,26.1332,26.2383,301400.0
2014-09-03 09:50:00,34.95,34.95,34.81,34.82,162100.0,26.2383,26.2383,26.1332,26.1407,162100.0
2014-09-03 10:00:00,34.83,34.83,34.74,34.77,127800.0,26.1482,26.1482,26.0807,26.1032,127800.0
2014-09-03 10:10:00,34.76,34.84,34.75,34.81,160700.0,26.0957,26.1557,26.0882,26.1332,160700.0
2014-09-03 10:20:00,34.82,34.83,34.7,34.75,143700.0,26.1407,26.1482,26.0506,26.0882,143700.0
2014-09-03 10:30:00,34.76,34.82,34.75,34.81,92000.0,26.0957,26.1407,26.0882,26.1332,92000.0
2014-09-03 10:40:00,34.81,34.86,34.81,34.86,124200.0,26.1332,26.1707,26.1332,26.1707,124200.0
2014-09-03 10:50:00,34.86,34.87,34.83,34.83,75000.0,26.1707,26.1783,26.1482,26.1482,75000.0
2014-09-03 11:00:00,34.83,34.88,34.83,34.88,207500.0,26.1482,26.1858,26.1482,26.1858,207500.0
2014-09-03 11:10:00,34.88,34.89,34.76,34.76,116800.0,26.1858,26.1933,26.0957,26.0957,116800.0
2014-09-03 11:20:00,34.76,34.81,34.73,34.73,197700.0,26.0957,26.1332,26.0732,26.0732,197700.0
2014-09-03 11:30:00,34.73,34.75,34.69,34.72,159300.0,26.0732,26.0882,26.0431,26.0656,159300.0
2014-09-03 11:40:00,34.72,34.74,34.7,34.72,158800.0,26.0656,26.0807,26.0506,26.0656,158800.0
2014-09-03 11:50:00,34.71,34.73,34.66,34.66,144700.0,26.0581,26.0732,26.0206,26.0206,144700.0
2014-09-03 12:00:00,34.67,34.68,34.61,34.62,88200.0,26.0281,26.0356,25.9831,25.9906,88200.0
2014-09-03 12:10:00,34.61,34.67,34.61,34.65,81000.0,25.9831,26.0281,25.9831,26.0131,81000.0
2014-09-03 12:20:00,34.65,34.67,34.64,34.66,60600.0,26.0131,26.0281,26.0056,26.0206,60600.0
2014-09-03 12:30:00,34.66,34.73,34.65,34.73,73000.0,26.0206,26.0732,26.0131,26.0732,73000.0
2014-09-03 12:40:00,34.73,34.78,34.71,34.72,93000.0,26.0732,26.1107,26.0581,26.0656,93000.0
2014-09-03 12:50:00,34.71,34.79,34.71,34.79,79800.0,26.0581,26.1182,26.0581,26.1182,79800.0
2014-09-03 13:00:00,34.79,34.8,34.76,34.79,82300.0,26.1182,26.1257,26.0957,26.1182,82300.0
2014-09-03 13:10:00,34.79,34.8,34.76,34.76,78800.0,26.1182,26.1257,26.0957,26.0957,78800.0
2014-09-03 13:20:00,34.77,34.8,34.76,34.8,50400.0,26.1032,26.1257,26.0957,26.1257,50400.0
2014-09-03 13:30:00,34.8,34.81,34.77,34.77,116000.0,26.1257,26.1332,26.1032,26.1032,116000.0
2014-09-03 13:40:00,34.78,34.78,34.75,34.75,65200.0,26.1107,26.1107,26.0882,26.0882,65200.0
2014-09-03 13:50:00,34.75,34.77,34.71,34.77,83500.0,26.0882,26.1032,26.0581,26.1032,83500.0
2014-09-03 14:00:00,34.77,34.78,34.69,34.75,265300.0,26.1032,26.1107,26.0431,26.0882,265300.0
2014-09-03 14:10:00,34.76,34.76,34.66,34.69,136200.0,26.0957,26.0957,26.0206,26.0431,136200.0
2014-09-03 14:20:00,34.68,34.69,34.64,34.66,144000.0,26.0356,26.0431,26.0056,26.0206,144000.0
2014-09-03 14:30:00,34.67,34.69,34.66,34.66,54400.0,26.0281,26.0431,26.0206,26.0206,54400.0
2014-09-03 14:40:00,34.66,34.67,34.59,34.61,129100.0,26.0206,26.0281,25.968,25.9831,129100.0
2014-09-03 14:50:00,34.61,34.61,34.52,34.52,93100.0,25.9831,25.9831,25.9155,25.9155,93100.0
2014-09-03 15:00:00,34.52,34.56,34.48,34.55,129900.0,25.9155,25.9455,25.8855,25.938,129900.0
2014-09-03 15:10:00,34.56,34.57,34.52,34.57,196000.0,25.9455,25.953,25.9155,25.953,196000.0
2014-09-03 15:20:00,34.57,34.59,34.54,34.56,261100.0,25.953,25.968,25.9305,25.9455,261100.0
2014-09-03 15:30:00,34.56,34.62,34.56,34.61,165700.0,25.9455,25.9906,25.9455,25.9831,165700.0
2014-09-03 15:40:00,34.61,34.62,34.56,34.58,285400.0,25.9831,25.9906,25.9455,25.9605,285400.0
2014-09-03 15:50:00,34.58,34.61,34.56,34.56,560400.0,25.9605,25.9831,25.9455,25.9455,560400.0
2014-09-04 09:30:00,34.52,34.76,34.52,34.71,372600.0,25.9155,26.0957,25.9155,26.0581,372600.0
2014-09-04 09:40:00,34.72,34.81,34.67,34.74,210300.0,26.0656,26.1332,26.0281,26.0807,210300.0
2014-09-04 09:50:00,34.75,34.88,34.75,34.79,152200.0,26.0882,26.1858,26.0882,26.1182,152200.0
2014-09-04 10:00:00,34.8,34.85,34.8,34.8,84700.0,26.1257,26.1632,26.1257,26.1257,84700.0
2014-09-04 10:10:00,34.8,34.89,34.79,34.8,190600.0,26.1257,26.1933,26.1182,26.1257,190600.0
2014-09-04 10:20:00,34.8,34.81,34.76,34.79,123300.0,26.1257,26.1332,26.0957,26.1182,123300.0
2014-09-04 10:30:00,34.79,34.81,34.7,34.71,123600.0,26.1182,26.1332,26.0506,26.0581,123600.0
2014-09-04 10:40:00,34.7,34.79,34.7,34.78,106900.0,26.0506,26.1182,26.0506,26.1107,106900.0
2014-09-04 10:50:00,34.77,34.81,34.76,34.77,97200.0,26.1032,26.1332,26.0957,26.1032,97200.0
2014-09-04 11:00:00,34.78,34.81,34.74,34.77,111900.0,26.1107,26.1332,26.0807,26.1032,111900.0
2014-09-04 11:10:00,34.77,34.82,34.77,34.82,107300.0,26.1032,26.1407,26.1032,26.1407,107300.0
2014-09-04 11:20:00,34.82,34.83,34.74,34.75,108700.0,26.1407,26.1482,26.0807,26.0882,108700.0
2014-09-04 11:30:00,34.74,34.77,34.71,34.74,98900.0,26.0807,26.1032,26.0581,26.0807,98900.0
2014-09-04 11:40:00,34.74,34.75,34.7,34.74,131800.0,26.0807,26.0882,26.0506,26.0807,131800.0
2014-09-04 11:50:00,34.74,34.8,34.72,34.77,144500.0,26.0807,26.1257,26.0656,26.1032,144500.0
2014-09-04 12:00:00,34.77,34.85,34.77,34.84,226000.0,26.1032,26.1632,26.1032,26.1557,226000.0
2014-09-04 12:10:00,34.84,34.84,34.79,34.82,60400.0,26.1557,26.1557,26.1182,26.1407,60400.0
2014-09-04 12:20:00,34.81,34.82,34.76,34.79,165300.0,26.1332,26.1407,26.0957,26.1182,165300.0
2014-09-04 12:30:00,34.79,34.91,34.78,34.89,169100.0,26.1182,26.2083,26.1107,26.1933,169100.0
2014-09-04 12:40:00,34.89,34.89,34.8,34.82,107100.0,26.1933,26.1933,26.1257,26.1407,107100.0
2014-09-04 12:50:00,34.82,34.85,34.81,34.81,149800.0,26.1407,26.1632,26.1332,26.1332,149800.0
2014-09-04 13:00:00,34.82,34.83,34.78,34.78,163700.0,26.1407,26.1482,26.1107,26.1107,163700.0
2014-09-04 13:10:00,34.79,34.79,34.73,34.73,166700.0,26.1182,26.1182,26.0732,26.0732,166700.0
2014-09-04 13:20:00,34.73,34.74,34.71,34.72,125500.0,26.0732,26.0807,26.0581,26.0656,125500.0
2014-09-04 13:30:00,34.72,34.73,34.67,34.67,124200.0,26.0656,26.0732,26.0281,26.0281,124200.0
2014-09-04 13:40:00,34.67,34.7,34.66,34.66,117000.0,26.0281,26.0506,26.0206,26.0206,117000.0
2014-09-04 13:50:00,34.68,34.73,34.67,34.72,64700.0,26.0356,26.0732,26.0281,26.0656,64700.0
2014-09-04 14:00:00,34.72,34.79,34.7,34.75,172500.0,26.0656,26.1182,26.0506,26.0882,172500.0
2014-09-04 14:10:00,34.75,34.77,34.73,34.74,76600.0,26.0882,26.1032,26.0732,26.0807,76600.0
2014-09-04 14:20:00,34.74,34.74,34.68,34.71,84000.0,26.0807,26.0807,26.0356,26.0581,84000.0
2014-09-04 14:30:00,34.7,34.7,34.65,34.67,144600.0,26.0506,26.0506,26.0131,26.0281,144600.0
2014-09-04 14:40:00,34.67,34.7,34.65,34.69,145200.0,26.0281,26.0506,26.0131,26.0431,145200.0
2014-09-04 14:50:00,34.68,34.72,34.65,34.66,212300.0,26.0356,26.0656,26.0131,26.0206,212300.0
2014-09-04 15:00:00,34.66,34.67,34.63,34.65,210800.0,26.0206,26.0281,25.9981,26.0131,210800.0
2014-09-04 15:10:00,34.65,34.65,34.55,34.56,291300.0,26.0131,26.0131,25.938,25.9455,291300.0
2014-09-04 15:20:00,34.56,34.64,34.55,34.64,149500.0,25.9455,26.0056,25.938,26.0056,149500.0
2014-09-04 15:30:00,34.64,34.65,34.6,34.61,218700.0,26.0056,26.0131,25.9756,25.9831,218700.0
2014-09-04 15:40:00,34.6,34.72,34.59,34.71,321000.0,25.9756,26.0656,25.968,26.0581,321000.0
2014-09-04 15:50:00,34.72,34.72,34.68,34.7,612300.0,26.0656,26.0656,26.0356,26.0506,612300.0
2014-09-05 09:30:00,34.42,34.49,34.07,34.11,603500.0,25.8404,25.893,25.5777,25.6077,603500.0
2014-09-05 09:40:00,34.1,34.34,34.08,34.31,438600.0,25.6002,25.7804,25.5852,25.7578,438600.0
2014-09-05 09:50:00,34.31,34.31,34.17,34.23,249700.0,25.7578,25.7578,25.6527,25.6978,249700.0
2014-09-05 10:00:00,34.23,34.25,34.09,34.12,501400.0,25.6978,25.7128,25.5927,25.6152,501400.0
2014-09-05 10:10:00,34.13,34.15,33.98,33.98,335500.0,25.6227,25.6377,25.5101,25.5101,335500.0
2014-09-05 10:20:00,33.98,34.05,33.97,34.02,510100.0,25.5101,25.5626,25.5026,25.5401,510100.0
2014-09-05 10:30:00,34.03,34.07,33.94,33.99,468500.0,25.5476,25.5777,25.4801,25.5176,468500.0
2014-09-05 10:40:00,33.99,34.11,33.99,34.09,224600.0,25.5176,25.6077,25.5176,25.5927,224600.0
2014-09-05 10:50:00,34.08,34.13,34.07,34.13,172800.0,25.5852,25.6227,25.5777,25.6227,172800.0
2014-09-05 11:00:00,34.13,34.19,34.05,34.18,210800.0,25.6227,25.6678,25.5626,25.6602,210800.0
2014-09-05 11:10:00,34.18,34.19,34.13,34.15,176200.0,25.6602,25.6678,25.6227,25.6377,176200.0
2014-09-05 11:20:00,34.15,34.2,34.12,34.14,172100.0,25.6377,25.6753,25.6152,25.6302,172100.0
2014-09-05 11:30:00,34.15,34.2,34.13,34.14,100100.0,25.6377,25.6753,25.6227,25.6302,100100.0
2014-09-05 11:40:00,34.14,34.19,34.13,34.16,93800.0,25.6302,25.6678,25.6227,25.6452,93800.0
2014-09-05 11:50:00,34.16,34.22,34.15,34.21,157100.0,25.6452,25.6903,25.6377,25.6828,157100.0
2014-09-05 12:00:00,34.21,34.22,34.17,34.18,169400.0,25.6828,25.6903,25.6527,25.6602,169400.0
2014-09-05 12:10:00,34.18,34.22,34.18,34.2,117900.0,25.6602,25.6903,25.6602,25.6753,117900.0
2014-09-05 12:20:00,34.2,34.21,34.15,34.2,92700.0,25.6753,25.6828,25.6377,25.6753,92700.0
2014-09-05 12:30:00,34.2,34.26,34.2,34.25,160400.0,25.6753,25.7203,25.6753,25.7128,160400.0
2014-09-05 12:40:00,34.25,34.36,34.23,34.35,236500.0,25.7128,25.7954,25.6978,25.7879,236500.0
2014-09-05 12:50:00,34.35,34.36,34.3,34.32,134700.0,25.7879,25.7954,25.7503,25.7653,134700.0
2014-09-05 13:00:00,34.32,34.41,34.3,34.38,241800.0,25.7653,25.8329,25.7503,25.8104,241800.0
2014-09-05 13:10:00,34.38,34.41,34.36,34.4,100300.0,25.8104,25.8329,25.7954,25.8254,100300.0
2014-09-05 13:20:00,34.4,34.41,34.35,34.4,59800.0,25.8254,25.8329,25.7879,25.8254,59800.0
2014-09-05 13:30:00,34.39,34.4,34.35,34.35,51400.0,25.8179,25.8254,25.7879,25.7879,51400.0
2014-09-05 13:40:00,34.35,34.36,34.27,34.27,108800.0,25.7879,25.7954,25.7278,25.7278,108800.0
2014-09-05 13:50:00,34.27,34.28,34.23,34.26,198500.0,25.7278,25.7353,25.6978,25.7203,198500.0
2014-09-05 14:00:00,34.25,34.35,34.25,34.35,187700.0,25.7128,25.7879,25.7128,25.7879,187700.0
2014-09-05 14:10:00,34.35,34.4,34.33,34.4,112800.0,25.7879,25.8254,25.7729,25.8254,112800.0
2014-09-05 14:20:00,34.4,34.45,34.39,34.43,97800.0,25.8254,25.8629,25.8179,25.8479,97800.0
2014-09-05 14:30:00,34.43,34.47,34.43,34.47,176700.0,25.8479,25.878,25.8479,25.878,176700.0
2014-09-05 14:40:00,34.47,34.48,34.43,34.47,90300.0,25.878,25.8855,25.8479,25.878,90300.0
2014-09-05 14:50:00,34.47,34.49,34.45,34.48,79300.0,25.878,25.893,25.8629,25.8855,79300.0
2014-09-05 15:00:00,34.48,34.51,34.47,34.48,103100.0,25.8855,25.908,25.878,25.8855,103100.0
2014-09-05 15:10:00,34.48,34.55,34.48,34.54,132800.0,25.8855,25.938,25.8855,25.9305,132800.0
2014-09-05 15:20:00,34.53,34.54,34.51,34.52,96700.0,25.923,25.9305,25.908,25.9155,96700.0
2014-09-05 15:30:00,34.51,34.57,34.51,34.57,163900.0,25.908,25.953,25.908,25.953,163900.0
2014-09-05 15:40:00,34.57,34.64,34.56,34.57,434600.0,25.953,26.0056,25.9455,25.953,434600.0
2014-09-05 15:50:00,34.56,34.63,34.56,34.63,743600.0,25.9455,25.9981,25.9455,25.9981,743600.0
2014-09-08 09:30:00,34.59,34.98,34.59,34.94,507800.0,25.968,26.2608,25.968,26.2308,507800.0
2014-09-08 09:40:00,34.94,34.94,34.87,34.89,300100.0,26.2308,26.2308,26.1783,26.1933,300100.0
2014-09-08 09:50:00,34.9,35.09,34.89,35.05,657000.0,26.2008,26.3434,26.1933,26.3134,657000.0
2014-09-08 10:00:00,35.06,35.07,34.92,34.96,236400.0,26.3209,26.3284,26.2158,26.2458,236400.0
2014-09-08 10:10:00,34.96,34.98,34.84,34.84,257900.0,26.2458,26.2608,26.1557,26.1557,257900.0
2014-09-08 10:20:00,34.83,34.86,34.76,34.82,320600.0,26.1482,26.1707,26.0957,26.1407,320600.0
2014-09-08 10:30:00,34.82,34.85,34.76,34.78,246900.0,26.1407,26.1632,26.0957,26.1107,246900.0
2014-09-08 10:40:00,34.78,34.79,34.75,34.77,124400.0,26.1107,26.1182,26.0882,26.1032,124400.0
2014-09-08 10:50:00,34.78,34.8,34.7,34.79,267400.0,26.1107,26.1257,26.0506,26.1182,267400.0
2014-09-08 11:00:00,34.79,34.8,34.72,34.79,164300.0,26.1182,26.1257,26.0656,26.1182,164300.0
2014-09-08 11:10:00,34.79,34.85,34.78,34.85,140200.0,26.1182,26.1632,26.1107,26.1632,140200.0
2014-09-08 11:20:00,34.85,34.9,34.84,34.86,142800.0,26.1632,26.2008,26.1557,26.1707,142800.0
2014-09-08 11:30:00,34.87,34.94,34.86,34.89,136700.0,26.1783,26.2308,26.1707,26.1933,136700.0
2014-09-08 11:40:00,34.88,34.93,34.87,34.9,78800.0,26.1858,26.2233,26.1783,26.2008,78800.0
2014-09-08 11:50:00,34.9,34.91,34.85,34.9,102300.0,26.2008,26.2083,26.1632,26.2008,102300.0
2014-09-08 12:00:00,34.89,34.92,34.84,34.88,151700.0,26.1933,26.2158,26.1557,26.1858,151700.0
2014-09-08 12:10:00,34.88,34.89,34.85,34.86,79500.0,26.1858,26.1933,26.1632,26.1707,79500.0
2014-09-08 12:20:00,34.86,34.9,34.85,34.9,73000.0,26.1707,26.2008,26.1632,26.2008,73000.0
2014-09-08 12:30:00,34.9,34.97,34.89,34.92,108200.0,26.2008,26.2533,26.1933,26.2158,108200.0
2014-09-08 12:40:00,34.92,34.96,34.9,34.95,79200.0,26.2158,26.2458,26.2008,26.2383,79200.0
2014-09-08 12:50:00,34.95,34.99,34.95,34.98,112200.0,26.2383,26.2683,26.2383,26.2608,112200.0
2014-09-08 13:00:00,34.98,35.0,34.9,34.92,113200.0,26.2608,26.2759,26.2008,26.2158,113200.0
2014-09-08 13:10:00,34.91,34.92,34.8,34.8,127900.0,26.2083,26.2158,26.1257,26.1257,127900.0
2014-09-08 13:20:00,34.79,34.85,34.79,34.82,118500.0,26.1182,26.1632,26.1182,26.1407,118500.0
2014-09-08 13:30:00,34.82,34.86,34.8,34.85,110400.0,26.1407,26.1707,26.1257,26.1632,110400.0
2014-09-08 13:40:00,34.84,34.86,34.75,34.76,160900.0,26.1557,26.1707,26.0882,26.0957,160900.0
2014-09-08 13:50:00,34.77,34.78,34.69,34.75,114700.0,26.1032,26.1107,26.0431,26.0882,114700.0
2014-09-08 14:00:00,34.74,34.78,34.72,34.73,100100.0,26.0807,26.1107,26.0656,26.0732,100100.0
2014-09-08 14:10:00,34.73,34.76,34.69,34.76,115500.0,26.0732,26.0957,26.0431,26.0957,115500.0
2014-09-08 14:20:00,34.76,34.76,34.71,34.73,71300.0,26.0957,26.0957,26.0581,26.0732,71300.0
2014-09-08 14:30:00,34.73,34.82,34.73,34.81,118400.0,26.0732,26.1407,26.0732,26.1332,118400.0
2014-09-08 14:40:00,34.81,34.81,34.79,34.8,96800.0,26.1332,26.1332,26.1182,26.1257,96800.0
2014-09-08 14:50:00,34.8,34.85,34.8,34.84,65900.0,26.1257,26.1632,26.1257,26.1557,65900.0
2014-09-08 15:00:00,34.84,34.88,34.84,34.87,144800.0,26.1557,26.1858,26.1557,26.1783,144800.0
2014-09-08 15:10:00,34.87,34.9,34.85,34.86,134400.0,26.1783,26.2008,26.1632,26.1707,134400.0
2014-09-08 15:20:00,34.86,34.89,34.85,34.89,152100.0,26.1707,26.1933,26.1632,26.1933,152100.0
2014-09-08 15:30:00,34.89,34.96,34.89,34.95,191900.0,26.1933,26.2458,26.1933,26.2383,191900.0
2014-09-08 15:40:00,34.95,34.95,34.89,34.89,332400.0,26.2383,26.2383,26.1933,26.1933,332400.0
2014-09-08 15:50:00,34.9,34.92,34.84,34.85,583900.0,26.2008,26.2158,26.1557,26.1632,583900.0
2014-09-09 09:30:00,34.44,34.44,34.1,34.31,857800.0,25.8554,25.8554,25.6002,25.7578,857800.0
2014-09-09 09:40:00,34.3,34.39,34.17,34.3,471900.0,25.7503,25.8179,25.6527,25.7503,471900.0
2014-09-09 09:50:00,34.3,34.32,34.18,34.19,518400.0,25.7503,25.7653,25.6602,25.6678,518400.0
2014-09-09 10:00:00,34.19,34.23,34.16,34.23,441800.0,25.6678,25.6978,25.6452,25.6978,441800.0
2014-09-09 10:10:00,34.23,34.24,34.19,34.23,214000.0,25.6978,25.7053,25.6678,25.6978,214000.0
2014-09-09 10:20:00,34.23,34.23,34.11,34.15,332400.0,25.6978,25.6978,25.6077,25.6377,332400.0
2014-09-09 10:30:00,34.15,34.17,34.06,34.07,287200.0,25.6377,25.6527,25.5702,25.5777,287200.0
2014-09-09 10:40:00,34.06,34.16,34.04,34.12,223200.0,25.5702,25.6452,25.5551,25.6152,223200.0
2014-09-09 10:50:00,34.12,34.15,34.11,34.13,188300.0,25.6152,25.6377,25.6077,25.6227,188300.0
2014-09-09 11:00:00,34.14,34.19,34.13,34.18,156400.0,25.6302,25.6678,25.6227,25.6602,156400.0
2014-09-09 11:10:00,34.18,34.28,34.17,34.26,151100.0,25.6602,25.7353,25.6527,25.7203,151100.0
2014-09-09 11:20:00,34.26,34.29,34.21,34.22,162600.0,25.7203,25.7428,25.6828,25.6903,162600.0
2014-09-09 11:30:00,34.21,34.24,34.18,34.18,106800.0,25.6828,25.7053,25.6602,25.6602,106800.0
2014-09-09 11:40:00,34.18,34.22,34.17,34.22,100100.0,25.6602,25.6903,25.6527,25.6903,100100.0
2014-09-09 11:50:00,34.22,34.22,34.16,34.19,120200.0,25.6903,25.6903,25.6452,25.6678,120200.0
2014-09-09 12:00:00,34.18,34.19,34.13,34.15,129300.0,25.6602,25.6678,25.6227,25.6377,129300.0
2014-09-09 12:10:00,34.15,34.24,34.14,34.23,121400.0,25.6377,25.7053,25.6302,25.6978,121400.0
2014-09-09 12:20:00,34.22,34.24,34.21,34.23,55900.0,25.6903,25.7053,25.6828,25.6978,55900.0
2014-09-09 12:30:00,34.23,34.31,34.22,34.29,144200.0,25.6978,25.7578,25.6903,25.7428,144200.0
2014-09-09 12:40:00,34.29,34.29,34.26,34.26,55600.0,25.7428,25.7428,25.7203,25.7203,55600.0
2014-09-09 12:50:00,34.26,34.27,34.24,34.25,63700.0,25.7203,25.7278,25.7053,25.7128,63700.0
2014-09-09 13:00:00,34.25,34.29,34.22,34.22,141900.0,25.7128,25.7428,25.6903,25.6903,141900.0
2014-09-09 13:10:00,34.22,34.27,34.2,34.21,129300.0,25.6903,25.7278,25.6753,25.6828,129300.0
2014-09-09 13:20:00,34.22,34.23,34.19,34.2,107200.0,25.6903,25.6978,25.6678,25.6753,107200.0
2014-09-09 13:30:00,34.21,34.27,34.2,34.26,125600.0,25.6828,25.7278,25.6753,25.7203,125600.0
2014-09-09 13:40:00,34.26,34.3,34.25,34.29,176500.0,25.7203,25.7503,25.7128,25.7428,176500.0
2014-09-09 13:50:00,34.29,34.3,34.25,34.25,146500.0,25.7428,25.7503,25.7128,25.7128,146500.0
2014-09-09 14:00:00,34.26,34.26,34.19,34.2,282900.0,25.7203,25.7203,25.6678,25.6753,282900.0
2014-09-09 14:10:00,34.2,34.2,34.13,34.14,133100.0,25.6753,25.6753,25.6227,25.6302,133100.0
2014-09-09 14:20:00,34.13,34.14,34.09,34.1,182000.0,25.6227,25.6302,25.5927,25.6002,182000.0
2014-09-09 14:30:00,34.1,34.17,34.08,34.17,239000.0,25.6002,25.6527,25.5852,25.6527,239000.0
2014-09-09 14:40:00,34.16,34.17,34.08,34.08,232500.0,25.6452,25.6527,25.5852,25.5852,232500.0
2014-09-09 14:50:00,34.08,34.13,34.05,34.09,269800.0,25.5852,25.6227,25.5626,25.5927,269800.0
2014-09-09 15:00:00,34.09,34.09,33.96,33.96,326600.0,25.5927,25.5927,25.4951,25.4951,326600.0
2014-09-09 15:10:00,33.96,33.98,33.89,33.91,336700.0,25.4951,25.5101,25.4425,25.4575,336700.0
2014-09-09 15:20:00,33.9,33.92,33.83,33.91,402400.0,25.45,25.4651,25.3975,25.4575,402400.0
2014-09-09 15:30:00,33.91,33.93,33.85,33.85,520100.0,25.4575,25.4726,25.4125,25.4125,520100.0
2014-09-09 15:40:00,33.85,33.87,33.82,33.86,637900.0,25.4125,25.4275,25.39,25.42,637900.0
2014-09-09 15:50:00,33.86,33.92,33.84,33.91,794900.0,25.42,25.4651,25.405,25.4575,794900.0
2014-09-10 09:30:00,34.04,34.24,34.04,34.05,315600.0,25.5551,25.7053,25.5551,25.5626,315600.0
2014-09-10 09:40:00,34.05,34.21,34.04,34.21,317500.0,25.5626,25.6828,25.5551,25.6828,317500.0
2014-09-10 09:50:00,34.21,34.22,34.13,34.21,218300.0,25.6828,25.6903,25.6227,25.6828,218300.0
2014-09-10 10:00:00,34.22,34.32,34.17,34.32,161100.0,25.6903,25.7653,25.6527,25.7653,161100.0
2014-09-10 10:10:00,34.31,34.33,34.22,34.22,122200.0,25.7578,25.7729,25.6903,25.6903,122200.0
2014-09-10 10:20:00,34.22,34.23,34.15,34.2,288900.0,25.6903,25.6978,25.6377,25.6753,288900.0
2014-09-10 10:30:00,34.2,34.22,34.05,34.13,212300.0,25.6753,25.6903,25.5626,25.6227,212300.0
2014-09-10 10:40:00,34.12,34.23,34.1,34.15,193200.0,25.6152,25.6978,25.6002,25.6377,193200.0
2014-09-10 10:50:00,34.15,34.21,34.15,34.18,117400.0,25.6377,25.6828,25.6377,25.6602,117400.0
2014-09-10 11:00:00,34.18,34.22,34.17,34.2,96800.0,25.6602,25.6903,25.6527,25.6753,96800.0
2014-09-10 11:10:00,34.21,34.3,34.2,34.27,138700.0,25.6828,25.7503,25.6753,25.7278,138700.0
2014-09-10 11:20:00,34.27,34.3,34.24,34.3,107800.0,25.7278,25.7503,25.7053,25.7503,107800.0
2014-09-10 11:30:00,34.3,34.33,34.28,34.32,117800.0,25.7503,25.7729,25.7353,25.7653,117800.0
2014-09-10 11:40:00,34.33,34.33,34.25,34.26,171600.0,25.7729,25.7729,25.7128,25.7203,171600.0
2014-09-10 11:50:00,34.26,34.27,34.21,34.25,128300.0,25.7203,25.7278,25.6828,25.7128,128300.0
2014-09-10 12:00:00,34.26,34.26,34.19,34.2,70700.0,25.7203,25.7203,25.6678,25.6753,70700.0
2014-09-10 12:10:00,34.2,34.24,34.18,34.18,102300.0,25.6753,25.7053,25.6602,25.6602,102300.0
2014-09-10 12:20:00,34.18,34.28,34.14,34.24,133900.0,25.6602,25.7353,25.6302,25.7053,133900.0
2014-09-10 12:30:00,34.24,34.27,34.24,34.27,81700.0,25.7053,25.7278,25.7053,25.7278,81700.0
2014-09-10 12:40:00,34.27,34.28,34.24,34.25,68200.0,25.7278,25.7353,25.7053,25.7128,68200.0
2014-09-10 12:50:00,34.25,34.26,34.17,34.17,86200.0,25.7128,25.7203,25.6527,25.6527,86200.0
2014-09-10 13:00:00,34.18,34.34,34.17,34.33,80800.0,25.6602,25.7804,25.6527,25.7729,80800.0
2014-09-10 13:10:00,34.33,34.36,34.3,34.3,77300.0,25.7729,25.7954,25.7503,25.7503,77300.0
2014-09-10 13:20:00,34.3,34.31,34.26,34.28,53700.0,25.7503,25.7578,25.7203,25.7353,53700.0
2014-09-10 13:30:00,34.27,34.31,34.25,34.27,81700.0,25.7278,25.7578,25.7128,25.7278,81700.0
2014-09-10 13:40:00,34.27,34.32,34.25,34.32,58800.0,25.7278,25.7653,25.7128,25.7653,58800.0
2014-09-10 13:50:00,34.32,34.34,34.29,34.32,71700.0,25.7653,25.7804,25.7428,25.7653,71700.0
2014-09-10 14:00:00,34.32,34.36,34.3,34.31,69100.0,25.7653,25.7954,25.7503,25.7578,69100.0
2014-09-10 14:10:00,34.31,34.33,34.3,34.33,71500.0,25.7578,25.7729,25.7503,25.7729,71500.0
2014-09-10 14:20:00,34.33,34.34,34.29,34.33,87400.0,25.7729,25.7804,25.7428,25.7729,87400.0
2014-09-10 14:30:00,34.33,34.34,34.27,34.28,98400.0,25.7729,25.7804,25.7278,25.7353,98400.0
2014-09-10 14:40:00,34.27,34.34,34.27,34.33,87200.0,25.7278,25.7804,25.7278,25.7729,87200.0
2014-09-10 14:50:00,34.33,34.35,34.3,34.32,114800.0,25.7729,25.7879,25.7503,25.7653,114800.0
2014-09-10 15:00:00,34.32,34.4,34.31,34.4,97600.0,25.7653,25.8254,25.7578,25.8254,97600.0
2014-09-10 15:10:00,34.4,34.4,34.35,34.38,128500.0,25.8254,25.8254,25.7879,25.8104,128500.0
2014-09-10 15:20:00,34.38,34.38,34.3,34.3,125700.0,25.8104,25.8104,25.7503,25.7503,125700.0
2014-09-10 15:30:00,34.3,34.33,34.28,34.3,247700.0,25.7503,25.7729,25.7353,25.7503,247700.0
2014-09-10 15:40:00,34.3,34.32,34.27,34.3,204300.0,25.7503,25.7653,25.7278,25.7503,204300.0
2014-09-10 15:50:00,34.3,34.33,34.29,34.32,426200.0,25.7503,25.7729,25.7428,25.7653,426200.0
2014-09-11 09:30:00,34.12,34.37,34.1,34.34,242400.0,25.6152,25.8029,25.6002,25.7804,242400.0
2014-09-11 09:40:00,34.34,34.36,34.28,34.34,229100.0,25.7804,25.7954,25.7353,25.7804,229100.0
2014-09-11 09:50:00,34.33,34.46,34.29,34.44,235400.0,25.7729,25.8705,25.7428,25.8554,235400.0
2014-09-11 10:00:00,34.44,34.45,34.36,34.41,94900.0,25.8554,25.8629,25.7954,25.8329,94900.0
2014-09-11 10:10:00,34.41,34.42,34.36,34.4,235700.0,25.8329,25.8404,25.7954,25.8254,235700.0
2014-09-11 10:20:00,34.4,34.41,34.32,34.34,134600.0,25.8254,25.8329,25.7653,25.7804,134600.0
2014-09-11 10:30:00,34.34,34.36,34.27,34.3,93400.0,25.7804,25.7954,25.7278,25.7503,93400.0
2014-09-11 10:40:00,34.29,34.36,34.27,34.34,91400.0,25.7428,25.7954,25.7278,25.7804,91400.0
2014-09-11 10:50:00,34.34,34.42,34.31,34.41,81100.0,25.7804,25.8404,25.7578,25.8329,81100.0
2014-09-11 11:00:00,34.42,34.46,34.38,34.42,117300.0,25.8404,25.8705,25.8104,25.8404,117300.0
2014-09-11 11:10:00,34.42,34.53,34.42,34.48,192600.0,25.8404,25.923,25.8404,25.8855,192600.0
2014-09-11 11:20:00,34.48,34.5,34.44,34.45,70600.0,25.8855,25.9005,25.8554,25.8629,70600.0
2014-09-11 11:30:00,34.45,34.55,34.45,34.52,156600.0,25.8629,25.938,25.8629,25.9155,156600.0
2014-09-11 11:40:00,34.52,34.56,34.49,34.55,115300.0,25.9155,25.9455,25.893,25.938,115300.0
2014-09-11 11:50:00,34.55,34.63,34.54,34.59,155100.0,25.938,25.9981,25.9305,25.968,155100.0
2014-09-11 12:00:00,34.59,34.64,34.58,34.62,117400.0,25.968,26.0056,25.9605,25.9906,117400.0
2014-09-11 12:10:00,34.61,34.64,34.55,34.62,100800.0,25.9831,26.0056,25.938,25.9906,100800.0
2014-09-11 12:20:00,34.62,34.74,34.6,34.73,227300.0,25.9906,26.0807,25.9756,26.0732,227300.0
2014-09-11 12:30:00,34.72,34.73,34.63,34.64,137900.0,26.0656,26.0732,25.9981,26.0056,137900.0
2014-09-11 12:40:00,34.64,34.65,34.62,34.64,49500.0,26.0056,26.0131,25.9906,26.0056,49500.0
2014-09-11 12:50:00,34.64,34.66,34.6,34.61,123200.0,26.0056,26.0206,25.9756,25.9831,123200.0
2014-09-11 13:00:00,34.62,34.64,34.59,34.6,93800.0,25.9906,26.0056,25.968,25.9756,93800.0
2014-09-11 13:10:00,34.59,34.64,34.58,34.64,93100.0,25.968,26.0056,25.9605,26.0056,93100.0
2014-09-11 13:20:00,34.63,34.64,34.56,34.58,130100.0,25.9981,26.0056,25.9455,25.9605,130100.0
2014-09-11 13:30:00,34.58,34.63,34.58,34.62,67700.0,25.9605,25.9981,25.9605,25.9906,67700.0
2014-09-11 13:40:00,34.61,34.68,34.61,34.67,78800.0,25.9831,26.0356,25.9831,26.0281,78800.0
2014-09-11 13:50:00,34.67,34.69,34.64,34.68,81700.0,26.0281,26.0431,26.0056,26.0356,81700.0
2014-09-11 14:00:00,34.68,34.73,34.66,34.7,175200.0,26.0356,26.0732,26.0206,26.0506,175200.0
2014-09-11 14:10:00,34.69,34.71,34.69,34.7,69600.0,26.0431,26.0581,26.0431,26.0506,69600.0
2014-09-11 14:20:00,34.69,34.73,34.69,34.72,118700.0,26.0431,26.0732,26.0431,26.0656,118700.0
2014-09-11 14:30:00,34.72,34.75,34.69,34.69,151700.0,26.0656,26.0882,26.0431,26.0431,151700.0
2014-09-11 14:40:00,34.69,34.71,34.67,34.67,127100.0,26.0431,26.0581,26.0281,26.0281,127100.0
2014-09-11 14:50:00,34.67,34.69,34.66,34.67,147100.0,26.0281,26.0431,26.0206,26.0281,147100.0
2014-09-11 15:00:00,34.68,34.69,34.63,34.65,124700.0,26.0356,26.0431,25.9981,26.0131,124700.0
2014-09-11 15:10:00,34.64,34.7,34.64,34.69,133100.0,26.0056,26.0506,26.0056,26.0431,133100.0
2014-09-11 15:20:00,34.68,34.72,34.67,34.68,184400.0,26.0356,26.0656,26.0281,26.0356,184400.0
2014-09-11 15:30:00,34.68,34.69,34.65,34.69,278500.0,26.0356,26.0431,26.0131,26.0431,278500.0
2014-09-11 15:40:00,34.69,34.72,34.68,34.72,262600.0,26.0431,26.0656,26.0356,26.0656,262600.0
2014-09-11 15:50:00,34.72,34.73,34.71,34.73,596700.0,26.0656,26.0732,26.0581,26.0732,596700.0
2014-09-12 09:30:00,34.73,34.99,34.7,34.86,261800.0,26.0732,26.2683,26.0506,26.1707,261800.0
2014-09-12 09:40:00,34.85,34.86,34.76,34.8,381200.0,26.1632,26.1707,26.0957,26.1257,381200.0
2014-09-12 09:50:00,34.79,34.83,34.75,34.81,251500.0,26.1182,26.1482,26.0882,26.1332,251500.0
2014-09-12 10:00:00,34.81,34.96,34.76,34.95,282900.0,26.1332,26.2458,26.0957,26.2383,282900.0
2014-09-12 10:10:00,34.96,35.0,34.92,34.98,173900.0,26.2458,26.2759,26.2158,26.2608,173900.0
2014-09-12 10:20:00,34.98,34.99,34.82,34.85,210000.0,26.2608,26.2683,26.1407,26.1632,210000.0
2014-09-12 10:30:00,34.84,34.87,34.81,34.83,188600.0,26.1557,26.1783,26.1332,26.1482,188600.0
2014-09-12 10:40:00,34.83,34.87,34.81,34.85,206800.0,26.1482,26.1783,26.1332,26.1632,206800.0
2014-09-12 10:50:00,34.86,34.97,34.86,34.95,135500.0,26.1707,26.2533,26.1707,26.2383,135500.0
2014-09-12 11:00:00,34.96,35.0,34.95,35.0,113500.0,26.2458,26.2759,26.2383,26.2759,113500.0
2014-09-12 11:10:00,35.0,35.0,34.9,34.94,128700.0,26.2759,26.2759,26.2008,26.2308,128700.0
2014-09-12 11:20:00,34.94,34.96,34.87,34.95,150700.0,26.2308,26.2458,26.1783,26.2383,150700.0
2014-09-12 11:30:00,34.94,34.96,34.9,34.93,138800.0,26.2308,26.2458,26.2008,26.2233,138800.0
2014-09-12 11:40:00,34.92,34.97,34.9,34.9,95700.0,26.2158,26.2533,26.2008,26.2008,95700.0
2014-09-12 11:50:00,34.89,34.92,34.86,34.91,115900.0,26.1933,26.2158,26.1707,26.2083,115900.0
2014-09-12 12:00:00,34.9,34.93,34.87,34.92,77100.0,26.2008,26.2233,26.1783,26.2158,77100.0
2014-09-12 12:10:00,34.92,34.99,34.88,34.97,127000.0,26.2158,26.2683,26.1858,26.2533,127000.0
2014-09-12 12:20:00,34.96,34.98,34.92,34.98,152900.0,26.2458,26.2608,26.2158,26.2608,152900.0
2014-09-12 12:30:00,34.98,34.98,34.89,34.92,142200.0,26.2608,26.2608,26.1933,26.2158,142200.0
2014-09-12 12:40:00,34.92,34.95,34.89,34.9,278200.0,26.2158,26.2383,26.1933,26.2008,278200.0
2014-09-12 12:50:00,34.9,34.91,34.84,34.9,91100.0,26.2008,26.2083,26.1557,26.2008,91100.0
2014-09-12 13:00:00,34.9,34.95,34.88,34.93,151300.0,26.2008,26.2383,26.1858,26.2233,151300.0
2014-09-12 13:10:00,34.92,34.92,34.85,34.85,128600.0,26.2158,26.2158,26.1632,26.1632,128600.0
2014-09-12 13:20:00,34.86,34.91,34.84,34.89,130500.0,26.1707,26.2083,26.1557,26.1933,130500.0
2014-09-12 13:30:00,34.88,34.9,34.85,34.88,147500.0,26.1858,26.2008,26.1632,26.1858,147500.0
2014-09-12 13:40:00,34.89,34.95,34.88,34.95,152400.0,26.1933,26.2383,26.1858,26.2383,152400.0
2014-09-12 13:50:00,34.95,35.0,34.95,35.0,172200.0,26.2383,26.2759,26.2383,26.2759,172200.0
2014-09-12 14:00:00,35.0,35.02,34.97,35.02,281400.0,26.2759,26.2909,26.2533,26.2909,281400.0
2014-09-12 14:10:00,35.03,35.08,35.03,35.05,268800.0,26.2984,26.3359,26.2984,26.3134,268800.0
2014-09-12 14:20:00,35.06,35.07,35.03,35.04,190800.0,26.3209,26.3284,26.2984,26.3059,190800.0
2014-09-12 14:30:00,35.04,35.07,34.97,34.98,301000.0,26.3059,26.3284,26.2533,26.2608,301000.0
2014-09-12 14:40:00,34.97,35.0,34.9,35.0,273100.0,26.2533,26.2759,26.2008,26.2759,273100.0
2014-09-12 14:50:00,35.0,35.01,34.96,34.97,190300.0,26.2759,26.2834,26.2458,26.2533,190300.0
2014-09-12 15:00:00,34.97,34.97,34.91,34.91,316700.0,26.2533,26.2533,26.2083,26.2083,316700.0
2014-09-12 15:10:00,34.91,34.94,34.88,34.93,237600.0,26.2083,26.2308,26.1858,26.2233,237600.0
2014-09-12 15:20:00,34.94,34.99,34.93,34.96,238800.0,26.2308,26.2683,26.2233,26.2458,238800.0
2014-09-12 15:30:00,34.97,34.97,34.92,34.94,285200.0,26.2533,26.2533,26.2158,26.2308,285200.0
2014-09-12 15:40:00,34.94,34.98,34.88,34.98,637200.0,26.2308,26.2608,26.1858,26.2608,637200.0
2014-09-12 15:50:00,34.98,35.04,34.97,35.01,973400.0,26.2608,26.3059,26.2533,26.2834,973400.0
2014-09-15 09:30:00,34.97,34.98,34.76,34.88,212400.0,26.2533,26.2608,26.0957,26.1858,212400.0
2014-09-15 09:40:00,34.86,34.9,34.8,34.87,306800.0,26.1707,26.2008,26.1257,26.1783,306800.0
2014-09-15 09:50:00,34.87,34.97,34.85,34.87,213900.0,26.1783,26.2533,26.1632,26.1783,213900.0
2014-09-15 10:00:00,34.86,34.88,34.76,34.84,249600.0,26.1707,26.1858,26.0957,26.1557,249600.0
2014-09-15 10:10:00,34.84,34.98,34.84,34.95,189400.0,26.1557,26.2608,26.1557,26.2383,189400.0
2014-09-15 10:20:00,34.95,35.16,34.95,35.08,644200.0,26.2383,26.396,26.2383,26.3359,644200.0
2014-09-15 10:30:00,35.08,35.1,35.03,35.1,217300.0,26.3359,26.3509,26.2984,26.3509,217300.0
2014-09-15 10:40:00,35.1,35.14,35.03,35.05,149100.0,26.3509,26.381,26.2984,26.3134,149100.0
2014-09-15 10:50:00,35.05,35.14,35.01,35.12,264300.0,26.3134,26.381,26.2834,26.3659,264300.0
2014-09-15 11:00:00,35.11,35.16,35.05,35.15,181500.0,26.3584,26.396,26.3134,26.3885,181500.0
2014-09-15 11:10:00,35.15,35.2,35.11,35.12,205900.0,26.3885,26.426,26.3584,26.3659,205900.0
2014-09-15 11:20:00,35.11,35.12,35.03,35.04,253000.0,26.3584,26.3659,26.2984,26.3059,253000.0
2014-09-15 11:30:00,35.04,35.09,35.03,35.09,345400.0,26.3059,26.3434,26.2984,26.3434,345400.0
2014-09-15 11:40:00,35.09,35.09,35.02,35.05,258100.0,26.3434,26.3434,26.2909,26.3134,258100.0
2014-09-15 11:50:00,35.05,35.12,35.04,35.1,258000.0,26.3134,26.3659,26.3059,26.3509,258000.0
2014-09-15 12:00:00,35.1,35.14,35.08,35.13,121000.0,26.3509,26.381,26.3359,26.3734,121000.0
2014-09-15 12:10:00,35.13,35.13,35.06,35.09,199400.0,26.3734,26.3734,26.3209,26.3434,199400.0
2014-09-15 12:20:00,35.09,35.22,35.08,35.2,232000.0,26.3434,26.441,26.3359,26.426,232000.0
2014-09-15 12:30:00,35.2,35.2,35.17,35.2,175300.0,26.426,26.426,26.4035,26.426,175300.0
2014-09-15 12:40:00,35.19,35.23,35.18,35.21,161100.0,26.4185,26.4485,26.411,26.4335,161100.0
2014-09-15 12:50:00,35.22,35.22,35.18,35.21,178600.0,26.441,26.441,26.411,26.4335,178600.0
2014-09-15 13:00:00,35.21,35.22,35.18,35.2,216900.0,26.4335,26.441,26.411,26.426,216900.0
2014-09-15 13:10:00,35.2,35.21,35.17,35.18,112000.0,26.426,26.4335,26.4035,26.411,112000.0
2014-09-15 13:20:00,35.18,35.2,35.15,35.16,142300.0,26.411,26.426,26.3885,26.396,142300.0
2014-09-15 13:30:00,35.16,35.2,35.14,35.16,124300.0,26.396,26.426,26.381,26.396,124300.0
2014-09-15 13:40:00,35.16,35.2,35.13,35.16,162800.0,26.396,26.426,26.3734,26.396,162800.0
2014-09-15 13:50:00,35.15,35.16,35.07,35.1,152300.0,26.3885,26.396,26.3284,26.3509,152300.0
2014-09-15 14:00:00,35.1,35.1,35.06,35.08,96500.0,26.3509,26.3509,26.3209,26.3359,96500.0
2014-09-15 14:10:00,35.07,35.08,35.02,35.04,128400.0,26.3284,26.3359,26.2909,26.3059,128400.0
2014-09-15 14:20:00,35.04,35.13,35.03,35.13,116000.0,26.3059,26.3734,26.2984,26.3734,116000.0
2014-09-15 14:30:00,35.13,35.21,35.13,35.2,223000.0,26.3734,26.4335,26.3734,26.426,223000.0
2014-09-15 14:40:00,35.21,35.21,35.15,35.16,208100.0,26.4335,26.4335,26.3885,26.396,208100.0
2014-09-15 14:50:00,35.15,35.19,35.15,35.17,125400.0,26.3885,26.4185,26.3885,26.4035,125400.0
2014-09-15 15:00:00,35.17,35.19,35.16,35.17,86500.0,26.4035,26.4185,26.396,26.4035,86500.0
2014-09-15 15:10:00,35.17,35.2,35.15,35.2,160500.0,26.4035,26.426,26.3885,26.426,160500.0
2014-09-15 15:20:00,35.2,35.22,35.17,35.2,300100.0,26.426,26.441,26.4035,26.426,300100.0
2014-09-15 15:30:00,35.2,35.21,35.15,35.17,181600.0,26.426,26.4335,26.3885,26.4035,181600.0
2014-09-15 15:40:00,35.16,35.17,35.14,35.16,215600.0,26.396,26.4035,26.381,26.396,215600.0
2014-09-15 15:50:00,35.16,35.21,35.15,35.2,638800.0,26.396,26.4335,26.3885,26.426,638800.0
2014-09-16 09:30:00,35.14,35.23,35.12,35.15,236900.0,26.381,26.4485,26.3659,26.3885,236900.0
2014-09-16 09:40:00,35.15,35.23,35.09,35.1,201700.0,26.3885,26.4485,26.3434,26.3509,201700.0
2014-09-16 09:50:00,35.1,35.17,35.04,35.04,177000.0,26.3509,26.4035,26.3059,26.3059,177000.0
2014-09-16 10:00:00,35.05,35.12,35.04,35.12,253800.0,26.3134,26.3659,26.3059,26.3659,253800.0
2014-09-16 10:10:00,35.12,35.2,35.11,35.15,142900.0,26.3659,26.426,26.3584,26.3885,142900.0
2014-09-16 10:20:00,35.15,35.15,35.08,35.09,90200.0,26.3885,26.3885,26.3359,26.3434,90200.0
2014-09-16 10:30:00,35.09,35.14,35.04,35.11,114100.0,26.3434,26.381,26.3059,26.3584,114100.0
2014-09-16 10:40:00,35.11,35.11,35.05,35.07,116400.0,26.3584,26.3584,26.3134,26.3284,116400.0
2014-09-16 10:50:00,35.07,35.08,35.02,35.04,366000.0,26.3284,26.3359,26.2909,26.3059,366000.0
2014-09-16 11:00:00,35.04,35.04,34.9,34.91,412200.0,26.3059,26.3059,26.2008,26.2083,412200.0
2014-09-16 11:10:00,34.91,34.94,34.83,34.84,194400.0,26.2083,26.2308,26.1482,26.1557,194400.0
2014-09-16 11:20:00,34.85,34.97,34.84,34.91,419600.0,26.1632,26.2533,26.1557,26.2083,419600.0
2014-09-16 11:30:00,34.91,35.08,34.91,35.05,407700.0,26.2083,26.3359,26.2083,26.3134,407700.0
2014-09-16 11:40:00,35.05,35.08,35.04,35.08,118600.0,26.3134,26.3359,26.3059,26.3359,118600.0
2014-09-16 11:50:00,35.08,35.15,35.06,35.06,212800.0,26.3359,26.3885,26.3209,26.3209,212800.0
2014-09-16 12:00:00,35.06,35.08,35.0,35.0,169300.0,26.3209,26.3359,26.2759,26.2759,169300.0
2014-09-16 12:10:00,35.0,35.07,35.0,35.05,81100.0,26.2759,26.3284,26.2759,26.3134,81100.0
2014-09-16 12:20:00,35.05,35.09,35.04,35.05,141000.0,26.3134,26.3434,26.3059,26.3134,141000.0
2014-09-16 12:30:00,35.05,35.05,35.02,35.05,136600.0,26.3134,26.3134,26.2909,26.3134,136600.0
2014-09-16 12:40:00,35.04,35.04,35.01,35.02,77700.0,26.3059,26.3059,26.2834,26.2909,77700.0
2014-09-16 12:50:00,35.03,35.05,35.01,35.03,111600.0,26.2984,26.3134,26.2834,26.2984,111600.0
2014-09-16 13:00:00,35.03,35.09,35.03,35.07,161200.0,26.2984,26.3434,26.2984,26.3284,161200.0
2014-09-16 13:10:00,35.08,35.12,35.07,35.11,155000.0,26.3359,26.3659,26.3284,26.3584,155000.0
2014-09-16 13:20:00,35.11,35.16,35.1,35.16,135400.0,26.3584,26.396,26.3509,26.396,135400.0
2014-09-16 13:30:00,35.16,35.2,35.14,35.18,108900.0,26.396,26.426,26.381,26.411,108900.0
2014-09-16 13:40:00,35.18,35.18,35.15,35.15,114900.0,26.411,26.411,26.3885,26.3885,114900.0
2014-09-16 13:50:00,35.16,35.17,35.13,35.17,115600.0,26.396,26.4035,26.3734,26.4035,115600.0
2014-09-16 14:00:00,35.16,35.2,35.16,35.17,93100.0,26.396,26.426,26.396,26.4035,93100.0
2014-09-16 14:10:00,35.17,35.2,35.15,35.15,128600.0,26.4035,26.426,26.3885,26.3885,128600.0
2014-09-16 14:20:00,35.16,35.18,35.15,35.16,72400.0,26.396,26.411,26.3885,26.396,72400.0
2014-09-16 14:30:00,35.17,35.17,35.14,35.15,110900.0,26.4035,26.4035,26.381,26.3885,110900.0
2014-09-16 14:40:00,35.15,35.18,35.06,35.1,263500.0,26.3885,26.411,26.3209,26.3509,263500.0
2014-09-16 14:50:00,35.1,35.11,35.08,35.09,107800.0,26.3509,26.3584,26.3359,26.3434,107800.0
2014-09-16 15:00:00,35.09,35.1,35.07,35.07,145600.0,26.3434,26.3509,26.3284,26.3284,145600.0
2014-09-16 15:10:00,35.07,35.08,35.04,35.07,120300.0,26.3284,26.3359,26.3059,26.3284,120300.0
2014-09-16 15:20:00,35.07,35.07,35.01,35.02,177000.0,26.3284,26.3284,26.2834,26.2909,177000.0
2014-09-16 15:30:00,35.02,35.05,35.01,35.04,250500.0,26.2909,26.3134,26.2834,26.3059,250500.0
2014-09-16 15:40:00,35.03,35.11,35.03,35.11,320500.0,26.2984,26.3584,26.2984,26.3584,320500.0
2014-09-16 15:50:00,35.11,35.13,35.1,35.12,765900.0,26.3584,26.3734,26.3509,26.3659,765900.0
2014-09-17 09:30:00,35.19,35.45,35.19,35.41,299900.0,26.4185,26.6137,26.4185,26.5837,299900.0
2014-09-17 09:40:00,35.41,35.45,35.35,35.38,221400.0,26.5837,26.6137,26.5386,26.5611,221400.0
2014-09-17 09:50:00,35.38,35.43,35.32,35.39,238800.0,26.5611,26.5987,26.5161,26.5686,238800.0
2014-09-17 10:00:00,35.4,35.45,35.36,35.38,369700.0,26.5761,26.6137,26.5461,26.5611,369700.0
2014-09-17 10:10:00,35.37,35.42,35.36,35.42,185600.0,26.5536,26.5912,26.5461,26.5912,185600.0
2014-09-17 10:20:00,35.42,35.46,35.38,35.42,144300.0,26.5912,26.6212,26.5611,26.5912,144300.0
2014-09-17 10:30:00,35.43,35.45,35.37,35.37,135300.0,26.5987,26.6137,26.5536,26.5536,135300.0
2014-09-17 10:40:00,35.37,35.44,35.37,35.43,162000.0,26.5536,26.6062,26.5536,26.5987,162000.0
2014-09-17 10:50:00,35.42,35.43,35.34,35.37,108600.0,26.5912,26.5987,26.5311,26.5536,108600.0
2014-09-17 11:00:00,35.36,35.38,35.34,35.36,186200.0,26.5461,26.5611,26.5311,26.5461,186200.0
2014-09-17 11:10:00,35.36,35.43,35.34,35.38,90800.0,26.5461,26.5987,26.5311,26.5611,90800.0
2014-09-17 11:20:00,35.38,35.38,35.27,35.3,196900.0,26.5611,26.5611,26.4785,26.5011,196900.0
2014-09-17 11:30:00,35.29,35.3,35.25,35.27,82800.0,26.4936,26.5011,26.4635,26.4785,82800.0
2014-09-17 11:40:00,35.27,35.27,35.23,35.26,221500.0,26.4785,26.4785,26.4485,26.471,221500.0
2014-09-17 11:50:00,35.26,35.3,35.25,35.29,88500.0,26.471,26.5011,26.4635,26.4936,88500.0
2014-09-17 12:00:00,35.29,35.35,35.29,35.3,78100.0,26.4936,26.5386,26.4936,26.5011,78100.0
2014-09-17 12:10:00,35.3,35.34,35.3,35.31,32200.0,26.5011,26.5311,26.5011,26.5086,32200.0
2014-09-17 12:20:00,35.32,35.33,35.3,35.3,143100.0,26.5161,26.5236,26.5011,26.5011,143100.0
2014-09-17 12:30:00,35.3,35.32,35.29,35.32,42900.0,26.5011,26.5161,26.4936,26.5161,42900.0
2014-09-17 12:40:00,35.32,35.34,35.28,35.29,46500.0,26.5161,26.5311,26.4861,26.4936,46500.0
2014-09-17 12:50:00,35.28,35.3,35.27,35.27,41400.0,26.4861,26.5011,26.4785,26.4785,41400.0
2014-09-17 13:00:00,35.27,35.3,35.26,35.3,45800.0,26.4785,26.5011,26.471,26.5011,45800.0
2014-09-17 13:10:00,35.3,35.33,35.29,35.32,53700.0,26.5011,26.5236,26.4936,26.5161,53700.0
2014-09-17 13:20:00,35.32,35.32,35.29,35.31,50700.0,26.5161,26.5161,26.4936,26.5086,50700.0
2014-09-17 13:30:00,35.3,35.31,35.27,35.3,56000.0,26.5011,26.5086,26.4785,26.5011,56000.0
2014-09-17 13:40:00,35.3,35.33,35.27,35.28,61700.0,26.5011,26.5236,26.4785,26.4861,61700.0
2014-09-17 13:50:00,35.28,35.34,35.27,35.32,108400.0,26.4861,26.5311,26.4785,26.5161,108400.0
2014-09-17 14:00:00,35.32,35.4,35.1,35.38,356800.0,26.5161,26.5761,26.3509,26.5611,356800.0
2014-09-17 14:10:00,35.39,35.69,35.39,35.68,696600.0,26.5686,26.7939,26.5686,26.7864,696600.0
2014-09-17 14:20:00,35.68,35.78,35.63,35.74,655300.0,26.7864,26.8614,26.7488,26.8314,655300.0
2014-09-17 14:30:00,35.74,35.75,35.5,35.51,535400.0,26.8314,26.8389,26.6512,26.6587,535400.0
2014-09-17 14:40:00,35.52,35.6,35.47,35.52,363300.0,26.6662,26.7263,26.6287,26.6662,363300.0
2014-09-17 14:50:00,35.52,35.6,35.49,35.57,162800.0,26.6662,26.7263,26.6437,26.7038,162800.0
2014-09-17 15:00:00,35.57,35.74,35.55,35.72,335200.0,26.7038,26.8314,26.6888,26.8164,335200.0
2014-09-17 15:10:00,35.71,35.76,35.68,35.7,266400.0,26.8089,26.8464,26.7864,26.8014,266400.0
2014-09-17 15:20:00,35.7,35.7,35.55,35.65,368100.0,26.8014,26.8014,26.6888,26.7638,368100.0
2014-09-17 15:30:00,35.65,35.68,35.61,35.62,848600.0,26.7638,26.7864,26.7338,26.7413,848600.0
2014-09-17 15:40:00,35.63,35.65,35.55,35.58,523100.0,26.7488,26.7638,26.6888,26.7113,523100.0
2014-09-17 15:50:00,35.57,35.62,35.51,35.55,715900.0,26.7038,26.7413,26.6587,26.6888,715900.0
2014-09-18 09:30:00,35.67,35.88,35.64,35.88,344800.0,26.7788,26.9365,26.7563,26.9365,344800.0
2014-09-18 09:40:00,35.87,35.95,35.81,35.91,410800.0,26.929,26.9891,26.8839,26.959,410800.0
2014-09-18 09:50:00,35.91,35.99,35.88,35.98,268300.0,26.959,27.0191,26.9365,27.0116,268300.0
2014-09-18 10:00:00,35.98,36.12,35.96,36.12,346700.0,27.0116,27.1167,26.9966,27.1167,346700.0
2014-09-18 10:10:00,36.12,36.16,36.09,36.14,271900.0,27.1167,27.1467,27.0942,27.1317,271900.0
2014-09-18 10:20:00,36.14,36.19,36.06,36.08,273400.0,27.1317,27.1692,27.0716,27.0866,273400.0
2014-09-18 10:30:00,36.06,36.19,36.06,36.19,253600.0,27.0716,27.1692,27.0716,27.1692,253600.0
2014-09-18 10:40:00,36.19,36.25,36.12,36.25,246600.0,27.1692,27.2143,27.1167,27.2143,246600.0
2014-09-18 10:50:00,36.25,36.25,36.13,36.15,226100.0,27.2143,27.2143,27.1242,27.1392,226100.0
2014-09-18 11:00:00,36.15,36.18,36.09,36.16,152400.0,27.1392,27.1617,27.0942,27.1467,152400.0
2014-09-18 11:10:00,36.17,36.17,36.06,36.07,128300.0,27.1542,27.1542,27.0716,27.0791,128300.0
2014-09-18 11:20:00,36.07,36.16,36.04,36.07,1053600.0,27.0791,27.1467,27.0566,27.0791,1053600.0
2014-09-18 11:30:00,36.08,36.12,36.04,36.09,862300.0,27.0866,27.1167,27.0566,27.0942,862300.0
2014-09-18 11:40:00,36.09,36.13,36.05,36.1,140000.0,27.0942,27.1242,27.0641,27.1017,140000.0
2014-09-18 11:50:00,36.1,36.16,36.07,36.14,111600.0,27.1017,27.1467,27.0791,27.1317,111600.0
2014-09-18 12:00:00,36.14,36.18,36.11,36.12,147000.0,27.1317,27.1617,27.1092,27.1167,147000.0
2014-09-18 12:10:00,36.13,36.13,36.08,36.09,148800.0,27.1242,27.1242,27.0866,27.0942,148800.0
2014-09-18 12:20:00,36.1,36.22,36.06,36.19,353400.0,27.1017,27.1918,27.0716,27.1692,353400.0
2014-09-18 12:30:00,36.2,36.22,36.16,36.16,337400.0,27.1767,27.1918,27.1467,27.1467,337400.0
2014-09-18 12:40:00,36.17,36.2,36.14,36.19,541500.0,27.1542,27.1767,27.1317,27.1692,541500.0
2014-09-18 12:50:00,36.19,36.2,36.15,36.17,233400.0,27.1692,27.1767,27.1392,27.1542,233400.0
2014-09-18 13:00:00,36.16,36.2,36.14,36.15,322100.0,27.1467,27.1767,27.1317,27.1392,322100.0
2014-09-18 13:10:00,36.15,36.2,36.14,36.17,148600.0,27.1392,27.1767,27.1317,27.1542,148600.0
2014-09-18 13:20:00,36.17,36.18,36.12,36.15,188600.0,27.1542,27.1617,27.1167,27.1392,188600.0
2014-09-18 13:30:00,36.15,36.15,36.06,36.07,162500.0,27.1392,27.1392,27.0716,27.0791,162500.0
2014-09-18 13:40:00,36.06,36.07,35.97,36.03,207700.0,27.0716,27.0791,27.0041,27.0491,207700.0
2014-09-18 13:50:00,36.02,36.03,35.99,36.01,154800.0,27.0416,27.0491,27.0191,27.0341,154800.0
2014-09-18 14:00:00,36.01,36.07,36.0,36.07,203500.0,27.0341,27.0791,27.0266,27.0791,203500.0
2014-09-18 14:10:00,36.07,36.07,36.04,36.04,89600.0,27.0791,27.0791,27.0566,27.0566,89600.0
2014-09-18 14:20:00,36.04,36.04,36.01,36.02,79800.0,27.0566,27.0566,27.0341,27.0416,79800.0
2014-09-18 14:30:00,36.02,36.05,36.02,36.04,158900.0,27.0416,27.0641,27.0416,27.0566,158900.0
2014-09-18 14:40:00,36.05,36.09,36.04,36.09,153100.0,27.0641,27.0942,27.0566,27.0942,153100.0
2014-09-18 14:50:00,36.09,36.11,36.08,36.11,175400.0,27.0942,27.1092,27.0866,27.1092,175400.0
2014-09-18 15:00:00,36.11,36.19,36.1,36.19,398300.0,27.1092,27.1692,27.1017,27.1692,398300.0
2014-09-18 15:10:00,36.19,36.2,36.15,36.16,389700.0,27.1692,27.1767,27.1392,27.1467,389700.0
2014-09-18 15:20:00,36.16,36.18,36.15,36.16,507000.0,27.1467,27.1617,27.1392,27.1467,507000.0
2014-09-18 15:30:00,36.16,36.18,36.14,36.18,370300.0,27.1467,27.1617,27.1317,27.1617,370300.0
2014-09-18 15:40:00,36.18,36.2,36.14,36.15,662700.0,27.1617,27.1767,27.1317,27.1392,662700.0
2014-09-18 15:50:00,36.15,36.2,36.13,36.14,1776000.0,27.1392,27.1767,27.1242,27.1317,1776000.0
2014-09-19 09:30:00,36.41,36.44,36.2,36.29,1901800.0,27.3344,27.3569,27.1767,27.2443,1901800.0
2014-09-19 09:40:00,36.28,36.32,36.26,36.3,549900.0,27.2368,27.2668,27.2218,27.2518,549900.0
2014-09-19 09:50:00,36.3,36.32,36.27,36.3,290600.0,27.2518,27.2668,27.2293,27.2518,290600.0
2014-09-19 10:00:00,36.31,36.38,36.3,36.35,308700.0,27.2593,27.3119,27.2518,27.2893,308700.0
2014-09-19 10:10:00,36.34,36.37,36.32,36.34,477800.0,27.2818,27.3044,27.2668,27.2818,477800.0
2014-09-19 10:20:00,36.33,36.34,36.25,36.28,584200.0,27.2743,27.2818,27.2143,27.2368,584200.0
2014-09-19 10:30:00,36.28,36.28,36.19,36.19,228000.0,27.2368,27.2368,27.1692,27.1692,228000.0
2014-09-19 10:40:00,36.19,36.19,36.13,36.15,198800.0,27.1692,27.1692,27.1242,27.1392,198800.0
2014-09-19 10:50:00,36.15,36.18,36.12,36.15,231100.0,27.1392,27.1617,27.1167,27.1392,231100.0
2014-09-19 11:00:00,36.15,36.18,36.11,36.15,164300.0,27.1392,27.1617,27.1092,27.1392,164300.0
2014-09-19 11:10:00,36.15,36.16,36.07,36.1,183100.0,27.1392,27.1467,27.0791,27.1017,183100.0
2014-09-19 11:20:00,36.1,36.14,36.04,36.1,192400.0,27.1017,27.1317,27.0566,27.1017,192400.0
2014-09-19 11:30:00,36.09,36.1,36.01,36.04,166200.0,27.0942,27.1017,27.0341,27.0566,166200.0
2014-09-19 11:40:00,36.04,36.09,36.0,36.04,267500.0,27.0566,27.0942,27.0266,27.0566,267500.0
2014-09-19 11:50:00,36.04,36.08,36.02,36.02,105300.0,27.0566,27.0866,27.0416,27.0416,105300.0
2014-09-19 12:00:00,36.02,36.02,35.92,35.96,228500.0,27.0416,27.0416,26.9665,26.9966,228500.0
2014-09-19 12:10:00,35.96,35.98,35.93,35.96,130800.0,26.9966,27.0116,26.974,26.9966,130800.0
2014-09-19 12:20:00,35.96,36.03,35.95,36.03,166300.0,26.9966,27.0491,26.9891,27.0491,166300.0
2014-09-19 12:30:00,36.03,36.05,36.02,36.02,179100.0,27.0491,27.0641,27.0416,27.0416,179100.0
2014-09-19 12:40:00,36.02,36.03,35.92,35.93,224800.0,27.0416,27.0491,26.9665,26.974,224800.0
2014-09-19 12:50:00,35.92,35.94,35.84,35.85,295500.0,26.9665,26.9815,26.9065,26.914,295500.0
2014-09-19 13:00:00,35.84,35.86,35.76,35.79,173500.0,26.9065,26.9215,26.8464,26.8689,173500.0
2014-09-19 13:10:00,35.79,35.82,35.72,35.8,125400.0,26.8689,26.8915,26.8164,26.8764,125400.0
2014-09-19 13:20:00,35.8,35.86,35.79,35.85,132300.0,26.8764,26.9215,26.8689,26.914,132300.0
2014-09-19 13:30:00,35.86,35.89,35.85,35.86,85700.0,26.9215,26.944,26.914,26.9215,85700.0
2014-09-19 13:40:00,35.86,35.86,35.8,35.86,203900.0,26.9215,26.9215,26.8764,26.9215,203900.0
2014-09-19 13:50:00,35.86,35.89,35.8,35.82,231200.0,26.9215,26.944,26.8764,26.8915,231200.0
2014-09-19 14:00:00,35.82,35.84,35.77,35.81,244300.0,26.8915,26.9065,26.8539,26.8839,244300.0
2014-09-19 14:10:00,35.81,35.82,35.76,35.77,225000.0,26.8839,26.8915,26.8464,26.8539,225000.0
2014-09-19 14:20:00,35.78,35.86,35.77,35.85,234400.0,26.8614,26.9215,26.8539,26.914,234400.0
2014-09-19 14:30:00,35.86,35.87,35.8,35.85,239500.0,26.9215,26.929,26.8764,26.914,239500.0
2014-09-19 14:40:00,35.84,35.87,35.8,35.85,340400.0,26.9065,26.929,26.8764,26.914,340400.0
2014-09-19 14:50:00,35.86,35.86,35.81,35.86,168100.0,26.9215,26.9215,26.8839,26.9215,168100.0
2014-09-19 15:00:00,35.86,35.86,35.84,35.85,211100.0,26.9215,26.9215,26.9065,26.914,211100.0
2014-09-19 15:10:00,35.86,35.9,35.78,35.79,327800.0,26.9215,26.9515,26.8614,26.8689,327800.0
2014-09-19 15:20:00,35.8,35.84,35.79,35.83,254000.0,26.8764,26.9065,26.8689,26.899,254000.0
2014-09-19 15:30:00,35.83,35.83,35.77,35.8,453700.0,26.899,26.899,26.8539,26.8764,453700.0
2014-09-19 15:40:00,35.8,35.87,35.78,35.82,920000.0,26.8764,26.929,26.8614,26.8915,920000.0
2014-09-19 15:50:00,35.83,35.83,35.72,35.75,2196000.0,26.899,26.899,26.8164,26.8389,2196000.0
2014-09-22 09:30:00,35.7,35.8,35.57,35.61,398800.0,26.8014,26.8764,26.7038,26.7338,398800.0
2014-09-22 09:40:00,35.61,35.62,35.48,35.6,406100.0,26.7338,26.7413,26.6362,26.7263,406100.0
2014-09-22 09:50:00,35.6,35.68,35.58,35.61,275100.0,26.7263,26.7864,26.7113,26.7338,275100.0
2014-09-22 10:00:00,35.6,35.63,35.53,35.62,254900.0,26.7263,26.7488,26.6737,26.7413,254900.0
2014-09-22 10:10:00,35.63,35.64,35.46,35.48,231800.0,26.7488,26.7563,26.6212,26.6362,231800.0
2014-09-22 10:20:00,35.48,35.5,35.45,35.47,182800.0,26.6362,26.6512,26.6137,26.6287,182800.0
2014-09-22 10:30:00,35.48,35.48,35.38,35.38,297000.0,26.6362,26.6362,26.5611,26.5611,297000.0
2014-09-22 10:40:00,35.38,35.41,35.31,35.31,244800.0,26.5611,26.5837,26.5086,26.5086,244800.0
2014-09-22 10:50:00,35.31,35.37,35.3,35.37,162800.0,26.5086,26.5536,26.5011,26.5536,162800.0
2014-09-22 11:00:00,35.37,35.37,35.33,35.34,137800.0,26.5536,26.5536,26.5236,26.5311,137800.0
2014-09-22 11:10:00,35.34,35.39,35.31,35.39,219600.0,26.5311,26.5686,26.5086,26.5686,219600.0
2014-09-22 11:20:00,35.39,35.44,35.38,35.4,116300.0,26.5686,26.6062,26.5611,26.5761,116300.0
2014-09-22 11:30:00,35.4,35.4,35.3,35.3,205600.0,26.5761,26.5761,26.5011,26.5011,205600.0
2014-09-22 11:40:00,35.31,35.32,35.21,35.26,228000.0,26.5086,26.5161,26.4335,26.471,228000.0
2014-09-22 11:50:00,35.26,35.27,35.21,35.26,144500.0,26.471,26.4785,26.4335,26.471,144500.0
2014-09-22 12:00:00,35.27,35.27,35.2,35.23,154900.0,26.4785,26.4785,26.426,26.4485,154900.0
2014-09-22 12:10:00,35.22,35.24,35.19,35.19,174200.0,26.441,26.456,26.4185,26.4185,174200.0
2014-09-22 12:20:00,35.2,35.22,35.16,35.17,363400.0,26.426,26.441,26.396,26.4035,363400.0
2014-09-22 12:30:00,35.18,35.21,35.16,35.19,118900.0,26.411,26.4335,26.396,26.4185,118900.0
2014-09-22 12:40:00,35.19,35.28,35.18,35.28,232600.0,26.4185,26.4861,26.411,26.4861,232600.0
2014-09-22 12:50:00,35.28,35.31,35.23,35.24,119400.0,26.4861,26.5086,26.4485,26.456,119400.0
2014-09-22 13:00:00,35.25,35.25,35.2,35.21,114400.0,26.4635,26.4635,26.426,26.4335,114400.0
2014-09-22 13:10:00,35.21,35.24,35.17,35.2,104200.0,26.4335,26.456,26.4035,26.426,104200.0
2014-09-22 13:20:00,35.19,35.27,35.17,35.24,143700.0,26.4185,26.4785,26.4035,26.456,143700.0
2014-09-22 13:30:00,35.25,35.26,35.19,35.2,186400.0,26.4635,26.471,26.4185,26.426,186400.0
2014-09-22 13:40:00,35.2,35.25,35.19,35.24,169400.0,26.426,26.4635,26.4185,26.456,169400.0
2014-09-22 13:50:00,35.24,35.26,35.19,35.19,84500.0,26.456,26.471,26.4185,26.4185,84500.0
2014-09-22 14:00:00,35.2,35.23,35.16,35.21,112600.0,26.426,26.4485,26.396,26.4335,112600.0
2014-09-22 14:10:00,35.21,35.24,35.16,35.21,152400.0,26.4335,26.456,26.396,26.4335,152400.0
2014-09-22 14:20:00,35.22,35.23,35.12,35.13,238900.0,26.441,26.4485,26.3659,26.3734,238900.0
2014-09-22 14:30:00,35.13,35.16,35.12,35.15,176300.0,26.3734,26.396,26.3659,26.3885,176300.0
2014-09-22 14:40:00,35.14,35.19,35.12,35.18,199900.0,26.381,26.4185,26.3659,26.411,199900.0
2014-09-22 14:50:00,35.18,35.2,35.13,35.13,178500.0,26.411,26.426,26.3734,26.3734,178500.0
2014-09-22 15:00:00,35.13,35.18,35.12,35.15,243500.0,26.3734,26.411,26.3659,26.3885,243500.0
2014-09-22 15:10:00,35.15,35.16,35.05,35.06,348200.0,26.3885,26.396,26.3134,26.3209,348200.0
2014-09-22 15:20:00,35.07,35.16,35.06,35.13,373300.0,26.3284,26.396,26.3209,26.3734,373300.0
2014-09-22 15:30:00,35.14,35.18,35.11,35.18,242200.0,26.381,26.411,26.3584,26.411,242200.0
2014-09-22 15:40:00,35.18,35.26,35.17,35.25,400700.0,26.411,26.471,26.4035,26.4635,400700.0
2014-09-22 15:50:00,35.25,35.26,35.18,35.19,667700.0,26.4635,26.471,26.411,26.4185,667700.0
2014-09-23 09:30:00,35.21,35.41,35.18,35.3,743200.0,26.4335,26.5837,26.411,26.5011,743200.0
2014-09-23 09:40:00,35.31,35.44,35.27,35.41,340600.0,26.5086,26.6062,26.4785,26.5837,340600.0
2014-09-23 09:50:00,35.41,35.48,35.36,35.45,349500.0,26.5837,26.6362,26.5461,26.6137,349500.0
2014-09-23 10:00:00,35.46,35.52,35.45,35.49,248400.0,26.6212,26.6662,26.6137,26.6437,248400.0
2014-09-23 10:10:00,35.49,35.57,35.47,35.52,371900.0,26.6437,26.7038,26.6287,26.6662,371900.0
2014-09-23 10:20:00,35.53,35.56,35.42,35.43,273500.0,26.6737,26.6963,26.5912,26.5987,273500.0
2014-09-23 10:30:00,35.42,35.48,35.39,35.41,175100.0,26.5912,26.6362,26.5686,26.5837,175100.0
2014-09-23 10:40:00,35.42,35.47,35.38,35.38,215300.0,26.5912,26.6287,26.5611,26.5611,215300.0
2014-09-23 10:50:00,35.38,35.44,35.34,35.35,272500.0,26.5611,26.6062,26.5311,26.5386,272500.0
2014-09-23 11:00:00,35.36,35.41,35.3,35.36,258200.0,26.5461,26.5837,26.5011,26.5461,258200.0
2014-09-23 11:10:00,35.36,35.38,35.28,35.33,137200.0,26.5461,26.5611,26.4861,26.5236,137200.0
2014-09-23 11:20:00,35.33,35.44,35.33,35.36,209800.0,26.5236,26.6062,26.5236,26.5461,209800.0
2014-09-23 11:30:00,35.35,35.43,35.32,35.42,174700.0,26.5386,26.5987,26.5161,26.5912,174700.0
2014-09-23 11:40:00,35.43,35.47,35.39,35.46,204200.0,26.5987,26.6287,26.5686,26.6212,204200.0
2014-09-23 11:50:00,35.45,35.46,35.38,35.43,185500.0,26.6137,26.6212,26.5611,26.5987,185500.0
2014-09-23 12:00:00,35.43,35.43,35.25,35.26,267000.0,26.5987,26.5987,26.4635,26.471,267000.0
2014-09-23 12:10:00,35.25,35.31,35.24,35.28,252500.0,26.4635,26.5086,26.456,26.4861,252500.0
2014-09-23 12:20:00,35.29,35.31,35.22,35.3,196900.0,26.4936,26.5086,26.441,26.5011,196900.0
2014-09-23 12:30:00,35.3,35.36,35.29,35.35,122900.0,26.5011,26.5461,26.4936,26.5386,122900.0
2014-09-23 12:40:00,35.34,35.41,35.31,35.31,113600.0,26.5311,26.5837,26.5086,26.5086,113600.0
2014-09-23 12:50:00,35.31,35.33,35.27,35.3,90800.0,26.5086,26.5236,26.4785,26.5011,90800.0
2014-09-23 13:00:00,35.3,35.31,35.27,35.28,113000.0,26.5011,26.5086,26.4785,26.4861,113000.0
2014-09-23 13:10:00,35.28,35.3,35.25,35.27,120600.0,26.4861,26.5011,26.4635,26.4785,120600.0
2014-09-23 13:20:00,35.28,35.3,35.21,35.22,113700.0,26.4861,26.5011,26.4335,26.441,113700.0
2014-09-23 13:30:00,35.23,35.29,35.22,35.24,118000.0,26.4485,26.4936,26.441,26.456,118000.0
2014-09-23 13:40:00,35.24,35.25,35.21,35.22,125100.0,26.456,26.4635,26.4335,26.441,125100.0
2014-09-23 13:50:00,35.22,35.23,35.11,35.13,124600.0,26.441,26.4485,26.3584,26.3734,124600.0
2014-09-23 14:00:00,35.12,35.19,35.08,35.08,180900.0,26.3659,26.4185,26.3359,26.3359,180900.0
2014-09-23 14:10:00,35.09,35.15,35.04,35.07,253100.0,26.3434,26.3885,26.3059,26.3284,253100.0
2014-09-23 14:20:00,35.07,35.09,35.01,35.05,232000.0,26.3284,26.3434,26.2834,26.3134,232000.0
2014-09-23 14:30:00,35.06,35.08,35.04,35.06,153300.0,26.3209,26.3359,26.3059,26.3209,153300.0
2014-09-23 14:40:00,35.07,35.07,35.01,35.01,107900.0,26.3284,26.3284,26.2834,26.2834,107900.0
2014-09-23 14:50:00,35.01,35.06,35.0,35.04,175200.0,26.2834,26.3209,26.2759,26.3059,175200.0
2014-09-23 15:00:00,35.05,35.09,35.02,35.03,154500.0,26.3134,26.3434,26.2909,26.2984,154500.0
2014-09-23 15:10:00,35.03,35.06,35.03,35.03,219000.0,26.2984,26.3209,26.2984,26.2984,219000.0
2014-09-23 15:20:00,35.04,35.04,34.99,35.0,412500.0,26.3059,26.3059,26.2683,26.2759,412500.0
2014-09-23 15:30:00,35.01,35.09,35.01,35.09,305600.0,26.2834,26.3434,26.2834,26.3434,305600.0
2014-09-23 15:40:00,35.09,35.12,35.05,35.08,385000.0,26.3434,26.3659,26.3134,26.3359,385000.0
2014-09-23 15:50:00,35.08,35.08,35.02,35.02,715600.0,26.3359,26.3359,26.2909,26.2909,715600.0
2014-09-24 09:30:00,34.74,34.98,34.73,34.8,710900.0,26.0807,26.2608,26.0732,26.1257,710900.0
2014-09-24 09:40:00,34.8,34.81,34.55,34.59,738600.0,26.1257,26.1332,25.938,25.968,738600.0
2014-09-24 09:50:00,34.58,34.6,34.53,34.57,542300.0,25.9605,25.9756,25.923,25.953,542300.0
2014-09-24 10:00:00,34.57,34.66,34.54,34.62,431300.0,25.953,26.0206,25.9305,25.9906,431300.0
2014-09-24 10:10:00,34.63,34.75,34.56,34.73,267600.0,25.9981,26.0882,25.9455,26.0732,267600.0
2014-09-24 10:20:00,34.73,34.76,34.68,34.74,552700.0,26.0732,26.0957,26.0356,26.0807,552700.0
2014-09-24 10:30:00,34.75,34.76,34.7,34.75,311000.0,26.0882,26.0957,26.0506,26.0882,311000.0
2014-09-24 10:40:00,34.76,34.77,34.68,34.73,457700.0,26.0957,26.1032,26.0356,26.0732,457700.0
2014-09-24 10:50:00,34.73,34.73,34.64,34.67,255800.0,26.0732,26.0732,26.0056,26.0281,255800.0
2014-09-24 11:00:00,34.67,34.7,34.62,34.7,530800.0,26.0281,26.0506,25.9906,26.0506,530800.0
2014-09-24 11:10:00,34.7,34.73,34.67,34.7,334400.0,26.0506,26.0732,26.0281,26.0506,334400.0
2014-09-24 11:20:00,34.71,34.78,34.69,34.73,402000.0,26.0581,26.1107,26.0431,26.0732,402000.0
2014-09-24 11:30:00,34.73,34.85,34.72,34.84,431000.0,26.0732,26.1632,26.0656,26.1557,431000.0
2014-09-24 11:40:00,34.84,34.86,34.75,34.77,238400.0,26.1557,26.1707,26.0882,26.1032,238400.0
2014-09-24 11:50:00,34.78,34.8,34.75,34.79,107800.0,26.1107,26.1257,26.0882,26.1182,107800.0
2014-09-24 12:00:00,34.79,34.84,34.78,34.8,130600.0,26.1182,26.1557,26.1107,26.1257,130600.0
2014-09-24 12:10:00,34.81,34.82,34.79,34.8,200500.0,26.1332,26.1407,26.1182,26.1257,200500.0
2014-09-24 12:20:00,34.8,34.8,34.79,34.8,221900.0,26.1257,26.1257,26.1182,26.1257,221900.0
2014-09-24 12:30:00,34.8,34.8,34.77,34.79,85000.0,26.1257,26.1257,26.1032,26.1182,85000.0
2014-09-24 12:40:00,34.78,34.78,34.75,34.77,96600.0,26.1107,26.1107,26.0882,26.1032,96600.0
2014-09-24 12:50:00,34.77,34.81,34.75,34.81,183800.0,26.1032,26.1332,26.0882,26.1332,183800.0
2014-09-24 13:00:00,34.8,34.82,34.78,34.8,107600.0,26.1257,26.1407,26.1107,26.1257,107600.0
2014-09-24 13:10:00,34.8,34.82,34.78,34.79,144600.0,26.1257,26.1407,26.1107,26.1182,144600.0
2014-09-24 13:20:00,34.79,34.81,34.77,34.81,95700.0,26.1182,26.1332,26.1032,26.1332,95700.0
2014-09-24 13:30:00,34.81,34.88,34.81,34.87,240900.0,26.1332,26.1858,26.1332,26.1783,240900.0
2014-09-24 13:40:00,34.87,34.91,34.86,34.9,107800.0,26.1783,26.2083,26.1707,26.2008,107800.0
2014-09-24 13:50:00,34.91,34.91,34.86,34.86,135500.0,26.2083,26.2083,26.1707,26.1707,135500.0
2014-09-24 14:00:00,34.86,34.88,34.82,34.86,138600.0,26.1707,26.1858,26.1407,26.1707,138600.0
2014-09-24 14:10:00,34.87,34.89,34.86,34.89,99200.0,26.1783,26.1933,26.1707,26.1933,99200.0
2014-09-24 14:20:00,34.89,34.94,34.85,34.94,191200.0,26.1933,26.2308,26.1632,26.2308,191200.0
2014-09-24 14:30:00,34.94,34.96,34.91,34.96,93300.0,26.2308,26.2458,26.2083,26.2458,93300.0
2014-09-24 14:40:00,34.96,35.0,34.95,34.99,141100.0,26.2458,26.2759,26.2383,26.2683,141100.0
2014-09-24 14:50:00,35.0,35.03,34.99,35.01,158800.0,26.2759,26.2984,26.2683,26.2834,158800.0
2014-09-24 15:00:00,35.02,35.08,35.0,35.05,195500.0,26.2909,26.3359,26.2759,26.3134,195500.0
2014-09-24 15:10:00,35.04,35.06,35.01,35.03,194300.0,26.3059,26.3209,26.2834,26.2984,194300.0
2014-09-24 15:20:00,35.04,35.04,35.0,35.01,280100.0,26.3059,26.3059,26.2759,26.2834,280100.0
2014-09-24 15:30:00,35.0,35.06,35.0,35.05,302100.0,26.2759,26.3209,26.2759,26.3134,302100.0
2014-09-24 15:40:00,35.05,35.05,34.98,35.02,509400.0,26.3134,26.3134,26.2608,26.2909,509400.0
2014-09-24 15:50:00,35.02,35.04,34.94,34.99,1487900.0,26.2909,26.3059,26.2308,26.2683,1487900.0
2014-09-25 09:30:00,35.1,35.14,34.8,34.85,527800.0,26.3509,26.381,26.1257,26.1632,527800.0
2014-09-25 09:40:00,34.85,34.85,34.64,34.71,310500.0,26.1632,26.1632,26.0056,26.0581,310500.0
2014-09-25 09:50:00,34.71,34.73,34.58,34.61,242700.0,26.0581,26.0732,25.9605,25.9831,242700.0
2014-09-25 10:00:00,34.61,34.62,34.48,34.54,423400.0,25.9831,25.9906,25.8855,25.9305,423400.0
2014-09-25 10:10:00,34.54,34.55,34.45,34.51,309900.0,25.9305,25.938,25.8629,25.908,309900.0
2014-09-25 10:20:00,34.51,34.56,34.42,34.53,408100.0,25.908,25.9455,25.8404,25.923,408100.0
2014-09-25 10:30:00,34.53,34.53,34.39,34.41,187300.0,25.923,25.923,25.8179,25.8329,187300.0
2014-09-25 10:40:00,34.41,34.42,34.2,34.25,653100.0,25.8329,25.8404,25.6753,25.7128,653100.0
2014-09-25 10:50:00,34.24,34.4,34.22,34.35,307700.0,25.7053,25.8254,25.6903,25.7879,307700.0
2014-09-25 11:00:00,34.34,34.44,34.3,34.42,366400.0,25.7804,25.8554,25.7503,25.8404,366400.0
2014-09-25 11:10:00,34.42,34.43,34.33,34.36,186400.0,25.8404,25.8479,25.7729,25.7954,186400.0
2014-09-25 11:20:00,34.35,34.43,34.31,34.43,141100.0,25.7879,25.8479,25.7578,25.8479,141100.0
2014-09-25 11:30:00,34.43,34.44,34.33,34.39,158100.0,25.8479,25.8554,25.7729,25.8179,158100.0
2014-09-25 11:40:00,34.38,34.4,34.32,34.32,147200.0,25.8104,25.8254,25.7653,25.7653,147200.0
2014-09-25 11:50:00,34.32,34.37,34.28,34.28,177300.0,25.7653,25.8029,25.7353,25.7353,177300.0
2014-09-25 12:00:00,34.28,34.35,34.27,34.32,136600.0,25.7353,25.7879,25.7278,25.7653,136600.0
2014-09-25 12:10:00,34.32,34.36,34.31,34.32,73300.0,25.7653,25.7954,25.7578,25.7653,73300.0
2014-09-25 12:20:00,34.32,34.33,34.22,34.22,175100.0,25.7653,25.7729,25.6903,25.6903,175100.0
2014-09-25 12:30:00,34.23,34.26,34.2,34.24,246700.0,25.6978,25.7203,25.6753,25.7053,246700.0
2014-09-25 12:40:00,34.25,34.25,34.2,34.22,91700.0,25.7128,25.7128,25.6753,25.6903,91700.0
2014-09-25 12:50:00,34.23,34.25,34.18,34.23,120700.0,25.6978,25.7128,25.6602,25.6978,120700.0
2014-09-25 13:00:00,34.23,34.29,34.19,34.27,148000.0,25.6978,25.7428,25.6678,25.7278,148000.0
2014-09-25 13:10:00,34.27,34.32,34.26,34.27,144400.0,25.7278,25.7653,25.7203,25.7278,144400.0
2014-09-25 13:20:00,34.27,34.28,34.21,34.25,138500.0,25.7278,25.7353,25.6828,25.7128,138500.0
2014-09-25 13:30:00,34.24,34.26,34.19,34.19,80000.0,25.7053,25.7203,25.6678,25.6678,80000.0
2014-09-25 13:40:00,34.2,34.2,34.14,34.14,155300.0,25.6753,25.6753,25.6302,25.6302,155300.0
2014-09-25 13:50:00,34.15,34.16,34.06,34.13,163500.0,25.6377,25.6452,25.5702,25.6227,163500.0
2014-09-25 14:00:00,34.13,34.17,34.11,34.16,137200.0,25.6227,25.6527,25.6077,25.6452,137200.0
2014-09-25 14:10:00,34.15,34.16,34.08,34.14,183300.0,25.6377,25.6452,25.5852,25.6302,183300.0
2014-09-25 14:20:00,34.14,34.18,34.11,34.15,101900.0,25.6302,25.6602,25.6077,25.6377,101900.0
2014-09-25 14:30:00,34.15,34.18,34.12,34.18,124900.0,25.6377,25.6602,25.6152,25.6602,124900.0
2014-09-25 14:40:00,34.17,34.2,34.16,34.2,140900.0,25.6527,25.6753,25.6452,25.6753,140900.0
2014-09-25 14:50:00,34.2,34.21,34.14,34.15,185900.0,25.6753,25.6828,25.6302,25.6377,185900.0
2014-09-25 15:00:00,34.15,34.16,34.1,34.12,190400.0,25.6377,25.6452,25.6002,25.6152,190400.0
2014-09-25 15:10:00,34.13,34.17,34.1,34.14,237900.0,25.6227,25.6527,25.6002,25.6302,237900.0
2014-09-25 15:20:00,34.14,34.16,34.09,34.13,424500.0,25.6302,25.6452,25.5927,25.6227,424500.0
2014-09-25 15:30:00,34.14,34.25,34.13,34.24,464400.0,25.6302,25.7128,25.6227,25.7053,464400.0
2014-09-25 15:40:00,34.25,34.31,34.21,34.3,784000.0,25.7128,25.7578,25.6828,25.7503,784000.0
2014-09-25 15:50:00,34.3,34.33,34.23,34.23,1299400.0,25.7503,25.7729,25.6978,25.6978,1299400.0
2014-09-26 09:30:00,34.39,34.53,34.34,34.5,369800.0,25.8179,25.923,25.7804,25.9005,369800.0
2014-09-26 09:40:00,34.5,34.5,34.34,34.38,280500.0,25.9005,25.9005,25.7804,25.8104,280500.0
2014-09-26 09:50:00,34.39,34.46,34.3,34.36,214300.0,25.8179,25.8705,25.7503,25.7954,214300.0
2014-09-26 10:00:00,34.36,34.53,34.35,34.47,223300.0,25.7954,25.923,25.7879,25.878,223300.0
2014-09-26 10:10:00,34.48,34.48,34.37,34.42,131100.0,25.8855,25.8855,25.8029,25.8404,131100.0
2014-09-26 10:20:00,34.42,34.46,34.38,34.43,306100.0,25.8404,25.8705,25.8104,25.8479,306100.0
2014-09-26 10:30:00,34.43,34.48,34.36,34.46,241700.0,25.8479,25.8855,25.7954,25.8705,241700.0
2014-09-26 10:40:00,34.45,34.52,34.42,34.48,247400.0,25.8629,25.9155,25.8404,25.8855,247400.0
2014-09-26 10:50:00,34.47,34.52,34.45,34.52,151200.0,25.878,25.9155,25.8629,25.9155,151200.0
2014-09-26 11:00:00,34.52,34.58,34.5,34.54,274600.0,25.9155,25.9605,25.9005,25.9305,274600.0
2014-09-26 11:10:00,34.55,34.57,34.43,34.43,208800.0,25.938,25.953,25.8479,25.8479,208800.0
2014-09-26 11:20:00,34.43,34.45,34.36,34.38,167500.0,25.8479,25.8629,25.7954,25.8104,167500.0
2014-09-26 11:30:00,34.38,34.4,34.33,34.37,185500.0,25.8104,25.8254,25.7729,25.8029,185500.0
2014-09-26 11:40:00,34.36,34.38,34.27,34.32,210800.0,25.7954,25.8104,25.7278,25.7653,210800.0
2014-09-26 11:50:00,34.33,34.35,34.28,34.29,217400.0,25.7729,25.7879,25.7353,25.7428,217400.0
2014-09-26 12:00:00,34.3,34.38,34.29,34.36,156200.0,25.7503,25.8104,25.7428,25.7954,156200.0
2014-09-26 12:10:00,34.36,34.41,34.34,34.41,99700.0,25.7954,25.8329,25.7804,25.8329,99700.0
2014-09-26 12:20:00,34.41,34.44,34.39,34.43,66800.0,25.8329,25.8554,25.8179,25.8479,66800.0
2014-09-26 12:30:00,34.43,34.46,34.4,34.44,76400.0,25.8479,25.8705,25.8254,25.8554,76400.0
2014-09-26 12:40:00,34.43,34.45,34.4,34.43,61300.0,25.8479,25.8629,25.8254,25.8479,61300.0
2014-09-26 12:50:00,34.42,34.44,34.39,34.4,63800.0,25.8404,25.8554,25.8179,25.8254,63800.0
2014-09-26 13:00:00,34.41,34.44,34.39,34.44,32700.0,25.8329,25.8554,25.8179,25.8554,32700.0
2014-09-26 13:10:00,34.44,34.47,34.43,34.47,58400.0,25.8554,25.878,25.8479,25.878,58400.0
2014-09-26 13:20:00,34.46,34.47,34.42,34.43,103800.0,25.8705,25.878,25.8404,25.8479,103800.0
2014-09-26 13:30:00,34.43,34.45,34.41,34.41,88400.0,25.8479,25.8629,25.8329,25.8329,88400.0
2014-09-26 13:40:00,34.42,34.46,34.41,34.45,59400.0,25.8404,25.8705,25.8329,25.8629,59400.0
2014-09-26 13:50:00,34.46,34.53,34.45,34.52,78500.0,25.8705,25.923,25.8629,25.9155,78500.0
2014-09-26 14:00:00,34.52,34.6,34.5,34.59,213700.0,25.9155,25.9756,25.9005,25.968,213700.0
2014-09-26 14:10:00,34.6,34.6,34.53,34.54,410800.0,25.9756,25.9756,25.923,25.9305,410800.0
2014-09-26 14:20:00,34.54,34.61,34.54,34.6,190900.0,25.9305,25.9831,25.9305,25.9756,190900.0
2014-09-26 14:30:00,34.6,34.66,34.58,34.66,163200.0,25.9756,26.0206,25.9605,26.0206,163200.0
2014-09-26 14:40:00,34.66,34.68,34.64,34.67,159900.0,26.0206,26.0356,26.0056,26.0281,159900.0
2014-09-26 14:50:00,34.68,34.68,34.61,34.63,97300.0,26.0356,26.0356,25.9831,25.9981,97300.0
2014-09-26 15:00:00,34.63,34.68,34.62,34.66,83400.0,25.9981,26.0356,25.9906,26.0206,83400.0
2014-09-26 15:10:00,34.66,34.7,34.63,34.64,139600.0,26.0206,26.0506,25.9981,26.0056,139600.0
2014-09-26 15:20:00,34.64,34.66,34.62,34.64,147800.0,26.0056,26.0206,25.9906,26.0056,147800.0
2014-09-26 15:30:00,34.64,34.66,34.6,34.64,179800.0,26.0056,26.0206,25.9756,26.0056,179800.0
2014-09-26 15:40:00,34.65,34.66,34.61,34.64,427100.0,26.0131,26.0206,25.9831,26.0056,427100.0
2014-09-26 15:50:00,34.64,34.67,34.62,34.63,667700.0,26.0056,26.0281,25.9906,25.9981,667700.0
2014-09-29 09:30:00,34.19,34.19,34.02,34.08,455600.0,25.6678,25.6678,25.5401,25.5852,455600.0
2014-09-29 09:40:00,34.08,34.25,34.07,34.19,307800.0,25.5852,25.7128,25.5777,25.6678,307800.0
2014-09-29 09:50:00,34.2,34.29,34.15,34.28,368700.0,25.6753,25.7428,25.6377,25.7353,368700.0
2014-09-29 10:00:00,34.28,34.38,34.24,34.33,313700.0,25.7353,25.8104,25.7053,25.7729,313700.0
2014-09-29 10:10:00,34.33,34.41,34.33,34.41,175300.0,25.7729,25.8329,25.7729,25.8329,175300.0
2014-09-29 10:20:00,34.41,34.46,34.37,34.4,128000.0,25.8329,25.8705,25.8029,25.8254,128000.0
2014-09-29 10:30:00,34.4,34.42,34.34,34.4,156800.0,25.8254,25.8404,25.7804,25.8254,156800.0
2014-09-29 10:40:00,34.41,34.47,34.41,34.45,163000.0,25.8329,25.878,25.8329,25.8629,163000.0
2014-09-29 10:50:00,34.45,34.48,34.4,34.45,165700.0,25.8629,25.8855,25.8254,25.8629,165700.0
2014-09-29 11:00:00,34.46,34.49,34.43,34.49,170200.0,25.8705,25.893,25.8479,25.893,170200.0
2014-09-29 11:10:00,34.48,34.59,34.47,34.58,343300.0,25.8855,25.968,25.878,25.9605,343300.0
2014-09-29 11:20:00,34.58,34.58,34.53,34.56,131300.0,25.9605,25.9605,25.923,25.9455,131300.0
2014-09-29 11:30:00,34.56,34.58,34.49,34.49,129800.0,25.9455,25.9605,25.893,25.893,129800.0
2014-09-29 11:40:00,34.49,34.52,34.46,34.48,122500.0,25.893,25.9155,25.8705,25.8855,122500.0
2014-09-29 11:50:00,34.47,34.52,34.46,34.52,97200.0,25.878,25.9155,25.8705,25.9155,97200.0
2014-09-29 12:00:00,34.52,34.52,34.46,34.48,108900.0,25.9155,25.9155,25.8705,25.8855,108900.0
2014-09-29 12:10:00,34.48,34.48,34.41,34.45,98000.0,25.8855,25.8855,25.8329,25.8629,98000.0
2014-09-29 12:20:00,34.45,34.47,34.41,34.43,94300.0,25.8629,25.878,25.8329,25.8479,94300.0
2014-09-29 12:30:00,34.42,34.43,34.35,34.35,82600.0,25.8404,25.8479,25.7879,25.7879,82600.0
2014-09-29 12:40:00,34.36,34.43,34.35,34.42,86100.0,25.7954,25.8479,25.7879,25.8404,86100.0
2014-09-29 12:50:00,34.42,34.48,34.41,34.46,68900.0,25.8404,25.8855,25.8329,25.8705,68900.0
2014-09-29 13:00:00,34.45,34.47,34.42,34.45,77200.0,25.8629,25.878,25.8404,25.8629,77200.0
2014-09-29 13:10:00,34.45,34.5,34.44,34.48,60400.0,25.8629,25.9005,25.8554,25.8855,60400.0
2014-09-29 13:20:00,34.47,34.5,34.46,34.49,72700.0,25.878,25.9005,25.8705,25.893,72700.0
2014-09-29 13:30:00,34.48,34.54,34.47,34.48,113700.0,25.8855,25.9305,25.878,25.8855,113700.0
2014-09-29 13:40:00,34.48,34.48,34.43,34.44,57800.0,25.8855,25.8855,25.8479,25.8554,57800.0
2014-09-29 13:50:00,34.44,34.5,34.44,34.48,98100.0,25.8554,25.9005,25.8554,25.8855,98100.0
2014-09-29 14:00:00,34.48,34.53,34.44,34.44,94400.0,25.8855,25.923,25.8554,25.8554,94400.0
2014-09-29 14:10:00,34.45,34.46,34.35,34.36,124200.0,25.8629,25.8705,25.7879,25.7954,124200.0
2014-09-29 14:20:00,34.36,34.38,34.34,34.37,129800.0,25.7954,25.8104,25.7804,25.8029,129800.0
2014-09-29 14:30:00,34.36,34.43,34.34,34.42,138200.0,25.7954,25.8479,25.7804,25.8404,138200.0
2014-09-29 14:40:00,34.42,34.44,34.39,34.43,114600.0,25.8404,25.8554,25.8179,25.8479,114600.0
2014-09-29 14:50:00,34.43,34.49,34.39,34.48,114800.0,25.8479,25.893,25.8179,25.8855,114800.0
2014-09-29 15:00:00,34.48,34.51,34.47,34.47,123900.0,25.8855,25.908,25.878,25.878,123900.0
2014-09-29 15:10:00,34.48,34.54,34.46,34.52,166000.0,25.8855,25.9305,25.8705,25.9155,166000.0
2014-09-29 15:20:00,34.53,34.58,34.52,34.56,211700.0,25.923,25.9605,25.9155,25.9455,211700.0
2014-09-29 15:30:00,34.55,34.58,34.52,34.56,217600.0,25.938,25.9605,25.9155,25.9455,217600.0
2014-09-29 15:40:00,34.55,34.55,34.45,34.51,441400.0,25.938,25.938,25.8629,25.908,441400.0
2014-09-29 15:50:00,34.5,34.55,34.49,34.51,1032900.0,25.9005,25.938,25.893,25.908,1032900.0
2014-09-30 09:30:00,34.55,34.69,34.5,34.62,443900.0,25.938,26.0431,25.9005,25.9906,443900.0
2014-09-30 09:40:00,34.63,34.63,34.38,34.45,292600.0,25.9981,25.9981,25.8104,25.8629,292600.0
2014-09-30 09:50:00,34.45,34.45,34.31,34.36,248200.0,25.8629,25.8629,25.7578,25.7954,248200.0
2014-09-30 10:00:00,34.36,34.37,34.24,34.29,314500.0,25.7954,25.8029,25.7053,25.7428,314500.0
2014-09-30 10:10:00,34.3,34.53,34.29,34.48,219000.0,25.7503,25.923,25.7428,25.8855,219000.0
2014-09-30 10:20:00,34.49,34.51,34.44,34.48,194500.0,25.893,25.908,25.8554,25.8855,194500.0
2014-09-30 10:30:00,34.48,34.57,34.47,34.51,241100.0,25.8855,25.953,25.878,25.908,241100.0
2014-09-30 10:40:00,34.52,34.63,34.5,34.62,296900.0,25.9155,25.9981,25.9005,25.9906,296900.0
2014-09-30 10:50:00,34.63,34.66,34.59,34.61,203200.0,25.9981,26.0206,25.968,25.9831,203200.0
2014-09-30 11:00:00,34.61,34.71,34.59,34.69,159200.0,25.9831,26.0581,25.968,26.0431,159200.0
2014-09-30 11:10:00,34.7,34.7,34.64,34.66,158700.0,26.0506,26.0506,26.0056,26.0206,158700.0
2014-09-30 11:20:00,34.66,34.7,34.63,34.66,236600.0,26.0206,26.0506,25.9981,26.0206,236600.0
2014-09-30 11:30:00,34.66,34.68,34.63,34.64,171100.0,26.0206,26.0356,25.9981,26.0056,171100.0
2014-09-30 11:40:00,34.64,34.64,34.57,34.58,135100.0,26.0056,26.0056,25.953,25.9605,135100.0
2014-09-30 11:50:00,34.59,34.61,34.55,34.59,179000.0,25.968,25.9831,25.938,25.968,179000.0
2014-09-30 12:00:00,34.6,34.62,34.57,34.61,79100.0,25.9756,25.9906,25.953,25.9831,79100.0
2014-09-30 12:10:00,34.6,34.64,34.59,34.63,93500.0,25.9756,26.0056,25.968,25.9981,93500.0
2014-09-30 12:20:00,34.63,34.64,34.49,34.52,114900.0,25.9981,26.0056,25.893,25.9155,114900.0
2014-09-30 12:30:00,34.52,34.54,34.46,34.47,105000.0,25.9155,25.9305,25.8705,25.878,105000.0
2014-09-30 12:40:00,34.46,34.52,34.44,34.51,71400.0,25.8705,25.9155,25.8554,25.908,71400.0
2014-09-30 12:50:00,34.51,34.54,34.48,34.5,63400.0,25.908,25.9305,25.8855,25.9005,63400.0
2014-09-30 13:00:00,34.5,34.6,34.49,34.53,99000.0,25.9005,25.9756,25.893,25.923,99000.0
2014-09-30 13:10:00,34.53,34.55,34.5,34.5,68300.0,25.923,25.938,25.9005,25.9005,68300.0
2014-09-30 13:20:00,34.51,34.51,34.44,34.45,74500.0,25.908,25.908,25.8554,25.8629,74500.0
2014-09-30 13:30:00,34.45,34.47,34.42,34.47,115800.0,25.8629,25.878,25.8404,25.878,115800.0
2014-09-30 13:40:00,34.47,34.47,34.37,34.39,110300.0,25.878,25.878,25.8029,25.8179,110300.0
2014-09-30 13:50:00,34.4,34.44,34.38,34.44,91300.0,25.8254,25.8554,25.8104,25.8554,91300.0
2014-09-30 14:00:00,34.44,34.52,34.41,34.52,184500.0,25.8554,25.9155,25.8329,25.9155,184500.0
2014-09-30 14:10:00,34.52,34.54,34.47,34.49,124500.0,25.9155,25.9305,25.878,25.893,124500.0
2014-09-30 14:20:00,34.48,34.5,34.41,34.5,151700.0,25.8855,25.9005,25.8329,25.9005,151700.0
2014-09-30 14:30:00,34.5,34.54,34.49,34.53,114400.0,25.9005,25.9305,25.893,25.923,114400.0
2014-09-30 14:40:00,34.52,34.57,34.5,34.55,110700.0,25.9155,25.953,25.9005,25.938,110700.0
2014-09-30 14:50:00,34.55,34.6,34.55,34.56,143400.0,25.938,25.9756,25.938,25.9455,143400.0
2014-09-30 15:00:00,34.56,34.57,34.5,34.57,147200.0,25.9455,25.953,25.9005,25.953,147200.0
2014-09-30 15:10:00,34.57,34.66,34.57,34.66,280400.0,25.953,26.0206,25.953,26.0206,280400.0
2014-09-30 15:20:00,34.65,34.7,34.62,34.65,345100.0,26.0131,26.0506,25.9906,26.0131,345100.0
2014-09-30 15:30:00,34.65,34.7,34.62,34.65,321900.0,26.0131,26.0506,25.9906,26.0131,321900.0
2014-09-30 15:40:00,34.65,34.7,34.61,34.66,419600.0,26.0131,26.0506,25.9831,26.0206,419600.0
2014-09-30 15:50:00,34.66,34.68,34.57,34.57,1117100.0,26.0206,26.0356,25.953,25.953,1117100.0
2014-10-01 09:30:00,34.37,34.45,34.01,34.03,512900.0,25.8029,25.8629,25.5326,25.5476,512900.0
2014-10-01 09:40:00,34.03,34.11,33.93,34.03,511400.0,25.5476,25.6077,25.4726,25.5476,511400.0
2014-10-01 09:50:00,34.02,34.11,33.97,34.04,234700.0,25.5401,25.6077,25.5026,25.5551,234700.0
2014-10-01 10:00:00,34.04,34.07,33.91,33.94,325500.0,25.5551,25.5777,25.4575,25.4801,325500.0
2014-10-01 10:10:00,33.96,34.02,33.91,34.01,325200.0,25.4951,25.5401,25.4575,25.5326,325200.0
2014-10-01 10:20:00,34.01,34.12,34.01,34.09,328800.0,25.5326,25.6152,25.5326,25.5927,328800.0
2014-10-01 10:30:00,34.09,34.11,33.96,33.98,230800.0,25.5927,25.6077,25.4951,25.5101,230800.0
2014-10-01 10:40:00,33.98,34.17,33.98,34.12,552400.0,25.5101,25.6527,25.5101,25.6152,552400.0
2014-10-01 10:50:00,34.12,34.22,34.11,34.2,284200.0,25.6152,25.6903,25.6077,25.6753,284200.0
2014-10-01 11:00:00,34.21,34.27,34.2,34.2,200000.0,25.6828,25.7278,25.6753,25.6753,200000.0
2014-10-01 11:10:00,34.2,34.2,34.13,34.16,227500.0,25.6753,25.6753,25.6227,25.6452,227500.0
2014-10-01 11:20:00,34.16,34.18,34.04,34.05,193400.0,25.6452,25.6602,25.5551,25.5626,193400.0
2014-10-01 11:30:00,34.05,34.11,34.03,34.08,309800.0,25.5626,25.6077,25.5476,25.5852,309800.0
2014-10-01 11:40:00,34.09,34.09,33.97,33.98,224000.0,25.5927,25.5927,25.5026,25.5101,224000.0
2014-10-01 11:50:00,33.98,34.02,33.97,34.01,155700.0,25.5101,25.5401,25.5026,25.5326,155700.0
2014-10-01 12:00:00,34.02,34.02,33.94,34.02,157200.0,25.5401,25.5401,25.4801,25.5401,157200.0
2014-10-01 12:10:00,34.01,34.07,34.01,34.06,261200.0,25.5326,25.5777,25.5326,25.5702,261200.0
2014-10-01 12:20:00,34.07,34.13,34.06,34.12,160300.0,25.5777,25.6227,25.5702,25.6152,160300.0
2014-10-01 12:30:00,34.12,34.12,34.04,34.1,341000.0,25.6152,25.6152,25.5551,25.6002,341000.0
2014-10-01 12:40:00,34.1,34.14,34.04,34.04,167300.0,25.6002,25.6302,25.5551,25.5551,167300.0
2014-10-01 12:50:00,34.04,34.16,34.04,34.13,536300.0,25.5551,25.6452,25.5551,25.6227,536300.0
2014-10-01 13:00:00,34.13,34.17,34.07,34.07,325700.0,25.6227,25.6527,25.5777,25.5777,325700.0
2014-10-01 13:10:00,34.08,34.13,34.05,34.08,141200.0,25.5852,25.6227,25.5626,25.5852,141200.0
2014-10-01 13:20:00,34.08,34.18,34.05,34.17,188300.0,25.5852,25.6602,25.5626,25.6527,188300.0
2014-10-01 13:30:00,34.17,34.18,34.07,34.08,261200.0,25.6527,25.6602,25.5777,25.5852,261200.0
2014-10-01 13:40:00,34.07,34.08,33.98,34.0,324500.0,25.5777,25.5852,25.5101,25.5251,324500.0
2014-10-01 13:50:00,34.0,34.01,33.92,33.94,295000.0,25.5251,25.5326,25.4651,25.4801,295000.0
2014-10-01 14:00:00,33.94,34.05,33.91,34.01,422000.0,25.4801,25.5626,25.4575,25.5326,422000.0
2014-10-01 14:10:00,34.01,34.07,34.0,34.06,160200.0,25.5326,25.5777,25.5251,25.5702,160200.0
2014-10-01 14:20:00,34.07,34.09,34.02,34.08,306700.0,25.5777,25.5927,25.5401,25.5852,306700.0
2014-10-01 14:30:00,34.08,34.11,34.02,34.07,354800.0,25.5852,25.6077,25.5401,25.5777,354800.0
2014-10-01 14:40:00,34.07,34.08,34.03,34.04,285500.0,25.5777,25.5852,25.5476,25.5551,285500.0
2014-10-01 14:50:00,34.04,34.05,33.9,33.9,199000.0,25.5551,25.5626,25.45,25.45,199000.0
2014-10-01 15:00:00,33.91,33.95,33.85,33.85,551300.0,25.4575,25.4876,25.4125,25.4125,551300.0
2014-10-01 15:10:00,33.85,33.92,33.83,33.9,274500.0,25.4125,25.4651,25.3975,25.45,274500.0
2014-10-01 15:20:00,33.9,33.91,33.81,33.86,282600.0,25.45,25.4575,25.3825,25.42,282600.0
2014-10-01 15:30:00,33.87,33.93,33.86,33.92,435900.0,25.4275,25.4726,25.42,25.4651,435900.0
2014-10-01 15:40:00,33.93,34.08,33.92,34.06,539700.0,25.4726,25.5852,25.4651,25.5702,539700.0
2014-10-01 15:50:00,34.06,34.06,33.96,33.96,1396700.0,25.5702,25.5702,25.4951,25.4951,1396700.0
2014-10-02 09:30:00,34.05,34.29,34.0,34.21,452000.0,25.5626,25.7428,25.5251,25.6828,452000.0
2014-10-02 09:40:00,34.22,34.23,34.04,34.11,518000.0,25.6903,25.6978,25.5551,25.6077,518000.0
2014-10-02 09:50:00,34.11,34.2,34.09,34.1,152400.0,25.6077,25.6753,25.5927,25.6002,152400.0
2014-10-02 10:00:00,34.1,34.23,34.08,34.21,257200.0,25.6002,25.6978,25.5852,25.6828,257200.0
2014-10-02 10:10:00,34.21,34.21,34.08,34.09,109400.0,25.6828,25.6828,25.5852,25.5927,109400.0
2014-10-02 10:20:00,34.08,34.15,34.07,34.11,110400.0,25.5852,25.6377,25.5777,25.6077,110400.0
2014-10-02 10:30:00,34.11,34.15,34.01,34.15,254600.0,25.6077,25.6377,25.5326,25.6377,254600.0
2014-10-02 10:40:00,34.15,34.15,34.04,34.1,386900.0,25.6377,25.6377,25.5551,25.6002,386900.0
2014-10-02 10:50:00,34.09,34.12,34.0,34.0,154600.0,25.5927,25.6152,25.5251,25.5251,154600.0
2014-10-02 11:00:00,34.01,34.07,33.98,34.01,201600.0,25.5326,25.5777,25.5101,25.5326,201600.0
2014-10-02 11:10:00,34.02,34.03,33.95,33.98,216400.0,25.5401,25.5476,25.4876,25.5101,216400.0
2014-10-02 11:20:00,33.98,33.99,33.92,33.94,153000.0,25.5101,25.5176,25.4651,25.4801,153000.0
2014-10-02 11:30:00,33.95,33.95,33.84,33.87,169000.0,25.4876,25.4876,25.405,25.4275,169000.0
2014-10-02 11:40:00,33.87,33.89,33.8,33.87,258000.0,25.4275,25.4425,25.375,25.4275,258000.0
2014-10-02 11:50:00,33.87,33.88,33.82,33.88,174100.0,25.4275,25.435,25.39,25.435,174100.0
2014-10-02 12:00:00,33.88,34.0,33.83,33.96,212600.0,25.435,25.5251,25.3975,25.4951,212600.0
2014-10-02 12:10:00,33.97,33.99,33.9,33.93,120400.0,25.5026,25.5176,25.45,25.4726,120400.0
2014-10-02 12:20:00,33.93,33.95,33.9,33.91,59600.0,25.4726,25.4876,25.45,25.4575,59600.0
2014-10-02 12:30:00,33.92,33.95,33.81,33.82,107800.0,25.4651,25.4876,25.3825,25.39,107800.0
2014-10-02 12:40:00,33.82,33.86,33.79,33.82,151300.0,25.39,25.42,25.3675,25.39,151300.0
2014-10-02 12:50:00,33.82,34.01,33.81,33.99,98500.0,25.39,25.5326,25.3825,25.5176,98500.0
2014-10-02 13:00:00,34.0,34.06,33.97,34.06,100500.0,25.5251,25.5702,25.5026,25.5702,100500.0
2014-10-02 13:10:00,34.06,34.21,34.05,34.19,181600.0,25.5702,25.6828,25.5626,25.6678,181600.0
2014-10-02 13:20:00,34.19,34.2,34.13,34.2,254800.0,25.6678,25.6753,25.6227,25.6753,254800.0
2014-10-02 13:30:00,34.2,34.21,34.09,34.09,186400.0,25.6753,25.6828,25.5927,25.5927,186400.0
2014-10-02 13:40:00,34.08,34.11,34.05,34.08,148400.0,25.5852,25.6077,25.5626,25.5852,148400.0
2014-10-02 13:50:00,34.08,34.17,34.07,34.11,147800.0,25.5852,25.6527,25.5777,25.6077,147800.0
2014-10-02 14:00:00,34.12,34.21,34.11,34.2,112800.0,25.6152,25.6828,25.6077,25.6753,112800.0
2014-10-02 14:10:00,34.2,34.24,34.17,34.18,106000.0,25.6753,25.7053,25.6527,25.6602,106000.0
2014-10-02 14:20:00,34.18,34.26,34.15,34.26,97200.0,25.6602,25.7203,25.6377,25.7203,97200.0
2014-10-02 14:30:00,34.26,34.26,34.18,34.23,119300.0,25.7203,25.7203,25.6602,25.6978,119300.0
2014-10-02 14:40:00,34.23,34.33,34.22,34.3,162600.0,25.6978,25.7729,25.6903,25.7503,162600.0
2014-10-02 14:50:00,34.29,34.38,34.29,34.33,139900.0,25.7428,25.8104,25.7428,25.7729,139900.0
2014-10-02 15:00:00,34.33,34.35,34.29,34.33,92900.0,25.7729,25.7879,25.7428,25.7729,92900.0
2014-10-02 15:10:00,34.33,34.38,34.24,34.25,134800.0,25.7729,25.8104,25.7053,25.7128,134800.0
2014-10-02 15:20:00,34.26,34.31,34.24,34.3,123600.0,25.7203,25.7578,25.7053,25.7503,123600.0
2014-10-02 15:30:00,34.29,34.3,34.23,34.29,191000.0,25.7428,25.7503,25.6978,25.7428,191000.0
2014-10-02 15:40:00,34.29,34.31,34.2,34.31,388600.0,25.7428,25.7578,25.6753,25.7578,388600.0
2014-10-02 15:50:00,34.31,34.34,34.27,34.27,487300.0,25.7578,25.7804,25.7278,25.7278,487300.0
2014-10-03 09:30:00,34.62,34.83,34.54,34.55,469800.0,25.9906,26.1482,25.9305,25.938,469800.0
2014-10-03 09:40:00,34.55,34.97,34.55,34.94,515700.0,25.938,26.2533,25.938,26.2308,515700.0
2014-10-03 09:50:00,34.93,34.95,34.8,34.83,220500.0,26.2233,26.2383,26.1257,26.1482,220500.0
2014-10-03 10:00:00,34.84,34.91,34.82,34.86,210100.0,26.1557,26.2083,26.1407,26.1707,210100.0
2014-10-03 10:10:00,34.86,34.86,34.78,34.8,190500.0,26.1707,26.1707,26.1107,26.1257,190500.0
2014-10-03 10:20:00,34.79,34.85,34.76,34.8,169600.0,26.1182,26.1632,26.0957,26.1257,169600.0
2014-10-03 10:30:00,34.8,34.8,34.71,34.8,171100.0,26.1257,26.1257,26.0581,26.1257,171100.0
2014-10-03 10:40:00,34.79,34.8,34.74,34.8,117800.0,26.1182,26.1257,26.0807,26.1257,117800.0
2014-10-03 10:50:00,34.79,34.86,34.77,34.85,152200.0,26.1182,26.1707,26.1032,26.1632,152200.0
2014-10-03 11:00:00,34.84,34.94,34.83,34.94,131300.0,26.1557,26.2308,26.1482,26.2308,131300.0
2014-10-03 11:10:00,34.94,34.97,34.91,34.94,166100.0,26.2308,26.2533,26.2083,26.2308,166100.0
2014-10-03 11:20:00,34.93,34.95,34.89,34.95,171800.0,26.2233,26.2383,26.1933,26.2383,171800.0
2014-10-03 11:30:00,34.96,34.98,34.91,34.94,160900.0,26.2458,26.2608,26.2083,26.2308,160900.0
2014-10-03 11:40:00,34.93,34.94,34.83,34.89,139100.0,26.2233,26.2308,26.1482,26.1933,139100.0
2014-10-03 11:50:00,34.88,34.91,34.87,34.89,87700.0,26.1858,26.2083,26.1783,26.1933,87700.0
2014-10-03 12:00:00,34.89,34.91,34.83,34.88,128400.0,26.1933,26.2083,26.1482,26.1858,128400.0
2014-10-03 12:10:00,34.88,34.96,34.88,34.96,113900.0,26.1858,26.2458,26.1858,26.2458,113900.0
2014-10-03 12:20:00,34.96,35.02,34.95,35.02,256700.0,26.2458,26.2909,26.2383,26.2909,256700.0
2014-10-03 12:30:00,35.02,35.04,34.97,34.99,138300.0,26.2909,26.3059,26.2533,26.2683,138300.0
2014-10-03 12:40:00,34.99,35.05,34.97,35.01,75800.0,26.2683,26.3134,26.2533,26.2834,75800.0
2014-10-03 12:50:00,35.0,35.03,34.98,35.0,100400.0,26.2759,26.2984,26.2608,26.2759,100400.0
2014-10-03 13:00:00,35.01,35.02,34.99,35.01,69900.0,26.2834,26.2909,26.2683,26.2834,69900.0
2014-10-03 13:10:00,35.01,35.04,34.98,35.0,115200.0,26.2834,26.3059,26.2608,26.2759,115200.0
2014-10-03 13:20:00,35.01,35.02,34.98,35.01,66400.0,26.2834,26.2909,26.2608,26.2834,66400.0
2014-10-03 13:30:00,35.01,35.01,34.96,34.99,146600.0,26.2834,26.2834,26.2458,26.2683,146600.0
2014-10-03 13:40:00,34.99,35.01,34.97,34.99,104900.0,26.2683,26.2834,26.2533,26.2683,104900.0
2014-10-03 13:50:00,34.99,35.03,34.98,35.0,55000.0,26.2683,26.2984,26.2608,26.2759,55000.0
2014-10-03 14:00:00,35.01,35.08,35.01,35.05,154800.0,26.2834,26.3359,26.2834,26.3134,154800.0
2014-10-03 14:10:00,35.04,35.07,35.0,35.02,148200.0,26.3059,26.3284,26.2759,26.2909,148200.0
2014-10-03 14:20:00,35.03,35.05,35.0,35.03,148600.0,26.2984,26.3134,26.2759,26.2984,148600.0
2014-10-03 14:30:00,35.03,35.08,35.03,35.05,149400.0,26.2984,26.3359,26.2984,26.3134,149400.0
2014-10-03 14:40:00,35.05,35.08,35.04,35.05,110100.0,26.3134,26.3359,26.3059,26.3134,110100.0
2014-10-03 14:50:00,35.05,35.05,35.0,35.01,60600.0,26.3134,26.3134,26.2759,26.2834,60600.0
2014-10-03 15:00:00,35.0,35.04,34.97,34.98,151600.0,26.2759,26.3059,26.2533,26.2608,151600.0
2014-10-03 15:10:00,34.98,35.01,34.95,34.96,150200.0,26.2608,26.2834,26.2383,26.2458,150200.0
2014-10-03 15:20:00,34.97,35.03,34.95,35.0,177200.0,26.2533,26.2984,26.2383,26.2759,177200.0
2014-10-03 15:30:00,35.0,35.08,35.0,35.08,560300.0,26.2759,26.3359,26.2759,26.3359,560300.0
2014-10-03 15:40:00,35.08,35.16,35.05,35.15,590700.0,26.3359,26.396,26.3134,26.3885,590700.0
2014-10-03 15:50:00,35.16,35.16,35.04,35.04,628000.0,26.396,26.396,26.3059,26.3059,628000.0
2014-10-06 09:30:00,35.33,35.4,35.21,35.26,363000.0,26.5236,26.5761,26.4335,26.471,363000.0
2014-10-06 09:40:00,35.26,35.37,35.23,35.31,234100.0,26.471,26.5536,26.4485,26.5086,234100.0
2014-10-06 09:50:00,35.31,35.34,35.25,35.31,163400.0,26.5086,26.5311,26.4635,26.5086,163400.0
2014-10-06 10:00:00,35.31,35.34,35.25,35.26,285900.0,26.5086,26.5311,26.4635,26.471,285900.0
2014-10-06 10:10:00,35.26,35.26,35.17,35.21,223100.0,26.471,26.471,26.4035,26.4335,223100.0
2014-10-06 10:20:00,35.21,35.21,35.13,35.2,139300.0,26.4335,26.4335,26.3734,26.426,139300.0
2014-10-06 10:30:00,35.2,35.3,35.17,35.24,131700.0,26.426,26.5011,26.4035,26.456,131700.0
2014-10-06 10:40:00,35.25,35.31,35.11,35.11,159300.0,26.4635,26.5086,26.3584,26.3584,159300.0
2014-10-06 10:50:00,35.11,35.12,35.06,35.1,127100.0,26.3584,26.3659,26.3209,26.3509,127100.0
2014-10-06 11:00:00,35.1,35.21,35.08,35.18,148000.0,26.3509,26.4335,26.3359,26.411,148000.0
2014-10-06 11:10:00,35.18,35.23,35.14,35.17,98500.0,26.411,26.4485,26.381,26.4035,98500.0
2014-10-06 11:20:00,35.17,35.17,35.09,35.13,98900.0,26.4035,26.4035,26.3434,26.3734,98900.0
2014-10-06 11:30:00,35.13,35.18,35.08,35.08,108800.0,26.3734,26.411,26.3359,26.3359,108800.0
2014-10-06 11:40:00,35.09,35.1,34.89,34.92,239200.0,26.3434,26.3509,26.1933,26.2158,239200.0
2014-10-06 11:50:00,34.93,34.99,34.93,34.98,85800.0,26.2233,26.2683,26.2233,26.2608,85800.0
2014-10-06 12:00:00,34.98,35.1,34.98,35.06,123400.0,26.2608,26.3509,26.2608,26.3209,123400.0
2014-10-06 12:10:00,35.06,35.1,34.99,35.07,104300.0,26.3209,26.3509,26.2683,26.3284,104300.0
2014-10-06 12:20:00,35.08,35.09,35.0,35.02,76800.0,26.3359,26.3434,26.2759,26.2909,76800.0
2014-10-06 12:30:00,35.02,35.02,34.96,34.99,76600.0,26.2909,26.2909,26.2458,26.2683,76600.0
2014-10-06 12:40:00,34.97,35.0,34.88,34.93,123300.0,26.2533,26.2759,26.1858,26.2233,123300.0
2014-10-06 12:50:00,34.92,34.96,34.88,34.9,92900.0,26.2158,26.2458,26.1858,26.2008,92900.0
2014-10-06 13:00:00,34.9,35.03,34.86,35.01,93400.0,26.2008,26.2984,26.1707,26.2834,93400.0
2014-10-06 13:10:00,35.02,35.1,34.97,35.06,129400.0,26.2909,26.3509,26.2533,26.3209,129400.0
2014-10-06 13:20:00,35.06,35.12,35.06,35.09,139300.0,26.3209,26.3659,26.3209,26.3434,139300.0
2014-10-06 13:30:00,35.09,35.13,35.06,35.11,78100.0,26.3434,26.3734,26.3209,26.3584,78100.0
2014-10-06 13:40:00,35.11,35.13,35.08,35.09,56400.0,26.3584,26.3734,26.3359,26.3434,56400.0
2014-10-06 13:50:00,35.09,35.11,35.06,35.07,87400.0,26.3434,26.3584,26.3209,26.3284,87400.0
2014-10-06 14:00:00,35.08,35.08,34.96,34.98,86300.0,26.3359,26.3359,26.2458,26.2608,86300.0
2014-10-06 14:10:00,34.98,35.06,34.97,35.03,95600.0,26.2608,26.3209,26.2533,26.2984,95600.0
2014-10-06 14:20:00,35.03,35.11,35.02,35.04,178300.0,26.2984,26.3584,26.2909,26.3059,178300.0
2014-10-06 14:30:00,35.04,35.06,35.02,35.03,134400.0,26.3059,26.3209,26.2909,26.2984,134400.0
2014-10-06 14:40:00,35.02,35.03,34.98,34.99,155500.0,26.2909,26.2984,26.2608,26.2683,155500.0
2014-10-06 14:50:00,34.99,35.03,34.98,35.01,144800.0,26.2683,26.2984,26.2608,26.2834,144800.0
2014-10-06 15:00:00,35.01,35.04,34.94,34.95,261200.0,26.2834,26.3059,26.2308,26.2383,261200.0
2014-10-06 15:10:00,34.94,35.0,34.92,34.98,120700.0,26.2308,26.2759,26.2158,26.2608,120700.0
2014-10-06 15:20:00,34.98,35.07,34.96,34.99,290400.0,26.2608,26.3284,26.2458,26.2683,290400.0
2014-10-06 15:30:00,34.99,35.05,34.95,35.04,175000.0,26.2683,26.3134,26.2383,26.3059,175000.0
2014-10-06 15:40:00,35.04,35.04,34.97,35.01,203100.0,26.3059,26.3059,26.2533,26.2834,203100.0
2014-10-06 15:50:00,35.01,35.02,34.97,34.98,596600.0,26.2834,26.2909,26.2533,26.2608,596600.0
2014-10-07 09:30:00,34.79,34.8,34.35,34.5,337400.0,26.1182,26.1257,25.7879,25.9005,337400.0
2014-10-07 09:40:00,34.5,34.52,34.4,34.48,232300.0,25.9005,25.9155,25.8254,25.8855,232300.0
2014-10-07 09:50:00,34.47,34.51,34.4,34.5,323900.0,25.878,25.908,25.8254,25.9005,323900.0
2014-10-07 10:00:00,34.49,34.62,34.45,34.54,397100.0,25.893,25.9906,25.8629,25.9305,397100.0
2014-10-07 10:10:00,34.55,34.57,34.45,34.49,244700.0,25.938,25.953,25.8629,25.893,244700.0
2014-10-07 10:20:00,34.5,34.54,34.45,34.5,205300.0,25.9005,25.9305,25.8629,25.9005,205300.0
2014-10-07 10:30:00,34.5,34.64,34.5,34.54,272600.0,25.9005,26.0056,25.9005,25.9305,272600.0
2014-10-07 10:40:00,34.53,34.58,34.49,34.51,239700.0,25.923,25.9605,25.893,25.908,239700.0
2014-10-07 10:50:00,34.51,34.54,34.4,34.4,139800.0,25.908,25.9305,25.8254,25.8254,139800.0
2014-10-07 11:00:00,34.4,34.43,34.34,34.41,175100.0,25.8254,25.8479,25.7804,25.8329,175100.0
2014-10-07 11:10:00,34.41,34.42,34.26,34.3,193800.0,25.8329,25.8404,25.7203,25.7503,193800.0
2014-10-07 11:20:00,34.3,34.37,34.27,34.29,173100.0,25.7503,25.8029,25.7278,25.7428,173100.0
2014-10-07 11:30:00,34.3,34.33,34.25,34.31,112200.0,25.7503,25.7729,25.7128,25.7578,112200.0
2014-10-07 11:40:00,34.31,34.44,34.29,34.4,342500.0,25.7578,25.8554,25.7428,25.8254,342500.0
2014-10-07 11:50:00,34.4,34.44,34.36,34.4,130700.0,25.8254,25.8554,25.7954,25.8254,130700.0
2014-10-07 12:00:00,34.41,34.44,34.37,34.43,108300.0,25.8329,25.8554,25.8029,25.8479,108300.0
2014-10-07 12:10:00,34.43,34.53,34.43,34.52,200200.0,25.8479,25.923,25.8479,25.9155,200200.0
2014-10-07 12:20:00,34.52,34.54,34.46,34.49,67600.0,25.9155,25.9305,25.8705,25.893,67600.0
2014-10-07 12:30:00,34.5,34.52,34.42,34.43,106400.0,25.9005,25.9155,25.8404,25.8479,106400.0
2014-10-07 12:40:00,34.44,34.45,34.3,34.3,206800.0,25.8554,25.8629,25.7503,25.7503,206800.0
2014-10-07 12:50:00,34.3,34.38,34.3,34.35,65900.0,25.7503,25.8104,25.7503,25.7879,65900.0
2014-10-07 13:00:00,34.36,34.37,34.29,34.31,80700.0,25.7954,25.8029,25.7428,25.7578,80700.0
2014-10-07 13:10:00,34.32,34.44,34.32,34.44,146100.0,25.7653,25.8554,25.7653,25.8554,146100.0
2014-10-07 13:20:00,34.43,34.5,34.42,34.5,89500.0,25.8479,25.9005,25.8404,25.9005,89500.0
2014-10-07 13:30:00,34.5,34.5,34.42,34.43,105200.0,25.9005,25.9005,25.8404,25.8479,105200.0
2014-10-07 13:40:00,34.43,34.45,34.38,34.4,92300.0,25.8479,25.8629,25.8104,25.8254,92300.0
2014-10-07 13:50:00,34.41,34.48,34.41,34.45,258200.0,25.8329,25.8855,25.8329,25.8629,258200.0
2014-10-07 14:00:00,34.45,34.48,34.41,34.45,204400.0,25.8629,25.8855,25.8329,25.8629,204400.0
2014-10-07 14:10:00,34.44,34.49,34.38,34.4,155700.0,25.8554,25.893,25.8104,25.8254,155700.0
2014-10-07 14:20:00,34.41,34.41,34.27,34.27,176000.0,25.8329,25.8329,25.7278,25.7278,176000.0
2014-10-07 14:30:00,34.27,34.29,34.19,34.26,250200.0,25.7278,25.7428,25.6678,25.7203,250200.0
2014-10-07 14:40:00,34.27,34.3,34.24,34.28,133100.0,25.7278,25.7503,25.7053,25.7353,133100.0
2014-10-07 14:50:00,34.27,34.32,34.26,34.3,219000.0,25.7278,25.7653,25.7203,25.7503,219000.0
2014-10-07 15:00:00,34.3,34.34,34.25,34.26,193000.0,25.7503,25.7804,25.7128,25.7203,193000.0
2014-10-07 15:10:00,34.26,34.26,34.12,34.12,244400.0,25.7203,25.7203,25.6152,25.6152,244400.0
2014-10-07 15:20:00,34.12,34.17,34.07,34.17,320900.0,25.6152,25.6527,25.5777,25.6527,320900.0
2014-10-07 15:30:00,34.17,34.21,34.13,34.14,327200.0,25.6527,25.6828,25.6227,25.6302,327200.0
2014-10-07 15:40:00,34.14,34.16,34.09,34.09,480100.0,25.6302,25.6452,25.5927,25.5927,480100.0
2014-10-07 15:50:00,34.09,34.11,34.02,34.02,1075800.0,25.5927,25.6077,25.5401,25.5401,1075800.0
2014-10-08 09:30:00,34.04,34.06,33.82,34.02,422500.0,25.5551,25.5702,25.39,25.5401,422500.0
2014-10-08 09:40:00,34.02,34.16,34.0,34.08,325800.0,25.5401,25.6452,25.5251,25.5852,325800.0
2014-10-08 09:50:00,34.08,34.11,33.92,33.93,251100.0,25.5852,25.6077,25.4651,25.4726,251100.0
2014-10-08 10:00:00,33.94,33.96,33.83,33.91,162300.0,25.4801,25.4951,25.3975,25.4575,162300.0
2014-10-08 10:10:00,33.91,33.97,33.81,33.81,266000.0,25.4575,25.5026,25.3825,25.3825,266000.0
2014-10-08 10:20:00,33.82,33.83,33.67,33.81,297600.0,25.39,25.3975,25.2774,25.3825,297600.0
2014-10-08 10:30:00,33.81,33.85,33.63,33.63,252100.0,25.3825,25.4125,25.2473,25.2473,252100.0
2014-10-08 10:40:00,33.62,33.63,33.54,33.58,245700.0,25.2398,25.2473,25.1798,25.2098,245700.0
2014-10-08 10:50:00,33.57,33.59,33.47,33.47,322500.0,25.2023,25.2173,25.1272,25.1272,322500.0
2014-10-08 11:00:00,33.47,33.56,33.41,33.56,261800.0,25.1272,25.1948,25.0822,25.1948,261800.0
2014-10-08 11:10:00,33.56,33.6,33.41,33.42,342900.0,25.1948,25.2248,25.0822,25.0897,342900.0
2014-10-08 11:20:00,33.42,33.71,33.4,33.68,387000.0,25.0897,25.3074,25.0747,25.2849,387000.0
2014-10-08 11:30:00,33.67,33.74,33.6,33.6,313000.0,25.2774,25.3299,25.2248,25.2248,313000.0
2014-10-08 11:40:00,33.59,33.63,33.5,33.5,148700.0,25.2173,25.2473,25.1497,25.1497,148700.0
2014-10-08 11:50:00,33.5,33.57,33.48,33.55,180300.0,25.1497,25.2023,25.1347,25.1873,180300.0
2014-10-08 12:00:00,33.55,33.68,33.55,33.59,249400.0,25.1873,25.2849,25.1873,25.2173,249400.0
2014-10-08 12:10:00,33.59,33.66,33.57,33.65,78100.0,25.2173,25.2699,25.2023,25.2624,78100.0
2014-10-08 12:20:00,33.64,33.67,33.63,33.63,139100.0,25.2548,25.2774,25.2473,25.2473,139100.0
2014-10-08 12:30:00,33.64,33.65,33.58,33.61,272800.0,25.2548,25.2624,25.2098,25.2323,272800.0
2014-10-08 12:40:00,33.6,33.62,33.52,33.57,122400.0,25.2248,25.2398,25.1648,25.2023,122400.0
2014-10-08 12:50:00,33.58,33.6,33.5,33.52,132700.0,25.2098,25.2248,25.1497,25.1648,132700.0
2014-10-08 13:00:00,33.53,33.68,33.53,33.65,147900.0,25.1723,25.2849,25.1723,25.2624,147900.0
2014-10-08 13:10:00,33.64,33.7,33.62,33.67,78900.0,25.2548,25.2999,25.2398,25.2774,78900.0
2014-10-08 13:20:00,33.67,33.7,33.64,33.65,66200.0,25.2774,25.2999,25.2548,25.2624,66200.0
2014-10-08 13:30:00,33.66,33.7,33.65,33.7,76000.0,25.2699,25.2999,25.2624,25.2999,76000.0
2014-10-08 13:40:00,33.7,33.79,33.66,33.77,227000.0,25.2999,25.3675,25.2699,25.3524,227000.0
2014-10-08 13:50:00,33.77,33.84,33.77,33.81,179100.0,25.3524,25.405,25.3524,25.3825,179100.0
2014-10-08 14:00:00,33.82,33.95,33.81,33.95,344900.0,25.39,25.4876,25.3825,25.4876,344900.0
2014-10-08 14:10:00,33.96,34.05,33.95,34.03,628600.0,25.4951,25.5626,25.4876,25.5476,628600.0
2014-10-08 14:20:00,34.04,34.2,34.03,34.15,341300.0,25.5551,25.6753,25.5476,25.6377,341300.0
2014-10-08 14:30:00,34.16,34.29,34.15,34.2,245400.0,25.6452,25.7428,25.6377,25.6753,245400.0
2014-10-08 14:40:00,34.2,34.23,34.16,34.17,207200.0,25.6753,25.6978,25.6452,25.6527,207200.0
2014-10-08 14:50:00,34.16,34.2,34.12,34.19,216600.0,25.6452,25.6753,25.6152,25.6678,216600.0
2014-10-08 15:00:00,34.19,34.3,34.18,34.28,231800.0,25.6678,25.7503,25.6602,25.7353,231800.0
2014-10-08 15:10:00,34.29,34.3,34.23,34.24,169900.0,25.7428,25.7503,25.6978,25.7053,169900.0
2014-10-08 15:20:00,34.24,34.4,34.22,34.36,337100.0,25.7053,25.8254,25.6903,25.7954,337100.0
2014-10-08 15:30:00,34.36,34.43,34.34,34.42,263600.0,25.7954,25.8479,25.7804,25.8404,263600.0
2014-10-08 15:40:00,34.41,34.52,34.4,34.52,623500.0,25.8329,25.9155,25.8254,25.9155,623500.0
2014-10-08 15:50:00,34.52,34.54,34.46,34.49,1057000.0,25.9155,25.9305,25.8705,25.893,1057000.0
2014-10-09 09:30:00,34.55,34.55,34.19,34.28,489500.0,25.938,25.938,25.6678,25.7353,489500.0
2014-10-09 09:40:00,34.28,34.29,34.09,34.16,245100.0,25.7353,25.7428,25.5927,25.6452,245100.0
2014-10-09 09:50:00,34.17,34.18,33.88,33.95,491000.0,25.6527,25.6602,25.435,25.4876,491000.0
2014-10-09 10:00:00,33.96,34.07,33.94,33.98,257200.0,25.4951,25.5777,25.4801,25.5101,257200.0
2014-10-09 10:10:00,33.98,34.11,33.91,34.03,279000.0,25.5101,25.6077,25.4575,25.5476,279000.0
2014-10-09 10:20:00,34.03,34.08,33.93,33.98,171700.0,25.5476,25.5852,25.4726,25.5101,171700.0
2014-10-09 10:30:00,33.98,33.98,33.77,33.81,207900.0,25.5101,25.5101,25.3524,25.3825,207900.0
2014-10-09 10:40:00,33.81,33.87,33.77,33.86,260100.0,25.3825,25.4275,25.3524,25.42,260100.0
2014-10-09 10:50:00,33.85,33.93,33.77,33.9,216300.0,25.4125,25.4726,25.3524,25.45,216300.0
2014-10-09 11:00:00,33.9,33.93,33.79,33.9,270000.0,25.45,25.4726,25.3675,25.45,270000.0
2014-10-09 11:10:00,33.91,34.0,33.88,33.91,234900.0,25.4575,25.5251,25.435,25.4575,234900.0
2014-10-09 11:20:00,33.9,33.95,33.87,33.87,255800.0,25.45,25.4876,25.4275,25.4275,255800.0
2014-10-09 11:30:00,33.88,33.88,33.74,33.75,187700.0,25.435,25.435,25.3299,25.3374,187700.0
2014-10-09 11:40:00,33.74,33.75,33.58,33.66,402400.0,25.3299,25.3374,25.2098,25.2699,402400.0
2014-10-09 11:50:00,33.66,33.67,33.51,33.62,304300.0,25.2699,25.2774,25.1573,25.2398,304300.0
2014-10-09 12:00:00,33.61,33.67,33.59,33.61,114300.0,25.2323,25.2774,25.2173,25.2323,114300.0
2014-10-09 12:10:00,33.61,33.65,33.49,33.58,232900.0,25.2323,25.2624,25.1422,25.2098,232900.0
2014-10-09 12:20:00,33.58,33.58,33.46,33.5,264200.0,25.2098,25.2098,25.1197,25.1497,264200.0
2014-10-09 12:30:00,33.49,33.58,33.47,33.54,288400.0,25.1422,25.2098,25.1272,25.1798,288400.0
2014-10-09 12:40:00,33.52,33.6,33.5,33.58,169600.0,25.1648,25.2248,25.1497,25.2098,169600.0
2014-10-09 12:50:00,33.58,33.63,33.55,33.62,144600.0,25.2098,25.2473,25.1873,25.2398,144600.0
2014-10-09 13:00:00,33.61,33.61,33.43,33.45,241400.0,25.2323,25.2323,25.0972,25.1122,241400.0
2014-10-09 13:10:00,33.45,33.53,33.4,33.51,188400.0,25.1122,25.1723,25.0747,25.1573,188400.0
2014-10-09 13:20:00,33.52,33.65,33.52,33.58,120800.0,25.1648,25.2624,25.1648,25.2098,120800.0
2014-10-09 13:30:00,33.58,33.72,33.55,33.72,188100.0,25.2098,25.3149,25.1873,25.3149,188100.0
2014-10-09 13:40:00,33.72,33.73,33.58,33.59,225600.0,25.3149,25.3224,25.2098,25.2173,225600.0
2014-10-09 13:50:00,33.6,33.63,33.46,33.5,185300.0,25.2248,25.2473,25.1197,25.1497,185300.0
2014-10-09 14:00:00,33.49,33.49,33.37,33.41,242100.0,25.1422,25.1422,25.0521,25.0822,242100.0
2014-10-09 14:10:00,33.42,33.42,33.28,33.34,371900.0,25.0897,25.0897,24.9846,25.0296,371900.0
2014-10-09 14:20:00,33.33,33.37,33.27,33.31,317600.0,25.0221,25.0521,24.9771,25.0071,317600.0
2014-10-09 14:30:00,33.31,33.44,33.24,33.39,258800.0,25.0071,25.1047,24.9546,25.0672,258800.0
2014-10-09 14:40:00,33.38,33.4,33.3,33.33,182500.0,25.0597,25.0747,24.9996,25.0221,182500.0
2014-10-09 14:50:00,33.32,33.42,33.32,33.35,207200.0,25.0146,25.0897,25.0146,25.0371,207200.0
2014-10-09 15:00:00,33.35,33.41,33.3,33.3,262500.0,25.0371,25.0822,24.9996,24.9996,262500.0
2014-10-09 15:10:00,33.31,33.45,33.3,33.41,298000.0,25.0071,25.1122,24.9996,25.0822,298000.0
2014-10-09 15:20:00,33.41,33.45,33.34,33.41,302200.0,25.0822,25.1122,25.0296,25.0822,302200.0
2014-10-09 15:30:00,33.41,33.52,33.4,33.46,470800.0,25.0822,25.1648,25.0747,25.1197,470800.0
2014-10-09 15:40:00,33.47,33.49,33.33,33.34,772600.0,25.1272,25.1422,25.0221,25.0296,772600.0
2014-10-09 15:50:00,33.33,33.39,33.28,33.29,1195000.0,25.0221,25.0672,24.9846,24.9921,1195000.0
2014-10-10 09:30:00,33.13,33.48,33.05,33.47,450200.0,24.872,25.1347,24.8119,25.1272,450200.0
2014-10-10 09:40:00,33.47,33.66,33.37,33.57,406700.0,25.1272,25.2699,25.0521,25.2023,406700.0
2014-10-10 09:50:00,33.56,33.6,33.34,33.44,349800.0,25.1948,25.2248,25.0296,25.1047,349800.0
2014-10-10 10:00:00,33.43,33.46,33.18,33.19,348700.0,25.0972,25.1197,24.9095,24.917,348700.0
2014-10-10 10:10:00,33.19,33.27,33.06,33.15,345300.0,24.917,24.9771,24.8194,24.887,345300.0
2014-10-10 10:20:00,33.15,33.16,32.98,32.99,277800.0,24.887,24.8945,24.7594,24.7669,277800.0
2014-10-10 10:30:00,32.99,33.23,32.93,33.15,337800.0,24.7669,24.947,24.7218,24.887,337800.0
2014-10-10 10:40:00,33.16,33.23,33.08,33.17,164600.0,24.8945,24.947,24.8344,24.902,164600.0
2014-10-10 10:50:00,33.17,33.34,33.14,33.28,235300.0,24.902,25.0296,24.8795,24.9846,235300.0
2014-10-10 11:00:00,33.28,33.37,33.25,33.35,285900.0,24.9846,25.0521,24.9621,25.0371,285900.0
2014-10-10 11:10:00,33.35,33.35,33.22,33.26,245400.0,25.0371,25.0371,24.9395,24.9696,245400.0
2014-10-10 11:20:00,33.26,33.36,33.24,33.33,218400.0,24.9696,25.0446,24.9546,25.0221,218400.0
2014-10-10 11:30:00,33.32,33.37,33.29,33.3,198700.0,25.0146,25.0521,24.9921,24.9996,198700.0
2014-10-10 11:40:00,33.3,33.43,33.21,33.42,171900.0,24.9996,25.0972,24.932,25.0897,171900.0
2014-10-10 11:50:00,33.42,33.46,33.27,33.3,322800.0,25.0897,25.1197,24.9771,24.9996,322800.0
2014-10-10 12:00:00,33.3,33.51,33.29,33.43,268300.0,24.9996,25.1573,24.9921,25.0972,268300.0
2014-10-10 12:10:00,33.43,33.51,33.4,33.4,290500.0,25.0972,25.1573,25.0747,25.0747,290500.0
2014-10-10 12:20:00,33.39,33.5,33.34,33.45,300500.0,25.0672,25.1497,25.0296,25.1122,300500.0
2014-10-10 12:30:00,33.45,33.57,33.44,33.46,314500.0,25.1122,25.2023,25.1047,25.1197,314500.0
2014-10-10 12:40:00,33.45,33.58,33.45,33.58,310100.0,25.1122,25.2098,25.1122,25.2098,310100.0
2014-10-10 12:50:00,33.58,33.6,33.5,33.53,138400.0,25.2098,25.2248,25.1497,25.1723,138400.0
2014-10-10 13:00:00,33.53,33.58,33.46,33.51,118200.0,25.1723,25.2098,25.1197,25.1573,118200.0
2014-10-10 13:10:00,33.51,33.51,33.35,33.35,198200.0,25.1573,25.1573,25.0371,25.0371,198200.0
2014-10-10 13:20:00,33.34,33.36,33.27,33.31,92800.0,25.0296,25.0446,24.9771,25.0071,92800.0
2014-10-10 13:30:00,33.31,33.49,33.31,33.47,124200.0,25.0071,25.1422,25.0071,25.1272,124200.0
2014-10-10 13:40:00,33.46,33.52,33.41,33.47,129700.0,25.1197,25.1648,25.0822,25.1272,129700.0
2014-10-10 13:50:00,33.47,33.54,33.45,33.5,89400.0,25.1272,25.1798,25.1122,25.1497,89400.0
2014-10-10 14:00:00,33.5,33.57,33.47,33.48,106200.0,25.1497,25.2023,25.1272,25.1347,106200.0
2014-10-10 14:10:00,33.49,33.49,33.38,33.39,76400.0,25.1422,25.1422,25.0597,25.0672,76400.0
2014-10-10 14:20:00,33.39,33.47,33.39,33.42,97000.0,25.0672,25.1272,25.0672,25.0897,97000.0
2014-10-10 14:30:00,33.41,33.43,33.29,33.29,94500.0,25.0822,25.0972,24.9921,24.9921,94500.0
2014-10-10 14:40:00,33.29,33.32,33.23,33.28,139500.0,24.9921,25.0146,24.947,24.9846,139500.0
2014-10-10 14:50:00,33.29,33.45,33.19,33.19,397500.0,24.9921,25.1122,24.917,24.917,397500.0
2014-10-10 15:00:00,33.21,33.22,33.08,33.1,184600.0,24.932,24.9395,24.8344,24.8494,184600.0
2014-10-10 15:10:00,33.1,33.2,33.02,33.06,306800.0,24.8494,24.9245,24.7894,24.8194,306800.0
2014-10-10 15:20:00,33.07,33.14,33.04,33.12,207300.0,24.8269,24.8795,24.8044,24.8645,207300.0
2014-10-10 15:30:00,33.12,33.13,33.02,33.09,218400.0,24.8645,24.872,24.7894,24.8419,218400.0
2014-10-10 15:40:00,33.09,33.1,32.95,32.97,411100.0,24.8419,24.8494,24.7368,24.7519,411100.0
2014-10-10 15:50:00,32.98,33.0,32.93,32.93,840100.0,24.7594,24.7744,24.7218,24.7218,840100.0
2014-10-13 09:30:00,33.08,33.44,32.92,33.38,374900.0,24.8344,25.1047,24.7143,25.0597,374900.0
2014-10-13 09:40:00,33.4,33.4,33.13,33.15,435000.0,25.0747,25.0747,24.872,24.887,435000.0
2014-10-13 09:50:00,33.15,33.16,32.89,33.04,639400.0,24.887,24.8945,24.6918,24.8044,639400.0
2014-10-13 10:00:00,33.04,33.15,33.01,33.05,215700.0,24.8044,24.887,24.7819,24.8119,215700.0
2014-10-13 10:10:00,33.04,33.09,32.94,32.95,324900.0,24.8044,24.8419,24.7293,24.7368,324900.0
2014-10-13 10:20:00,32.94,33.05,32.9,32.91,304100.0,24.7293,24.8119,24.6993,24.7068,304100.0
2014-10-13 10:30:00,32.92,33.05,32.91,33.02,367400.0,24.7143,24.8119,24.7068,24.7894,367400.0
2014-10-13 10:40:00,33.02,33.03,32.91,32.97,448800.0,24.7894,24.7969,24.7068,24.7519,448800.0
2014-10-13 10:50:00,32.97,33.11,32.97,33.03,407300.0,24.7519,24.857,24.7519,24.7969,407300.0
2014-10-13 11:00:00,33.03,33.24,33.0,33.16,324500.0,24.7969,24.9546,24.7744,24.8945,324500.0
2014-10-13 11:10:00,33.17,33.17,32.93,32.95,238800.0,24.902,24.902,24.7218,24.7368,238800.0
2014-10-13 11:20:00,32.94,33.07,32.92,33.01,254400.0,24.7293,24.8269,24.7143,24.7819,254400.0
2014-10-13 11:30:00,33.01,33.09,33.0,33.02,260000.0,24.7819,24.8419,24.7744,24.7894,260000.0
2014-10-13 11:40:00,33.02,33.1,33.0,33.08,159800.0,24.7894,24.8494,24.7744,24.8344,159800.0
2014-10-13 11:50:00,33.08,33.15,33.02,33.04,142600.0,24.8344,24.887,24.7894,24.8044,142600.0
2014-10-13 12:00:00,33.04,33.09,33.0,33.02,196200.0,24.8044,24.8419,24.7744,24.7894,196200.0
2014-10-13 12:10:00,33.02,33.11,33.01,33.1,213200.0,24.7894,24.857,24.7819,24.8494,213200.0
2014-10-13 12:20:00,33.09,33.16,33.07,33.16,242100.0,24.8419,24.8945,24.8269,24.8945,242100.0
2014-10-13 12:30:00,33.16,33.33,33.16,33.27,250100.0,24.8945,25.0221,24.8945,24.9771,250100.0
2014-10-13 12:40:00,33.28,33.34,33.25,33.26,237900.0,24.9846,25.0296,24.9621,24.9696,237900.0
2014-10-13 12:50:00,33.26,33.29,33.23,33.26,248300.0,24.9696,24.9921,24.947,24.9696,248300.0
2014-10-13 13:00:00,33.26,33.32,33.26,33.31,185600.0,24.9696,25.0146,24.9696,25.0071,185600.0
2014-10-13 13:10:00,33.31,33.33,33.15,33.18,355000.0,25.0071,25.0221,24.887,24.9095,355000.0
2014-10-13 13:20:00,33.18,33.33,33.17,33.33,199200.0,24.9095,25.0221,24.902,25.0221,199200.0
2014-10-13 13:30:00,33.32,33.4,33.29,33.37,214100.0,25.0146,25.0747,24.9921,25.0521,214100.0
2014-10-13 13:40:00,33.36,33.37,33.24,33.27,183800.0,25.0446,25.0521,24.9546,24.9771,183800.0
2014-10-13 13:50:00,33.26,33.34,33.22,33.27,212200.0,24.9696,25.0296,24.9395,24.9771,212200.0
2014-10-13 14:00:00,33.28,33.35,33.21,33.34,186400.0,24.9846,25.0371,24.932,25.0296,186400.0
2014-10-13 14:10:00,33.35,33.37,33.31,33.32,356300.0,25.0371,25.0521,25.0071,25.0146,356300.0
2014-10-13 14:20:00,33.3,33.4,33.3,33.39,275800.0,24.9996,25.0747,24.9996,25.0672,275800.0
2014-10-13 14:30:00,33.39,33.39,33.33,33.36,270600.0,25.0672,25.0672,25.0221,25.0446,270600.0
2014-10-13 14:40:00,33.36,33.37,33.28,33.28,250200.0,25.0446,25.0521,24.9846,24.9846,250200.0
2014-10-13 14:50:00,33.28,33.34,33.21,33.22,235500.0,24.9846,25.0296,24.932,24.9395,235500.0
2014-10-13 15:00:00,33.23,33.25,33.18,33.18,275000.0,24.947,24.9621,24.9095,24.9095,275000.0
2014-10-13 15:10:00,33.18,33.24,33.18,33.21,194700.0,24.9095,24.9546,24.9095,24.932,194700.0
2014-10-13 15:20:00,33.21,33.22,33.15,33.17,328400.0,24.932,24.9395,24.887,24.902,328400.0
2014-10-13 15:30:00,33.17,33.18,32.94,33.02,857000.0,24.902,24.9095,24.7293,24.7894,857000.0
2014-10-13 15:40:00,33.02,33.11,32.89,32.95,952900.0,24.7894,24.857,24.6918,24.7368,952900.0
2014-10-13 15:50:00,32.94,32.97,32.83,32.86,1496300.0,24.7293,24.7519,24.6467,24.6693,1496300.0
2014-10-14 09:30:00,33.01,33.42,32.99,33.34,485200.0,24.7819,25.0897,24.7669,25.0296,485200.0
2014-10-14 09:40:00,33.34,33.35,33.12,33.16,592600.0,25.0296,25.0371,24.8645,24.8945,592600.0
2014-10-14 09:50:00,33.17,33.22,33.04,33.07,339100.0,24.902,24.9395,24.8044,24.8269,339100.0
2014-10-14 10:00:00,33.08,33.12,32.9,33.04,726300.0,24.8344,24.8645,24.6993,24.8044,726300.0
2014-10-14 10:10:00,33.04,33.05,32.85,32.88,306300.0,24.8044,24.8119,24.6618,24.6843,306300.0
2014-10-14 10:20:00,32.88,32.98,32.86,32.91,187800.0,24.6843,24.7594,24.6693,24.7068,187800.0
2014-10-14 10:30:00,32.92,32.99,32.81,32.96,258600.0,24.7143,24.7669,24.6317,24.7443,258600.0
2014-10-14 10:40:00,32.96,33.11,32.9,33.11,239300.0,24.7443,24.857,24.6993,24.857,239300.0
2014-10-14 10:50:00,33.11,33.15,33.0,33.01,478600.0,24.857,24.887,24.7744,24.7819,478600.0
2014-10-14 11:00:00,33.01,33.16,33.0,33.12,225900.0,24.7819,24.8945,24.7744,24.8645,225900.0
2014-10-14 11:10:00,33.12,33.28,33.07,33.27,240100.0,24.8645,24.9846,24.8269,24.9771,240100.0
2014-10-14 11:20:00,33.27,33.27,33.19,33.25,220500.0,24.9771,24.9771,24.917,24.9621,220500.0
2014-10-14 11:30:00,33.24,33.27,33.19,33.24,487700.0,24.9546,24.9771,24.917,24.9546,487700.0
2014-10-14 11:40:00,33.24,33.35,33.24,33.33,459500.0,24.9546,25.0371,24.9546,25.0221,459500.0
2014-10-14 11:50:00,33.33,33.34,33.23,33.26,226900.0,25.0221,25.0296,24.947,24.9696,226900.0
2014-10-14 12:00:00,33.26,33.38,33.25,33.34,156300.0,24.9696,25.0597,24.9621,25.0296,156300.0
2014-10-14 12:10:00,33.33,33.37,33.26,33.3,460900.0,25.0221,25.0521,24.9696,24.9996,460900.0
2014-10-14 12:20:00,33.3,33.31,33.23,33.25,209400.0,24.9996,25.0071,24.947,24.9621,209400.0
2014-10-14 12:30:00,33.26,33.27,33.2,33.24,144000.0,24.9696,24.9771,24.9245,24.9546,144000.0
2014-10-14 12:40:00,33.24,33.36,33.21,33.35,82200.0,24.9546,25.0446,24.932,25.0371,82200.0
2014-10-14 12:50:00,33.34,33.34,33.25,33.3,87200.0,25.0296,25.0296,24.9621,24.9996,87200.0
2014-10-14 13:00:00,33.31,33.34,33.27,33.32,90200.0,25.0071,25.0296,24.9771,25.0146,90200.0
2014-10-14 13:10:00,33.31,33.4,33.29,33.34,164400.0,25.0071,25.0747,24.9921,25.0296,164400.0
2014-10-14 13:20:00,33.33,33.33,33.2,33.21,121600.0,25.0221,25.0221,24.9245,24.932,121600.0
2014-10-14 13:30:00,33.22,33.28,33.18,33.23,163500.0,24.9395,24.9846,24.9095,24.947,163500.0
2014-10-14 13:40:00,33.24,33.26,33.13,33.22,122800.0,24.9546,24.9696,24.872,24.9395,122800.0
2014-10-14 13:50:00,33.22,33.24,33.16,33.24,118400.0,24.9395,24.9546,24.8945,24.9546,118400.0
2014-10-14 14:00:00,33.24,33.29,33.18,33.21,120800.0,24.9546,24.9921,24.9095,24.932,120800.0
2014-10-14 14:10:00,33.21,33.31,33.19,33.3,392900.0,24.932,25.0071,24.917,24.9996,392900.0
2014-10-14 14:20:00,33.29,33.31,33.05,33.06,253900.0,24.9921,25.0071,24.8119,24.8194,253900.0
2014-10-14 14:30:00,33.06,33.14,32.94,33.04,302000.0,24.8194,24.8795,24.7293,24.8044,302000.0
2014-10-14 14:40:00,33.04,33.11,33.0,33.07,211900.0,24.8044,24.857,24.7744,24.8269,211900.0
2014-10-14 14:50:00,33.07,33.09,32.92,32.96,282400.0,24.8269,24.8419,24.7143,24.7443,282400.0
2014-10-14 15:00:00,32.97,33.03,32.86,32.93,276100.0,24.7519,24.7969,24.6693,24.7218,276100.0
2014-10-14 15:10:00,32.93,32.99,32.92,32.95,313600.0,24.7218,24.7669,24.7143,24.7368,313600.0
2014-10-14 15:20:00,32.95,32.95,32.78,32.93,428900.0,24.7368,24.7368,24.6092,24.7218,428900.0
2014-10-14 15:30:00,32.93,33.05,32.84,33.05,378700.0,24.7218,24.8119,24.6543,24.8119,378700.0
2014-10-14 15:40:00,33.06,33.11,32.94,32.99,572200.0,24.8194,24.857,24.7293,24.7669,572200.0
2014-10-14 15:50:00,32.99,33.05,32.92,33.01,890500.0,24.7669,24.8119,24.7143,24.7819,890500.0
2014-10-15 09:30:00,32.39,32.48,31.35,31.6,1101200.0,24.3164,24.384,23.5357,23.7233,1101200.0
2014-10-15 09:40:00,31.6,32.16,31.56,32.16,1072400.0,23.7233,24.1438,23.6933,24.1438,1072400.0
2014-10-15 09:50:00,32.16,32.35,32.1,32.28,474300.0,24.1438,24.2864,24.0987,24.2338,474300.0
2014-10-15 10:00:00,32.28,32.53,32.28,32.47,657900.0,24.2338,24.4215,24.2338,24.3765,657900.0
2014-10-15 10:10:00,32.47,32.51,32.2,32.34,435800.0,24.3765,24.4065,24.1738,24.2789,435800.0
2014-10-15 10:20:00,32.34,32.5,32.33,32.36,501900.0,24.2789,24.399,24.2714,24.2939,501900.0
2014-10-15 10:30:00,32.36,32.4,32.15,32.3,263300.0,24.2939,24.3239,24.1362,24.2489,263300.0
2014-10-15 10:40:00,32.3,32.38,32.06,32.16,220200.0,24.2489,24.3089,24.0687,24.1438,220200.0
2014-10-15 10:50:00,32.17,32.32,32.13,32.21,179100.0,24.1513,24.2639,24.1212,24.1813,179100.0
2014-10-15 11:00:00,32.21,32.36,32.1,32.34,163700.0,24.1813,24.2939,24.0987,24.2789,163700.0
2014-10-15 11:10:00,32.34,32.36,32.13,32.2,413000.0,24.2789,24.2939,24.1212,24.1738,413000.0
2014-10-15 11:20:00,32.2,32.2,31.9,31.92,342700.0,24.1738,24.1738,23.9486,23.9636,342700.0
2014-10-15 11:30:00,31.93,32.08,31.9,32.05,616500.0,23.9711,24.0837,23.9486,24.0612,616500.0
2014-10-15 11:40:00,32.05,32.09,31.98,32.01,681000.0,24.0612,24.0912,24.0086,24.0311,681000.0
2014-10-15 11:50:00,32.0,32.17,31.98,32.07,447800.0,24.0236,24.1513,24.0086,24.0762,447800.0
2014-10-15 12:00:00,32.07,32.07,31.95,31.99,266600.0,24.0762,24.0762,23.9861,24.0161,266600.0
2014-10-15 12:10:00,31.98,31.98,31.73,31.8,304500.0,24.0086,24.0086,23.8209,23.8735,304500.0
2014-10-15 12:20:00,31.81,31.99,31.81,31.94,221200.0,23.881,24.0161,23.881,23.9786,221200.0
2014-10-15 12:30:00,31.94,31.98,31.83,31.88,180500.0,23.9786,24.0086,23.896,23.9335,180500.0
2014-10-15 12:40:00,31.88,31.92,31.73,31.81,231900.0,23.9335,23.9636,23.8209,23.881,231900.0
2014-10-15 12:50:00,31.81,31.83,31.68,31.74,306200.0,23.881,23.896,23.7834,23.8284,306200.0
2014-10-15 13:00:00,31.74,31.86,31.73,31.82,420500.0,23.8284,23.9185,23.8209,23.8885,420500.0
2014-10-15 13:10:00,31.82,31.82,31.57,31.6,351100.0,23.8885,23.8885,23.7008,23.7233,351100.0
2014-10-15 13:20:00,31.6,31.6,31.35,31.42,809400.0,23.7233,23.7233,23.5357,23.5882,809400.0
2014-10-15 13:30:00,31.41,31.59,31.39,31.56,368100.0,23.5807,23.7158,23.5657,23.6933,368100.0
2014-10-15 13:40:00,31.55,31.67,31.49,31.67,227000.0,23.6858,23.7759,23.6408,23.7759,227000.0
2014-10-15 13:50:00,31.66,31.72,31.57,31.65,499200.0,23.7684,23.8134,23.7008,23.7609,499200.0
2014-10-15 14:00:00,31.64,31.72,31.55,31.65,494700.0,23.7534,23.8134,23.6858,23.7609,494700.0
2014-10-15 14:10:00,31.65,31.92,31.63,31.88,299100.0,23.7609,23.9636,23.7459,23.9335,299100.0
2014-10-15 14:20:00,31.89,31.9,31.66,31.77,461400.0,23.9411,23.9486,23.7684,23.851,461400.0
2014-10-15 14:30:00,31.78,31.94,31.73,31.94,497000.0,23.8585,23.9786,23.8209,23.9786,497000.0
2014-10-15 14:40:00,31.93,32.01,31.87,31.98,445000.0,23.9711,24.0311,23.926,24.0086,445000.0
2014-10-15 14:50:00,31.97,32.16,31.97,32.15,504700.0,24.0011,24.1438,24.0011,24.1362,504700.0
2014-10-15 15:00:00,32.15,32.31,32.1,32.26,725500.0,24.1362,24.2564,24.0987,24.2188,725500.0
2014-10-15 15:10:00,32.26,32.43,32.12,32.16,814900.0,24.2188,24.3465,24.1137,24.1438,814900.0
2014-10-15 15:20:00,32.15,32.52,32.1,32.51,520200.0,24.1362,24.414,24.0987,24.4065,520200.0
2014-10-15 15:30:00,32.5,32.66,32.39,32.62,760300.0,24.399,24.5191,24.3164,24.4891,760300.0
2014-10-15 15:40:00,32.63,32.76,32.55,32.58,759900.0,24.4966,24.5942,24.4365,24.4591,759900.0
2014-10-15 15:50:00,32.58,32.67,32.53,32.61,1125100.0,24.4591,24.5266,24.4215,24.4816,1125100.0
2014-10-16 09:30:00,31.66,32.11,31.53,32.1,1096100.0,23.7684,24.1062,23.6708,24.0987,1096100.0
2014-10-16 09:40:00,32.1,32.25,32.03,32.23,488900.0,24.0987,24.2113,24.0462,24.1963,488900.0
2014-10-16 09:50:00,32.27,32.31,32.05,32.29,318100.0,24.2263,24.2564,24.0612,24.2413,318100.0
2014-10-16 10:00:00,32.28,32.29,32.04,32.16,321800.0,24.2338,24.2413,24.0537,24.1438,321800.0
2014-10-16 10:10:00,32.15,32.17,31.9,32.05,322200.0,24.1362,24.1513,23.9486,24.0612,322200.0
2014-10-16 10:20:00,32.05,32.4,31.98,32.1,907800.0,24.0612,24.3239,24.0086,24.0987,907800.0
2014-10-16 10:30:00,32.09,32.36,32.02,32.3,455500.0,24.0912,24.2939,24.0386,24.2489,455500.0
2014-10-16 10:40:00,32.3,32.6,32.21,32.55,498000.0,24.2489,24.4741,24.1813,24.4365,498000.0
2014-10-16 10:50:00,32.56,32.76,32.38,32.5,739400.0,24.444,24.5942,24.3089,24.399,739400.0
2014-10-16 11:00:00,32.49,32.61,32.3,32.46,286200.0,24.3915,24.4816,24.2489,24.369,286200.0
2014-10-16 11:10:00,32.47,32.6,32.45,32.55,159500.0,24.3765,24.4741,24.3615,24.4365,159500.0
2014-10-16 11:20:00,32.54,32.79,32.53,32.76,225000.0,24.429,24.6167,24.4215,24.5942,225000.0
2014-10-16 11:30:00,32.76,32.88,32.45,32.5,403900.0,24.5942,24.6843,24.3615,24.399,403900.0
2014-10-16 11:40:00,32.5,32.66,32.48,32.53,153700.0,24.399,24.5191,24.384,24.4215,153700.0
2014-10-16 11:50:00,32.52,32.57,32.47,32.54,198900.0,24.414,24.4516,24.3765,24.429,198900.0
2014-10-16 12:00:00,32.53,32.62,32.47,32.58,255600.0,24.4215,24.4891,24.3765,24.4591,255600.0
2014-10-16 12:10:00,32.58,32.63,32.49,32.56,231800.0,24.4591,24.4966,24.3915,24.444,231800.0
2014-10-16 12:20:00,32.57,32.69,32.54,32.54,321300.0,24.4516,24.5416,24.429,24.429,321300.0
2014-10-16 12:30:00,32.54,32.57,32.4,32.5,181000.0,24.429,24.4516,24.3239,24.399,181000.0
2014-10-16 12:40:00,32.5,32.64,32.5,32.63,154400.0,24.399,24.5041,24.399,24.4966,154400.0
2014-10-16 12:50:00,32.63,32.82,32.63,32.78,234000.0,24.4966,24.6392,24.4966,24.6092,234000.0
2014-10-16 13:00:00,32.77,32.91,32.77,32.86,214700.0,24.6017,24.7068,24.6017,24.6693,214700.0
2014-10-16 13:10:00,32.85,32.87,32.75,32.86,304300.0,24.6618,24.6768,24.5867,24.6693,304300.0
2014-10-16 13:20:00,32.86,32.97,32.81,32.95,223200.0,24.6693,24.7519,24.6317,24.7368,223200.0
2014-10-16 13:30:00,32.94,33.06,32.92,33.0,425400.0,24.7293,24.8194,24.7143,24.7744,425400.0
2014-10-16 13:40:00,33.01,33.2,33.0,33.14,410600.0,24.7819,24.9245,24.7744,24.8795,410600.0
2014-10-16 13:50:00,33.13,33.14,32.87,32.92,397800.0,24.872,24.8795,24.6768,24.7143,397800.0
2014-10-16 14:00:00,32.92,33.08,32.87,33.08,183100.0,24.7143,24.8344,24.6768,24.8344,183100.0
2014-10-16 14:10:00,33.09,33.13,32.91,32.93,157600.0,24.8419,24.872,24.7068,24.7218,157600.0
2014-10-16 14:20:00,32.93,32.94,32.81,32.9,271900.0,24.7218,24.7293,24.6317,24.6993,271900.0
2014-10-16 14:30:00,32.91,33.04,32.86,32.87,174100.0,24.7068,24.8044,24.6693,24.6768,174100.0
2014-10-16 14:40:00,32.87,32.88,32.54,32.56,294300.0,24.6768,24.6843,24.429,24.444,294300.0
2014-10-16 14:50:00,32.56,32.68,32.54,32.6,361000.0,24.444,24.5341,24.429,24.4741,361000.0
2014-10-16 15:00:00,32.6,32.6,32.43,32.51,550200.0,24.4741,24.4741,24.3465,24.4065,550200.0
2014-10-16 15:10:00,32.52,32.62,32.47,32.55,465000.0,24.414,24.4891,24.3765,24.4365,465000.0
2014-10-16 15:20:00,32.53,32.64,32.53,32.6,211200.0,24.4215,24.5041,24.4215,24.4741,211200.0
2014-10-16 15:30:00,32.59,32.62,32.4,32.45,386800.0,24.4666,24.4891,24.3239,24.3615,386800.0
2014-10-16 15:40:00,32.44,32.57,32.44,32.52,527700.0,24.354,24.4516,24.354,24.414,527700.0
2014-10-16 15:50:00,32.52,32.67,32.5,32.51,814700.0,24.414,24.5266,24.399,24.4065,814700.0
2014-10-17 09:30:00,33.72,34.0,33.38,33.61,2047800.0,25.3149,25.5251,25.0597,25.2323,2047800.0
2014-10-17 09:40:00,33.61,33.72,33.54,33.61,754900.0,25.2323,25.3149,25.1798,25.2323,754900.0
2014-10-17 09:50:00,33.61,33.78,33.53,33.56,553400.0,25.2323,25.3599,25.1723,25.1948,553400.0
2014-10-17 10:00:00,33.56,33.68,33.56,33.59,368800.0,25.1948,25.2849,25.1948,25.2173,368800.0
2014-10-17 10:10:00,33.59,33.66,33.55,33.63,502400.0,25.2173,25.2699,25.1873,25.2473,502400.0
2014-10-17 10:20:00,33.63,33.64,33.51,33.57,521600.0,25.2473,25.2548,25.1573,25.2023,521600.0
2014-10-17 10:30:00,33.58,33.61,33.53,33.58,363200.0,25.2098,25.2323,25.1723,25.2098,363200.0
2014-10-17 10:40:00,33.57,33.6,33.42,33.42,309900.0,25.2023,25.2248,25.0897,25.0897,309900.0
2014-10-17 10:50:00,33.43,33.5,33.36,33.4,300700.0,25.0972,25.1497,25.0446,25.0747,300700.0
2014-10-17 11:00:00,33.39,33.43,33.33,33.41,327000.0,25.0672,25.0972,25.0221,25.0822,327000.0
2014-10-17 11:10:00,33.41,33.45,33.28,33.45,288000.0,25.0822,25.1122,24.9846,25.1122,288000.0
2014-10-17 11:20:00,33.45,33.46,33.37,33.38,237500.0,25.1122,25.1197,25.0521,25.0597,237500.0
2014-10-17 11:30:00,33.38,33.43,33.33,33.41,217000.0,25.0597,25.0972,25.0221,25.0822,217000.0
2014-10-17 11:40:00,33.41,33.44,33.35,33.41,162500.0,25.0822,25.1047,25.0371,25.0822,162500.0
2014-10-17 11:50:00,33.41,33.43,33.3,33.3,279000.0,25.0822,25.0972,24.9996,24.9996,279000.0
2014-10-17 12:00:00,33.29,33.41,33.29,33.34,181700.0,24.9921,25.0822,24.9921,25.0296,181700.0
2014-10-17 12:10:00,33.34,33.39,33.26,33.36,353500.0,25.0296,25.0672,24.9696,25.0446,353500.0
2014-10-17 12:20:00,33.36,33.4,33.33,33.36,146200.0,25.0446,25.0747,25.0221,25.0446,146200.0
2014-10-17 12:30:00,33.35,33.43,33.35,33.38,234200.0,25.0371,25.0972,25.0371,25.0597,234200.0
2014-10-17 12:40:00,33.38,33.38,33.25,33.3,211200.0,25.0597,25.0597,24.9621,24.9996,211200.0
2014-10-17 12:50:00,33.29,33.3,33.23,33.27,242200.0,24.9921,24.9996,24.947,24.9771,242200.0
2014-10-17 13:00:00,33.27,33.37,33.13,33.13,215100.0,24.9771,25.0521,24.872,24.872,215100.0
2014-10-17 13:10:00,33.13,33.3,33.08,33.3,232400.0,24.872,24.9996,24.8344,24.9996,232400.0
2014-10-17 13:20:00,33.3,33.3,33.16,33.24,166700.0,24.9996,24.9996,24.8945,24.9546,166700.0
2014-10-17 13:30:00,33.24,33.4,33.19,33.39,229200.0,24.9546,25.0747,24.917,25.0672,229200.0
2014-10-17 13:40:00,33.39,33.39,33.29,33.3,117300.0,25.0672,25.0672,24.9921,24.9996,117300.0
2014-10-17 13:50:00,33.31,33.37,33.27,33.3,186100.0,25.0071,25.0521,24.9771,24.9996,186100.0
2014-10-17 14:00:00,33.29,33.29,33.07,33.11,271100.0,24.9921,24.9921,24.8269,24.857,271100.0
2014-10-17 14:10:00,33.12,33.22,33.1,33.15,249000.0,24.8645,24.9395,24.8494,24.887,249000.0
2014-10-17 14:20:00,33.15,33.22,33.1,33.16,300900.0,24.887,24.9395,24.8494,24.8945,300900.0
2014-10-17 14:30:00,33.16,33.26,33.14,33.23,219300.0,24.8945,24.9696,24.8795,24.947,219300.0
2014-10-17 14:40:00,33.23,33.34,33.22,33.29,184100.0,24.947,25.0296,24.9395,24.9921,184100.0
2014-10-17 14:50:00,33.28,33.3,33.21,33.24,240300.0,24.9846,24.9996,24.932,24.9546,240300.0
2014-10-17 15:00:00,33.25,33.25,33.09,33.17,307000.0,24.9621,24.9621,24.8419,24.902,307000.0
2014-10-17 15:10:00,33.17,33.31,33.15,33.27,263700.0,24.902,25.0071,24.887,24.9771,263700.0
2014-10-17 15:20:00,33.27,33.29,33.19,33.21,213400.0,24.9771,24.9921,24.917,24.932,213400.0
2014-10-17 15:30:00,33.21,33.3,33.17,33.18,377100.0,24.932,24.9996,24.902,24.9095,377100.0
2014-10-17 15:40:00,33.18,33.31,33.17,33.2,587800.0,24.9095,25.0071,24.902,24.9245,587800.0
2014-10-17 15:50:00,33.2,33.27,33.19,33.21,1185700.0,24.9245,24.9771,24.917,24.932,1185700.0
2014-10-20 09:30:00,33.13,33.59,33.13,33.55,375800.0,24.872,25.2173,24.872,25.1873,375800.0
2014-10-20 09:40:00,33.55,33.68,33.48,33.48,493500.0,25.1873,25.2849,25.1347,25.1347,493500.0
2014-10-20 09:50:00,33.47,33.57,33.41,33.55,223600.0,25.1272,25.2023,25.0822,25.1873,223600.0
2014-10-20 10:00:00,33.57,33.6,33.46,33.49,142000.0,25.2023,25.2248,25.1197,25.1422,142000.0
2014-10-20 10:10:00,33.49,33.54,33.38,33.38,184800.0,25.1422,25.1798,25.0597,25.0597,184800.0
2014-10-20 10:20:00,33.39,33.58,33.37,33.56,221200.0,25.0672,25.2098,25.0521,25.1948,221200.0
2014-10-20 10:30:00,33.56,33.59,33.48,33.51,140300.0,25.1948,25.2173,25.1347,25.1573,140300.0
2014-10-20 10:40:00,33.51,33.63,33.51,33.58,167900.0,25.1573,25.2473,25.1573,25.2098,167900.0
2014-10-20 10:50:00,33.59,33.59,33.45,33.47,152400.0,25.2173,25.2173,25.1122,25.1272,152400.0
2014-10-20 11:00:00,33.47,33.53,33.4,33.51,152300.0,25.1272,25.1723,25.0747,25.1573,152300.0
2014-10-20 11:10:00,33.52,33.58,33.45,33.57,117900.0,25.1648,25.2098,25.1122,25.2023,117900.0
2014-10-20 11:20:00,33.58,33.62,33.54,33.56,193200.0,25.2098,25.2398,25.1798,25.1948,193200.0
2014-10-20 11:30:00,33.56,33.56,33.43,33.51,182000.0,25.1948,25.1948,25.0972,25.1573,182000.0
2014-10-20 11:40:00,33.51,33.57,33.48,33.55,109700.0,25.1573,25.2023,25.1347,25.1873,109700.0
2014-10-20 11:50:00,33.55,33.57,33.53,33.54,107800.0,25.1873,25.2023,25.1723,25.1798,107800.0
2014-10-20 12:00:00,33.54,33.59,33.54,33.56,116900.0,25.1798,25.2173,25.1798,25.1948,116900.0
2014-10-20 12:10:00,33.55,33.6,33.54,33.55,170800.0,25.1873,25.2248,25.1798,25.1873,170800.0
2014-10-20 12:20:00,33.55,33.59,33.55,33.57,78500.0,25.1873,25.2173,25.1873,25.2023,78500.0
2014-10-20 12:30:00,33.56,33.57,33.48,33.49,143500.0,25.1948,25.2023,25.1347,25.1422,143500.0
2014-10-20 12:40:00,33.49,33.51,33.43,33.5,291000.0,25.1422,25.1573,25.0972,25.1497,291000.0
2014-10-20 12:50:00,33.5,33.51,33.42,33.43,147800.0,25.1497,25.1573,25.0897,25.0972,147800.0
2014-10-20 13:00:00,33.43,33.44,33.37,33.4,198400.0,25.0972,25.1047,25.0521,25.0747,198400.0
2014-10-20 13:10:00,33.39,33.42,33.34,33.41,117800.0,25.0672,25.0897,25.0296,25.0822,117800.0
2014-10-20 13:20:00,33.4,33.44,33.36,33.4,200100.0,25.0747,25.1047,25.0446,25.0747,200100.0
2014-10-20 13:30:00,33.41,33.47,33.39,33.45,76800.0,25.0822,25.1272,25.0672,25.1122,76800.0
2014-10-20 13:40:00,33.45,33.47,33.33,33.35,158100.0,25.1122,25.1272,25.0221,25.0371,158100.0
2014-10-20 13:50:00,33.34,33.4,33.3,33.39,142800.0,25.0296,25.0747,24.9996,25.0672,142800.0
2014-10-20 14:00:00,33.38,33.43,33.33,33.34,371900.0,25.0597,25.0972,25.0221,25.0296,371900.0
2014-10-20 14:10:00,33.35,33.4,33.34,33.36,133300.0,25.0371,25.0747,25.0296,25.0446,133300.0
2014-10-20 14:20:00,33.37,33.39,33.33,33.36,151500.0,25.0521,25.0672,25.0221,25.0446,151500.0
2014-10-20 14:30:00,33.36,33.38,33.34,33.35,131700.0,25.0446,25.0597,25.0296,25.0371,131700.0
2014-10-20 14:40:00,33.35,33.37,33.31,33.32,165500.0,25.0371,25.0521,25.0071,25.0146,165500.0
2014-10-20 14:50:00,33.32,33.32,33.26,33.27,175600.0,25.0146,25.0146,24.9696,24.9771,175600.0
2014-10-20 15:00:00,33.27,33.35,33.25,33.31,418400.0,24.9771,25.0371,24.9621,25.0071,418400.0
2014-10-20 15:10:00,33.31,33.31,33.25,33.25,334700.0,25.0071,25.0071,24.9621,24.9621,334700.0
2014-10-20 15:20:00,33.25,33.27,33.15,33.15,292200.0,24.9621,24.9771,24.887,24.887,292200.0
2014-10-20 15:30:00,33.15,33.23,33.15,33.2,802400.0,24.887,24.947,24.887,24.9245,802400.0
2014-10-20 15:40:00,33.2,33.27,33.19,33.23,683000.0,24.9245,24.9771,24.917,24.947,683000.0
2014-10-20 15:50:00,33.23,33.34,33.23,33.32,1082300.0,24.947,25.0296,24.947,25.0146,1082300.0
2014-10-21 09:30:00,33.6,33.82,33.54,33.81,626600.0,25.2248,25.39,25.1798,25.3825,626600.0
2014-10-21 09:40:00,33.81,33.81,33.67,33.69,482800.0,25.3825,25.3825,25.2774,25.2924,482800.0
2014-10-21 09:50:00,33.69,33.78,33.69,33.75,269600.0,25.2924,25.3599,25.2924,25.3374,269600.0
2014-10-21 10:00:00,33.75,33.75,33.64,33.68,337400.0,25.3374,25.3374,25.2548,25.2849,337400.0
2014-10-21 10:10:00,33.69,33.79,33.68,33.78,320900.0,25.2924,25.3675,25.2849,25.3599,320900.0
2014-10-21 10:20:00,33.77,33.97,33.75,33.93,433900.0,25.3524,25.5026,25.3374,25.4726,433900.0
2014-10-21 10:30:00,33.93,33.94,33.84,33.85,182700.0,25.4726,25.4801,25.405,25.4125,182700.0
2014-10-21 10:40:00,33.84,33.88,33.82,33.88,165200.0,25.405,25.435,25.39,25.435,165200.0
2014-10-21 10:50:00,33.88,33.96,33.87,33.96,260700.0,25.435,25.4951,25.4275,25.4951,260700.0
2014-10-21 11:00:00,33.96,33.98,33.89,33.9,291300.0,25.4951,25.5101,25.4425,25.45,291300.0
2014-10-21 11:10:00,33.9,33.9,33.67,33.78,420900.0,25.45,25.45,25.2774,25.3599,420900.0
2014-10-21 11:20:00,33.78,33.81,33.75,33.8,149400.0,25.3599,25.3825,25.3374,25.375,149400.0
2014-10-21 11:30:00,33.8,33.93,33.79,33.92,260500.0,25.375,25.4726,25.3675,25.4651,260500.0
2014-10-21 11:40:00,33.91,33.96,33.89,33.9,239400.0,25.4575,25.4951,25.4425,25.45,239400.0
2014-10-21 11:50:00,33.89,33.94,33.87,33.92,187700.0,25.4425,25.4801,25.4275,25.4651,187700.0
2014-10-21 12:00:00,33.92,33.94,33.88,33.9,164700.0,25.4651,25.4801,25.435,25.45,164700.0
2014-10-21 12:10:00,33.91,33.95,33.9,33.9,127400.0,25.4575,25.4876,25.45,25.45,127400.0
2014-10-21 12:20:00,33.9,33.98,33.89,33.96,166300.0,25.45,25.5101,25.4425,25.4951,166300.0
2014-10-21 12:30:00,33.96,34.0,33.96,33.98,77400.0,25.4951,25.5251,25.4951,25.5101,77400.0
2014-10-21 12:40:00,33.99,34.0,33.94,33.97,112000.0,25.5176,25.5251,25.4801,25.5026,112000.0
2014-10-21 12:50:00,33.97,33.97,33.9,33.92,133100.0,25.5026,25.5026,25.45,25.4651,133100.0
2014-10-21 13:00:00,33.92,33.95,33.87,33.87,61100.0,25.4651,25.4876,25.4275,25.4275,61100.0
2014-10-21 13:10:00,33.88,33.89,33.85,33.86,92700.0,25.435,25.4425,25.4125,25.42,92700.0
2014-10-21 13:20:00,33.86,33.89,33.84,33.89,190000.0,25.42,25.4425,25.405,25.4425,190000.0
2014-10-21 13:30:00,33.89,33.91,33.86,33.9,180100.0,25.4425,25.4575,25.42,25.45,180100.0
2014-10-21 13:40:00,33.89,33.94,33.88,33.94,96300.0,25.4425,25.4801,25.435,25.4801,96300.0
2014-10-21 13:50:00,33.94,34.0,33.93,33.96,195500.0,25.4801,25.5251,25.4726,25.4951,195500.0
2014-10-21 14:00:00,33.96,34.03,33.94,34.03,339100.0,25.4951,25.5476,25.4801,25.5476,339100.0
2014-10-21 14:10:00,34.03,34.05,34.01,34.02,117400.0,25.5476,25.5626,25.5326,25.5401,117400.0
2014-10-21 14:20:00,34.01,34.07,34.0,34.05,78600.0,25.5326,25.5777,25.5251,25.5626,78600.0
2014-10-21 14:30:00,34.05,34.1,34.05,34.1,187400.0,25.5626,25.6002,25.5626,25.6002,187400.0
2014-10-21 14:40:00,34.1,34.11,34.06,34.08,167200.0,25.6002,25.6077,25.5702,25.5852,167200.0
2014-10-21 14:50:00,34.08,34.12,34.07,34.11,144700.0,25.5852,25.6152,25.5777,25.6077,144700.0
2014-10-21 15:00:00,34.11,34.14,34.09,34.09,160200.0,25.6077,25.6302,25.5927,25.5927,160200.0
2014-10-21 15:10:00,34.09,34.15,34.09,34.15,136000.0,25.5927,25.6377,25.5927,25.6377,136000.0
2014-10-21 15:20:00,34.15,34.2,34.14,34.2,298800.0,25.6377,25.6753,25.6302,25.6753,298800.0
2014-10-21 15:30:00,34.2,34.2,34.05,34.05,254600.0,25.6753,25.6753,25.5626,25.5626,254600.0
2014-10-21 15:40:00,34.06,34.1,34.04,34.04,818800.0,25.5702,25.6002,25.5551,25.5551,818800.0
2014-10-21 15:50:00,34.05,34.06,33.99,34.05,1060600.0,25.5626,25.5702,25.5176,25.5626,1060600.0
2014-10-22 09:30:00,34.09,34.11,33.8,33.91,399500.0,25.5927,25.6077,25.375,25.4575,399500.0
2014-10-22 09:40:00,33.9,34.11,33.9,34.06,242500.0,25.45,25.6077,25.45,25.5702,242500.0
2014-10-22 09:50:00,34.05,34.09,34.0,34.01,180900.0,25.5626,25.5927,25.5251,25.5326,180900.0
2014-10-22 10:00:00,34.01,34.05,33.89,33.9,235600.0,25.5326,25.5626,25.4425,25.45,235600.0
2014-10-22 10:10:00,33.9,33.99,33.86,33.99,243400.0,25.45,25.5176,25.42,25.5176,243400.0
2014-10-22 10:20:00,33.98,34.06,33.92,33.92,171600.0,25.5101,25.5702,25.4651,25.4651,171600.0
2014-10-22 10:30:00,33.92,33.98,33.86,33.9,155000.0,25.4651,25.5101,25.42,25.45,155000.0
2014-10-22 10:40:00,33.91,33.94,33.81,33.9,167600.0,25.4575,25.4801,25.3825,25.45,167600.0
2014-10-22 10:50:00,33.89,33.95,33.87,33.89,120000.0,25.4425,25.4876,25.4275,25.4425,120000.0
2014-10-22 11:00:00,33.9,33.94,33.86,33.9,132700.0,25.45,25.4801,25.42,25.45,132700.0
2014-10-22 11:10:00,33.9,33.97,33.89,33.91,284800.0,25.45,25.5026,25.4425,25.4575,284800.0
2014-10-22 11:20:00,33.91,33.91,33.86,33.88,179900.0,25.4575,25.4575,25.42,25.435,179900.0
2014-10-22 11:30:00,33.88,33.96,33.87,33.91,168900.0,25.435,25.4951,25.4275,25.4575,168900.0
2014-10-22 11:40:00,33.91,33.96,33.91,33.93,65100.0,25.4575,25.4951,25.4575,25.4726,65100.0
2014-10-22 11:50:00,33.93,33.96,33.89,33.89,63200.0,25.4726,25.4951,25.4425,25.4425,63200.0
2014-10-22 12:00:00,33.89,33.91,33.85,33.87,75800.0,25.4425,25.4575,25.4125,25.4275,75800.0
2014-10-22 12:10:00,33.87,33.89,33.73,33.74,86000.0,25.4275,25.4425,25.3224,25.3299,86000.0
2014-10-22 12:20:00,33.75,33.8,33.75,33.79,100000.0,25.3374,25.375,25.3374,25.3675,100000.0
2014-10-22 12:30:00,33.78,33.81,33.65,33.71,234400.0,25.3599,25.3825,25.2624,25.3074,234400.0
2014-10-22 12:40:00,33.7,33.73,33.62,33.63,216800.0,25.2999,25.3224,25.2398,25.2473,216800.0
2014-10-22 12:50:00,33.64,33.76,33.62,33.76,136100.0,25.2548,25.3449,25.2398,25.3449,136100.0
2014-10-22 13:00:00,33.75,33.79,33.7,33.79,77300.0,25.3374,25.3675,25.2999,25.3675,77300.0
2014-10-22 13:10:00,33.79,33.79,33.7,33.71,89900.0,25.3675,25.3675,25.2999,25.3074,89900.0
2014-10-22 13:20:00,33.72,33.72,33.52,33.55,243400.0,25.3149,25.3149,25.1648,25.1873,243400.0
2014-10-22 13:30:00,33.56,33.58,33.5,33.57,168500.0,25.1948,25.2098,25.1497,25.2023,168500.0
2014-10-22 13:40:00,33.56,33.61,33.52,33.52,121600.0,25.1948,25.2323,25.1648,25.1648,121600.0
2014-10-22 13:50:00,33.52,33.6,33.52,33.53,160200.0,25.1648,25.2248,25.1648,25.1723,160200.0
2014-10-22 14:00:00,33.53,33.61,33.51,33.58,182600.0,25.1723,25.2323,25.1573,25.2098,182600.0
2014-10-22 14:10:00,33.59,33.63,33.53,33.57,181900.0,25.2173,25.2473,25.1723,25.2023,181900.0
2014-10-22 14:20:00,33.57,33.6,33.52,33.55,118200.0,25.2023,25.2248,25.1648,25.1873,118200.0
2014-10-22 14:30:00,33.55,33.57,33.5,33.53,140500.0,25.1873,25.2023,25.1497,25.1723,140500.0
2014-10-22 14:40:00,33.53,33.67,33.52,33.65,193700.0,25.1723,25.2774,25.1648,25.2624,193700.0
2014-10-22 14:50:00,33.65,33.68,33.58,33.67,162600.0,25.2624,25.2849,25.2098,25.2774,162600.0
2014-10-22 15:00:00,33.67,33.69,33.61,33.62,229400.0,25.2774,25.2924,25.2323,25.2398,229400.0
2014-10-22 15:10:00,33.63,33.63,33.58,33.58,125200.0,25.2473,25.2473,25.2098,25.2098,125200.0
2014-10-22 15:20:00,33.58,33.62,33.55,33.6,163200.0,25.2098,25.2398,25.1873,25.2248,163200.0
2014-10-22 15:30:00,33.6,33.6,33.48,33.5,373300.0,25.2248,25.2248,25.1347,25.1497,373300.0
2014-10-22 15:40:00,33.49,33.5,33.4,33.43,405700.0,25.1422,25.1497,25.0747,25.0972,405700.0
2014-10-22 15:50:00,33.42,33.49,33.4,33.42,803100.0,25.0897,25.1422,25.0747,25.0897,803100.0
2014-10-23 09:30:00,33.9,34.02,33.82,34.0,417900.0,25.45,25.5401,25.39,25.5251,417900.0
2014-10-23 09:40:00,34.0,34.05,33.84,33.85,213400.0,25.5251,25.5626,25.405,25.4125,213400.0
2014-10-23 09:50:00,33.86,33.91,33.83,33.87,241900.0,25.42,25.4575,25.3975,25.4275,241900.0
2014-10-23 10:00:00,33.87,34.04,33.86,33.98,378000.0,25.4275,25.5551,25.42,25.5101,378000.0
2014-10-23 10:10:00,33.98,34.13,33.97,34.04,178300.0,25.5101,25.6227,25.5026,25.5551,178300.0
2014-10-23 10:20:00,34.04,34.06,33.98,34.02,117500.0,25.5551,25.5702,25.5101,25.5401,117500.0
2014-10-23 10:30:00,34.02,34.1,34.02,34.06,160800.0,25.5401,25.6002,25.5401,25.5702,160800.0
2014-10-23 10:40:00,34.07,34.15,34.01,34.12,131000.0,25.5777,25.6377,25.5326,25.6152,131000.0
2014-10-23 10:50:00,34.12,34.18,34.12,34.12,271700.0,25.6152,25.6602,25.6152,25.6152,271700.0
2014-10-23 11:00:00,34.13,34.13,34.06,34.07,433800.0,25.6227,25.6227,25.5702,25.5777,433800.0
2014-10-23 11:10:00,34.08,34.09,34.05,34.05,236600.0,25.5852,25.5927,25.5626,25.5626,236600.0
2014-10-23 11:20:00,34.05,34.07,34.01,34.05,223900.0,25.5626,25.5777,25.5326,25.5626,223900.0
2014-10-23 11:30:00,34.06,34.09,34.0,34.0,124700.0,25.5702,25.5927,25.5251,25.5251,124700.0
2014-10-23 11:40:00,34.01,34.02,33.93,33.96,139400.0,25.5326,25.5401,25.4726,25.4951,139400.0
2014-10-23 11:50:00,33.96,34.0,33.92,33.94,101600.0,25.4951,25.5251,25.4651,25.4801,101600.0
2014-10-23 12:00:00,33.94,34.05,33.93,34.05,93700.0,25.4801,25.5626,25.4726,25.5626,93700.0
2014-10-23 12:10:00,34.05,34.08,34.03,34.08,97400.0,25.5626,25.5852,25.5476,25.5852,97400.0
2014-10-23 12:20:00,34.08,34.1,34.05,34.09,71700.0,25.5852,25.6002,25.5626,25.5927,71700.0
2014-10-23 12:30:00,34.09,34.09,34.0,34.01,88900.0,25.5927,25.5927,25.5251,25.5326,88900.0
2014-10-23 12:40:00,34.01,34.02,33.97,33.97,77100.0,25.5326,25.5401,25.5026,25.5026,77100.0
2014-10-23 12:50:00,33.98,34.04,33.96,34.0,171700.0,25.5101,25.5551,25.4951,25.5251,171700.0
2014-10-23 13:00:00,34.0,34.07,33.98,34.04,140300.0,25.5251,25.5777,25.5101,25.5551,140300.0
2014-10-23 13:10:00,34.05,34.06,34.02,34.05,71600.0,25.5626,25.5702,25.5401,25.5626,71600.0
2014-10-23 13:20:00,34.04,34.04,33.99,34.04,91700.0,25.5551,25.5551,25.5176,25.5551,91700.0
2014-10-23 13:30:00,34.04,34.09,34.02,34.08,115600.0,25.5551,25.5927,25.5401,25.5852,115600.0
2014-10-23 13:40:00,34.09,34.12,34.06,34.09,80300.0,25.5927,25.6152,25.5702,25.5927,80300.0
2014-10-23 13:50:00,34.09,34.11,34.07,34.09,81500.0,25.5927,25.6077,25.5777,25.5927,81500.0
2014-10-23 14:00:00,34.1,34.18,34.09,34.15,236900.0,25.6002,25.6602,25.5927,25.6377,236900.0
2014-10-23 14:10:00,34.14,34.24,34.14,34.23,237000.0,25.6302,25.7053,25.6302,25.6978,237000.0
2014-10-23 14:20:00,34.22,34.27,34.2,34.26,173600.0,25.6903,25.7278,25.6753,25.7203,173600.0
2014-10-23 14:30:00,34.26,34.26,34.2,34.22,111700.0,25.7203,25.7203,25.6753,25.6903,111700.0
2014-10-23 14:40:00,34.21,34.23,34.18,34.2,149600.0,25.6828,25.6978,25.6602,25.6753,149600.0
2014-10-23 14:50:00,34.2,34.2,33.97,34.09,313700.0,25.6753,25.6753,25.5026,25.5927,313700.0
2014-10-23 15:00:00,34.08,34.09,33.94,33.98,224300.0,25.5852,25.5927,25.4801,25.5101,224300.0
2014-10-23 15:10:00,33.98,34.03,33.9,33.94,284300.0,25.5101,25.5476,25.45,25.4801,284300.0
2014-10-23 15:20:00,33.93,33.98,33.9,33.93,177000.0,25.4726,25.5101,25.45,25.4726,177000.0
2014-10-23 15:30:00,33.93,34.05,33.91,34.02,344000.0,25.4726,25.5626,25.4575,25.5401,344000.0
2014-10-23 15:40:00,34.02,34.05,33.97,34.02,410000.0,25.5401,25.5626,25.5026,25.5401,410000.0
2014-10-23 15:50:00,34.02,34.04,33.89,33.95,716400.0,25.5401,25.5551,25.4425,25.4876,716400.0
2014-10-24 09:30:00,34.05,34.28,33.95,34.24,209000.0,25.5626,25.7353,25.4876,25.7053,209000.0
2014-10-24 09:40:00,34.23,34.29,34.19,34.23,107500.0,25.6978,25.7428,25.6678,25.6978,107500.0
2014-10-24 09:50:00,34.23,34.28,34.14,34.26,203700.0,25.6978,25.7353,25.6302,25.7203,203700.0
2014-10-24 10:00:00,34.25,34.34,34.06,34.16,262200.0,25.7128,25.7804,25.5702,25.6452,262200.0
2014-10-24 10:10:00,34.16,34.35,34.16,34.33,227200.0,25.6452,25.7879,25.6452,25.7729,227200.0
2014-10-24 10:20:00,34.34,34.34,34.23,34.29,125200.0,25.7804,25.7804,25.6978,25.7428,125200.0
2014-10-24 10:30:00,34.29,34.43,34.29,34.42,183800.0,25.7428,25.8479,25.7428,25.8404,183800.0
2014-10-24 10:40:00,34.42,34.49,34.41,34.44,209400.0,25.8404,25.893,25.8329,25.8554,209400.0
2014-10-24 10:50:00,34.45,34.49,34.42,34.49,164400.0,25.8629,25.893,25.8404,25.893,164400.0
2014-10-24 11:00:00,34.48,34.49,34.34,34.34,177700.0,25.8855,25.893,25.7804,25.7804,177700.0
2014-10-24 11:10:00,34.35,34.39,34.34,34.36,109400.0,25.7879,25.8179,25.7804,25.7954,109400.0
2014-10-24 11:20:00,34.37,34.44,34.36,34.37,160300.0,25.8029,25.8554,25.7954,25.8029,160300.0
2014-10-24 11:30:00,34.37,34.39,34.31,34.38,138600.0,25.8029,25.8179,25.7578,25.8104,138600.0
2014-10-24 11:40:00,34.38,34.44,34.37,34.39,110200.0,25.8104,25.8554,25.8029,25.8179,110200.0
2014-10-24 11:50:00,34.4,34.41,34.33,34.34,201500.0,25.8254,25.8329,25.7729,25.7804,201500.0
2014-10-24 12:00:00,34.34,34.35,34.29,34.3,116100.0,25.7804,25.7879,25.7428,25.7503,116100.0
2014-10-24 12:10:00,34.3,34.41,34.29,34.36,133800.0,25.7503,25.8329,25.7428,25.7954,133800.0
2014-10-24 12:20:00,34.36,34.36,34.25,34.3,154200.0,25.7954,25.7954,25.7128,25.7503,154200.0
2014-10-24 12:30:00,34.31,34.38,34.3,34.34,56300.0,25.7578,25.8104,25.7503,25.7804,56300.0
2014-10-24 12:40:00,34.35,34.39,34.31,34.33,61200.0,25.7879,25.8179,25.7578,25.7729,61200.0
2014-10-24 12:50:00,34.32,34.34,34.26,34.33,107000.0,25.7653,25.7804,25.7203,25.7729,107000.0
2014-10-24 13:00:00,34.33,34.34,34.29,34.3,72900.0,25.7729,25.7804,25.7428,25.7503,72900.0
2014-10-24 13:10:00,34.29,34.31,34.22,34.23,64100.0,25.7428,25.7578,25.6903,25.6978,64100.0
2014-10-24 13:20:00,34.23,34.28,34.23,34.27,40800.0,25.6978,25.7353,25.6978,25.7278,40800.0
2014-10-24 13:30:00,34.27,34.32,34.26,34.26,176400.0,25.7278,25.7653,25.7203,25.7203,176400.0
2014-10-24 13:40:00,34.26,34.26,34.22,34.25,114900.0,25.7203,25.7203,25.6903,25.7128,114900.0
2014-10-24 13:50:00,34.25,34.26,34.21,34.21,137800.0,25.7128,25.7203,25.6828,25.6828,137800.0
2014-10-24 14:00:00,34.21,34.22,34.17,34.17,237000.0,25.6828,25.6903,25.6527,25.6527,237000.0
2014-10-24 14:10:00,34.18,34.25,34.14,34.25,211200.0,25.6602,25.7128,25.6302,25.7128,211200.0
2014-10-24 14:20:00,34.25,34.3,34.24,34.26,104500.0,25.7128,25.7503,25.7053,25.7203,104500.0
2014-10-24 14:30:00,34.27,34.29,34.22,34.24,65300.0,25.7278,25.7428,25.6903,25.7053,65300.0
2014-10-24 14:40:00,34.25,34.26,34.22,34.25,106200.0,25.7128,25.7203,25.6903,25.7128,106200.0
2014-10-24 14:50:00,34.26,34.27,34.23,34.26,73500.0,25.7203,25.7278,25.6978,25.7203,73500.0
2014-10-24 15:00:00,34.26,34.3,34.24,34.25,135500.0,25.7203,25.7503,25.7053,25.7128,135500.0
2014-10-24 15:10:00,34.26,34.28,34.22,34.26,170700.0,25.7203,25.7353,25.6903,25.7203,170700.0
2014-10-24 15:20:00,34.25,34.27,34.23,34.23,137100.0,25.7128,25.7278,25.6978,25.6978,137100.0
2014-10-24 15:30:00,34.23,34.27,34.22,34.26,256200.0,25.6978,25.7278,25.6903,25.7203,256200.0
2014-10-24 15:40:00,34.25,34.34,34.25,34.29,387500.0,25.7128,25.7804,25.7128,25.7428,387500.0
2014-10-24 15:50:00,34.3,34.34,34.3,34.31,890000.0,25.7503,25.7804,25.7503,25.7578,890000.0
2014-10-27 09:30:00,34.3,34.31,34.0,34.13,376000.0,25.7503,25.7578,25.5251,25.6227,376000.0
2014-10-27 09:40:00,34.12,34.12,33.93,33.95,189700.0,25.6152,25.6152,25.4726,25.4876,189700.0
2014-10-27 09:50:00,33.95,33.96,33.86,33.9,204500.0,25.4876,25.4951,25.42,25.45,204500.0
2014-10-27 10:00:00,33.9,33.95,33.87,33.94,290000.0,25.45,25.4876,25.4275,25.4801,290000.0
2014-10-27 10:10:00,33.95,34.06,33.94,34.02,178600.0,25.4876,25.5702,25.4801,25.5401,178600.0
2014-10-27 10:20:00,34.02,34.04,33.93,33.94,204400.0,25.5401,25.5551,25.4726,25.4801,204400.0
2014-10-27 10:30:00,33.94,33.96,33.85,33.9,169900.0,25.4801,25.4951,25.4125,25.45,169900.0
2014-10-27 10:40:00,33.9,34.05,33.9,34.0,195500.0,25.45,25.5626,25.45,25.5251,195500.0
2014-10-27 10:50:00,34.0,34.0,33.92,33.96,128700.0,25.5251,25.5251,25.4651,25.4951,128700.0
2014-10-27 11:00:00,33.96,34.01,33.93,34.01,185600.0,25.4951,25.5326,25.4726,25.5326,185600.0
2014-10-27 11:10:00,34.0,34.05,33.97,33.97,148300.0,25.5251,25.5626,25.5026,25.5026,148300.0
2014-10-27 11:20:00,33.98,34.0,33.94,33.98,147500.0,25.5101,25.5251,25.4801,25.5101,147500.0
2014-10-27 11:30:00,33.98,34.01,33.91,33.92,142200.0,25.5101,25.5326,25.4575,25.4651,142200.0
2014-10-27 11:40:00,33.92,33.94,33.9,33.91,172700.0,25.4651,25.4801,25.45,25.4575,172700.0
2014-10-27 11:50:00,33.9,33.91,33.85,33.86,172200.0,25.45,25.4575,25.4125,25.42,172200.0
2014-10-27 12:00:00,33.85,33.95,33.85,33.91,120100.0,25.4125,25.4876,25.4125,25.4575,120100.0
2014-10-27 12:10:00,33.92,33.95,33.87,33.9,81700.0,25.4651,25.4876,25.4275,25.45,81700.0
2014-10-27 12:20:00,33.91,33.95,33.86,33.89,55100.0,25.4575,25.4876,25.42,25.4425,55100.0
2014-10-27 12:30:00,33.89,33.93,33.86,33.91,79400.0,25.4425,25.4726,25.42,25.4575,79400.0
2014-10-27 12:40:00,33.91,33.97,33.89,33.91,74400.0,25.4575,25.5026,25.4425,25.4575,74400.0
2014-10-27 12:50:00,33.91,33.96,33.89,33.96,92500.0,25.4575,25.4951,25.4425,25.4951,92500.0
2014-10-27 13:00:00,33.96,34.02,33.95,33.96,371400.0,25.4951,25.5401,25.4876,25.4951,371400.0
2014-10-27 13:10:00,33.97,33.98,33.92,33.95,335800.0,25.5026,25.5101,25.4651,25.4876,335800.0
2014-10-27 13:20:00,33.95,33.96,33.88,33.88,109400.0,25.4876,25.4951,25.435,25.435,109400.0
2014-10-27 13:30:00,33.89,33.96,33.85,33.94,396700.0,25.4425,25.4951,25.4125,25.4801,396700.0
2014-10-27 13:40:00,33.94,33.98,33.92,33.94,140300.0,25.4801,25.5101,25.4651,25.4801,140300.0
2014-10-27 13:50:00,33.94,33.95,33.91,33.93,135600.0,25.4801,25.4876,25.4575,25.4726,135600.0
2014-10-27 14:00:00,33.93,33.94,33.89,33.89,203700.0,25.4726,25.4801,25.4425,25.4425,203700.0
2014-10-27 14:10:00,33.89,33.92,33.85,33.88,184700.0,25.4425,25.4651,25.4125,25.435,184700.0
2014-10-27 14:20:00,33.89,33.92,33.86,33.87,142800.0,25.4425,25.4651,25.42,25.4275,142800.0
2014-10-27 14:30:00,33.87,33.92,33.85,33.91,209500.0,25.4275,25.4651,25.4125,25.4575,209500.0
2014-10-27 14:40:00,33.92,33.93,33.87,33.87,175700.0,25.4651,25.4726,25.4275,25.4275,175700.0
2014-10-27 14:50:00,33.87,33.88,33.83,33.87,258500.0,25.4275,25.435,25.3975,25.4275,258500.0
2014-10-27 15:00:00,33.87,33.95,33.87,33.89,193600.0,25.4275,25.4876,25.4275,25.4425,193600.0
2014-10-27 15:10:00,33.89,33.91,33.82,33.88,374600.0,25.4425,25.4575,25.39,25.435,374600.0
2014-10-27 15:20:00,33.88,33.92,33.84,33.85,322200.0,25.435,25.4651,25.405,25.4125,322200.0
2014-10-27 15:30:00,33.85,33.95,33.83,33.91,487600.0,25.4125,25.4876,25.3975,25.4575,487600.0
2014-10-27 15:40:00,33.9,33.96,33.9,33.94,594700.0,25.45,25.4951,25.45,25.4801,594700.0
2014-10-27 15:50:00,33.94,34.0,33.92,33.96,870400.0,25.4801,25.5251,25.4651,25.4951,870400.0
2014-10-28 09:30:00,34.16,34.22,34.05,34.08,327300.0,25.6452,25.6903,25.5626,25.5852,327300.0
2014-10-28 09:40:00,34.08,34.31,34.03,34.3,464800.0,25.5852,25.7578,25.5476,25.7503,464800.0
2014-10-28 09:50:00,34.3,34.34,34.25,34.28,163000.0,25.7503,25.7804,25.7128,25.7353,163000.0
2014-10-28 10:00:00,34.28,34.4,34.27,34.38,180600.0,25.7353,25.8254,25.7278,25.8104,180600.0
2014-10-28 10:10:00,34.38,34.43,34.32,34.33,120100.0,25.8104,25.8479,25.7653,25.7729,120100.0
2014-10-28 10:20:00,34.33,34.4,34.31,34.36,220200.0,25.7729,25.8254,25.7578,25.7954,220200.0
2014-10-28 10:30:00,34.37,34.41,34.34,34.4,98000.0,25.8029,25.8329,25.7804,25.8254,98000.0
2014-10-28 10:40:00,34.41,34.44,34.38,34.4,93500.0,25.8329,25.8554,25.8104,25.8254,93500.0
2014-10-28 10:50:00,34.39,34.47,34.39,34.47,119500.0,25.8179,25.878,25.8179,25.878,119500.0
2014-10-28 11:00:00,34.47,34.52,34.46,34.49,115900.0,25.878,25.9155,25.8705,25.893,115900.0
2014-10-28 11:10:00,34.49,34.57,34.49,34.55,143600.0,25.893,25.953,25.893,25.938,143600.0
2014-10-28 11:20:00,34.56,34.58,34.54,34.54,147800.0,25.9455,25.9605,25.9305,25.9305,147800.0
2014-10-28 11:30:00,34.55,34.55,34.45,34.45,112600.0,25.938,25.938,25.8629,25.8629,112600.0
2014-10-28 11:40:00,34.45,34.47,34.38,34.38,141300.0,25.8629,25.878,25.8104,25.8104,141300.0
2014-10-28 11:50:00,34.38,34.38,34.29,34.3,150900.0,25.8104,25.8104,25.7428,25.7503,150900.0
2014-10-28 12:00:00,34.3,34.36,34.26,34.34,142600.0,25.7503,25.7954,25.7203,25.7804,142600.0
2014-10-28 12:10:00,34.33,34.36,34.25,34.28,121700.0,25.7729,25.7954,25.7128,25.7353,121700.0
2014-10-28 12:20:00,34.28,34.28,34.2,34.22,324200.0,25.7353,25.7353,25.6753,25.6903,324200.0
2014-10-28 12:30:00,34.21,34.22,34.18,34.19,125100.0,25.6828,25.6903,25.6602,25.6678,125100.0
2014-10-28 12:40:00,34.2,34.21,34.14,34.17,281900.0,25.6753,25.6828,25.6302,25.6527,281900.0
2014-10-28 12:50:00,34.17,34.21,34.17,34.2,115400.0,25.6527,25.6828,25.6527,25.6753,115400.0
2014-10-28 13:00:00,34.2,34.2,34.17,34.17,143900.0,25.6753,25.6753,25.6527,25.6527,143900.0
2014-10-28 13:10:00,34.18,34.19,34.16,34.18,259600.0,25.6602,25.6678,25.6452,25.6602,259600.0
2014-10-28 13:20:00,34.18,34.21,34.15,34.16,200200.0,25.6602,25.6828,25.6377,25.6452,200200.0
2014-10-28 13:30:00,34.17,34.19,34.15,34.16,182000.0,25.6527,25.6678,25.6377,25.6452,182000.0
2014-10-28 13:40:00,34.17,34.19,34.16,34.16,404200.0,25.6527,25.6678,25.6452,25.6452,404200.0
2014-10-28 13:50:00,34.16,34.18,34.14,34.14,329200.0,25.6452,25.6602,25.6302,25.6302,329200.0
2014-10-28 14:00:00,34.15,34.17,34.11,34.11,236300.0,25.6377,25.6527,25.6077,25.6077,236300.0
2014-10-28 14:10:00,34.12,34.15,34.1,34.14,100100.0,25.6152,25.6377,25.6002,25.6302,100100.0
2014-10-28 14:20:00,34.14,34.17,34.13,34.17,167500.0,25.6302,25.6527,25.6227,25.6527,167500.0
2014-10-28 14:30:00,34.17,34.19,34.14,34.15,247200.0,25.6527,25.6678,25.6302,25.6377,247200.0
2014-10-28 14:40:00,34.14,34.15,34.12,34.13,272800.0,25.6302,25.6377,25.6152,25.6227,272800.0
2014-10-28 14:50:00,34.13,34.15,34.11,34.13,229900.0,25.6227,25.6377,25.6077,25.6227,229900.0
2014-10-28 15:00:00,34.13,34.23,34.09,34.2,264800.0,25.6227,25.6978,25.5927,25.6753,264800.0
2014-10-28 15:10:00,34.2,34.23,34.18,34.19,285100.0,25.6753,25.6978,25.6602,25.6678,285100.0
2014-10-28 15:20:00,34.18,34.25,34.17,34.22,427900.0,25.6602,25.7128,25.6527,25.6903,427900.0
2014-10-28 15:30:00,34.22,34.27,34.21,34.25,228300.0,25.6903,25.7278,25.6828,25.7128,228300.0
2014-10-28 15:40:00,34.26,34.27,34.22,34.25,582700.0,25.7203,25.7278,25.6903,25.7128,582700.0
2014-10-28 15:50:00,34.24,34.35,34.24,34.34,781600.0,25.7053,25.7879,25.7053,25.7804,781600.0
2014-10-29 09:30:00,34.2,34.35,34.15,34.33,223500.0,25.7499,25.8629,25.7123,25.8478,223500.0
2014-10-29 09:40:00,34.33,34.38,34.27,34.29,170100.0,25.8478,25.8854,25.8026,25.8177,170100.0
2014-10-29 09:50:00,34.29,34.42,34.27,34.42,111300.0,25.8177,25.9156,25.8026,25.9156,111300.0
2014-10-29 10:00:00,34.42,34.43,34.33,34.36,131900.0,25.9156,25.9231,25.8478,25.8704,131900.0
2014-10-29 10:10:00,34.35,34.37,34.28,34.35,382300.0,25.8629,25.8779,25.8102,25.8629,382300.0
2014-10-29 10:20:00,34.35,34.35,34.21,34.21,311700.0,25.8629,25.8629,25.7574,25.7574,311700.0
2014-10-29 10:30:00,34.22,34.36,34.21,34.29,160600.0,25.765,25.8704,25.7574,25.8177,160600.0
2014-10-29 10:40:00,34.3,34.31,34.24,34.24,141800.0,25.8252,25.8327,25.78,25.78,141800.0
2014-10-29 10:50:00,34.23,34.27,34.22,34.25,64600.0,25.7725,25.8026,25.765,25.7876,64600.0
2014-10-29 11:00:00,34.25,34.26,34.19,34.19,336300.0,25.7876,25.7951,25.7424,25.7424,336300.0
2014-10-29 11:10:00,34.18,34.21,34.16,34.19,209400.0,25.7349,25.7574,25.7198,25.7424,209400.0
2014-10-29 11:20:00,34.19,34.23,34.18,34.19,110700.0,25.7424,25.7725,25.7349,25.7424,110700.0
2014-10-29 11:30:00,34.2,34.2,34.12,34.13,121900.0,25.7499,25.7499,25.6897,25.6972,121900.0
2014-10-29 11:40:00,34.12,34.19,34.12,34.13,136300.0,25.6897,25.7424,25.6897,25.6972,136300.0
2014-10-29 11:50:00,34.13,34.18,34.11,34.18,118900.0,25.6972,25.7349,25.6822,25.7349,118900.0
2014-10-29 12:00:00,34.17,34.18,34.11,34.17,319100.0,25.7273,25.7349,25.6822,25.7273,319100.0
2014-10-29 12:10:00,34.17,34.21,34.14,34.18,151500.0,25.7273,25.7574,25.7047,25.7349,151500.0
2014-10-29 12:20:00,34.18,34.19,34.11,34.12,144300.0,25.7349,25.7424,25.6822,25.6897,144300.0
2014-10-29 12:30:00,34.13,34.14,34.09,34.13,129400.0,25.6972,25.7047,25.6671,25.6972,129400.0
2014-10-29 12:40:00,34.13,34.16,34.1,34.13,84500.0,25.6972,25.7198,25.6746,25.6972,84500.0
2014-10-29 12:50:00,34.12,34.17,34.11,34.13,70200.0,25.6897,25.7273,25.6822,25.6972,70200.0
2014-10-29 13:00:00,34.14,34.19,34.12,34.19,135300.0,25.7047,25.7424,25.6897,25.7424,135300.0
2014-10-29 13:10:00,34.19,34.21,34.18,34.19,152500.0,25.7424,25.7574,25.7349,25.7424,152500.0
2014-10-29 13:20:00,34.19,34.24,34.17,34.23,68000.0,25.7424,25.78,25.7273,25.7725,68000.0
2014-10-29 13:30:00,34.23,34.24,34.15,34.16,98900.0,25.7725,25.78,25.7123,25.7198,98900.0
2014-10-29 13:40:00,34.15,34.2,34.14,34.18,123400.0,25.7123,25.7499,25.7047,25.7349,123400.0
2014-10-29 13:50:00,34.19,34.25,34.16,34.25,84100.0,25.7424,25.7876,25.7198,25.7876,84100.0
2014-10-29 14:00:00,34.26,34.28,34.08,34.16,519200.0,25.7951,25.8102,25.6596,25.7198,519200.0
2014-10-29 14:10:00,34.16,34.3,34.1,34.2,426000.0,25.7198,25.8252,25.6746,25.7499,426000.0
2014-10-29 14:20:00,34.2,34.48,34.19,34.44,453200.0,25.7499,25.9607,25.7424,25.9306,453200.0
2014-10-29 14:30:00,34.43,34.46,34.31,34.34,213100.0,25.9231,25.9457,25.8327,25.8553,213100.0
2014-10-29 14:40:00,34.34,34.36,34.2,34.24,156800.0,25.8553,25.8704,25.7499,25.78,156800.0
2014-10-29 14:50:00,34.24,34.32,34.16,34.31,150400.0,25.78,25.8403,25.7198,25.8327,150400.0
2014-10-29 15:00:00,34.31,34.34,34.16,34.17,181000.0,25.8327,25.8553,25.7198,25.7273,181000.0
2014-10-29 15:10:00,34.18,34.31,34.15,34.31,277000.0,25.7349,25.8327,25.7123,25.8327,277000.0
2014-10-29 15:20:00,34.31,34.33,34.26,34.32,144400.0,25.8327,25.8478,25.7951,25.8403,144400.0
2014-10-29 15:30:00,34.32,34.49,34.31,34.48,458900.0,25.8403,25.9683,25.8327,25.9607,458900.0
2014-10-29 15:40:00,34.48,34.53,34.41,34.43,655400.0,25.9607,25.9984,25.908,25.9231,655400.0
2014-10-29 15:50:00,34.43,34.44,34.38,34.4,787200.0,25.9231,25.9306,25.8854,25.9005,787200.0
2014-10-30 09:30:00,34.27,34.6,34.24,34.55,478100.0,25.8026,26.0511,25.78,26.0134,478100.0
2014-10-30 09:40:00,34.54,34.6,34.47,34.53,280800.0,26.0059,26.0511,25.9532,25.9984,280800.0
2014-10-30 09:50:00,34.52,34.53,34.32,34.32,208400.0,25.9909,25.9984,25.8403,25.8403,208400.0
2014-10-30 10:00:00,34.33,34.37,34.19,34.32,208900.0,25.8478,25.8779,25.7424,25.8403,208900.0
2014-10-30 10:10:00,34.32,34.39,34.25,34.36,297900.0,25.8403,25.893,25.7876,25.8704,297900.0
2014-10-30 10:20:00,34.36,34.39,34.28,34.35,146200.0,25.8704,25.893,25.8102,25.8629,146200.0
2014-10-30 10:30:00,34.36,34.45,34.35,34.4,182700.0,25.8704,25.9381,25.8629,25.9005,182700.0
2014-10-30 10:40:00,34.4,34.48,34.38,34.44,296000.0,25.9005,25.9607,25.8854,25.9306,296000.0
2014-10-30 10:50:00,34.44,34.57,34.43,34.56,167000.0,25.9306,26.0285,25.9231,26.021,167000.0
2014-10-30 11:00:00,34.57,34.64,34.51,34.56,333200.0,26.0285,26.0812,25.9833,26.021,333200.0
2014-10-30 11:10:00,34.55,34.57,34.47,34.47,188000.0,26.0134,26.0285,25.9532,25.9532,188000.0
2014-10-30 11:20:00,34.47,34.49,34.41,34.44,135100.0,25.9532,25.9683,25.908,25.9306,135100.0
2014-10-30 11:30:00,34.44,34.48,34.4,34.41,81800.0,25.9306,25.9607,25.9005,25.908,81800.0
2014-10-30 11:40:00,34.42,34.51,34.41,34.46,136200.0,25.9156,25.9833,25.908,25.9457,136200.0
2014-10-30 11:50:00,34.46,34.51,34.45,34.47,114400.0,25.9457,25.9833,25.9381,25.9532,114400.0
2014-10-30 12:00:00,34.48,34.5,34.44,34.49,116800.0,25.9607,25.9758,25.9306,25.9683,116800.0
2014-10-30 12:10:00,34.5,34.51,34.41,34.45,68900.0,25.9758,25.9833,25.908,25.9381,68900.0
2014-10-30 12:20:00,34.45,34.5,34.45,34.48,156200.0,25.9381,25.9758,25.9381,25.9607,156200.0
2014-10-30 12:30:00,34.48,34.51,34.48,34.5,94800.0,25.9607,25.9833,25.9607,25.9758,94800.0
2014-10-30 12:40:00,34.51,34.51,34.49,34.51,60200.0,25.9833,25.9833,25.9683,25.9833,60200.0
2014-10-30 12:50:00,34.51,34.51,34.49,34.5,120400.0,25.9833,25.9833,25.9683,25.9758,120400.0
2014-10-30 13:00:00,34.5,34.52,34.49,34.49,89600.0,25.9758,25.9909,25.9683,25.9683,89600.0
2014-10-30 13:10:00,34.5,34.59,34.5,34.57,77700.0,25.9758,26.0436,25.9758,26.0285,77700.0
2014-10-30 13:20:00,34.57,34.65,34.51,34.62,55800.0,26.0285,26.0887,25.9833,26.0661,55800.0
2014-10-30 13:30:00,34.63,34.63,34.58,34.63,47800.0,26.0737,26.0737,26.036,26.0737,47800.0
2014-10-30 13:40:00,34.63,34.68,34.59,34.66,138500.0,26.0737,26.1113,26.0436,26.0963,138500.0
2014-10-30 13:50:00,34.66,34.73,34.65,34.71,121100.0,26.0963,26.149,26.0887,26.1339,121100.0
2014-10-30 14:00:00,34.7,34.72,34.68,34.68,133600.0,26.1264,26.1414,26.1113,26.1113,133600.0
2014-10-30 14:10:00,34.69,34.7,34.55,34.57,190600.0,26.1189,26.1264,26.0134,26.0285,190600.0
2014-10-30 14:20:00,34.57,34.6,34.53,34.58,130700.0,26.0285,26.0511,25.9984,26.036,130700.0
2014-10-30 14:30:00,34.57,34.59,34.56,34.58,121600.0,26.0285,26.0436,26.021,26.036,121600.0
2014-10-30 14:40:00,34.59,34.59,34.54,34.54,334100.0,26.0436,26.0436,26.0059,26.0059,334100.0
2014-10-30 14:50:00,34.54,34.56,34.45,34.5,342100.0,26.0059,26.021,25.9381,25.9758,342100.0
2014-10-30 15:00:00,34.5,34.52,34.47,34.48,182700.0,25.9758,25.9909,25.9532,25.9607,182700.0
2014-10-30 15:10:00,34.48,34.52,34.46,34.5,228000.0,25.9607,25.9909,25.9457,25.9758,228000.0
2014-10-30 15:20:00,34.51,34.52,34.41,34.44,214500.0,25.9833,25.9909,25.908,25.9306,214500.0
2014-10-30 15:30:00,34.44,34.48,34.4,34.41,305900.0,25.9306,25.9607,25.9005,25.908,305900.0
2014-10-30 15:40:00,34.41,34.47,34.38,34.47,429500.0,25.908,25.9532,25.8854,25.9532,429500.0
2014-10-30 15:50:00,34.47,34.53,34.46,34.52,740300.0,25.9532,25.9984,25.9457,25.9909,740300.0
2014-10-31 09:30:00,35.0,35.12,34.96,35.05,702500.0,26.3523,26.4426,26.3221,26.3899,702500.0
2014-10-31 09:40:00,35.06,35.06,34.89,34.94,373000.0,26.3974,26.3974,26.2694,26.3071,373000.0
2014-10-31 09:50:00,34.94,34.96,34.85,34.89,263200.0,26.3071,26.3221,26.2393,26.2694,263200.0
2014-10-31 10:00:00,34.9,34.97,34.87,34.92,225100.0,26.277,26.3297,26.2544,26.292,225100.0
2014-10-31 10:10:00,34.91,35.03,34.91,35.03,368400.0,26.2845,26.3748,26.2845,26.3748,368400.0
2014-10-31 10:20:00,35.03,35.08,35.0,35.04,166800.0,26.3748,26.4125,26.3523,26.3824,166800.0
2014-10-31 10:30:00,35.04,35.1,35.01,35.06,165300.0,26.3824,26.4275,26.3598,26.3974,165300.0
2014-10-31 10:40:00,35.06,35.16,35.05,35.1,333600.0,26.3974,26.4727,26.3899,26.4275,333600.0
2014-10-31 10:50:00,35.1,35.16,35.09,35.13,184700.0,26.4275,26.4727,26.42,26.4501,184700.0
2014-10-31 11:00:00,35.12,35.19,35.06,35.14,165300.0,26.4426,26.4953,26.3974,26.4577,165300.0
2014-10-31 11:10:00,35.14,35.21,35.13,35.2,169400.0,26.4577,26.5104,26.4501,26.5028,169400.0
2014-10-31 11:20:00,35.2,35.25,35.17,35.21,152200.0,26.5028,26.5405,26.4803,26.5104,152200.0
2014-10-31 11:30:00,35.21,35.23,35.19,35.2,166300.0,26.5104,26.5254,26.4953,26.5028,166300.0
2014-10-31 11:40:00,35.19,35.2,35.11,35.16,293900.0,26.4953,26.5028,26.4351,26.4727,293900.0
2014-10-31 11:50:00,35.16,35.17,35.1,35.15,363900.0,26.4727,26.4803,26.4275,26.4652,363900.0
2014-10-31 12:00:00,35.15,35.16,35.11,35.13,178800.0,26.4652,26.4727,26.4351,26.4501,178800.0
2014-10-31 12:10:00,35.14,35.15,35.06,35.07,185500.0,26.4577,26.4652,26.3974,26.405,185500.0
2014-10-31 12:20:00,35.07,35.08,35.01,35.04,240500.0,26.405,26.4125,26.3598,26.3824,240500.0
2014-10-31 12:30:00,35.04,35.08,35.01,35.03,126900.0,26.3824,26.4125,26.3598,26.3748,126900.0
2014-10-31 12:40:00,35.03,35.05,35.02,35.04,90300.0,26.3748,26.3899,26.3673,26.3824,90300.0
2014-10-31 12:50:00,35.04,35.07,35.02,35.05,93900.0,26.3824,26.405,26.3673,26.3899,93900.0
2014-10-31 13:00:00,35.05,35.09,35.04,35.08,82800.0,26.3899,26.42,26.3824,26.4125,82800.0
2014-10-31 13:10:00,35.07,35.08,35.06,35.07,66300.0,26.405,26.4125,26.3974,26.405,66300.0
2014-10-31 13:20:00,35.07,35.08,35.03,35.03,126000.0,26.405,26.4125,26.3748,26.3748,126000.0
2014-10-31 13:30:00,35.04,35.05,35.01,35.04,157900.0,26.3824,26.3899,26.3598,26.3824,157900.0
2014-10-31 13:40:00,35.05,35.1,35.03,35.04,282200.0,26.3899,26.4275,26.3748,26.3824,282200.0
2014-10-31 13:50:00,35.03,35.03,34.96,35.0,198600.0,26.3748,26.3748,26.3221,26.3523,198600.0
2014-10-31 14:00:00,34.99,35.02,34.95,34.96,174400.0,26.3447,26.3673,26.3146,26.3221,174400.0
2014-10-31 14:10:00,34.96,35.02,34.94,34.97,127500.0,26.3221,26.3673,26.3071,26.3297,127500.0
2014-10-31 14:20:00,34.98,35.0,34.94,34.97,76700.0,26.3372,26.3523,26.3071,26.3297,76700.0
2014-10-31 14:30:00,34.97,34.98,34.93,34.95,136500.0,26.3297,26.3372,26.2996,26.3146,136500.0
2014-10-31 14:40:00,34.95,34.95,34.87,34.87,121200.0,26.3146,26.3146,26.2544,26.2544,121200.0
2014-10-31 14:50:00,34.88,34.93,34.87,34.91,120900.0,26.2619,26.2996,26.2544,26.2845,120900.0
2014-10-31 15:00:00,34.91,34.93,34.88,34.91,187800.0,26.2845,26.2996,26.2619,26.2845,187800.0
2014-10-31 15:10:00,34.91,34.91,34.87,34.87,133900.0,26.2845,26.2845,26.2544,26.2544,133900.0
2014-10-31 15:20:00,34.87,34.92,34.86,34.89,296700.0,26.2544,26.292,26.2468,26.2694,296700.0
2014-10-31 15:30:00,34.89,34.92,34.88,34.9,363100.0,26.2694,26.292,26.2619,26.277,363100.0
2014-10-31 15:40:00,34.9,34.97,34.89,34.91,582100.0,26.277,26.3297,26.2694,26.2845,582100.0
2014-10-31 15:50:00,34.91,34.94,34.89,34.92,1227500.0,26.2845,26.3071,26.2694,26.292,1227500.0
2014-11-03 09:30:00,35.05,35.18,34.97,35.09,374500.0,26.3899,26.4878,26.3297,26.42,374500.0
2014-11-03 09:40:00,35.09,35.09,34.95,35.02,146600.0,26.42,26.42,26.3146,26.3673,146600.0
2014-11-03 09:50:00,35.02,35.12,35.02,35.11,151200.0,26.3673,26.4426,26.3673,26.4351,151200.0
2014-11-03 10:00:00,35.12,35.2,35.06,35.06,261200.0,26.4426,26.5028,26.3974,26.3974,261200.0
2014-11-03 10:10:00,35.05,35.11,34.98,34.98,173900.0,26.3899,26.4351,26.3372,26.3372,173900.0
2014-11-03 10:20:00,34.97,34.98,34.92,34.93,128400.0,26.3297,26.3372,26.292,26.2996,128400.0
2014-11-03 10:30:00,34.93,35.0,34.92,34.98,96600.0,26.2996,26.3523,26.292,26.3372,96600.0
2014-11-03 10:40:00,34.98,35.0,34.92,34.93,84400.0,26.3372,26.3523,26.292,26.2996,84400.0
2014-11-03 10:50:00,34.92,35.01,34.92,34.99,172700.0,26.292,26.3598,26.292,26.3447,172700.0
2014-11-03 11:00:00,34.98,35.01,34.95,34.96,148100.0,26.3372,26.3598,26.3146,26.3221,148100.0
2014-11-03 11:10:00,34.97,34.99,34.9,34.91,103600.0,26.3297,26.3447,26.277,26.2845,103600.0
2014-11-03 11:20:00,34.91,34.92,34.88,34.9,85800.0,26.2845,26.292,26.2619,26.277,85800.0
2014-11-03 11:30:00,34.9,34.93,34.84,34.87,89100.0,26.277,26.2996,26.2318,26.2544,89100.0
2014-11-03 11:40:00,34.88,34.95,34.86,34.94,91600.0,26.2619,26.3146,26.2468,26.3071,91600.0
2014-11-03 11:50:00,34.95,34.95,34.91,34.93,104100.0,26.3146,26.3146,26.2845,26.2996,104100.0
2014-11-03 12:00:00,34.93,34.98,34.92,34.98,111400.0,26.2996,26.3372,26.292,26.3372,111400.0
2014-11-03 12:10:00,34.97,34.97,34.93,34.95,82200.0,26.3297,26.3297,26.2996,26.3146,82200.0
2014-11-03 12:20:00,34.95,34.97,34.91,34.93,100800.0,26.3146,26.3297,26.2845,26.2996,100800.0
2014-11-03 12:30:00,34.92,34.93,34.87,34.88,231200.0,26.292,26.2996,26.2544,26.2619,231200.0
2014-11-03 12:40:00,34.87,34.92,34.87,34.9,98800.0,26.2544,26.292,26.2544,26.277,98800.0
2014-11-03 12:50:00,34.9,34.94,34.84,34.93,143400.0,26.277,26.3071,26.2318,26.2996,143400.0
2014-11-03 13:00:00,34.92,34.93,34.88,34.9,83200.0,26.292,26.2996,26.2619,26.277,83200.0
2014-11-03 13:10:00,34.9,34.91,34.88,34.9,106700.0,26.277,26.2845,26.2619,26.277,106700.0
2014-11-03 13:20:00,34.89,34.95,34.87,34.93,91300.0,26.2694,26.3146,26.2544,26.2996,91300.0
2014-11-03 13:30:00,34.93,34.96,34.9,34.93,114700.0,26.2996,26.3221,26.277,26.2996,114700.0
2014-11-03 13:40:00,34.92,34.95,34.91,34.94,100300.0,26.292,26.3146,26.2845,26.3071,100300.0
2014-11-03 13:50:00,34.94,34.97,34.92,34.95,94800.0,26.3071,26.3297,26.292,26.3146,94800.0
2014-11-03 14:00:00,34.95,34.98,34.9,34.91,116800.0,26.3146,26.3372,26.277,26.2845,116800.0
2014-11-03 14:10:00,34.91,34.93,34.88,34.89,219200.0,26.2845,26.2996,26.2619,26.2694,219200.0
2014-11-03 14:20:00,34.88,34.91,34.8,34.81,148400.0,26.2619,26.2845,26.2017,26.2092,148400.0
2014-11-03 14:30:00,34.81,34.82,34.71,34.74,277100.0,26.2092,26.2167,26.1339,26.1565,277100.0
2014-11-03 14:40:00,34.73,34.73,34.65,34.67,291500.0,26.149,26.149,26.0887,26.1038,291500.0
2014-11-03 14:50:00,34.68,34.72,34.68,34.72,95200.0,26.1113,26.1414,26.1113,26.1414,95200.0
2014-11-03 15:00:00,34.71,34.77,34.7,34.76,176400.0,26.1339,26.1791,26.1264,26.1716,176400.0
2014-11-03 15:10:00,34.76,34.77,34.7,34.73,211400.0,26.1716,26.1791,26.1264,26.149,211400.0
2014-11-03 15:20:00,34.73,34.75,34.64,34.65,230700.0,26.149,26.164,26.0812,26.0887,230700.0
2014-11-03 15:30:00,34.66,34.75,34.66,34.72,215200.0,26.0963,26.164,26.0963,26.1414,215200.0
2014-11-03 15:40:00,34.72,34.76,34.68,34.68,668000.0,26.1414,26.1716,26.1113,26.1113,668000.0
2014-11-03 15:50:00,34.69,34.75,34.68,34.72,584200.0,26.1189,26.164,26.1113,26.1414,584200.0
2014-11-04 09:30:00,34.72,34.83,34.66,34.72,445500.0,26.1414,26.2243,26.0963,26.1414,445500.0
2014-11-04 09:40:00,34.71,34.73,34.54,34.69,311800.0,26.1339,26.149,26.0059,26.1189,311800.0
2014-11-04 09:50:00,34.68,34.71,34.62,34.63,242800.0,26.1113,26.1339,26.0661,26.0737,242800.0
2014-11-04 10:00:00,34.63,34.78,34.63,34.74,194400.0,26.0737,26.1866,26.0737,26.1565,194400.0
2014-11-04 10:10:00,34.75,34.79,34.64,34.66,180200.0,26.164,26.1941,26.0812,26.0963,180200.0
2014-11-04 10:20:00,34.68,34.77,34.58,34.59,275600.0,26.1113,26.1791,26.036,26.0436,275600.0
2014-11-04 10:30:00,34.58,34.6,34.52,34.6,294400.0,26.036,26.0511,25.9909,26.0511,294400.0
2014-11-04 10:40:00,34.59,34.64,34.52,34.52,293500.0,26.0436,26.0812,25.9909,25.9909,293500.0
2014-11-04 10:50:00,34.52,34.59,34.44,34.46,432500.0,25.9909,26.0436,25.9306,25.9457,432500.0
2014-11-04 11:00:00,34.45,34.5,34.43,34.45,252400.0,25.9381,25.9758,25.9231,25.9381,252400.0
2014-11-04 11:10:00,34.44,34.55,34.43,34.52,228800.0,25.9306,26.0134,25.9231,25.9909,228800.0
2014-11-04 11:20:00,34.51,34.63,34.47,34.62,429100.0,25.9833,26.0737,25.9532,26.0661,429100.0
2014-11-04 11:30:00,34.62,34.63,34.56,34.57,154900.0,26.0661,26.0737,26.021,26.0285,154900.0
2014-11-04 11:40:00,34.57,34.58,34.51,34.58,109400.0,26.0285,26.036,25.9833,26.036,109400.0
2014-11-04 11:50:00,34.58,34.59,34.54,34.58,349100.0,26.036,26.0436,26.0059,26.036,349100.0
2014-11-04 12:00:00,34.58,34.66,34.56,34.66,227600.0,26.036,26.0963,26.021,26.0963,227600.0
2014-11-04 12:10:00,34.66,34.66,34.63,34.63,83000.0,26.0963,26.0963,26.0737,26.0737,83000.0
2014-11-04 12:20:00,34.63,34.68,34.62,34.64,125200.0,26.0737,26.1113,26.0661,26.0812,125200.0
2014-11-04 12:30:00,34.65,34.67,34.63,34.64,92900.0,26.0887,26.1038,26.0737,26.0812,92900.0
2014-11-04 12:40:00,34.65,34.74,34.63,34.71,169700.0,26.0887,26.1565,26.0737,26.1339,169700.0
2014-11-04 12:50:00,34.7,34.73,34.68,34.71,74600.0,26.1264,26.149,26.1113,26.1339,74600.0
2014-11-04 13:00:00,34.72,34.73,34.69,34.69,88500.0,26.1414,26.149,26.1189,26.1189,88500.0
2014-11-04 13:10:00,34.7,34.73,34.68,34.68,88800.0,26.1264,26.149,26.1113,26.1113,88800.0
2014-11-04 13:20:00,34.68,34.7,34.65,34.69,105800.0,26.1113,26.1264,26.0887,26.1189,105800.0
2014-11-04 13:30:00,34.69,34.69,34.62,34.62,65100.0,26.1189,26.1189,26.0661,26.0661,65100.0
2014-11-04 13:40:00,34.63,34.7,34.61,34.69,95700.0,26.0737,26.1264,26.0586,26.1189,95700.0
2014-11-04 13:50:00,34.69,34.8,34.68,34.77,183800.0,26.1189,26.2017,26.1113,26.1791,183800.0
2014-11-04 14:00:00,34.77,34.8,34.72,34.73,110500.0,26.1791,26.2017,26.1414,26.149,110500.0
2014-11-04 14:10:00,34.73,34.73,34.67,34.67,121100.0,26.149,26.149,26.1038,26.1038,121100.0
2014-11-04 14:20:00,34.67,34.69,34.61,34.64,199800.0,26.1038,26.1189,26.0586,26.0812,199800.0
2014-11-04 14:30:00,34.64,34.66,34.6,34.63,75900.0,26.0812,26.0963,26.0511,26.0737,75900.0
2014-11-04 14:40:00,34.63,34.63,34.56,34.6,88900.0,26.0737,26.0737,26.021,26.0511,88900.0
2014-11-04 14:50:00,34.59,34.68,34.58,34.68,95800.0,26.0436,26.1113,26.036,26.1113,95800.0
2014-11-04 15:00:00,34.68,34.69,34.63,34.65,106100.0,26.1113,26.1189,26.0737,26.0887,106100.0
2014-11-04 15:10:00,34.66,34.67,34.63,34.66,119700.0,26.0963,26.1038,26.0737,26.0963,119700.0
2014-11-04 15:20:00,34.66,34.71,34.61,34.65,175000.0,26.0963,26.1339,26.0586,26.0887,175000.0
2014-11-04 15:30:00,34.65,34.7,34.65,34.67,227900.0,26.0887,26.1264,26.0887,26.1038,227900.0
2014-11-04 15:40:00,34.66,34.73,34.66,34.7,267500.0,26.0963,26.149,26.0963,26.1264,267500.0
2014-11-04 15:50:00,34.7,34.71,34.65,34.66,463900.0,26.1264,26.1339,26.0887,26.0963,463900.0
2014-11-05 09:30:00,34.89,35.08,34.87,34.89,767500.0,26.2694,26.4125,26.2544,26.2694,767500.0
2014-11-05 09:40:00,34.89,34.9,34.69,34.71,520900.0,26.2694,26.277,26.1189,26.1339,520900.0
2014-11-05 09:50:00,34.71,34.72,34.64,34.72,372500.0,26.1339,26.1414,26.0812,26.1414,372500.0
2014-11-05 10:00:00,34.72,34.9,34.69,34.89,246900.0,26.1414,26.277,26.1189,26.2694,246900.0
2014-11-05 10:10:00,34.9,34.9,34.84,34.9,343600.0,26.277,26.277,26.2318,26.277,343600.0
2014-11-05 10:20:00,34.89,34.91,34.84,34.87,321000.0,26.2694,26.2845,26.2318,26.2544,321000.0
2014-11-05 10:30:00,34.87,34.91,34.82,34.9,253800.0,26.2544,26.2845,26.2167,26.277,253800.0
2014-11-05 10:40:00,34.9,34.91,34.81,34.84,194500.0,26.277,26.2845,26.2092,26.2318,194500.0
2014-11-05 10:50:00,34.84,34.88,34.82,34.85,172000.0,26.2318,26.2619,26.2167,26.2393,172000.0
2014-11-05 11:00:00,34.86,34.91,34.86,34.87,147900.0,26.2468,26.2845,26.2468,26.2544,147900.0
2014-11-05 11:10:00,34.88,34.92,34.84,34.92,165900.0,26.2619,26.292,26.2318,26.292,165900.0
2014-11-05 11:20:00,34.92,34.98,34.91,34.91,238100.0,26.292,26.3372,26.2845,26.2845,238100.0
2014-11-05 11:30:00,34.91,34.92,34.84,34.87,142400.0,26.2845,26.292,26.2318,26.2544,142400.0
2014-11-05 11:40:00,34.88,34.89,34.78,34.8,166600.0,26.2619,26.2694,26.1866,26.2017,166600.0
2014-11-05 11:50:00,34.8,34.85,34.78,34.84,153900.0,26.2017,26.2393,26.1866,26.2318,153900.0
2014-11-05 12:00:00,34.84,34.9,34.83,34.86,84700.0,26.2318,26.277,26.2243,26.2468,84700.0
2014-11-05 12:10:00,34.85,34.89,34.84,34.87,86500.0,26.2393,26.2694,26.2318,26.2544,86500.0
2014-11-05 12:20:00,34.87,34.88,34.83,34.85,95200.0,26.2544,26.2619,26.2243,26.2393,95200.0
2014-11-05 12:30:00,34.86,34.9,34.85,34.89,103300.0,26.2468,26.277,26.2393,26.2694,103300.0
2014-11-05 12:40:00,34.89,34.92,34.87,34.88,120500.0,26.2694,26.292,26.2544,26.2619,120500.0
2014-11-05 12:50:00,34.88,34.89,34.86,34.88,56700.0,26.2619,26.2694,26.2468,26.2619,56700.0
2014-11-05 13:00:00,34.88,34.91,34.87,34.9,111700.0,26.2619,26.2845,26.2544,26.277,111700.0
2014-11-05 13:10:00,34.89,34.93,34.87,34.88,145800.0,26.2694,26.2996,26.2544,26.2619,145800.0
2014-11-05 13:20:00,34.87,34.93,34.86,34.93,143700.0,26.2544,26.2996,26.2468,26.2996,143700.0
2014-11-05 13:30:00,34.93,34.98,34.88,34.88,168100.0,26.2996,26.3372,26.2619,26.2619,168100.0
2014-11-05 13:40:00,34.88,34.89,34.84,34.87,145600.0,26.2619,26.2694,26.2318,26.2544,145600.0
2014-11-05 13:50:00,34.87,34.87,34.83,34.85,112800.0,26.2544,26.2544,26.2243,26.2393,112800.0
2014-11-05 14:00:00,34.84,34.85,34.81,34.82,91200.0,26.2318,26.2393,26.2092,26.2167,91200.0
2014-11-05 14:10:00,34.82,34.87,34.81,34.87,112900.0,26.2167,26.2544,26.2092,26.2544,112900.0
2014-11-05 14:20:00,34.87,34.89,34.84,34.86,212900.0,26.2544,26.2694,26.2318,26.2468,212900.0
2014-11-05 14:30:00,34.86,34.89,34.84,34.86,196800.0,26.2468,26.2694,26.2318,26.2468,196800.0
2014-11-05 14:40:00,34.86,34.86,34.83,34.85,106000.0,26.2468,26.2468,26.2243,26.2393,106000.0
2014-11-05 14:50:00,34.85,34.91,34.83,34.91,301100.0,26.2393,26.2845,26.2243,26.2845,301100.0
2014-11-05 15:00:00,34.91,34.94,34.87,34.89,138800.0,26.2845,26.3071,26.2544,26.2694,138800.0
2014-11-05 15:10:00,34.89,34.92,34.87,34.91,177700.0,26.2694,26.292,26.2544,26.2845,177700.0
2014-11-05 15:20:00,34.91,34.95,34.88,34.94,208400.0,26.2845,26.3146,26.2619,26.3071,208400.0
2014-11-05 15:30:00,34.93,34.93,34.87,34.88,394200.0,26.2996,26.2996,26.2544,26.2619,394200.0
2014-11-05 15:40:00,34.88,34.91,34.84,34.87,400200.0,26.2619,26.2845,26.2318,26.2544,400200.0
2014-11-05 15:50:00,34.87,34.92,34.87,34.9,686200.0,26.2544,26.292,26.2544,26.277,686200.0
2014-11-06 09:30:00,35.05,35.28,34.99,35.12,721700.0,26.3899,26.5631,26.3447,26.4426,721700.0
2014-11-06 09:40:00,35.12,35.24,35.08,35.22,364600.0,26.4426,26.533,26.4125,26.5179,364600.0
2014-11-06 09:50:00,35.22,35.23,34.95,35.02,370900.0,26.5179,26.5254,26.3146,26.3673,370900.0
2014-11-06 10:00:00,35.02,35.05,34.93,35.02,200900.0,26.3673,26.3899,26.2996,26.3673,200900.0
2014-11-06 10:10:00,35.02,35.03,34.86,34.88,261000.0,26.3673,26.3748,26.2468,26.2619,261000.0
2014-11-06 10:20:00,34.88,34.96,34.88,34.94,181400.0,26.2619,26.3221,26.2619,26.3071,181400.0
2014-11-06 10:30:00,34.95,35.01,34.88,35.0,127400.0,26.3146,26.3598,26.2619,26.3523,127400.0
2014-11-06 10:40:00,35.0,35.07,35.0,35.01,161100.0,26.3523,26.405,26.3523,26.3598,161100.0
2014-11-06 10:50:00,35.01,35.08,34.98,35.08,126900.0,26.3598,26.4125,26.3372,26.4125,126900.0
2014-11-06 11:00:00,35.07,35.13,35.07,35.08,324700.0,26.405,26.4501,26.405,26.4125,324700.0
2014-11-06 11:10:00,35.08,35.11,35.03,35.09,211500.0,26.4125,26.4351,26.3748,26.42,211500.0
2014-11-06 11:20:00,35.1,35.14,35.06,35.14,277700.0,26.4275,26.4577,26.3974,26.4577,277700.0
2014-11-06 11:30:00,35.14,35.15,35.1,35.14,127400.0,26.4577,26.4652,26.4275,26.4577,127400.0
2014-11-06 11:40:00,35.14,35.18,35.13,35.13,157600.0,26.4577,26.4878,26.4501,26.4501,157600.0
2014-11-06 11:50:00,35.13,35.15,35.09,35.14,172700.0,26.4501,26.4652,26.42,26.4577,172700.0
2014-11-06 12:00:00,35.14,35.14,35.08,35.11,63700.0,26.4577,26.4577,26.4125,26.4351,63700.0
2014-11-06 12:10:00,35.11,35.2,35.11,35.18,62200.0,26.4351,26.5028,26.4351,26.4878,62200.0
2014-11-06 12:20:00,35.19,35.2,35.15,35.17,59500.0,26.4953,26.5028,26.4652,26.4803,59500.0
2014-11-06 12:30:00,35.17,35.2,35.16,35.16,81600.0,26.4803,26.5028,26.4727,26.4727,81600.0
2014-11-06 12:40:00,35.16,35.21,35.16,35.19,90500.0,26.4727,26.5104,26.4727,26.4953,90500.0
2014-11-06 12:50:00,35.2,35.22,35.19,35.2,83600.0,26.5028,26.5179,26.4953,26.5028,83600.0
2014-11-06 13:00:00,35.2,35.23,35.18,35.21,74400.0,26.5028,26.5254,26.4878,26.5104,74400.0
2014-11-06 13:10:00,35.21,35.25,35.2,35.24,109900.0,26.5104,26.5405,26.5028,26.533,109900.0
2014-11-06 13:20:00,35.24,35.3,35.23,35.3,164000.0,26.533,26.5781,26.5254,26.5781,164000.0
2014-11-06 13:30:00,35.3,35.35,35.29,35.35,119800.0,26.5781,26.6158,26.5706,26.6158,119800.0
2014-11-06 13:40:00,35.35,35.37,35.34,35.36,216400.0,26.6158,26.6308,26.6082,26.6233,216400.0
2014-11-06 13:50:00,35.36,35.4,35.34,35.38,217500.0,26.6233,26.6534,26.6082,26.6384,217500.0
2014-11-06 14:00:00,35.39,35.39,35.34,35.34,96400.0,26.6459,26.6459,26.6082,26.6082,96400.0
2014-11-06 14:10:00,35.35,35.37,35.32,35.36,81400.0,26.6158,26.6308,26.5932,26.6233,81400.0
2014-11-06 14:20:00,35.36,35.4,35.35,35.38,107800.0,26.6233,26.6534,26.6158,26.6384,107800.0
2014-11-06 14:30:00,35.38,35.39,35.32,35.34,113900.0,26.6384,26.6459,26.5932,26.6082,113900.0
2014-11-06 14:40:00,35.34,35.38,35.34,35.38,190500.0,26.6082,26.6384,26.6082,26.6384,190500.0
2014-11-06 14:50:00,35.37,35.4,35.34,35.35,228700.0,26.6308,26.6534,26.6082,26.6158,228700.0
2014-11-06 15:00:00,35.36,35.36,35.3,35.33,145600.0,26.6233,26.6233,26.5781,26.6007,145600.0
2014-11-06 15:10:00,35.33,35.36,35.31,35.34,101000.0,26.6007,26.6233,26.5857,26.6082,101000.0
2014-11-06 15:20:00,35.34,35.35,35.32,35.35,107700.0,26.6082,26.6158,26.5932,26.6158,107700.0
2014-11-06 15:30:00,35.35,35.37,35.31,35.31,183700.0,26.6158,26.6308,26.5857,26.5857,183700.0
2014-11-06 15:40:00,35.31,35.36,35.31,35.35,425800.0,26.5857,26.6233,26.5857,26.6158,425800.0
2014-11-06 15:50:00,35.36,35.36,35.28,35.3,812800.0,26.6233,26.6233,26.5631,26.5781,812800.0
2014-11-07 09:30:00,35.64,35.67,35.34,35.43,823000.0,26.8341,26.8567,26.6082,26.676,823000.0
2014-11-07 09:40:00,35.43,35.47,35.36,35.46,234800.0,26.676,26.7061,26.6233,26.6986,234800.0
2014-11-07 09:50:00,35.46,35.51,35.41,35.47,251500.0,26.6986,26.7362,26.661,26.7061,251500.0
2014-11-07 10:00:00,35.46,35.51,35.43,35.51,548500.0,26.6986,26.7362,26.676,26.7362,548500.0
2014-11-07 10:10:00,35.51,35.57,35.49,35.55,238700.0,26.7362,26.7814,26.7212,26.7664,238700.0
2014-11-07 10:20:00,35.55,35.56,35.49,35.52,287800.0,26.7664,26.7739,26.7212,26.7438,287800.0
2014-11-07 10:30:00,35.52,35.54,35.49,35.52,377800.0,26.7438,26.7588,26.7212,26.7438,377800.0
2014-11-07 10:40:00,35.52,35.53,35.47,35.52,263500.0,26.7438,26.7513,26.7061,26.7438,263500.0
2014-11-07 10:50:00,35.51,35.55,35.48,35.55,210100.0,26.7362,26.7664,26.7137,26.7664,210100.0
2014-11-07 11:00:00,35.55,35.56,35.42,35.42,182500.0,26.7664,26.7739,26.6685,26.6685,182500.0
2014-11-07 11:10:00,35.42,35.51,35.42,35.5,173300.0,26.6685,26.7362,26.6685,26.7287,173300.0
2014-11-07 11:20:00,35.5,35.55,35.48,35.55,153000.0,26.7287,26.7664,26.7137,26.7664,153000.0
2014-11-07 11:30:00,35.55,35.58,35.51,35.54,150500.0,26.7664,26.789,26.7362,26.7588,150500.0
2014-11-07 11:40:00,35.54,35.57,35.53,35.57,92100.0,26.7588,26.7814,26.7513,26.7814,92100.0
2014-11-07 11:50:00,35.56,35.57,35.52,35.53,130300.0,26.7739,26.7814,26.7438,26.7513,130300.0
2014-11-07 12:00:00,35.53,35.54,35.49,35.53,166100.0,26.7513,26.7588,26.7212,26.7513,166100.0
2014-11-07 12:10:00,35.53,35.58,35.53,35.58,137500.0,26.7513,26.789,26.7513,26.789,137500.0
2014-11-07 12:20:00,35.58,35.64,35.58,35.59,202500.0,26.789,26.8341,26.789,26.7965,202500.0
2014-11-07 12:30:00,35.6,35.61,35.58,35.61,100500.0,26.804,26.8115,26.789,26.8115,100500.0
2014-11-07 12:40:00,35.6,35.64,35.59,35.6,75000.0,26.804,26.8341,26.7965,26.804,75000.0
2014-11-07 12:50:00,35.59,35.6,35.58,35.6,47900.0,26.7965,26.804,26.789,26.804,47900.0
2014-11-07 13:00:00,35.59,35.65,35.59,35.63,81900.0,26.7965,26.8417,26.7965,26.8266,81900.0
2014-11-07 13:10:00,35.62,35.64,35.6,35.61,160900.0,26.8191,26.8341,26.804,26.8115,160900.0
2014-11-07 13:20:00,35.6,35.63,35.6,35.62,76400.0,26.804,26.8266,26.804,26.8191,76400.0
2014-11-07 13:30:00,35.62,35.68,35.61,35.68,148000.0,26.8191,26.8642,26.8115,26.8642,148000.0
2014-11-07 13:40:00,35.68,35.69,35.68,35.69,91800.0,26.8642,26.8718,26.8642,26.8718,91800.0
2014-11-07 13:50:00,35.69,35.7,35.66,35.7,236800.0,26.8718,26.8793,26.8492,26.8793,236800.0
2014-11-07 14:00:00,35.7,35.7,35.68,35.7,169800.0,26.8793,26.8793,26.8642,26.8793,169800.0
2014-11-07 14:10:00,35.69,35.72,35.67,35.69,144200.0,26.8718,26.8944,26.8567,26.8718,144200.0
2014-11-07 14:20:00,35.69,35.69,35.59,35.61,404500.0,26.8718,26.8718,26.7965,26.8115,404500.0
2014-11-07 14:30:00,35.61,35.63,35.59,35.62,253300.0,26.8115,26.8266,26.7965,26.8191,253300.0
2014-11-07 14:40:00,35.62,35.64,35.62,35.63,102600.0,26.8191,26.8341,26.8191,26.8266,102600.0
2014-11-07 14:50:00,35.64,35.65,35.57,35.57,254000.0,26.8341,26.8417,26.7814,26.7814,254000.0
2014-11-07 15:00:00,35.57,35.59,35.55,35.58,225300.0,26.7814,26.7965,26.7664,26.789,225300.0
2014-11-07 15:10:00,35.57,35.58,35.51,35.52,227800.0,26.7814,26.789,26.7362,26.7438,227800.0
2014-11-07 15:20:00,35.53,35.53,35.5,35.51,256900.0,26.7513,26.7513,26.7287,26.7362,256900.0
2014-11-07 15:30:00,35.5,35.54,35.48,35.53,277500.0,26.7287,26.7588,26.7137,26.7513,277500.0
2014-11-07 15:40:00,35.52,35.59,35.51,35.58,430700.0,26.7438,26.7965,26.7362,26.789,430700.0
2014-11-07 15:50:00,35.58,35.66,35.58,35.65,979600.0,26.789,26.8492,26.789,26.8417,979600.0
2014-11-10 09:30:00,35.79,36.01,35.74,35.88,437000.0,26.9471,27.1127,26.9094,27.0148,437000.0
2014-11-10 09:40:00,35.88,35.89,35.77,35.77,189400.0,27.0148,27.0224,26.932,26.932,189400.0
2014-11-10 09:50:00,35.78,35.87,35.77,35.84,203600.0,26.9395,27.0073,26.932,26.9847,203600.0
2014-11-10 10:00:00,35.85,35.88,35.78,35.78,261800.0,26.9922,27.0148,26.9395,26.9395,261800.0
2014-11-10 10:10:00,35.78,35.82,35.74,35.74,111200.0,26.9395,26.9697,26.9094,26.9094,111200.0
2014-11-10 10:20:00,35.74,35.75,35.67,35.7,155900.0,26.9094,26.9169,26.8567,26.8793,155900.0
2014-11-10 10:30:00,35.7,35.75,35.69,35.69,137400.0,26.8793,26.9169,26.8718,26.8718,137400.0
2014-11-10 10:40:00,35.7,35.85,35.7,35.82,234800.0,26.8793,26.9922,26.8793,26.9697,234800.0
2014-11-10 10:50:00,35.82,35.88,35.8,35.83,173800.0,26.9697,27.0148,26.9546,26.9772,173800.0
2014-11-10 11:00:00,35.83,35.84,35.71,35.71,297300.0,26.9772,26.9847,26.8868,26.8868,297300.0
2014-11-10 11:10:00,35.71,35.72,35.67,35.68,148800.0,26.8868,26.8944,26.8567,26.8642,148800.0
2014-11-10 11:20:00,35.68,35.72,35.66,35.69,95700.0,26.8642,26.8944,26.8492,26.8718,95700.0
2014-11-10 11:30:00,35.7,35.72,35.66,35.67,98300.0,26.8793,26.8944,26.8492,26.8567,98300.0
2014-11-10 11:40:00,35.67,35.69,35.66,35.68,74300.0,26.8567,26.8718,26.8492,26.8642,74300.0
2014-11-10 11:50:00,35.68,35.74,35.66,35.72,118100.0,26.8642,26.9094,26.8492,26.8944,118100.0
2014-11-10 12:00:00,35.72,35.73,35.67,35.67,107800.0,26.8944,26.9019,26.8567,26.8567,107800.0
2014-11-10 12:10:00,35.67,35.69,35.65,35.69,108600.0,26.8567,26.8718,26.8417,26.8718,108600.0
2014-11-10 12:20:00,35.69,35.7,35.66,35.69,136900.0,26.8718,26.8793,26.8492,26.8718,136900.0
2014-11-10 12:30:00,35.69,35.71,35.63,35.64,179700.0,26.8718,26.8868,26.8266,26.8341,179700.0
2014-11-10 12:40:00,35.64,35.66,35.63,35.65,58600.0,26.8341,26.8492,26.8266,26.8417,58600.0
2014-11-10 12:50:00,35.66,35.7,35.65,35.7,50200.0,26.8492,26.8793,26.8417,26.8793,50200.0
2014-11-10 13:00:00,35.69,35.74,35.68,35.73,73000.0,26.8718,26.9094,26.8642,26.9019,73000.0
2014-11-10 13:10:00,35.74,35.75,35.72,35.73,73600.0,26.9094,26.9169,26.8944,26.9019,73600.0
2014-11-10 13:20:00,35.73,35.75,35.72,35.75,57400.0,26.9019,26.9169,26.8944,26.9169,57400.0
2014-11-10 13:30:00,35.75,35.77,35.72,35.73,121300.0,26.9169,26.932,26.8944,26.9019,121300.0
2014-11-10 13:40:00,35.73,35.75,35.72,35.72,64700.0,26.9019,26.9169,26.8944,26.8944,64700.0
2014-11-10 13:50:00,35.72,35.75,35.71,35.75,110800.0,26.8944,26.9169,26.8868,26.9169,110800.0
2014-11-10 14:00:00,35.75,35.76,35.72,35.76,113800.0,26.9169,26.9245,26.8944,26.9245,113800.0
2014-11-10 14:10:00,35.76,35.78,35.73,35.73,246200.0,26.9245,26.9395,26.9019,26.9019,246200.0
2014-11-10 14:20:00,35.73,35.77,35.71,35.71,217600.0,26.9019,26.932,26.8868,26.8868,217600.0
2014-11-10 14:30:00,35.71,35.74,35.68,35.71,186700.0,26.8868,26.9094,26.8642,26.8868,186700.0
2014-11-10 14:40:00,35.71,35.73,35.69,35.73,149100.0,26.8868,26.9019,26.8718,26.9019,149100.0
2014-11-10 14:50:00,35.73,35.79,35.72,35.77,254900.0,26.9019,26.9471,26.8944,26.932,254900.0
2014-11-10 15:00:00,35.77,35.77,35.74,35.75,345100.0,26.932,26.932,26.9094,26.9169,345100.0
2014-11-10 15:10:00,35.75,35.77,35.74,35.75,131000.0,26.9169,26.932,26.9094,26.9169,131000.0
2014-11-10 15:20:00,35.75,35.78,35.74,35.78,161100.0,26.9169,26.9395,26.9094,26.9395,161100.0
2014-11-10 15:30:00,35.77,35.81,35.76,35.8,265900.0,26.932,26.9621,26.9245,26.9546,265900.0
2014-11-10 15:40:00,35.8,35.86,35.79,35.84,491700.0,26.9546,26.9998,26.9471,26.9847,491700.0
2014-11-10 15:50:00,35.85,35.89,35.84,35.88,957400.0,26.9922,27.0224,26.9847,27.0148,957400.0
2014-11-11 09:30:00,35.88,35.99,35.72,35.76,534900.0,27.0148,27.0976,26.8944,26.9245,534900.0
2014-11-11 09:40:00,35.75,35.78,35.66,35.75,260500.0,26.9169,26.9395,26.8492,26.9169,260500.0
2014-11-11 09:50:00,35.74,35.76,35.72,35.72,317800.0,26.9094,26.9245,26.8944,26.8944,317800.0
2014-11-11 10:00:00,35.72,35.84,35.72,35.81,283400.0,26.8944,26.9847,26.8944,26.9621,283400.0
2014-11-11 10:10:00,35.81,35.85,35.8,35.85,258400.0,26.9621,26.9922,26.9546,26.9922,258400.0
2014-11-11 10:20:00,35.85,35.92,35.85,35.91,278000.0,26.9922,27.0449,26.9922,27.0374,278000.0
2014-11-11 10:30:00,35.91,35.92,35.85,35.88,174900.0,27.0374,27.0449,26.9922,27.0148,174900.0
2014-11-11 10:40:00,35.88,35.89,35.85,35.88,94400.0,27.0148,27.0224,26.9922,27.0148,94400.0
2014-11-11 10:50:00,35.88,35.9,35.85,35.88,190900.0,27.0148,27.0299,26.9922,27.0148,190900.0
2014-11-11 11:00:00,35.87,35.87,35.79,35.8,328100.0,27.0073,27.0073,26.9471,26.9546,328100.0
2014-11-11 11:10:00,35.8,35.81,35.71,35.75,350000.0,26.9546,26.9621,26.8868,26.9169,350000.0
2014-11-11 11:20:00,35.74,35.84,35.74,35.8,112000.0,26.9094,26.9847,26.9094,26.9546,112000.0
2014-11-11 11:30:00,35.81,35.86,35.8,35.83,113600.0,26.9621,26.9998,26.9546,26.9772,113600.0
2014-11-11 11:40:00,35.83,35.86,35.83,35.86,72000.0,26.9772,26.9998,26.9772,26.9998,72000.0
2014-11-11 11:50:00,35.86,35.87,35.8,35.8,132500.0,26.9998,27.0073,26.9546,26.9546,132500.0
2014-11-11 12:00:00,35.8,35.86,35.8,35.81,108700.0,26.9546,26.9998,26.9546,26.9621,108700.0
2014-11-11 12:10:00,35.81,35.84,35.79,35.83,83700.0,26.9621,26.9847,26.9471,26.9772,83700.0
2014-11-11 12:20:00,35.83,35.84,35.8,35.82,59900.0,26.9772,26.9847,26.9546,26.9697,59900.0
2014-11-11 12:30:00,35.82,35.88,35.8,35.88,115000.0,26.9697,27.0148,26.9546,27.0148,115000.0
2014-11-11 12:40:00,35.88,35.89,35.79,35.79,164500.0,27.0148,27.0224,26.9471,26.9471,164500.0
2014-11-11 12:50:00,35.8,35.84,35.79,35.83,64700.0,26.9546,26.9847,26.9471,26.9772,64700.0
2014-11-11 13:00:00,35.83,35.84,35.8,35.81,80300.0,26.9772,26.9847,26.9546,26.9621,80300.0
2014-11-11 13:10:00,35.82,35.84,35.79,35.8,78100.0,26.9697,26.9847,26.9471,26.9546,78100.0
2014-11-11 13:20:00,35.8,35.84,35.78,35.84,64600.0,26.9546,26.9847,26.9395,26.9847,64600.0
2014-11-11 13:30:00,35.84,35.86,35.82,35.84,54200.0,26.9847,26.9998,26.9697,26.9847,54200.0
2014-11-11 13:40:00,35.84,35.87,35.82,35.83,60300.0,26.9847,27.0073,26.9697,26.9772,60300.0
2014-11-11 13:50:00,35.83,35.84,35.79,35.82,88600.0,26.9772,26.9847,26.9471,26.9697,88600.0
2014-11-11 14:00:00,35.82,35.82,35.77,35.8,107000.0,26.9697,26.9697,26.932,26.9546,107000.0
2014-11-11 14:10:00,35.81,35.81,35.77,35.79,84400.0,26.9621,26.9621,26.932,26.9471,84400.0
2014-11-11 14:20:00,35.79,35.79,35.73,35.76,109800.0,26.9471,26.9471,26.9019,26.9245,109800.0
2014-11-11 14:30:00,35.76,35.77,35.73,35.76,93000.0,26.9245,26.932,26.9019,26.9245,93000.0
2014-11-11 14:40:00,35.75,35.77,35.73,35.75,104900.0,26.9169,26.932,26.9019,26.9169,104900.0
2014-11-11 14:50:00,35.75,35.77,35.74,35.77,72100.0,26.9169,26.932,26.9094,26.932,72100.0
2014-11-11 15:00:00,35.77,35.79,35.73,35.76,140700.0,26.932,26.9471,26.9019,26.9245,140700.0
2014-11-11 15:10:00,35.76,35.79,35.75,35.79,94200.0,26.9245,26.9471,26.9169,26.9471,94200.0
2014-11-11 15:20:00,35.79,35.81,35.76,35.79,142800.0,26.9471,26.9621,26.9245,26.9471,142800.0
2014-11-11 15:30:00,35.79,35.8,35.76,35.8,91600.0,26.9471,26.9546,26.9245,26.9546,91600.0
2014-11-11 15:40:00,35.79,35.84,35.79,35.8,217200.0,26.9471,26.9847,26.9471,26.9546,217200.0
2014-11-11 15:50:00,35.81,35.82,35.76,35.8,527300.0,26.9621,26.9697,26.9245,26.9546,527300.0
2014-11-12 09:30:00,35.6,35.75,35.54,35.72,256900.0,26.804,26.9169,26.7588,26.8944,256900.0
2014-11-12 09:40:00,35.73,35.81,35.7,35.8,228600.0,26.9019,26.9621,26.8793,26.9546,228600.0
2014-11-12 09:50:00,35.81,35.83,35.74,35.83,230500.0,26.9621,26.9772,26.9094,26.9772,230500.0
2014-11-12 10:00:00,35.83,35.87,35.79,35.8,268600.0,26.9772,27.0073,26.9471,26.9546,268600.0
2014-11-12 10:10:00,35.8,35.83,35.79,35.81,160100.0,26.9546,26.9772,26.9471,26.9621,160100.0
2014-11-12 10:20:00,35.81,35.87,35.79,35.84,335100.0,26.9621,27.0073,26.9471,26.9847,335100.0
2014-11-12 10:30:00,35.84,35.85,35.8,35.82,157200.0,26.9847,26.9922,26.9546,26.9697,157200.0
2014-11-12 10:40:00,35.81,35.87,35.79,35.87,253300.0,26.9621,27.0073,26.9471,27.0073,253300.0
2014-11-12 10:50:00,35.86,35.87,35.77,35.77,190600.0,26.9998,27.0073,26.932,26.932,190600.0
2014-11-12 11:00:00,35.78,35.79,35.72,35.72,333700.0,26.9395,26.9471,26.8944,26.8944,333700.0
2014-11-12 11:10:00,35.72,35.77,35.71,35.75,112600.0,26.8944,26.932,26.8868,26.9169,112600.0
2014-11-12 11:20:00,35.75,35.8,35.75,35.8,351200.0,26.9169,26.9546,26.9169,26.9546,351200.0
2014-11-12 11:30:00,35.79,35.9,35.78,35.89,250700.0,26.9471,27.0299,26.9395,27.0224,250700.0
2014-11-12 11:40:00,35.89,35.91,35.87,35.88,126500.0,27.0224,27.0374,27.0073,27.0148,126500.0
2014-11-12 11:50:00,35.88,35.91,35.87,35.91,108900.0,27.0148,27.0374,27.0073,27.0374,108900.0
2014-11-12 12:00:00,35.9,35.95,35.89,35.94,159000.0,27.0299,27.0675,27.0224,27.06,159000.0
2014-11-12 12:10:00,35.94,35.95,35.91,35.95,102000.0,27.06,27.0675,27.0374,27.0675,102000.0
2014-11-12 12:20:00,35.95,35.97,35.94,35.96,82000.0,27.0675,27.0826,27.06,27.0751,82000.0
2014-11-12 12:30:00,35.95,35.98,35.88,35.88,133400.0,27.0675,27.0901,27.0148,27.0148,133400.0
2014-11-12 12:40:00,35.88,35.91,35.88,35.9,99400.0,27.0148,27.0374,27.0148,27.0299,99400.0
2014-11-12 12:50:00,35.9,35.92,35.88,35.9,108600.0,27.0299,27.0449,27.0148,27.0299,108600.0
2014-11-12 13:00:00,35.89,35.9,35.83,35.83,88700.0,27.0224,27.0299,26.9772,26.9772,88700.0
2014-11-12 13:10:00,35.83,35.9,35.83,35.88,87400.0,26.9772,27.0299,26.9772,27.0148,87400.0
2014-11-12 13:20:00,35.88,35.94,35.87,35.94,139100.0,27.0148,27.06,27.0073,27.06,139100.0
2014-11-12 13:30:00,35.94,35.96,35.91,35.95,138700.0,27.06,27.0751,27.0374,27.0675,138700.0
2014-11-12 13:40:00,35.95,35.96,35.94,35.95,116000.0,27.0675,27.0751,27.06,27.0675,116000.0
2014-11-12 13:50:00,35.94,35.96,35.93,35.94,91100.0,27.06,27.0751,27.0525,27.06,91100.0
2014-11-12 14:00:00,35.94,35.96,35.92,35.95,121400.0,27.06,27.0751,27.0449,27.0675,121400.0
2014-11-12 14:10:00,35.95,35.98,35.95,35.95,115900.0,27.0675,27.0901,27.0675,27.0675,115900.0
2014-11-12 14:20:00,35.95,35.99,35.95,35.97,85300.0,27.0675,27.0976,27.0675,27.0826,85300.0
2014-11-12 14:30:00,35.97,35.97,35.93,35.95,85600.0,27.0826,27.0826,27.0525,27.0675,85600.0
2014-11-12 14:40:00,35.95,35.95,35.87,35.88,133800.0,27.0675,27.0675,27.0073,27.0148,133800.0
2014-11-12 14:50:00,35.88,35.88,35.84,35.88,169800.0,27.0148,27.0148,26.9847,27.0148,169800.0
2014-11-12 15:00:00,35.88,35.9,35.84,35.9,198600.0,27.0148,27.0299,26.9847,27.0299,198600.0
2014-11-12 15:10:00,35.89,35.9,35.86,35.9,183700.0,27.0224,27.0299,26.9998,27.0299,183700.0
2014-11-12 15:20:00,35.9,35.9,35.86,35.89,161000.0,27.0299,27.0299,26.9998,27.0224,161000.0
2014-11-12 15:30:00,35.9,35.93,35.88,35.93,372500.0,27.0299,27.0525,27.0148,27.0525,372500.0
2014-11-12 15:40:00,35.93,36.0,35.91,36.0,806000.0,27.0525,27.1052,27.0374,27.1052,806000.0
2014-11-12 15:50:00,36.0,36.0,35.94,35.96,987000.0,27.1052,27.1052,27.06,27.0751,987000.0
2014-11-13 09:30:00,36.05,36.13,35.92,36.02,506900.0,27.1428,27.2031,27.0449,27.1202,506900.0
2014-11-13 09:40:00,36.02,36.05,35.83,35.91,400000.0,27.1202,27.1428,26.9772,27.0374,400000.0
2014-11-13 09:50:00,35.91,35.96,35.86,35.91,188900.0,27.0374,27.0751,26.9998,27.0374,188900.0
2014-11-13 10:00:00,35.91,35.91,35.8,35.82,130500.0,27.0374,27.0374,26.9546,26.9697,130500.0
2014-11-13 10:10:00,35.82,35.83,35.78,35.79,99500.0,26.9697,26.9772,26.9395,26.9471,99500.0
2014-11-13 10:20:00,35.79,35.88,35.77,35.83,87400.0,26.9471,27.0148,26.932,26.9772,87400.0
2014-11-13 10:30:00,35.83,35.9,35.83,35.9,88300.0,26.9772,27.0299,26.9772,27.0299,88300.0
2014-11-13 10:40:00,35.89,35.92,35.87,35.91,136200.0,27.0224,27.0449,27.0073,27.0374,136200.0
2014-11-13 10:50:00,35.91,35.93,35.81,35.82,150800.0,27.0374,27.0525,26.9621,26.9697,150800.0
2014-11-13 11:00:00,35.82,35.84,35.77,35.77,140400.0,26.9697,26.9847,26.932,26.932,140400.0
2014-11-13 11:10:00,35.77,35.8,35.72,35.8,122600.0,26.932,26.9546,26.8944,26.9546,122600.0
2014-11-13 11:20:00,35.8,35.8,35.75,35.78,80600.0,26.9546,26.9546,26.9169,26.9395,80600.0
2014-11-13 11:30:00,35.77,35.77,35.66,35.67,99900.0,26.932,26.932,26.8492,26.8567,99900.0
2014-11-13 11:40:00,35.67,35.73,35.66,35.7,129200.0,26.8567,26.9019,26.8492,26.8793,129200.0
2014-11-13 11:50:00,35.7,35.72,35.68,35.71,100200.0,26.8793,26.8944,26.8642,26.8868,100200.0
2014-11-13 12:00:00,35.71,35.75,35.68,35.74,108800.0,26.8868,26.9169,26.8642,26.9094,108800.0
2014-11-13 12:10:00,35.75,35.77,35.72,35.75,89600.0,26.9169,26.932,26.8944,26.9169,89600.0
2014-11-13 12:20:00,35.75,35.77,35.74,35.75,92600.0,26.9169,26.932,26.9094,26.9169,92600.0
2014-11-13 12:30:00,35.76,35.79,35.75,35.77,63600.0,26.9245,26.9471,26.9169,26.932,63600.0
2014-11-13 12:40:00,35.76,35.77,35.72,35.73,53600.0,26.9245,26.932,26.8944,26.9019,53600.0
2014-11-13 12:50:00,35.73,35.75,35.72,35.72,75500.0,26.9019,26.9169,26.8944,26.8944,75500.0
2014-11-13 13:00:00,35.72,35.75,35.68,35.72,165400.0,26.8944,26.9169,26.8642,26.8944,165400.0
2014-11-13 13:10:00,35.72,35.74,35.7,35.73,119500.0,26.8944,26.9094,26.8793,26.9019,119500.0
2014-11-13 13:20:00,35.73,35.74,35.71,35.73,193000.0,26.9019,26.9094,26.8868,26.9019,193000.0
2014-11-13 13:30:00,35.73,35.73,35.68,35.71,222500.0,26.9019,26.9019,26.8642,26.8868,222500.0
2014-11-13 13:40:00,35.72,35.72,35.7,35.72,107400.0,26.8944,26.8944,26.8793,26.8944,107400.0
2014-11-13 13:50:00,35.72,35.76,35.7,35.7,83000.0,26.8944,26.9245,26.8793,26.8793,83000.0
2014-11-13 14:00:00,35.7,35.7,35.65,35.67,141700.0,26.8793,26.8793,26.8417,26.8567,141700.0
2014-11-13 14:10:00,35.66,35.66,35.61,35.63,115200.0,26.8492,26.8492,26.8115,26.8266,115200.0
2014-11-13 14:20:00,35.63,35.68,35.61,35.67,96200.0,26.8266,26.8642,26.8115,26.8567,96200.0
2014-11-13 14:30:00,35.67,35.7,35.66,35.68,108500.0,26.8567,26.8793,26.8492,26.8642,108500.0
2014-11-13 14:40:00,35.68,35.77,35.67,35.73,137200.0,26.8642,26.932,26.8567,26.9019,137200.0
2014-11-13 14:50:00,35.73,35.76,35.71,35.73,167600.0,26.9019,26.9245,26.8868,26.9019,167600.0
2014-11-13 15:00:00,35.72,35.8,35.7,35.8,129400.0,26.8944,26.9546,26.8793,26.9546,129400.0
2014-11-13 15:10:00,35.8,35.8,35.76,35.77,123400.0,26.9546,26.9546,26.9245,26.932,123400.0
2014-11-13 15:20:00,35.78,35.79,35.72,35.73,156700.0,26.9395,26.9471,26.8944,26.9019,156700.0
2014-11-13 15:30:00,35.73,35.86,35.72,35.84,342200.0,26.9019,26.9998,26.8944,26.9847,342200.0
2014-11-13 15:40:00,35.82,35.89,35.82,35.88,389200.0,26.9697,27.0224,26.9697,27.0148,389200.0
2014-11-13 15:50:00,35.88,35.91,35.81,35.82,735400.0,27.0148,27.0374,26.9621,26.9697,735400.0
2014-11-14 09:30:00,35.88,35.99,35.84,35.91,287500.0,27.0148,27.0976,26.9847,27.0374,287500.0
2014-11-14 09:40:00,35.91,35.95,35.78,35.79,143000.0,27.0374,27.0675,26.9395,26.9471,143000.0
2014-11-14 09:50:00,35.78,35.86,35.77,35.81,117500.0,26.9395,26.9998,26.932,26.9621,117500.0
2014-11-14 10:00:00,35.82,35.96,35.81,35.96,267200.0,26.9697,27.0751,26.9621,27.0751,267200.0
2014-11-14 10:10:00,35.96,36.08,35.93,36.07,418900.0,27.0751,27.1654,27.0525,27.1579,418900.0
2014-11-14 10:20:00,36.06,36.09,36.0,36.02,179800.0,27.1504,27.1729,27.1052,27.1202,179800.0
2014-11-14 10:30:00,36.02,36.02,35.94,35.99,169100.0,27.1202,27.1202,27.06,27.0976,169100.0
2014-11-14 10:40:00,35.98,36.0,35.97,35.98,72500.0,27.0901,27.1052,27.0826,27.0901,72500.0
2014-11-14 10:50:00,35.98,36.02,35.93,35.95,184400.0,27.0901,27.1202,27.0525,27.0675,184400.0
2014-11-14 11:00:00,35.95,35.95,35.91,35.92,84200.0,27.0675,27.0675,27.0374,27.0449,84200.0
2014-11-14 11:10:00,35.92,35.92,35.88,35.91,71000.0,27.0449,27.0449,27.0148,27.0374,71000.0
2014-11-14 11:20:00,35.91,35.91,35.84,35.84,120800.0,27.0374,27.0374,26.9847,26.9847,120800.0
2014-11-14 11:30:00,35.84,35.86,35.77,35.77,334800.0,26.9847,26.9998,26.932,26.932,334800.0
2014-11-14 11:40:00,35.77,35.78,35.72,35.77,55000.0,26.932,26.9395,26.8944,26.932,55000.0
2014-11-14 11:50:00,35.77,35.78,35.73,35.76,185700.0,26.932,26.9395,26.9019,26.9245,185700.0
2014-11-14 12:00:00,35.76,35.77,35.71,35.75,106400.0,26.9245,26.932,26.8868,26.9169,106400.0
2014-11-14 12:10:00,35.75,35.76,35.7,35.73,45300.0,26.9169,26.9245,26.8793,26.9019,45300.0
2014-11-14 12:20:00,35.72,35.76,35.72,35.73,64600.0,26.8944,26.9245,26.8944,26.9019,64600.0
2014-11-14 12:30:00,35.73,35.73,35.7,35.72,121500.0,26.9019,26.9019,26.8793,26.8944,121500.0
2014-11-14 12:40:00,35.72,35.72,35.7,35.7,42200.0,26.8944,26.8944,26.8793,26.8793,42200.0
2014-11-14 12:50:00,35.7,35.72,35.69,35.69,125900.0,26.8793,26.8944,26.8718,26.8718,125900.0
2014-11-14 13:00:00,35.69,35.72,35.67,35.7,101400.0,26.8718,26.8944,26.8567,26.8793,101400.0
2014-11-14 13:10:00,35.7,35.7,35.66,35.67,53100.0,26.8793,26.8793,26.8492,26.8567,53100.0
2014-11-14 13:20:00,35.66,35.67,35.63,35.64,101700.0,26.8492,26.8567,26.8266,26.8341,101700.0
2014-11-14 13:30:00,35.65,35.66,35.61,35.62,101100.0,26.8417,26.8492,26.8115,26.8191,101100.0
2014-11-14 13:40:00,35.63,35.64,35.61,35.63,65700.0,26.8266,26.8341,26.8115,26.8266,65700.0
2014-11-14 13:50:00,35.63,35.67,35.62,35.66,128300.0,26.8266,26.8567,26.8191,26.8492,128300.0
2014-11-14 14:00:00,35.66,35.69,35.64,35.68,117800.0,26.8492,26.8718,26.8341,26.8642,117800.0
2014-11-14 14:10:00,35.68,35.72,35.67,35.72,112400.0,26.8642,26.8944,26.8567,26.8944,112400.0
2014-11-14 14:20:00,35.73,35.73,35.69,35.7,78000.0,26.9019,26.9019,26.8718,26.8793,78000.0
2014-11-14 14:30:00,35.71,35.73,35.68,35.7,53700.0,26.8868,26.9019,26.8642,26.8793,53700.0
2014-11-14 14:40:00,35.7,35.73,35.68,35.7,79800.0,26.8793,26.9019,26.8642,26.8793,79800.0
2014-11-14 14:50:00,35.7,35.71,35.68,35.68,135500.0,26.8793,26.8868,26.8642,26.8642,135500.0
2014-11-14 15:00:00,35.68,35.69,35.63,35.65,332500.0,26.8642,26.8718,26.8266,26.8417,332500.0
2014-11-14 15:10:00,35.65,35.65,35.63,35.65,194000.0,26.8417,26.8417,26.8266,26.8417,194000.0
2014-11-14 15:20:00,35.65,35.66,35.63,35.65,154800.0,26.8417,26.8492,26.8266,26.8417,154800.0
2014-11-14 15:30:00,35.65,35.66,35.64,35.65,307800.0,26.8417,26.8492,26.8341,26.8417,307800.0
2014-11-14 15:40:00,35.65,35.69,35.64,35.68,417300.0,26.8417,26.8718,26.8341,26.8642,417300.0
2014-11-14 15:50:00,35.68,35.69,35.64,35.68,616800.0,26.8642,26.8718,26.8341,26.8642,616800.0
2014-11-17 09:30:00,35.49,35.6,35.46,35.59,325900.0,26.7212,26.804,26.6986,26.7965,325900.0
2014-11-17 09:40:00,35.58,35.63,35.55,35.59,138300.0,26.789,26.8266,26.7664,26.7965,138300.0
2014-11-17 09:50:00,35.59,35.64,35.55,35.6,148500.0,26.7965,26.8341,26.7664,26.804,148500.0
2014-11-17 10:00:00,35.61,35.68,35.57,35.59,196300.0,26.8115,26.8642,26.7814,26.7965,196300.0
2014-11-17 10:10:00,35.59,35.69,35.55,35.68,133200.0,26.7965,26.8718,26.7664,26.8642,133200.0
2014-11-17 10:20:00,35.68,35.78,35.65,35.76,208700.0,26.8642,26.9395,26.8417,26.9245,208700.0
2014-11-17 10:30:00,35.76,35.78,35.72,35.74,114700.0,26.9245,26.9395,26.8944,26.9094,114700.0
2014-11-17 10:40:00,35.73,35.74,35.63,35.66,127300.0,26.9019,26.9094,26.8266,26.8492,127300.0
2014-11-17 10:50:00,35.65,35.7,35.63,35.68,85000.0,26.8417,26.8793,26.8266,26.8642,85000.0
2014-11-17 11:00:00,35.69,35.7,35.62,35.63,91100.0,26.8718,26.8793,26.8191,26.8266,91100.0
2014-11-17 11:10:00,35.63,35.63,35.56,35.62,201400.0,26.8266,26.8266,26.7739,26.8191,201400.0
2014-11-17 11:20:00,35.63,35.63,35.48,35.48,177400.0,26.8266,26.8266,26.7137,26.7137,177400.0
2014-11-17 11:30:00,35.48,35.55,35.46,35.5,171600.0,26.7137,26.7664,26.6986,26.7287,171600.0
2014-11-17 11:40:00,35.51,35.55,35.49,35.5,101700.0,26.7362,26.7664,26.7212,26.7287,101700.0
2014-11-17 11:50:00,35.5,35.53,35.47,35.49,85400.0,26.7287,26.7513,26.7061,26.7212,85400.0
2014-11-17 12:00:00,35.49,35.51,35.42,35.45,167200.0,26.7212,26.7362,26.6685,26.6911,167200.0
2014-11-17 12:10:00,35.46,35.54,35.46,35.52,108400.0,26.6986,26.7588,26.6986,26.7438,108400.0
2014-11-17 12:20:00,35.52,35.56,35.52,35.54,61800.0,26.7438,26.7739,26.7438,26.7588,61800.0
2014-11-17 12:30:00,35.54,35.56,35.53,35.55,32000.0,26.7588,26.7739,26.7513,26.7664,32000.0
2014-11-17 12:40:00,35.56,35.59,35.55,35.56,102400.0,26.7739,26.7965,26.7664,26.7739,102400.0
2014-11-17 12:50:00,35.56,35.59,35.53,35.53,72400.0,26.7739,26.7965,26.7513,26.7513,72400.0
2014-11-17 13:00:00,35.54,35.57,35.53,35.57,53700.0,26.7588,26.7814,26.7513,26.7814,53700.0
2014-11-17 13:10:00,35.56,35.63,35.56,35.62,56400.0,26.7739,26.8266,26.7739,26.8191,56400.0
2014-11-17 13:20:00,35.61,35.67,35.59,35.66,111500.0,26.8115,26.8567,26.7965,26.8492,111500.0
2014-11-17 13:30:00,35.66,35.67,35.63,35.63,64300.0,26.8492,26.8567,26.8266,26.8266,64300.0
2014-11-17 13:40:00,35.64,35.66,35.61,35.61,85100.0,26.8341,26.8492,26.8115,26.8115,85100.0
2014-11-17 13:50:00,35.61,35.64,35.59,35.61,167200.0,26.8115,26.8341,26.7965,26.8115,167200.0
2014-11-17 14:00:00,35.61,35.61,35.58,35.59,58900.0,26.8115,26.8115,26.789,26.7965,58900.0
2014-11-17 14:10:00,35.58,35.61,35.58,35.59,73000.0,26.789,26.8115,26.789,26.7965,73000.0
2014-11-17 14:20:00,35.59,35.59,35.55,35.56,86700.0,26.7965,26.7965,26.7664,26.7739,86700.0
2014-11-17 14:30:00,35.56,35.58,35.55,35.56,68000.0,26.7739,26.789,26.7664,26.7739,68000.0
2014-11-17 14:40:00,35.56,35.6,35.55,35.56,115500.0,26.7739,26.804,26.7664,26.7739,115500.0
2014-11-17 14:50:00,35.56,35.58,35.55,35.56,82900.0,26.7739,26.789,26.7664,26.7739,82900.0
2014-11-17 15:00:00,35.55,35.57,35.53,35.56,67200.0,26.7664,26.7814,26.7513,26.7739,67200.0
2014-11-17 15:10:00,35.57,35.57,35.53,35.55,157500.0,26.7814,26.7814,26.7513,26.7664,157500.0
2014-11-17 15:20:00,35.55,35.58,35.55,35.55,91000.0,26.7664,26.789,26.7664,26.7664,91000.0
2014-11-17 15:30:00,35.55,35.58,35.53,35.56,180500.0,26.7664,26.789,26.7513,26.7739,180500.0
2014-11-17 15:40:00,35.57,35.61,35.54,35.61,235100.0,26.7814,26.8115,26.7588,26.8115,235100.0
2014-11-17 15:50:00,35.61,35.63,35.59,35.59,706500.0,26.8115,26.8266,26.7965,26.7965,706500.0
2014-11-18 09:30:00,35.66,35.73,35.61,35.69,234600.0,26.8492,26.9019,26.8115,26.8718,234600.0
2014-11-18 09:40:00,35.7,35.81,35.65,35.8,244700.0,26.8793,26.9621,26.8417,26.9546,244700.0
2014-11-18 09:50:00,35.8,35.81,35.71,35.75,102800.0,26.9546,26.9621,26.8868,26.9169,102800.0
2014-11-18 10:00:00,35.75,35.78,35.72,35.77,89400.0,26.9169,26.9395,26.8944,26.932,89400.0
2014-11-18 10:10:00,35.77,35.81,35.74,35.77,94100.0,26.932,26.9621,26.9094,26.932,94100.0
2014-11-18 10:20:00,35.77,35.77,35.68,35.69,100000.0,26.932,26.932,26.8642,26.8718,100000.0
2014-11-18 10:30:00,35.68,35.71,35.65,35.66,74300.0,26.8642,26.8868,26.8417,26.8492,74300.0
2014-11-18 10:40:00,35.66,35.67,35.58,35.64,251700.0,26.8492,26.8567,26.789,26.8341,251700.0
2014-11-18 10:50:00,35.64,35.69,35.63,35.68,107400.0,26.8341,26.8718,26.8266,26.8642,107400.0
2014-11-18 11:00:00,35.68,35.68,35.62,35.66,118500.0,26.8642,26.8642,26.8191,26.8492,118500.0
2014-11-18 11:10:00,35.66,35.67,35.62,35.63,85400.0,26.8492,26.8567,26.8191,26.8266,85400.0
2014-11-18 11:20:00,35.62,35.64,35.58,35.6,99700.0,26.8191,26.8341,26.789,26.804,99700.0
2014-11-18 11:30:00,35.6,35.65,35.59,35.63,106400.0,26.804,26.8417,26.7965,26.8266,106400.0
2014-11-18 11:40:00,35.64,35.64,35.59,35.62,60000.0,26.8341,26.8341,26.7965,26.8191,60000.0
2014-11-18 11:50:00,35.61,35.62,35.55,35.57,74000.0,26.8115,26.8191,26.7664,26.7814,74000.0
2014-11-18 12:00:00,35.56,35.57,35.52,35.56,56400.0,26.7739,26.7814,26.7438,26.7739,56400.0
2014-11-18 12:10:00,35.56,35.59,35.54,35.59,51300.0,26.7739,26.7965,26.7588,26.7965,51300.0
2014-11-18 12:20:00,35.58,35.59,35.55,35.57,47100.0,26.789,26.7965,26.7664,26.7814,47100.0
2014-11-18 12:30:00,35.57,35.59,35.55,35.58,111900.0,26.7814,26.7965,26.7664,26.789,111900.0
2014-11-18 12:40:00,35.59,35.64,35.59,35.63,87900.0,26.7965,26.8341,26.7965,26.8266,87900.0
2014-11-18 12:50:00,35.64,35.65,35.62,35.64,68400.0,26.8341,26.8417,26.8191,26.8341,68400.0
2014-11-18 13:00:00,35.64,35.65,35.61,35.63,66100.0,26.8341,26.8417,26.8115,26.8266,66100.0
2014-11-18 13:10:00,35.62,35.64,35.59,35.61,57700.0,26.8191,26.8341,26.7965,26.8115,57700.0
2014-11-18 13:20:00,35.6,35.64,35.58,35.59,67400.0,26.804,26.8341,26.789,26.7965,67400.0
2014-11-18 13:30:00,35.59,35.6,35.54,35.54,71700.0,26.7965,26.804,26.7588,26.7588,71700.0
2014-11-18 13:40:00,35.54,35.58,35.54,35.57,98500.0,26.7588,26.789,26.7588,26.7814,98500.0
2014-11-18 13:50:00,35.58,35.59,35.57,35.58,109000.0,26.789,26.7965,26.7814,26.789,109000.0
2014-11-18 14:00:00,35.58,35.63,35.57,35.61,98900.0,26.789,26.8266,26.7814,26.8115,98900.0
2014-11-18 14:10:00,35.61,35.63,35.6,35.6,77100.0,26.8115,26.8266,26.804,26.804,77100.0
2014-11-18 14:20:00,35.6,35.62,35.58,35.59,57200.0,26.804,26.8191,26.789,26.7965,57200.0
2014-11-18 14:30:00,35.6,35.63,35.59,35.61,86400.0,26.804,26.8266,26.7965,26.8115,86400.0
2014-11-18 14:40:00,35.6,35.62,35.58,35.59,61400.0,26.804,26.8191,26.789,26.7965,61400.0
2014-11-18 14:50:00,35.6,35.6,35.55,35.57,83100.0,26.804,26.804,26.7664,26.7814,83100.0
2014-11-18 15:00:00,35.57,35.59,35.55,35.58,158500.0,26.7814,26.7965,26.7664,26.789,158500.0
2014-11-18 15:10:00,35.58,35.58,35.56,35.57,82700.0,26.789,26.789,26.7739,26.7814,82700.0
2014-11-18 15:20:00,35.58,35.58,35.56,35.57,77200.0,26.789,26.789,26.7739,26.7814,77200.0
2014-11-18 15:30:00,35.56,35.57,35.49,35.5,198000.0,26.7739,26.7814,26.7212,26.7287,198000.0
2014-11-18 15:40:00,35.5,35.51,35.48,35.5,267200.0,26.7287,26.7362,26.7137,26.7287,267200.0
2014-11-18 15:50:00,35.5,35.51,35.48,35.49,536400.0,26.7287,26.7362,26.7137,26.7212,536400.0
2014-11-19 09:30:00,35.37,35.4,35.18,35.34,437700.0,26.6308,26.6534,26.4878,26.6082,437700.0
2014-11-19 09:40:00,35.35,35.53,35.29,35.45,233300.0,26.6158,26.7513,26.5706,26.6911,233300.0
2014-11-19 09:50:00,35.44,35.44,35.31,35.37,167500.0,26.6835,26.6835,26.5857,26.6308,167500.0
2014-11-19 10:00:00,35.38,35.39,35.29,35.29,122900.0,26.6384,26.6459,26.5706,26.5706,122900.0
2014-11-19 10:10:00,35.3,35.31,35.24,35.31,247200.0,26.5781,26.5857,26.533,26.5857,247200.0
2014-11-19 10:20:00,35.32,35.37,35.26,35.26,100200.0,26.5932,26.6308,26.548,26.548,100200.0
2014-11-19 10:30:00,35.27,35.31,35.2,35.2,83800.0,26.5555,26.5857,26.5028,26.5028,83800.0
2014-11-19 10:40:00,35.2,35.24,35.16,35.21,141100.0,26.5028,26.533,26.4727,26.5104,141100.0
2014-11-19 10:50:00,35.21,35.31,35.2,35.27,86700.0,26.5104,26.5857,26.5028,26.5555,86700.0
2014-11-19 11:00:00,35.26,35.35,35.22,35.34,103600.0,26.548,26.6158,26.5179,26.6082,103600.0
2014-11-19 11:10:00,35.34,35.38,35.31,35.33,71300.0,26.6082,26.6384,26.5857,26.6007,71300.0
2014-11-19 11:20:00,35.34,35.36,35.3,35.33,87900.0,26.6082,26.6233,26.5781,26.6007,87900.0
2014-11-19 11:30:00,35.33,35.35,35.31,35.33,98800.0,26.6007,26.6158,26.5857,26.6007,98800.0
2014-11-19 11:40:00,35.33,35.38,35.32,35.36,56200.0,26.6007,26.6384,26.5932,26.6233,56200.0
2014-11-19 11:50:00,35.37,35.43,35.36,35.43,102900.0,26.6308,26.676,26.6233,26.676,102900.0
2014-11-19 12:00:00,35.43,35.45,35.42,35.45,90100.0,26.676,26.6911,26.6685,26.6911,90100.0
2014-11-19 12:10:00,35.44,35.51,35.42,35.51,109100.0,26.6835,26.7362,26.6685,26.7362,109100.0
2014-11-19 12:20:00,35.51,35.51,35.44,35.44,69600.0,26.7362,26.7362,26.6835,26.6835,69600.0
2014-11-19 12:30:00,35.45,35.46,35.4,35.4,37100.0,26.6911,26.6986,26.6534,26.6534,37100.0
2014-11-19 12:40:00,35.41,35.46,35.4,35.44,59000.0,26.661,26.6986,26.6534,26.6835,59000.0
2014-11-19 12:50:00,35.45,35.5,35.44,35.49,46700.0,26.6911,26.7287,26.6835,26.7212,46700.0
2014-11-19 13:00:00,35.5,35.51,35.46,35.48,78400.0,26.7287,26.7362,26.6986,26.7137,78400.0
2014-11-19 13:10:00,35.48,35.51,35.47,35.49,52900.0,26.7137,26.7362,26.7061,26.7212,52900.0
2014-11-19 13:20:00,35.5,35.51,35.45,35.45,81400.0,26.7287,26.7362,26.6911,26.6911,81400.0
2014-11-19 13:30:00,35.46,35.51,35.45,35.51,77600.0,26.6986,26.7362,26.6911,26.7362,77600.0
2014-11-19 13:40:00,35.51,35.52,35.49,35.49,57200.0,26.7362,26.7438,26.7212,26.7212,57200.0
2014-11-19 13:50:00,35.49,35.56,35.49,35.5,82700.0,26.7212,26.7739,26.7212,26.7287,82700.0
2014-11-19 14:00:00,35.5,35.61,35.48,35.55,250400.0,26.7287,26.8115,26.7137,26.7664,250400.0
2014-11-19 14:10:00,35.55,35.6,35.54,35.58,96500.0,26.7664,26.804,26.7588,26.789,96500.0
2014-11-19 14:20:00,35.58,35.59,35.46,35.47,89100.0,26.789,26.7965,26.6986,26.7061,89100.0
2014-11-19 14:30:00,35.49,35.53,35.45,35.51,92500.0,26.7212,26.7513,26.6911,26.7362,92500.0
2014-11-19 14:40:00,35.5,35.51,35.44,35.49,78400.0,26.7287,26.7362,26.6835,26.7212,78400.0
2014-11-19 14:50:00,35.48,35.54,35.45,35.51,119400.0,26.7137,26.7588,26.6911,26.7362,119400.0
2014-11-19 15:00:00,35.51,35.52,35.46,35.47,60200.0,26.7362,26.7438,26.6986,26.7061,60200.0
2014-11-19 15:10:00,35.47,35.53,35.47,35.51,185200.0,26.7061,26.7513,26.7061,26.7362,185200.0
2014-11-19 15:20:00,35.51,35.54,35.49,35.49,105000.0,26.7362,26.7588,26.7212,26.7212,105000.0
2014-11-19 15:30:00,35.5,35.52,35.48,35.49,105600.0,26.7287,26.7438,26.7137,26.7212,105600.0
2014-11-19 15:40:00,35.48,35.5,35.44,35.48,245700.0,26.7137,26.7287,26.6835,26.7137,245700.0
2014-11-19 15:50:00,35.49,35.51,35.45,35.48,400600.0,26.7212,26.7362,26.6911,26.7137,400600.0
2014-11-20 09:30:00,35.2,35.2,35.05,35.1,368600.0,26.5028,26.5028,26.3899,26.4275,368600.0
2014-11-20 09:40:00,35.11,35.16,35.02,35.03,239500.0,26.4351,26.4727,26.3673,26.3748,239500.0
2014-11-20 09:50:00,35.04,35.11,35.03,35.08,237200.0,26.3824,26.4351,26.3748,26.4125,237200.0
2014-11-20 10:00:00,35.07,35.2,35.07,35.15,284200.0,26.405,26.5028,26.405,26.4652,284200.0
2014-11-20 10:10:00,35.16,35.16,35.09,35.13,160100.0,26.4727,26.4727,26.42,26.4501,160100.0
2014-11-20 10:20:00,35.12,35.21,35.11,35.14,121800.0,26.4426,26.5104,26.4351,26.4577,121800.0
2014-11-20 10:30:00,35.15,35.29,35.14,35.27,131800.0,26.4652,26.5706,26.4577,26.5555,131800.0
2014-11-20 10:40:00,35.27,35.36,35.27,35.32,222800.0,26.5555,26.6233,26.5555,26.5932,222800.0
2014-11-20 10:50:00,35.32,35.32,35.27,35.28,91400.0,26.5932,26.5932,26.5555,26.5631,91400.0
2014-11-20 11:00:00,35.29,35.33,35.28,35.32,109600.0,26.5706,26.6007,26.5631,26.5932,109600.0
2014-11-20 11:10:00,35.31,35.37,35.31,35.36,122100.0,26.5857,26.6308,26.5857,26.6233,122100.0
2014-11-20 11:20:00,35.36,35.43,35.33,35.42,158000.0,26.6233,26.676,26.6007,26.6685,158000.0
2014-11-20 11:30:00,35.41,35.43,35.37,35.39,97800.0,26.661,26.676,26.6308,26.6459,97800.0
2014-11-20 11:40:00,35.38,35.41,35.37,35.4,76600.0,26.6384,26.661,26.6308,26.6534,76600.0
2014-11-20 11:50:00,35.4,35.4,35.33,35.33,128100.0,26.6534,26.6534,26.6007,26.6007,128100.0
2014-11-20 12:00:00,35.33,35.35,35.24,35.24,122600.0,26.6007,26.6158,26.533,26.533,122600.0
2014-11-20 12:10:00,35.24,35.31,35.24,35.29,88200.0,26.533,26.5857,26.533,26.5706,88200.0
2014-11-20 12:20:00,35.29,35.32,35.27,35.27,49500.0,26.5706,26.5932,26.5555,26.5555,49500.0
2014-11-20 12:30:00,35.28,35.32,35.27,35.29,74300.0,26.5631,26.5932,26.5555,26.5706,74300.0
2014-11-20 12:40:00,35.29,35.29,35.24,35.26,61300.0,26.5706,26.5706,26.533,26.548,61300.0
2014-11-20 12:50:00,35.25,35.26,35.21,35.22,49300.0,26.5405,26.548,26.5104,26.5179,49300.0
2014-11-20 13:00:00,35.22,35.27,35.22,35.23,54800.0,26.5179,26.5555,26.5179,26.5254,54800.0
2014-11-20 13:10:00,35.23,35.24,35.2,35.23,74900.0,26.5254,26.533,26.5028,26.5254,74900.0
2014-11-20 13:20:00,35.23,35.25,35.22,35.24,45100.0,26.5254,26.5405,26.5179,26.533,45100.0
2014-11-20 13:30:00,35.24,35.26,35.22,35.26,73200.0,26.533,26.548,26.5179,26.548,73200.0
2014-11-20 13:40:00,35.25,35.27,35.23,35.23,49600.0,26.5405,26.5555,26.5254,26.5254,49600.0
2014-11-20 13:50:00,35.23,35.26,35.22,35.25,80900.0,26.5254,26.548,26.5179,26.5405,80900.0
2014-11-20 14:00:00,35.26,35.3,35.25,35.29,73500.0,26.548,26.5781,26.5405,26.5706,73500.0
2014-11-20 14:10:00,35.29,35.33,35.28,35.32,108800.0,26.5706,26.6007,26.5631,26.5932,108800.0
2014-11-20 14:20:00,35.32,35.33,35.31,35.31,59600.0,26.5932,26.6007,26.5857,26.5857,59600.0
2014-11-20 14:30:00,35.32,35.33,35.28,35.32,122300.0,26.5932,26.6007,26.5631,26.5932,122300.0
2014-11-20 14:40:00,35.31,35.34,35.3,35.31,66300.0,26.5857,26.6082,26.5781,26.5857,66300.0
2014-11-20 14:50:00,35.31,35.32,35.27,35.27,72900.0,26.5857,26.5932,26.5555,26.5555,72900.0
2014-11-20 15:00:00,35.27,35.28,35.25,35.27,118300.0,26.5555,26.5631,26.5405,26.5555,118300.0
2014-11-20 15:10:00,35.27,35.28,35.26,35.28,81800.0,26.5555,26.5631,26.548,26.5631,81800.0
2014-11-20 15:20:00,35.27,35.33,35.27,35.29,144100.0,26.5555,26.6007,26.5555,26.5706,144100.0
2014-11-20 15:30:00,35.3,35.38,35.29,35.37,191400.0,26.5781,26.6384,26.5706,26.6308,191400.0
2014-11-20 15:40:00,35.37,35.39,35.35,35.36,301800.0,26.6308,26.6459,26.6158,26.6233,301800.0
2014-11-20 15:50:00,35.37,35.4,35.35,35.38,452500.0,26.6308,26.6534,26.6158,26.6384,452500.0
2014-11-21 09:30:00,35.86,35.92,35.77,35.88,901000.0,26.9998,27.0449,26.932,27.0148,901000.0
2014-11-21 09:40:00,35.88,35.89,35.81,35.84,355000.0,27.0148,27.0224,26.9621,26.9847,355000.0
2014-11-21 09:50:00,35.84,35.86,35.78,35.78,204900.0,26.9847,26.9998,26.9395,26.9395,204900.0
2014-11-21 10:00:00,35.78,35.82,35.75,35.76,357400.0,26.9395,26.9697,26.9169,26.9245,357400.0
2014-11-21 10:10:00,35.75,35.76,35.69,35.71,141700.0,26.9169,26.9245,26.8718,26.8868,141700.0
2014-11-21 10:20:00,35.71,35.75,35.69,35.73,128700.0,26.8868,26.9169,26.8718,26.9019,128700.0
2014-11-21 10:30:00,35.73,35.77,35.7,35.76,155400.0,26.9019,26.932,26.8793,26.9245,155400.0
2014-11-21 10:40:00,35.75,35.76,35.63,35.63,360300.0,26.9169,26.9245,26.8266,26.8266,360300.0
2014-11-21 10:50:00,35.63,35.66,35.6,35.63,183000.0,26.8266,26.8492,26.804,26.8266,183000.0
2014-11-21 11:00:00,35.63,35.63,35.57,35.59,74200.0,26.8266,26.8266,26.7814,26.7965,74200.0
2014-11-21 11:10:00,35.6,35.62,35.57,35.58,171300.0,26.804,26.8191,26.7814,26.789,171300.0
2014-11-21 11:20:00,35.58,35.59,35.55,35.56,92200.0,26.789,26.7965,26.7664,26.7739,92200.0
2014-11-21 11:30:00,35.56,35.62,35.56,35.57,69600.0,26.7739,26.8191,26.7739,26.7814,69600.0
2014-11-21 11:40:00,35.57,35.58,35.54,35.55,89200.0,26.7814,26.789,26.7588,26.7664,89200.0
2014-11-21 11:50:00,35.55,35.59,35.54,35.58,50800.0,26.7664,26.7965,26.7588,26.789,50800.0
2014-11-21 12:00:00,35.57,35.6,35.55,35.58,102200.0,26.7814,26.804,26.7664,26.789,102200.0
2014-11-21 12:10:00,35.58,35.59,35.55,35.55,39400.0,26.789,26.7965,26.7664,26.7664,39400.0
2014-11-21 12:20:00,35.55,35.58,35.54,35.55,75900.0,26.7664,26.789,26.7588,26.7664,75900.0
2014-11-21 12:30:00,35.56,35.6,35.55,35.57,54300.0,26.7739,26.804,26.7664,26.7814,54300.0
2014-11-21 12:40:00,35.58,35.6,35.57,35.59,48900.0,26.789,26.804,26.7814,26.7965,48900.0
2014-11-21 12:50:00,35.59,35.61,35.57,35.57,55000.0,26.7965,26.8115,26.7814,26.7814,55000.0
2014-11-21 13:00:00,35.57,35.59,35.51,35.54,79500.0,26.7814,26.7965,26.7362,26.7588,79500.0
2014-11-21 13:10:00,35.54,35.57,35.52,35.53,80800.0,26.7588,26.7814,26.7438,26.7513,80800.0
2014-11-21 13:20:00,35.53,35.54,35.48,35.5,52100.0,26.7513,26.7588,26.7137,26.7287,52100.0
2014-11-21 13:30:00,35.5,35.51,35.48,35.49,89100.0,26.7287,26.7362,26.7137,26.7212,89100.0
2014-11-21 13:40:00,35.49,35.54,35.49,35.53,57500.0,26.7212,26.7588,26.7212,26.7513,57500.0
2014-11-21 13:50:00,35.54,35.6,35.52,35.58,85800.0,26.7588,26.804,26.7438,26.789,85800.0
2014-11-21 14:00:00,35.58,35.6,35.56,35.58,117900.0,26.789,26.804,26.7739,26.789,117900.0
2014-11-21 14:10:00,35.58,35.6,35.56,35.57,87700.0,26.789,26.804,26.7739,26.7814,87700.0
2014-11-21 14:20:00,35.57,35.57,35.52,35.53,83500.0,26.7814,26.7814,26.7438,26.7513,83500.0
2014-11-21 14:30:00,35.52,35.53,35.48,35.51,144200.0,26.7438,26.7513,26.7137,26.7362,144200.0
2014-11-21 14:40:00,35.51,35.57,35.5,35.56,119200.0,26.7362,26.7814,26.7287,26.7739,119200.0
2014-11-21 14:50:00,35.55,35.57,35.54,35.57,93900.0,26.7664,26.7814,26.7588,26.7814,93900.0
2014-11-21 15:00:00,35.57,35.6,35.55,35.55,123200.0,26.7814,26.804,26.7664,26.7664,123200.0
2014-11-21 15:10:00,35.55,35.58,35.53,35.54,126000.0,26.7664,26.789,26.7513,26.7588,126000.0
2014-11-21 15:20:00,35.54,35.56,35.52,35.55,142500.0,26.7588,26.7739,26.7438,26.7664,142500.0
2014-11-21 15:30:00,35.55,35.59,35.54,35.55,235800.0,26.7664,26.7965,26.7588,26.7664,235800.0
2014-11-21 15:40:00,35.56,35.57,35.48,35.49,381300.0,26.7739,26.7814,26.7137,26.7212,381300.0
2014-11-21 15:50:00,35.48,35.51,35.46,35.5,535200.0,26.7137,26.7362,26.6986,26.7287,535200.0
2014-11-24 09:30:00,35.68,35.9,35.61,35.87,491400.0,26.8642,27.0299,26.8115,27.0073,491400.0
2014-11-24 09:40:00,35.87,35.88,35.73,35.76,127500.0,27.0073,27.0148,26.9019,26.9245,127500.0
2014-11-24 09:50:00,35.76,35.81,35.71,35.75,124400.0,26.9245,26.9621,26.8868,26.9169,124400.0
2014-11-24 10:00:00,35.75,35.77,35.71,35.73,165800.0,26.9169,26.932,26.8868,26.9019,165800.0
2014-11-24 10:10:00,35.73,35.76,35.69,35.69,212300.0,26.9019,26.9245,26.8718,26.8718,212300.0
2014-11-24 10:20:00,35.69,35.71,35.64,35.66,186200.0,26.8718,26.8868,26.8341,26.8492,186200.0
2014-11-24 10:30:00,35.66,35.67,35.58,35.59,102200.0,26.8492,26.8567,26.789,26.7965,102200.0
2014-11-24 10:40:00,35.59,35.65,35.58,35.59,131600.0,26.7965,26.8417,26.789,26.7965,131600.0
2014-11-24 10:50:00,35.59,35.61,35.55,35.58,82300.0,26.7965,26.8115,26.7664,26.789,82300.0
2014-11-24 11:00:00,35.59,35.61,35.52,35.52,164800.0,26.7965,26.8115,26.7438,26.7438,164800.0
2014-11-24 11:10:00,35.52,35.54,35.5,35.52,131800.0,26.7438,26.7588,26.7287,26.7438,131800.0
2014-11-24 11:20:00,35.53,35.58,35.5,35.58,71000.0,26.7513,26.789,26.7287,26.789,71000.0
2014-11-24 11:30:00,35.58,35.61,35.56,35.59,142600.0,26.789,26.8115,26.7739,26.7965,142600.0
2014-11-24 11:40:00,35.59,35.61,35.57,35.59,114600.0,26.7965,26.8115,26.7814,26.7965,114600.0
2014-11-24 11:50:00,35.6,35.63,35.57,35.61,95600.0,26.804,26.8266,26.7814,26.8115,95600.0
2014-11-24 12:00:00,35.61,35.65,35.6,35.65,99600.0,26.8115,26.8417,26.804,26.8417,99600.0
2014-11-24 12:10:00,35.63,35.64,35.55,35.58,122900.0,26.8266,26.8341,26.7664,26.789,122900.0
2014-11-24 12:20:00,35.58,35.64,35.57,35.62,84500.0,26.789,26.8341,26.7814,26.8191,84500.0
2014-11-24 12:30:00,35.61,35.62,35.52,35.52,62300.0,26.8115,26.8191,26.7438,26.7438,62300.0
2014-11-24 12:40:00,35.52,35.55,35.52,35.55,30700.0,26.7438,26.7664,26.7438,26.7664,30700.0
2014-11-24 12:50:00,35.55,35.56,35.53,35.55,150600.0,26.7664,26.7739,26.7513,26.7664,150600.0
2014-11-24 13:00:00,35.55,35.56,35.53,35.56,62000.0,26.7664,26.7739,26.7513,26.7739,62000.0
2014-11-24 13:10:00,35.56,35.6,35.55,35.59,46600.0,26.7739,26.804,26.7664,26.7965,46600.0
2014-11-24 13:20:00,35.59,35.62,35.57,35.62,68100.0,26.7965,26.8191,26.7814,26.8191,68100.0
2014-11-24 13:30:00,35.62,35.63,35.58,35.59,34000.0,26.8191,26.8266,26.789,26.7965,34000.0
2014-11-24 13:40:00,35.59,35.6,35.53,35.54,114100.0,26.7965,26.804,26.7513,26.7588,114100.0
2014-11-24 13:50:00,35.54,35.57,35.53,35.55,63200.0,26.7588,26.7814,26.7513,26.7664,63200.0
2014-11-24 14:00:00,35.54,35.62,35.54,35.59,192500.0,26.7588,26.8191,26.7588,26.7965,192500.0
2014-11-24 14:10:00,35.59,35.6,35.55,35.6,129100.0,26.7965,26.804,26.7664,26.804,129100.0
2014-11-24 14:20:00,35.6,35.61,35.56,35.6,127400.0,26.804,26.8115,26.7739,26.804,127400.0
2014-11-24 14:30:00,35.6,35.64,35.59,35.62,166000.0,26.804,26.8341,26.7965,26.8191,166000.0
2014-11-24 14:40:00,35.62,35.62,35.59,35.59,169800.0,26.8191,26.8191,26.7965,26.7965,169800.0
2014-11-24 14:50:00,35.59,35.61,35.57,35.59,159000.0,26.7965,26.8115,26.7814,26.7965,159000.0
2014-11-24 15:00:00,35.59,35.59,35.55,35.57,127800.0,26.7965,26.7965,26.7664,26.7814,127800.0
2014-11-24 15:10:00,35.57,35.58,35.53,35.54,131800.0,26.7814,26.789,26.7513,26.7588,131800.0
2014-11-24 15:20:00,35.53,35.61,35.53,35.6,132400.0,26.7513,26.8115,26.7513,26.804,132400.0
2014-11-24 15:30:00,35.59,35.61,35.59,35.6,129700.0,26.7965,26.8115,26.7965,26.804,129700.0
2014-11-24 15:40:00,35.61,35.61,35.58,35.6,256400.0,26.8115,26.8115,26.789,26.804,256400.0
2014-11-24 15:50:00,35.6,35.64,35.6,35.63,693000.0,26.804,26.8341,26.804,26.8266,693000.0
2014-11-25 09:30:00,35.77,35.79,35.62,35.66,276400.0,26.932,26.9471,26.8191,26.8492,276400.0
2014-11-25 09:40:00,35.65,35.66,35.54,35.56,393600.0,26.8417,26.8492,26.7588,26.7739,393600.0
2014-11-25 09:50:00,35.56,35.57,35.46,35.48,214700.0,26.7739,26.7814,26.6986,26.7137,214700.0
2014-11-25 10:00:00,35.47,35.48,35.33,35.37,255400.0,26.7061,26.7137,26.6007,26.6308,255400.0
2014-11-25 10:10:00,35.37,35.4,35.34,35.35,342800.0,26.6308,26.6534,26.6082,26.6158,342800.0
2014-11-25 10:20:00,35.35,35.4,35.34,35.4,175400.0,26.6158,26.6534,26.6082,26.6534,175400.0
2014-11-25 10:30:00,35.39,35.4,35.31,35.32,122100.0,26.6459,26.6534,26.5857,26.5932,122100.0
2014-11-25 10:40:00,35.31,35.32,35.28,35.31,132800.0,26.5857,26.5932,26.5631,26.5857,132800.0
2014-11-25 10:50:00,35.31,35.36,35.3,35.31,156200.0,26.5857,26.6233,26.5781,26.5857,156200.0
2014-11-25 11:00:00,35.31,35.36,35.3,35.33,105400.0,26.5857,26.6233,26.5781,26.6007,105400.0
2014-11-25 11:10:00,35.33,35.33,35.3,35.3,96500.0,26.6007,26.6007,26.5781,26.5781,96500.0
2014-11-25 11:20:00,35.3,35.36,35.3,35.36,161900.0,26.5781,26.6233,26.5781,26.6233,161900.0
2014-11-25 11:30:00,35.36,35.41,35.34,35.4,168100.0,26.6233,26.661,26.6082,26.6534,168100.0
2014-11-25 11:40:00,35.4,35.43,35.39,35.41,122700.0,26.6534,26.676,26.6459,26.661,122700.0
2014-11-25 11:50:00,35.41,35.42,35.38,35.4,61700.0,26.661,26.6685,26.6384,26.6534,61700.0
2014-11-25 12:00:00,35.41,35.44,35.4,35.41,71200.0,26.661,26.6835,26.6534,26.661,71200.0
2014-11-25 12:10:00,35.42,35.43,35.39,35.4,64700.0,26.6685,26.676,26.6459,26.6534,64700.0
2014-11-25 12:20:00,35.39,35.41,35.39,35.39,47700.0,26.6459,26.661,26.6459,26.6459,47700.0
2014-11-25 12:30:00,35.4,35.4,35.36,35.38,144800.0,26.6534,26.6534,26.6233,26.6384,144800.0
2014-11-25 12:40:00,35.38,35.4,35.36,35.39,211000.0,26.6384,26.6534,26.6233,26.6459,211000.0
2014-11-25 12:50:00,35.4,35.41,35.38,35.39,62500.0,26.6534,26.661,26.6384,26.6459,62500.0
2014-11-25 13:00:00,35.38,35.39,35.34,35.34,89700.0,26.6384,26.6459,26.6082,26.6082,89700.0
2014-11-25 13:10:00,35.35,35.38,35.34,35.37,39600.0,26.6158,26.6384,26.6082,26.6308,39600.0
2014-11-25 13:20:00,35.36,35.37,35.34,35.34,103400.0,26.6233,26.6308,26.6082,26.6082,103400.0
2014-11-25 13:30:00,35.35,35.36,35.34,35.34,70200.0,26.6158,26.6233,26.6082,26.6082,70200.0
2014-11-25 13:40:00,35.34,35.35,35.33,35.34,60100.0,26.6082,26.6158,26.6007,26.6082,60100.0
2014-11-25 13:50:00,35.34,35.34,35.33,35.34,41200.0,26.6082,26.6082,26.6007,26.6082,41200.0
2014-11-25 14:00:00,35.34,35.34,35.3,35.32,169900.0,26.6082,26.6082,26.5781,26.5932,169900.0
2014-11-25 14:10:00,35.33,35.36,35.32,35.34,94200.0,26.6007,26.6233,26.5932,26.6082,94200.0
2014-11-25 14:20:00,35.34,35.36,35.33,35.35,80500.0,26.6082,26.6233,26.6007,26.6158,80500.0
2014-11-25 14:30:00,35.34,35.36,35.34,35.35,82700.0,26.6082,26.6233,26.6082,26.6158,82700.0
2014-11-25 14:40:00,35.34,35.35,35.3,35.32,57800.0,26.6082,26.6158,26.5781,26.5932,57800.0
2014-11-25 14:50:00,35.32,35.33,35.31,35.33,97000.0,26.5932,26.6007,26.5857,26.6007,97000.0
2014-11-25 15:00:00,35.32,35.38,35.32,35.36,135000.0,26.5932,26.6384,26.5932,26.6233,135000.0
2014-11-25 15:10:00,35.36,35.37,35.33,35.34,89300.0,26.6233,26.6308,26.6007,26.6082,89300.0
2014-11-25 15:20:00,35.34,35.37,35.34,35.35,153100.0,26.6082,26.6308,26.6082,26.6158,153100.0
2014-11-25 15:30:00,35.35,35.36,35.33,35.34,153900.0,26.6158,26.6233,26.6007,26.6082,153900.0
2014-11-25 15:40:00,35.34,35.35,35.32,35.33,159600.0,26.6082,26.6158,26.5932,26.6007,159600.0
2014-11-25 15:50:00,35.33,35.34,35.3,35.32,867500.0,26.6007,26.6082,26.5781,26.5932,867500.0
2014-11-26 09:30:00,35.42,35.42,35.23,35.33,287800.0,26.6685,26.6685,26.5254,26.6007,287800.0
2014-11-26 09:40:00,35.32,35.32,35.15,35.15,220300.0,26.5932,26.5932,26.4652,26.4652,220300.0
2014-11-26 09:50:00,35.15,35.25,35.14,35.23,134800.0,26.4652,26.5405,26.4577,26.5254,134800.0
2014-11-26 10:00:00,35.24,35.32,35.22,35.24,337600.0,26.533,26.5932,26.5179,26.533,337600.0
2014-11-26 10:10:00,35.24,35.29,35.14,35.17,371100.0,26.533,26.5706,26.4577,26.4803,371100.0
2014-11-26 10:20:00,35.17,35.21,35.17,35.19,134100.0,26.4803,26.5104,26.4803,26.4953,134100.0
2014-11-26 10:30:00,35.19,35.21,35.14,35.19,257300.0,26.4953,26.5104,26.4577,26.4953,257300.0
2014-11-26 10:40:00,35.18,35.19,35.11,35.12,177900.0,26.4878,26.4953,26.4351,26.4426,177900.0
2014-11-26 10:50:00,35.13,35.14,35.11,35.12,93900.0,26.4501,26.4577,26.4351,26.4426,93900.0
2014-11-26 11:00:00,35.12,35.15,35.1,35.11,127700.0,26.4426,26.4652,26.4275,26.4351,127700.0
2014-11-26 11:10:00,35.11,35.17,35.1,35.15,101600.0,26.4351,26.4803,26.4275,26.4652,101600.0
2014-11-26 11:20:00,35.15,35.19,35.13,35.19,62800.0,26.4652,26.4953,26.4501,26.4953,62800.0
2014-11-26 11:30:00,35.19,35.2,35.17,35.19,75500.0,26.4953,26.5028,26.4803,26.4953,75500.0
2014-11-26 11:40:00,35.19,35.2,35.14,35.14,64200.0,26.4953,26.5028,26.4577,26.4577,64200.0
2014-11-26 11:50:00,35.14,35.16,35.12,35.16,63500.0,26.4577,26.4727,26.4426,26.4727,63500.0
2014-11-26 12:00:00,35.16,35.17,35.12,35.13,90600.0,26.4727,26.4803,26.4426,26.4501,90600.0
2014-11-26 12:10:00,35.13,35.16,35.12,35.14,84700.0,26.4501,26.4727,26.4426,26.4577,84700.0
2014-11-26 12:20:00,35.14,35.15,35.12,35.13,39600.0,26.4577,26.4652,26.4426,26.4501,39600.0
2014-11-26 12:30:00,35.13,35.13,35.11,35.12,36800.0,26.4501,26.4501,26.4351,26.4426,36800.0
2014-11-26 12:40:00,35.13,35.13,35.1,35.11,36800.0,26.4501,26.4501,26.4275,26.4351,36800.0
2014-11-26 12:50:00,35.1,35.11,35.09,35.09,90200.0,26.4275,26.4351,26.42,26.42,90200.0
2014-11-26 13:00:00,35.09,35.12,35.08,35.11,62600.0,26.42,26.4426,26.4125,26.4351,62600.0
2014-11-26 13:10:00,35.12,35.12,35.1,35.11,64800.0,26.4426,26.4426,26.4275,26.4351,64800.0
2014-11-26 13:20:00,35.12,35.12,35.08,35.09,124400.0,26.4426,26.4426,26.4125,26.42,124400.0
2014-11-26 13:30:00,35.09,35.1,35.07,35.07,140200.0,26.42,26.4275,26.405,26.405,140200.0
2014-11-26 13:40:00,35.07,35.1,35.07,35.09,81700.0,26.405,26.4275,26.405,26.42,81700.0
2014-11-26 13:50:00,35.09,35.11,35.07,35.1,120600.0,26.42,26.4351,26.405,26.4275,120600.0
2014-11-26 14:00:00,35.09,35.11,35.08,35.09,84700.0,26.42,26.4351,26.4125,26.42,84700.0
2014-11-26 14:10:00,35.09,35.13,35.08,35.13,60100.0,26.42,26.4501,26.4125,26.4501,60100.0
2014-11-26 14:20:00,35.13,35.13,35.08,35.08,187000.0,26.4501,26.4501,26.4125,26.4125,187000.0
2014-11-26 14:30:00,35.09,35.11,35.08,35.09,100400.0,26.42,26.4351,26.4125,26.42,100400.0
2014-11-26 14:40:00,35.1,35.11,35.09,35.1,66300.0,26.4275,26.4351,26.42,26.4275,66300.0
2014-11-26 14:50:00,35.1,35.1,35.09,35.09,63100.0,26.4275,26.4275,26.42,26.42,63100.0
2014-11-26 15:00:00,35.09,35.11,35.08,35.11,87500.0,26.42,26.4351,26.4125,26.4351,87500.0
2014-11-26 15:10:00,35.11,35.13,35.09,35.1,131600.0,26.4351,26.4501,26.42,26.4275,131600.0
2014-11-26 15:20:00,35.09,35.11,35.09,35.1,134200.0,26.42,26.4351,26.42,26.4275,134200.0
2014-11-26 15:30:00,35.09,35.1,35.09,35.1,77700.0,26.42,26.4275,26.42,26.4275,77700.0
2014-11-26 15:40:00,35.1,35.1,35.08,35.08,327900.0,26.4275,26.4275,26.4125,26.4125,327900.0
2014-11-26 15:50:00,35.09,35.12,35.08,35.11,491300.0,26.42,26.4426,26.4125,26.4351,491300.0
2014-11-28 09:30:00,35.04,35.21,35.04,35.15,219200.0,26.3824,26.5104,26.3824,26.4652,219200.0
2014-11-28 09:40:00,35.16,35.16,35.06,35.1,143000.0,26.4727,26.4727,26.3974,26.4275,143000.0
2014-11-28 09:50:00,35.1,35.2,35.08,35.17,88600.0,26.4275,26.5028,26.4125,26.4803,88600.0
2014-11-28 10:00:00,35.18,35.18,35.12,35.13,149400.0,26.4878,26.4878,26.4426,26.4501,149400.0
2014-11-28 10:10:00,35.14,35.15,35.09,35.09,218400.0,26.4577,26.4652,26.42,26.42,218400.0
2014-11-28 10:20:00,35.09,35.11,35.05,35.06,145200.0,26.42,26.4351,26.3899,26.3974,145200.0
2014-11-28 10:30:00,35.05,35.09,35.04,35.09,84600.0,26.3899,26.42,26.3824,26.42,84600.0
2014-11-28 10:40:00,35.09,35.11,35.08,35.11,87900.0,26.42,26.4351,26.4125,26.4351,87900.0
2014-11-28 10:50:00,35.11,35.13,35.1,35.12,83400.0,26.4351,26.4501,26.4275,26.4426,83400.0
2014-11-28 11:00:00,35.11,35.14,35.11,35.13,57100.0,26.4351,26.4577,26.4351,26.4501,57100.0
2014-11-28 11:10:00,35.14,35.14,35.11,35.12,98100.0,26.4577,26.4577,26.4351,26.4426,98100.0
2014-11-28 11:20:00,35.12,35.15,35.11,35.14,74600.0,26.4426,26.4652,26.4351,26.4577,74600.0
2014-11-28 11:30:00,35.15,35.15,35.13,35.15,87800.0,26.4652,26.4652,26.4501,26.4652,87800.0
2014-11-28 11:40:00,35.15,35.15,35.13,35.15,75600.0,26.4652,26.4652,26.4501,26.4652,75600.0
2014-11-28 11:50:00,35.15,35.15,35.13,35.13,75100.0,26.4652,26.4652,26.4501,26.4501,75100.0
2014-11-28 12:00:00,35.13,35.14,35.11,35.11,76200.0,26.4501,26.4577,26.4351,26.4351,76200.0
2014-11-28 12:10:00,35.12,35.13,35.11,35.12,90500.0,26.4426,26.4501,26.4351,26.4426,90500.0
2014-11-28 12:20:00,35.13,35.14,35.12,35.14,64300.0,26.4501,26.4577,26.4426,26.4577,64300.0
2014-11-28 12:30:00,35.14,35.16,35.13,35.15,115100.0,26.4577,26.4727,26.4501,26.4652,115100.0
2014-11-28 12:40:00,35.15,35.16,35.12,35.14,287800.0,26.4652,26.4727,26.4426,26.4577,287800.0
2014-11-28 12:50:00,35.14,35.18,35.12,35.18,364400.0,26.4577,26.4878,26.4426,26.4878,364400.0
2014-12-01 09:30:00,35.02,35.16,34.87,34.87,442700.0,26.3673,26.4727,26.2544,26.2544,442700.0
2014-12-01 09:40:00,34.86,34.99,34.85,34.87,192700.0,26.2468,26.3447,26.2393,26.2544,192700.0
2014-12-01 09:50:00,34.86,34.86,34.67,34.68,240300.0,26.2468,26.2468,26.1038,26.1113,240300.0
2014-12-01 10:00:00,34.69,34.84,34.65,34.68,182700.0,26.1189,26.2318,26.0887,26.1113,182700.0
2014-12-01 10:10:00,34.69,34.81,34.68,34.77,496100.0,26.1189,26.2092,26.1113,26.1791,496100.0
2014-12-01 10:20:00,34.76,34.82,34.76,34.81,165900.0,26.1716,26.2167,26.1716,26.2092,165900.0
2014-12-01 10:30:00,34.82,34.83,34.75,34.77,186300.0,26.2167,26.2243,26.164,26.1791,186300.0
2014-12-01 10:40:00,34.76,34.77,34.65,34.66,170500.0,26.1716,26.1791,26.0887,26.0963,170500.0
2014-12-01 10:50:00,34.65,34.66,34.56,34.6,189900.0,26.0887,26.0963,26.021,26.0511,189900.0
2014-12-01 11:00:00,34.61,34.63,34.58,34.6,151700.0,26.0586,26.0737,26.036,26.0511,151700.0
2014-12-01 11:10:00,34.6,34.7,34.59,34.7,126300.0,26.0511,26.1264,26.0436,26.1264,126300.0
2014-12-01 11:20:00,34.7,34.76,34.7,34.72,135400.0,26.1264,26.1716,26.1264,26.1414,135400.0
2014-12-01 11:30:00,34.72,34.74,34.69,34.73,101000.0,26.1414,26.1565,26.1189,26.149,101000.0
2014-12-01 11:40:00,34.73,34.74,34.68,34.72,119400.0,26.149,26.1565,26.1113,26.1414,119400.0
2014-12-01 11:50:00,34.72,34.74,34.69,34.73,140400.0,26.1414,26.1565,26.1189,26.149,140400.0
2014-12-01 12:00:00,34.73,34.78,34.73,34.77,167700.0,26.149,26.1866,26.149,26.1791,167700.0
2014-12-01 12:10:00,34.77,34.86,34.76,34.83,180500.0,26.1791,26.2468,26.1716,26.2243,180500.0
2014-12-01 12:20:00,34.83,34.86,34.82,34.82,105300.0,26.2243,26.2468,26.2167,26.2167,105300.0
2014-12-01 12:30:00,34.83,34.89,34.82,34.86,114100.0,26.2243,26.2694,26.2167,26.2468,114100.0
2014-12-01 12:40:00,34.85,34.89,34.85,34.87,86600.0,26.2393,26.2694,26.2393,26.2544,86600.0
2014-12-01 12:50:00,34.87,34.97,34.86,34.97,168300.0,26.2544,26.3297,26.2468,26.3297,168300.0
2014-12-01 13:00:00,34.97,34.99,34.96,34.98,124800.0,26.3297,26.3447,26.3221,26.3372,124800.0
2014-12-01 13:10:00,34.98,35.04,34.98,35.02,88400.0,26.3372,26.3824,26.3372,26.3673,88400.0
2014-12-01 13:20:00,35.02,35.04,34.97,34.99,97600.0,26.3673,26.3824,26.3297,26.3447,97600.0
2014-12-01 13:30:00,35.0,35.01,34.96,34.98,104200.0,26.3523,26.3598,26.3221,26.3372,104200.0
2014-12-01 13:40:00,34.98,35.02,34.96,35.02,80900.0,26.3372,26.3673,26.3221,26.3673,80900.0
2014-12-01 13:50:00,35.02,35.05,35.0,35.02,76600.0,26.3673,26.3899,26.3523,26.3673,76600.0
2014-12-01 14:00:00,35.02,35.04,35.0,35.01,93700.0,26.3673,26.3824,26.3523,26.3598,93700.0
2014-12-01 14:10:00,35.02,35.03,34.96,34.98,120600.0,26.3673,26.3748,26.3221,26.3372,120600.0
2014-12-01 14:20:00,34.98,35.02,34.98,35.0,101100.0,26.3372,26.3673,26.3372,26.3523,101100.0
2014-12-01 14:30:00,35.01,35.05,34.98,35.04,109400.0,26.3598,26.3899,26.3372,26.3824,109400.0
2014-12-01 14:40:00,35.04,35.06,35.02,35.02,75100.0,26.3824,26.3974,26.3673,26.3673,75100.0
2014-12-01 14:50:00,35.03,35.04,35.0,35.03,95000.0,26.3748,26.3824,26.3523,26.3748,95000.0
2014-12-01 15:00:00,35.02,35.07,35.02,35.06,157500.0,26.3673,26.405,26.3673,26.3974,157500.0
2014-12-01 15:10:00,35.05,35.17,35.05,35.16,177500.0,26.3899,26.4803,26.3899,26.4727,177500.0
2014-12-01 15:20:00,35.17,35.21,35.16,35.19,256800.0,26.4803,26.5104,26.4727,26.4953,256800.0
2014-12-01 15:30:00,35.19,35.2,35.1,35.12,416100.0,26.4953,26.5028,26.4275,26.4426,416100.0
2014-12-01 15:40:00,35.12,35.13,35.09,35.11,464900.0,26.4426,26.4501,26.42,26.4351,464900.0
2014-12-01 15:50:00,35.11,35.12,35.06,35.09,729700.0,26.4351,26.4426,26.3974,26.42,729700.0
2014-12-02 09:30:00,35.21,35.51,35.21,35.42,573400.0,26.5104,26.7362,26.5104,26.6685,573400.0
2014-12-02 09:40:00,35.42,35.46,35.35,35.36,352400.0,26.6685,26.6986,26.6158,26.6233,352400.0
2014-12-02 09:50:00,35.36,35.48,35.32,35.48,475500.0,26.6233,26.7137,26.5932,26.7137,475500.0
2014-12-02 10:00:00,35.49,35.65,35.48,35.6,361200.0,26.7212,26.8417,26.7137,26.804,361200.0
2014-12-02 10:10:00,35.6,35.61,35.51,35.57,167900.0,26.804,26.8115,26.7362,26.7814,167900.0
2014-12-02 10:20:00,35.57,35.6,35.52,35.59,161900.0,26.7814,26.804,26.7438,26.7965,161900.0
2014-12-02 10:30:00,35.6,35.64,35.58,35.59,244900.0,26.804,26.8341,26.789,26.7965,244900.0
2014-12-02 10:40:00,35.59,35.66,35.58,35.66,208100.0,26.7965,26.8492,26.789,26.8492,208100.0
2014-12-02 10:50:00,35.65,35.77,35.63,35.77,291700.0,26.8417,26.932,26.8266,26.932,291700.0
2014-12-02 11:00:00,35.77,35.82,35.76,35.8,194800.0,26.932,26.9697,26.9245,26.9546,194800.0
2014-12-02 11:10:00,35.79,35.81,35.75,35.76,202700.0,26.9471,26.9621,26.9169,26.9245,202700.0
2014-12-02 11:20:00,35.76,35.77,35.7,35.73,117200.0,26.9245,26.932,26.8793,26.9019,117200.0
2014-12-02 11:30:00,35.74,35.78,35.73,35.76,107100.0,26.9094,26.9395,26.9019,26.9245,107100.0
2014-12-02 11:40:00,35.76,35.8,35.75,35.79,112100.0,26.9245,26.9546,26.9169,26.9471,112100.0
2014-12-02 11:50:00,35.79,35.82,35.76,35.8,124600.0,26.9471,26.9697,26.9245,26.9546,124600.0
2014-12-02 12:00:00,35.79,35.84,35.77,35.8,125300.0,26.9471,26.9847,26.932,26.9546,125300.0
2014-12-02 12:10:00,35.8,35.88,35.79,35.88,111000.0,26.9546,27.0148,26.9471,27.0148,111000.0
2014-12-02 12:20:00,35.87,35.9,35.84,35.85,187100.0,27.0073,27.0299,26.9847,26.9922,187100.0
2014-12-02 12:30:00,35.85,35.85,35.78,35.8,221200.0,26.9922,26.9922,26.9395,26.9546,221200.0
2014-12-02 12:40:00,35.79,35.8,35.74,35.75,100900.0,26.9471,26.9546,26.9094,26.9169,100900.0
2014-12-02 12:50:00,35.75,35.77,35.73,35.77,93800.0,26.9169,26.932,26.9019,26.932,93800.0
2014-12-02 13:00:00,35.76,35.8,35.74,35.79,161900.0,26.9245,26.9546,26.9094,26.9471,161900.0
2014-12-02 13:10:00,35.79,35.8,35.72,35.75,167900.0,26.9471,26.9546,26.8944,26.9169,167900.0
2014-12-02 13:20:00,35.74,35.77,35.71,35.75,89900.0,26.9094,26.932,26.8868,26.9169,89900.0
2014-12-02 13:30:00,35.75,35.76,35.73,35.74,93900.0,26.9169,26.9245,26.9019,26.9094,93900.0
2014-12-02 13:40:00,35.74,35.78,35.73,35.77,89700.0,26.9094,26.9395,26.9019,26.932,89700.0
2014-12-02 13:50:00,35.77,35.78,35.71,35.73,63400.0,26.932,26.9395,26.8868,26.9019,63400.0
2014-12-02 14:00:00,35.73,35.78,35.73,35.78,112000.0,26.9019,26.9395,26.9019,26.9395,112000.0
2014-12-02 14:10:00,35.78,35.83,35.77,35.82,127600.0,26.9395,26.9772,26.932,26.9697,127600.0
2014-12-02 14:20:00,35.83,35.86,35.81,35.82,158900.0,26.9772,26.9998,26.9621,26.9697,158900.0
2014-12-02 14:30:00,35.82,35.83,35.8,35.82,98500.0,26.9697,26.9772,26.9546,26.9697,98500.0
2014-12-02 14:40:00,35.82,35.85,35.79,35.84,199700.0,26.9697,26.9922,26.9471,26.9847,199700.0
2014-12-02 14:50:00,35.85,35.85,35.83,35.84,113500.0,26.9922,26.9922,26.9772,26.9847,113500.0
2014-12-02 15:00:00,35.84,35.84,35.83,35.83,125600.0,26.9847,26.9847,26.9772,26.9772,125600.0
2014-12-02 15:10:00,35.84,35.84,35.81,35.82,201800.0,26.9847,26.9847,26.9621,26.9697,201800.0
2014-12-02 15:20:00,35.81,35.82,35.75,35.76,176300.0,26.9621,26.9697,26.9169,26.9245,176300.0
2014-12-02 15:30:00,35.76,35.78,35.72,35.74,324400.0,26.9245,26.9395,26.8944,26.9094,324400.0
2014-12-02 15:40:00,35.74,35.75,35.71,35.73,539300.0,26.9094,26.9169,26.8868,26.9019,539300.0
2014-12-02 15:50:00,35.72,35.76,35.72,35.75,813900.0,26.8944,26.9245,26.8944,26.9169,813900.0
2014-12-03 09:30:00,35.7,35.95,35.68,35.95,353300.0,26.8793,27.0675,26.8642,27.0675,353300.0
2014-12-03 09:40:00,35.95,36.09,35.94,36.08,357000.0,27.0675,27.1729,27.06,27.1654,357000.0
2014-12-03 09:50:00,36.08,36.18,36.08,36.14,309500.0,27.1654,27.2407,27.1654,27.2106,309500.0
2014-12-03 10:00:00,36.14,36.22,36.1,36.2,284000.0,27.2106,27.2708,27.1805,27.2558,284000.0
2014-12-03 10:10:00,36.2,36.24,36.14,36.15,214200.0,27.2558,27.2859,27.2106,27.2181,214200.0
2014-12-03 10:20:00,36.16,36.25,36.14,36.24,312000.0,27.2256,27.2934,27.2106,27.2859,312000.0
2014-12-03 10:30:00,36.25,36.33,36.24,36.3,257500.0,27.2934,27.3536,27.2859,27.3311,257500.0
2014-12-03 10:40:00,36.3,36.33,36.19,36.2,176200.0,27.3311,27.3536,27.2482,27.2558,176200.0
2014-12-03 10:50:00,36.2,36.23,36.18,36.21,162200.0,27.2558,27.2783,27.2407,27.2633,162200.0
2014-12-03 11:00:00,36.2,36.25,36.19,36.23,121300.0,27.2558,27.2934,27.2482,27.2783,121300.0
2014-12-03 11:10:00,36.24,36.25,36.2,36.21,150700.0,27.2859,27.2934,27.2558,27.2633,150700.0
2014-12-03 11:20:00,36.22,36.24,36.19,36.2,266700.0,27.2708,27.2859,27.2482,27.2558,266700.0
2014-12-03 11:30:00,36.2,36.21,36.13,36.16,111800.0,27.2558,27.2633,27.2031,27.2256,111800.0
2014-12-03 11:40:00,36.17,36.19,36.15,36.19,65300.0,27.2332,27.2482,27.2181,27.2482,65300.0
2014-12-03 11:50:00,36.19,36.23,36.18,36.23,83900.0,27.2482,27.2783,27.2407,27.2783,83900.0
2014-12-03 12:00:00,36.23,36.23,36.17,36.18,80500.0,27.2783,27.2783,27.2332,27.2407,80500.0
2014-12-03 12:10:00,36.18,36.2,36.16,36.19,64500.0,27.2407,27.2558,27.2256,27.2482,64500.0
2014-12-03 12:20:00,36.19,36.2,36.13,36.13,60300.0,27.2482,27.2558,27.2031,27.2031,60300.0
2014-12-03 12:30:00,36.14,36.2,36.12,36.18,129500.0,27.2106,27.2558,27.1955,27.2407,129500.0
2014-12-03 12:40:00,36.19,36.25,36.17,36.24,92600.0,27.2482,27.2934,27.2332,27.2859,92600.0
2014-12-03 12:50:00,36.25,36.33,36.24,36.33,142900.0,27.2934,27.3536,27.2859,27.3536,142900.0
2014-12-03 13:00:00,36.33,36.33,36.24,36.25,120700.0,27.3536,27.3536,27.2859,27.2934,120700.0
2014-12-03 13:10:00,36.25,36.26,36.22,36.24,79800.0,27.2934,27.3009,27.2708,27.2859,79800.0
2014-12-03 13:20:00,36.24,36.28,36.23,36.27,67700.0,27.2859,27.316,27.2783,27.3085,67700.0
2014-12-03 13:30:00,36.27,36.28,36.24,36.24,71900.0,27.3085,27.316,27.2859,27.2859,71900.0
2014-12-03 13:40:00,36.25,36.27,36.24,36.24,66200.0,27.2934,27.3085,27.2859,27.2859,66200.0
2014-12-03 13:50:00,36.25,36.26,36.23,36.25,114100.0,27.2934,27.3009,27.2783,27.2934,114100.0
2014-12-03 14:00:00,36.25,36.27,36.24,36.26,180000.0,27.2934,27.3085,27.2859,27.3009,180000.0
2014-12-03 14:10:00,36.27,36.3,36.26,36.29,98400.0,27.3085,27.3311,27.3009,27.3235,98400.0
2014-12-03 14:20:00,36.28,36.34,36.28,36.33,103600.0,27.316,27.3612,27.316,27.3536,103600.0
2014-12-03 14:30:00,36.33,36.36,36.32,36.36,210000.0,27.3536,27.3762,27.3461,27.3762,210000.0
2014-12-03 14:40:00,36.36,36.37,36.33,36.34,124200.0,27.3762,27.3838,27.3536,27.3612,124200.0
2014-12-03 14:50:00,36.34,36.37,36.33,36.37,105500.0,27.3612,27.3838,27.3536,27.3838,105500.0
2014-12-03 15:00:00,36.37,36.38,36.35,36.36,126500.0,27.3838,27.3913,27.3687,27.3762,126500.0
2014-12-03 15:10:00,36.36,36.4,36.35,36.39,141000.0,27.3762,27.4063,27.3687,27.3988,141000.0
2014-12-03 15:20:00,36.39,36.44,36.39,36.44,203400.0,27.3988,27.4365,27.3988,27.4365,203400.0
2014-12-03 15:30:00,36.44,36.49,36.43,36.48,302400.0,27.4365,27.4741,27.4289,27.4666,302400.0
2014-12-03 15:40:00,36.47,36.5,36.47,36.49,774200.0,27.4591,27.4816,27.4591,27.4741,774200.0
2014-12-03 15:50:00,36.48,36.55,36.48,36.51,977700.0,27.4666,27.5193,27.4666,27.4892,977700.0
2014-12-04 09:30:00,36.5,36.53,36.34,36.42,437600.0,27.4816,27.5042,27.3612,27.4214,437600.0
2014-12-04 09:40:00,36.42,36.45,36.36,36.39,319600.0,27.4214,27.444,27.3762,27.3988,319600.0
2014-12-04 09:50:00,36.39,36.42,36.36,36.4,207900.0,27.3988,27.4214,27.3762,27.4063,207900.0
2014-12-04 10:00:00,36.39,36.42,36.37,36.38,176500.0,27.3988,27.4214,27.3838,27.3913,176500.0
2014-12-04 10:10:00,36.38,36.39,36.29,36.3,187200.0,27.3913,27.3988,27.3235,27.3311,187200.0
2014-12-04 10:20:00,36.3,36.35,36.26,36.26,155900.0,27.3311,27.3687,27.3009,27.3009,155900.0
2014-12-04 10:30:00,36.26,36.32,36.23,36.31,293200.0,27.3009,27.3461,27.2783,27.3386,293200.0
2014-12-04 10:40:00,36.3,36.33,36.3,36.33,188000.0,27.3311,27.3536,27.3311,27.3536,188000.0
2014-12-04 10:50:00,36.33,36.39,36.32,36.38,144200.0,27.3536,27.3988,27.3461,27.3913,144200.0
2014-12-04 11:00:00,36.38,36.39,36.33,36.38,138500.0,27.3913,27.3988,27.3536,27.3913,138500.0
2014-12-04 11:10:00,36.38,36.44,36.37,36.44,106500.0,27.3913,27.4365,27.3838,27.4365,106500.0
2014-12-04 11:20:00,36.44,36.44,36.38,36.4,84100.0,27.4365,27.4365,27.3913,27.4063,84100.0
2014-12-04 11:30:00,36.4,36.5,36.38,36.48,116900.0,27.4063,27.4816,27.3913,27.4666,116900.0
2014-12-04 11:40:00,36.49,36.6,36.48,36.6,123000.0,27.4741,27.5569,27.4666,27.5569,123000.0
2014-12-04 11:50:00,36.6,36.73,36.59,36.67,304300.0,27.5569,27.6548,27.5494,27.6096,304300.0
2014-12-04 12:00:00,36.67,36.71,36.66,36.68,205500.0,27.6096,27.6398,27.6021,27.6172,205500.0
2014-12-04 12:10:00,36.67,36.73,36.67,36.71,143600.0,27.6096,27.6548,27.6096,27.6398,143600.0
2014-12-04 12:20:00,36.71,36.72,36.66,36.69,129900.0,27.6398,27.6473,27.6021,27.6247,129900.0
2014-12-04 12:30:00,36.69,36.88,36.69,36.77,442900.0,27.6247,27.7677,27.6247,27.6849,442900.0
2014-12-04 12:40:00,36.77,36.82,36.75,36.76,101600.0,27.6849,27.7226,27.6699,27.6774,101600.0
2014-12-04 12:50:00,36.75,36.76,36.72,36.74,116700.0,27.6699,27.6774,27.6473,27.6623,116700.0
2014-12-04 13:00:00,36.74,36.83,36.74,36.82,113200.0,27.6623,27.7301,27.6623,27.7226,113200.0
2014-12-04 13:10:00,36.83,36.86,36.82,36.84,222100.0,27.7301,27.7527,27.7226,27.7376,222100.0
2014-12-04 13:20:00,36.84,36.87,36.84,36.86,137900.0,27.7376,27.7602,27.7376,27.7527,137900.0
2014-12-04 13:30:00,36.86,36.87,36.83,36.83,104300.0,27.7527,27.7602,27.7301,27.7301,104300.0
2014-12-04 13:40:00,36.83,36.86,36.83,36.86,88600.0,27.7301,27.7527,27.7301,27.7527,88600.0
2014-12-04 13:50:00,36.86,36.88,36.85,36.87,98300.0,27.7527,27.7677,27.7452,27.7602,98300.0
2014-12-04 14:00:00,36.86,36.88,36.85,36.86,106800.0,27.7527,27.7677,27.7452,27.7527,106800.0
2014-12-04 14:10:00,36.85,36.9,36.85,36.9,162000.0,27.7452,27.7828,27.7452,27.7828,162000.0
2014-12-04 14:20:00,36.9,36.91,36.88,36.89,134100.0,27.7828,27.7903,27.7677,27.7753,134100.0
2014-12-04 14:30:00,36.89,36.89,36.8,36.82,137900.0,27.7753,27.7753,27.7075,27.7226,137900.0
2014-12-04 14:40:00,36.82,36.83,36.81,36.81,60600.0,27.7226,27.7301,27.715,27.715,60600.0
2014-12-04 14:50:00,36.82,36.85,36.81,36.85,176200.0,27.7226,27.7452,27.715,27.7452,176200.0
2014-12-04 15:00:00,36.84,36.86,36.82,36.84,232500.0,27.7376,27.7527,27.7226,27.7376,232500.0
2014-12-04 15:10:00,36.84,36.85,36.81,36.82,161900.0,27.7376,27.7452,27.715,27.7226,161900.0
2014-12-04 15:20:00,36.82,36.82,36.69,36.72,289200.0,27.7226,27.7226,27.6247,27.6473,289200.0
2014-12-04 15:30:00,36.72,36.8,36.71,36.77,293100.0,27.6473,27.7075,27.6398,27.6849,293100.0
2014-12-04 15:40:00,36.78,36.84,36.77,36.83,524700.0,27.6925,27.7376,27.6849,27.7301,524700.0
2014-12-04 15:50:00,36.84,36.84,36.78,36.79,858000.0,27.7376,27.7376,27.6925,27.7,858000.0
2014-12-05 09:30:00,36.99,37.33,36.96,37.26,659000.0,27.8506,28.1066,27.828,28.0539,659000.0
2014-12-05 09:40:00,37.25,37.26,37.11,37.24,363100.0,28.0463,28.0539,27.9409,28.0388,363100.0
2014-12-05 09:50:00,37.25,37.4,37.22,37.39,309000.0,28.0463,28.1593,28.0237,28.1517,309000.0
2014-12-05 10:00:00,37.39,37.52,37.34,37.5,548100.0,28.1517,28.2496,28.1141,28.2346,548100.0
2014-12-05 10:10:00,37.5,37.53,37.46,37.52,390500.0,28.2346,28.2571,28.2044,28.2496,390500.0
2014-12-05 10:20:00,37.52,37.58,37.47,37.49,275400.0,28.2496,28.2948,28.212,28.227,275400.0
2014-12-05 10:30:00,37.5,37.56,37.48,37.52,187300.0,28.2346,28.2797,28.2195,28.2496,187300.0
2014-12-05 10:40:00,37.53,37.59,37.52,37.54,235600.0,28.2571,28.3023,28.2496,28.2647,235600.0
2014-12-05 10:50:00,37.54,37.56,37.49,37.56,240700.0,28.2647,28.2797,28.227,28.2797,240700.0
2014-12-05 11:00:00,37.55,37.58,37.5,37.52,272100.0,28.2722,28.2948,28.2346,28.2496,272100.0
2014-12-05 11:10:00,37.51,37.53,37.45,37.49,142700.0,28.2421,28.2571,28.1969,28.227,142700.0
2014-12-05 11:20:00,37.5,37.56,37.47,37.49,272900.0,28.2346,28.2797,28.212,28.227,272900.0
2014-12-05 11:30:00,37.5,37.54,37.45,37.46,252600.0,28.2346,28.2647,28.1969,28.2044,252600.0
2014-12-05 11:40:00,37.45,37.46,37.45,37.45,145900.0,28.1969,28.2044,28.1969,28.1969,145900.0
2014-12-05 11:50:00,37.45,37.66,37.45,37.63,435500.0,28.1969,28.355,28.1969,28.3324,435500.0
2014-12-05 12:00:00,37.64,37.65,37.59,37.64,248400.0,28.34,28.3475,28.3023,28.34,248400.0
2014-12-05 12:10:00,37.64,37.66,37.62,37.65,114100.0,28.34,28.355,28.3249,28.3475,114100.0
2014-12-05 12:20:00,37.64,37.65,37.61,37.65,115300.0,28.34,28.3475,28.3174,28.3475,115300.0
2014-12-05 12:30:00,37.65,37.69,37.62,37.63,87700.0,28.3475,28.3776,28.3249,28.3324,87700.0
2014-12-05 12:40:00,37.63,37.72,37.62,37.71,176600.0,28.3324,28.4002,28.3249,28.3927,176600.0
2014-12-05 12:50:00,37.72,37.72,37.69,37.72,126800.0,28.4002,28.4002,28.3776,28.4002,126800.0
2014-12-05 13:00:00,37.72,37.73,37.7,37.72,107400.0,28.4002,28.4077,28.3851,28.4002,107400.0
2014-12-05 13:10:00,37.72,37.74,37.63,37.63,165600.0,28.4002,28.4153,28.3324,28.3324,165600.0
2014-12-05 13:20:00,37.63,37.64,37.57,37.6,152500.0,28.3324,28.34,28.2873,28.3099,152500.0
2014-12-05 13:30:00,37.6,37.6,37.52,37.54,133100.0,28.3099,28.3099,28.2496,28.2647,133100.0
2014-12-05 13:40:00,37.53,37.55,37.52,37.53,210000.0,28.2571,28.2722,28.2496,28.2571,210000.0
2014-12-05 13:50:00,37.53,37.54,37.49,37.5,257800.0,28.2571,28.2647,28.227,28.2346,257800.0
2014-12-05 14:00:00,37.49,37.51,37.46,37.47,148400.0,28.227,28.2421,28.2044,28.212,148400.0
2014-12-05 14:10:00,37.47,37.48,37.34,37.34,363500.0,28.212,28.2195,28.1141,28.1141,363500.0
2014-12-05 14:20:00,37.34,37.42,37.32,37.35,347700.0,28.1141,28.1743,28.099,28.1216,347700.0
2014-12-05 14:30:00,37.35,37.36,37.3,37.3,184600.0,28.1216,28.1292,28.084,28.084,184600.0
2014-12-05 14:40:00,37.31,37.31,37.22,37.23,196600.0,28.0915,28.0915,28.0237,28.0313,196600.0
2014-12-05 14:50:00,37.23,37.23,37.15,37.2,256500.0,28.0313,28.0313,27.971,28.0087,256500.0
2014-12-05 15:00:00,37.2,37.28,37.16,37.25,214800.0,28.0087,28.0689,27.9786,28.0463,214800.0
2014-12-05 15:10:00,37.26,37.3,37.24,37.3,123000.0,28.0539,28.084,28.0388,28.084,123000.0
2014-12-05 15:20:00,37.3,37.3,37.27,37.29,158600.0,28.084,28.084,28.0614,28.0764,158600.0
2014-12-05 15:30:00,37.29,37.29,37.15,37.16,345500.0,28.0764,28.0764,27.971,27.9786,345500.0
2014-12-05 15:40:00,37.16,37.2,37.11,37.12,476500.0,27.9786,28.0087,27.9409,27.9484,476500.0
2014-12-05 15:50:00,37.13,37.27,37.12,37.23,860900.0,27.956,28.0614,27.9484,28.0313,860900.0
2014-12-08 09:30:00,37.34,37.38,37.1,37.36,699300.0,28.1141,28.1442,27.9334,28.1292,699300.0
2014-12-08 09:40:00,37.36,37.56,37.36,37.52,455700.0,28.1292,28.2797,28.1292,28.2496,455700.0
2014-12-08 09:50:00,37.53,37.71,37.48,37.69,245200.0,28.2571,28.3927,28.2195,28.3776,245200.0
2014-12-08 10:00:00,37.69,37.86,37.69,37.84,379000.0,28.3776,28.5056,28.3776,28.4906,379000.0
2014-12-08 10:10:00,37.83,37.89,37.79,37.88,414200.0,28.483,28.5282,28.4529,28.5207,414200.0
2014-12-08 10:20:00,37.89,38.14,37.88,38.09,682600.0,28.5282,28.7164,28.5207,28.6788,682600.0
2014-12-08 10:30:00,38.09,38.09,37.85,37.87,561300.0,28.6788,28.6788,28.4981,28.5131,561300.0
2014-12-08 10:40:00,37.86,37.9,37.81,37.83,200600.0,28.5056,28.5357,28.468,28.483,200600.0
2014-12-08 10:50:00,37.83,37.87,37.74,37.76,263500.0,28.483,28.5131,28.4153,28.4303,263500.0
2014-12-08 11:00:00,37.75,37.79,37.72,37.77,207200.0,28.4228,28.4529,28.4002,28.4378,207200.0
2014-12-08 11:10:00,37.77,37.82,37.74,37.79,200700.0,28.4378,28.4755,28.4153,28.4529,200700.0
2014-12-08 11:20:00,37.78,37.92,37.78,37.89,348400.0,28.4454,28.5508,28.4454,28.5282,348400.0
2014-12-08 11:30:00,37.89,37.92,37.87,37.91,142200.0,28.5282,28.5508,28.5131,28.5433,142200.0
2014-12-08 11:40:00,37.91,37.91,37.83,37.86,290200.0,28.5433,28.5433,28.483,28.5056,290200.0
2014-12-08 11:50:00,37.86,37.9,37.83,37.86,157600.0,28.5056,28.5357,28.483,28.5056,157600.0
2014-12-08 12:00:00,37.86,37.9,37.84,37.87,105800.0,28.5056,28.5357,28.4906,28.5131,105800.0
2014-12-08 12:10:00,37.86,37.87,37.66,37.7,401700.0,28.5056,28.5131,28.355,28.3851,401700.0
2014-12-08 12:20:00,37.69,37.76,37.65,37.76,250000.0,28.3776,28.4303,28.3475,28.4303,250000.0
2014-12-08 12:30:00,37.76,37.79,37.73,37.77,181300.0,28.4303,28.4529,28.4077,28.4378,181300.0
2014-12-08 12:40:00,37.78,37.9,37.77,37.89,133500.0,28.4454,28.5357,28.4378,28.5282,133500.0
2014-12-08 12:50:00,37.89,37.94,37.82,37.87,188200.0,28.5282,28.5658,28.4755,28.5131,188200.0
2014-12-08 13:00:00,37.87,37.98,37.86,37.94,199500.0,28.5131,28.596,28.5056,28.5658,199500.0
2014-12-08 13:10:00,37.93,37.94,37.87,37.91,180000.0,28.5583,28.5658,28.5131,28.5433,180000.0
2014-12-08 13:20:00,37.91,37.91,37.8,37.85,159000.0,28.5433,28.5433,28.4604,28.4981,159000.0
2014-12-08 13:30:00,37.85,37.85,37.78,37.83,332100.0,28.4981,28.4981,28.4454,28.483,332100.0
2014-12-08 13:40:00,37.82,37.82,37.72,37.78,518000.0,28.4755,28.4755,28.4002,28.4454,518000.0
2014-12-08 13:50:00,37.78,37.8,37.73,37.75,102300.0,28.4454,28.4604,28.4077,28.4228,102300.0
2014-12-08 14:00:00,37.75,37.83,37.7,37.83,407300.0,28.4228,28.483,28.3851,28.483,407300.0
2014-12-08 14:10:00,37.83,37.83,37.72,37.78,290600.0,28.483,28.483,28.4002,28.4454,290600.0
2014-12-08 14:20:00,37.78,37.84,37.76,37.81,254400.0,28.4454,28.4906,28.4303,28.468,254400.0
2014-12-08 14:30:00,37.8,38.0,37.79,37.97,266900.0,28.4604,28.611,28.4529,28.5884,266900.0
2014-12-08 14:40:00,37.97,38.06,37.96,38.05,235500.0,28.5884,28.6562,28.5809,28.6487,235500.0
2014-12-08 14:50:00,38.06,38.08,38.01,38.03,217500.0,28.6562,28.6713,28.6186,28.6336,217500.0
2014-12-08 15:00:00,38.03,38.09,37.91,37.91,293100.0,28.6336,28.6788,28.5433,28.5433,293100.0
2014-12-08 15:10:00,37.91,37.99,37.9,37.91,308200.0,28.5433,28.6035,28.5357,28.5433,308200.0
2014-12-08 15:20:00,37.92,38.05,37.91,37.98,363300.0,28.5508,28.6487,28.5433,28.596,363300.0
2014-12-08 15:30:00,37.99,38.0,37.91,37.95,457900.0,28.6035,28.611,28.5433,28.5734,457900.0
2014-12-08 15:40:00,37.95,38.0,37.87,37.91,606800.0,28.5734,28.611,28.5131,28.5433,606800.0
2014-12-08 15:50:00,37.91,38.02,37.91,38.01,1224300.0,28.5433,28.6261,28.5433,28.6186,1224300.0
2014-12-09 09:30:00,37.52,37.55,37.25,37.38,741600.0,28.2496,28.2722,28.0463,28.1442,741600.0
2014-12-09 09:40:00,37.38,37.73,37.37,37.72,413700.0,28.1442,28.4077,28.1367,28.4002,413700.0
2014-12-09 09:50:00,37.71,37.72,37.51,37.66,506600.0,28.3927,28.4002,28.2421,28.355,506600.0
2014-12-09 10:00:00,37.66,37.79,37.66,37.74,424100.0,28.355,28.4529,28.355,28.4153,424100.0
2014-12-09 10:10:00,37.74,37.75,37.5,37.54,721200.0,28.4153,28.4228,28.2346,28.2647,721200.0
2014-12-09 10:20:00,37.53,37.6,37.38,37.4,586500.0,28.2571,28.3099,28.1442,28.1593,586500.0
2014-12-09 10:30:00,37.4,37.47,37.31,37.4,552900.0,28.1593,28.212,28.0915,28.1593,552900.0
2014-12-09 10:40:00,37.41,37.46,37.31,37.4,462700.0,28.1668,28.2044,28.0915,28.1593,462700.0
2014-12-09 10:50:00,37.4,37.55,37.39,37.48,306600.0,28.1593,28.2722,28.1517,28.2195,306600.0
2014-12-09 11:00:00,37.48,37.56,37.44,37.45,188400.0,28.2195,28.2797,28.1894,28.1969,188400.0
2014-12-09 11:10:00,37.46,37.56,37.44,37.53,146300.0,28.2044,28.2797,28.1894,28.2571,146300.0
2014-12-09 11:20:00,37.53,37.55,37.45,37.52,225900.0,28.2571,28.2722,28.1969,28.2496,225900.0
2014-12-09 11:30:00,37.53,37.6,37.51,37.59,179600.0,28.2571,28.3099,28.2421,28.3023,179600.0
2014-12-09 11:40:00,37.6,37.62,37.53,37.62,115200.0,28.3099,28.3249,28.2571,28.3249,115200.0
2014-12-09 11:50:00,37.62,37.78,37.6,37.69,287900.0,28.3249,28.4454,28.3099,28.3776,287900.0
2014-12-09 12:00:00,37.69,37.69,37.6,37.63,98800.0,28.3776,28.3776,28.3099,28.3324,98800.0
2014-12-09 12:10:00,37.63,37.64,37.53,37.56,115700.0,28.3324,28.34,28.2571,28.2797,115700.0
2014-12-09 12:20:00,37.57,37.71,37.57,37.65,95100.0,28.2873,28.3927,28.2873,28.3475,95100.0
2014-12-09 12:30:00,37.65,37.78,37.64,37.78,89500.0,28.3475,28.4454,28.34,28.4454,89500.0
2014-12-09 12:40:00,37.78,37.85,37.76,37.85,238200.0,28.4454,28.4981,28.4303,28.4981,238200.0
2014-12-09 12:50:00,37.86,37.9,37.79,37.9,154600.0,28.5056,28.5357,28.4529,28.5357,154600.0
2014-12-09 13:00:00,37.89,37.93,37.8,37.92,97100.0,28.5282,28.5583,28.4604,28.5508,97100.0
2014-12-09 13:10:00,37.92,37.97,37.87,37.88,147100.0,28.5508,28.5884,28.5131,28.5207,147100.0
2014-12-09 13:20:00,37.89,37.92,37.84,37.84,94600.0,28.5282,28.5508,28.4906,28.4906,94600.0
2014-12-09 13:30:00,37.84,38.02,37.83,38.02,125500.0,28.4906,28.6261,28.483,28.6261,125500.0
2014-12-09 13:40:00,38.02,38.02,37.86,37.87,227700.0,28.6261,28.6261,28.5056,28.5131,227700.0
2014-12-09 13:50:00,37.87,37.97,37.83,37.95,101800.0,28.5131,28.5884,28.483,28.5734,101800.0
2014-12-09 14:00:00,37.95,37.99,37.89,37.96,158100.0,28.5734,28.6035,28.5282,28.5809,158100.0
2014-12-09 14:10:00,37.96,37.97,37.88,37.9,123600.0,28.5809,28.5884,28.5207,28.5357,123600.0
2014-12-09 14:20:00,37.91,37.97,37.89,37.95,96800.0,28.5433,28.5884,28.5282,28.5734,96800.0
2014-12-09 14:30:00,37.95,37.95,37.76,37.83,135200.0,28.5734,28.5734,28.4303,28.483,135200.0
2014-12-09 14:40:00,37.84,37.86,37.74,37.81,373600.0,28.4906,28.5056,28.4153,28.468,373600.0
2014-12-09 14:50:00,37.82,37.91,37.82,37.87,211900.0,28.4755,28.5433,28.4755,28.5131,211900.0
2014-12-09 15:00:00,37.88,37.93,37.87,37.89,333800.0,28.5207,28.5583,28.5131,28.5282,333800.0
2014-12-09 15:10:00,37.89,37.95,37.85,37.92,234000.0,28.5282,28.5734,28.4981,28.5508,234000.0
2014-12-09 15:20:00,37.92,37.99,37.9,37.95,193800.0,28.5508,28.6035,28.5357,28.5734,193800.0
2014-12-09 15:30:00,37.95,37.99,37.93,37.96,382600.0,28.5734,28.6035,28.5583,28.5809,382600.0
2014-12-09 15:40:00,37.96,38.02,37.93,38.02,491700.0,28.5809,28.6261,28.5583,28.6261,491700.0
2014-12-09 15:50:00,38.01,38.14,37.99,38.1,992400.0,28.6186,28.7164,28.6035,28.6863,992400.0
2014-12-10 09:30:00,37.91,38.04,37.75,37.99,365300.0,28.5433,28.6411,28.4228,28.6035,365300.0
2014-12-10 09:40:00,37.99,38.06,37.83,37.84,643800.0,28.6035,28.6562,28.483,28.4906,643800.0
2014-12-10 09:50:00,37.83,37.84,37.62,37.73,502400.0,28.483,28.4906,28.3249,28.4077,502400.0
2014-12-10 10:00:00,37.74,37.88,37.71,37.76,550100.0,28.4153,28.5207,28.3927,28.4303,550100.0
2014-12-10 10:10:00,37.76,37.9,37.7,37.89,415500.0,28.4303,28.5357,28.3851,28.5282,415500.0
2014-12-10 10:20:00,37.88,37.95,37.85,37.86,198900.0,28.5207,28.5734,28.4981,28.5056,198900.0
2014-12-10 10:30:00,37.86,37.86,37.71,37.72,370400.0,28.5056,28.5056,28.3927,28.4002,370400.0
2014-12-10 10:40:00,37.72,37.8,37.71,37.75,198600.0,28.4002,28.4604,28.3927,28.4228,198600.0
2014-12-10 10:50:00,37.75,37.94,37.74,37.94,167400.0,28.4228,28.5658,28.4153,28.5658,167400.0
2014-12-10 11:00:00,37.94,38.02,37.9,38.0,328400.0,28.5658,28.6261,28.5357,28.611,328400.0
2014-12-10 11:10:00,38.01,38.09,37.99,38.02,271700.0,28.6186,28.6788,28.6035,28.6261,271700.0
2014-12-10 11:20:00,38.01,38.08,37.99,38.03,203000.0,28.6186,28.6713,28.6035,28.6336,203000.0
2014-12-10 11:30:00,38.02,38.08,37.95,38.0,380700.0,28.6261,28.6713,28.5734,28.611,380700.0
2014-12-10 11:40:00,37.99,37.99,37.9,37.95,152700.0,28.6035,28.6035,28.5357,28.5734,152700.0
2014-12-10 11:50:00,37.94,38.02,37.94,38.0,261500.0,28.5658,28.6261,28.5658,28.611,261500.0
2014-12-10 12:00:00,38.0,38.01,37.9,37.93,149200.0,28.611,28.6186,28.5357,28.5583,149200.0
2014-12-10 12:10:00,37.93,37.96,37.84,37.91,161600.0,28.5583,28.5809,28.4906,28.5433,161600.0
2014-12-10 12:20:00,37.9,37.99,37.88,37.99,252200.0,28.5357,28.6035,28.5207,28.6035,252200.0
2014-12-10 12:30:00,37.99,38.03,37.93,37.98,258100.0,28.6035,28.6336,28.5583,28.596,258100.0
2014-12-10 12:40:00,37.97,38.01,37.95,37.97,122800.0,28.5884,28.6186,28.5734,28.5884,122800.0
2014-12-10 12:50:00,37.97,38.03,37.94,37.94,100000.0,28.5884,28.6336,28.5658,28.5658,100000.0
2014-12-10 13:00:00,37.94,37.95,37.85,37.94,216200.0,28.5658,28.5734,28.4981,28.5658,216200.0
2014-12-10 13:10:00,37.94,38.01,37.94,37.98,170700.0,28.5658,28.6186,28.5658,28.596,170700.0
2014-12-10 13:20:00,37.98,37.99,37.93,37.95,277900.0,28.596,28.6035,28.5583,28.5734,277900.0
2014-12-10 13:30:00,37.95,37.98,37.88,37.88,144700.0,28.5734,28.596,28.5207,28.5207,144700.0
2014-12-10 13:40:00,37.88,37.92,37.73,37.74,206200.0,28.5207,28.5508,28.4077,28.4153,206200.0
2014-12-10 13:50:00,37.74,37.81,37.67,37.68,492300.0,28.4153,28.468,28.3626,28.3701,492300.0
2014-12-10 14:00:00,37.68,37.78,37.63,37.72,244200.0,28.3701,28.4454,28.3324,28.4002,244200.0
2014-12-10 14:10:00,37.72,37.75,37.67,37.72,189900.0,28.4002,28.4228,28.3626,28.4002,189900.0
2014-12-10 14:20:00,37.72,37.73,37.56,37.59,318900.0,28.4002,28.4077,28.2797,28.3023,318900.0
2014-12-10 14:30:00,37.58,37.59,37.4,37.43,479300.0,28.2948,28.3023,28.1593,28.1819,479300.0
2014-12-10 14:40:00,37.43,37.57,37.41,37.49,479300.0,28.1819,28.2873,28.1668,28.227,479300.0
2014-12-10 14:50:00,37.49,37.53,37.29,37.29,279900.0,28.227,28.2571,28.0764,28.0764,279900.0
2014-12-10 15:00:00,37.29,37.49,37.29,37.48,347200.0,28.0764,28.227,28.0764,28.2195,347200.0
2014-12-10 15:10:00,37.48,37.56,37.4,37.55,247700.0,28.2195,28.2797,28.1593,28.2722,247700.0
2014-12-10 15:20:00,37.55,37.6,37.52,37.59,277600.0,28.2722,28.3099,28.2496,28.3023,277600.0
2014-12-10 15:30:00,37.59,37.63,37.49,37.54,329700.0,28.3023,28.3324,28.227,28.2647,329700.0
2014-12-10 15:40:00,37.53,37.54,37.36,37.39,494800.0,28.2571,28.2647,28.1292,28.1517,494800.0
2014-12-10 15:50:00,37.39,37.5,37.35,37.39,830900.0,28.1517,28.2346,28.1216,28.1517,830900.0
2014-12-11 09:30:00,37.74,37.87,37.65,37.85,453600.0,28.4153,28.5131,28.3475,28.4981,453600.0
2014-12-11 09:40:00,37.87,38.0,37.79,37.92,302000.0,28.5131,28.611,28.4529,28.5508,302000.0
2014-12-11 09:50:00,37.92,37.99,37.9,37.94,186600.0,28.5508,28.6035,28.5357,28.5658,186600.0
2014-12-11 10:00:00,37.94,37.99,37.89,37.96,197500.0,28.5658,28.6035,28.5282,28.5809,197500.0
2014-12-11 10:10:00,37.96,37.99,37.92,37.97,187000.0,28.5809,28.6035,28.5508,28.5884,187000.0
2014-12-11 10:20:00,37.97,38.05,37.95,37.99,208500.0,28.5884,28.6487,28.5734,28.6035,208500.0
2014-12-11 10:30:00,38.0,38.06,37.95,38.01,186600.0,28.611,28.6562,28.5734,28.6186,186600.0
2014-12-11 10:40:00,38.01,38.02,37.89,37.89,195900.0,28.6186,28.6261,28.5282,28.5282,195900.0
2014-12-11 10:50:00,37.89,37.92,37.79,37.81,150200.0,28.5282,28.5508,28.4529,28.468,150200.0
2014-12-11 11:00:00,37.8,37.81,37.72,37.73,318800.0,28.4604,28.468,28.4002,28.4077,318800.0
2014-12-11 11:10:00,37.73,37.82,37.71,37.77,149800.0,28.4077,28.4755,28.3927,28.4378,149800.0
2014-12-11 11:20:00,37.77,37.86,37.77,37.78,148700.0,28.4378,28.5056,28.4378,28.4454,148700.0
2014-12-11 11:30:00,37.78,37.87,37.78,37.86,168000.0,28.4454,28.5131,28.4454,28.5056,168000.0
2014-12-11 11:40:00,37.87,37.88,37.79,37.81,105200.0,28.5131,28.5207,28.4529,28.468,105200.0
2014-12-11 11:50:00,37.82,37.88,37.8,37.82,155800.0,28.4755,28.5207,28.4604,28.4755,155800.0
2014-12-11 12:00:00,37.83,37.84,37.68,37.7,339000.0,28.483,28.4906,28.3701,28.3851,339000.0
2014-12-11 12:10:00,37.71,37.76,37.7,37.75,72400.0,28.3927,28.4303,28.3851,28.4228,72400.0
2014-12-11 12:20:00,37.75,37.8,37.74,37.77,73800.0,28.4228,28.4604,28.4153,28.4378,73800.0
2014-12-11 12:30:00,37.78,37.81,37.75,37.81,82700.0,28.4454,28.468,28.4228,28.468,82700.0
2014-12-11 12:40:00,37.8,37.84,37.77,37.82,115800.0,28.4604,28.4906,28.4378,28.4755,115800.0
2014-12-11 12:50:00,37.82,37.84,37.78,37.78,62100.0,28.4755,28.4906,28.4454,28.4454,62100.0
2014-12-11 13:00:00,37.79,37.83,37.76,37.76,66600.0,28.4529,28.483,28.4303,28.4303,66600.0
2014-12-11 13:10:00,37.77,37.79,37.69,37.71,95900.0,28.4378,28.4529,28.3776,28.3927,95900.0
2014-12-11 13:20:00,37.7,37.75,37.65,37.69,76500.0,28.3851,28.4228,28.3475,28.3776,76500.0
2014-12-11 13:30:00,37.7,37.77,37.68,37.74,162000.0,28.3851,28.4378,28.3701,28.4153,162000.0
2014-12-11 13:40:00,37.74,37.8,37.72,37.76,72800.0,28.4153,28.4604,28.4002,28.4303,72800.0
2014-12-11 13:50:00,37.76,37.77,37.65,37.65,134200.0,28.4303,28.4378,28.3475,28.3475,134200.0
2014-12-11 14:00:00,37.65,37.69,37.63,37.66,111400.0,28.3475,28.3776,28.3324,28.355,111400.0
2014-12-11 14:10:00,37.65,37.69,37.6,37.65,156600.0,28.3475,28.3776,28.3099,28.3475,156600.0
2014-12-11 14:20:00,37.64,37.68,37.51,37.54,130400.0,28.34,28.3701,28.2421,28.2647,130400.0
2014-12-11 14:30:00,37.54,37.62,37.49,37.6,217100.0,28.2647,28.3249,28.227,28.3099,217100.0
2014-12-11 14:40:00,37.61,37.66,37.42,37.44,342100.0,28.3174,28.355,28.1743,28.1894,342100.0
2014-12-11 14:50:00,37.45,37.5,37.38,37.43,258100.0,28.1969,28.2346,28.1442,28.1819,258100.0
2014-12-11 15:00:00,37.42,37.52,37.42,37.43,282700.0,28.1743,28.2496,28.1743,28.1819,282700.0
2014-12-11 15:10:00,37.43,37.67,37.43,37.63,284900.0,28.1819,28.3626,28.1819,28.3324,284900.0
2014-12-11 15:20:00,37.62,37.69,37.59,37.64,235400.0,28.3249,28.3776,28.3023,28.34,235400.0
2014-12-11 15:30:00,37.64,37.69,37.52,37.56,305000.0,28.34,28.3776,28.2496,28.2797,305000.0
2014-12-11 15:40:00,37.56,37.62,37.41,37.42,419100.0,28.2797,28.3249,28.1668,28.1743,419100.0
2014-12-11 15:50:00,37.42,37.44,37.29,37.39,623000.0,28.1743,28.1894,28.0764,28.1517,623000.0
2014-12-12 09:30:00,36.75,37.1,36.75,37.0,493400.0,27.6699,27.9334,27.6699,27.8581,493400.0
2014-12-12 09:40:00,37.0,37.06,36.84,36.85,250300.0,27.8581,27.9033,27.7376,27.7452,250300.0
2014-12-12 09:50:00,36.85,36.96,36.82,36.93,346500.0,27.7452,27.828,27.7226,27.8054,346500.0
2014-12-12 10:00:00,36.93,36.95,36.81,36.88,259600.0,27.8054,27.8205,27.715,27.7677,259600.0
2014-12-12 10:10:00,36.88,36.91,36.76,36.8,140300.0,27.7677,27.7903,27.6774,27.7075,140300.0
2014-12-12 10:20:00,36.8,36.85,36.75,36.85,266200.0,27.7075,27.7452,27.6699,27.7452,266200.0
2014-12-12 10:30:00,36.84,36.91,36.77,36.78,134800.0,27.7376,27.7903,27.6849,27.6925,134800.0
2014-12-12 10:40:00,36.78,36.81,36.69,36.7,200800.0,27.6925,27.715,27.6247,27.6322,200800.0
2014-12-12 10:50:00,36.7,36.7,36.57,36.57,398300.0,27.6322,27.6322,27.5343,27.5343,398300.0
2014-12-12 11:00:00,36.58,36.58,36.5,36.57,417400.0,27.5419,27.5419,27.4816,27.5343,417400.0
2014-12-12 11:10:00,36.57,36.63,36.54,36.57,152500.0,27.5343,27.5795,27.5118,27.5343,152500.0
2014-12-12 11:20:00,36.57,36.62,36.5,36.52,218400.0,27.5343,27.572,27.4816,27.4967,218400.0
2014-12-12 11:30:00,36.52,36.57,36.48,36.54,190600.0,27.4967,27.5343,27.4666,27.5118,190600.0
2014-12-12 11:40:00,36.54,36.55,36.4,36.43,268500.0,27.5118,27.5193,27.4063,27.4289,268500.0
2014-12-12 11:50:00,36.43,36.52,36.4,36.42,173600.0,27.4289,27.4967,27.4063,27.4214,173600.0
2014-12-12 12:00:00,36.42,36.48,36.4,36.4,100500.0,27.4214,27.4666,27.4063,27.4063,100500.0
2014-12-12 12:10:00,36.4,36.47,36.4,36.45,107500.0,27.4063,27.4591,27.4063,27.444,107500.0
2014-12-12 12:20:00,36.45,36.7,36.44,36.69,187200.0,27.444,27.6322,27.4365,27.6247,187200.0
2014-12-12 12:30:00,36.68,36.72,36.59,36.62,141100.0,27.6172,27.6473,27.5494,27.572,141100.0
2014-12-12 12:40:00,36.63,36.64,36.54,36.64,76700.0,27.5795,27.587,27.5118,27.587,76700.0
2014-12-12 12:50:00,36.63,36.64,36.54,36.54,102000.0,27.5795,27.587,27.5118,27.5118,102000.0
2014-12-12 13:00:00,36.55,36.61,36.45,36.6,295900.0,27.5193,27.5645,27.444,27.5569,295900.0
2014-12-12 13:10:00,36.61,36.73,36.6,36.73,241200.0,27.5645,27.6548,27.5569,27.6548,241200.0
2014-12-12 13:20:00,36.73,36.78,36.67,36.71,143200.0,27.6548,27.6925,27.6096,27.6398,143200.0
2014-12-12 13:30:00,36.71,36.72,36.6,36.63,105900.0,27.6398,27.6473,27.5569,27.5795,105900.0
2014-12-12 13:40:00,36.63,36.66,36.59,36.63,114500.0,27.5795,27.6021,27.5494,27.5795,114500.0
2014-12-12 13:50:00,36.64,36.7,36.62,36.66,85900.0,27.587,27.6322,27.572,27.6021,85900.0
2014-12-12 14:00:00,36.65,36.68,36.6,36.65,70400.0,27.5946,27.6172,27.5569,27.5946,70400.0
2014-12-12 14:10:00,36.65,36.67,36.6,36.63,82500.0,27.5946,27.6096,27.5569,27.5795,82500.0
2014-12-12 14:20:00,36.62,36.68,36.57,36.57,167000.0,27.572,27.6172,27.5343,27.5343,167000.0
2014-12-12 14:30:00,36.57,36.61,36.53,36.55,89300.0,27.5343,27.5645,27.5042,27.5193,89300.0
2014-12-12 14:40:00,36.55,36.63,36.53,36.59,103800.0,27.5193,27.5795,27.5042,27.5494,103800.0
2014-12-12 14:50:00,36.6,36.66,36.57,36.65,111900.0,27.5569,27.6021,27.5343,27.5946,111900.0
2014-12-12 15:00:00,36.64,36.68,36.58,36.61,154900.0,27.587,27.6172,27.5419,27.5645,154900.0
2014-12-12 15:10:00,36.61,36.63,36.55,36.57,156000.0,27.5645,27.5795,27.5193,27.5343,156000.0
2014-12-12 15:20:00,36.56,36.6,36.51,36.54,269100.0,27.5268,27.5569,27.4892,27.5118,269100.0
2014-12-12 15:30:00,36.54,36.55,36.33,36.34,619700.0,27.5118,27.5193,27.3536,27.3612,619700.0
2014-12-12 15:40:00,36.34,36.34,36.22,36.27,612300.0,27.3612,27.3612,27.2708,27.3085,612300.0
2014-12-12 15:50:00,36.29,36.35,36.25,36.27,1121500.0,27.3235,27.3687,27.2934,27.3085,1121500.0
2014-12-15 09:30:00,36.6,36.82,36.53,36.7,387500.0,27.5569,27.7226,27.5042,27.6322,387500.0
2014-12-15 09:40:00,36.72,36.79,36.57,36.64,298900.0,27.6473,27.7,27.5343,27.587,298900.0
2014-12-15 09:50:00,36.64,36.65,36.4,36.59,254400.0,27.587,27.5946,27.4063,27.5494,254400.0
2014-12-15 10:00:00,36.59,36.61,36.47,36.48,215200.0,27.5494,27.5645,27.4591,27.4666,215200.0
2014-12-15 10:10:00,36.48,36.6,36.47,36.5,190700.0,27.4666,27.5569,27.4591,27.4816,190700.0
2014-12-15 10:20:00,36.5,36.5,36.2,36.26,279700.0,27.4816,27.4816,27.2558,27.3009,279700.0
2014-12-15 10:30:00,36.25,36.33,36.21,36.21,145300.0,27.2934,27.3536,27.2633,27.2633,145300.0
2014-12-15 10:40:00,36.21,36.24,36.08,36.17,301200.0,27.2633,27.2859,27.1654,27.2332,301200.0
2014-12-15 10:50:00,36.18,36.3,36.16,36.18,175400.0,27.2407,27.3311,27.2256,27.2407,175400.0
2014-12-15 11:00:00,36.17,36.18,36.0,36.09,191100.0,27.2332,27.2407,27.1052,27.1729,191100.0
2014-12-15 11:10:00,36.09,36.12,35.96,35.98,171900.0,27.1729,27.1955,27.0751,27.0901,171900.0
2014-12-15 11:20:00,35.98,36.02,35.83,35.89,259400.0,27.0901,27.1202,26.9772,27.0224,259400.0
2014-12-15 11:30:00,35.89,35.98,35.76,35.77,320000.0,27.0224,27.0901,26.9245,26.932,320000.0
2014-12-15 11:40:00,35.78,35.78,35.7,35.73,379500.0,26.9395,26.9395,26.8793,26.9019,379500.0
2014-12-15 11:50:00,35.72,35.76,35.64,35.72,191800.0,26.8944,26.9245,26.8341,26.8944,191800.0
2014-12-15 12:00:00,35.72,35.93,35.72,35.85,169800.0,26.8944,27.0525,26.8944,26.9922,169800.0
2014-12-15 12:10:00,35.85,35.91,35.82,35.86,153400.0,26.9922,27.0374,26.9697,26.9998,153400.0
2014-12-15 12:20:00,35.86,36.02,35.84,35.99,245500.0,26.9998,27.1202,26.9847,27.0976,245500.0
2014-12-15 12:30:00,36.0,36.09,35.91,36.08,142800.0,27.1052,27.1729,27.0374,27.1654,142800.0
2014-12-15 12:40:00,36.07,36.09,35.98,36.04,109200.0,27.1579,27.1729,27.0901,27.1353,109200.0
2014-12-15 12:50:00,36.05,36.19,36.02,36.11,112600.0,27.1428,27.2482,27.1202,27.188,112600.0
2014-12-15 13:00:00,36.1,36.14,36.03,36.05,103400.0,27.1805,27.2106,27.1278,27.1428,103400.0
2014-12-15 13:10:00,36.04,36.06,35.95,36.02,79400.0,27.1353,27.1504,27.0675,27.1202,79400.0
2014-12-15 13:20:00,36.02,36.1,36.0,36.0,85400.0,27.1202,27.1805,27.1052,27.1052,85400.0
2014-12-15 13:30:00,35.99,36.04,35.96,35.99,155700.0,27.0976,27.1353,27.0751,27.0976,155700.0
2014-12-15 13:40:00,35.99,36.03,35.89,35.92,163100.0,27.0976,27.1278,27.0224,27.0449,163100.0
2014-12-15 13:50:00,35.91,35.99,35.89,35.93,169200.0,27.0374,27.0976,27.0224,27.0525,169200.0
2014-12-15 14:00:00,35.93,36.01,35.93,35.98,122100.0,27.0525,27.1127,27.0525,27.0901,122100.0
2014-12-15 14:10:00,35.98,36.0,35.93,35.94,120000.0,27.0901,27.1052,27.0525,27.06,120000.0
2014-12-15 14:20:00,35.94,36.13,35.92,36.08,157200.0,27.06,27.2031,27.0449,27.1654,157200.0
2014-12-15 14:30:00,36.08,36.13,35.99,36.07,154000.0,27.1654,27.2031,27.0976,27.1579,154000.0
2014-12-15 14:40:00,36.07,36.1,35.93,35.94,176700.0,27.1579,27.1805,27.0525,27.06,176700.0
2014-12-15 14:50:00,35.94,36.02,35.93,36.0,140500.0,27.06,27.1202,27.0525,27.1052,140500.0
2014-12-15 15:00:00,35.99,36.09,35.99,36.04,181500.0,27.0976,27.1729,27.0976,27.1353,181500.0
2014-12-15 15:10:00,36.05,36.1,35.98,36.03,166000.0,27.1428,27.1805,27.0901,27.1278,166000.0
2014-12-15 15:20:00,36.03,36.08,35.93,35.93,211200.0,27.1278,27.1654,27.0525,27.0525,211200.0
2014-12-15 15:30:00,35.93,35.97,35.88,35.92,581100.0,27.0525,27.0826,27.0148,27.0449,581100.0
2014-12-15 15:40:00,35.91,35.99,35.88,35.97,405000.0,27.0374,27.0976,27.0148,27.0826,405000.0
2014-12-15 15:50:00,35.98,36.03,35.92,35.92,738300.0,27.0901,27.1278,27.0449,27.0449,738300.0
2014-12-16 09:30:00,35.7,35.75,35.45,35.52,624900.0,26.8793,26.9169,26.6911,26.7438,624900.0
2014-12-16 09:40:00,35.53,35.6,35.48,35.6,452200.0,26.7513,26.804,26.7137,26.804,452200.0
2014-12-16 09:50:00,35.6,35.7,35.53,35.65,327500.0,26.804,26.8793,26.7513,26.8417,327500.0
2014-12-16 10:00:00,35.65,35.76,35.63,35.69,389000.0,26.8417,26.9245,26.8266,26.8718,389000.0
2014-12-16 10:10:00,35.69,35.97,35.62,35.9,483700.0,26.8718,27.0826,26.8191,27.0299,483700.0
2014-12-16 10:20:00,35.89,35.93,35.79,35.81,367600.0,27.0224,27.0525,26.9471,26.9621,367600.0
2014-12-16 10:30:00,35.81,35.81,35.64,35.76,333200.0,26.9621,26.9621,26.8341,26.9245,333200.0
2014-12-16 10:40:00,35.76,35.76,35.62,35.63,184500.0,26.9245,26.9245,26.8191,26.8266,184500.0
2014-12-16 10:50:00,35.63,35.78,35.63,35.76,325900.0,26.8266,26.9395,26.8266,26.9245,325900.0
2014-12-16 11:00:00,35.76,35.86,35.73,35.79,236200.0,26.9245,26.9998,26.9019,26.9471,236200.0
2014-12-16 11:10:00,35.78,36.01,35.77,36.01,201900.0,26.9395,27.1127,26.932,27.1127,201900.0
2014-12-16 11:20:00,36.0,36.2,35.95,36.1,302800.0,27.1052,27.2558,27.0675,27.1805,302800.0
2014-12-16 11:30:00,36.09,36.2,36.03,36.05,240200.0,27.1729,27.2558,27.1278,27.1428,240200.0
2014-12-16 11:40:00,36.04,36.15,36.04,36.08,107900.0,27.1353,27.2181,27.1353,27.1654,107900.0
2014-12-16 11:50:00,36.08,36.1,35.97,36.0,141800.0,27.1654,27.1805,27.0826,27.1052,141800.0
2014-12-16 12:00:00,36.0,36.09,35.98,36.08,118900.0,27.1052,27.1729,27.0901,27.1654,118900.0
2014-12-16 12:10:00,36.09,36.16,36.04,36.1,188700.0,27.1729,27.2256,27.1353,27.1805,188700.0
2014-12-16 12:20:00,36.1,36.2,36.09,36.2,202800.0,27.1805,27.2558,27.1729,27.2558,202800.0
2014-12-16 12:30:00,36.2,36.32,36.17,36.3,195200.0,27.2558,27.3461,27.2332,27.3311,195200.0
2014-12-16 12:40:00,36.3,36.3,36.11,36.16,153700.0,27.3311,27.3311,27.188,27.2256,153700.0
2014-12-16 12:50:00,36.16,36.2,36.12,36.12,111800.0,27.2256,27.2558,27.1955,27.1955,111800.0
2014-12-16 13:00:00,36.12,36.16,36.01,36.02,121500.0,27.1955,27.2256,27.1127,27.1202,121500.0
2014-12-16 13:10:00,36.03,36.03,35.87,35.93,258500.0,27.1278,27.1278,27.0073,27.0525,258500.0
2014-12-16 13:20:00,35.94,35.98,35.88,35.97,120800.0,27.06,27.0901,27.0148,27.0826,120800.0
2014-12-16 13:30:00,35.96,36.02,35.87,35.96,178800.0,27.0751,27.1202,27.0073,27.0751,178800.0
2014-12-16 13:40:00,35.97,36.04,35.93,35.96,288900.0,27.0826,27.1353,27.0525,27.0751,288900.0
2014-12-16 13:50:00,35.97,36.05,35.97,35.97,138200.0,27.0826,27.1428,27.0826,27.0826,138200.0
2014-12-16 14:00:00,35.97,36.11,35.95,36.09,155200.0,27.0826,27.188,27.0675,27.1729,155200.0
2014-12-16 14:10:00,36.09,36.09,35.97,36.0,125100.0,27.1729,27.1729,27.0826,27.1052,125100.0
2014-12-16 14:20:00,36.0,36.04,35.97,36.0,130900.0,27.1052,27.1353,27.0826,27.1052,130900.0
2014-12-16 14:30:00,35.99,36.05,35.95,36.04,124900.0,27.0976,27.1428,27.0675,27.1353,124900.0
2014-12-16 14:40:00,36.04,36.11,35.98,35.99,123000.0,27.1353,27.188,27.0901,27.0976,123000.0
2014-12-16 14:50:00,35.99,35.99,35.85,35.93,145600.0,27.0976,27.0976,26.9922,27.0525,145600.0
2014-12-16 15:00:00,35.94,36.01,35.87,35.95,232000.0,27.06,27.1127,27.0073,27.0675,232000.0
2014-12-16 15:10:00,35.95,35.97,35.87,35.93,155700.0,27.0675,27.0826,27.0073,27.0525,155700.0
2014-12-16 15:20:00,35.93,35.94,35.8,35.82,256000.0,27.0525,27.06,26.9546,26.9697,256000.0
2014-12-16 15:30:00,35.81,35.88,35.71,35.73,467000.0,26.9621,27.0148,26.8868,26.9019,467000.0
2014-12-16 15:40:00,35.74,35.75,35.58,35.66,616500.0,26.9094,26.9169,26.789,26.8492,616500.0
2014-12-16 15:50:00,35.66,35.68,35.5,35.52,757300.0,26.8492,26.8642,26.7287,26.7438,757300.0
2014-12-17 09:30:00,35.81,35.87,35.62,35.77,417300.0,26.9621,27.0073,26.8191,26.932,417300.0
2014-12-17 09:40:00,35.77,35.92,35.73,35.77,264800.0,26.932,27.0449,26.9019,26.932,264800.0
2014-12-17 09:50:00,35.78,35.85,35.75,35.78,153000.0,26.9395,26.9922,26.9169,26.9395,153000.0
2014-12-17 10:00:00,35.78,35.81,35.62,35.63,218200.0,26.9395,26.9621,26.8191,26.8266,218200.0
2014-12-17 10:10:00,35.62,35.7,35.6,35.67,159400.0,26.8191,26.8793,26.804,26.8567,159400.0
2014-12-17 10:20:00,35.66,35.66,35.61,35.63,122900.0,26.8492,26.8492,26.8115,26.8266,122900.0
2014-12-17 10:30:00,35.62,35.77,35.56,35.77,201200.0,26.8191,26.932,26.7739,26.932,201200.0
2014-12-17 10:40:00,35.77,35.78,35.68,35.75,113800.0,26.932,26.9395,26.8642,26.9169,113800.0
2014-12-17 10:50:00,35.75,35.76,35.66,35.67,85600.0,26.9169,26.9245,26.8492,26.8567,85600.0
2014-12-17 11:00:00,35.66,35.75,35.66,35.73,121400.0,26.8492,26.9169,26.8492,26.9019,121400.0
2014-12-17 11:10:00,35.74,35.84,35.73,35.83,131500.0,26.9094,26.9847,26.9019,26.9772,131500.0
2014-12-17 11:20:00,35.84,35.92,35.81,35.86,98500.0,26.9847,27.0449,26.9621,26.9998,98500.0
2014-12-17 11:30:00,35.86,35.93,35.8,35.92,166500.0,26.9998,27.0525,26.9546,27.0449,166500.0
2014-12-17 11:40:00,35.91,35.95,35.88,35.89,195000.0,27.0374,27.0675,27.0148,27.0224,195000.0
2014-12-17 11:50:00,35.88,36.0,35.86,35.97,124200.0,27.0148,27.1052,26.9998,27.0826,124200.0
2014-12-17 12:00:00,35.97,35.98,35.92,35.95,90500.0,27.0826,27.0901,27.0449,27.0675,90500.0
2014-12-17 12:10:00,35.96,35.97,35.91,35.94,56200.0,27.0751,27.0826,27.0374,27.06,56200.0
2014-12-17 12:20:00,35.94,35.94,35.85,35.85,46400.0,27.06,27.06,26.9922,26.9922,46400.0
2014-12-17 12:30:00,35.85,35.92,35.83,35.84,68900.0,26.9922,27.0449,26.9772,26.9847,68900.0
2014-12-17 12:40:00,35.83,35.86,35.79,35.84,79800.0,26.9772,26.9998,26.9471,26.9847,79800.0
2014-12-17 12:50:00,35.85,35.94,35.84,35.9,72000.0,26.9922,27.06,26.9847,27.0299,72000.0
2014-12-17 13:00:00,35.9,35.99,35.89,35.98,74100.0,27.0299,27.0976,27.0224,27.0901,74100.0
2014-12-17 13:10:00,35.98,36.03,35.95,36.03,137300.0,27.0901,27.1278,27.0675,27.1278,137300.0
2014-12-17 13:20:00,36.03,36.05,35.97,36.02,143700.0,27.1278,27.1428,27.0826,27.1202,143700.0
2014-12-17 13:30:00,36.02,36.05,35.98,36.0,178000.0,27.1202,27.1428,27.0901,27.1052,178000.0
2014-12-17 13:40:00,36.01,36.01,35.94,35.97,130500.0,27.1127,27.1127,27.06,27.0826,130500.0
2014-12-17 13:50:00,35.97,36.04,35.94,36.04,117000.0,27.0826,27.1353,27.06,27.1353,117000.0
2014-12-17 14:00:00,36.04,36.33,36.01,36.15,444900.0,27.1353,27.3536,27.1127,27.2181,444900.0
2014-12-17 14:10:00,36.14,36.27,36.1,36.13,268700.0,27.2106,27.3085,27.1805,27.2031,268700.0
2014-12-17 14:20:00,36.13,36.18,36.1,36.13,246200.0,27.2031,27.2407,27.1805,27.2031,246200.0
2014-12-17 14:30:00,36.14,36.24,36.04,36.2,403500.0,27.2106,27.2859,27.1353,27.2558,403500.0
2014-12-17 14:40:00,36.21,36.22,35.97,36.03,392700.0,27.2633,27.2708,27.0826,27.1278,392700.0
2014-12-17 14:50:00,36.03,36.14,36.01,36.06,170200.0,27.1278,27.2106,27.1127,27.1504,170200.0
2014-12-17 15:00:00,36.05,36.11,35.95,36.1,536100.0,27.1428,27.188,27.0675,27.1805,536100.0
2014-12-17 15:10:00,36.09,36.31,36.07,36.3,339200.0,27.1729,27.3386,27.1579,27.3311,339200.0
2014-12-17 15:20:00,36.3,36.43,36.21,36.4,270900.0,27.3311,27.4289,27.2633,27.4063,270900.0
2014-12-17 15:30:00,36.39,36.51,36.38,36.5,564400.0,27.3988,27.4892,27.3913,27.4816,564400.0
2014-12-17 15:40:00,36.5,36.72,36.5,36.71,1175100.0,27.4816,27.6473,27.4816,27.6398,1175100.0
2014-12-17 15:50:00,36.72,36.78,36.69,36.75,1939500.0,27.6473,27.6925,27.6247,27.6699,1939500.0
2014-12-18 09:30:00,37.39,37.57,37.28,37.54,727200.0,28.1517,28.2873,28.0689,28.2647,727200.0
2014-12-18 09:40:00,37.53,37.6,37.47,37.51,477900.0,28.2571,28.3099,28.212,28.2421,477900.0
2014-12-18 09:50:00,37.5,37.93,37.5,37.89,592800.0,28.2346,28.5583,28.2346,28.5282,592800.0
2014-12-18 10:00:00,37.89,37.91,37.76,37.81,406200.0,28.5282,28.5433,28.4303,28.468,406200.0
2014-12-18 10:10:00,37.82,37.87,37.74,37.76,353200.0,28.4755,28.5131,28.4153,28.4303,353200.0
2014-12-18 10:20:00,37.76,37.76,37.66,37.68,210900.0,28.4303,28.4303,28.355,28.3701,210900.0
2014-12-18 10:30:00,37.67,37.74,37.64,37.7,336400.0,28.3626,28.4153,28.34,28.3851,336400.0
2014-12-18 10:40:00,37.7,37.75,37.66,37.71,271800.0,28.3851,28.4228,28.355,28.3927,271800.0
2014-12-18 10:50:00,37.72,37.76,37.67,37.76,263300.0,28.4002,28.4303,28.3626,28.4303,263300.0
2014-12-18 11:00:00,37.75,37.76,37.51,37.54,432900.0,28.4228,28.4303,28.2421,28.2647,432900.0
2014-12-18 11:10:00,37.54,37.55,37.47,37.54,267500.0,28.2647,28.2722,28.212,28.2647,267500.0
2014-12-18 11:20:00,37.53,37.65,37.52,37.57,234400.0,28.2571,28.3475,28.2496,28.2873,234400.0
2014-12-18 11:30:00,37.57,37.63,37.56,37.6,195600.0,28.2873,28.3324,28.2797,28.3099,195600.0
2014-12-18 11:40:00,37.6,37.63,37.51,37.53,135500.0,28.3099,28.3324,28.2421,28.2571,135500.0
2014-12-18 11:50:00,37.53,37.67,37.52,37.66,133800.0,28.2571,28.3626,28.2496,28.355,133800.0
2014-12-18 12:00:00,37.66,37.7,37.6,37.69,160900.0,28.355,28.3851,28.3099,28.3776,160900.0
2014-12-18 12:10:00,37.69,37.72,37.62,37.62,173000.0,28.3776,28.4002,28.3249,28.3249,173000.0
2014-12-18 12:20:00,37.62,37.62,37.51,37.52,270100.0,28.3249,28.3249,28.2421,28.2496,270100.0
2014-12-18 12:30:00,37.53,37.58,37.51,37.56,135300.0,28.2571,28.2948,28.2421,28.2797,135300.0
2014-12-18 12:40:00,37.56,37.66,37.55,37.65,116800.0,28.2797,28.355,28.2722,28.3475,116800.0
2014-12-18 12:50:00,37.65,37.67,37.62,37.65,96800.0,28.3475,28.3626,28.3249,28.3475,96800.0
2014-12-18 13:00:00,37.65,37.68,37.62,37.68,136000.0,28.3475,28.3701,28.3249,28.3701,136000.0
2014-12-18 13:10:00,37.67,37.69,37.65,37.66,137700.0,28.3626,28.3776,28.3475,28.355,137700.0
2014-12-18 13:20:00,37.66,37.69,37.63,37.65,166100.0,28.355,28.3776,28.3324,28.3475,166100.0
2014-12-18 13:30:00,37.64,37.64,37.55,37.55,207700.0,28.34,28.34,28.2722,28.2722,207700.0
2014-12-18 13:40:00,37.56,37.57,37.52,37.55,149500.0,28.2797,28.2873,28.2496,28.2722,149500.0
2014-12-18 13:50:00,37.55,37.59,37.54,37.59,254100.0,28.2722,28.3023,28.2647,28.3023,254100.0
2014-12-18 14:00:00,37.59,37.63,37.57,37.62,184600.0,28.3023,28.3324,28.2873,28.3249,184600.0
2014-12-18 14:10:00,37.63,37.65,37.6,37.62,196500.0,28.3324,28.3475,28.3099,28.3249,196500.0
2014-12-18 14:20:00,37.62,37.62,37.55,37.55,121500.0,28.3249,28.3249,28.2722,28.2722,121500.0
2014-12-18 14:30:00,37.56,37.64,37.51,37.61,176800.0,28.2797,28.34,28.2421,28.3174,176800.0
2014-12-18 14:40:00,37.61,37.64,37.57,37.58,146000.0,28.3174,28.34,28.2873,28.2948,146000.0
2014-12-18 14:50:00,37.59,37.7,37.58,37.67,156100.0,28.3023,28.3851,28.2948,28.3626,156100.0
2014-12-18 15:00:00,37.67,37.73,37.66,37.71,288600.0,28.3626,28.4077,28.355,28.3927,288600.0
2014-12-18 15:10:00,37.71,37.88,37.71,37.86,395500.0,28.3927,28.5207,28.3927,28.5056,395500.0
2014-12-18 15:20:00,37.85,37.88,37.79,37.87,260800.0,28.4981,28.5207,28.4529,28.5131,260800.0
2014-12-18 15:30:00,37.87,37.88,37.82,37.86,483700.0,28.5131,28.5207,28.4755,28.5056,483700.0
2014-12-18 15:40:00,37.86,37.92,37.85,37.92,494100.0,28.5056,28.5508,28.4981,28.5508,494100.0
2014-12-18 15:50:00,37.92,38.1,37.91,38.1,1237400.0,28.5508,28.6863,28.5433,28.6863,1237400.0
2014-12-19 09:30:00,37.96,38.16,37.94,38.12,2276900.0,28.5809,28.7315,28.5658,28.7014,2276900.0
2014-12-19 09:40:00,38.1,38.27,38.1,38.26,378900.0,28.6863,28.8143,28.6863,28.8068,378900.0
2014-12-19 09:50:00,38.26,38.44,38.22,38.42,351600.0,28.8068,28.9423,28.7767,28.9272,351600.0
2014-12-19 10:00:00,38.43,38.52,38.38,38.51,347100.0,28.9348,29.0025,28.8971,28.995,347100.0
2014-12-19 10:10:00,38.5,38.55,38.45,38.47,268200.0,28.9875,29.0251,28.9498,28.9649,268200.0
2014-12-19 10:20:00,38.47,38.48,38.38,38.45,179200.0,28.9649,28.9724,28.8971,28.9498,179200.0
2014-12-19 10:30:00,38.46,38.52,38.42,38.5,183400.0,28.9574,29.0025,28.9272,28.9875,183400.0
2014-12-19 10:40:00,38.51,38.58,38.5,38.5,220500.0,28.995,29.0477,28.9875,28.9875,220500.0
2014-12-19 10:50:00,38.5,38.59,38.5,38.58,160200.0,28.9875,29.0552,28.9875,29.0477,160200.0
2014-12-19 11:00:00,38.57,38.57,38.49,38.5,173100.0,29.0402,29.0402,28.98,28.9875,173100.0
2014-12-19 11:10:00,38.51,38.52,38.48,38.48,193300.0,28.995,29.0025,28.9724,28.9724,193300.0
2014-12-19 11:20:00,38.49,38.53,38.48,38.48,262300.0,28.98,29.0101,28.9724,28.9724,262300.0
2014-12-19 11:30:00,38.49,38.5,38.44,38.47,172000.0,28.98,28.9875,28.9423,28.9649,172000.0
2014-12-19 11:40:00,38.47,38.5,38.45,38.46,153600.0,28.9649,28.9875,28.9498,28.9574,153600.0
2014-12-19 11:50:00,38.45,38.52,38.45,38.47,172000.0,28.9498,29.0025,28.9498,28.9649,172000.0
2014-12-19 12:00:00,38.47,38.49,38.45,38.46,212000.0,28.9649,28.98,28.9498,28.9574,212000.0
2014-12-19 12:10:00,38.46,38.47,38.38,38.38,297100.0,28.9574,28.9649,28.8971,28.8971,297100.0
2014-12-19 12:20:00,38.38,38.39,38.24,38.28,215000.0,28.8971,28.9047,28.7917,28.8218,215000.0
2014-12-19 12:30:00,38.28,38.34,38.24,38.33,144300.0,28.8218,28.867,28.7917,28.8595,144300.0
2014-12-19 12:40:00,38.33,38.43,38.32,38.42,89700.0,28.8595,28.9348,28.852,28.9272,89700.0
2014-12-19 12:50:00,38.41,38.48,38.41,38.41,58300.0,28.9197,28.9724,28.9197,28.9197,58300.0
2014-12-19 13:00:00,38.41,38.44,38.34,38.35,64600.0,28.9197,28.9423,28.867,28.8745,64600.0
2014-12-19 13:10:00,38.35,38.37,38.31,38.34,102200.0,28.8745,28.8896,28.8444,28.867,102200.0
2014-12-19 13:20:00,38.34,38.35,38.3,38.33,96400.0,28.867,28.8745,28.8369,28.8595,96400.0
2014-12-19 13:30:00,38.34,38.38,38.33,38.37,117900.0,28.867,28.8971,28.8595,28.8896,117900.0
2014-12-19 13:40:00,38.37,38.43,38.36,38.4,160500.0,28.8896,28.9348,28.8821,28.9122,160500.0
2014-12-19 13:50:00,38.39,38.44,38.38,38.42,68900.0,28.9047,28.9423,28.8971,28.9272,68900.0
2014-12-19 14:00:00,38.41,38.48,38.39,38.46,106600.0,28.9197,28.9724,28.9047,28.9574,106600.0
2014-12-19 14:10:00,38.47,38.49,38.43,38.43,98600.0,28.9649,28.98,28.9348,28.9348,98600.0
2014-12-19 14:20:00,38.43,38.47,38.4,38.45,126800.0,28.9348,28.9649,28.9122,28.9498,126800.0
2014-12-19 14:30:00,38.45,38.53,38.44,38.52,134100.0,28.9498,29.0101,28.9423,29.0025,134100.0
2014-12-19 14:40:00,38.53,38.59,38.51,38.58,176200.0,29.0101,29.0552,28.995,29.0477,176200.0
2014-12-19 14:50:00,38.58,38.63,38.57,38.59,187100.0,29.0477,29.0854,29.0402,29.0552,187100.0
2014-12-19 15:00:00,38.6,38.6,38.49,38.49,284600.0,29.0628,29.0628,28.98,28.98,284600.0
2014-12-19 15:10:00,38.49,38.51,38.42,38.49,367400.0,28.98,28.995,28.9272,28.98,367400.0
2014-12-19 15:20:00,38.5,38.54,38.46,38.53,180500.0,28.9875,29.0176,28.9574,29.0101,180500.0
2014-12-19 15:30:00,38.54,38.61,38.53,38.58,313700.0,29.0176,29.0703,29.0101,29.0477,313700.0
2014-12-19 15:40:00,38.58,38.6,38.51,38.52,346100.0,29.0477,29.0628,28.995,29.0025,346100.0
2014-12-19 15:50:00,38.52,38.56,38.48,38.49,656000.0,29.0025,29.0327,28.9724,28.98,656000.0
2014-12-22 09:30:00,38.49,38.64,38.4,38.43,298700.0,28.98,29.0929,28.9122,28.9348,298700.0
2014-12-22 09:40:00,38.43,38.52,38.36,38.43,132700.0,28.9348,29.0025,28.8821,28.9348,132700.0
2014-12-22 09:50:00,38.42,38.45,38.3,38.32,194200.0,28.9272,28.9498,28.8369,28.852,194200.0
2014-12-22 10:00:00,38.31,38.35,38.23,38.24,271700.0,28.8444,28.8745,28.7842,28.7917,271700.0
2014-12-22 10:10:00,38.24,38.32,38.23,38.24,199100.0,28.7917,28.852,28.7842,28.7917,199100.0
2014-12-22 10:20:00,38.24,38.3,38.23,38.25,226500.0,28.7917,28.8369,28.7842,28.7993,226500.0
2014-12-22 10:30:00,38.26,38.27,38.2,38.21,211700.0,28.8068,28.8143,28.7616,28.7691,211700.0
2014-12-22 10:40:00,38.21,38.25,38.2,38.21,148500.0,28.7691,28.7993,28.7616,28.7691,148500.0
2014-12-22 10:50:00,38.21,38.23,38.16,38.17,190400.0,28.7691,28.7842,28.7315,28.739,190400.0
2014-12-22 11:00:00,38.17,38.17,38.11,38.15,143200.0,28.739,28.739,28.6938,28.724,143200.0
2014-12-22 11:10:00,38.15,38.18,38.14,38.16,197800.0,28.724,28.7465,28.7164,28.7315,197800.0
2014-12-22 11:20:00,38.16,38.17,38.05,38.07,371800.0,28.7315,28.739,28.6487,28.6637,371800.0
2014-12-22 11:30:00,38.07,38.14,38.07,38.12,195500.0,28.6637,28.7164,28.6637,28.7014,195500.0
2014-12-22 11:40:00,38.11,38.15,38.09,38.09,139800.0,28.6938,28.724,28.6788,28.6788,139800.0
2014-12-22 11:50:00,38.09,38.17,38.09,38.16,169000.0,28.6788,28.739,28.6788,28.7315,169000.0
2014-12-22 12:00:00,38.16,38.19,38.13,38.18,258500.0,28.7315,28.7541,28.7089,28.7465,258500.0
2014-12-22 12:10:00,38.18,38.19,38.13,38.19,195200.0,28.7465,28.7541,28.7089,28.7541,195200.0
2014-12-22 12:20:00,38.19,38.23,38.18,38.2,59900.0,28.7541,28.7842,28.7465,28.7616,59900.0
2014-12-22 12:30:00,38.2,38.2,38.15,38.17,66400.0,28.7616,28.7616,28.724,28.739,66400.0
2014-12-22 12:40:00,38.18,38.2,38.15,38.2,55100.0,28.7465,28.7616,28.724,28.7616,55100.0
2014-12-22 12:50:00,38.2,38.28,38.19,38.25,69400.0,28.7616,28.8218,28.7541,28.7993,69400.0
2014-12-22 13:00:00,38.25,38.25,38.22,38.24,45600.0,28.7993,28.7993,28.7767,28.7917,45600.0
2014-12-22 13:10:00,38.25,38.28,38.24,38.26,99100.0,28.7993,28.8218,28.7917,28.8068,99100.0
2014-12-22 13:20:00,38.27,38.31,38.26,38.31,97200.0,28.8143,28.8444,28.8068,28.8444,97200.0
2014-12-22 13:30:00,38.31,38.31,38.23,38.24,105600.0,28.8444,28.8444,28.7842,28.7917,105600.0
2014-12-22 13:40:00,38.25,38.25,38.2,38.2,138000.0,28.7993,28.7993,28.7616,28.7616,138000.0
2014-12-22 13:50:00,38.2,38.23,38.19,38.23,117100.0,28.7616,28.7842,28.7541,28.7842,117100.0
2014-12-22 14:00:00,38.22,38.26,38.22,38.25,105500.0,28.7767,28.8068,28.7767,28.7993,105500.0
2014-12-22 14:10:00,38.26,38.3,38.24,38.29,116700.0,28.8068,28.8369,28.7917,28.8294,116700.0
2014-12-22 14:20:00,38.29,38.32,38.27,38.32,80800.0,28.8294,28.852,28.8143,28.852,80800.0
2014-12-22 14:30:00,38.32,38.34,38.31,38.32,112000.0,28.852,28.867,28.8444,28.852,112000.0
2014-12-22 14:40:00,38.32,38.33,38.29,38.29,120000.0,28.852,28.8595,28.8294,28.8294,120000.0
2014-12-22 14:50:00,38.3,38.36,38.29,38.35,72200.0,28.8369,28.8821,28.8294,28.8745,72200.0
2014-12-22 15:00:00,38.35,38.39,38.34,38.37,112400.0,28.8745,28.9047,28.867,28.8896,112400.0
2014-12-22 15:10:00,38.36,38.42,38.36,38.41,104800.0,28.8821,28.9272,28.8821,28.9197,104800.0
2014-12-22 15:20:00,38.41,38.45,38.4,38.41,148300.0,28.9197,28.9498,28.9122,28.9197,148300.0
2014-12-22 15:30:00,38.42,38.46,38.41,38.45,224400.0,28.9272,28.9574,28.9197,28.9498,224400.0
2014-12-22 15:40:00,38.45,38.54,38.44,38.51,349500.0,28.9498,29.0176,28.9423,28.995,349500.0
2014-12-22 15:50:00,38.52,38.57,38.45,38.56,1025600.0,29.0025,29.0402,28.9498,29.0327,1025600.0
2014-12-23 09:30:00,38.85,38.86,38.57,38.61,267400.0,29.251,29.2585,29.0402,29.0703,267400.0
2014-12-23 09:40:00,38.61,38.73,38.56,38.63,350700.0,29.0703,29.1607,29.0327,29.0854,350700.0
2014-12-23 09:50:00,38.63,38.79,38.63,38.79,207800.0,29.0854,29.2058,29.0854,29.2058,207800.0
2014-12-23 10:00:00,38.79,38.85,38.75,38.76,168700.0,29.2058,29.251,29.1757,29.1832,168700.0
2014-12-23 10:10:00,38.76,38.78,38.7,38.76,154600.0,29.1832,29.1983,29.1381,29.1832,154600.0
2014-12-23 10:20:00,38.75,38.86,38.75,38.82,93800.0,29.1757,29.2585,29.1757,29.2284,93800.0
2014-12-23 10:30:00,38.82,38.85,38.78,38.78,111900.0,29.2284,29.251,29.1983,29.1983,111900.0
2014-12-23 10:40:00,38.77,38.84,38.74,38.82,221900.0,29.1908,29.2435,29.1682,29.2284,221900.0
2014-12-23 10:50:00,38.83,38.92,38.82,38.86,223600.0,29.2359,29.3037,29.2284,29.2585,223600.0
2014-12-23 11:00:00,38.85,38.86,38.82,38.84,76600.0,29.251,29.2585,29.2284,29.2435,76600.0
2014-12-23 11:10:00,38.84,38.86,38.8,38.84,98000.0,29.2435,29.2585,29.2134,29.2435,98000.0
2014-12-23 11:20:00,38.84,38.85,38.8,38.8,64600.0,29.2435,29.251,29.2134,29.2134,64600.0
2014-12-23 11:30:00,38.79,38.92,38.79,38.91,88700.0,29.2058,29.3037,29.2058,29.2962,88700.0
2014-12-23 11:40:00,38.91,38.96,38.89,38.95,68100.0,29.2962,29.3338,29.2811,29.3263,68100.0
2014-12-23 11:50:00,38.94,38.98,38.93,38.95,60300.0,29.3188,29.3489,29.3112,29.3263,60300.0
2014-12-23 12:00:00,38.96,38.99,38.93,38.96,65500.0,29.3338,29.3564,29.3112,29.3338,65500.0
2014-12-23 12:10:00,38.97,38.98,38.93,38.97,81700.0,29.3414,29.3489,29.3112,29.3414,81700.0
2014-12-23 12:20:00,38.97,38.98,38.92,38.92,85200.0,29.3414,29.3489,29.3037,29.3037,85200.0
2014-12-23 12:30:00,38.93,38.93,38.9,38.92,63300.0,29.3112,29.3112,29.2887,29.3037,63300.0
2014-12-23 12:40:00,38.91,38.99,38.91,38.98,84900.0,29.2962,29.3564,29.2962,29.3489,84900.0
2014-12-23 12:50:00,38.98,39.0,38.97,38.98,121900.0,29.3489,29.3639,29.3414,29.3489,121900.0
2014-12-23 13:00:00,38.98,39.0,38.97,38.99,93700.0,29.3489,29.3639,29.3414,29.3564,93700.0
2014-12-23 13:10:00,38.99,39.05,38.99,39.04,110400.0,29.3564,29.4016,29.3564,29.3941,110400.0
2014-12-23 13:20:00,39.03,39.04,38.99,38.99,105300.0,29.3865,29.3941,29.3564,29.3564,105300.0
2014-12-23 13:30:00,39.0,39.01,38.95,38.98,105800.0,29.3639,29.3715,29.3263,29.3489,105800.0
2014-12-23 13:40:00,38.98,39.0,38.96,39.0,71300.0,29.3489,29.3639,29.3338,29.3639,71300.0
2014-12-23 13:50:00,38.99,39.01,38.95,38.96,65000.0,29.3564,29.3715,29.3263,29.3338,65000.0
2014-12-23 14:00:00,38.95,38.97,38.91,38.92,87700.0,29.3263,29.3414,29.2962,29.3037,87700.0
2014-12-23 14:10:00,38.92,38.97,38.92,38.94,68800.0,29.3037,29.3414,29.3037,29.3188,68800.0
2014-12-23 14:20:00,38.94,38.98,38.93,38.97,71500.0,29.3188,29.3489,29.3112,29.3414,71500.0
2014-12-23 14:30:00,38.97,39.07,38.97,39.06,113800.0,29.3414,29.4166,29.3414,29.4091,113800.0
2014-12-23 14:40:00,39.06,39.06,39.04,39.06,55400.0,29.4091,29.4091,29.3941,29.4091,55400.0
2014-12-23 14:50:00,39.06,39.06,39.0,39.01,66900.0,29.4091,29.4091,29.3639,29.3715,66900.0
2014-12-23 15:00:00,39.02,39.04,39.01,39.03,84700.0,29.379,29.3941,29.3715,29.3865,84700.0
2014-12-23 15:10:00,39.02,39.05,38.99,39.0,135600.0,29.379,29.4016,29.3564,29.3639,135600.0
2014-12-23 15:20:00,39.0,39.01,38.95,38.97,88200.0,29.3639,29.3715,29.3263,29.3414,88200.0
2014-12-23 15:30:00,38.98,39.0,38.94,39.0,134700.0,29.3489,29.3639,29.3188,29.3639,134700.0
2014-12-23 15:40:00,39.0,39.0,38.93,38.95,348000.0,29.3639,29.3639,29.3112,29.3263,348000.0
2014-12-23 15:50:00,38.95,38.98,38.91,38.95,447300.0,29.3263,29.3489,29.2962,29.3263,447300.0
2014-12-24 09:30:00,39.16,39.17,38.75,38.78,331600.0,29.4844,29.4919,29.1757,29.1983,331600.0
2014-12-24 09:40:00,38.76,38.79,38.64,38.74,222200.0,29.1832,29.2058,29.0929,29.1682,222200.0
2014-12-24 09:50:00,38.74,38.75,38.67,38.72,103800.0,29.1682,29.1757,29.1155,29.1531,103800.0
2014-12-24 10:00:00,38.72,38.85,38.71,38.79,160400.0,29.1531,29.251,29.1456,29.2058,160400.0
2014-12-24 10:10:00,38.79,38.8,38.75,38.79,55700.0,29.2058,29.2134,29.1757,29.2058,55700.0
2014-12-24 10:20:00,38.78,38.84,38.78,38.8,80900.0,29.1983,29.2435,29.1983,29.2134,80900.0
2014-12-24 10:30:00,38.8,38.9,38.8,38.88,64900.0,29.2134,29.2887,29.2134,29.2736,64900.0
2014-12-24 10:40:00,38.89,38.92,38.82,38.84,38500.0,29.2811,29.3037,29.2284,29.2435,38500.0
2014-12-24 10:50:00,38.84,38.89,38.83,38.85,37000.0,29.2435,29.2811,29.2359,29.251,37000.0
2014-12-24 11:00:00,38.85,38.91,38.85,38.89,43400.0,29.251,29.2962,29.251,29.2811,43400.0
2014-12-24 11:10:00,38.89,38.9,38.85,38.86,59900.0,29.2811,29.2887,29.251,29.2585,59900.0
2014-12-24 11:20:00,38.87,38.88,38.83,38.85,61300.0,29.2661,29.2736,29.2359,29.251,61300.0
2014-12-24 11:30:00,38.84,38.92,38.84,38.88,44800.0,29.2435,29.3037,29.2435,29.2736,44800.0
2014-12-24 11:40:00,38.88,38.92,38.86,38.91,57600.0,29.2736,29.3037,29.2585,29.2962,57600.0
2014-12-24 11:50:00,38.91,38.94,38.91,38.91,48400.0,29.2962,29.3188,29.2962,29.2962,48400.0
2014-12-24 12:00:00,38.91,38.96,38.91,38.95,38500.0,29.2962,29.3338,29.2962,29.3263,38500.0
2014-12-24 12:10:00,38.95,38.97,38.93,38.96,42200.0,29.3263,29.3414,29.3112,29.3338,42200.0
2014-12-24 12:20:00,38.96,38.97,38.92,38.92,38900.0,29.3338,29.3414,29.3037,29.3037,38900.0
2014-12-24 12:30:00,38.92,38.93,38.89,38.9,62100.0,29.3037,29.3112,29.2811,29.2887,62100.0
2014-12-24 12:40:00,38.9,38.92,38.87,38.92,84300.0,29.2887,29.3037,29.2661,29.3037,84300.0
2014-12-24 12:50:00,38.92,38.95,38.83,38.86,199300.0,29.3037,29.3263,29.2359,29.2585,199300.0
2014-12-26 09:30:00,38.9,38.93,38.76,38.76,105600.0,29.2887,29.3112,29.1832,29.1832,105600.0
2014-12-26 09:40:00,38.76,38.93,38.75,38.91,92900.0,29.1832,29.3112,29.1757,29.2962,92900.0
2014-12-26 09:50:00,38.93,38.98,38.89,38.97,72000.0,29.3112,29.3489,29.2811,29.3414,72000.0
2014-12-26 10:00:00,38.98,39.0,38.93,38.93,35700.0,29.3489,29.3639,29.3112,29.3112,35700.0
2014-12-26 10:10:00,38.94,38.99,38.93,38.97,51200.0,29.3188,29.3564,29.3112,29.3414,51200.0
2014-12-26 10:20:00,38.98,39.02,38.94,38.97,38800.0,29.3489,29.379,29.3188,29.3414,38800.0
2014-12-26 10:30:00,38.96,38.98,38.91,38.92,45300.0,29.3338,29.3489,29.2962,29.3037,45300.0
2014-12-26 10:40:00,38.92,38.97,38.91,38.94,49700.0,29.3037,29.3414,29.2962,29.3188,49700.0
2014-12-26 10:50:00,38.95,38.96,38.9,38.91,103700.0,29.3263,29.3338,29.2887,29.2962,103700.0
2014-12-26 11:00:00,38.92,38.92,38.87,38.87,72300.0,29.3037,29.3037,29.2661,29.2661,72300.0
2014-12-26 11:10:00,38.88,38.91,38.86,38.9,38600.0,29.2736,29.2962,29.2585,29.2887,38600.0
2014-12-26 11:20:00,38.9,38.91,38.88,38.88,72900.0,29.2887,29.2962,29.2736,29.2736,72900.0
2014-12-26 11:30:00,38.88,38.9,38.84,38.85,48000.0,29.2736,29.2887,29.2435,29.251,48000.0
2014-12-26 11:40:00,38.85,38.86,38.81,38.83,56100.0,29.251,29.2585,29.2209,29.2359,56100.0
2014-12-26 11:50:00,38.83,38.83,38.78,38.79,110200.0,29.2359,29.2359,29.1983,29.2058,110200.0
2014-12-26 12:00:00,38.8,38.8,38.76,38.79,103500.0,29.2134,29.2134,29.1832,29.2058,103500.0
2014-12-26 12:10:00,38.79,38.8,38.76,38.76,39200.0,29.2058,29.2134,29.1832,29.1832,39200.0
2014-12-26 12:20:00,38.77,38.78,38.73,38.73,51300.0,29.1908,29.1983,29.1607,29.1607,51300.0
2014-12-26 12:30:00,38.73,38.73,38.72,38.72,37500.0,29.1607,29.1607,29.1531,29.1531,37500.0
2014-12-26 12:40:00,38.72,38.74,38.7,38.73,46900.0,29.1531,29.1682,29.1381,29.1607,46900.0
2014-12-26 12:50:00,38.73,38.77,38.73,38.75,28600.0,29.1607,29.1908,29.1607,29.1757,28600.0
2014-12-26 13:00:00,38.75,38.77,38.74,38.76,47300.0,29.1757,29.1908,29.1682,29.1832,47300.0
2014-12-26 13:10:00,38.75,38.77,38.74,38.76,29700.0,29.1757,29.1908,29.1682,29.1832,29700.0
2014-12-26 13:20:00,38.75,38.79,38.75,38.78,24700.0,29.1757,29.2058,29.1757,29.1983,24700.0
2014-12-26 13:30:00,38.77,38.82,38.77,38.81,42000.0,29.1908,29.2284,29.1908,29.2209,42000.0
2014-12-26 13:40:00,38.81,38.84,38.81,38.83,19800.0,29.2209,29.2435,29.2209,29.2359,19800.0
2014-12-26 13:50:00,38.83,38.87,38.83,38.85,33700.0,29.2359,29.2661,29.2359,29.251,33700.0
2014-12-26 14:00:00,38.85,38.89,38.85,38.87,31800.0,29.251,29.2811,29.251,29.2661,31800.0
2014-12-26 14:10:00,38.87,38.88,38.86,38.88,23500.0,29.2661,29.2736,29.2585,29.2736,23500.0
2014-12-26 14:20:00,38.87,38.88,38.84,38.84,38100.0,29.2661,29.2736,29.2435,29.2435,38100.0
2014-12-26 14:30:00,38.84,38.87,38.84,38.84,50100.0,29.2435,29.2661,29.2435,29.2435,50100.0
2014-12-26 14:40:00,38.85,38.86,38.82,38.83,29600.0,29.251,29.2585,29.2284,29.2359,29600.0
2014-12-26 14:50:00,38.84,38.87,38.82,38.87,45700.0,29.2435,29.2661,29.2284,29.2661,45700.0
2014-12-26 15:00:00,38.87,38.88,38.85,38.87,81100.0,29.2661,29.2736,29.251,29.2661,81100.0
2014-12-26 15:10:00,38.87,38.87,38.85,38.87,43100.0,29.2661,29.2661,29.251,29.2661,43100.0
2014-12-26 15:20:00,38.87,38.87,38.82,38.83,29400.0,29.2661,29.2661,29.2284,29.2359,29400.0
2014-12-26 15:30:00,38.83,38.84,38.8,38.8,54600.0,29.2359,29.2435,29.2134,29.2134,54600.0
2014-12-26 15:40:00,38.8,38.82,38.76,38.76,103800.0,29.2134,29.2284,29.1832,29.1832,103800.0
2014-12-26 15:50:00,38.76,38.77,38.7,38.72,211000.0,29.1832,29.1908,29.1381,29.1531,211000.0
2014-12-29 09:30:00,38.67,38.81,38.52,38.75,262300.0,29.1155,29.2209,29.0025,29.1757,262300.0
2014-12-29 09:40:00,38.76,39.04,38.75,39.04,176000.0,29.1832,29.3941,29.1757,29.3941,176000.0
2014-12-29 09:50:00,39.04,39.16,38.99,39.12,188200.0,29.3941,29.4844,29.3564,29.4543,188200.0
2014-12-29 10:00:00,39.13,39.18,39.08,39.14,95500.0,29.4618,29.4995,29.4242,29.4694,95500.0
2014-12-29 10:10:00,39.12,39.14,39.08,39.12,194700.0,29.4543,29.4694,29.4242,29.4543,194700.0
2014-12-29 10:20:00,39.12,39.13,39.08,39.09,115600.0,29.4543,29.4618,29.4242,29.4317,115600.0
2014-12-29 10:30:00,39.1,39.15,39.09,39.11,101900.0,29.4392,29.4769,29.4317,29.4468,101900.0
2014-12-29 10:40:00,39.11,39.13,39.04,39.05,47000.0,29.4468,29.4618,29.3941,29.4016,47000.0
2014-12-29 10:50:00,39.04,39.05,38.98,39.03,64700.0,29.3941,29.4016,29.3489,29.3865,64700.0
2014-12-29 11:00:00,39.03,39.03,38.96,38.98,58300.0,29.3865,29.3865,29.3338,29.3489,58300.0
2014-12-29 11:10:00,38.98,38.99,38.93,38.96,41500.0,29.3489,29.3564,29.3112,29.3338,41500.0
2014-12-29 11:20:00,38.95,38.96,38.91,38.94,86100.0,29.3263,29.3338,29.2962,29.3188,86100.0
2014-12-29 11:30:00,38.95,38.97,38.94,38.95,42100.0,29.3263,29.3414,29.3188,29.3263,42100.0
2014-12-29 11:40:00,38.95,38.96,38.92,38.92,18800.0,29.3263,29.3338,29.3037,29.3037,18800.0
2014-12-29 11:50:00,38.92,38.96,38.9,38.96,40000.0,29.3037,29.3338,29.2887,29.3338,40000.0
2014-12-29 12:00:00,38.96,39.0,38.94,38.94,34100.0,29.3338,29.3639,29.3188,29.3188,34100.0
2014-12-29 12:10:00,38.94,38.97,38.91,38.93,21100.0,29.3188,29.3414,29.2962,29.3112,21100.0
2014-12-29 12:20:00,38.93,38.94,38.9,38.9,54500.0,29.3112,29.3188,29.2887,29.2887,54500.0
2014-12-29 12:30:00,38.9,38.97,38.9,38.96,27400.0,29.2887,29.3414,29.2887,29.3338,27400.0
2014-12-29 12:40:00,38.97,38.98,38.93,38.95,26600.0,29.3414,29.3489,29.3112,29.3263,26600.0
2014-12-29 12:50:00,38.95,38.96,38.93,38.93,28300.0,29.3263,29.3338,29.3112,29.3112,28300.0
2014-12-29 13:00:00,38.93,38.95,38.91,38.95,34300.0,29.3112,29.3263,29.2962,29.3263,34300.0
2014-12-29 13:10:00,38.96,39.0,38.94,38.99,65800.0,29.3338,29.3639,29.3188,29.3564,65800.0
2014-12-29 13:20:00,38.98,39.0,38.96,38.96,22200.0,29.3489,29.3639,29.3338,29.3338,22200.0
2014-12-29 13:30:00,38.97,38.98,38.93,38.94,28100.0,29.3414,29.3489,29.3112,29.3188,28100.0
2014-12-29 13:40:00,38.94,38.94,38.91,38.91,16700.0,29.3188,29.3188,29.2962,29.2962,16700.0
2014-12-29 13:50:00,38.91,38.92,38.88,38.9,48400.0,29.2962,29.3037,29.2736,29.2887,48400.0
2014-12-29 14:00:00,38.89,38.91,38.87,38.89,39000.0,29.2811,29.2962,29.2661,29.2811,39000.0
2014-12-29 14:10:00,38.89,38.92,38.87,38.88,30400.0,29.2811,29.3037,29.2661,29.2736,30400.0
2014-12-29 14:20:00,38.88,38.9,38.86,38.9,37000.0,29.2736,29.2887,29.2585,29.2887,37000.0
2014-12-29 14:30:00,38.91,38.92,38.86,38.88,44700.0,29.2962,29.3037,29.2585,29.2736,44700.0
2014-12-29 14:40:00,38.88,38.92,38.88,38.91,40400.0,29.2736,29.3037,29.2736,29.2962,40400.0
2014-12-29 14:50:00,38.91,38.92,38.89,38.91,29700.0,29.2962,29.3037,29.2811,29.2962,29700.0
2014-12-29 15:00:00,38.91,38.93,38.89,38.91,40400.0,29.2962,29.3112,29.2811,29.2962,40400.0
2014-12-29 15:10:00,38.92,38.94,38.89,38.93,97800.0,29.3037,29.3188,29.2811,29.3112,97800.0
2014-12-29 15:20:00,38.93,38.95,38.91,38.94,65000.0,29.3112,29.3263,29.2962,29.3188,65000.0
2014-12-29 15:30:00,38.93,38.94,38.92,38.93,93500.0,29.3112,29.3188,29.3037,29.3112,93500.0
2014-12-29 15:40:00,38.93,38.97,38.92,38.94,121500.0,29.3112,29.3414,29.3037,29.3188,121500.0
2014-12-29 15:50:00,38.95,38.98,38.94,38.96,260300.0,29.3263,29.3489,29.3188,29.3338,260300.0
2014-12-30 09:30:00,38.67,38.79,38.65,38.7,142100.0,29.1155,29.2058,29.1004,29.1381,142100.0
2014-12-30 09:40:00,38.69,38.69,38.59,38.59,176500.0,29.1305,29.1305,29.0552,29.0552,176500.0
2014-12-30 09:50:00,38.59,38.66,38.57,38.63,108500.0,29.0552,29.1079,29.0402,29.0854,108500.0
2014-12-30 10:00:00,38.64,38.67,38.58,38.64,79400.0,29.0929,29.1155,29.0477,29.0929,79400.0
2014-12-30 10:10:00,38.65,38.79,38.62,38.79,85600.0,29.1004,29.2058,29.0778,29.2058,85600.0
2014-12-30 10:20:00,38.79,38.84,38.77,38.82,133000.0,29.2058,29.2435,29.1908,29.2284,133000.0
2014-12-30 10:30:00,38.82,38.85,38.8,38.85,123600.0,29.2284,29.251,29.2134,29.251,123600.0
2014-12-30 10:40:00,38.85,38.88,38.84,38.88,89900.0,29.251,29.2736,29.2435,29.2736,89900.0
2014-12-30 10:50:00,38.88,38.96,38.87,38.96,88800.0,29.2736,29.3338,29.2661,29.3338,88800.0
2014-12-30 11:00:00,38.95,38.96,38.84,38.84,99200.0,29.3263,29.3338,29.2435,29.2435,99200.0
2014-12-30 11:10:00,38.84,38.85,38.76,38.83,96700.0,29.2435,29.251,29.1832,29.2359,96700.0
2014-12-30 11:20:00,38.82,38.87,38.8,38.86,149000.0,29.2284,29.2661,29.2134,29.2585,149000.0
2014-12-30 11:30:00,38.85,38.92,38.85,38.91,50800.0,29.251,29.3037,29.251,29.2962,50800.0
2014-12-30 11:40:00,38.92,38.95,38.9,38.92,39600.0,29.3037,29.3263,29.2887,29.3037,39600.0
2014-12-30 11:50:00,38.92,38.93,38.87,38.88,47400.0,29.3037,29.3112,29.2661,29.2736,47400.0
2014-12-30 12:00:00,38.89,38.94,38.88,38.91,27500.0,29.2811,29.3188,29.2736,29.2962,27500.0
2014-12-30 12:10:00,38.91,38.97,38.91,38.93,30200.0,29.2962,29.3414,29.2962,29.3112,30200.0
2014-12-30 12:20:00,38.93,38.97,38.93,38.97,33400.0,29.3112,29.3414,29.3112,29.3414,33400.0
2014-12-30 12:30:00,38.96,39.02,38.96,39.02,55500.0,29.3338,29.379,29.3338,29.379,55500.0
2014-12-30 12:40:00,39.01,39.02,38.98,39.02,40900.0,29.3715,29.379,29.3489,29.379,40900.0
2014-12-30 12:50:00,39.02,39.05,39.01,39.04,71400.0,29.379,29.4016,29.3715,29.3941,71400.0
2014-12-30 13:00:00,39.04,39.07,39.02,39.05,78900.0,29.3941,29.4166,29.379,29.4016,78900.0
2014-12-30 13:10:00,39.05,39.06,39.02,39.04,20600.0,29.4016,29.4091,29.379,29.3941,20600.0
2014-12-30 13:20:00,39.04,39.08,39.02,39.02,36100.0,29.3941,29.4242,29.379,29.379,36100.0
2014-12-30 13:30:00,39.02,39.03,38.95,38.95,54600.0,29.379,29.3865,29.3263,29.3263,54600.0
2014-12-30 13:40:00,38.95,38.99,38.92,38.99,57800.0,29.3263,29.3564,29.3037,29.3564,57800.0
2014-12-30 13:50:00,38.98,38.98,38.94,38.94,35400.0,29.3489,29.3489,29.3188,29.3188,35400.0
2014-12-30 14:00:00,38.94,38.99,38.93,38.98,64300.0,29.3188,29.3564,29.3112,29.3489,64300.0
2014-12-30 14:10:00,38.97,38.99,38.96,38.96,49700.0,29.3414,29.3564,29.3338,29.3338,49700.0
2014-12-30 14:20:00,38.96,38.99,38.94,38.94,82400.0,29.3338,29.3564,29.3188,29.3188,82400.0
2014-12-30 14:30:00,38.95,39.01,38.95,39.01,78800.0,29.3263,29.3715,29.3263,29.3715,78800.0
2014-12-30 14:40:00,39.0,39.04,38.99,39.03,70400.0,29.3639,29.3941,29.3564,29.3865,70400.0
2014-12-30 14:50:00,39.02,39.05,39.0,39.02,86500.0,29.379,29.4016,29.3639,29.379,86500.0
2014-12-30 15:00:00,39.02,39.05,39.0,39.03,78800.0,29.379,29.4016,29.3639,29.3865,78800.0
2014-12-30 15:10:00,39.04,39.04,39.0,39.02,72400.0,29.3941,29.3941,29.3639,29.379,72400.0
2014-12-30 15:20:00,39.01,39.05,39.01,39.05,54000.0,29.3715,29.4016,29.3715,29.4016,54000.0
2014-12-30 15:30:00,39.05,39.08,39.04,39.08,76300.0,29.4016,29.4242,29.3941,29.4242,76300.0
2014-12-30 15:40:00,39.08,39.08,38.99,38.99,216400.0,29.4242,29.4242,29.3564,29.3564,216400.0
2014-12-30 15:50:00,39.0,39.02,38.98,38.99,335200.0,29.3639,29.379,29.3489,29.3564,335200.0
2014-12-31 09:30:00,39.12,39.19,39.0,39.01,168600.0,29.4543,29.507,29.3639,29.3715,168600.0
2014-12-31 09:40:00,39.01,39.01,38.83,38.88,116200.0,29.3715,29.3715,29.2359,29.2736,116200.0
2014-12-31 09:50:00,38.88,38.89,38.82,38.83,161100.0,29.2736,29.2811,29.2284,29.2359,161100.0
2014-12-31 10:00:00,38.85,38.92,38.81,38.91,135400.0,29.251,29.3037,29.2209,29.2962,135400.0
2014-12-31 10:10:00,38.91,38.98,38.9,38.97,73500.0,29.2962,29.3489,29.2887,29.3414,73500.0
2014-12-31 10:20:00,38.97,39.02,38.96,39.01,76200.0,29.3414,29.379,29.3338,29.3715,76200.0
2014-12-31 10:30:00,39.02,39.02,38.96,38.97,28500.0,29.379,29.379,29.3338,29.3414,28500.0
2014-12-31 10:40:00,38.97,39.04,38.96,39.03,99600.0,29.3414,29.3941,29.3338,29.3865,99600.0
2014-12-31 10:50:00,39.04,39.08,39.02,39.07,70800.0,29.3941,29.4242,29.379,29.4166,70800.0
2014-12-31 11:00:00,39.07,39.08,39.05,39.07,65600.0,29.4166,29.4242,29.4016,29.4166,65600.0
2014-12-31 11:10:00,39.08,39.09,39.05,39.08,69200.0,29.4242,29.4317,29.4016,29.4242,69200.0
2014-12-31 11:20:00,39.09,39.1,39.05,39.06,62000.0,29.4317,29.4392,29.4016,29.4091,62000.0
2014-12-31 11:30:00,39.07,39.09,39.06,39.09,36400.0,29.4166,29.4317,29.4091,29.4317,36400.0
2014-12-31 11:40:00,39.09,39.09,39.07,39.08,49400.0,29.4317,29.4317,29.4166,29.4242,49400.0
2014-12-31 11:50:00,39.07,39.11,39.07,39.08,94100.0,29.4166,29.4468,29.4166,29.4242,94100.0
2014-12-31 12:00:00,39.08,39.09,38.98,39.07,161900.0,29.4242,29.4317,29.3489,29.4166,161900.0
2014-12-31 12:10:00,39.07,39.08,39.01,39.01,61100.0,29.4166,29.4242,29.3715,29.3715,61100.0
2014-12-31 12:20:00,39.02,39.02,38.92,38.99,121500.0,29.379,29.379,29.3037,29.3564,121500.0
2014-12-31 12:30:00,38.99,39.02,38.9,38.91,78200.0,29.3564,29.379,29.2887,29.2962,78200.0
2014-12-31 12:40:00,38.9,38.95,38.89,38.93,52100.0,29.2887,29.3263,29.2811,29.3112,52100.0
2014-12-31 12:50:00,38.93,38.95,38.9,38.93,75500.0,29.3112,29.3263,29.2887,29.3112,75500.0
2014-12-31 13:00:00,38.93,39.02,38.92,39.0,112800.0,29.3112,29.379,29.3037,29.3639,112800.0
2014-12-31 13:10:00,39.01,39.06,39.01,39.04,61400.0,29.3715,29.4091,29.3715,29.3941,61400.0
2014-12-31 13:20:00,39.03,39.07,39.03,39.06,63400.0,29.3865,29.4166,29.3865,29.4091,63400.0
2014-12-31 13:30:00,39.05,39.1,39.05,39.1,60000.0,29.4016,29.4392,29.4016,29.4392,60000.0
2014-12-31 13:40:00,39.09,39.17,39.09,39.17,94700.0,29.4317,29.4919,29.4317,29.4919,94700.0
2014-12-31 13:50:00,39.17,39.17,39.1,39.14,114100.0,29.4919,29.4919,29.4392,29.4694,114100.0
2014-12-31 14:00:00,39.13,39.14,39.04,39.07,107400.0,29.4618,29.4694,29.3941,29.4166,107400.0
2014-12-31 14:10:00,39.07,39.07,39.0,39.02,220300.0,29.4166,29.4166,29.3639,29.379,220300.0
2014-12-31 14:20:00,39.02,39.02,38.96,38.97,91700.0,29.379,29.379,29.3338,29.3414,91700.0
2014-12-31 14:30:00,38.98,39.02,38.93,38.93,114400.0,29.3489,29.379,29.3112,29.3112,114400.0
2014-12-31 14:40:00,38.92,38.98,38.89,38.98,134400.0,29.3037,29.3489,29.2811,29.3489,134400.0
2014-12-31 14:50:00,38.97,39.0,38.93,38.94,133100.0,29.3414,29.3639,29.3112,29.3188,133100.0
2014-12-31 15:00:00,38.94,38.97,38.9,38.97,114400.0,29.3188,29.3414,29.2887,29.3414,114400.0
2014-12-31 15:10:00,38.97,39.04,38.94,39.02,128400.0,29.3414,29.3941,29.3188,29.379,128400.0
2014-12-31 15:20:00,39.03,39.04,39.0,39.02,95400.0,29.3865,29.3941,29.3639,29.379,95400.0
2014-12-31 15:30:00,39.02,39.04,38.95,38.98,201100.0,29.379,29.3941,29.3263,29.3489,201100.0
2014-12-31 15:40:00,38.97,38.98,38.85,38.85,393700.0,29.3414,29.3489,29.251,29.251,393700.0
2014-12-31 15:50:00,38.86,38.92,38.79,38.81,1031900.0,29.2585,29.3037,29.2058,29.2209,1031900.0
2015-01-02 09:30:00,39.05,39.15,39.01,39.04,195300.0,29.4016,29.4769,29.3715,29.3941,195300.0
2015-01-02 09:40:00,39.04,39.05,38.87,38.92,198000.0,29.3941,29.4016,29.2661,29.3037,198000.0
2015-01-02 09:50:00,38.91,38.96,38.9,38.93,74700.0,29.2962,29.3338,29.2887,29.3112,74700.0
2015-01-02 10:00:00,38.93,38.93,38.81,38.82,162400.0,29.3112,29.3112,29.2209,29.2284,162400.0
2015-01-02 10:10:00,38.82,38.83,38.71,38.71,297800.0,29.2284,29.2359,29.1456,29.1456,297800.0
2015-01-02 10:20:00,38.7,38.74,38.61,38.67,170300.0,29.1381,29.1682,29.0703,29.1155,170300.0
2015-01-02 10:30:00,38.67,38.73,38.6,38.6,108600.0,29.1155,29.1607,29.0628,29.0628,108600.0
2015-01-02 10:40:00,38.6,38.6,38.45,38.54,165600.0,29.0628,29.0628,28.9498,29.0176,165600.0
2015-01-02 10:50:00,38.53,38.56,38.47,38.52,83200.0,29.0101,29.0327,28.9649,29.0025,83200.0
2015-01-02 11:00:00,38.53,38.53,38.33,38.38,192800.0,29.0101,29.0101,28.8595,28.8971,192800.0
2015-01-02 11:10:00,38.38,38.38,38.25,38.27,201000.0,28.8971,28.8971,28.7993,28.8143,201000.0
2015-01-02 11:20:00,38.27,38.57,38.25,38.54,270500.0,28.8143,29.0402,28.7993,29.0176,270500.0
2015-01-02 11:30:00,38.55,38.58,38.48,38.49,113200.0,29.0251,29.0477,28.9724,28.98,113200.0
2015-01-02 11:40:00,38.5,38.51,38.36,38.43,137800.0,28.9875,28.995,28.8821,28.9348,137800.0
2015-01-02 11:50:00,38.43,38.48,38.38,38.45,47800.0,28.9348,28.9724,28.8971,28.9498,47800.0
2015-01-02 12:00:00,38.45,38.53,38.42,38.51,91200.0,28.9498,29.0101,28.9272,28.995,91200.0
2015-01-02 12:10:00,38.51,38.6,38.5,38.58,138000.0,28.995,29.0628,28.9875,29.0477,138000.0
2015-01-02 12:20:00,38.58,38.6,38.55,38.59,87400.0,29.0477,29.0628,29.0251,29.0552,87400.0
2015-01-02 12:30:00,38.59,38.67,38.58,38.64,113200.0,29.0552,29.1155,29.0477,29.0929,113200.0
2015-01-02 12:40:00,38.64,38.64,38.5,38.53,104300.0,29.0929,29.0929,28.9875,29.0101,104300.0
2015-01-02 12:50:00,38.52,38.56,38.51,38.52,165800.0,29.0025,29.0327,28.995,29.0025,165800.0
2015-01-02 13:00:00,38.52,38.58,38.52,38.55,69300.0,29.0025,29.0477,29.0025,29.0251,69300.0
2015-01-02 13:10:00,38.55,38.58,38.53,38.58,75800.0,29.0251,29.0477,29.0101,29.0477,75800.0
2015-01-02 13:20:00,38.58,38.61,38.53,38.54,92100.0,29.0477,29.0703,29.0101,29.0176,92100.0
2015-01-02 13:30:00,38.54,38.54,38.45,38.47,111100.0,29.0176,29.0176,28.9498,28.9649,111100.0
2015-01-02 13:40:00,38.47,38.48,38.42,38.46,93400.0,28.9649,28.9724,28.9272,28.9574,93400.0
2015-01-02 13:50:00,38.46,38.55,38.44,38.52,136500.0,28.9574,29.0251,28.9423,29.0025,136500.0
2015-01-02 14:00:00,38.53,38.64,38.52,38.64,131700.0,29.0101,29.0929,29.0025,29.0929,131700.0
2015-01-02 14:10:00,38.64,38.7,38.61,38.63,168900.0,29.0929,29.1381,29.0703,29.0854,168900.0
2015-01-02 14:20:00,38.64,38.71,38.62,38.66,61000.0,29.0929,29.1456,29.0778,29.1079,61000.0
2015-01-02 14:30:00,38.66,38.69,38.61,38.69,106100.0,29.1079,29.1305,29.0703,29.1305,106100.0
2015-01-02 14:40:00,38.69,38.73,38.68,38.71,114600.0,29.1305,29.1607,29.123,29.1456,114600.0
2015-01-02 14:50:00,38.72,38.74,38.63,38.65,125300.0,29.1531,29.1682,29.0854,29.1004,125300.0
2015-01-02 15:00:00,38.65,38.7,38.61,38.66,133000.0,29.1004,29.1381,29.0703,29.1079,133000.0
2015-01-02 15:10:00,38.66,38.67,38.53,38.6,244500.0,29.1079,29.1155,29.0101,29.0628,244500.0
2015-01-02 15:20:00,38.61,38.68,38.6,38.66,120900.0,29.0703,29.123,29.0628,29.1079,120900.0
2015-01-02 15:30:00,38.66,38.69,38.62,38.62,184700.0,29.1079,29.1305,29.0778,29.0778,184700.0
2015-01-02 15:40:00,38.63,38.81,38.62,38.8,439300.0,29.0854,29.2209,29.0778,29.2134,439300.0
2015-01-02 15:50:00,38.79,38.83,38.71,38.71,646800.0,29.2058,29.2359,29.1456,29.1456,646800.0
2015-01-05 09:30:00,38.46,38.59,38.32,38.38,333800.0,28.9574,29.0552,28.852,28.8971,333800.0
2015-01-05 09:40:00,38.37,38.42,38.27,38.28,255400.0,28.8896,28.9272,28.8143,28.8218,255400.0
2015-01-05 09:50:00,38.29,38.32,38.04,38.11,315700.0,28.8294,28.852,28.6411,28.6938,315700.0
2015-01-05 10:00:00,38.1,38.22,38.07,38.22,329500.0,28.6863,28.7767,28.6637,28.7767,329500.0
2015-01-05 10:10:00,38.22,38.23,38.08,38.09,144300.0,28.7767,28.7842,28.6713,28.6788,144300.0
2015-01-05 10:20:00,38.09,38.1,37.97,37.98,376000.0,28.6788,28.6863,28.5884,28.596,376000.0
2015-01-05 10:30:00,37.98,37.98,37.81,37.87,452800.0,28.596,28.596,28.468,28.5131,452800.0
2015-01-05 10:40:00,37.87,37.87,37.69,37.72,785600.0,28.5131,28.5131,28.3776,28.4002,785600.0
2015-01-05 10:50:00,37.72,37.75,37.63,37.63,483800.0,28.4002,28.4228,28.3324,28.3324,483800.0
2015-01-05 11:00:00,37.64,37.64,37.51,37.52,447800.0,28.34,28.34,28.2421,28.2496,447800.0
2015-01-05 11:10:00,37.52,37.52,37.36,37.36,624900.0,28.2496,28.2496,28.1292,28.1292,624900.0
2015-01-05 11:20:00,37.37,37.46,37.36,37.42,196400.0,28.1367,28.2044,28.1292,28.1743,196400.0
2015-01-05 11:30:00,37.43,37.46,37.38,37.42,233400.0,28.1819,28.2044,28.1442,28.1743,233400.0
2015-01-05 11:40:00,37.42,37.56,37.41,37.51,115600.0,28.1743,28.2797,28.1668,28.2421,115600.0
2015-01-05 11:50:00,37.52,37.58,37.48,37.51,131600.0,28.2496,28.2948,28.2195,28.2421,131600.0
2015-01-05 12:00:00,37.52,37.54,37.47,37.51,93200.0,28.2496,28.2647,28.212,28.2421,93200.0
2015-01-05 12:10:00,37.5,37.53,37.45,37.48,133900.0,28.2346,28.2571,28.1969,28.2195,133900.0
2015-01-05 12:20:00,37.48,37.5,37.32,37.33,147300.0,28.2195,28.2346,28.099,28.1066,147300.0
2015-01-05 12:30:00,37.34,37.36,37.28,37.34,203100.0,28.1141,28.1292,28.0689,28.1141,203100.0
2015-01-05 12:40:00,37.34,37.44,37.33,37.37,111800.0,28.1141,28.1894,28.1066,28.1367,111800.0
2015-01-05 12:50:00,37.36,37.38,37.25,37.35,139100.0,28.1292,28.1442,28.0463,28.1216,139100.0
2015-01-05 13:00:00,37.34,37.41,37.3,37.4,93000.0,28.1141,28.1668,28.084,28.1593,93000.0
2015-01-05 13:10:00,37.4,37.4,37.24,37.25,94600.0,28.1593,28.1593,28.0388,28.0463,94600.0
2015-01-05 13:20:00,37.24,37.3,37.23,37.29,82600.0,28.0388,28.084,28.0313,28.0764,82600.0
2015-01-05 13:30:00,37.29,37.42,37.27,37.37,94200.0,28.0764,28.1743,28.0614,28.1367,94200.0
2015-01-05 13:40:00,37.38,37.4,37.27,37.39,133300.0,28.1442,28.1593,28.0614,28.1517,133300.0
2015-01-05 13:50:00,37.39,37.47,37.36,37.43,144700.0,28.1517,28.212,28.1292,28.1819,144700.0
2015-01-05 14:00:00,37.43,37.46,37.33,37.43,137400.0,28.1819,28.2044,28.1066,28.1819,137400.0
2015-01-05 14:10:00,37.43,37.45,37.34,37.36,100800.0,28.1819,28.1969,28.1141,28.1292,100800.0
2015-01-05 14:20:00,37.36,37.43,37.31,37.34,108200.0,28.1292,28.1819,28.0915,28.1141,108200.0
2015-01-05 14:30:00,37.35,37.38,37.3,37.33,369900.0,28.1216,28.1442,28.084,28.1066,369900.0
2015-01-05 14:40:00,37.33,37.36,37.26,37.29,180900.0,28.1066,28.1292,28.0539,28.0764,180900.0
2015-01-05 14:50:00,37.28,37.33,37.17,37.32,260200.0,28.0689,28.1066,27.9861,28.099,260200.0
2015-01-05 15:00:00,37.31,37.41,37.27,37.36,321500.0,28.0915,28.1668,28.0614,28.1292,321500.0
2015-01-05 15:10:00,37.36,37.43,37.35,37.42,249100.0,28.1292,28.1819,28.1216,28.1743,249100.0
2015-01-05 15:20:00,37.41,37.45,37.37,37.38,362900.0,28.1668,28.1969,28.1367,28.1442,362900.0
2015-01-05 15:30:00,37.39,37.48,37.36,37.48,393200.0,28.1517,28.2195,28.1292,28.2195,393200.0
2015-01-05 15:40:00,37.48,37.58,37.41,37.58,713800.0,28.2195,28.2948,28.1668,28.2948,713800.0
2015-01-05 15:50:00,37.58,37.68,37.47,37.49,1165000.0,28.2948,28.3701,28.212,28.227,1165000.0
2015-01-06 09:30:00,37.47,37.54,37.34,37.39,482000.0,28.212,28.2647,28.1141,28.1517,482000.0
2015-01-06 09:40:00,37.38,37.38,37.07,37.2,335400.0,28.1442,28.1442,27.9108,28.0087,335400.0
2015-01-06 09:50:00,37.21,37.27,37.09,37.09,531000.0,28.0162,28.0614,27.9259,27.9259,531000.0
2015-01-06 10:00:00,37.09,37.1,36.85,36.91,734600.0,27.9259,27.9334,27.7452,27.7903,734600.0
2015-01-06 10:10:00,36.91,37.05,36.9,36.93,555300.0,27.7903,27.8957,27.7828,27.8054,555300.0
2015-01-06 10:20:00,36.93,37.04,36.92,37.01,436300.0,27.8054,27.8882,27.7979,27.8656,436300.0
2015-01-06 10:30:00,37.01,37.01,36.81,36.81,349900.0,27.8656,27.8656,27.715,27.715,349900.0
2015-01-06 10:40:00,36.81,36.88,36.57,36.62,618700.0,27.715,27.7677,27.5343,27.572,618700.0
2015-01-06 10:50:00,36.63,36.75,36.59,36.6,340300.0,27.5795,27.6699,27.5494,27.5569,340300.0
2015-01-06 11:00:00,36.61,36.73,36.46,36.62,512700.0,27.5645,27.6548,27.4515,27.572,512700.0
2015-01-06 11:10:00,36.62,36.66,36.53,36.56,212500.0,27.572,27.6021,27.5042,27.5268,212500.0
2015-01-06 11:20:00,36.56,36.56,36.42,36.45,285600.0,27.5268,27.5268,27.4214,27.444,285600.0
2015-01-06 11:30:00,36.46,36.52,36.33,36.35,216000.0,27.4515,27.4967,27.3536,27.3687,216000.0
2015-01-06 11:40:00,36.35,36.43,36.29,36.38,188100.0,27.3687,27.4289,27.3235,27.3913,188100.0
2015-01-06 11:50:00,36.38,36.45,36.29,36.41,292200.0,27.3913,27.444,27.3235,27.4139,292200.0
2015-01-06 12:00:00,36.42,36.44,36.17,36.28,314300.0,27.4214,27.4365,27.2332,27.316,314300.0
2015-01-06 12:10:00,36.28,36.39,36.21,36.34,134500.0,27.316,27.3988,27.2633,27.3612,134500.0
2015-01-06 12:20:00,36.33,36.46,36.31,36.4,174400.0,27.3536,27.4515,27.3386,27.4063,174400.0
2015-01-06 12:30:00,36.39,36.47,36.35,36.42,130800.0,27.3988,27.4591,27.3687,27.4214,130800.0
2015-01-06 12:40:00,36.42,36.45,36.3,36.35,250500.0,27.4214,27.444,27.3311,27.3687,250500.0
2015-01-06 12:50:00,36.34,36.49,36.34,36.41,146900.0,27.3612,27.4741,27.3612,27.4139,146900.0
2015-01-06 13:00:00,36.42,36.44,36.19,36.19,240100.0,27.4214,27.4365,27.2482,27.2482,240100.0
2015-01-06 13:10:00,36.19,36.26,36.09,36.1,318300.0,27.2482,27.3009,27.1729,27.1805,318300.0
2015-01-06 13:20:00,36.1,36.18,36.07,36.13,293600.0,27.1805,27.2407,27.1579,27.2031,293600.0
2015-01-06 13:30:00,36.13,36.2,36.07,36.19,334500.0,27.2031,27.2558,27.1579,27.2482,334500.0
2015-01-06 13:40:00,36.18,36.19,36.06,36.11,179000.0,27.2407,27.2482,27.1504,27.188,179000.0
2015-01-06 13:50:00,36.12,36.24,36.08,36.24,244300.0,27.1955,27.2859,27.1654,27.2859,244300.0
2015-01-06 14:00:00,36.23,36.39,36.22,36.36,283300.0,27.2783,27.3988,27.2708,27.3762,283300.0
2015-01-06 14:10:00,36.36,36.38,36.21,36.21,275400.0,27.3762,27.3913,27.2633,27.2633,275400.0
2015-01-06 14:20:00,36.21,36.33,36.2,36.32,238300.0,27.2633,27.3536,27.2558,27.3461,238300.0
2015-01-06 14:30:00,36.33,36.37,36.2,36.23,467900.0,27.3536,27.3838,27.2558,27.2783,467900.0
2015-01-06 14:40:00,36.23,36.46,36.19,36.45,529400.0,27.2783,27.4515,27.2482,27.444,529400.0
2015-01-06 14:50:00,36.45,36.52,36.37,36.4,459500.0,27.444,27.4967,27.3838,27.4063,459500.0
2015-01-06 15:00:00,36.4,36.47,36.35,36.39,355400.0,27.4063,27.4591,27.3687,27.3988,355400.0
2015-01-06 15:10:00,36.39,36.56,36.38,36.55,265600.0,27.3988,27.5268,27.3913,27.5193,265600.0
2015-01-06 15:20:00,36.54,36.65,36.49,36.63,357800.0,27.5118,27.5946,27.4741,27.5795,357800.0
2015-01-06 15:30:00,36.62,36.66,36.49,36.49,651600.0,27.572,27.6021,27.4741,27.4741,651600.0
2015-01-06 15:40:00,36.49,36.67,36.47,36.6,648200.0,27.4741,27.6096,27.4591,27.5569,648200.0
2015-01-06 15:50:00,36.6,36.63,36.4,36.4,1059900.0,27.5569,27.5795,27.4063,27.4063,1059900.0
2015-01-07 09:30:00,36.93,36.96,36.69,36.7,444500.0,27.8054,27.828,27.6247,27.6322,444500.0
2015-01-07 09:40:00,36.69,36.86,36.67,36.76,316000.0,27.6247,27.7527,27.6096,27.6774,316000.0
2015-01-07 09:50:00,36.77,36.81,36.72,36.79,245400.0,27.6849,27.715,27.6473,27.7,245400.0
2015-01-07 10:00:00,36.79,36.89,36.77,36.82,298700.0,27.7,27.7753,27.6849,27.7226,298700.0
2015-01-07 10:10:00,36.82,36.82,36.67,36.77,250000.0,27.7226,27.7226,27.6096,27.6849,250000.0
2015-01-07 10:20:00,36.77,36.79,36.68,36.74,182900.0,27.6849,27.7,27.6172,27.6623,182900.0
2015-01-07 10:30:00,36.73,36.74,36.63,36.7,245700.0,27.6548,27.6623,27.5795,27.6322,245700.0
2015-01-07 10:40:00,36.7,36.77,36.63,36.77,183800.0,27.6322,27.6849,27.5795,27.6849,183800.0
2015-01-07 10:50:00,36.77,36.85,36.76,36.77,135300.0,27.6849,27.7452,27.6774,27.6849,135300.0
2015-01-07 11:00:00,36.77,36.82,36.7,36.71,204500.0,27.6849,27.7226,27.6322,27.6398,204500.0
2015-01-07 11:10:00,36.71,36.76,36.67,36.7,121400.0,27.6398,27.6774,27.6096,27.6322,121400.0
2015-01-07 11:20:00,36.69,36.7,36.6,36.61,414500.0,27.6247,27.6322,27.5569,27.5645,414500.0
2015-01-07 11:30:00,36.61,36.76,36.6,36.74,119800.0,27.5645,27.6774,27.5569,27.6623,119800.0
2015-01-07 11:40:00,36.74,36.75,36.66,36.72,191500.0,27.6623,27.6699,27.6021,27.6473,191500.0
2015-01-07 11:50:00,36.71,36.88,36.66,36.84,159900.0,27.6398,27.7677,27.6021,27.7376,159900.0
2015-01-07 12:00:00,36.85,37.01,36.85,36.95,191000.0,27.7452,27.8656,27.7452,27.8205,191000.0
2015-01-07 12:10:00,36.95,36.95,36.81,36.88,263200.0,27.8205,27.8205,27.715,27.7677,263200.0
2015-01-07 12:20:00,36.88,36.95,36.87,36.92,132200.0,27.7677,27.8205,27.7602,27.7979,132200.0
2015-01-07 12:30:00,36.93,36.95,36.83,36.85,82200.0,27.8054,27.8205,27.7301,27.7452,82200.0
2015-01-07 12:40:00,36.86,36.87,36.8,36.83,65200.0,27.7527,27.7602,27.7075,27.7301,65200.0
2015-01-07 12:50:00,36.84,36.84,36.77,36.77,107500.0,27.7376,27.7376,27.6849,27.6849,107500.0
2015-01-07 13:00:00,36.78,36.81,36.72,36.72,107600.0,27.6925,27.715,27.6473,27.6473,107600.0
2015-01-07 13:10:00,36.72,36.76,36.69,36.74,61500.0,27.6473,27.6774,27.6247,27.6623,61500.0
2015-01-07 13:20:00,36.74,36.75,36.61,36.63,77700.0,27.6623,27.6699,27.5645,27.5795,77700.0
2015-01-07 13:30:00,36.64,36.75,36.62,36.74,98600.0,27.587,27.6699,27.572,27.6623,98600.0
2015-01-07 13:40:00,36.74,36.86,36.73,36.86,102900.0,27.6623,27.7527,27.6548,27.7527,102900.0
2015-01-07 13:50:00,36.86,36.9,36.82,36.87,95500.0,27.7527,27.7828,27.7226,27.7602,95500.0
2015-01-07 14:00:00,36.88,37.02,36.79,37.0,285600.0,27.7677,27.8732,27.7,27.8581,285600.0
2015-01-07 14:10:00,37.01,37.04,36.93,36.96,187200.0,27.8656,27.8882,27.8054,27.828,187200.0
2015-01-07 14:20:00,36.97,37.03,36.93,36.96,294200.0,27.8355,27.8807,27.8054,27.828,294200.0
2015-01-07 14:30:00,36.97,37.05,36.95,36.97,239000.0,27.8355,27.8957,27.8205,27.8355,239000.0
2015-01-07 14:40:00,36.97,36.98,36.89,36.95,186800.0,27.8355,27.843,27.7753,27.8205,186800.0
2015-01-07 14:50:00,36.96,36.97,36.77,36.77,218200.0,27.828,27.8355,27.6849,27.6849,218200.0
2015-01-07 15:00:00,36.77,36.84,36.76,36.82,266100.0,27.6849,27.7376,27.6774,27.7226,266100.0
2015-01-07 15:10:00,36.82,36.88,36.71,36.86,261800.0,27.7226,27.7677,27.6398,27.7527,261800.0
2015-01-07 15:20:00,36.86,36.87,36.77,36.84,292100.0,27.7527,27.7602,27.6849,27.7376,292100.0
2015-01-07 15:30:00,36.83,36.86,36.77,36.8,389200.0,27.7301,27.7527,27.6849,27.7075,389200.0
2015-01-07 15:40:00,36.8,36.93,36.8,36.93,472000.0,27.7075,27.8054,27.7075,27.8054,472000.0
2015-01-07 15:50:00,36.93,36.95,36.88,36.93,886200.0,27.8054,27.8205,27.7677,27.8054,886200.0
2015-01-08 09:30:00,37.29,37.48,37.29,37.4,383000.0,28.0764,28.2195,28.0764,28.1593,383000.0
2015-01-08 09:40:00,37.4,37.51,37.38,37.47,526500.0,28.1593,28.2421,28.1442,28.212,526500.0
2015-01-08 09:50:00,37.47,37.52,37.46,37.52,172300.0,28.212,28.2496,28.2044,28.2496,172300.0
2015-01-08 10:00:00,37.53,37.67,37.53,37.66,245400.0,28.2571,28.3626,28.2571,28.355,245400.0
2015-01-08 10:10:00,37.66,37.7,37.59,37.61,368800.0,28.355,28.3851,28.3023,28.3174,368800.0
2015-01-08 10:20:00,37.61,37.63,37.46,37.47,159400.0,28.3174,28.3324,28.2044,28.212,159400.0
2015-01-08 10:30:00,37.48,37.54,37.48,37.52,226100.0,28.2195,28.2647,28.2195,28.2496,226100.0
2015-01-08 10:40:00,37.53,37.62,37.5,37.52,162400.0,28.2571,28.3249,28.2346,28.2496,162400.0
2015-01-08 10:50:00,37.52,37.67,37.52,37.66,111700.0,28.2496,28.3626,28.2496,28.355,111700.0
2015-01-08 11:00:00,37.66,37.76,37.66,37.69,121000.0,28.355,28.4303,28.355,28.3776,121000.0
2015-01-08 11:10:00,37.69,37.7,37.6,37.66,79500.0,28.3776,28.3851,28.3099,28.355,79500.0
2015-01-08 11:20:00,37.66,37.67,37.55,37.56,67500.0,28.355,28.3626,28.2722,28.2797,67500.0
2015-01-08 11:30:00,37.57,37.6,37.51,37.59,59300.0,28.2873,28.3099,28.2421,28.3023,59300.0
2015-01-08 11:40:00,37.6,37.62,37.55,37.58,63700.0,28.3099,28.3249,28.2722,28.2948,63700.0
2015-01-08 11:50:00,37.58,37.59,37.53,37.55,66200.0,28.2948,28.3023,28.2571,28.2722,66200.0
2015-01-08 12:00:00,37.55,37.58,37.53,37.53,104400.0,28.2722,28.2948,28.2571,28.2571,104400.0
2015-01-08 12:10:00,37.54,37.54,37.46,37.46,65700.0,28.2647,28.2647,28.2044,28.2044,65700.0
2015-01-08 12:20:00,37.46,37.48,37.42,37.47,90900.0,28.2044,28.2195,28.1743,28.212,90900.0
2015-01-08 12:30:00,37.47,37.49,37.43,37.47,67100.0,28.212,28.227,28.1819,28.212,67100.0
2015-01-08 12:40:00,37.47,37.54,37.46,37.49,129900.0,28.212,28.2647,28.2044,28.227,129900.0
2015-01-08 12:50:00,37.49,37.53,37.48,37.53,48600.0,28.227,28.2571,28.2195,28.2571,48600.0
2015-01-08 13:00:00,37.52,37.6,37.47,37.59,109600.0,28.2496,28.3099,28.212,28.3023,109600.0
2015-01-08 13:10:00,37.59,37.6,37.55,37.59,120700.0,28.3023,28.3099,28.2722,28.3023,120700.0
2015-01-08 13:20:00,37.58,37.6,37.56,37.6,72300.0,28.2948,28.3099,28.2797,28.3099,72300.0
2015-01-08 13:30:00,37.59,37.61,37.54,37.55,101300.0,28.3023,28.3174,28.2647,28.2722,101300.0
2015-01-08 13:40:00,37.55,37.59,37.53,37.54,99100.0,28.2722,28.3023,28.2571,28.2647,99100.0
2015-01-08 13:50:00,37.54,37.58,37.46,37.49,125600.0,28.2647,28.2948,28.2044,28.227,125600.0
2015-01-08 14:00:00,37.48,37.49,37.43,37.47,147900.0,28.2195,28.227,28.1819,28.212,147900.0
2015-01-08 14:10:00,37.47,37.5,37.43,37.47,149300.0,28.212,28.2346,28.1819,28.212,149300.0
2015-01-08 14:20:00,37.47,37.57,37.46,37.57,131800.0,28.212,28.2873,28.2044,28.2873,131800.0
2015-01-08 14:30:00,37.56,37.64,37.56,37.61,263500.0,28.2797,28.34,28.2797,28.3174,263500.0
2015-01-08 14:40:00,37.61,37.65,37.58,37.58,158800.0,28.3174,28.3475,28.2948,28.2948,158800.0
2015-01-08 14:50:00,37.59,37.59,37.52,37.52,117000.0,28.3023,28.3023,28.2496,28.2496,117000.0
2015-01-08 15:00:00,37.52,37.57,37.51,37.52,195500.0,28.2496,28.2873,28.2421,28.2496,195500.0
2015-01-08 15:10:00,37.52,37.55,37.5,37.54,384500.0,28.2496,28.2722,28.2346,28.2647,384500.0
2015-01-08 15:20:00,37.54,37.56,37.52,37.55,205100.0,28.2647,28.2797,28.2496,28.2722,205100.0
2015-01-08 15:30:00,37.56,37.56,37.47,37.49,273700.0,28.2797,28.2797,28.212,28.227,273700.0
2015-01-08 15:40:00,37.48,37.49,37.42,37.42,333600.0,28.2195,28.227,28.1743,28.1743,333600.0
2015-01-08 15:50:00,37.43,37.49,37.38,37.47,754900.0,28.1819,28.227,28.1442,28.212,754900.0
2015-01-09 09:30:00,37.6,37.61,37.21,37.29,266100.0,28.3099,28.3174,28.0162,28.0764,266100.0
2015-01-09 09:40:00,37.29,37.37,37.11,37.13,255100.0,28.0764,28.1367,27.9409,27.956,255100.0
2015-01-09 09:50:00,37.13,37.16,36.92,37.0,342400.0,27.956,27.9786,27.7979,27.8581,342400.0
2015-01-09 10:00:00,36.99,37.01,36.93,36.99,237200.0,27.8506,27.8656,27.8054,27.8506,237200.0
2015-01-09 10:10:00,36.99,37.06,36.93,36.95,205500.0,27.8506,27.9033,27.8054,27.8205,205500.0
2015-01-09 10:20:00,36.95,36.98,36.83,36.88,176500.0,27.8205,27.843,27.7301,27.7677,176500.0
2015-01-09 10:30:00,36.87,36.87,36.74,36.84,288000.0,27.7602,27.7602,27.6623,27.7376,288000.0
2015-01-09 10:40:00,36.83,36.97,36.78,36.94,252800.0,27.7301,27.8355,27.6925,27.8129,252800.0
2015-01-09 10:50:00,36.94,36.98,36.88,36.9,149000.0,27.8129,27.843,27.7677,27.7828,149000.0
2015-01-09 11:00:00,36.9,36.9,36.77,36.81,128800.0,27.7828,27.7828,27.6849,27.715,128800.0
2015-01-09 11:10:00,36.8,36.8,36.71,36.77,178900.0,27.7075,27.7075,27.6398,27.6849,178900.0
2015-01-09 11:20:00,36.77,36.77,36.65,36.72,208700.0,27.6849,27.6849,27.5946,27.6473,208700.0
2015-01-09 11:30:00,36.73,36.85,36.64,36.84,95700.0,27.6548,27.7452,27.587,27.7376,95700.0
2015-01-09 11:40:00,36.84,36.94,36.76,36.89,163200.0,27.7376,27.8129,27.6774,27.7753,163200.0
2015-01-09 11:50:00,36.89,36.91,36.81,36.88,132900.0,27.7753,27.7903,27.715,27.7677,132900.0
2015-01-09 12:00:00,36.89,37.04,36.88,37.03,138900.0,27.7753,27.8882,27.7677,27.8807,138900.0
2015-01-09 12:10:00,37.03,37.03,36.97,37.0,55800.0,27.8807,27.8807,27.8355,27.8581,55800.0
2015-01-09 12:20:00,37.0,37.0,36.9,36.93,135500.0,27.8581,27.8581,27.7828,27.8054,135500.0
2015-01-09 12:30:00,36.92,36.97,36.89,36.96,190200.0,27.7979,27.8355,27.7753,27.828,190200.0
2015-01-09 12:40:00,36.96,36.97,36.91,36.92,73400.0,27.828,27.8355,27.7903,27.7979,73400.0
2015-01-09 12:50:00,36.93,36.93,36.82,36.84,55600.0,27.8054,27.8054,27.7226,27.7376,55600.0
2015-01-09 13:00:00,36.84,36.88,36.8,36.86,111000.0,27.7376,27.7677,27.7075,27.7527,111000.0
2015-01-09 13:10:00,36.85,36.96,36.83,36.95,99400.0,27.7452,27.828,27.7301,27.8205,99400.0
2015-01-09 13:20:00,36.95,36.97,36.83,36.84,59500.0,27.8205,27.8355,27.7301,27.7376,59500.0
2015-01-09 13:30:00,36.84,36.94,36.84,36.91,76600.0,27.7376,27.8129,27.7376,27.7903,76600.0
2015-01-09 13:40:00,36.91,36.95,36.84,36.94,91500.0,27.7903,27.8205,27.7376,27.8129,91500.0
2015-01-09 13:50:00,36.93,37.0,36.92,36.95,64400.0,27.8054,27.8581,27.7979,27.8205,64400.0
2015-01-09 14:00:00,36.94,36.95,36.88,36.9,79700.0,27.8129,27.8205,27.7677,27.7828,79700.0
2015-01-09 14:10:00,36.9,36.91,36.87,36.89,60000.0,27.7828,27.7903,27.7602,27.7753,60000.0
2015-01-09 14:20:00,36.9,36.92,36.85,36.9,114300.0,27.7828,27.7979,27.7452,27.7828,114300.0
2015-01-09 14:30:00,36.89,37.03,36.84,37.03,132700.0,27.7753,27.8807,27.7376,27.8807,132700.0
2015-01-09 14:40:00,37.03,37.04,36.91,36.94,133900.0,27.8807,27.8882,27.7903,27.8129,133900.0
2015-01-09 14:50:00,36.94,36.99,36.93,36.99,152200.0,27.8129,27.8506,27.8054,27.8506,152200.0
2015-01-09 15:00:00,36.98,37.07,36.96,37.03,141200.0,27.843,27.9108,27.828,27.8807,141200.0
2015-01-09 15:10:00,37.04,37.12,37.04,37.04,218000.0,27.8882,27.9484,27.8882,27.8882,218000.0
2015-01-09 15:20:00,37.04,37.07,36.93,36.98,214400.0,27.8882,27.9108,27.8054,27.843,214400.0
2015-01-09 15:30:00,36.97,37.0,36.9,36.97,231100.0,27.8355,27.8581,27.7828,27.8355,231100.0
2015-01-09 15:40:00,36.97,37.04,36.93,36.96,287200.0,27.8355,27.8882,27.8054,27.828,287200.0
2015-01-09 15:50:00,36.96,36.97,36.88,36.88,579600.0,27.828,27.8355,27.7677,27.7677,579600.0
2015-01-12 09:30:00,36.93,36.94,36.41,36.43,546900.0,27.8054,27.8129,27.4139,27.4289,546900.0
2015-01-12 09:40:00,36.42,36.42,36.08,36.1,424600.0,27.4214,27.4214,27.1654,27.1805,424600.0
2015-01-12 09:50:00,36.1,36.27,36.04,36.14,489900.0,27.1805,27.3085,27.1353,27.2106,489900.0
2015-01-12 10:00:00,36.15,36.19,36.05,36.19,468700.0,27.2181,27.2482,27.1428,27.2482,468700.0
2015-01-12 10:10:00,36.19,36.38,36.16,36.38,412500.0,27.2482,27.3913,27.2256,27.3913,412500.0
2015-01-12 10:20:00,36.38,36.39,36.21,36.23,233900.0,27.3913,27.3988,27.2633,27.2783,233900.0
2015-01-12 10:30:00,36.23,36.4,36.23,36.39,168400.0,27.2783,27.4063,27.2783,27.3988,168400.0
2015-01-12 10:40:00,36.39,36.5,36.35,36.48,142600.0,27.3988,27.4816,27.3687,27.4666,142600.0
2015-01-12 10:50:00,36.48,36.48,36.37,36.45,203700.0,27.4666,27.4666,27.3838,27.444,203700.0
2015-01-12 11:00:00,36.45,36.53,36.45,36.48,192800.0,27.444,27.5042,27.444,27.4666,192800.0
2015-01-12 11:10:00,36.49,36.53,36.45,36.5,169900.0,27.4741,27.5042,27.444,27.4816,169900.0
2015-01-12 11:20:00,36.51,36.55,36.47,36.48,161300.0,27.4892,27.5193,27.4591,27.4666,161300.0
2015-01-12 11:30:00,36.49,36.6,36.45,36.58,263600.0,27.4741,27.5569,27.444,27.5419,263600.0
2015-01-12 11:40:00,36.58,36.61,36.46,36.47,173300.0,27.5419,27.5645,27.4515,27.4591,173300.0
2015-01-12 11:50:00,36.46,36.51,36.4,36.5,144300.0,27.4515,27.4892,27.4063,27.4816,144300.0
2015-01-12 12:00:00,36.5,36.58,36.47,36.47,94000.0,27.4816,27.5419,27.4591,27.4591,94000.0
2015-01-12 12:10:00,36.48,36.5,36.42,36.46,195100.0,27.4666,27.4816,27.4214,27.4515,195100.0
2015-01-12 12:20:00,36.47,36.55,36.45,36.47,184900.0,27.4591,27.5193,27.444,27.4591,184900.0
2015-01-12 12:30:00,36.46,36.55,36.45,36.52,129700.0,27.4515,27.5193,27.444,27.4967,129700.0
2015-01-12 12:40:00,36.52,36.52,36.44,36.47,137000.0,27.4967,27.4967,27.4365,27.4591,137000.0
2015-01-12 12:50:00,36.46,36.52,36.41,36.47,166300.0,27.4515,27.4967,27.4139,27.4591,166300.0
2015-01-12 13:00:00,36.47,36.54,36.43,36.48,106800.0,27.4591,27.5118,27.4289,27.4666,106800.0
2015-01-12 13:10:00,36.48,36.53,36.46,36.49,101700.0,27.4666,27.5042,27.4515,27.4741,101700.0
2015-01-12 13:20:00,36.5,36.51,36.42,36.44,134700.0,27.4816,27.4892,27.4214,27.4365,134700.0
2015-01-12 13:30:00,36.44,36.47,36.43,36.47,73400.0,27.4365,27.4591,27.4289,27.4591,73400.0
2015-01-12 13:40:00,36.46,36.5,36.44,36.48,73600.0,27.4515,27.4816,27.4365,27.4666,73600.0
2015-01-12 13:50:00,36.49,36.5,36.47,36.48,60600.0,27.4741,27.4816,27.4591,27.4666,60600.0
2015-01-12 14:00:00,36.48,36.52,36.47,36.51,81700.0,27.4666,27.4967,27.4591,27.4892,81700.0
2015-01-12 14:10:00,36.5,36.55,36.43,36.43,112100.0,27.4816,27.5193,27.4289,27.4289,112100.0
2015-01-12 14:20:00,36.43,36.43,36.3,36.34,186600.0,27.4289,27.4289,27.3311,27.3612,186600.0
2015-01-12 14:30:00,36.34,36.36,36.27,36.27,130200.0,27.3612,27.3762,27.3085,27.3085,130200.0
2015-01-12 14:40:00,36.27,36.38,36.26,36.37,177700.0,27.3085,27.3913,27.3009,27.3838,177700.0
2015-01-12 14:50:00,36.37,36.37,36.3,36.37,169900.0,27.3838,27.3838,27.3311,27.3838,169900.0
2015-01-12 15:00:00,36.37,36.44,36.36,36.4,183500.0,27.3838,27.4365,27.3762,27.4063,183500.0
2015-01-12 15:10:00,36.39,36.51,36.39,36.45,171500.0,27.3988,27.4892,27.3988,27.444,171500.0
2015-01-12 15:20:00,36.44,36.47,36.33,36.37,215400.0,27.4365,27.4591,27.3536,27.3838,215400.0
2015-01-12 15:30:00,36.38,36.4,36.25,36.34,230100.0,27.3913,27.4063,27.2934,27.3612,230100.0
2015-01-12 15:40:00,36.34,36.49,36.34,36.44,425500.0,27.3612,27.4741,27.3612,27.4365,425500.0
2015-01-12 15:50:00,36.44,36.45,36.32,36.38,640500.0,27.4365,27.444,27.3461,27.3913,640500.0
2015-01-13 09:30:00,36.7,36.95,36.7,36.77,394500.0,27.6322,27.8205,27.6322,27.6849,394500.0
2015-01-13 09:40:00,36.78,36.89,36.75,36.87,499500.0,27.6925,27.7753,27.6699,27.7602,499500.0
2015-01-13 09:50:00,36.87,36.94,36.8,36.92,251200.0,27.7602,27.8129,27.7075,27.7979,251200.0
2015-01-13 10:00:00,36.93,37.06,36.9,37.03,337100.0,27.8054,27.9033,27.7828,27.8807,337100.0
2015-01-13 10:10:00,37.02,37.04,36.92,36.94,207100.0,27.8732,27.8882,27.7979,27.8129,207100.0
2015-01-13 10:20:00,36.93,37.0,36.92,36.97,199900.0,27.8054,27.8581,27.7979,27.8355,199900.0
2015-01-13 10:30:00,36.98,36.99,36.91,36.92,289600.0,27.843,27.8506,27.7903,27.7979,289600.0
2015-01-13 10:40:00,36.92,36.97,36.91,36.95,229900.0,27.7979,27.8355,27.7903,27.8205,229900.0
2015-01-13 10:50:00,36.94,37.0,36.94,36.96,196600.0,27.8129,27.8581,27.8129,27.828,196600.0
2015-01-13 11:00:00,36.96,36.96,36.85,36.86,199600.0,27.828,27.828,27.7452,27.7527,199600.0
2015-01-13 11:10:00,36.85,36.87,36.71,36.72,197100.0,27.7452,27.7602,27.6398,27.6473,197100.0
2015-01-13 11:20:00,36.72,36.78,36.63,36.78,276000.0,27.6473,27.6925,27.5795,27.6925,276000.0
2015-01-13 11:30:00,36.78,36.79,36.64,36.65,113100.0,27.6925,27.7,27.587,27.5946,113100.0
2015-01-13 11:40:00,36.65,36.66,36.55,36.65,223200.0,27.5946,27.6021,27.5193,27.5946,223200.0
2015-01-13 11:50:00,36.66,36.66,36.57,36.6,98000.0,27.6021,27.6021,27.5343,27.5569,98000.0
2015-01-13 12:00:00,36.6,36.61,36.47,36.5,259000.0,27.5569,27.5645,27.4591,27.4816,259000.0
2015-01-13 12:10:00,36.5,36.5,36.43,36.44,178100.0,27.4816,27.4816,27.4289,27.4365,178100.0
2015-01-13 12:20:00,36.45,36.46,36.35,36.44,164900.0,27.444,27.4515,27.3687,27.4365,164900.0
2015-01-13 12:30:00,36.43,36.47,36.4,36.41,217700.0,27.4289,27.4591,27.4063,27.4139,217700.0
2015-01-13 12:40:00,36.41,36.43,36.32,36.41,183700.0,27.4139,27.4289,27.3461,27.4139,183700.0
2015-01-13 12:50:00,36.42,36.48,36.4,36.46,157000.0,27.4214,27.4666,27.4063,27.4515,157000.0
2015-01-13 13:00:00,36.46,36.52,36.45,36.47,144200.0,27.4515,27.4967,27.444,27.4591,144200.0
2015-01-13 13:10:00,36.47,36.51,36.46,36.47,138600.0,27.4591,27.4892,27.4515,27.4591,138600.0
2015-01-13 13:20:00,36.47,36.47,36.18,36.22,312900.0,27.4591,27.4591,27.2407,27.2708,312900.0
2015-01-13 13:30:00,36.21,36.24,36.11,36.11,311600.0,27.2633,27.2859,27.188,27.188,311600.0
2015-01-13 13:40:00,36.11,36.18,36.08,36.15,252900.0,27.188,27.2407,27.1654,27.2181,252900.0
2015-01-13 13:50:00,36.15,36.16,35.86,36.01,539800.0,27.2181,27.2256,26.9998,27.1127,539800.0
2015-01-13 14:00:00,36.02,36.02,35.84,35.91,332100.0,27.1202,27.1202,26.9847,27.0374,332100.0
2015-01-13 14:10:00,35.91,35.93,35.78,35.87,316500.0,27.0374,27.0525,26.9395,27.0073,316500.0
2015-01-13 14:20:00,35.87,35.99,35.8,35.97,372100.0,27.0073,27.0976,26.9546,27.0826,372100.0
2015-01-13 14:30:00,35.98,36.01,35.93,35.98,180600.0,27.0901,27.1127,27.0525,27.0901,180600.0
2015-01-13 14:40:00,35.97,36.03,35.93,35.98,226800.0,27.0826,27.1278,27.0525,27.0901,226800.0
2015-01-13 14:50:00,35.98,36.04,35.79,35.79,297500.0,27.0901,27.1353,26.9471,26.9471,297500.0
2015-01-13 15:00:00,35.8,35.85,35.68,35.69,409100.0,26.9546,26.9922,26.8642,26.8718,409100.0
2015-01-13 15:10:00,35.7,35.99,35.69,35.92,300200.0,26.8793,27.0976,26.8718,27.0449,300200.0
2015-01-13 15:20:00,35.92,35.97,35.83,35.85,294600.0,27.0449,27.0826,26.9772,26.9922,294600.0
2015-01-13 15:30:00,35.85,36.2,35.85,36.15,426300.0,26.9922,27.2558,26.9922,27.2181,426300.0
2015-01-13 15:40:00,36.16,36.21,36.0,36.01,500300.0,27.2256,27.2633,27.1052,27.1127,500300.0
2015-01-13 15:50:00,36.02,36.03,35.93,36.01,919900.0,27.1202,27.1278,27.0525,27.1127,919900.0
2015-01-14 09:30:00,35.34,35.34,35.11,35.24,1255500.0,26.6082,26.6082,26.4351,26.533,1255500.0
2015-01-14 09:40:00,35.24,35.31,35.1,35.16,942000.0,26.533,26.5857,26.4275,26.4727,942000.0
2015-01-14 09:50:00,35.16,35.18,35.06,35.07,448800.0,26.4727,26.4878,26.3974,26.405,448800.0
2015-01-14 10:00:00,35.07,35.3,35.02,35.27,532400.0,26.405,26.5781,26.3673,26.5555,532400.0
2015-01-14 10:10:00,35.27,35.3,35.21,35.23,332000.0,26.5555,26.5781,26.5104,26.5254,332000.0
2015-01-14 10:20:00,35.23,35.35,35.21,35.35,307600.0,26.5254,26.6158,26.5104,26.6158,307600.0
2015-01-14 10:30:00,35.34,35.35,35.12,35.13,306700.0,26.6082,26.6158,26.4426,26.4501,306700.0
2015-01-14 10:40:00,35.13,35.27,35.11,35.18,287800.0,26.4501,26.5555,26.4351,26.4878,287800.0
2015-01-14 10:50:00,35.19,35.24,35.13,35.19,149900.0,26.4953,26.533,26.4501,26.4953,149900.0
2015-01-14 11:00:00,35.2,35.21,35.05,35.09,231000.0,26.5028,26.5104,26.3899,26.42,231000.0
2015-01-14 11:10:00,35.1,35.14,35.01,35.02,202000.0,26.4275,26.4577,26.3598,26.3673,202000.0
2015-01-14 11:20:00,35.01,35.01,34.95,34.98,357300.0,26.3598,26.3598,26.3146,26.3372,357300.0
2015-01-14 11:30:00,34.98,35.08,34.97,35.08,195700.0,26.3372,26.4125,26.3297,26.4125,195700.0
2015-01-14 11:40:00,35.09,35.19,35.08,35.14,199300.0,26.42,26.4953,26.4125,26.4577,199300.0
2015-01-14 11:50:00,35.14,35.18,35.07,35.07,212900.0,26.4577,26.4878,26.405,26.405,212900.0
2015-01-14 12:00:00,35.08,35.14,35.03,35.03,172000.0,26.4125,26.4577,26.3748,26.3748,172000.0
2015-01-14 12:10:00,35.03,35.09,34.98,35.03,137700.0,26.3748,26.42,26.3372,26.3748,137700.0
2015-01-14 12:20:00,35.04,35.11,35.01,35.08,188700.0,26.3824,26.4351,26.3598,26.4125,188700.0
2015-01-14 12:30:00,35.09,35.14,35.05,35.1,235700.0,26.42,26.4577,26.3899,26.4275,235700.0
2015-01-14 12:40:00,35.1,35.15,34.97,35.01,197200.0,26.4275,26.4652,26.3297,26.3598,197200.0
2015-01-14 12:50:00,35.02,35.02,34.9,34.93,376200.0,26.3673,26.3673,26.277,26.2996,376200.0
2015-01-14 13:00:00,34.93,34.98,34.9,34.91,257200.0,26.2996,26.3372,26.277,26.2845,257200.0
2015-01-14 13:10:00,34.92,34.92,34.83,34.9,328800.0,26.292,26.292,26.2243,26.277,328800.0
2015-01-14 13:20:00,34.9,34.9,34.8,34.82,188500.0,26.277,26.277,26.2017,26.2167,188500.0
2015-01-14 13:30:00,34.81,34.85,34.75,34.76,324500.0,26.2092,26.2393,26.164,26.1716,324500.0
2015-01-14 13:40:00,34.76,34.83,34.66,34.82,443000.0,26.1716,26.2243,26.0963,26.2167,443000.0
2015-01-14 13:50:00,34.82,34.91,34.78,34.91,355800.0,26.2167,26.2845,26.1866,26.2845,355800.0
2015-01-14 14:00:00,34.91,34.99,34.89,34.94,248900.0,26.2845,26.3447,26.2694,26.3071,248900.0
2015-01-14 14:10:00,34.93,35.1,34.9,35.09,327100.0,26.2996,26.4275,26.277,26.42,327100.0
2015-01-14 14:20:00,35.1,35.13,34.99,35.11,281600.0,26.4275,26.4501,26.3447,26.4351,281600.0
2015-01-14 14:30:00,35.12,35.25,35.09,35.19,263600.0,26.4426,26.5405,26.42,26.4953,263600.0
2015-01-14 14:40:00,35.2,35.23,35.06,35.07,221300.0,26.5028,26.5254,26.3974,26.405,221300.0
2015-01-14 14:50:00,35.07,35.07,34.97,35.02,223900.0,26.405,26.405,26.3297,26.3673,223900.0
2015-01-14 15:00:00,35.03,35.15,35.01,35.11,374400.0,26.3748,26.4652,26.3598,26.4351,374400.0
2015-01-14 15:10:00,35.12,35.29,35.02,35.24,603300.0,26.4426,26.5706,26.3673,26.533,603300.0
2015-01-14 15:20:00,35.23,35.3,35.14,35.22,309300.0,26.5254,26.5781,26.4577,26.5179,309300.0
2015-01-14 15:30:00,35.21,35.27,35.08,35.21,429600.0,26.5104,26.5555,26.4125,26.5104,429600.0
2015-01-14 15:40:00,35.2,35.27,35.17,35.23,737200.0,26.5028,26.5555,26.4803,26.5254,737200.0
2015-01-14 15:50:00,35.23,35.28,35.13,35.19,920500.0,26.5254,26.5631,26.4501,26.4953,920500.0
2015-01-15 09:30:00,35.0,35.18,34.72,34.79,470200.0,26.3523,26.4878,26.1414,26.1941,470200.0
2015-01-15 09:40:00,34.8,34.81,34.56,34.56,846600.0,26.2017,26.2092,26.021,26.021,846600.0
2015-01-15 09:50:00,34.57,34.69,34.53,34.67,702800.0,26.0285,26.1189,25.9984,26.1038,702800.0
2015-01-15 10:00:00,34.66,34.66,34.51,34.53,650100.0,26.0963,26.0963,25.9833,25.9984,650100.0
2015-01-15 10:10:00,34.54,34.83,34.45,34.78,794900.0,26.0059,26.2243,25.9381,26.1866,794900.0
2015-01-15 10:20:00,34.78,35.14,34.77,35.1,799400.0,26.1866,26.4577,26.1791,26.4275,799400.0
2015-01-15 10:30:00,35.1,35.26,35.09,35.14,444500.0,26.4275,26.548,26.42,26.4577,444500.0
2015-01-15 10:40:00,35.13,35.13,35.01,35.04,328700.0,26.4501,26.4501,26.3598,26.3824,328700.0
2015-01-15 10:50:00,35.05,35.07,34.83,34.83,286300.0,26.3899,26.405,26.2243,26.2243,286300.0
2015-01-15 11:00:00,34.83,34.92,34.83,34.92,206900.0,26.2243,26.292,26.2243,26.292,206900.0
2015-01-15 11:10:00,34.91,34.96,34.77,34.78,408800.0,26.2845,26.3221,26.1791,26.1866,408800.0
2015-01-15 11:20:00,34.78,34.78,34.66,34.69,174200.0,26.1866,26.1866,26.0963,26.1189,174200.0
2015-01-15 11:30:00,34.68,34.8,34.64,34.68,296100.0,26.1113,26.2017,26.0812,26.1113,296100.0
2015-01-15 11:40:00,34.68,34.84,34.68,34.78,416200.0,26.1113,26.2318,26.1113,26.1866,416200.0
2015-01-15 11:50:00,34.79,34.84,34.72,34.75,353600.0,26.1941,26.2318,26.1414,26.164,353600.0
2015-01-15 12:00:00,34.74,34.76,34.68,34.69,290600.0,26.1565,26.1716,26.1113,26.1189,290600.0
2015-01-15 12:10:00,34.69,34.7,34.55,34.55,318900.0,26.1189,26.1264,26.0134,26.0134,318900.0
2015-01-15 12:20:00,34.55,34.63,34.54,34.55,201200.0,26.0134,26.0737,26.0059,26.0134,201200.0
2015-01-15 12:30:00,34.56,34.57,34.44,34.48,260700.0,26.021,26.0285,25.9306,25.9607,260700.0
2015-01-15 12:40:00,34.47,34.47,34.28,34.38,512400.0,25.9532,25.9532,25.8102,25.8854,512400.0
2015-01-15 12:50:00,34.38,34.47,34.35,34.38,219800.0,25.8854,25.9532,25.8629,25.8854,219800.0
2015-01-15 13:00:00,34.38,34.54,34.33,34.52,266600.0,25.8854,26.0059,25.8478,25.9909,266600.0
2015-01-15 13:10:00,34.52,34.67,34.51,34.61,431000.0,25.9909,26.1038,25.9833,26.0586,431000.0
2015-01-15 13:20:00,34.6,34.61,34.44,34.44,251300.0,26.0511,26.0586,25.9306,25.9306,251300.0
2015-01-15 13:30:00,34.45,34.49,34.4,34.41,159200.0,25.9381,25.9683,25.9005,25.908,159200.0
2015-01-15 13:40:00,34.41,34.48,34.4,34.46,325000.0,25.908,25.9607,25.9005,25.9457,325000.0
2015-01-15 13:50:00,34.47,34.6,34.45,34.46,256600.0,25.9532,26.0511,25.9381,25.9457,256600.0
2015-01-15 14:00:00,34.46,34.51,34.41,34.5,263400.0,25.9457,25.9833,25.908,25.9758,263400.0
2015-01-15 14:10:00,34.5,34.53,34.41,34.48,242000.0,25.9758,25.9984,25.908,25.9607,242000.0
2015-01-15 14:20:00,34.48,34.49,34.38,34.4,284000.0,25.9607,25.9683,25.8854,25.9005,284000.0
2015-01-15 14:30:00,34.41,34.55,34.36,34.55,233000.0,25.908,26.0134,25.8704,26.0134,233000.0
2015-01-15 14:40:00,34.55,34.63,34.53,34.54,243900.0,26.0134,26.0737,25.9984,26.0059,243900.0
2015-01-15 14:50:00,34.54,34.65,34.5,34.61,165300.0,26.0059,26.0887,25.9758,26.0586,165300.0
2015-01-15 15:00:00,34.61,34.65,34.53,34.61,603000.0,26.0586,26.0887,25.9984,26.0586,603000.0
2015-01-15 15:10:00,34.61,34.61,34.46,34.5,431700.0,26.0586,26.0586,25.9457,25.9758,431700.0
2015-01-15 15:20:00,34.5,34.58,34.45,34.58,292000.0,25.9758,26.036,25.9381,26.036,292000.0
2015-01-15 15:30:00,34.58,34.64,34.5,34.62,575400.0,26.036,26.0812,25.9758,26.0661,575400.0
2015-01-15 15:40:00,34.63,34.7,34.59,34.61,658000.0,26.0737,26.1264,26.0436,26.0586,658000.0
2015-01-15 15:50:00,34.6,34.61,34.54,34.56,1455500.0,26.0511,26.0586,26.0059,26.021,1455500.0
2015-01-16 09:30:00,34.36,34.56,34.31,34.42,1622400.0,25.8704,26.021,25.8327,25.9156,1622400.0
2015-01-16 09:40:00,34.42,34.56,34.29,34.4,1039100.0,25.9156,26.021,25.8177,25.9005,1039100.0
2015-01-16 09:50:00,34.4,34.43,34.21,34.25,885600.0,25.9005,25.9231,25.7574,25.7876,885600.0
2015-01-16 10:00:00,34.25,34.45,34.11,34.13,664800.0,25.7876,25.9381,25.6822,25.6972,664800.0
2015-01-16 10:10:00,34.13,34.22,33.93,34.01,640700.0,25.6972,25.765,25.5466,25.6069,640700.0
2015-01-16 10:20:00,34.0,34.38,33.97,34.33,1667100.0,25.5993,25.8854,25.5767,25.8478,1667100.0
2015-01-16 10:30:00,34.33,34.53,34.33,34.46,816100.0,25.8478,25.9984,25.8478,25.9457,816100.0
2015-01-16 10:40:00,34.45,34.54,34.41,34.47,806500.0,25.9381,26.0059,25.908,25.9532,806500.0
2015-01-16 10:50:00,34.47,34.68,34.45,34.62,912000.0,25.9532,26.1113,25.9381,26.0661,912000.0
2015-01-16 11:00:00,34.62,34.83,34.61,34.8,992000.0,26.0661,26.2243,26.0586,26.2017,992000.0
2015-01-16 11:10:00,34.79,35.05,34.78,34.92,1672200.0,26.1941,26.3899,26.1866,26.292,1672200.0
2015-01-16 11:20:00,34.92,34.92,34.61,34.66,572500.0,26.292,26.292,26.0586,26.0963,572500.0
2015-01-16 11:30:00,34.67,34.72,34.61,34.69,367100.0,26.1038,26.1414,26.0586,26.1189,367100.0
2015-01-16 11:40:00,34.69,34.75,34.65,34.67,263500.0,26.1189,26.164,26.0887,26.1038,263500.0
2015-01-16 11:50:00,34.67,34.67,34.6,34.62,451600.0,26.1038,26.1038,26.0511,26.0661,451600.0
2015-01-16 12:00:00,34.62,34.7,34.54,34.62,519900.0,26.0661,26.1264,26.0059,26.0661,519900.0
2015-01-16 12:10:00,34.62,34.63,34.57,34.62,149900.0,26.0661,26.0737,26.0285,26.0661,149900.0
2015-01-16 12:20:00,34.61,34.66,34.56,34.65,277700.0,26.0586,26.0963,26.021,26.0887,277700.0
2015-01-16 12:30:00,34.65,34.67,34.61,34.67,290400.0,26.0887,26.1038,26.0586,26.1038,290400.0
2015-01-16 12:40:00,34.67,34.79,34.66,34.75,470300.0,26.1038,26.1941,26.0963,26.164,470300.0
2015-01-16 12:50:00,34.75,34.77,34.67,34.71,351400.0,26.164,26.1791,26.1038,26.1339,351400.0
2015-01-16 13:00:00,34.71,34.76,34.67,34.68,380100.0,26.1339,26.1716,26.1038,26.1113,380100.0
2015-01-16 13:10:00,34.69,34.77,34.66,34.72,332300.0,26.1189,26.1791,26.0963,26.1414,332300.0
2015-01-16 13:20:00,34.72,34.76,34.62,34.67,220300.0,26.1414,26.1716,26.0661,26.1038,220300.0
2015-01-16 13:30:00,34.68,34.84,34.67,34.79,748900.0,26.1113,26.2318,26.1038,26.1941,748900.0
2015-01-16 13:40:00,34.79,34.8,34.68,34.77,219600.0,26.1941,26.2017,26.1113,26.1791,219600.0
2015-01-16 13:50:00,34.76,34.77,34.69,34.72,210900.0,26.1716,26.1791,26.1189,26.1414,210900.0
2015-01-16 14:00:00,34.71,34.73,34.67,34.69,434100.0,26.1339,26.149,26.1038,26.1189,434100.0
2015-01-16 14:10:00,34.69,34.71,34.56,34.56,410000.0,26.1189,26.1339,26.021,26.021,410000.0
2015-01-16 14:20:00,34.56,34.61,34.55,34.58,175300.0,26.021,26.0586,26.0134,26.036,175300.0
2015-01-16 14:30:00,34.58,34.59,34.47,34.52,261900.0,26.036,26.0436,25.9532,25.9909,261900.0
2015-01-16 14:40:00,34.52,34.7,34.51,34.7,360900.0,25.9909,26.1264,25.9833,26.1264,360900.0
2015-01-16 14:50:00,34.7,34.75,34.64,34.65,481700.0,26.1264,26.164,26.0812,26.0887,481700.0
2015-01-16 15:00:00,34.64,34.65,34.6,34.64,393200.0,26.0812,26.0887,26.0511,26.0812,393200.0
2015-01-16 15:10:00,34.64,34.67,34.6,34.66,380700.0,26.0812,26.1038,26.0511,26.0963,380700.0
2015-01-16 15:20:00,34.66,34.74,34.65,34.69,636500.0,26.0963,26.1565,26.0887,26.1189,636500.0
2015-01-16 15:30:00,34.69,34.78,34.66,34.77,867800.0,26.1189,26.1866,26.0963,26.1791,867800.0
2015-01-16 15:40:00,34.78,34.83,34.75,34.81,1206100.0,26.1866,26.2243,26.164,26.2092,1206100.0
2015-01-16 15:50:00,34.82,34.88,34.78,34.86,1912500.0,26.2167,26.2619,26.1866,26.2468,1912500.0
2015-01-20 09:30:00,34.0,34.62,33.99,34.14,1891500.0,25.5993,26.0661,25.5918,25.7047,1891500.0
2015-01-20 09:40:00,34.13,34.27,34.09,34.15,1192000.0,25.6972,25.8026,25.6671,25.7123,1192000.0
2015-01-20 09:50:00,34.15,34.3,34.02,34.28,1330200.0,25.7123,25.8252,25.6144,25.8102,1330200.0
2015-01-20 10:00:00,34.28,34.46,34.2,34.4,1163300.0,25.8102,25.9457,25.7499,25.9005,1163300.0
2015-01-20 10:10:00,34.4,34.4,34.24,34.28,750600.0,25.9005,25.9005,25.78,25.8102,750600.0
2015-01-20 10:20:00,34.29,34.55,34.28,34.5,617100.0,25.8177,26.0134,25.8102,25.9758,617100.0
2015-01-20 10:30:00,34.49,34.53,34.3,34.32,634200.0,25.9683,25.9984,25.8252,25.8403,634200.0
2015-01-20 10:40:00,34.32,34.42,34.29,34.41,522000.0,25.8403,25.9156,25.8177,25.908,522000.0
2015-01-20 10:50:00,34.41,34.41,34.28,34.35,388100.0,25.908,25.908,25.8102,25.8629,388100.0
2015-01-20 11:00:00,34.34,34.35,34.24,34.33,430600.0,25.8553,25.8629,25.78,25.8478,430600.0
2015-01-20 11:10:00,34.32,34.39,34.25,34.38,450100.0,25.8403,25.893,25.7876,25.8854,450100.0
2015-01-20 11:20:00,34.38,34.44,34.3,34.37,315200.0,25.8854,25.9306,25.8252,25.8779,315200.0
2015-01-20 11:30:00,34.36,34.43,34.33,34.42,346500.0,25.8704,25.9231,25.8478,25.9156,346500.0
2015-01-20 11:40:00,34.42,34.43,34.32,34.34,377400.0,25.9156,25.9231,25.8403,25.8553,377400.0
2015-01-20 11:50:00,34.34,34.43,34.34,34.4,404700.0,25.8553,25.9231,25.8553,25.9005,404700.0
2015-01-20 12:00:00,34.4,34.41,34.3,34.33,321800.0,25.9005,25.908,25.8252,25.8478,321800.0
2015-01-20 12:10:00,34.33,34.41,34.32,34.34,282000.0,25.8478,25.908,25.8403,25.8553,282000.0
2015-01-20 12:20:00,34.33,34.5,34.32,34.47,229200.0,25.8478,25.9758,25.8403,25.9532,229200.0
2015-01-20 12:30:00,34.47,34.48,34.39,34.45,151800.0,25.9532,25.9607,25.893,25.9381,151800.0
2015-01-20 12:40:00,34.46,34.5,34.43,34.43,221800.0,25.9457,25.9758,25.9231,25.9231,221800.0
2015-01-20 12:50:00,34.44,34.46,34.37,34.45,145300.0,25.9306,25.9457,25.8779,25.9381,145300.0
2015-01-20 13:00:00,34.45,34.5,34.34,34.34,283100.0,25.9381,25.9758,25.8553,25.8553,283100.0
2015-01-20 13:10:00,34.34,34.5,34.33,34.5,185400.0,25.8553,25.9758,25.8478,25.9758,185400.0
2015-01-20 13:20:00,34.5,34.57,34.49,34.5,286000.0,25.9758,26.0285,25.9683,25.9758,286000.0
2015-01-20 13:30:00,34.49,34.56,34.49,34.53,174900.0,25.9683,26.021,25.9683,25.9984,174900.0
2015-01-20 13:40:00,34.52,34.55,34.49,34.5,216900.0,25.9909,26.0134,25.9683,25.9758,216900.0
2015-01-20 13:50:00,34.5,34.52,34.45,34.49,208100.0,25.9758,25.9909,25.9381,25.9683,208100.0
2015-01-20 14:00:00,34.49,34.52,34.45,34.48,234000.0,25.9683,25.9909,25.9381,25.9607,234000.0
2015-01-20 14:10:00,34.48,34.53,34.45,34.52,139900.0,25.9607,25.9984,25.9381,25.9909,139900.0
2015-01-20 14:20:00,34.52,34.54,34.48,34.53,154200.0,25.9909,26.0059,25.9607,25.9984,154200.0
2015-01-20 14:30:00,34.53,34.68,34.52,34.63,261000.0,25.9984,26.1113,25.9909,26.0737,261000.0
2015-01-20 14:40:00,34.64,34.76,34.63,34.74,310200.0,26.0812,26.1716,26.0737,26.1565,310200.0
2015-01-20 14:50:00,34.74,34.75,34.68,34.73,192300.0,26.1565,26.164,26.1113,26.149,192300.0
2015-01-20 15:00:00,34.73,34.74,34.62,34.68,229000.0,26.149,26.1565,26.0661,26.1113,229000.0
2015-01-20 15:10:00,34.68,34.83,34.67,34.81,341100.0,26.1113,26.2243,26.1038,26.2092,341100.0
2015-01-20 15:20:00,34.8,34.81,34.59,34.61,565400.0,26.2017,26.2092,26.0436,26.0586,565400.0
2015-01-20 15:30:00,34.61,34.65,34.55,34.61,348500.0,26.0586,26.0887,26.0134,26.0586,348500.0
2015-01-20 15:40:00,34.61,34.75,34.6,34.69,503000.0,26.0586,26.164,26.0511,26.1189,503000.0
2015-01-20 15:50:00,34.7,34.75,34.65,34.74,1004500.0,26.1264,26.164,26.0887,26.1565,1004500.0
2015-01-21 09:30:00,34.69,34.69,34.13,34.46,892500.0,26.1189,26.1189,25.6972,25.9457,892500.0
2015-01-21 09:40:00,34.47,34.59,34.21,34.26,565700.0,25.9532,26.0436,25.7574,25.7951,565700.0
2015-01-21 09:50:00,34.27,34.49,34.26,34.46,543500.0,25.8026,25.9683,25.7951,25.9457,543500.0
2015-01-21 10:00:00,34.47,34.57,34.36,34.4,679200.0,25.9532,26.0285,25.8704,25.9005,679200.0
2015-01-21 10:10:00,34.4,34.58,34.32,34.58,314100.0,25.9005,26.036,25.8403,26.036,314100.0
2015-01-21 10:20:00,34.58,34.59,34.47,34.54,317000.0,26.036,26.0436,25.9532,26.0059,317000.0
2015-01-21 10:30:00,34.54,34.68,34.52,34.57,276600.0,26.0059,26.1113,25.9909,26.0285,276600.0
2015-01-21 10:40:00,34.57,34.76,34.53,34.74,351300.0,26.0285,26.1716,25.9984,26.1565,351300.0
2015-01-21 10:50:00,34.74,34.88,34.69,34.88,600200.0,26.1565,26.2619,26.1189,26.2619,600200.0
2015-01-21 11:00:00,34.87,34.89,34.76,34.81,517200.0,26.2544,26.2694,26.1716,26.2092,517200.0
2015-01-21 11:10:00,34.82,34.83,34.74,34.78,253600.0,26.2167,26.2243,26.1565,26.1866,253600.0
2015-01-21 11:20:00,34.77,34.78,34.65,34.73,265900.0,26.1791,26.1866,26.0887,26.149,265900.0
2015-01-21 11:30:00,34.73,34.76,34.67,34.69,189500.0,26.149,26.1716,26.1038,26.1189,189500.0
2015-01-21 11:40:00,34.68,34.9,34.66,34.89,464200.0,26.1113,26.277,26.0963,26.2694,464200.0
2015-01-21 11:50:00,34.88,34.93,34.8,34.82,290900.0,26.2619,26.2996,26.2017,26.2167,290900.0
2015-01-21 12:00:00,34.82,34.83,34.66,34.68,270800.0,26.2167,26.2243,26.0963,26.1113,270800.0
2015-01-21 12:10:00,34.68,34.75,34.68,34.7,179800.0,26.1113,26.164,26.1113,26.1264,179800.0
2015-01-21 12:20:00,34.7,34.89,34.7,34.89,417200.0,26.1264,26.2694,26.1264,26.2694,417200.0
2015-01-21 12:30:00,34.89,34.94,34.73,34.75,252600.0,26.2694,26.3071,26.149,26.164,252600.0
2015-01-21 12:40:00,34.75,34.77,34.71,34.72,138900.0,26.164,26.1791,26.1339,26.1414,138900.0
2015-01-21 12:50:00,34.72,34.72,34.52,34.59,322900.0,26.1414,26.1414,25.9909,26.0436,322900.0
2015-01-21 13:00:00,34.59,34.64,34.53,34.62,249100.0,26.0436,26.0812,25.9984,26.0661,249100.0
2015-01-21 13:10:00,34.63,34.68,34.6,34.64,119600.0,26.0737,26.1113,26.0511,26.0812,119600.0
2015-01-21 13:20:00,34.65,34.65,34.47,34.49,210200.0,26.0887,26.0887,25.9532,25.9683,210200.0
2015-01-21 13:30:00,34.48,34.52,34.4,34.52,335300.0,25.9607,25.9909,25.9005,25.9909,335300.0
2015-01-21 13:40:00,34.52,34.57,34.45,34.55,166600.0,25.9909,26.0285,25.9381,26.0134,166600.0
2015-01-21 13:50:00,34.55,34.55,34.37,34.38,151200.0,26.0134,26.0134,25.8779,25.8854,151200.0
2015-01-21 14:00:00,34.38,34.39,34.31,34.38,319200.0,25.8854,25.893,25.8327,25.8854,319200.0
2015-01-21 14:10:00,34.37,34.43,34.33,34.38,191400.0,25.8779,25.9231,25.8478,25.8854,191400.0
2015-01-21 14:20:00,34.38,34.44,34.36,34.38,229700.0,25.8854,25.9306,25.8704,25.8854,229700.0
2015-01-21 14:30:00,34.38,34.42,34.34,34.39,286300.0,25.8854,25.9156,25.8553,25.893,286300.0
2015-01-21 14:40:00,34.4,34.54,34.38,34.54,248700.0,25.9005,26.0059,25.8854,26.0059,248700.0
2015-01-21 14:50:00,34.54,34.56,34.49,34.53,239200.0,26.0059,26.021,25.9683,25.9984,239200.0
2015-01-21 15:00:00,34.54,34.55,34.4,34.41,337700.0,26.0059,26.0134,25.9005,25.908,337700.0
2015-01-21 15:10:00,34.41,34.59,34.39,34.59,250400.0,25.908,26.0436,25.893,26.0436,250400.0
2015-01-21 15:20:00,34.58,34.6,34.54,34.57,291700.0,26.036,26.0511,26.0059,26.0285,291700.0
2015-01-21 15:30:00,34.57,34.64,34.56,34.61,388400.0,26.0285,26.0812,26.021,26.0586,388400.0
2015-01-21 15:40:00,34.61,34.7,34.59,34.69,597200.0,26.0586,26.1264,26.0436,26.1189,597200.0
2015-01-21 15:50:00,34.7,34.75,34.66,34.73,1169900.0,26.1264,26.164,26.0963,26.149,1169900.0
2015-01-22 09:30:00,34.58,34.84,34.46,34.54,1278500.0,26.036,26.2318,25.9457,26.0059,1278500.0
2015-01-22 09:40:00,34.55,34.6,34.28,34.34,814700.0,26.0134,26.0511,25.8102,25.8553,814700.0
2015-01-22 09:50:00,34.34,34.4,34.3,34.32,441200.0,25.8553,25.9005,25.8252,25.8403,441200.0
2015-01-22 10:00:00,34.31,34.42,34.3,34.37,400500.0,25.8327,25.9156,25.8252,25.8779,400500.0
2015-01-22 10:10:00,34.36,34.69,34.34,34.68,480900.0,25.8704,26.1189,25.8553,26.1113,480900.0
2015-01-22 10:20:00,34.68,34.77,34.64,34.68,723700.0,26.1113,26.1791,26.0812,26.1113,723700.0
2015-01-22 10:30:00,34.68,34.95,34.66,34.92,790600.0,26.1113,26.3146,26.0963,26.292,790600.0
2015-01-22 10:40:00,34.92,35.07,34.88,35.06,570500.0,26.292,26.405,26.2619,26.3974,570500.0
2015-01-22 10:50:00,35.06,35.1,34.99,35.03,462200.0,26.3974,26.4275,26.3447,26.3748,462200.0
2015-01-22 11:00:00,35.03,35.05,34.93,34.97,425400.0,26.3748,26.3899,26.2996,26.3297,425400.0
2015-01-22 11:10:00,34.96,34.97,34.83,34.89,284200.0,26.3221,26.3297,26.2243,26.2694,284200.0
2015-01-22 11:20:00,34.89,35.11,34.88,35.11,415700.0,26.2694,26.4351,26.2619,26.4351,415700.0
2015-01-22 11:30:00,35.11,35.16,34.96,35.0,505400.0,26.4351,26.4727,26.3221,26.3523,505400.0
2015-01-22 11:40:00,35.0,35.0,34.87,34.92,323600.0,26.3523,26.3523,26.2544,26.292,323600.0
2015-01-22 11:50:00,34.93,35.13,34.86,35.13,377000.0,26.2996,26.4501,26.2468,26.4501,377000.0
2015-01-22 12:00:00,35.13,35.14,34.95,34.98,350900.0,26.4501,26.4577,26.3146,26.3372,350900.0
2015-01-22 12:10:00,34.99,35.05,34.95,34.96,144200.0,26.3447,26.3899,26.3146,26.3221,144200.0
2015-01-22 12:20:00,34.97,35.05,34.96,34.96,272900.0,26.3297,26.3899,26.3221,26.3221,272900.0
2015-01-22 12:30:00,34.96,34.99,34.83,34.95,343500.0,26.3221,26.3447,26.2243,26.3146,343500.0
2015-01-22 12:40:00,34.95,35.06,34.95,35.05,231800.0,26.3146,26.3974,26.3146,26.3899,231800.0
2015-01-22 12:50:00,35.04,35.08,35.01,35.07,282300.0,26.3824,26.4125,26.3598,26.405,282300.0
2015-01-22 13:00:00,35.08,35.15,35.07,35.08,201300.0,26.4125,26.4652,26.405,26.4125,201300.0
2015-01-22 13:10:00,35.08,35.1,35.02,35.04,188600.0,26.4125,26.4275,26.3673,26.3824,188600.0
2015-01-22 13:20:00,35.04,35.07,35.01,35.02,150900.0,26.3824,26.405,26.3598,26.3673,150900.0
2015-01-22 13:30:00,35.02,35.06,35.02,35.06,116100.0,26.3673,26.3974,26.3673,26.3974,116100.0
2015-01-22 13:40:00,35.06,35.19,35.05,35.16,279800.0,26.3974,26.4953,26.3899,26.4727,279800.0
2015-01-22 13:50:00,35.15,35.17,35.09,35.1,309900.0,26.4652,26.4803,26.42,26.4275,309900.0
2015-01-22 14:00:00,35.1,35.18,35.1,35.15,191500.0,26.4275,26.4878,26.4275,26.4652,191500.0
2015-01-22 14:10:00,35.15,35.25,35.14,35.25,251900.0,26.4652,26.5405,26.4577,26.5405,251900.0
2015-01-22 14:20:00,35.25,35.27,35.2,35.21,376000.0,26.5405,26.5555,26.5028,26.5104,376000.0
2015-01-22 14:30:00,35.22,35.39,35.21,35.38,487200.0,26.5179,26.6459,26.5104,26.6384,487200.0
2015-01-22 14:40:00,35.38,35.41,35.33,35.34,546500.0,26.6384,26.661,26.6007,26.6082,546500.0
2015-01-22 14:50:00,35.35,35.46,35.34,35.43,360000.0,26.6158,26.6986,26.6082,26.676,360000.0
2015-01-22 15:00:00,35.44,35.5,35.44,35.48,514100.0,26.6835,26.7287,26.6835,26.7137,514100.0
2015-01-22 15:10:00,35.48,35.5,35.42,35.5,298200.0,26.7137,26.7287,26.6685,26.7287,298200.0
2015-01-22 15:20:00,35.5,35.56,35.41,35.55,453500.0,26.7287,26.7739,26.661,26.7664,453500.0
2015-01-22 15:30:00,35.54,35.58,35.48,35.52,447900.0,26.7588,26.789,26.7137,26.7438,447900.0
2015-01-22 15:40:00,35.53,35.54,35.43,35.46,606000.0,26.7513,26.7588,26.676,26.6986,606000.0
2015-01-22 15:50:00,35.47,35.55,35.45,35.55,1316200.0,26.7061,26.7664,26.6911,26.7664,1316200.0
2015-01-23 09:30:00,35.34,35.84,35.25,35.76,1181600.0,26.6082,26.9847,26.5405,26.9245,1181600.0
2015-01-23 09:40:00,35.75,35.76,35.54,35.59,620400.0,26.9169,26.9245,26.7588,26.7965,620400.0
2015-01-23 09:50:00,35.59,35.59,35.43,35.48,235200.0,26.7965,26.7965,26.676,26.7137,235200.0
2015-01-23 10:00:00,35.48,35.64,35.47,35.53,405600.0,26.7137,26.8341,26.7061,26.7513,405600.0
2015-01-23 10:10:00,35.53,35.59,35.43,35.47,256900.0,26.7513,26.7965,26.676,26.7061,256900.0
2015-01-23 10:20:00,35.47,35.57,35.45,35.53,227100.0,26.7061,26.7814,26.6911,26.7513,227100.0
2015-01-23 10:30:00,35.53,35.59,35.43,35.44,246000.0,26.7513,26.7965,26.676,26.6835,246000.0
2015-01-23 10:40:00,35.43,35.46,35.28,35.29,367000.0,26.676,26.6986,26.5631,26.5706,367000.0
2015-01-23 10:50:00,35.29,35.37,35.25,35.29,545700.0,26.5706,26.6308,26.5405,26.5706,545700.0
2015-01-23 11:00:00,35.29,35.39,35.27,35.36,261800.0,26.5706,26.6459,26.5555,26.6233,261800.0
2015-01-23 11:10:00,35.35,35.41,35.31,35.4,277700.0,26.6158,26.661,26.5857,26.6534,277700.0
2015-01-23 11:20:00,35.4,35.5,35.37,35.46,443500.0,26.6534,26.7287,26.6308,26.6986,443500.0
2015-01-23 11:30:00,35.46,35.49,35.37,35.47,206300.0,26.6986,26.7212,26.6308,26.7061,206300.0
2015-01-23 11:40:00,35.47,35.52,35.45,35.47,280000.0,26.7061,26.7438,26.6911,26.7061,280000.0
2015-01-23 11:50:00,35.47,35.52,35.45,35.49,189500.0,26.7061,26.7438,26.6911,26.7212,189500.0
2015-01-23 12:00:00,35.48,35.53,35.46,35.5,187900.0,26.7137,26.7513,26.6986,26.7287,187900.0
2015-01-23 12:10:00,35.49,35.58,35.45,35.47,200100.0,26.7212,26.789,26.6911,26.7061,200100.0
2015-01-23 12:20:00,35.47,35.54,35.42,35.5,112400.0,26.7061,26.7588,26.6685,26.7287,112400.0
2015-01-23 12:30:00,35.5,35.65,35.5,35.62,264300.0,26.7287,26.8417,26.7287,26.8191,264300.0
2015-01-23 12:40:00,35.62,35.63,35.53,35.55,193300.0,26.8191,26.8266,26.7513,26.7664,193300.0
2015-01-23 12:50:00,35.54,35.61,35.5,35.56,186600.0,26.7588,26.8115,26.7287,26.7739,186600.0
2015-01-23 13:00:00,35.56,35.56,35.46,35.47,228500.0,26.7739,26.7739,26.6986,26.7061,228500.0
2015-01-23 13:10:00,35.47,35.48,35.36,35.39,220500.0,26.7061,26.7137,26.6233,26.6459,220500.0
2015-01-23 13:20:00,35.38,35.41,35.36,35.39,92600.0,26.6384,26.661,26.6233,26.6459,92600.0
2015-01-23 13:30:00,35.39,35.43,35.37,35.4,120900.0,26.6459,26.676,26.6308,26.6534,120900.0
2015-01-23 13:40:00,35.4,35.44,35.37,35.44,134300.0,26.6534,26.6835,26.6308,26.6835,134300.0
2015-01-23 13:50:00,35.44,35.47,35.41,35.45,89200.0,26.6835,26.7061,26.661,26.6911,89200.0
2015-01-23 14:00:00,35.45,35.48,35.41,35.44,128100.0,26.6911,26.7137,26.661,26.6835,128100.0
2015-01-23 14:10:00,35.43,35.45,35.4,35.42,93400.0,26.676,26.6911,26.6534,26.6685,93400.0
2015-01-23 14:20:00,35.41,35.48,35.4,35.45,108500.0,26.661,26.7137,26.6534,26.6911,108500.0
2015-01-23 14:30:00,35.45,35.46,35.36,35.41,104900.0,26.6911,26.6986,26.6233,26.661,104900.0
2015-01-23 14:40:00,35.41,35.44,35.37,35.37,96000.0,26.661,26.6835,26.6308,26.6308,96000.0
2015-01-23 14:50:00,35.38,35.41,35.35,35.36,115000.0,26.6384,26.661,26.6158,26.6233,115000.0
2015-01-23 15:00:00,35.36,35.36,35.25,35.32,141100.0,26.6233,26.6233,26.5405,26.5932,141100.0
2015-01-23 15:10:00,35.32,35.39,35.31,35.34,172700.0,26.5932,26.6459,26.5857,26.6082,172700.0
2015-01-23 15:20:00,35.35,35.37,35.3,35.36,113600.0,26.6158,26.6308,26.5781,26.6233,113600.0
2015-01-23 15:30:00,35.35,35.35,35.22,35.22,246200.0,26.6158,26.6158,26.5179,26.5179,246200.0
2015-01-23 15:40:00,35.22,35.28,35.21,35.21,304100.0,26.5179,26.5631,26.5104,26.5104,304100.0
2015-01-23 15:50:00,35.21,35.24,35.13,35.16,589000.0,26.5104,26.533,26.4501,26.4727,589000.0
2015-01-26 09:30:00,34.88,35.02,34.8,34.82,666000.0,26.2619,26.3673,26.2017,26.2167,666000.0
2015-01-26 09:40:00,34.82,34.91,34.72,34.8,495800.0,26.2167,26.2845,26.1414,26.2017,495800.0
2015-01-26 09:50:00,34.8,34.95,34.76,34.79,415400.0,26.2017,26.3146,26.1716,26.1941,415400.0
2015-01-26 10:00:00,34.79,34.88,34.69,34.85,531500.0,26.1941,26.2619,26.1189,26.2393,531500.0
2015-01-26 10:10:00,34.85,34.88,34.77,34.83,174300.0,26.2393,26.2619,26.1791,26.2243,174300.0
2015-01-26 10:20:00,34.83,34.85,34.7,34.7,473700.0,26.2243,26.2393,26.1264,26.1264,473700.0
2015-01-26 10:30:00,34.7,34.81,34.66,34.8,278500.0,26.1264,26.2092,26.0963,26.2017,278500.0
2015-01-26 10:40:00,34.8,35.0,34.79,34.97,429400.0,26.2017,26.3523,26.1941,26.3297,429400.0
2015-01-26 10:50:00,34.97,35.03,34.95,34.98,301000.0,26.3297,26.3748,26.3146,26.3372,301000.0
2015-01-26 11:00:00,34.97,34.99,34.91,34.93,197100.0,26.3297,26.3447,26.2845,26.2996,197100.0
2015-01-26 11:10:00,34.92,34.93,34.83,34.86,203700.0,26.292,26.2996,26.2243,26.2468,203700.0
2015-01-26 11:20:00,34.87,34.94,34.83,34.87,172800.0,26.2544,26.3071,26.2243,26.2544,172800.0
2015-01-26 11:30:00,34.86,34.91,34.81,34.89,112600.0,26.2468,26.2845,26.2092,26.2694,112600.0
2015-01-26 11:40:00,34.89,34.96,34.88,34.96,129000.0,26.2694,26.3221,26.2619,26.3221,129000.0
2015-01-26 11:50:00,34.95,35.0,34.92,34.93,190300.0,26.3146,26.3523,26.292,26.2996,190300.0
2015-01-26 12:00:00,34.94,35.0,34.91,34.98,109500.0,26.3071,26.3523,26.2845,26.3372,109500.0
2015-01-26 12:10:00,34.97,34.99,34.93,34.94,118900.0,26.3297,26.3447,26.2996,26.3071,118900.0
2015-01-26 12:20:00,34.94,34.97,34.89,34.93,118200.0,26.3071,26.3297,26.2694,26.2996,118200.0
2015-01-26 12:30:00,34.94,34.96,34.85,34.91,122300.0,26.3071,26.3221,26.2393,26.2845,122300.0
2015-01-26 12:40:00,34.9,34.92,34.82,34.82,112900.0,26.277,26.292,26.2167,26.2167,112900.0
2015-01-26 12:50:00,34.83,34.86,34.82,34.85,150900.0,26.2243,26.2468,26.2167,26.2393,150900.0
2015-01-26 13:00:00,34.86,34.87,34.8,34.83,127600.0,26.2468,26.2544,26.2017,26.2243,127600.0
2015-01-26 13:10:00,34.83,34.93,34.82,34.93,74100.0,26.2243,26.2996,26.2167,26.2996,74100.0
2015-01-26 13:20:00,34.91,34.96,34.9,34.92,98500.0,26.2845,26.3221,26.277,26.292,98500.0
2015-01-26 13:30:00,34.93,34.99,34.93,34.95,67300.0,26.2996,26.3447,26.2996,26.3146,67300.0
2015-01-26 13:40:00,34.96,35.06,34.94,35.06,103500.0,26.3221,26.3974,26.3071,26.3974,103500.0
2015-01-26 13:50:00,35.06,35.06,35.01,35.04,123100.0,26.3974,26.3974,26.3598,26.3824,123100.0
2015-01-26 14:00:00,35.05,35.1,35.04,35.09,189800.0,26.3899,26.4275,26.3824,26.42,189800.0
2015-01-26 14:10:00,35.09,35.09,35.03,35.06,194300.0,26.42,26.42,26.3748,26.3974,194300.0
2015-01-26 14:20:00,35.07,35.09,35.03,35.09,137500.0,26.405,26.42,26.3748,26.42,137500.0
2015-01-26 14:30:00,35.09,35.1,35.06,35.07,205500.0,26.42,26.4275,26.3974,26.405,205500.0
2015-01-26 14:40:00,35.06,35.12,35.03,35.12,168800.0,26.3974,26.4426,26.3748,26.4426,168800.0
2015-01-26 14:50:00,35.12,35.14,35.1,35.13,166800.0,26.4426,26.4577,26.4275,26.4501,166800.0
2015-01-26 15:00:00,35.13,35.15,35.08,35.15,126700.0,26.4501,26.4652,26.4125,26.4652,126700.0
2015-01-26 15:10:00,35.15,35.16,35.05,35.11,189300.0,26.4652,26.4727,26.3899,26.4351,189300.0
2015-01-26 15:20:00,35.1,35.13,35.0,35.02,313400.0,26.4275,26.4501,26.3523,26.3673,313400.0
2015-01-26 15:30:00,35.02,35.1,34.99,35.08,248000.0,26.3673,26.4275,26.3447,26.4125,248000.0
2015-01-26 15:40:00,35.08,35.11,35.05,35.08,234400.0,26.4125,26.4351,26.3899,26.4125,234400.0
2015-01-26 15:50:00,35.08,35.12,35.03,35.09,599900.0,26.4125,26.4426,26.3748,26.42,599900.0
2015-01-27 09:30:00,34.65,34.67,34.38,34.59,537500.0,26.0887,26.1038,25.8854,26.0436,537500.0
2015-01-27 09:40:00,34.58,34.69,34.51,34.51,322400.0,26.036,26.1189,25.9833,25.9833,322400.0
2015-01-27 09:50:00,34.51,34.59,34.35,34.58,417800.0,25.9833,26.0436,25.8629,26.036,417800.0
2015-01-27 10:00:00,34.58,34.68,34.46,34.65,404300.0,26.036,26.1113,25.9457,26.0887,404300.0
2015-01-27 10:10:00,34.66,34.71,34.59,34.65,168600.0,26.0963,26.1339,26.0436,26.0887,168600.0
2015-01-27 10:20:00,34.64,34.74,34.58,34.6,152100.0,26.0812,26.1565,26.036,26.0511,152100.0
2015-01-27 10:30:00,34.6,34.6,34.44,34.53,228500.0,26.0511,26.0511,25.9306,25.9984,228500.0
2015-01-27 10:40:00,34.52,34.53,34.4,34.46,140700.0,25.9909,25.9984,25.9005,25.9457,140700.0
2015-01-27 10:50:00,34.46,34.56,34.46,34.54,114900.0,25.9457,26.021,25.9457,26.0059,114900.0
2015-01-27 11:00:00,34.54,34.62,34.53,34.6,148000.0,26.0059,26.0661,25.9984,26.0511,148000.0
2015-01-27 11:10:00,34.6,34.62,34.54,34.57,192600.0,26.0511,26.0661,26.0059,26.0285,192600.0
2015-01-27 11:20:00,34.58,34.62,34.49,34.6,147100.0,26.036,26.0661,25.9683,26.0511,147100.0
2015-01-27 11:30:00,34.61,34.63,34.54,34.55,256500.0,26.0586,26.0737,26.0059,26.0134,256500.0
2015-01-27 11:40:00,34.55,34.63,34.52,34.61,90700.0,26.0134,26.0737,25.9909,26.0586,90700.0
2015-01-27 11:50:00,34.62,34.67,34.55,34.55,124400.0,26.0661,26.1038,26.0134,26.0134,124400.0
2015-01-27 12:00:00,34.55,34.58,34.48,34.55,156600.0,26.0134,26.036,25.9607,26.0134,156600.0
2015-01-27 12:10:00,34.55,34.59,34.52,34.56,122000.0,26.0134,26.0436,25.9909,26.021,122000.0
2015-01-27 12:20:00,34.56,34.67,34.53,34.66,115700.0,26.021,26.1038,25.9984,26.0963,115700.0
2015-01-27 12:30:00,34.67,34.73,34.64,34.72,109600.0,26.1038,26.149,26.0812,26.1414,109600.0
2015-01-27 12:40:00,34.72,34.75,34.69,34.71,79000.0,26.1414,26.164,26.1189,26.1339,79000.0
2015-01-27 12:50:00,34.72,34.82,34.71,34.82,96100.0,26.1414,26.2167,26.1339,26.2167,96100.0
2015-01-27 13:00:00,34.82,34.84,34.77,34.82,86000.0,26.2167,26.2318,26.1791,26.2167,86000.0
2015-01-27 13:10:00,34.81,34.88,34.78,34.85,85700.0,26.2092,26.2619,26.1866,26.2393,85700.0
2015-01-27 13:20:00,34.86,34.92,34.84,34.85,72900.0,26.2468,26.292,26.2318,26.2393,72900.0
2015-01-27 13:30:00,34.85,34.91,34.84,34.88,97000.0,26.2393,26.2845,26.2318,26.2619,97000.0
2015-01-27 13:40:00,34.89,34.9,34.8,34.82,110300.0,26.2694,26.277,26.2017,26.2167,110300.0
2015-01-27 13:50:00,34.82,34.85,34.77,34.82,194900.0,26.2167,26.2393,26.1791,26.2167,194900.0
2015-01-27 14:00:00,34.82,34.88,34.81,34.86,109700.0,26.2167,26.2619,26.2092,26.2468,109700.0
2015-01-27 14:10:00,34.85,34.96,34.85,34.96,107900.0,26.2393,26.3221,26.2393,26.3221,107900.0
2015-01-27 14:20:00,34.95,35.03,34.95,34.99,188300.0,26.3146,26.3748,26.3146,26.3447,188300.0
2015-01-27 14:30:00,35.0,35.01,34.91,34.99,126200.0,26.3523,26.3598,26.2845,26.3447,126200.0
2015-01-27 14:40:00,35.0,35.0,34.93,34.98,106000.0,26.3523,26.3523,26.2996,26.3372,106000.0
2015-01-27 14:50:00,34.99,35.01,34.79,34.8,233500.0,26.3447,26.3598,26.1941,26.2017,233500.0
2015-01-27 15:00:00,34.8,34.84,34.76,34.83,217400.0,26.2017,26.2318,26.1716,26.2243,217400.0
2015-01-27 15:10:00,34.83,34.86,34.77,34.77,235400.0,26.2243,26.2468,26.1791,26.1791,235400.0
2015-01-27 15:20:00,34.78,34.78,34.66,34.66,242200.0,26.1866,26.1866,26.0963,26.0963,242200.0
2015-01-27 15:30:00,34.66,34.74,34.65,34.67,285700.0,26.0963,26.1565,26.0887,26.1038,285700.0
2015-01-27 15:40:00,34.66,34.72,34.66,34.7,410200.0,26.0963,26.1414,26.0963,26.1264,410200.0
2015-01-27 15:50:00,34.69,34.71,34.62,34.66,652200.0,26.1189,26.1339,26.0661,26.0963,652200.0
2015-01-28 09:30:00,34.78,34.78,34.42,34.48,479500.0,26.2642,26.2642,25.9923,26.0376,479500.0
2015-01-28 09:40:00,34.49,34.57,34.41,34.48,404600.0,26.0452,26.1056,25.9848,26.0376,404600.0
2015-01-28 09:50:00,34.48,34.58,34.45,34.47,200500.0,26.0376,26.1131,26.015,26.0301,200500.0
2015-01-28 10:00:00,34.48,34.52,34.42,34.48,238400.0,26.0376,26.0678,25.9923,26.0376,238400.0
2015-01-28 10:10:00,34.48,34.5,34.39,34.41,207500.0,26.0376,26.0527,25.9696,25.9848,207500.0
2015-01-28 10:20:00,34.42,34.45,34.35,34.37,221300.0,25.9923,26.015,25.9394,25.9545,221300.0
2015-01-28 10:30:00,34.37,34.43,34.3,34.34,334600.0,25.9545,25.9999,25.9017,25.9319,334600.0
2015-01-28 10:40:00,34.33,34.39,34.29,34.29,319600.0,25.9243,25.9696,25.8941,25.8941,319600.0
2015-01-28 10:50:00,34.29,34.34,34.21,34.27,252500.0,25.8941,25.9319,25.8337,25.879,252500.0
2015-01-28 11:00:00,34.27,34.44,34.26,34.43,357300.0,25.879,26.0074,25.8715,25.9999,357300.0
2015-01-28 11:10:00,34.44,34.44,34.28,34.33,167900.0,26.0074,26.0074,25.8866,25.9243,167900.0
2015-01-28 11:20:00,34.32,34.36,34.25,34.32,304300.0,25.9168,25.947,25.8639,25.9168,304300.0
2015-01-28 11:30:00,34.33,34.45,34.3,34.4,157400.0,25.9243,26.015,25.9017,25.9772,157400.0
2015-01-28 11:40:00,34.4,34.45,34.36,34.43,133100.0,25.9772,26.015,25.947,25.9999,133100.0
2015-01-28 11:50:00,34.43,34.46,34.35,34.37,217200.0,25.9999,26.0225,25.9394,25.9545,217200.0
2015-01-28 12:00:00,34.37,34.48,34.37,34.47,170400.0,25.9545,26.0376,25.9545,26.0301,170400.0
2015-01-28 12:10:00,34.47,34.52,34.43,34.51,326400.0,26.0301,26.0678,25.9999,26.0603,326400.0
2015-01-28 12:20:00,34.51,34.56,34.47,34.51,456200.0,26.0603,26.098,26.0301,26.0603,456200.0
2015-01-28 12:30:00,34.52,34.56,34.48,34.52,205200.0,26.0678,26.098,26.0376,26.0678,205200.0
2015-01-28 12:40:00,34.52,34.56,34.51,34.55,124800.0,26.0678,26.098,26.0603,26.0905,124800.0
2015-01-28 12:50:00,34.55,34.55,34.47,34.48,317700.0,26.0905,26.0905,26.0301,26.0376,317700.0
2015-01-28 13:00:00,34.47,34.49,34.43,34.45,163600.0,26.0301,26.0452,25.9999,26.015,163600.0
2015-01-28 13:10:00,34.44,34.51,34.4,34.5,295700.0,26.0074,26.0603,25.9772,26.0527,295700.0
2015-01-28 13:20:00,34.5,34.53,34.45,34.45,156500.0,26.0527,26.0754,26.015,26.015,156500.0
2015-01-28 13:30:00,34.46,34.58,34.45,34.52,170000.0,26.0225,26.1131,26.015,26.0678,170000.0
2015-01-28 13:40:00,34.53,34.55,34.5,34.53,128000.0,26.0754,26.0905,26.0527,26.0754,128000.0
2015-01-28 13:50:00,34.53,34.56,34.41,34.43,169500.0,26.0754,26.098,25.9848,25.9999,169500.0
2015-01-28 14:00:00,34.44,34.65,34.35,34.38,287000.0,26.0074,26.166,25.9394,25.9621,287000.0
2015-01-28 14:10:00,34.38,34.41,34.25,34.37,547900.0,25.9621,25.9848,25.8639,25.9545,547900.0
2015-01-28 14:20:00,34.38,34.4,34.2,34.2,283600.0,25.9621,25.9772,25.8262,25.8262,283600.0
2015-01-28 14:30:00,34.2,34.21,34.02,34.16,499400.0,25.8262,25.8337,25.6902,25.796,499400.0
2015-01-28 14:40:00,34.17,34.24,34.12,34.17,278800.0,25.8035,25.8564,25.7658,25.8035,278800.0
2015-01-28 14:50:00,34.16,34.29,34.14,34.25,248400.0,25.796,25.8941,25.7809,25.8639,248400.0
2015-01-28 15:00:00,34.26,34.3,34.16,34.18,240300.0,25.8715,25.9017,25.796,25.8111,240300.0
2015-01-28 15:10:00,34.18,34.2,33.99,34.0,878400.0,25.8111,25.8262,25.6676,25.6751,878400.0
2015-01-28 15:20:00,33.99,34.09,33.95,33.98,485900.0,25.6676,25.7431,25.6374,25.66,485900.0
2015-01-28 15:30:00,33.99,34.0,33.9,33.9,579000.0,25.6676,25.6751,25.5996,25.5996,579000.0
2015-01-28 15:40:00,33.9,33.9,33.73,33.81,1138000.0,25.5996,25.5996,25.4712,25.5317,1138000.0
2015-01-28 15:50:00,33.81,33.88,33.75,33.78,1166700.0,25.5317,25.5845,25.4864,25.509,1166700.0
2015-01-29 09:30:00,33.98,34.1,33.84,33.92,438900.0,25.66,25.7507,25.5543,25.6147,438900.0
2015-01-29 09:40:00,33.93,34.04,33.82,33.94,422600.0,25.6223,25.7053,25.5392,25.6298,422600.0
2015-01-29 09:50:00,33.94,34.21,33.93,34.17,332500.0,25.6298,25.8337,25.6223,25.8035,332500.0
2015-01-29 10:00:00,34.16,34.19,33.99,34.06,348300.0,25.796,25.8186,25.6676,25.7204,348300.0
2015-01-29 10:10:00,34.05,34.06,33.93,34.05,321000.0,25.7129,25.7204,25.6223,25.7129,321000.0
2015-01-29 10:20:00,34.05,34.05,33.92,34.05,198100.0,25.7129,25.7129,25.6147,25.7129,198100.0
2015-01-29 10:30:00,34.04,34.05,33.86,33.93,183500.0,25.7053,25.7129,25.5694,25.6223,183500.0
2015-01-29 10:40:00,33.92,33.93,33.77,33.91,350400.0,25.6147,25.6223,25.5015,25.6072,350400.0
2015-01-29 10:50:00,33.91,33.99,33.82,33.93,189500.0,25.6072,25.6676,25.5392,25.6223,189500.0
2015-01-29 11:00:00,33.94,33.96,33.79,33.91,245500.0,25.6298,25.6449,25.5166,25.6072,245500.0
2015-01-29 11:10:00,33.92,33.94,33.82,33.83,218700.0,25.6147,25.6298,25.5392,25.5468,218700.0
2015-01-29 11:20:00,33.84,33.99,33.84,33.97,379800.0,25.5543,25.6676,25.5543,25.6525,379800.0
2015-01-29 11:30:00,33.96,34.15,33.96,34.15,277000.0,25.6449,25.7884,25.6449,25.7884,277000.0
2015-01-29 11:40:00,34.15,34.16,34.09,34.12,150100.0,25.7884,25.796,25.7431,25.7658,150100.0
2015-01-29 11:50:00,34.12,34.21,34.1,34.2,376100.0,25.7658,25.8337,25.7507,25.8262,376100.0
2015-01-29 12:00:00,34.19,34.28,34.16,34.23,180200.0,25.8186,25.8866,25.796,25.8488,180200.0
2015-01-29 12:10:00,34.23,34.26,34.16,34.2,146500.0,25.8488,25.8715,25.796,25.8262,146500.0
2015-01-29 12:20:00,34.2,34.22,34.12,34.18,124900.0,25.8262,25.8413,25.7658,25.8111,124900.0
2015-01-29 12:30:00,34.18,34.2,34.13,34.16,82000.0,25.8111,25.8262,25.7733,25.796,82000.0
2015-01-29 12:40:00,34.16,34.18,34.07,34.12,100800.0,25.796,25.8111,25.728,25.7658,100800.0
2015-01-29 12:50:00,34.12,34.15,34.06,34.12,92400.0,25.7658,25.7884,25.7204,25.7658,92400.0
2015-01-29 13:00:00,34.12,34.14,34.02,34.03,99300.0,25.7658,25.7809,25.6902,25.6978,99300.0
2015-01-29 13:10:00,34.03,34.18,34.03,34.15,173800.0,25.6978,25.8111,25.6978,25.7884,173800.0
2015-01-29 13:20:00,34.15,34.27,34.14,34.26,232200.0,25.7884,25.879,25.7809,25.8715,232200.0
2015-01-29 13:30:00,34.26,34.3,34.21,34.28,178700.0,25.8715,25.9017,25.8337,25.8866,178700.0
2015-01-29 13:40:00,34.28,34.35,34.24,34.32,203900.0,25.8866,25.9394,25.8564,25.9168,203900.0
2015-01-29 13:50:00,34.32,34.39,34.27,34.27,149500.0,25.9168,25.9696,25.879,25.879,149500.0
2015-01-29 14:00:00,34.28,34.35,34.25,34.26,151200.0,25.8866,25.9394,25.8639,25.8715,151200.0
2015-01-29 14:10:00,34.25,34.29,34.21,34.21,100300.0,25.8639,25.8941,25.8337,25.8337,100300.0
2015-01-29 14:20:00,34.21,34.31,34.21,34.3,218900.0,25.8337,25.9092,25.8337,25.9017,218900.0
2015-01-29 14:30:00,34.31,34.35,34.24,34.29,107500.0,25.9092,25.9394,25.8564,25.8941,107500.0
2015-01-29 14:40:00,34.28,34.28,34.16,34.18,100700.0,25.8866,25.8866,25.796,25.8111,100700.0
2015-01-29 14:50:00,34.17,34.23,34.15,34.21,112700.0,25.8035,25.8488,25.7884,25.8337,112700.0
2015-01-29 15:00:00,34.21,34.28,34.17,34.28,191900.0,25.8337,25.8866,25.8035,25.8866,191900.0
2015-01-29 15:10:00,34.27,34.35,34.24,34.35,295400.0,25.879,25.9394,25.8564,25.9394,295400.0
2015-01-29 15:20:00,34.35,34.44,34.33,34.39,322800.0,25.9394,26.0074,25.9243,25.9696,322800.0
2015-01-29 15:30:00,34.39,34.49,34.37,34.46,302100.0,25.9696,26.0452,25.9545,26.0225,302100.0
2015-01-29 15:40:00,34.46,34.5,34.34,34.35,432800.0,26.0225,26.0527,25.9319,25.9394,432800.0
2015-01-29 15:50:00,34.36,34.38,34.31,34.38,582400.0,25.947,25.9621,25.9092,25.9621,582400.0
2015-01-30 09:30:00,33.96,34.19,33.82,34.13,390100.0,25.6449,25.8186,25.5392,25.7733,390100.0
2015-01-30 09:40:00,34.13,34.28,34.06,34.21,377600.0,25.7733,25.8866,25.7204,25.8337,377600.0
2015-01-30 09:50:00,34.22,34.27,34.16,34.18,325100.0,25.8413,25.879,25.796,25.8111,325100.0
2015-01-30 10:00:00,34.18,34.24,34.05,34.07,291300.0,25.8111,25.8564,25.7129,25.728,291300.0
2015-01-30 10:10:00,34.07,34.08,33.95,33.97,280500.0,25.728,25.7356,25.6374,25.6525,280500.0
2015-01-30 10:20:00,33.97,34.02,33.91,33.94,232100.0,25.6525,25.6902,25.6072,25.6298,232100.0
2015-01-30 10:30:00,33.94,33.94,33.81,33.89,223400.0,25.6298,25.6298,25.5317,25.5921,223400.0
2015-01-30 10:40:00,33.89,34.04,33.88,33.99,180800.0,25.5921,25.7053,25.5845,25.6676,180800.0
2015-01-30 10:50:00,34.0,34.09,33.89,33.99,443600.0,25.6751,25.7431,25.5921,25.6676,443600.0
2015-01-30 11:00:00,33.99,34.05,33.93,33.95,214500.0,25.6676,25.7129,25.6223,25.6374,214500.0
2015-01-30 11:10:00,33.95,33.98,33.85,33.95,210200.0,25.6374,25.66,25.5619,25.6374,210200.0
2015-01-30 11:20:00,33.95,33.98,33.9,33.94,245600.0,25.6374,25.66,25.5996,25.6298,245600.0
2015-01-30 11:30:00,33.94,33.98,33.88,33.89,122400.0,25.6298,25.66,25.5845,25.5921,122400.0
2015-01-30 11:40:00,33.9,33.9,33.79,33.83,93400.0,25.5996,25.5996,25.5166,25.5468,93400.0
2015-01-30 11:50:00,33.84,33.99,33.82,33.98,96000.0,25.5543,25.6676,25.5392,25.66,96000.0
2015-01-30 12:00:00,33.99,34.06,33.95,33.97,155900.0,25.6676,25.7204,25.6374,25.6525,155900.0
2015-01-30 12:10:00,33.97,34.12,33.95,34.1,143900.0,25.6525,25.7658,25.6374,25.7507,143900.0
2015-01-30 12:20:00,34.1,34.15,34.06,34.07,81900.0,25.7507,25.7884,25.7204,25.728,81900.0
2015-01-30 12:30:00,34.08,34.09,34.01,34.03,73800.0,25.7356,25.7431,25.6827,25.6978,73800.0
2015-01-30 12:40:00,34.03,34.06,33.98,34.03,95900.0,25.6978,25.7204,25.66,25.6978,95900.0
2015-01-30 12:50:00,34.03,34.09,33.99,34.03,78100.0,25.6978,25.7431,25.6676,25.6978,78100.0
2015-01-30 13:00:00,34.03,34.11,34.03,34.05,79900.0,25.6978,25.7582,25.6978,25.7129,79900.0
2015-01-30 13:10:00,34.04,34.05,33.94,33.97,114100.0,25.7053,25.7129,25.6298,25.6525,114100.0
2015-01-30 13:20:00,33.97,34.03,33.96,34.01,136000.0,25.6525,25.6978,25.6449,25.6827,136000.0
2015-01-30 13:30:00,34.0,34.06,33.98,34.04,159000.0,25.6751,25.7204,25.66,25.7053,159000.0
2015-01-30 13:40:00,34.04,34.17,33.99,34.17,191600.0,25.7053,25.8035,25.6676,25.8035,191600.0
2015-01-30 13:50:00,34.16,34.2,34.12,34.19,115300.0,25.796,25.8262,25.7658,25.8186,115300.0
2015-01-30 14:00:00,34.2,34.24,34.14,34.21,125300.0,25.8262,25.8564,25.7809,25.8337,125300.0
2015-01-30 14:10:00,34.21,34.31,34.17,34.3,160100.0,25.8337,25.9092,25.8035,25.9017,160100.0
2015-01-30 14:20:00,34.3,34.4,34.28,34.4,234800.0,25.9017,25.9772,25.8866,25.9772,234800.0
2015-01-30 14:30:00,34.4,34.43,34.31,34.34,292900.0,25.9772,25.9999,25.9092,25.9319,292900.0
2015-01-30 14:40:00,34.35,34.38,34.22,34.24,312600.0,25.9394,25.9621,25.8413,25.8564,312600.0
2015-01-30 14:50:00,34.24,34.24,34.09,34.1,295000.0,25.8564,25.8564,25.7431,25.7507,295000.0
2015-01-30 15:00:00,34.11,34.19,34.02,34.04,380000.0,25.7582,25.8186,25.6902,25.7053,380000.0
2015-01-30 15:10:00,34.04,34.12,33.98,33.99,334700.0,25.7053,25.7658,25.66,25.6676,334700.0
2015-01-30 15:20:00,33.99,34.05,33.9,34.03,324800.0,25.6676,25.7129,25.5996,25.6978,324800.0
2015-01-30 15:30:00,34.02,34.06,33.94,33.99,354200.0,25.6902,25.7204,25.6298,25.6676,354200.0
2015-01-30 15:40:00,33.98,33.98,33.86,33.87,507900.0,25.66,25.66,25.5694,25.577,507900.0
2015-01-30 15:50:00,33.87,33.9,33.75,33.82,1009700.0,25.577,25.5996,25.4864,25.5392,1009700.0
2015-02-02 09:30:00,33.96,34.21,33.86,34.16,462900.0,25.6449,25.8337,25.5694,25.796,462900.0
2015-02-02 09:40:00,34.16,34.25,34.05,34.17,422600.0,25.796,25.8639,25.7129,25.8035,422600.0
2015-02-02 09:50:00,34.16,34.18,34.06,34.06,201300.0,25.796,25.8111,25.7204,25.7204,201300.0
2015-02-02 10:00:00,34.05,34.05,33.72,33.82,499500.0,25.7129,25.7129,25.4637,25.5392,499500.0
2015-02-02 10:10:00,33.81,33.84,33.73,33.81,291800.0,25.5317,25.5543,25.4712,25.5317,291800.0
2015-02-02 10:20:00,33.8,33.91,33.8,33.9,237000.0,25.5241,25.6072,25.5241,25.5996,237000.0
2015-02-02 10:30:00,33.9,33.94,33.8,33.9,217500.0,25.5996,25.6298,25.5241,25.5996,217500.0
2015-02-02 10:40:00,33.91,33.97,33.86,33.91,189300.0,25.6072,25.6525,25.5694,25.6072,189300.0
2015-02-02 10:50:00,33.9,34.0,33.88,33.97,215200.0,25.5996,25.6751,25.5845,25.6525,215200.0
2015-02-02 11:00:00,33.97,34.04,33.94,34.01,339900.0,25.6525,25.7053,25.6298,25.6827,339900.0
2015-02-02 11:10:00,34.01,34.09,34.0,34.01,235400.0,25.6827,25.7431,25.6751,25.6827,235400.0
2015-02-02 11:20:00,34.02,34.08,33.97,34.08,246100.0,25.6902,25.7356,25.6525,25.7356,246100.0
2015-02-02 11:30:00,34.09,34.25,34.05,34.19,209500.0,25.7431,25.8639,25.7129,25.8186,209500.0
2015-02-02 11:40:00,34.19,34.24,34.15,34.18,203600.0,25.8186,25.8564,25.7884,25.8111,203600.0
2015-02-02 11:50:00,34.17,34.19,34.02,34.05,246700.0,25.8035,25.8186,25.6902,25.7129,246700.0
2015-02-02 12:00:00,34.05,34.1,33.93,33.99,186200.0,25.7129,25.7507,25.6223,25.6676,186200.0
2015-02-02 12:10:00,33.98,34.03,33.94,34.03,156500.0,25.66,25.6978,25.6298,25.6978,156500.0
2015-02-02 12:20:00,34.03,34.05,33.95,34.0,111300.0,25.6978,25.7129,25.6374,25.6751,111300.0
2015-02-02 12:30:00,34.0,34.01,33.95,33.98,151300.0,25.6751,25.6827,25.6374,25.66,151300.0
2015-02-02 12:40:00,33.99,34.02,33.88,33.88,148200.0,25.6676,25.6902,25.5845,25.5845,148200.0
2015-02-02 12:50:00,33.89,33.93,33.87,33.89,82800.0,25.5921,25.6223,25.577,25.5921,82800.0
2015-02-02 13:00:00,33.89,33.89,33.78,33.87,181100.0,25.5921,25.5921,25.509,25.577,181100.0
2015-02-02 13:10:00,33.87,33.96,33.85,33.9,203700.0,25.577,25.6449,25.5619,25.5996,203700.0
2015-02-02 13:20:00,33.9,34.01,33.9,33.98,129400.0,25.5996,25.6827,25.5996,25.66,129400.0
2015-02-02 13:30:00,33.98,34.03,33.83,33.83,176800.0,25.66,25.6978,25.5468,25.5468,176800.0
2015-02-02 13:40:00,33.82,33.86,33.77,33.78,255400.0,25.5392,25.5694,25.5015,25.509,255400.0
2015-02-02 13:50:00,33.78,33.85,33.77,33.81,108900.0,25.509,25.5619,25.5015,25.5317,108900.0
2015-02-02 14:00:00,33.8,33.89,33.79,33.84,136300.0,25.5241,25.5921,25.5166,25.5543,136300.0
2015-02-02 14:10:00,33.84,33.9,33.78,33.9,267500.0,25.5543,25.5996,25.509,25.5996,267500.0
2015-02-02 14:20:00,33.9,33.94,33.86,33.92,152200.0,25.5996,25.6298,25.5694,25.6147,152200.0
2015-02-02 14:30:00,33.92,33.95,33.82,33.85,209700.0,25.6147,25.6374,25.5392,25.5619,209700.0
2015-02-02 14:40:00,33.84,33.87,33.79,33.81,190900.0,25.5543,25.577,25.5166,25.5317,190900.0
2015-02-02 14:50:00,33.81,33.91,33.77,33.8,266000.0,25.5317,25.6072,25.5015,25.5241,266000.0
2015-02-02 15:00:00,33.82,33.93,33.79,33.92,196800.0,25.5392,25.6223,25.5166,25.6147,196800.0
2015-02-02 15:10:00,33.92,34.03,33.9,34.0,408300.0,25.6147,25.6978,25.5996,25.6751,408300.0
2015-02-02 15:20:00,34.0,34.12,33.99,34.12,348900.0,25.6751,25.7658,25.6676,25.7658,348900.0
2015-02-02 15:30:00,34.12,34.28,34.09,34.25,605700.0,25.7658,25.8866,25.7431,25.8639,605700.0
2015-02-02 15:40:00,34.25,34.4,34.22,34.35,753800.0,25.8639,25.9772,25.8413,25.9394,753800.0
2015-02-02 15:50:00,34.36,34.42,34.3,34.42,981200.0,25.947,25.9923,25.9017,25.9923,981200.0
2015-02-03 09:30:00,34.55,34.92,34.51,34.9,518000.0,26.0905,26.3699,26.0603,26.3548,518000.0
2015-02-03 09:40:00,34.91,35.09,34.89,34.95,684700.0,26.3623,26.4983,26.3472,26.3925,684700.0
2015-02-03 09:50:00,34.95,35.04,34.92,35.02,315600.0,26.3925,26.4605,26.3699,26.4454,315600.0
2015-02-03 10:00:00,35.03,35.05,34.91,34.92,532000.0,26.4529,26.468,26.3623,26.3699,532000.0
2015-02-03 10:10:00,34.93,34.97,34.89,34.91,475600.0,26.3774,26.4076,26.3472,26.3623,475600.0
2015-02-03 10:20:00,34.91,34.96,34.84,34.95,382300.0,26.3623,26.4001,26.3095,26.3925,382300.0
2015-02-03 10:30:00,34.96,35.0,34.93,34.98,327800.0,26.4001,26.4303,26.3774,26.4152,327800.0
2015-02-03 10:40:00,34.98,35.02,34.86,34.89,429100.0,26.4152,26.4454,26.3246,26.3472,429100.0
2015-02-03 10:50:00,34.88,34.9,34.71,34.71,300000.0,26.3397,26.3548,26.2113,26.2113,300000.0
2015-02-03 11:00:00,34.71,34.78,34.68,34.76,233700.0,26.2113,26.2642,26.1886,26.2491,233700.0
2015-02-03 11:10:00,34.76,34.82,34.72,34.79,186800.0,26.2491,26.2944,26.2188,26.2717,186800.0
2015-02-03 11:20:00,34.79,34.89,34.76,34.83,169300.0,26.2717,26.3472,26.2491,26.3019,169300.0
2015-02-03 11:30:00,34.82,34.9,34.8,34.85,262700.0,26.2944,26.3548,26.2793,26.317,262700.0
2015-02-03 11:40:00,34.85,34.89,34.8,34.85,189200.0,26.317,26.3472,26.2793,26.317,189200.0
2015-02-03 11:50:00,34.86,34.86,34.73,34.75,373700.0,26.3246,26.3246,26.2264,26.2415,373700.0
2015-02-03 12:00:00,34.75,34.78,34.68,34.76,218800.0,26.2415,26.2642,26.1886,26.2491,218800.0
2015-02-03 12:10:00,34.77,34.87,34.77,34.79,155500.0,26.2566,26.3321,26.2566,26.2717,155500.0
2015-02-03 12:20:00,34.8,34.87,34.78,34.86,166400.0,26.2793,26.3321,26.2642,26.3246,166400.0
2015-02-03 12:30:00,34.85,34.86,34.78,34.83,366900.0,26.317,26.3246,26.2642,26.3019,366900.0
2015-02-03 12:40:00,34.84,34.92,34.83,34.86,181900.0,26.3095,26.3699,26.3019,26.3246,181900.0
2015-02-03 12:50:00,34.85,34.89,34.81,34.82,172100.0,26.317,26.3472,26.2868,26.2944,172100.0
2015-02-03 13:00:00,34.82,34.86,34.77,34.82,175400.0,26.2944,26.3246,26.2566,26.2944,175400.0
2015-02-03 13:10:00,34.81,34.94,34.81,34.91,353600.0,26.2868,26.385,26.2868,26.3623,353600.0
2015-02-03 13:20:00,34.91,35.0,34.9,34.97,250300.0,26.3623,26.4303,26.3548,26.4076,250300.0
2015-02-03 13:30:00,34.98,35.0,34.9,34.92,356000.0,26.4152,26.4303,26.3548,26.3699,356000.0
2015-02-03 13:40:00,34.93,34.99,34.91,34.96,138000.0,26.3774,26.4227,26.3623,26.4001,138000.0
2015-02-03 13:50:00,34.96,35.03,34.94,35.02,319000.0,26.4001,26.4529,26.385,26.4454,319000.0
2015-02-03 14:00:00,35.03,35.06,34.95,34.95,267800.0,26.4529,26.4756,26.3925,26.3925,267800.0
2015-02-03 14:10:00,34.95,34.98,34.93,34.94,154800.0,26.3925,26.4152,26.3774,26.385,154800.0
2015-02-03 14:20:00,34.94,34.99,34.88,34.89,326100.0,26.385,26.4227,26.3397,26.3472,326100.0
2015-02-03 14:30:00,34.89,34.92,34.84,34.88,304600.0,26.3472,26.3699,26.3095,26.3397,304600.0
2015-02-03 14:40:00,34.88,34.9,34.86,34.88,177800.0,26.3397,26.3548,26.3246,26.3397,177800.0
2015-02-03 14:50:00,34.88,34.94,34.87,34.94,141100.0,26.3397,26.385,26.3321,26.385,141100.0
2015-02-03 15:00:00,34.95,34.98,34.92,34.97,208100.0,26.3925,26.4152,26.3699,26.4076,208100.0
2015-02-03 15:10:00,34.97,34.98,34.9,34.95,312900.0,26.4076,26.4152,26.3548,26.3925,312900.0
2015-02-03 15:20:00,34.95,34.99,34.92,34.97,367200.0,26.3925,26.4227,26.3699,26.4076,367200.0
2015-02-03 15:30:00,34.97,34.99,34.91,34.95,399600.0,26.4076,26.4227,26.3623,26.3925,399600.0
2015-02-03 15:40:00,34.95,35.02,34.94,35.02,777500.0,26.3925,26.4454,26.385,26.4454,777500.0
2015-02-03 15:50:00,35.02,35.05,34.97,35.02,1317800.0,26.4454,26.468,26.4076,26.4454,1317800.0
2015-02-04 09:30:00,34.94,35.08,34.82,35.06,382300.0,26.385,26.4907,26.2944,26.4756,382300.0
2015-02-04 09:40:00,35.06,35.17,35.01,35.15,301600.0,26.4756,26.5587,26.4378,26.5436,301600.0
2015-02-04 09:50:00,35.16,35.19,35.04,35.12,148000.0,26.5511,26.5738,26.4605,26.5209,148000.0
2015-02-04 10:00:00,35.12,35.2,35.08,35.08,215200.0,26.5209,26.5813,26.4907,26.4907,215200.0
2015-02-04 10:10:00,35.08,35.14,34.99,35.02,180100.0,26.4907,26.536,26.4227,26.4454,180100.0
2015-02-04 10:20:00,35.02,35.05,34.9,34.91,171700.0,26.4454,26.468,26.3548,26.3623,171700.0
2015-02-04 10:30:00,34.91,34.92,34.79,34.87,275800.0,26.3623,26.3699,26.2717,26.3321,275800.0
2015-02-04 10:40:00,34.87,35.0,34.85,34.97,124000.0,26.3321,26.4303,26.317,26.4076,124000.0
2015-02-04 10:50:00,34.98,35.05,34.93,35.03,200300.0,26.4152,26.468,26.3774,26.4529,200300.0
2015-02-04 11:00:00,35.02,35.02,34.95,34.99,246200.0,26.4454,26.4454,26.3925,26.4227,246200.0
2015-02-04 11:10:00,34.99,35.0,34.86,34.87,163600.0,26.4227,26.4303,26.3246,26.3321,163600.0
2015-02-04 11:20:00,34.87,34.94,34.83,34.92,221900.0,26.3321,26.385,26.3019,26.3699,221900.0
2015-02-04 11:30:00,34.93,34.97,34.9,34.95,146300.0,26.3774,26.4076,26.3548,26.3925,146300.0
2015-02-04 11:40:00,34.94,34.97,34.9,34.94,115400.0,26.385,26.4076,26.3548,26.385,115400.0
2015-02-04 11:50:00,34.95,34.95,34.89,34.92,151400.0,26.3925,26.3925,26.3472,26.3699,151400.0
2015-02-04 12:00:00,34.92,34.94,34.89,34.91,126200.0,26.3699,26.385,26.3472,26.3623,126200.0
2015-02-04 12:10:00,34.9,34.91,34.84,34.85,119700.0,26.3548,26.3623,26.3095,26.317,119700.0
2015-02-04 12:20:00,34.85,34.86,34.74,34.75,141800.0,26.317,26.3246,26.234,26.2415,141800.0
2015-02-04 12:30:00,34.75,34.82,34.74,34.76,108600.0,26.2415,26.2944,26.234,26.2491,108600.0
2015-02-04 12:40:00,34.76,34.77,34.69,34.74,118600.0,26.2491,26.2566,26.1962,26.234,118600.0
2015-02-04 12:50:00,34.74,34.79,34.74,34.78,97600.0,26.234,26.2717,26.234,26.2642,97600.0
2015-02-04 13:00:00,34.78,34.86,34.76,34.84,102700.0,26.2642,26.3246,26.2491,26.3095,102700.0
2015-02-04 13:10:00,34.85,34.9,34.83,34.85,130200.0,26.317,26.3548,26.3019,26.317,130200.0
2015-02-04 13:20:00,34.84,34.85,34.78,34.84,142200.0,26.3095,26.317,26.2642,26.3095,142200.0
2015-02-04 13:30:00,34.84,34.88,34.8,34.82,103300.0,26.3095,26.3397,26.2793,26.2944,103300.0
2015-02-04 13:40:00,34.82,34.83,34.78,34.79,93500.0,26.2944,26.3019,26.2642,26.2717,93500.0
2015-02-04 13:50:00,34.78,34.81,34.73,34.77,108500.0,26.2642,26.2868,26.2264,26.2566,108500.0
2015-02-04 14:00:00,34.77,34.84,34.76,34.83,215100.0,26.2566,26.3095,26.2491,26.3019,215100.0
2015-02-04 14:10:00,34.83,34.84,34.73,34.75,161300.0,26.3019,26.3095,26.2264,26.2415,161300.0
2015-02-04 14:20:00,34.76,34.84,34.76,34.81,114800.0,26.2491,26.3095,26.2491,26.2868,114800.0
2015-02-04 14:30:00,34.82,34.88,34.76,34.87,110600.0,26.2944,26.3397,26.2491,26.3321,110600.0
2015-02-04 14:40:00,34.87,34.92,34.85,34.89,91700.0,26.3321,26.3699,26.317,26.3472,91700.0
2015-02-04 14:50:00,34.9,34.93,34.84,34.9,132000.0,26.3548,26.3774,26.3095,26.3548,132000.0
2015-02-04 15:00:00,34.9,34.97,34.86,34.95,185100.0,26.3548,26.4076,26.3246,26.3925,185100.0
2015-02-04 15:10:00,34.95,35.0,34.92,35.0,248000.0,26.3925,26.4303,26.3699,26.4303,248000.0
2015-02-04 15:20:00,35.0,35.1,34.97,35.09,391600.0,26.4303,26.5058,26.4076,26.4983,391600.0
2015-02-04 15:30:00,35.1,35.13,34.95,34.96,427300.0,26.5058,26.5285,26.3925,26.4001,427300.0
2015-02-04 15:40:00,34.96,34.97,34.63,34.73,1440900.0,26.4001,26.4076,26.1509,26.2264,1440900.0
2015-02-04 15:50:00,34.73,34.77,34.64,34.77,1086000.0,26.2264,26.2566,26.1584,26.2566,1086000.0
2015-02-05 09:30:00,34.9,35.01,34.8,35.0,419300.0,26.3548,26.4378,26.2793,26.4303,419300.0
2015-02-05 09:40:00,35.0,35.03,34.92,35.01,353200.0,26.4303,26.4529,26.3699,26.4378,353200.0
2015-02-05 09:50:00,35.01,35.06,34.95,34.98,353300.0,26.4378,26.4756,26.3925,26.4152,353300.0
2015-02-05 10:00:00,34.98,35.02,34.9,34.95,444600.0,26.4152,26.4454,26.3548,26.3925,444600.0
2015-02-05 10:10:00,34.96,34.98,34.89,34.91,318100.0,26.4001,26.4152,26.3472,26.3623,318100.0
2015-02-05 10:20:00,34.91,35.02,34.87,35.01,425000.0,26.3623,26.4454,26.3321,26.4378,425000.0
2015-02-05 10:30:00,35.01,35.03,34.96,35.03,310900.0,26.4378,26.4529,26.4001,26.4529,310900.0
2015-02-05 10:40:00,35.02,35.08,34.98,35.07,300800.0,26.4454,26.4907,26.4152,26.4832,300800.0
2015-02-05 10:50:00,35.07,35.08,35.01,35.02,234900.0,26.4832,26.4907,26.4378,26.4454,234900.0
2015-02-05 11:00:00,35.02,35.05,35.01,35.02,170400.0,26.4454,26.468,26.4378,26.4454,170400.0
2015-02-05 11:10:00,35.03,35.05,34.94,34.94,292600.0,26.4529,26.468,26.385,26.385,292600.0
2015-02-05 11:20:00,34.95,34.98,34.92,34.95,159500.0,26.3925,26.4152,26.3699,26.3925,159500.0
2015-02-05 11:30:00,34.96,34.99,34.93,34.95,145800.0,26.4001,26.4227,26.3774,26.3925,145800.0
2015-02-05 11:40:00,34.95,34.96,34.89,34.94,186400.0,26.3925,26.4001,26.3472,26.385,186400.0
2015-02-05 11:50:00,34.94,34.98,34.9,34.97,142200.0,26.385,26.4152,26.3548,26.4076,142200.0
2015-02-05 12:00:00,34.96,34.99,34.92,34.94,120700.0,26.4001,26.4227,26.3699,26.385,120700.0
2015-02-05 12:10:00,34.93,34.98,34.91,34.93,95700.0,26.3774,26.4152,26.3623,26.3774,95700.0
2015-02-05 12:20:00,34.93,34.96,34.9,34.95,176800.0,26.3774,26.4001,26.3548,26.3925,176800.0
2015-02-05 12:30:00,34.95,34.97,34.93,34.96,99600.0,26.3925,26.4076,26.3774,26.4001,99600.0
2015-02-05 12:40:00,34.96,34.98,34.91,34.92,155500.0,26.4001,26.4152,26.3623,26.3699,155500.0
2015-02-05 12:50:00,34.92,34.94,34.88,34.91,149500.0,26.3699,26.385,26.3397,26.3623,149500.0
2015-02-05 13:00:00,34.92,34.94,34.9,34.92,86400.0,26.3699,26.385,26.3548,26.3699,86400.0
2015-02-05 13:10:00,34.92,34.96,34.92,34.94,192400.0,26.3699,26.4001,26.3699,26.385,192400.0
2015-02-05 13:20:00,34.95,34.98,34.93,34.97,109800.0,26.3925,26.4152,26.3774,26.4076,109800.0
2015-02-05 13:30:00,34.98,35.0,34.95,34.98,156600.0,26.4152,26.4303,26.3925,26.4152,156600.0
2015-02-05 13:40:00,34.98,35.03,34.97,35.03,89300.0,26.4152,26.4529,26.4076,26.4529,89300.0
2015-02-05 13:50:00,35.04,35.04,34.94,34.95,120300.0,26.4605,26.4605,26.385,26.3925,120300.0
2015-02-05 14:00:00,34.95,34.97,34.9,34.96,173400.0,26.3925,26.4076,26.3548,26.4001,173400.0
2015-02-05 14:10:00,34.97,35.02,34.95,34.99,266800.0,26.4076,26.4454,26.3925,26.4227,266800.0
2015-02-05 14:20:00,34.99,34.99,34.92,34.94,221400.0,26.4227,26.4227,26.3699,26.385,221400.0
2015-02-05 14:30:00,34.94,35.0,34.92,34.98,191200.0,26.385,26.4303,26.3699,26.4152,191200.0
2015-02-05 14:40:00,34.98,34.99,34.93,34.95,216400.0,26.4152,26.4227,26.3774,26.3925,216400.0
2015-02-05 14:50:00,34.96,35.0,34.95,35.0,205000.0,26.4001,26.4303,26.3925,26.4303,205000.0
2015-02-05 15:00:00,35.0,35.02,34.97,35.0,222200.0,26.4303,26.4454,26.4076,26.4303,222200.0
2015-02-05 15:10:00,34.99,35.0,34.95,34.97,228000.0,26.4227,26.4303,26.3925,26.4076,228000.0
2015-02-05 15:20:00,34.97,35.06,34.97,35.05,296900.0,26.4076,26.4756,26.4076,26.468,296900.0
2015-02-05 15:30:00,35.05,35.07,35.03,35.05,273800.0,26.468,26.4832,26.4529,26.468,273800.0
2015-02-05 15:40:00,35.06,35.06,34.93,34.94,465500.0,26.4756,26.4756,26.3774,26.385,465500.0
2015-02-05 15:50:00,34.95,34.96,34.9,34.92,762500.0,26.3925,26.4001,26.3548,26.3699,762500.0
2015-02-06 09:30:00,35.43,35.79,35.2,35.79,1300900.0,26.755,27.0269,26.5813,27.0269,1300900.0
2015-02-06 09:40:00,35.79,35.87,35.69,35.84,828200.0,27.0269,27.0873,26.9513,27.0646,828200.0
2015-02-06 09:50:00,35.84,35.84,35.75,35.8,464700.0,27.0646,27.0646,26.9967,27.0344,464700.0
2015-02-06 10:00:00,35.8,35.88,35.76,35.82,713100.0,27.0344,27.0948,27.0042,27.0495,713100.0
2015-02-06 10:10:00,35.83,35.91,35.82,35.89,411300.0,27.0571,27.1175,27.0495,27.1024,411300.0
2015-02-06 10:20:00,35.89,35.9,35.78,35.87,386900.0,27.1024,27.1099,27.0193,27.0873,386900.0
2015-02-06 10:30:00,35.88,35.93,35.84,35.92,339400.0,27.0948,27.1326,27.0646,27.125,339400.0
2015-02-06 10:40:00,35.91,35.99,35.88,35.95,463900.0,27.1175,27.1779,27.0948,27.1477,463900.0
2015-02-06 10:50:00,35.95,35.99,35.92,35.97,283900.0,27.1477,27.1779,27.125,27.1628,283900.0
2015-02-06 11:00:00,35.97,36.15,35.97,36.15,592800.0,27.1628,27.2987,27.1628,27.2987,592800.0
2015-02-06 11:10:00,36.15,36.18,36.02,36.11,393500.0,27.2987,27.3214,27.2005,27.2685,393500.0
2015-02-06 11:20:00,36.12,36.18,36.08,36.12,230400.0,27.2761,27.3214,27.2459,27.2761,230400.0
2015-02-06 11:30:00,36.11,36.14,36.04,36.1,208800.0,27.2685,27.2912,27.2156,27.261,208800.0
2015-02-06 11:40:00,36.09,36.14,36.08,36.11,179000.0,27.2534,27.2912,27.2459,27.2685,179000.0
2015-02-06 11:50:00,36.11,36.15,36.09,36.15,139300.0,27.2685,27.2987,27.2534,27.2987,139300.0
2015-02-06 12:00:00,36.15,36.15,36.1,36.13,192500.0,27.2987,27.2987,27.261,27.2836,192500.0
2015-02-06 12:10:00,36.13,36.15,36.11,36.13,235500.0,27.2836,27.2987,27.2685,27.2836,235500.0
2015-02-06 12:20:00,36.13,36.24,36.13,36.24,256100.0,27.2836,27.3667,27.2836,27.3667,256100.0
2015-02-06 12:30:00,36.24,36.31,36.24,36.27,423200.0,27.3667,27.4195,27.3667,27.3893,423200.0
2015-02-06 12:40:00,36.28,36.3,36.15,36.17,453400.0,27.3969,27.412,27.2987,27.3138,453400.0
2015-02-06 12:50:00,36.18,36.29,36.15,36.29,166100.0,27.3214,27.4044,27.2987,27.4044,166100.0
2015-02-06 13:00:00,36.29,36.31,36.11,36.12,233600.0,27.4044,27.4195,27.2685,27.2761,233600.0
2015-02-06 13:10:00,36.12,36.12,36.0,36.02,244000.0,27.2761,27.2761,27.1854,27.2005,244000.0
2015-02-06 13:20:00,36.03,36.07,35.91,36.02,266900.0,27.2081,27.2383,27.1175,27.2005,266900.0
2015-02-06 13:30:00,36.01,36.02,35.88,35.9,224900.0,27.193,27.2005,27.0948,27.1099,224900.0
2015-02-06 13:40:00,35.91,36.13,35.9,36.08,452400.0,27.1175,27.2836,27.1099,27.2459,452400.0
2015-02-06 13:50:00,36.07,36.12,36.06,36.07,236600.0,27.2383,27.2761,27.2308,27.2383,236600.0
2015-02-06 14:00:00,36.08,36.1,35.98,35.98,200000.0,27.2459,27.261,27.1703,27.1703,200000.0
2015-02-06 14:10:00,35.97,36.01,35.9,36.01,311400.0,27.1628,27.193,27.1099,27.193,311400.0
2015-02-06 14:20:00,36.01,36.04,35.95,36.02,187400.0,27.193,27.2156,27.1477,27.2005,187400.0
2015-02-06 14:30:00,36.02,36.14,36.02,36.11,258900.0,27.2005,27.2912,27.2005,27.2685,258900.0
2015-02-06 14:40:00,36.12,36.12,36.02,36.05,200800.0,27.2761,27.2761,27.2005,27.2232,200800.0
2015-02-06 14:50:00,36.06,36.06,35.93,35.95,171100.0,27.2308,27.2308,27.1326,27.1477,171100.0
2015-02-06 15:00:00,35.95,35.95,35.75,35.87,681500.0,27.1477,27.1477,26.9967,27.0873,681500.0
2015-02-06 15:10:00,35.86,35.91,35.81,35.83,426200.0,27.0797,27.1175,27.042,27.0571,426200.0
2015-02-06 15:20:00,35.83,35.9,35.78,35.8,519100.0,27.0571,27.1099,27.0193,27.0344,519100.0
2015-02-06 15:30:00,35.8,35.9,35.77,35.86,355000.0,27.0344,27.1099,27.0118,27.0797,355000.0
2015-02-06 15:40:00,35.87,35.87,35.77,35.8,654200.0,27.0873,27.0873,27.0118,27.0344,654200.0
2015-02-06 15:50:00,35.8,35.81,35.73,35.79,995200.0,27.0344,27.042,26.9816,27.0269,995200.0
2015-02-09 09:30:00,35.5,35.7,35.44,35.67,375800.0,26.8079,26.9589,26.7626,26.9362,375800.0
2015-02-09 09:40:00,35.68,35.84,35.65,35.76,317700.0,26.9438,27.0646,26.9211,27.0042,317700.0
2015-02-09 09:50:00,35.77,35.86,35.76,35.84,222000.0,27.0118,27.0797,27.0042,27.0646,222000.0
2015-02-09 10:00:00,35.83,35.87,35.75,35.75,256400.0,27.0571,27.0873,26.9967,26.9967,256400.0
2015-02-09 10:10:00,35.76,35.84,35.73,35.78,188500.0,27.0042,27.0646,26.9816,27.0193,188500.0
2015-02-09 10:20:00,35.79,35.8,35.58,35.59,235200.0,27.0269,27.0344,26.8683,26.8758,235200.0
2015-02-09 10:30:00,35.58,35.78,35.55,35.77,289400.0,26.8683,27.0193,26.8456,27.0118,289400.0
2015-02-09 10:40:00,35.78,35.79,35.7,35.73,131100.0,27.0193,27.0269,26.9589,26.9816,131100.0
2015-02-09 10:50:00,35.73,35.75,35.67,35.69,275000.0,26.9816,26.9967,26.9362,26.9513,275000.0
2015-02-09 11:00:00,35.69,35.8,35.69,35.8,113700.0,26.9513,27.0344,26.9513,27.0344,113700.0
2015-02-09 11:10:00,35.8,35.81,35.75,35.79,141100.0,27.0344,27.042,26.9967,27.0269,141100.0
2015-02-09 11:20:00,35.79,35.8,35.75,35.79,237000.0,27.0269,27.0344,26.9967,27.0269,237000.0
2015-02-09 11:30:00,35.79,35.79,35.71,35.77,115800.0,27.0269,27.0269,26.9664,27.0118,115800.0
2015-02-09 11:40:00,35.76,35.8,35.75,35.77,199200.0,27.0042,27.0344,26.9967,27.0118,199200.0
2015-02-09 11:50:00,35.77,35.8,35.74,35.75,151800.0,27.0118,27.0344,26.9891,26.9967,151800.0
2015-02-09 12:00:00,35.76,35.78,35.7,35.77,94900.0,27.0042,27.0193,26.9589,27.0118,94900.0
2015-02-09 12:10:00,35.78,35.8,35.72,35.75,59100.0,27.0193,27.0344,26.974,26.9967,59100.0
2015-02-09 12:20:00,35.74,35.79,35.71,35.79,83800.0,26.9891,27.0269,26.9664,27.0269,83800.0
2015-02-09 12:30:00,35.79,35.8,35.75,35.79,181600.0,27.0269,27.0344,26.9967,27.0269,181600.0
2015-02-09 12:40:00,35.79,35.8,35.7,35.72,80200.0,27.0269,27.0344,26.9589,26.974,80200.0
2015-02-09 12:50:00,35.73,35.73,35.66,35.68,68900.0,26.9816,26.9816,26.9287,26.9438,68900.0
2015-02-09 13:00:00,35.69,35.71,35.64,35.69,51800.0,26.9513,26.9664,26.9136,26.9513,51800.0
2015-02-09 13:10:00,35.7,35.73,35.68,35.68,54800.0,26.9589,26.9816,26.9438,26.9438,54800.0
2015-02-09 13:20:00,35.68,35.69,35.66,35.66,44800.0,26.9438,26.9513,26.9287,26.9287,44800.0
2015-02-09 13:30:00,35.65,35.65,35.59,35.61,103700.0,26.9211,26.9211,26.8758,26.8909,103700.0
2015-02-09 13:40:00,35.61,35.66,35.57,35.59,124500.0,26.8909,26.9287,26.8607,26.8758,124500.0
2015-02-09 13:50:00,35.59,35.61,35.57,35.58,158300.0,26.8758,26.8909,26.8607,26.8683,158300.0
2015-02-09 14:00:00,35.58,35.58,35.5,35.52,128400.0,26.8683,26.8683,26.8079,26.823,128400.0
2015-02-09 14:10:00,35.52,35.54,35.43,35.46,180900.0,26.823,26.8381,26.755,26.7777,180900.0
2015-02-09 14:20:00,35.46,35.55,35.44,35.55,101100.0,26.7777,26.8456,26.7626,26.8456,101100.0
2015-02-09 14:30:00,35.55,35.62,35.55,35.62,63800.0,26.8456,26.8985,26.8456,26.8985,63800.0
2015-02-09 14:40:00,35.62,35.63,35.53,35.55,107600.0,26.8985,26.906,26.8305,26.8456,107600.0
2015-02-09 14:50:00,35.56,35.6,35.53,35.55,110600.0,26.8532,26.8834,26.8305,26.8456,110600.0
2015-02-09 15:00:00,35.54,35.55,35.44,35.47,196800.0,26.8381,26.8456,26.7626,26.7852,196800.0
2015-02-09 15:10:00,35.46,35.51,35.44,35.45,281000.0,26.7777,26.8154,26.7626,26.7701,281000.0
2015-02-09 15:20:00,35.46,35.58,35.43,35.58,334900.0,26.7777,26.8683,26.755,26.8683,334900.0
2015-02-09 15:30:00,35.57,35.6,35.52,35.58,407700.0,26.8607,26.8834,26.823,26.8683,407700.0
2015-02-09 15:40:00,35.58,35.75,35.55,35.73,544500.0,26.8683,26.9967,26.8456,26.9816,544500.0
2015-02-09 15:50:00,35.73,35.74,35.6,35.62,624800.0,26.9816,26.9891,26.8834,26.8985,624800.0
2015-02-10 09:30:00,35.95,36.16,35.89,36.12,494500.0,27.1477,27.3063,27.1024,27.2761,494500.0
2015-02-10 09:40:00,36.12,36.16,36.03,36.14,381100.0,27.2761,27.3063,27.2081,27.2912,381100.0
2015-02-10 09:50:00,36.15,36.16,36.03,36.07,197200.0,27.2987,27.3063,27.2081,27.2383,197200.0
2015-02-10 10:00:00,36.06,36.18,36.06,36.18,456400.0,27.2308,27.3214,27.2308,27.3214,456400.0
2015-02-10 10:10:00,36.18,36.24,36.17,36.2,325500.0,27.3214,27.3667,27.3138,27.3365,325500.0
2015-02-10 10:20:00,36.2,36.23,36.17,36.2,308800.0,27.3365,27.3591,27.3138,27.3365,308800.0
2015-02-10 10:30:00,36.21,36.26,36.19,36.24,438000.0,27.344,27.3818,27.3289,27.3667,438000.0
2015-02-10 10:40:00,36.23,36.25,36.01,36.05,460800.0,27.3591,27.3742,27.193,27.2232,460800.0
2015-02-10 10:50:00,36.05,36.09,36.01,36.09,278000.0,27.2232,27.2534,27.193,27.2534,278000.0
2015-02-10 11:00:00,36.08,36.1,36.0,36.08,193900.0,27.2459,27.261,27.1854,27.2459,193900.0
2015-02-10 11:10:00,36.09,36.12,36.0,36.0,473000.0,27.2534,27.2761,27.1854,27.1854,473000.0
2015-02-10 11:20:00,36.0,36.08,35.98,36.07,345900.0,27.1854,27.2459,27.1703,27.2383,345900.0
2015-02-10 11:30:00,36.07,36.09,36.03,36.07,151400.0,27.2383,27.2534,27.2081,27.2383,151400.0
2015-02-10 11:40:00,36.07,36.09,36.04,36.05,176000.0,27.2383,27.2534,27.2156,27.2232,176000.0
2015-02-10 11:50:00,36.05,36.05,35.97,36.01,129200.0,27.2232,27.2232,27.1628,27.193,129200.0
2015-02-10 12:00:00,36.01,36.02,35.95,36.0,124100.0,27.193,27.2005,27.1477,27.1854,124100.0
2015-02-10 12:10:00,36.0,36.1,35.99,36.1,113500.0,27.1854,27.261,27.1779,27.261,113500.0
2015-02-10 12:20:00,36.1,36.14,36.0,36.0,594100.0,27.261,27.2912,27.1854,27.1854,594100.0
2015-02-10 12:30:00,36.01,36.01,35.94,35.95,295500.0,27.193,27.193,27.1401,27.1477,295500.0
2015-02-10 12:40:00,35.95,35.95,35.88,35.9,303800.0,27.1477,27.1477,27.0948,27.1099,303800.0
2015-02-10 12:50:00,35.9,35.92,35.88,35.91,143900.0,27.1099,27.125,27.0948,27.1175,143900.0
2015-02-10 13:00:00,35.91,35.93,35.9,35.91,178400.0,27.1175,27.1326,27.1099,27.1175,178400.0
2015-02-10 13:10:00,35.91,35.92,35.88,35.88,134600.0,27.1175,27.125,27.0948,27.0948,134600.0
2015-02-10 13:20:00,35.88,35.88,35.81,35.85,149100.0,27.0948,27.0948,27.042,27.0722,149100.0
2015-02-10 13:30:00,35.85,35.9,35.85,35.88,128100.0,27.0722,27.1099,27.0722,27.0948,128100.0
2015-02-10 13:40:00,35.87,35.88,35.8,35.83,285600.0,27.0873,27.0948,27.0344,27.0571,285600.0
2015-02-10 13:50:00,35.83,35.88,35.82,35.84,96500.0,27.0571,27.0948,27.0495,27.0646,96500.0
2015-02-10 14:00:00,35.84,35.9,35.83,35.83,135600.0,27.0646,27.1099,27.0571,27.0571,135600.0
2015-02-10 14:10:00,35.84,35.88,35.83,35.87,104900.0,27.0646,27.0948,27.0571,27.0873,104900.0
2015-02-10 14:20:00,35.88,35.96,35.86,35.93,157400.0,27.0948,27.1552,27.0797,27.1326,157400.0
2015-02-10 14:30:00,35.93,36.0,35.92,35.98,93000.0,27.1326,27.1854,27.125,27.1703,93000.0
2015-02-10 14:40:00,35.99,36.0,35.95,35.98,74000.0,27.1779,27.1854,27.1477,27.1703,74000.0
2015-02-10 14:50:00,35.98,36.02,35.96,36.02,161800.0,27.1703,27.2005,27.1552,27.2005,161800.0
2015-02-10 15:00:00,36.01,36.06,36.0,36.06,197700.0,27.193,27.2308,27.1854,27.2308,197700.0
2015-02-10 15:10:00,36.05,36.06,36.01,36.04,273700.0,27.2232,27.2308,27.193,27.2156,273700.0
2015-02-10 15:20:00,36.04,36.07,36.01,36.06,311000.0,27.2156,27.2383,27.193,27.2308,311000.0
2015-02-10 15:30:00,36.07,36.19,36.06,36.19,307200.0,27.2383,27.3289,27.2308,27.3289,307200.0
2015-02-10 15:40:00,36.19,36.22,36.13,36.17,495100.0,27.3289,27.3516,27.2836,27.3138,495100.0
2015-02-10 15:50:00,36.18,36.21,36.13,36.16,810900.0,27.3214,27.344,27.2836,27.3063,810900.0
2015-02-11 09:30:00,36.09,36.22,36.06,36.17,304800.0,27.2534,27.3516,27.2308,27.3138,304800.0
2015-02-11 09:40:00,36.17,36.18,36.07,36.17,174200.0,27.3138,27.3214,27.2383,27.3138,174200.0
2015-02-11 09:50:00,36.17,36.39,36.15,36.36,234600.0,27.3138,27.48,27.2987,27.4573,234600.0
2015-02-11 10:00:00,36.36,36.37,36.28,36.29,169900.0,27.4573,27.4648,27.3969,27.4044,169900.0
2015-02-11 10:10:00,36.29,36.31,36.21,36.21,143000.0,27.4044,27.4195,27.344,27.344,143000.0
2015-02-11 10:20:00,36.21,36.22,36.14,36.17,155300.0,27.344,27.3516,27.2912,27.3138,155300.0
2015-02-11 10:30:00,36.17,36.19,36.11,36.18,120000.0,27.3138,27.3289,27.2685,27.3214,120000.0
2015-02-11 10:40:00,36.19,36.23,36.14,36.15,118800.0,27.3289,27.3591,27.2912,27.2987,118800.0
2015-02-11 10:50:00,36.16,36.19,36.14,36.17,135700.0,27.3063,27.3289,27.2912,27.3138,135700.0
2015-02-11 11:00:00,36.17,36.28,36.17,36.26,86500.0,27.3138,27.3969,27.3138,27.3818,86500.0
2015-02-11 11:10:00,36.26,36.3,36.25,36.26,100800.0,27.3818,27.412,27.3742,27.3818,100800.0
2015-02-11 11:20:00,36.27,36.29,36.23,36.26,101200.0,27.3893,27.4044,27.3591,27.3818,101200.0
2015-02-11 11:30:00,36.26,36.28,36.2,36.27,104500.0,27.3818,27.3969,27.3365,27.3893,104500.0
2015-02-11 11:40:00,36.27,36.3,36.22,36.3,108400.0,27.3893,27.412,27.3516,27.412,108400.0
2015-02-11 11:50:00,36.29,36.3,36.24,36.26,132800.0,27.4044,27.412,27.3667,27.3818,132800.0
2015-02-11 12:00:00,36.26,36.29,36.21,36.27,92400.0,27.3818,27.4044,27.344,27.3893,92400.0
2015-02-11 12:10:00,36.26,36.29,36.24,36.27,86400.0,27.3818,27.4044,27.3667,27.3893,86400.0
2015-02-11 12:20:00,36.27,36.3,36.26,36.3,194300.0,27.3893,27.412,27.3818,27.412,194300.0
2015-02-11 12:30:00,36.3,36.37,36.29,36.36,149000.0,27.412,27.4648,27.4044,27.4573,149000.0
2015-02-11 12:40:00,36.36,36.36,36.26,36.29,126400.0,27.4573,27.4573,27.3818,27.4044,126400.0
2015-02-11 12:50:00,36.29,36.34,36.26,36.28,105300.0,27.4044,27.4422,27.3818,27.3969,105300.0
2015-02-11 13:00:00,36.29,36.3,36.18,36.18,107900.0,27.4044,27.412,27.3214,27.3214,107900.0
2015-02-11 13:10:00,36.18,36.19,36.07,36.11,202300.0,27.3214,27.3289,27.2383,27.2685,202300.0
2015-02-11 13:20:00,36.11,36.21,36.1,36.14,169100.0,27.2685,27.344,27.261,27.2912,169100.0
2015-02-11 13:30:00,36.14,36.19,36.12,36.16,94700.0,27.2912,27.3289,27.2761,27.3063,94700.0
2015-02-11 13:40:00,36.16,36.18,36.14,36.15,115500.0,27.3063,27.3214,27.2912,27.2987,115500.0
2015-02-11 13:50:00,36.15,36.29,36.11,36.25,203200.0,27.2987,27.4044,27.2685,27.3742,203200.0
2015-02-11 14:00:00,36.24,36.29,36.21,36.28,99000.0,27.3667,27.4044,27.344,27.3969,99000.0
2015-02-11 14:10:00,36.28,36.3,36.21,36.23,190000.0,27.3969,27.412,27.344,27.3591,190000.0
2015-02-11 14:20:00,36.24,36.25,36.2,36.25,98700.0,27.3667,27.3742,27.3365,27.3742,98700.0
2015-02-11 14:30:00,36.25,36.31,36.22,36.29,123500.0,27.3742,27.4195,27.3516,27.4044,123500.0
2015-02-11 14:40:00,36.29,36.35,36.28,36.34,194900.0,27.4044,27.4497,27.3969,27.4422,194900.0
2015-02-11 14:50:00,36.34,36.43,36.33,36.43,420400.0,27.4422,27.5102,27.4346,27.5102,420400.0
2015-02-11 15:00:00,36.42,36.42,36.37,36.39,166700.0,27.5026,27.5026,27.4648,27.48,166700.0
2015-02-11 15:10:00,36.39,36.4,36.36,36.37,130400.0,27.48,27.4875,27.4573,27.4648,130400.0
2015-02-11 15:20:00,36.37,36.55,36.37,36.47,426700.0,27.4648,27.6008,27.4648,27.5404,426700.0
2015-02-11 15:30:00,36.47,36.49,36.39,36.45,279100.0,27.5404,27.5555,27.48,27.5253,279100.0
2015-02-11 15:40:00,36.45,36.49,36.31,36.34,258100.0,27.5253,27.5555,27.4195,27.4422,258100.0
2015-02-11 15:50:00,36.34,36.4,36.3,36.39,456100.0,27.4422,27.4875,27.412,27.48,456100.0
2015-02-12 09:30:00,36.51,36.59,36.49,36.56,404900.0,27.5706,27.631,27.5555,27.6083,404900.0
2015-02-12 09:40:00,36.55,36.67,36.51,36.66,229300.0,27.6008,27.6914,27.5706,27.6838,229300.0
2015-02-12 09:50:00,36.67,36.8,36.67,36.77,285600.0,27.6914,27.7896,27.6914,27.7669,285600.0
2015-02-12 10:00:00,36.77,36.89,36.75,36.85,317600.0,27.7669,27.8575,27.7518,27.8273,317600.0
2015-02-12 10:10:00,36.85,36.95,36.84,36.88,225700.0,27.8273,27.9028,27.8198,27.85,225700.0
2015-02-12 10:20:00,36.88,36.91,36.76,36.77,237900.0,27.85,27.8726,27.7594,27.7669,237900.0
2015-02-12 10:30:00,36.77,36.79,36.73,36.78,149900.0,27.7669,27.782,27.7367,27.7745,149900.0
2015-02-12 10:40:00,36.79,36.83,36.7,36.7,117400.0,27.782,27.8122,27.714,27.714,117400.0
2015-02-12 10:50:00,36.71,36.77,36.68,36.7,171100.0,27.7216,27.7669,27.6989,27.714,171100.0
2015-02-12 11:00:00,36.7,36.8,36.68,36.8,179100.0,27.714,27.7896,27.6989,27.7896,179100.0
2015-02-12 11:10:00,36.8,36.89,36.79,36.88,337600.0,27.7896,27.8575,27.782,27.85,337600.0
2015-02-12 11:20:00,36.87,36.88,36.73,36.79,174300.0,27.8424,27.85,27.7367,27.782,174300.0
2015-02-12 11:30:00,36.79,36.89,36.78,36.87,141100.0,27.782,27.8575,27.7745,27.8424,141100.0
2015-02-12 11:40:00,36.86,36.9,36.84,36.87,154600.0,27.8349,27.8651,27.8198,27.8424,154600.0
2015-02-12 11:50:00,36.87,36.87,36.82,36.83,108200.0,27.8424,27.8424,27.8047,27.8122,108200.0
2015-02-12 12:00:00,36.83,36.86,36.73,36.74,231600.0,27.8122,27.8349,27.7367,27.7443,231600.0
2015-02-12 12:10:00,36.75,36.87,36.74,36.85,143800.0,27.7518,27.8424,27.7443,27.8273,143800.0
2015-02-12 12:20:00,36.86,36.86,36.8,36.82,68900.0,27.8349,27.8349,27.7896,27.8047,68900.0
2015-02-12 12:30:00,36.82,36.85,36.81,36.83,82500.0,27.8047,27.8273,27.7971,27.8122,82500.0
2015-02-12 12:40:00,36.83,36.84,36.78,36.8,165600.0,27.8122,27.8198,27.7745,27.7896,165600.0
2015-02-12 12:50:00,36.8,36.83,36.79,36.82,54300.0,27.7896,27.8122,27.782,27.8047,54300.0
2015-02-12 13:00:00,36.81,36.88,36.81,36.85,110100.0,27.7971,27.85,27.7971,27.8273,110100.0
2015-02-12 13:10:00,36.85,36.88,36.82,36.84,105800.0,27.8273,27.85,27.8047,27.8198,105800.0
2015-02-12 13:20:00,36.84,36.86,36.8,36.82,102700.0,27.8198,27.8349,27.7896,27.8047,102700.0
2015-02-12 13:30:00,36.83,36.9,36.8,36.9,95300.0,27.8122,27.8651,27.7896,27.8651,95300.0
2015-02-12 13:40:00,36.9,36.94,36.88,36.9,125200.0,27.8651,27.8953,27.85,27.8651,125200.0
2015-02-12 13:50:00,36.9,36.93,36.89,36.91,65500.0,27.8651,27.8877,27.8575,27.8726,65500.0
2015-02-12 14:00:00,36.91,36.91,36.84,36.85,105000.0,27.8726,27.8726,27.8198,27.8273,105000.0
2015-02-12 14:10:00,36.85,36.87,36.78,36.8,134300.0,27.8273,27.8424,27.7745,27.7896,134300.0
2015-02-12 14:20:00,36.8,36.83,36.77,36.81,116500.0,27.7896,27.8122,27.7669,27.7971,116500.0
2015-02-12 14:30:00,36.8,36.82,36.78,36.78,90500.0,27.7896,27.8047,27.7745,27.7745,90500.0
2015-02-12 14:40:00,36.78,36.85,36.77,36.8,119500.0,27.7745,27.8273,27.7669,27.7896,119500.0
2015-02-12 14:50:00,36.81,36.82,36.79,36.79,54400.0,27.7971,27.8047,27.782,27.782,54400.0
2015-02-12 15:00:00,36.8,36.83,36.79,36.82,108300.0,27.7896,27.8122,27.782,27.8047,108300.0
2015-02-12 15:10:00,36.83,36.88,36.81,36.86,156500.0,27.8122,27.85,27.7971,27.8349,156500.0
2015-02-12 15:20:00,36.86,36.87,36.84,36.86,215700.0,27.8349,27.8424,27.8198,27.8349,215700.0
2015-02-12 15:30:00,36.85,36.86,36.79,36.83,493000.0,27.8273,27.8349,27.782,27.8122,493000.0
2015-02-12 15:40:00,36.83,36.87,36.82,36.86,252500.0,27.8122,27.8424,27.8047,27.8349,252500.0
2015-02-12 15:50:00,36.86,36.92,36.85,36.9,763000.0,27.8349,27.8802,27.8273,27.8651,763000.0
2015-02-13 09:30:00,36.93,37.04,36.86,36.99,429700.0,27.8877,27.9708,27.8349,27.933,429700.0
2015-02-13 09:40:00,36.99,37.05,36.93,37.04,189000.0,27.933,27.9784,27.8877,27.9708,189000.0
2015-02-13 09:50:00,37.04,37.11,37.01,37.09,303400.0,27.9708,28.0237,27.9481,28.0086,303400.0
2015-02-13 10:00:00,37.08,37.09,36.98,37.03,268800.0,28.001,28.0086,27.9255,27.9632,268800.0
2015-02-13 10:10:00,37.03,37.09,37.02,37.05,94200.0,27.9632,28.0086,27.9557,27.9784,94200.0
2015-02-13 10:20:00,37.04,37.1,36.96,37.08,254700.0,27.9708,28.0161,27.9104,28.001,254700.0
2015-02-13 10:30:00,37.09,37.12,37.08,37.1,605400.0,28.0086,28.0312,28.001,28.0161,605400.0
2015-02-13 10:40:00,37.1,37.12,37.07,37.11,337800.0,28.0161,28.0312,27.9935,28.0237,337800.0
2015-02-13 10:50:00,37.11,37.2,37.1,37.16,250000.0,28.0237,28.0916,28.0161,28.0614,250000.0
2015-02-13 11:00:00,37.15,37.2,37.1,37.1,153300.0,28.0539,28.0916,28.0161,28.0161,153300.0
2015-02-13 11:10:00,37.1,37.12,37.07,37.08,114400.0,28.0161,28.0312,27.9935,28.001,114400.0
2015-02-13 11:20:00,37.08,37.08,36.97,36.99,122700.0,28.001,28.001,27.9179,27.933,122700.0
2015-02-13 11:30:00,36.99,37.0,36.91,36.96,192000.0,27.933,27.9406,27.8726,27.9104,192000.0
2015-02-13 11:40:00,36.96,37.03,36.95,37.0,238500.0,27.9104,27.9632,27.9028,27.9406,238500.0
2015-02-13 11:50:00,37.0,37.01,36.94,36.96,240500.0,27.9406,27.9481,27.8953,27.9104,240500.0
2015-02-13 12:00:00,36.95,36.96,36.91,36.93,76000.0,27.9028,27.9104,27.8726,27.8877,76000.0
2015-02-13 12:10:00,36.92,36.93,36.84,36.86,143000.0,27.8802,27.8877,27.8198,27.8349,143000.0
2015-02-13 12:20:00,36.85,36.85,36.8,36.8,239500.0,27.8273,27.8273,27.7896,27.7896,239500.0
2015-02-13 12:30:00,36.8,36.83,36.76,36.81,97300.0,27.7896,27.8122,27.7594,27.7971,97300.0
2015-02-13 12:40:00,36.81,36.84,36.79,36.8,42600.0,27.7971,27.8198,27.782,27.7896,42600.0
2015-02-13 12:50:00,36.8,36.83,36.79,36.8,51600.0,27.7896,27.8122,27.782,27.7896,51600.0
2015-02-13 13:00:00,36.8,36.84,36.79,36.82,82700.0,27.7896,27.8198,27.782,27.8047,82700.0
2015-02-13 13:10:00,36.82,36.84,36.78,36.82,148800.0,27.8047,27.8198,27.7745,27.8047,148800.0
2015-02-13 13:20:00,36.81,36.83,36.61,36.62,206900.0,27.7971,27.8122,27.6461,27.6536,206900.0
2015-02-13 13:30:00,36.62,36.64,36.56,36.6,203700.0,27.6536,27.6687,27.6083,27.6385,203700.0
2015-02-13 13:40:00,36.6,36.64,36.57,36.61,103600.0,27.6385,27.6687,27.6159,27.6461,103600.0
2015-02-13 13:50:00,36.62,36.7,36.61,36.65,86300.0,27.6536,27.714,27.6461,27.6763,86300.0
2015-02-13 14:00:00,36.65,36.69,36.62,36.69,146100.0,27.6763,27.7065,27.6536,27.7065,146100.0
2015-02-13 14:10:00,36.7,36.74,36.64,36.7,115300.0,27.714,27.7443,27.6687,27.714,115300.0
2015-02-13 14:20:00,36.71,36.77,36.71,36.75,121500.0,27.7216,27.7669,27.7216,27.7518,121500.0
2015-02-13 14:30:00,36.75,36.76,36.7,36.71,81600.0,27.7518,27.7594,27.714,27.7216,81600.0
2015-02-13 14:40:00,36.7,36.77,36.7,36.74,80000.0,27.714,27.7669,27.714,27.7443,80000.0
2015-02-13 14:50:00,36.74,36.77,36.72,36.76,83300.0,27.7443,27.7669,27.7292,27.7594,83300.0
2015-02-13 15:00:00,36.75,36.79,36.72,36.77,126200.0,27.7518,27.782,27.7292,27.7669,126200.0
2015-02-13 15:10:00,36.76,36.8,36.73,36.76,133100.0,27.7594,27.7896,27.7367,27.7594,133100.0
2015-02-13 15:20:00,36.76,36.79,36.72,36.78,94400.0,27.7594,27.782,27.7292,27.7745,94400.0
2015-02-13 15:30:00,36.79,36.8,36.73,36.77,178900.0,27.782,27.7896,27.7367,27.7669,178900.0
2015-02-13 15:40:00,36.77,36.8,36.74,36.78,199600.0,27.7669,27.7896,27.7443,27.7745,199600.0
2015-02-13 15:50:00,36.78,36.8,36.76,36.78,433700.0,27.7745,27.7896,27.7594,27.7745,433700.0
2015-02-17 09:30:00,36.63,36.75,36.43,36.44,444700.0,27.6612,27.7518,27.5102,27.5177,444700.0
2015-02-17 09:40:00,36.45,36.68,36.45,36.54,218300.0,27.5253,27.6989,27.5253,27.5932,218300.0
2015-02-17 09:50:00,36.53,36.56,36.44,36.48,218100.0,27.5857,27.6083,27.5177,27.5479,218100.0
2015-02-17 10:00:00,36.48,36.52,36.42,36.49,161700.0,27.5479,27.5781,27.5026,27.5555,161700.0
2015-02-17 10:10:00,36.48,36.58,36.46,36.51,119400.0,27.5479,27.6234,27.5328,27.5706,119400.0
2015-02-17 10:20:00,36.51,36.52,36.45,36.5,250000.0,27.5706,27.5781,27.5253,27.563,250000.0
2015-02-17 10:30:00,36.5,36.61,36.5,36.54,146400.0,27.563,27.6461,27.563,27.5932,146400.0
2015-02-17 10:40:00,36.55,36.61,36.54,36.59,80500.0,27.6008,27.6461,27.5932,27.631,80500.0
2015-02-17 10:50:00,36.6,36.6,36.54,36.59,88900.0,27.6385,27.6385,27.5932,27.631,88900.0
2015-02-17 11:00:00,36.58,36.6,36.5,36.55,140000.0,27.6234,27.6385,27.563,27.6008,140000.0
2015-02-17 11:10:00,36.55,36.55,36.5,36.52,161300.0,27.6008,27.6008,27.563,27.5781,161300.0
2015-02-17 11:20:00,36.52,36.62,36.52,36.61,88400.0,27.5781,27.6536,27.5781,27.6461,88400.0
2015-02-17 11:30:00,36.6,36.66,36.6,36.63,72700.0,27.6385,27.6838,27.6385,27.6612,72700.0
2015-02-17 11:40:00,36.63,36.65,36.62,36.63,60700.0,27.6612,27.6763,27.6536,27.6612,60700.0
2015-02-17 11:50:00,36.63,36.65,36.61,36.64,91000.0,27.6612,27.6763,27.6461,27.6687,91000.0
2015-02-17 12:00:00,36.63,36.66,36.61,36.64,58100.0,27.6612,27.6838,27.6461,27.6687,58100.0
2015-02-17 12:10:00,36.64,36.67,36.6,36.67,53400.0,27.6687,27.6914,27.6385,27.6914,53400.0
2015-02-17 12:20:00,36.67,36.69,36.65,36.68,42400.0,27.6914,27.7065,27.6763,27.6989,42400.0
2015-02-17 12:30:00,36.67,36.77,36.66,36.76,93400.0,27.6914,27.7669,27.6838,27.7594,93400.0
2015-02-17 12:40:00,36.75,36.85,36.72,36.82,194500.0,27.7518,27.8273,27.7292,27.8047,194500.0
2015-02-17 12:50:00,36.82,36.85,36.81,36.84,42200.0,27.8047,27.8273,27.7971,27.8198,42200.0
2015-02-17 13:00:00,36.85,36.86,36.79,36.84,120500.0,27.8273,27.8349,27.782,27.8198,120500.0
2015-02-17 13:10:00,36.84,36.88,36.83,36.87,110200.0,27.8198,27.85,27.8122,27.8424,110200.0
2015-02-17 13:20:00,36.87,36.93,36.86,36.92,121000.0,27.8424,27.8877,27.8349,27.8802,121000.0
2015-02-17 13:30:00,36.92,36.99,36.92,36.98,126800.0,27.8802,27.933,27.8802,27.9255,126800.0
2015-02-17 13:40:00,36.98,37.02,36.97,37.02,138600.0,27.9255,27.9557,27.9179,27.9557,138600.0
2015-02-17 13:50:00,37.02,37.02,36.92,36.95,80400.0,27.9557,27.9557,27.8802,27.9028,80400.0
2015-02-17 14:00:00,36.95,36.96,36.89,36.91,102100.0,27.9028,27.9104,27.8575,27.8726,102100.0
2015-02-17 14:10:00,36.91,36.95,36.9,36.94,44500.0,27.8726,27.9028,27.8651,27.8953,44500.0
2015-02-17 14:20:00,36.94,36.97,36.93,36.94,88100.0,27.8953,27.9179,27.8877,27.8953,88100.0
2015-02-17 14:30:00,36.94,36.99,36.92,36.92,182400.0,27.8953,27.933,27.8802,27.8802,182400.0
2015-02-17 14:40:00,36.93,36.98,36.92,36.97,84700.0,27.8877,27.9255,27.8802,27.9179,84700.0
2015-02-17 14:50:00,36.96,36.98,36.92,36.93,107100.0,27.9104,27.9255,27.8802,27.8877,107100.0
2015-02-17 15:00:00,36.94,36.96,36.9,36.95,128500.0,27.8953,27.9104,27.8651,27.9028,128500.0
2015-02-17 15:10:00,36.95,36.98,36.93,36.96,73500.0,27.9028,27.9255,27.8877,27.9104,73500.0
2015-02-17 15:20:00,36.96,36.98,36.93,36.95,114600.0,27.9104,27.9255,27.8877,27.9028,114600.0
2015-02-17 15:30:00,36.95,36.96,36.87,36.89,167500.0,27.9028,27.9104,27.8424,27.8575,167500.0
2015-02-17 15:40:00,36.89,36.9,36.82,36.84,256100.0,27.8575,27.8651,27.8047,27.8198,256100.0
2015-02-17 15:50:00,36.84,36.91,36.8,36.91,585700.0,27.8198,27.8726,27.7896,27.8726,585700.0
2015-02-18 09:30:00,36.87,36.95,36.7,36.9,319700.0,27.8424,27.9028,27.714,27.8651,319700.0
2015-02-18 09:40:00,36.91,36.95,36.86,36.91,135600.0,27.8726,27.9028,27.8349,27.8726,135600.0
2015-02-18 09:50:00,36.91,36.92,36.86,36.91,193000.0,27.8726,27.8802,27.8349,27.8726,193000.0
2015-02-18 10:00:00,36.91,36.97,36.86,36.95,187800.0,27.8726,27.9179,27.8349,27.9028,187800.0
2015-02-18 10:10:00,36.95,36.95,36.83,36.83,96400.0,27.9028,27.9028,27.8122,27.8122,96400.0
2015-02-18 10:20:00,36.83,36.85,36.75,36.77,140300.0,27.8122,27.8273,27.7518,27.7669,140300.0
2015-02-18 10:30:00,36.77,36.85,36.75,36.84,151800.0,27.7669,27.8273,27.7518,27.8198,151800.0
2015-02-18 10:40:00,36.84,36.84,36.79,36.79,92100.0,27.8198,27.8198,27.782,27.782,92100.0
2015-02-18 10:50:00,36.8,36.81,36.69,36.7,109000.0,27.7896,27.7971,27.7065,27.714,109000.0
2015-02-18 11:00:00,36.71,36.73,36.67,36.67,103900.0,27.7216,27.7367,27.6914,27.6914,103900.0
2015-02-18 11:10:00,36.68,36.75,36.68,36.75,65800.0,27.6989,27.7518,27.6989,27.7518,65800.0
2015-02-18 11:20:00,36.75,36.83,36.74,36.83,88200.0,27.7518,27.8122,27.7443,27.8122,88200.0
2015-02-18 11:30:00,36.83,36.85,36.76,36.76,71800.0,27.8122,27.8273,27.7594,27.7594,71800.0
2015-02-18 11:40:00,36.77,36.77,36.7,36.72,40600.0,27.7669,27.7669,27.714,27.7292,40600.0
2015-02-18 11:50:00,36.72,36.74,36.7,36.71,47500.0,27.7292,27.7443,27.714,27.7216,47500.0
2015-02-18 12:00:00,36.72,36.76,36.7,36.73,70300.0,27.7292,27.7594,27.714,27.7367,70300.0
2015-02-18 12:10:00,36.73,36.75,36.7,36.74,62400.0,27.7367,27.7518,27.714,27.7443,62400.0
2015-02-18 12:20:00,36.74,36.74,36.69,36.7,75300.0,27.7443,27.7443,27.7065,27.714,75300.0
2015-02-18 12:30:00,36.7,36.71,36.64,36.67,103200.0,27.714,27.7216,27.6687,27.6914,103200.0
2015-02-18 12:40:00,36.67,36.67,36.59,36.63,134800.0,27.6914,27.6914,27.631,27.6612,134800.0
2015-02-18 12:50:00,36.63,36.63,36.59,36.59,80300.0,27.6612,27.6612,27.631,27.631,80300.0
2015-02-18 13:00:00,36.6,36.67,36.59,36.66,39400.0,27.6385,27.6914,27.631,27.6838,39400.0
2015-02-18 13:10:00,36.66,36.7,36.65,36.66,53600.0,27.6838,27.714,27.6763,27.6838,53600.0
2015-02-18 13:20:00,36.66,36.68,36.65,36.68,47700.0,27.6838,27.6989,27.6763,27.6989,47700.0
2015-02-18 13:30:00,36.68,36.69,36.66,36.67,49700.0,27.6989,27.7065,27.6838,27.6914,49700.0
2015-02-18 13:40:00,36.66,36.72,36.66,36.69,101200.0,27.6838,27.7292,27.6838,27.7065,101200.0
2015-02-18 13:50:00,36.69,36.73,36.67,36.71,71800.0,27.7065,27.7367,27.6914,27.7216,71800.0
2015-02-18 14:00:00,36.72,36.84,36.52,36.52,528600.0,27.7292,27.8198,27.5781,27.5781,528600.0
2015-02-18 14:10:00,36.52,36.54,36.31,36.33,580900.0,27.5781,27.5932,27.4195,27.4346,580900.0
2015-02-18 14:20:00,36.33,36.36,36.24,36.26,322000.0,27.4346,27.4573,27.3667,27.3818,322000.0
2015-02-18 14:30:00,36.27,36.3,36.15,36.19,369900.0,27.3893,27.412,27.2987,27.3289,369900.0
2015-02-18 14:40:00,36.18,36.26,36.16,36.2,214100.0,27.3214,27.3818,27.3063,27.3365,214100.0
2015-02-18 14:50:00,36.2,36.22,36.17,36.18,217000.0,27.3365,27.3516,27.3138,27.3214,217000.0
2015-02-18 15:00:00,36.19,36.32,36.19,36.3,208200.0,27.3289,27.4271,27.3289,27.412,208200.0
2015-02-18 15:10:00,36.29,36.32,36.26,36.3,178000.0,27.4044,27.4271,27.3818,27.412,178000.0
2015-02-18 15:20:00,36.31,36.33,36.29,36.3,190700.0,27.4195,27.4346,27.4044,27.412,190700.0
2015-02-18 15:30:00,36.3,36.34,36.28,36.33,302300.0,27.412,27.4422,27.3969,27.4346,302300.0
2015-02-18 15:40:00,36.33,36.37,36.3,36.34,383400.0,27.4346,27.4648,27.412,27.4422,383400.0
2015-02-18 15:50:00,36.34,36.37,36.33,36.36,419500.0,27.4422,27.4648,27.4346,27.4573,419500.0
2015-02-19 09:30:00,36.3,36.39,36.21,36.39,242700.0,27.412,27.48,27.344,27.48,242700.0
2015-02-19 09:40:00,36.39,36.44,36.27,36.27,154200.0,27.48,27.5177,27.3893,27.3893,154200.0
2015-02-19 09:50:00,36.28,36.31,36.22,36.23,232700.0,27.3969,27.4195,27.3516,27.3591,232700.0
2015-02-19 10:00:00,36.23,36.24,36.08,36.15,382000.0,27.3591,27.3667,27.2459,27.2987,382000.0
2015-02-19 10:10:00,36.16,36.24,36.16,36.24,187200.0,27.3063,27.3667,27.3063,27.3667,187200.0
2015-02-19 10:20:00,36.24,36.29,36.22,36.29,192600.0,27.3667,27.4044,27.3516,27.4044,192600.0
2015-02-19 10:30:00,36.29,36.3,36.21,36.26,177200.0,27.4044,27.412,27.344,27.3818,177200.0
2015-02-19 10:40:00,36.26,36.3,36.24,36.25,109800.0,27.3818,27.412,27.3667,27.3742,109800.0
2015-02-19 10:50:00,36.25,36.37,36.24,36.33,117100.0,27.3742,27.4648,27.3667,27.4346,117100.0
2015-02-19 11:00:00,36.34,36.38,36.33,36.34,94900.0,27.4422,27.4724,27.4346,27.4422,94900.0
2015-02-19 11:10:00,36.35,36.43,36.35,36.41,81900.0,27.4497,27.5102,27.4497,27.4951,81900.0
2015-02-19 11:20:00,36.42,36.52,36.41,36.52,183800.0,27.5026,27.5781,27.4951,27.5781,183800.0
2015-02-19 11:30:00,36.52,36.57,36.49,36.52,99900.0,27.5781,27.6159,27.5555,27.5781,99900.0
2015-02-19 11:40:00,36.52,36.6,36.49,36.59,87000.0,27.5781,27.6385,27.5555,27.631,87000.0
2015-02-19 11:50:00,36.58,36.6,36.51,36.54,97000.0,27.6234,27.6385,27.5706,27.5932,97000.0
2015-02-19 12:00:00,36.54,36.56,36.46,36.48,76400.0,27.5932,27.6083,27.5328,27.5479,76400.0
2015-02-19 12:10:00,36.48,36.48,36.44,36.47,81200.0,27.5479,27.5479,27.5177,27.5404,81200.0
2015-02-19 12:20:00,36.47,36.49,36.43,36.44,56800.0,27.5404,27.5555,27.5102,27.5177,56800.0
2015-02-19 12:30:00,36.45,36.48,36.35,36.39,90100.0,27.5253,27.5479,27.4497,27.48,90100.0
2015-02-19 12:40:00,36.39,36.43,36.37,36.43,45700.0,27.48,27.5102,27.4648,27.5102,45700.0
2015-02-19 12:50:00,36.44,36.45,36.4,36.43,66000.0,27.5177,27.5253,27.4875,27.5102,66000.0
2015-02-19 13:00:00,36.44,36.45,36.35,36.37,102400.0,27.5177,27.5253,27.4497,27.4648,102400.0
2015-02-19 13:10:00,36.37,36.39,36.33,36.36,75700.0,27.4648,27.48,27.4346,27.4573,75700.0
2015-02-19 13:20:00,36.36,36.4,36.32,36.4,70400.0,27.4573,27.4875,27.4271,27.4875,70400.0
2015-02-19 13:30:00,36.4,36.42,36.38,36.4,70700.0,27.4875,27.5026,27.4724,27.4875,70700.0
2015-02-19 13:40:00,36.4,36.42,36.37,36.4,90900.0,27.4875,27.5026,27.4648,27.4875,90900.0
2015-02-19 13:50:00,36.4,36.46,36.38,36.44,44200.0,27.4875,27.5328,27.4724,27.5177,44200.0
2015-02-19 14:00:00,36.45,36.48,36.44,36.45,53500.0,27.5253,27.5479,27.5177,27.5253,53500.0
2015-02-19 14:10:00,36.45,36.49,36.45,36.47,95500.0,27.5253,27.5555,27.5253,27.5404,95500.0
2015-02-19 14:20:00,36.46,36.47,36.42,36.42,138400.0,27.5328,27.5404,27.5026,27.5026,138400.0
2015-02-19 14:30:00,36.42,36.44,36.38,36.39,68400.0,27.5026,27.5177,27.4724,27.48,68400.0
2015-02-19 14:40:00,36.4,36.43,36.38,36.4,63400.0,27.4875,27.5102,27.4724,27.4875,63400.0
2015-02-19 14:50:00,36.4,36.42,36.36,36.38,46200.0,27.4875,27.5026,27.4573,27.4724,46200.0
2015-02-19 15:00:00,36.38,36.39,36.35,36.35,190200.0,27.4724,27.48,27.4497,27.4497,190200.0
2015-02-19 15:10:00,36.35,36.36,36.34,36.35,81800.0,27.4497,27.4573,27.4422,27.4497,81800.0
2015-02-19 15:20:00,36.35,36.38,36.34,36.38,142800.0,27.4497,27.4724,27.4422,27.4724,142800.0
2015-02-19 15:30:00,36.38,36.4,36.35,36.38,176100.0,27.4724,27.4875,27.4497,27.4724,176100.0
2015-02-19 15:40:00,36.39,36.39,36.31,36.32,176000.0,27.48,27.48,27.4195,27.4271,176000.0
2015-02-19 15:50:00,36.32,36.36,36.3,36.34,422700.0,27.4271,27.4573,27.412,27.4422,422700.0
2015-02-20 09:30:00,36.24,36.35,36.19,36.23,561900.0,27.3667,27.4497,27.3289,27.3591,561900.0
2015-02-20 09:40:00,36.23,36.23,36.02,36.04,298300.0,27.3591,27.3591,27.2005,27.2156,298300.0
2015-02-20 09:50:00,36.04,36.05,35.96,35.97,291000.0,27.2156,27.2232,27.1552,27.1628,291000.0
2015-02-20 10:00:00,35.97,35.98,35.88,35.95,378800.0,27.1628,27.1703,27.0948,27.1477,378800.0
2015-02-20 10:10:00,35.96,36.02,35.96,35.97,230600.0,27.1552,27.2005,27.1552,27.1628,230600.0
2015-02-20 10:20:00,35.98,35.98,35.87,35.88,293100.0,27.1703,27.1703,27.0873,27.0948,293100.0
2015-02-20 10:30:00,35.87,35.98,35.85,35.98,328900.0,27.0873,27.1703,27.0722,27.1703,328900.0
2015-02-20 10:40:00,35.99,36.07,35.96,36.02,277500.0,27.1779,27.2383,27.1552,27.2005,277500.0
2015-02-20 10:50:00,36.02,36.13,35.96,36.12,282400.0,27.2005,27.2836,27.1552,27.2761,282400.0
2015-02-20 11:00:00,36.13,36.23,36.12,36.21,244900.0,27.2836,27.3591,27.2761,27.344,244900.0
2015-02-20 11:10:00,36.2,36.23,36.17,36.18,117900.0,27.3365,27.3591,27.3138,27.3214,117900.0
2015-02-20 11:20:00,36.18,36.26,36.17,36.26,131100.0,27.3214,27.3818,27.3138,27.3818,131100.0
2015-02-20 11:30:00,36.25,36.27,36.19,36.2,97800.0,27.3742,27.3893,27.3289,27.3365,97800.0
2015-02-20 11:40:00,36.19,36.24,36.17,36.2,60200.0,27.3289,27.3667,27.3138,27.3365,60200.0
2015-02-20 11:50:00,36.19,36.24,36.18,36.24,103200.0,27.3289,27.3667,27.3214,27.3667,103200.0
2015-02-20 12:00:00,36.24,36.24,36.17,36.19,83700.0,27.3667,27.3667,27.3138,27.3289,83700.0
2015-02-20 12:10:00,36.18,36.21,36.12,36.2,154300.0,27.3214,27.344,27.2761,27.3365,154300.0
2015-02-20 12:20:00,36.2,36.25,36.17,36.18,82700.0,27.3365,27.3742,27.3138,27.3214,82700.0
2015-02-20 12:30:00,36.18,36.3,36.13,36.25,172200.0,27.3214,27.412,27.2836,27.3742,172200.0
2015-02-20 12:40:00,36.25,36.34,36.23,36.29,170700.0,27.3742,27.4422,27.3591,27.4044,170700.0
2015-02-20 12:50:00,36.28,36.29,36.23,36.27,234700.0,27.3969,27.4044,27.3591,27.3893,234700.0
2015-02-20 13:00:00,36.27,36.33,36.26,36.33,167100.0,27.3893,27.4346,27.3818,27.4346,167100.0
2015-02-20 13:10:00,36.33,36.41,36.32,36.4,198300.0,27.4346,27.4951,27.4271,27.4875,198300.0
2015-02-20 13:20:00,36.4,36.43,36.37,36.41,124000.0,27.4875,27.5102,27.4648,27.4951,124000.0
2015-02-20 13:30:00,36.42,36.55,36.41,36.54,292500.0,27.5026,27.6008,27.4951,27.5932,292500.0
2015-02-20 13:40:00,36.54,36.58,36.52,36.56,170000.0,27.5932,27.6234,27.5781,27.6083,170000.0
2015-02-20 13:50:00,36.56,36.57,36.53,36.53,99500.0,27.6083,27.6159,27.5857,27.5857,99500.0
2015-02-20 14:00:00,36.54,36.61,36.53,36.56,134800.0,27.5932,27.6461,27.5857,27.6083,134800.0
2015-02-20 14:10:00,36.56,36.59,36.5,36.54,189000.0,27.6083,27.631,27.563,27.5932,189000.0
2015-02-20 14:20:00,36.54,36.6,36.54,36.57,77600.0,27.5932,27.6385,27.5932,27.6159,77600.0
2015-02-20 14:30:00,36.57,36.58,36.52,36.53,118400.0,27.6159,27.6234,27.5781,27.5857,118400.0
2015-02-20 14:40:00,36.54,36.64,36.52,36.64,232700.0,27.5932,27.6687,27.5781,27.6687,232700.0
2015-02-20 14:50:00,36.64,36.71,36.63,36.64,333500.0,27.6687,27.7216,27.6612,27.6687,333500.0
2015-02-20 15:00:00,36.65,36.74,36.64,36.73,241300.0,27.6763,27.7443,27.6687,27.7367,241300.0
2015-02-20 15:10:00,36.74,36.8,36.62,36.7,497200.0,27.7443,27.7896,27.6536,27.714,497200.0
2015-02-20 15:20:00,36.7,36.81,36.7,36.79,544200.0,27.714,27.7971,27.714,27.782,544200.0
2015-02-20 15:30:00,36.79,36.85,36.77,36.81,692700.0,27.782,27.8273,27.7669,27.7971,692700.0
2015-02-20 15:40:00,36.8,36.83,36.71,36.72,412100.0,27.7896,27.8122,27.7216,27.7292,412100.0
2015-02-20 15:50:00,36.72,36.76,36.67,36.74,699100.0,27.7292,27.7594,27.6914,27.7443,699100.0
2015-02-23 09:30:00,36.56,36.58,36.36,36.47,244100.0,27.6083,27.6234,27.4573,27.5404,244100.0
2015-02-23 09:40:00,36.47,36.5,36.39,36.41,203900.0,27.5404,27.563,27.48,27.4951,203900.0
2015-02-23 09:50:00,36.4,36.49,36.38,36.48,168800.0,27.4875,27.5555,27.4724,27.5479,168800.0
2015-02-23 10:00:00,36.48,36.48,36.3,36.35,255800.0,27.5479,27.5479,27.412,27.4497,255800.0
2015-02-23 10:10:00,36.35,36.38,36.31,36.36,127500.0,27.4497,27.4724,27.4195,27.4573,127500.0
2015-02-23 10:20:00,36.35,36.42,36.35,36.42,128600.0,27.4497,27.5026,27.4497,27.5026,128600.0
2015-02-23 10:30:00,36.41,36.44,36.36,36.4,80200.0,27.4951,27.5177,27.4573,27.4875,80200.0
2015-02-23 10:40:00,36.4,36.41,36.35,36.37,52000.0,27.4875,27.4951,27.4497,27.4648,52000.0
2015-02-23 10:50:00,36.37,36.4,36.33,36.33,104300.0,27.4648,27.4875,27.4346,27.4346,104300.0
2015-02-23 11:00:00,36.34,36.34,36.27,36.31,177200.0,27.4422,27.4422,27.3893,27.4195,177200.0
2015-02-23 11:10:00,36.31,36.32,36.29,36.31,185600.0,27.4195,27.4271,27.4044,27.4195,185600.0
2015-02-23 11:20:00,36.32,36.39,36.31,36.35,154800.0,27.4271,27.48,27.4195,27.4497,154800.0
2015-02-23 11:30:00,36.36,36.4,36.34,36.36,115800.0,27.4573,27.4875,27.4422,27.4573,115800.0
2015-02-23 11:40:00,36.36,36.39,36.31,36.37,70500.0,27.4573,27.48,27.4195,27.4648,70500.0
2015-02-23 11:50:00,36.37,36.38,36.35,36.38,48400.0,27.4648,27.4724,27.4497,27.4724,48400.0
2015-02-23 12:00:00,36.38,36.38,36.33,36.33,46300.0,27.4724,27.4724,27.4346,27.4346,46300.0
2015-02-23 12:10:00,36.34,36.36,36.3,36.32,70800.0,27.4422,27.4573,27.412,27.4271,70800.0
2015-02-23 12:20:00,36.31,36.32,36.28,36.31,111300.0,27.4195,27.4271,27.3969,27.4195,111300.0
2015-02-23 12:30:00,36.3,36.31,36.27,36.28,100300.0,27.412,27.4195,27.3893,27.3969,100300.0
2015-02-23 12:40:00,36.29,36.31,36.28,36.29,75300.0,27.4044,27.4195,27.3969,27.4044,75300.0
2015-02-23 12:50:00,36.29,36.32,36.28,36.31,43600.0,27.4044,27.4271,27.3969,27.4195,43600.0
2015-02-23 13:00:00,36.31,36.31,36.28,36.28,68300.0,27.4195,27.4195,27.3969,27.3969,68300.0
2015-02-23 13:10:00,36.29,36.34,36.28,36.34,57500.0,27.4044,27.4422,27.3969,27.4422,57500.0
2015-02-23 13:20:00,36.34,36.36,36.3,36.31,81300.0,27.4422,27.4573,27.412,27.4195,81300.0
2015-02-23 13:30:00,36.31,36.38,36.3,36.35,133100.0,27.4195,27.4724,27.412,27.4497,133100.0
2015-02-23 13:40:00,36.35,36.38,36.28,36.3,265500.0,27.4497,27.4724,27.3969,27.412,265500.0
2015-02-23 13:50:00,36.29,36.32,36.27,36.31,100900.0,27.4044,27.4271,27.3893,27.4195,100900.0
2015-02-23 14:00:00,36.32,36.32,36.27,36.29,114000.0,27.4271,27.4271,27.3893,27.4044,114000.0
2015-02-23 14:10:00,36.28,36.3,36.28,36.29,86100.0,27.3969,27.412,27.3969,27.4044,86100.0
2015-02-23 14:20:00,36.29,36.31,36.28,36.29,59500.0,27.4044,27.4195,27.3969,27.4044,59500.0
2015-02-23 14:30:00,36.29,36.3,36.25,36.26,189700.0,27.4044,27.412,27.3742,27.3818,189700.0
2015-02-23 14:40:00,36.26,36.29,36.23,36.27,81100.0,27.3818,27.4044,27.3591,27.3893,81100.0
2015-02-23 14:50:00,36.27,36.28,36.25,36.27,57600.0,27.3893,27.3969,27.3742,27.3893,57600.0
2015-02-23 15:00:00,36.26,36.28,36.19,36.2,135800.0,27.3818,27.3969,27.3289,27.3365,135800.0
2015-02-23 15:10:00,36.2,36.23,36.18,36.2,107300.0,27.3365,27.3591,27.3214,27.3365,107300.0
2015-02-23 15:20:00,36.21,36.23,36.19,36.22,133900.0,27.344,27.3591,27.3289,27.3516,133900.0
2015-02-23 15:30:00,36.22,36.24,36.21,36.23,236900.0,27.3516,27.3667,27.344,27.3591,236900.0
2015-02-23 15:40:00,36.23,36.27,36.22,36.25,322800.0,27.3591,27.3893,27.3516,27.3742,322800.0
2015-02-23 15:50:00,36.25,36.27,36.24,36.27,761500.0,27.3742,27.3893,27.3667,27.3893,761500.0
2015-02-24 09:30:00,36.21,36.5,36.21,36.45,511000.0,27.344,27.563,27.344,27.5253,511000.0
2015-02-24 09:40:00,36.44,36.73,36.41,36.68,327800.0,27.5177,27.7367,27.4951,27.6989,327800.0
2015-02-24 09:50:00,36.69,36.74,36.67,36.68,252500.0,27.7065,27.7443,27.6914,27.6989,252500.0
2015-02-24 10:00:00,36.67,36.82,36.56,36.81,364300.0,27.6914,27.8047,27.6083,27.7971,364300.0
2015-02-24 10:10:00,36.81,36.85,36.75,36.82,507100.0,27.7971,27.8273,27.7518,27.8047,507100.0
2015-02-24 10:20:00,36.82,37.0,36.8,36.97,371600.0,27.8047,27.9406,27.7896,27.9179,371600.0
2015-02-24 10:30:00,36.97,37.0,36.84,36.85,197500.0,27.9179,27.9406,27.8198,27.8273,197500.0
2015-02-24 10:40:00,36.86,36.88,36.7,36.71,292900.0,27.8349,27.85,27.714,27.7216,292900.0
2015-02-24 10:50:00,36.71,36.74,36.68,36.7,186100.0,27.7216,27.7443,27.6989,27.714,186100.0
2015-02-24 11:00:00,36.7,36.75,36.69,36.7,140200.0,27.714,27.7518,27.7065,27.714,140200.0
2015-02-24 11:10:00,36.69,36.86,36.68,36.81,202300.0,27.7065,27.8349,27.6989,27.7971,202300.0
2015-02-24 11:20:00,36.81,36.84,36.75,36.78,144400.0,27.7971,27.8198,27.7518,27.7745,144400.0
2015-02-24 11:30:00,36.79,36.82,36.75,36.77,93600.0,27.782,27.8047,27.7518,27.7669,93600.0
2015-02-24 11:40:00,36.77,36.88,36.77,36.87,158000.0,27.7669,27.85,27.7669,27.8424,158000.0
2015-02-24 11:50:00,36.87,36.9,36.86,36.86,166600.0,27.8424,27.8651,27.8349,27.8349,166600.0
2015-02-24 12:00:00,36.86,36.89,36.84,36.86,115000.0,27.8349,27.8575,27.8198,27.8349,115000.0
2015-02-24 12:10:00,36.85,36.87,36.77,36.77,153100.0,27.8273,27.8424,27.7669,27.7669,153100.0
2015-02-24 12:20:00,36.77,36.78,36.69,36.71,195100.0,27.7669,27.7745,27.7065,27.7216,195100.0
2015-02-24 12:30:00,36.72,36.72,36.53,36.54,452800.0,27.7292,27.7292,27.5857,27.5932,452800.0
2015-02-24 12:40:00,36.55,36.7,36.54,36.68,165900.0,27.6008,27.714,27.5932,27.6989,165900.0
2015-02-24 12:50:00,36.68,36.73,36.65,36.72,101300.0,27.6989,27.7367,27.6763,27.7292,101300.0
2015-02-24 13:00:00,36.72,36.72,36.66,36.7,78500.0,27.7292,27.7292,27.6838,27.714,78500.0
2015-02-24 13:10:00,36.71,36.74,36.68,36.71,75400.0,27.7216,27.7443,27.6989,27.7216,75400.0
2015-02-24 13:20:00,36.71,36.77,36.69,36.74,69600.0,27.7216,27.7669,27.7065,27.7443,69600.0
2015-02-24 13:30:00,36.75,36.8,36.72,36.73,136100.0,27.7518,27.7896,27.7292,27.7367,136100.0
2015-02-24 13:40:00,36.73,36.79,36.72,36.74,66100.0,27.7367,27.782,27.7292,27.7443,66100.0
2015-02-24 13:50:00,36.74,36.75,36.71,36.72,66300.0,27.7443,27.7518,27.7216,27.7292,66300.0
2015-02-24 14:00:00,36.72,36.74,36.67,36.67,57200.0,27.7292,27.7443,27.6914,27.6914,57200.0
2015-02-24 14:10:00,36.67,36.7,36.67,36.69,47400.0,27.6914,27.714,27.6914,27.7065,47400.0
2015-02-24 14:20:00,36.69,36.75,36.68,36.71,80100.0,27.7065,27.7518,27.6989,27.7216,80100.0
2015-02-24 14:30:00,36.72,36.75,36.67,36.74,72700.0,27.7292,27.7518,27.6914,27.7443,72700.0
2015-02-24 14:40:00,36.75,36.76,36.7,36.7,74300.0,27.7518,27.7594,27.714,27.714,74300.0
2015-02-24 14:50:00,36.71,36.76,36.7,36.73,72200.0,27.7216,27.7594,27.714,27.7367,72200.0
2015-02-24 15:00:00,36.74,36.81,36.73,36.81,107500.0,27.7443,27.7971,27.7367,27.7971,107500.0
2015-02-24 15:10:00,36.81,36.85,36.78,36.84,161900.0,27.7971,27.8273,27.7745,27.8198,161900.0
2015-02-24 15:20:00,36.85,36.87,36.83,36.87,239200.0,27.8273,27.8424,27.8122,27.8424,239200.0
2015-02-24 15:30:00,36.86,36.87,36.8,36.82,179500.0,27.8349,27.8424,27.7896,27.8047,179500.0
2015-02-24 15:40:00,36.82,36.85,36.76,36.77,345600.0,27.8047,27.8273,27.7594,27.7669,345600.0
2015-02-24 15:50:00,36.77,36.79,36.72,36.75,501900.0,27.7669,27.782,27.7292,27.7518,501900.0
2015-02-25 09:30:00,36.69,36.85,36.62,36.79,308200.0,27.7065,27.8273,27.6536,27.782,308200.0
2015-02-25 09:40:00,36.8,36.81,36.68,36.7,175800.0,27.7896,27.7971,27.6989,27.714,175800.0
2015-02-25 09:50:00,36.7,36.71,36.63,36.64,133700.0,27.714,27.7216,27.6612,27.6687,133700.0
2015-02-25 10:00:00,36.64,36.73,36.63,36.71,118000.0,27.6687,27.7367,27.6612,27.7216,118000.0
2015-02-25 10:10:00,36.72,36.73,36.61,36.68,202500.0,27.7292,27.7367,27.6461,27.6989,202500.0
2015-02-25 10:20:00,36.67,36.69,36.63,36.63,80300.0,27.6914,27.7065,27.6612,27.6612,80300.0
2015-02-25 10:30:00,36.64,36.7,36.61,36.67,95900.0,27.6687,27.714,27.6461,27.6914,95900.0
2015-02-25 10:40:00,36.67,36.71,36.64,36.68,104500.0,27.6914,27.7216,27.6687,27.6989,104500.0
2015-02-25 10:50:00,36.68,36.71,36.65,36.69,103600.0,27.6989,27.7216,27.6763,27.7065,103600.0
2015-02-25 11:00:00,36.7,36.72,36.67,36.67,92800.0,27.714,27.7292,27.6914,27.6914,92800.0
2015-02-25 11:10:00,36.67,36.72,36.62,36.72,72300.0,27.6914,27.7292,27.6536,27.7292,72300.0
2015-02-25 11:20:00,36.72,36.77,36.71,36.75,103000.0,27.7292,27.7669,27.7216,27.7518,103000.0
2015-02-25 11:30:00,36.74,36.8,36.74,36.8,226100.0,27.7443,27.7896,27.7443,27.7896,226100.0
2015-02-25 11:40:00,36.8,36.81,36.76,36.79,72500.0,27.7896,27.7971,27.7594,27.782,72500.0
2015-02-25 11:50:00,36.79,36.89,36.78,36.84,164900.0,27.782,27.8575,27.7745,27.8198,164900.0
2015-02-25 12:00:00,36.84,36.85,36.81,36.84,66000.0,27.8198,27.8273,27.7971,27.8198,66000.0
2015-02-25 12:10:00,36.84,36.9,36.83,36.89,95200.0,27.8198,27.8651,27.8122,27.8575,95200.0
2015-02-25 12:20:00,36.88,36.9,36.85,36.86,62600.0,27.85,27.8651,27.8273,27.8349,62600.0
2015-02-25 12:30:00,36.86,36.87,36.8,36.81,70500.0,27.8349,27.8424,27.7896,27.7971,70500.0
2015-02-25 12:40:00,36.8,36.8,36.73,36.74,128900.0,27.7896,27.7896,27.7367,27.7443,128900.0
2015-02-25 12:50:00,36.74,36.74,36.67,36.69,130400.0,27.7443,27.7443,27.6914,27.7065,130400.0
2015-02-25 13:00:00,36.69,36.71,36.66,36.66,54700.0,27.7065,27.7216,27.6838,27.6838,54700.0
2015-02-25 13:10:00,36.67,36.74,36.67,36.73,73100.0,27.6914,27.7443,27.6914,27.7367,73100.0
2015-02-25 13:20:00,36.73,36.81,36.73,36.8,69900.0,27.7367,27.7971,27.7367,27.7896,69900.0
2015-02-25 13:30:00,36.81,36.91,36.81,36.89,226300.0,27.7971,27.8726,27.7971,27.8575,226300.0
2015-02-25 13:40:00,36.88,36.89,36.81,36.86,92500.0,27.85,27.8575,27.7971,27.8349,92500.0
2015-02-25 13:50:00,36.86,36.86,36.82,36.84,63000.0,27.8349,27.8349,27.8047,27.8198,63000.0
2015-02-25 14:00:00,36.85,36.85,36.79,36.83,93400.0,27.8273,27.8273,27.782,27.8122,93400.0
2015-02-25 14:10:00,36.82,36.88,36.81,36.84,50000.0,27.8047,27.85,27.7971,27.8198,50000.0
2015-02-25 14:20:00,36.85,36.85,36.77,36.78,62100.0,27.8273,27.8273,27.7669,27.7745,62100.0
2015-02-25 14:30:00,36.78,36.8,36.72,36.72,115600.0,27.7745,27.7896,27.7292,27.7292,115600.0
2015-02-25 14:40:00,36.71,36.74,36.66,36.68,106700.0,27.7216,27.7443,27.6838,27.6989,106700.0
2015-02-25 14:50:00,36.68,36.71,36.64,36.68,93300.0,27.6989,27.7216,27.6687,27.6989,93300.0
2015-02-25 15:00:00,36.68,36.69,36.62,36.63,117100.0,27.6989,27.7065,27.6536,27.6612,117100.0
2015-02-25 15:10:00,36.63,36.69,36.63,36.68,109100.0,27.6612,27.7065,27.6612,27.6989,109100.0
2015-02-25 15:20:00,36.68,36.7,36.62,36.62,216500.0,27.6989,27.714,27.6536,27.6536,216500.0
2015-02-25 15:30:00,36.63,36.67,36.62,36.63,168200.0,27.6612,27.6914,27.6536,27.6612,168200.0
2015-02-25 15:40:00,36.63,36.65,36.59,36.61,446200.0,27.6612,27.6763,27.631,27.6461,446200.0
2015-02-25 15:50:00,36.61,36.66,36.59,36.59,1010300.0,27.6461,27.6838,27.631,27.631,1010300.0
2015-02-26 09:30:00,36.44,36.5,36.3,36.38,809200.0,27.5177,27.563,27.412,27.4724,809200.0
2015-02-26 09:40:00,36.37,36.42,36.3,36.33,405200.0,27.4648,27.5026,27.412,27.4346,405200.0
2015-02-26 09:50:00,36.32,36.33,36.14,36.15,425000.0,27.4271,27.4346,27.2912,27.2987,425000.0
2015-02-26 10:00:00,36.16,36.25,36.14,36.25,295900.0,27.3063,27.3742,27.2912,27.3742,295900.0
2015-02-26 10:10:00,36.25,36.3,36.22,36.27,188600.0,27.3742,27.412,27.3516,27.3893,188600.0
2015-02-26 10:20:00,36.26,36.32,36.21,36.24,245500.0,27.3818,27.4271,27.344,27.3667,245500.0
2015-02-26 10:30:00,36.24,36.31,36.2,36.27,221900.0,27.3667,27.4195,27.3365,27.3893,221900.0
2015-02-26 10:40:00,36.27,36.28,36.18,36.19,212100.0,27.3893,27.3969,27.3214,27.3289,212100.0
2015-02-26 10:50:00,36.19,36.21,36.18,36.2,163500.0,27.3289,27.344,27.3214,27.3365,163500.0
2015-02-26 11:00:00,36.2,36.28,36.18,36.27,264000.0,27.3365,27.3969,27.3214,27.3893,264000.0
2015-02-26 11:10:00,36.27,36.27,36.18,36.2,229300.0,27.3893,27.3893,27.3214,27.3365,229300.0
2015-02-26 11:20:00,36.2,36.24,36.16,36.16,175200.0,27.3365,27.3667,27.3063,27.3063,175200.0
2015-02-26 11:30:00,36.18,36.21,36.13,36.13,191100.0,27.3214,27.344,27.2836,27.2836,191100.0
2015-02-26 11:40:00,36.12,36.19,36.1,36.12,148800.0,27.2761,27.3289,27.261,27.2761,148800.0
2015-02-26 11:50:00,36.11,36.13,36.04,36.06,203000.0,27.2685,27.2836,27.2156,27.2308,203000.0
2015-02-26 12:00:00,36.05,36.1,36.03,36.09,116900.0,27.2232,27.261,27.2081,27.2534,116900.0
2015-02-26 12:10:00,36.09,36.11,36.03,36.03,178600.0,27.2534,27.2685,27.2081,27.2081,178600.0
2015-02-26 12:20:00,36.03,36.1,36.02,36.08,128500.0,27.2081,27.261,27.2005,27.2459,128500.0
2015-02-26 12:30:00,36.07,36.13,36.07,36.11,193200.0,27.2383,27.2836,27.2383,27.2685,193200.0
2015-02-26 12:40:00,36.11,36.17,36.1,36.15,75300.0,27.2685,27.3138,27.261,27.2987,75300.0
2015-02-26 12:50:00,36.15,36.18,36.15,36.17,46400.0,27.2987,27.3214,27.2987,27.3138,46400.0
2015-02-26 13:00:00,36.17,36.2,36.15,36.19,75400.0,27.3138,27.3365,27.2987,27.3289,75400.0
2015-02-26 13:10:00,36.2,36.25,36.19,36.2,82400.0,27.3365,27.3742,27.3289,27.3365,82400.0
2015-02-26 13:20:00,36.2,36.2,36.11,36.13,109400.0,27.3365,27.3365,27.2685,27.2836,109400.0
2015-02-26 13:30:00,36.13,36.23,36.13,36.21,229400.0,27.2836,27.3591,27.2836,27.344,229400.0
2015-02-26 13:40:00,36.22,36.22,36.1,36.11,256000.0,27.3516,27.3516,27.261,27.2685,256000.0
2015-02-26 13:50:00,36.11,36.11,36.08,36.09,154900.0,27.2685,27.2685,27.2459,27.2534,154900.0
2015-02-26 14:00:00,36.1,36.15,36.1,36.11,193700.0,27.261,27.2987,27.261,27.2685,193700.0
2015-02-26 14:10:00,36.11,36.13,36.06,36.07,108500.0,27.2685,27.2836,27.2308,27.2383,108500.0
2015-02-26 14:20:00,36.06,36.09,36.02,36.02,116000.0,27.2308,27.2534,27.2005,27.2005,116000.0
2015-02-26 14:30:00,36.03,36.06,36.0,36.01,126700.0,27.2081,27.2308,27.1854,27.193,126700.0
2015-02-26 14:40:00,36.01,36.05,35.97,35.98,235500.0,27.193,27.2232,27.1628,27.1703,235500.0
2015-02-26 14:50:00,35.98,36.05,35.97,36.05,139600.0,27.1703,27.2232,27.1628,27.2232,139600.0
2015-02-26 15:00:00,36.05,36.05,35.88,35.95,448400.0,27.2232,27.2232,27.0948,27.1477,448400.0
2015-02-26 15:10:00,35.94,36.05,35.9,36.05,239700.0,27.1401,27.2232,27.1099,27.2232,239700.0
2015-02-26 15:20:00,36.04,36.11,36.03,36.09,160900.0,27.2156,27.2685,27.2081,27.2534,160900.0
2015-02-26 15:30:00,36.09,36.12,36.06,36.09,317600.0,27.2534,27.2761,27.2308,27.2534,317600.0
2015-02-26 15:40:00,36.08,36.11,36.08,36.09,434000.0,27.2459,27.2685,27.2459,27.2534,434000.0
2015-02-26 15:50:00,36.1,36.11,36.05,36.07,633900.0,27.261,27.2685,27.2232,27.2383,633900.0
2015-02-27 09:30:00,35.96,36.01,35.87,36.0,410600.0,27.1552,27.193,27.0873,27.1854,410600.0
2015-02-27 09:40:00,36.0,36.0,35.83,35.86,273200.0,27.1854,27.1854,27.0571,27.0797,273200.0
2015-02-27 09:50:00,35.86,35.91,35.78,35.88,171600.0,27.0797,27.1175,27.0193,27.0948,171600.0
2015-02-27 10:00:00,35.89,35.97,35.84,35.84,134900.0,27.1024,27.1628,27.0646,27.0646,134900.0
2015-02-27 10:10:00,35.84,35.88,35.73,35.81,200800.0,27.0646,27.0948,26.9816,27.042,200800.0
2015-02-27 10:20:00,35.81,35.91,35.77,35.89,89600.0,27.042,27.1175,27.0118,27.1024,89600.0
2015-02-27 10:30:00,35.89,35.93,35.77,35.79,165100.0,27.1024,27.1326,27.0118,27.0269,165100.0
2015-02-27 10:40:00,35.79,35.97,35.78,35.96,210200.0,27.0269,27.1628,27.0193,27.1552,210200.0
2015-02-27 10:50:00,35.96,36.04,35.96,36.01,147100.0,27.1552,27.2156,27.1552,27.193,147100.0
2015-02-27 11:00:00,36.01,36.02,35.92,35.92,170000.0,27.193,27.2005,27.125,27.125,170000.0
2015-02-27 11:10:00,35.92,35.94,35.89,35.93,104300.0,27.125,27.1401,27.1024,27.1326,104300.0
2015-02-27 11:20:00,35.94,35.94,35.86,35.86,172800.0,27.1401,27.1401,27.0797,27.0797,172800.0
2015-02-27 11:30:00,35.86,35.93,35.86,35.92,85800.0,27.0797,27.1326,27.0797,27.125,85800.0
2015-02-27 11:40:00,35.92,35.95,35.9,35.91,144600.0,27.125,27.1477,27.1099,27.1175,144600.0
2015-02-27 11:50:00,35.91,35.94,35.89,35.93,187200.0,27.1175,27.1401,27.1024,27.1326,187200.0
2015-02-27 12:00:00,35.93,35.96,35.9,35.93,288500.0,27.1326,27.1552,27.1099,27.1326,288500.0
2015-02-27 12:10:00,35.92,35.95,35.91,35.94,58400.0,27.125,27.1477,27.1175,27.1401,58400.0
2015-02-27 12:20:00,35.95,36.01,35.94,35.99,89600.0,27.1477,27.193,27.1401,27.1779,89600.0
2015-02-27 12:30:00,35.99,36.02,35.95,35.95,89500.0,27.1779,27.2005,27.1477,27.1477,89500.0
2015-02-27 12:40:00,35.95,35.97,35.92,35.96,96500.0,27.1477,27.1628,27.125,27.1552,96500.0
2015-02-27 12:50:00,35.95,35.98,35.91,35.96,89900.0,27.1477,27.1703,27.1175,27.1552,89900.0
2015-02-27 13:00:00,35.95,35.96,35.91,35.94,139400.0,27.1477,27.1552,27.1175,27.1401,139400.0
2015-02-27 13:10:00,35.95,35.97,35.93,35.94,136600.0,27.1477,27.1628,27.1326,27.1401,136600.0
2015-02-27 13:20:00,35.94,35.98,35.91,35.97,124600.0,27.1401,27.1703,27.1175,27.1628,124600.0
2015-02-27 13:30:00,35.97,35.98,35.93,35.98,280200.0,27.1628,27.1703,27.1326,27.1703,280200.0
2015-02-27 13:40:00,35.97,36.0,35.96,35.99,135900.0,27.1628,27.1854,27.1552,27.1779,135900.0
2015-02-27 13:50:00,35.99,35.99,35.95,35.97,116500.0,27.1779,27.1779,27.1477,27.1628,116500.0
2015-02-27 14:00:00,35.97,35.98,35.94,35.95,106500.0,27.1628,27.1703,27.1401,27.1477,106500.0
2015-02-27 14:10:00,35.94,35.99,35.94,35.95,78400.0,27.1401,27.1779,27.1401,27.1477,78400.0
2015-02-27 14:20:00,35.95,36.0,35.93,35.99,98600.0,27.1477,27.1854,27.1326,27.1779,98600.0
2015-02-27 14:30:00,35.99,35.99,35.87,35.9,100200.0,27.1779,27.1779,27.0873,27.1099,100200.0
2015-02-27 14:40:00,35.89,35.9,35.81,35.85,105500.0,27.1024,27.1099,27.042,27.0722,105500.0
2015-02-27 14:50:00,35.85,35.87,35.82,35.85,74700.0,27.0722,27.0873,27.0495,27.0722,74700.0
2015-02-27 15:00:00,35.85,35.86,35.78,35.8,134300.0,27.0722,27.0797,27.0193,27.0344,134300.0
2015-02-27 15:10:00,35.81,35.84,35.76,35.8,155800.0,27.042,27.0646,27.0042,27.0344,155800.0
2015-02-27 15:20:00,35.8,35.86,35.78,35.86,162800.0,27.0344,27.0797,27.0193,27.0797,162800.0
2015-02-27 15:30:00,35.85,35.86,35.79,35.82,179000.0,27.0722,27.0797,27.0269,27.0495,179000.0
2015-02-27 15:40:00,35.82,35.87,35.77,35.84,327000.0,27.0495,27.0873,27.0118,27.0646,327000.0
2015-02-27 15:50:00,35.85,35.85,35.78,35.79,540000.0,27.0722,27.0722,27.0193,27.0269,540000.0
2015-03-02 09:30:00,35.64,35.85,35.62,35.79,336600.0,26.9136,27.0722,26.8985,27.0269,336600.0
2015-03-02 09:40:00,35.78,35.88,35.73,35.87,176600.0,27.0193,27.0948,26.9816,27.0873,176600.0
2015-03-02 09:50:00,35.87,35.88,35.81,35.81,139000.0,27.0873,27.0948,27.042,27.042,139000.0
2015-03-02 10:00:00,35.81,35.85,35.75,35.82,156900.0,27.042,27.0722,26.9967,27.0495,156900.0
2015-03-02 10:10:00,35.82,35.97,35.82,35.92,209500.0,27.0495,27.1628,27.0495,27.125,209500.0
2015-03-02 10:20:00,35.93,36.0,35.92,35.97,192900.0,27.1326,27.1854,27.125,27.1628,192900.0
2015-03-02 10:30:00,35.98,36.12,35.97,36.11,337500.0,27.1703,27.2761,27.1628,27.2685,337500.0
2015-03-02 10:40:00,36.11,36.15,36.1,36.14,166800.0,27.2685,27.2987,27.261,27.2912,166800.0
2015-03-02 10:50:00,36.14,36.23,36.14,36.23,166100.0,27.2912,27.3591,27.2912,27.3591,166100.0
2015-03-02 11:00:00,36.23,36.25,36.17,36.23,208300.0,27.3591,27.3742,27.3138,27.3591,208300.0
2015-03-02 11:10:00,36.23,36.24,36.15,36.2,112200.0,27.3591,27.3667,27.2987,27.3365,112200.0
2015-03-02 11:20:00,36.2,36.21,36.15,36.16,128000.0,27.3365,27.344,27.2987,27.3063,128000.0
2015-03-02 11:30:00,36.16,36.21,36.16,36.17,170600.0,27.3063,27.344,27.3063,27.3138,170600.0
2015-03-02 11:40:00,36.18,36.19,36.1,36.1,72500.0,27.3214,27.3289,27.261,27.261,72500.0
2015-03-02 11:50:00,36.11,36.12,36.0,36.04,152800.0,27.2685,27.2761,27.1854,27.2156,152800.0
2015-03-02 12:00:00,36.04,36.08,36.02,36.06,119600.0,27.2156,27.2459,27.2005,27.2308,119600.0
2015-03-02 12:10:00,36.05,36.06,35.95,35.97,94900.0,27.2232,27.2308,27.1477,27.1628,94900.0
2015-03-02 12:20:00,35.96,35.96,35.89,35.9,99000.0,27.1552,27.1552,27.1024,27.1099,99000.0
2015-03-02 12:30:00,35.9,35.93,35.87,35.88,145000.0,27.1099,27.1326,27.0873,27.0948,145000.0
2015-03-02 12:40:00,35.88,35.92,35.87,35.87,79200.0,27.0948,27.125,27.0873,27.0873,79200.0
2015-03-02 12:50:00,35.87,35.93,35.87,35.89,50700.0,27.0873,27.1326,27.0873,27.1024,50700.0
2015-03-02 13:00:00,35.9,35.91,35.88,35.89,55600.0,27.1099,27.1175,27.0948,27.1024,55600.0
2015-03-02 13:10:00,35.89,35.95,35.88,35.93,137900.0,27.1024,27.1477,27.0948,27.1326,137900.0
2015-03-02 13:20:00,35.93,35.98,35.93,35.98,98000.0,27.1326,27.1703,27.1326,27.1703,98000.0
2015-03-02 13:30:00,35.98,36.07,35.97,36.06,112400.0,27.1703,27.2383,27.1628,27.2308,112400.0
2015-03-02 13:40:00,36.06,36.11,36.05,36.1,101300.0,27.2308,27.2685,27.2232,27.261,101300.0
2015-03-02 13:50:00,36.09,36.14,36.09,36.12,94700.0,27.2534,27.2912,27.2534,27.2761,94700.0
2015-03-02 14:00:00,36.13,36.14,36.1,36.1,115200.0,27.2836,27.2912,27.261,27.261,115200.0
2015-03-02 14:10:00,36.11,36.11,36.09,36.09,57000.0,27.2685,27.2685,27.2534,27.2534,57000.0
2015-03-02 14:20:00,36.09,36.1,36.06,36.06,67700.0,27.2534,27.261,27.2308,27.2308,67700.0
2015-03-02 14:30:00,36.07,36.1,36.06,36.1,74100.0,27.2383,27.261,27.2308,27.261,74100.0
2015-03-02 14:40:00,36.1,36.13,36.09,36.13,92200.0,27.261,27.2836,27.2534,27.2836,92200.0
2015-03-02 14:50:00,36.13,36.14,36.11,36.12,113700.0,27.2836,27.2912,27.2685,27.2761,113700.0
2015-03-02 15:00:00,36.12,36.14,36.09,36.13,129800.0,27.2761,27.2912,27.2534,27.2836,129800.0
2015-03-02 15:10:00,36.12,36.17,36.12,36.16,98500.0,27.2761,27.3138,27.2761,27.3063,98500.0
2015-03-02 15:20:00,36.17,36.19,36.16,36.19,112300.0,27.3138,27.3289,27.3063,27.3289,112300.0
2015-03-02 15:30:00,36.19,36.22,36.18,36.2,174800.0,27.3289,27.3516,27.3214,27.3365,174800.0
2015-03-02 15:40:00,36.2,36.24,36.19,36.23,284200.0,27.3365,27.3667,27.3289,27.3591,284200.0
2015-03-02 15:50:00,36.23,36.25,36.21,36.23,768400.0,27.3591,27.3742,27.344,27.3591,768400.0
2015-03-03 09:30:00,36.0,36.43,36.0,36.4,447800.0,27.1854,27.5102,27.1854,27.4875,447800.0
2015-03-03 09:40:00,36.39,36.4,36.15,36.15,342600.0,27.48,27.4875,27.2987,27.2987,342600.0
2015-03-03 09:50:00,36.15,36.19,36.06,36.15,170500.0,27.2987,27.3289,27.2308,27.2987,170500.0
2015-03-03 10:00:00,36.14,36.21,36.13,36.19,147100.0,27.2912,27.344,27.2836,27.3289,147100.0
2015-03-03 10:10:00,36.2,36.24,36.16,36.21,91400.0,27.3365,27.3667,27.3063,27.344,91400.0
2015-03-03 10:20:00,36.21,36.22,36.15,36.2,196600.0,27.344,27.3516,27.2987,27.3365,196600.0
2015-03-03 10:30:00,36.19,36.24,36.17,36.18,114600.0,27.3289,27.3667,27.3138,27.3214,114600.0
2015-03-03 10:40:00,36.18,36.22,36.16,36.16,105300.0,27.3214,27.3516,27.3063,27.3063,105300.0
2015-03-03 10:50:00,36.16,36.24,36.15,36.18,249400.0,27.3063,27.3667,27.2987,27.3214,249400.0
2015-03-03 11:00:00,36.18,36.2,36.1,36.12,185900.0,27.3214,27.3365,27.261,27.2761,185900.0
2015-03-03 11:10:00,36.13,36.13,36.06,36.09,244700.0,27.2836,27.2836,27.2308,27.2534,244700.0
2015-03-03 11:20:00,36.09,36.13,36.04,36.09,159000.0,27.2534,27.2836,27.2156,27.2534,159000.0
2015-03-03 11:30:00,36.08,36.09,36.01,36.01,197700.0,27.2459,27.2534,27.193,27.193,197700.0
2015-03-03 11:40:00,36.02,36.02,35.93,35.97,207900.0,27.2005,27.2005,27.1326,27.1628,207900.0
2015-03-03 11:50:00,35.97,36.02,35.96,36.0,96000.0,27.1628,27.2005,27.1552,27.1854,96000.0
2015-03-03 12:00:00,35.99,36.03,35.98,35.99,97300.0,27.1779,27.2081,27.1703,27.1779,97300.0
2015-03-03 12:10:00,35.99,36.01,35.96,35.97,86100.0,27.1779,27.193,27.1552,27.1628,86100.0
2015-03-03 12:20:00,35.97,35.99,35.9,35.91,238300.0,27.1628,27.1779,27.1099,27.1175,238300.0
2015-03-03 12:30:00,35.92,35.94,35.9,35.93,94100.0,27.125,27.1401,27.1099,27.1326,94100.0
2015-03-03 12:40:00,35.93,35.93,35.87,35.88,113100.0,27.1326,27.1326,27.0873,27.0948,113100.0
2015-03-03 12:50:00,35.88,35.92,35.87,35.9,139800.0,27.0948,27.125,27.0873,27.1099,139800.0
2015-03-03 13:00:00,35.9,35.92,35.88,35.89,179800.0,27.1099,27.125,27.0948,27.1024,179800.0
2015-03-03 13:10:00,35.89,35.9,35.86,35.88,103100.0,27.1024,27.1099,27.0797,27.0948,103100.0
2015-03-03 13:20:00,35.88,35.93,35.87,35.93,60000.0,27.0948,27.1326,27.0873,27.1326,60000.0
2015-03-03 13:30:00,35.93,35.95,35.86,35.86,63000.0,27.1326,27.1477,27.0797,27.0797,63000.0
2015-03-03 13:40:00,35.86,35.88,35.81,35.87,130600.0,27.0797,27.0948,27.042,27.0873,130600.0
2015-03-03 13:50:00,35.88,35.9,35.83,35.83,109400.0,27.0948,27.1099,27.0571,27.0571,109400.0
2015-03-03 14:00:00,35.83,35.91,35.83,35.91,81300.0,27.0571,27.1175,27.0571,27.1175,81300.0
2015-03-03 14:10:00,35.91,35.97,35.9,35.97,135300.0,27.1175,27.1628,27.1099,27.1628,135300.0
2015-03-03 14:20:00,35.97,35.99,35.94,35.98,138800.0,27.1628,27.1779,27.1401,27.1703,138800.0
2015-03-03 14:30:00,35.98,35.99,35.91,35.91,98100.0,27.1703,27.1779,27.1175,27.1175,98100.0
2015-03-03 14:40:00,35.91,35.92,35.85,35.87,93100.0,27.1175,27.125,27.0722,27.0873,93100.0
2015-03-03 14:50:00,35.87,35.88,35.81,35.81,229000.0,27.0873,27.0948,27.042,27.042,229000.0
2015-03-03 15:00:00,35.81,35.87,35.8,35.81,239100.0,27.042,27.0873,27.0344,27.042,239100.0
2015-03-03 15:10:00,35.82,35.82,35.72,35.73,317500.0,27.0495,27.0495,26.974,26.9816,317500.0
2015-03-03 15:20:00,35.74,35.83,35.73,35.83,200800.0,26.9891,27.0571,26.9816,27.0571,200800.0
2015-03-03 15:30:00,35.83,35.87,35.81,35.82,308500.0,27.0571,27.0873,27.042,27.0495,308500.0
2015-03-03 15:40:00,35.82,35.82,35.75,35.77,446500.0,27.0495,27.0495,26.9967,27.0118,446500.0
2015-03-03 15:50:00,35.77,35.81,35.76,35.8,611400.0,27.0118,27.042,27.0042,27.0344,611400.0
2015-03-04 09:30:00,35.65,35.68,35.4,35.44,542400.0,26.9211,26.9438,26.7324,26.7626,542400.0
2015-03-04 09:40:00,35.44,35.44,35.32,35.39,382000.0,26.7626,26.7626,26.6719,26.7248,382000.0
2015-03-04 09:50:00,35.39,35.44,35.33,35.44,271600.0,26.7248,26.7626,26.6795,26.7626,271600.0
2015-03-04 10:00:00,35.43,35.47,35.33,35.34,375700.0,26.755,26.7852,26.6795,26.687,375700.0
2015-03-04 10:10:00,35.33,35.34,35.21,35.24,486600.0,26.6795,26.687,26.5889,26.6115,486600.0
2015-03-04 10:20:00,35.24,35.26,35.17,35.18,435300.0,26.6115,26.6266,26.5587,26.5662,435300.0
2015-03-04 10:30:00,35.17,35.21,35.11,35.16,528800.0,26.5587,26.5889,26.5134,26.5511,528800.0
2015-03-04 10:40:00,35.16,35.17,35.09,35.13,320300.0,26.5511,26.5587,26.4983,26.5285,320300.0
2015-03-04 10:50:00,35.12,35.13,35.02,35.06,407000.0,26.5209,26.5285,26.4454,26.4756,407000.0
2015-03-04 11:00:00,35.07,35.09,35.05,35.08,291400.0,26.4832,26.4983,26.468,26.4907,291400.0
2015-03-04 11:10:00,35.08,35.2,35.06,35.2,330100.0,26.4907,26.5813,26.4756,26.5813,330100.0
2015-03-04 11:20:00,35.2,35.24,35.18,35.2,368400.0,26.5813,26.6115,26.5662,26.5813,368400.0
2015-03-04 11:30:00,35.2,35.3,35.15,35.28,418600.0,26.5813,26.6568,26.5436,26.6417,418600.0
2015-03-04 11:40:00,35.28,35.35,35.28,35.31,188300.0,26.6417,26.6946,26.6417,26.6644,188300.0
2015-03-04 11:50:00,35.32,35.32,35.24,35.26,156100.0,26.6719,26.6719,26.6115,26.6266,156100.0
2015-03-04 12:00:00,35.26,35.31,35.25,35.31,96200.0,26.6266,26.6644,26.6191,26.6644,96200.0
2015-03-04 12:10:00,35.31,35.36,35.29,35.34,113300.0,26.6644,26.7021,26.6493,26.687,113300.0
2015-03-04 12:20:00,35.35,35.4,35.34,35.39,82500.0,26.6946,26.7324,26.687,26.7248,82500.0
2015-03-04 12:30:00,35.4,35.43,35.37,35.41,133300.0,26.7324,26.755,26.7097,26.7399,133300.0
2015-03-04 12:40:00,35.41,35.42,35.35,35.35,164700.0,26.7399,26.7475,26.6946,26.6946,164700.0
2015-03-04 12:50:00,35.35,35.36,35.25,35.25,132700.0,26.6946,26.7021,26.6191,26.6191,132700.0
2015-03-04 13:00:00,35.26,35.27,35.23,35.24,106500.0,26.6266,26.6342,26.604,26.6115,106500.0
2015-03-04 13:10:00,35.24,35.28,35.23,35.25,104100.0,26.6115,26.6417,26.604,26.6191,104100.0
2015-03-04 13:20:00,35.24,35.26,35.22,35.23,93300.0,26.6115,26.6266,26.5964,26.604,93300.0
2015-03-04 13:30:00,35.24,35.25,35.19,35.22,114700.0,26.6115,26.6191,26.5738,26.5964,114700.0
2015-03-04 13:40:00,35.22,35.22,35.15,35.16,120700.0,26.5964,26.5964,26.5436,26.5511,120700.0
2015-03-04 13:50:00,35.16,35.19,35.15,35.16,116700.0,26.5511,26.5738,26.5436,26.5511,116700.0
2015-03-04 14:00:00,35.15,35.2,35.15,35.17,135900.0,26.5436,26.5813,26.5436,26.5587,135900.0
2015-03-04 14:10:00,35.18,35.19,35.11,35.12,203500.0,26.5662,26.5738,26.5134,26.5209,203500.0
2015-03-04 14:20:00,35.12,35.13,35.06,35.09,201100.0,26.5209,26.5285,26.4756,26.4983,201100.0
2015-03-04 14:30:00,35.08,35.13,35.07,35.13,196000.0,26.4907,26.5285,26.4832,26.5285,196000.0
2015-03-04 14:40:00,35.13,35.16,35.12,35.15,151700.0,26.5285,26.5511,26.5209,26.5436,151700.0
2015-03-04 14:50:00,35.14,35.23,35.14,35.23,230600.0,26.536,26.604,26.536,26.604,230600.0
2015-03-04 15:00:00,35.23,35.23,35.14,35.16,211600.0,26.604,26.604,26.536,26.5511,211600.0
2015-03-04 15:10:00,35.16,35.18,35.12,35.14,210300.0,26.5511,26.5662,26.5209,26.536,210300.0
2015-03-04 15:20:00,35.13,35.16,35.11,35.12,203400.0,26.5285,26.5511,26.5134,26.5209,203400.0
2015-03-04 15:30:00,35.12,35.17,35.08,35.12,317000.0,26.5209,26.5587,26.4907,26.5209,317000.0
2015-03-04 15:40:00,35.12,35.14,35.07,35.14,344300.0,26.5209,26.536,26.4832,26.536,344300.0
2015-03-04 15:50:00,35.14,35.14,35.08,35.08,903600.0,26.536,26.536,26.4907,26.4907,903600.0
2015-03-05 09:30:00,35.24,35.26,35.03,35.06,307700.0,26.6115,26.6266,26.4529,26.4756,307700.0
2015-03-05 09:40:00,35.05,35.14,34.96,35.14,225400.0,26.468,26.536,26.4001,26.536,225400.0
2015-03-05 09:50:00,35.15,35.22,35.14,35.22,263200.0,26.5436,26.5964,26.536,26.5964,263200.0
2015-03-05 10:00:00,35.23,35.36,35.19,35.34,256000.0,26.604,26.7021,26.5738,26.687,256000.0
2015-03-05 10:10:00,35.34,35.43,35.33,35.37,441800.0,26.687,26.755,26.6795,26.7097,441800.0
2015-03-05 10:20:00,35.36,35.41,35.31,35.39,166000.0,26.7021,26.7399,26.6644,26.7248,166000.0
2015-03-05 10:30:00,35.39,35.42,35.35,35.35,193000.0,26.7248,26.7475,26.6946,26.6946,193000.0
2015-03-05 10:40:00,35.36,35.46,35.34,35.45,148700.0,26.7021,26.7777,26.687,26.7701,148700.0
2015-03-05 10:50:00,35.45,35.5,35.43,35.47,144100.0,26.7701,26.8079,26.755,26.7852,144100.0
2015-03-05 11:00:00,35.47,35.48,35.25,35.27,291700.0,26.7852,26.7928,26.6191,26.6342,291700.0
2015-03-05 11:10:00,35.26,35.28,35.2,35.25,206700.0,26.6266,26.6417,26.5813,26.6191,206700.0
2015-03-05 11:20:00,35.25,35.29,35.22,35.25,151600.0,26.6191,26.6493,26.5964,26.6191,151600.0
2015-03-05 11:30:00,35.26,35.32,35.25,35.27,178200.0,26.6266,26.6719,26.6191,26.6342,178200.0
2015-03-05 11:40:00,35.27,35.31,35.25,35.28,116700.0,26.6342,26.6644,26.6191,26.6417,116700.0
2015-03-05 11:50:00,35.28,35.34,35.28,35.33,71800.0,26.6417,26.687,26.6417,26.6795,71800.0
2015-03-05 12:00:00,35.33,35.36,35.31,35.34,77200.0,26.6795,26.7021,26.6644,26.687,77200.0
2015-03-05 12:10:00,35.34,35.36,35.32,35.34,61900.0,26.687,26.7021,26.6719,26.687,61900.0
2015-03-05 12:20:00,35.34,35.36,35.28,35.36,215300.0,26.687,26.7021,26.6417,26.7021,215300.0
2015-03-05 12:30:00,35.35,35.39,35.35,35.36,62200.0,26.6946,26.7248,26.6946,26.7021,62200.0
2015-03-05 12:40:00,35.35,35.38,35.34,35.35,119500.0,26.6946,26.7172,26.687,26.6946,119500.0
2015-03-05 12:50:00,35.35,35.37,35.25,35.26,452900.0,26.6946,26.7097,26.6191,26.6266,452900.0
2015-03-05 13:00:00,35.27,35.31,35.24,35.3,61400.0,26.6342,26.6644,26.6115,26.6568,61400.0
2015-03-05 13:10:00,35.31,35.35,35.3,35.34,65600.0,26.6644,26.6946,26.6568,26.687,65600.0
2015-03-05 13:20:00,35.34,35.41,35.31,35.4,165800.0,26.687,26.7399,26.6644,26.7324,165800.0
2015-03-05 13:30:00,35.4,35.45,35.38,35.44,119200.0,26.7324,26.7701,26.7172,26.7626,119200.0
2015-03-05 13:40:00,35.44,35.44,35.38,35.39,137300.0,26.7626,26.7626,26.7172,26.7248,137300.0
2015-03-05 13:50:00,35.38,35.42,35.37,35.41,85900.0,26.7172,26.7475,26.7097,26.7399,85900.0
2015-03-05 14:00:00,35.41,35.45,35.39,35.39,174000.0,26.7399,26.7701,26.7248,26.7248,174000.0
2015-03-05 14:10:00,35.39,35.41,35.36,35.36,143600.0,26.7248,26.7399,26.7021,26.7021,143600.0
2015-03-05 14:20:00,35.36,35.37,35.33,35.34,102200.0,26.7021,26.7097,26.6795,26.687,102200.0
2015-03-05 14:30:00,35.34,35.4,35.34,35.38,88600.0,26.687,26.7324,26.687,26.7172,88600.0
2015-03-05 14:40:00,35.39,35.42,35.38,35.4,57000.0,26.7248,26.7475,26.7172,26.7324,57000.0
2015-03-05 14:50:00,35.39,35.46,35.39,35.44,116300.0,26.7248,26.7777,26.7248,26.7626,116300.0
2015-03-05 15:00:00,35.44,35.46,35.4,35.45,150200.0,26.7626,26.7777,26.7324,26.7701,150200.0
2015-03-05 15:10:00,35.45,35.5,35.43,35.49,144300.0,26.7701,26.8079,26.755,26.8003,144300.0
2015-03-05 15:20:00,35.49,35.51,35.47,35.5,173400.0,26.8003,26.8154,26.7852,26.8079,173400.0
2015-03-05 15:30:00,35.5,35.5,35.41,35.46,252800.0,26.8079,26.8079,26.7399,26.7777,252800.0
2015-03-05 15:40:00,35.46,35.5,35.46,35.48,308300.0,26.7777,26.8079,26.7777,26.7928,308300.0
2015-03-05 15:50:00,35.48,35.54,35.48,35.52,731200.0,26.7928,26.8381,26.7928,26.823,731200.0
2015-03-06 09:30:00,35.41,36.32,35.32,36.11,1015000.0,26.7399,27.4271,26.6719,27.2685,1015000.0
2015-03-06 09:40:00,36.1,36.56,36.08,36.51,868400.0,27.261,27.6083,27.2459,27.5706,868400.0
2015-03-06 09:50:00,36.52,36.65,36.43,36.58,914600.0,27.5781,27.6763,27.5102,27.6234,914600.0
2015-03-06 10:00:00,36.58,36.61,36.39,36.54,494600.0,27.6234,27.6461,27.48,27.5932,494600.0
2015-03-06 10:10:00,36.54,36.6,36.35,36.39,355300.0,27.5932,27.6385,27.4497,27.48,355300.0
2015-03-06 10:20:00,36.39,36.65,36.37,36.61,606900.0,27.48,27.6763,27.4648,27.6461,606900.0
2015-03-06 10:30:00,36.62,36.62,36.45,36.45,373900.0,27.6536,27.6536,27.5253,27.5253,373900.0
2015-03-06 10:40:00,36.45,36.46,36.36,36.44,250700.0,27.5253,27.5328,27.4573,27.5177,250700.0
2015-03-06 10:50:00,36.44,36.44,36.14,36.16,364600.0,27.5177,27.5177,27.2912,27.3063,364600.0
2015-03-06 11:00:00,36.16,36.2,36.02,36.04,389300.0,27.3063,27.3365,27.2005,27.2156,389300.0
2015-03-06 11:10:00,36.05,36.05,35.87,35.92,661700.0,27.2232,27.2232,27.0873,27.125,661700.0
2015-03-06 11:20:00,35.92,35.94,35.82,35.92,535800.0,27.125,27.1401,27.0495,27.125,535800.0
2015-03-06 11:30:00,35.91,35.91,35.79,35.8,240600.0,27.1175,27.1175,27.0269,27.0344,240600.0
2015-03-06 11:40:00,35.81,35.84,35.69,35.7,348500.0,27.042,27.0646,26.9513,26.9589,348500.0
2015-03-06 11:50:00,35.69,35.83,35.69,35.8,188700.0,26.9513,27.0571,26.9513,27.0344,188700.0
2015-03-06 12:00:00,35.8,35.86,35.78,35.85,129900.0,27.0344,27.0797,27.0193,27.0722,129900.0
2015-03-06 12:10:00,35.84,35.86,35.66,35.67,172800.0,27.0646,27.0797,26.9287,26.9362,172800.0
2015-03-06 12:20:00,35.68,35.68,35.57,35.66,214100.0,26.9438,26.9438,26.8607,26.9287,214100.0
2015-03-06 12:30:00,35.65,35.75,35.62,35.75,175600.0,26.9211,26.9967,26.8985,26.9967,175600.0
2015-03-06 12:40:00,35.76,35.79,35.74,35.76,114200.0,27.0042,27.0269,26.9891,27.0042,114200.0
2015-03-06 12:50:00,35.76,35.76,35.63,35.69,163400.0,27.0042,27.0042,26.906,26.9513,163400.0
2015-03-06 13:00:00,35.69,35.71,35.56,35.62,199500.0,26.9513,26.9664,26.8532,26.8985,199500.0
2015-03-06 13:10:00,35.63,35.73,35.62,35.66,191100.0,26.906,26.9816,26.8985,26.9287,191100.0
2015-03-06 13:20:00,35.66,35.69,35.59,35.69,144000.0,26.9287,26.9513,26.8758,26.9513,144000.0
2015-03-06 13:30:00,35.69,35.7,35.54,35.6,161000.0,26.9513,26.9589,26.8381,26.8834,161000.0
2015-03-06 13:40:00,35.6,35.61,35.5,35.57,202300.0,26.8834,26.8909,26.8079,26.8607,202300.0
2015-03-06 13:50:00,35.57,35.63,35.55,35.63,104800.0,26.8607,26.906,26.8456,26.906,104800.0
2015-03-06 14:00:00,35.64,35.69,35.62,35.65,152800.0,26.9136,26.9513,26.8985,26.9211,152800.0
2015-03-06 14:10:00,35.65,35.71,35.62,35.63,109500.0,26.9211,26.9664,26.8985,26.906,109500.0
2015-03-06 14:20:00,35.63,35.63,35.5,35.55,201100.0,26.906,26.906,26.8079,26.8456,201100.0
2015-03-06 14:30:00,35.55,35.59,35.45,35.45,144100.0,26.8456,26.8758,26.7701,26.7701,144100.0
2015-03-06 14:40:00,35.45,35.51,35.43,35.5,160000.0,26.7701,26.8154,26.755,26.8079,160000.0
2015-03-06 14:50:00,35.5,35.52,35.45,35.46,166700.0,26.8079,26.823,26.7701,26.7777,166700.0
2015-03-06 15:00:00,35.46,35.63,35.45,35.59,240800.0,26.7777,26.906,26.7701,26.8758,240800.0
2015-03-06 15:10:00,35.6,35.63,35.53,35.63,197500.0,26.8834,26.906,26.8305,26.906,197500.0
2015-03-06 15:20:00,35.62,35.64,35.52,35.55,318200.0,26.8985,26.9136,26.823,26.8456,318200.0
2015-03-06 15:30:00,35.54,35.58,35.47,35.5,307500.0,26.8381,26.8683,26.7852,26.8079,307500.0
2015-03-06 15:40:00,35.51,35.51,35.44,35.47,338500.0,26.8154,26.8154,26.7626,26.7852,338500.0
2015-03-06 15:50:00,35.47,35.55,35.46,35.54,722200.0,26.7852,26.8456,26.7777,26.8381,722200.0
2015-03-09 09:30:00,35.53,35.6,35.34,35.51,284100.0,26.8305,26.8834,26.687,26.8154,284100.0
2015-03-09 09:40:00,35.52,35.53,35.31,35.41,284200.0,26.823,26.8305,26.6644,26.7399,284200.0
2015-03-09 09:50:00,35.42,35.46,35.32,35.41,197200.0,26.7475,26.7777,26.6719,26.7399,197200.0
2015-03-09 10:00:00,35.42,35.49,35.4,35.46,149000.0,26.7475,26.8003,26.7324,26.7777,149000.0
2015-03-09 10:10:00,35.45,35.47,35.37,35.46,165700.0,26.7701,26.7852,26.7097,26.7777,165700.0
2015-03-09 10:20:00,35.45,35.5,35.36,35.42,171800.0,26.7701,26.8079,26.7021,26.7475,171800.0
2015-03-09 10:30:00,35.43,35.44,35.35,35.35,129500.0,26.755,26.7626,26.6946,26.6946,129500.0
2015-03-09 10:40:00,35.35,35.46,35.34,35.45,171100.0,26.6946,26.7777,26.687,26.7701,171100.0
2015-03-09 10:50:00,35.46,35.52,35.44,35.45,201200.0,26.7777,26.823,26.7626,26.7701,201200.0
2015-03-09 11:00:00,35.45,35.51,35.39,35.5,135000.0,26.7701,26.8154,26.7248,26.8079,135000.0
2015-03-09 11:10:00,35.51,35.51,35.46,35.5,172100.0,26.8154,26.8154,26.7777,26.8079,172100.0
2015-03-09 11:20:00,35.51,35.52,35.47,35.5,166000.0,26.8154,26.823,26.7852,26.8079,166000.0
2015-03-09 11:30:00,35.51,35.52,35.47,35.52,191400.0,26.8154,26.823,26.7852,26.823,191400.0
2015-03-09 11:40:00,35.52,35.62,35.51,35.57,332800.0,26.823,26.8985,26.8154,26.8607,332800.0
2015-03-09 11:50:00,35.56,35.59,35.51,35.53,182500.0,26.8532,26.8758,26.8154,26.8305,182500.0
2015-03-09 12:00:00,35.54,35.55,35.45,35.46,96500.0,26.8381,26.8456,26.7701,26.7777,96500.0
2015-03-09 12:10:00,35.46,35.52,35.45,35.46,101200.0,26.7777,26.823,26.7701,26.7777,101200.0
2015-03-09 12:20:00,35.47,35.47,35.44,35.47,92100.0,26.7852,26.7852,26.7626,26.7852,92100.0
2015-03-09 12:30:00,35.47,35.52,35.45,35.5,188700.0,26.7852,26.823,26.7701,26.8079,188700.0
2015-03-09 12:40:00,35.5,35.53,35.48,35.51,131600.0,26.8079,26.8305,26.7928,26.8154,131600.0
2015-03-09 12:50:00,35.51,35.53,35.5,35.52,50800.0,26.8154,26.8305,26.8079,26.823,50800.0
2015-03-09 13:00:00,35.52,35.53,35.49,35.51,107900.0,26.823,26.8305,26.8003,26.8154,107900.0
2015-03-09 13:10:00,35.5,35.53,35.49,35.49,98100.0,26.8079,26.8305,26.8003,26.8003,98100.0
2015-03-09 13:20:00,35.49,35.52,35.49,35.52,144000.0,26.8003,26.823,26.8003,26.823,144000.0
2015-03-09 13:30:00,35.52,35.56,35.52,35.55,109900.0,26.823,26.8532,26.823,26.8456,109900.0
2015-03-09 13:40:00,35.55,35.65,35.55,35.64,286300.0,26.8456,26.9211,26.8456,26.9136,286300.0
2015-03-09 13:50:00,35.65,35.7,35.63,35.64,215500.0,26.9211,26.9589,26.906,26.9136,215500.0
2015-03-09 14:00:00,35.64,35.7,35.63,35.69,164000.0,26.9136,26.9589,26.906,26.9513,164000.0
2015-03-09 14:10:00,35.7,35.72,35.68,35.7,172500.0,26.9589,26.974,26.9438,26.9589,172500.0
2015-03-09 14:20:00,35.7,35.74,35.67,35.68,204200.0,26.9589,26.9891,26.9362,26.9438,204200.0
2015-03-09 14:30:00,35.68,35.68,35.63,35.64,81200.0,26.9438,26.9438,26.906,26.9136,81200.0
2015-03-09 14:40:00,35.64,35.68,35.62,35.68,150700.0,26.9136,26.9438,26.8985,26.9438,150700.0
2015-03-09 14:50:00,35.68,35.75,35.67,35.71,128400.0,26.9438,26.9967,26.9362,26.9664,128400.0
2015-03-09 15:00:00,35.72,35.72,35.66,35.69,213500.0,26.974,26.974,26.9287,26.9513,213500.0
2015-03-09 15:10:00,35.69,35.73,35.67,35.67,212800.0,26.9513,26.9816,26.9362,26.9362,212800.0
2015-03-09 15:20:00,35.67,35.68,35.63,35.67,231700.0,26.9362,26.9438,26.906,26.9362,231700.0
2015-03-09 15:30:00,35.67,35.7,35.66,35.68,301600.0,26.9362,26.9589,26.9287,26.9438,301600.0
2015-03-09 15:40:00,35.68,35.73,35.67,35.73,344600.0,26.9438,26.9816,26.9362,26.9816,344600.0
2015-03-09 15:50:00,35.73,35.74,35.67,35.68,769300.0,26.9816,26.9891,26.9362,26.9438,769300.0
2015-03-10 09:30:00,35.15,35.22,35.03,35.11,370500.0,26.5436,26.5964,26.4529,26.5134,370500.0
2015-03-10 09:40:00,35.09,35.11,34.88,34.94,283700.0,26.4983,26.5134,26.3397,26.385,283700.0
2015-03-10 09:50:00,34.94,35.04,34.88,35.02,195900.0,26.385,26.4605,26.3397,26.4454,195900.0
2015-03-10 10:00:00,35.03,35.15,34.99,35.15,311600.0,26.4529,26.5436,26.4227,26.5436,311600.0
2015-03-10 10:10:00,35.15,35.15,34.94,35.01,357600.0,26.5436,26.5436,26.385,26.4378,357600.0
2015-03-10 10:20:00,35.01,35.03,34.94,35.02,237100.0,26.4378,26.4529,26.385,26.4454,237100.0
2015-03-10 10:30:00,35.03,35.03,34.91,34.93,174700.0,26.4529,26.4529,26.3623,26.3774,174700.0
2015-03-10 10:40:00,34.92,35.0,34.89,35.0,265800.0,26.3699,26.4303,26.3472,26.4303,265800.0
2015-03-10 10:50:00,35.0,35.04,34.96,34.96,215100.0,26.4303,26.4605,26.4001,26.4001,215100.0
2015-03-10 11:00:00,34.96,35.18,34.96,35.16,267100.0,26.4001,26.5662,26.4001,26.5511,267100.0
2015-03-10 11:10:00,35.15,35.23,35.13,35.22,150700.0,26.5436,26.604,26.5285,26.5964,150700.0
2015-03-10 11:20:00,35.22,35.25,35.19,35.2,124700.0,26.5964,26.6191,26.5738,26.5813,124700.0
2015-03-10 11:30:00,35.2,35.24,35.15,35.18,116500.0,26.5813,26.6115,26.5436,26.5662,116500.0
2015-03-10 11:40:00,35.19,35.19,35.04,35.05,178100.0,26.5738,26.5738,26.4605,26.468,178100.0
2015-03-10 11:50:00,35.04,35.08,34.96,34.97,180800.0,26.4605,26.4907,26.4001,26.4076,180800.0
2015-03-10 12:00:00,34.98,35.0,34.9,34.99,172200.0,26.4152,26.4303,26.3548,26.4227,172200.0
2015-03-10 12:10:00,35.0,35.1,34.99,35.02,214500.0,26.4303,26.5058,26.4227,26.4454,214500.0
2015-03-10 12:20:00,35.02,35.06,34.98,35.02,149600.0,26.4454,26.4756,26.4152,26.4454,149600.0
2015-03-10 12:30:00,35.02,35.04,34.96,35.01,86000.0,26.4454,26.4605,26.4001,26.4378,86000.0
2015-03-10 12:40:00,35.02,35.07,35.0,35.02,111800.0,26.4454,26.4832,26.4303,26.4454,111800.0
2015-03-10 12:50:00,35.02,35.08,34.99,35.02,76900.0,26.4454,26.4907,26.4227,26.4454,76900.0
2015-03-10 13:00:00,35.02,35.06,35.0,35.01,68100.0,26.4454,26.4756,26.4303,26.4378,68100.0
2015-03-10 13:10:00,35.0,35.06,34.99,35.04,118400.0,26.4303,26.4756,26.4227,26.4605,118400.0
2015-03-10 13:20:00,35.04,35.12,35.03,35.05,100600.0,26.4605,26.5209,26.4529,26.468,100600.0
2015-03-10 13:30:00,35.05,35.05,34.98,34.98,102300.0,26.468,26.468,26.4152,26.4152,102300.0
2015-03-10 13:40:00,34.98,35.06,34.97,35.02,101400.0,26.4152,26.4756,26.4076,26.4454,101400.0
2015-03-10 13:50:00,35.01,35.03,34.95,35.01,113800.0,26.4378,26.4529,26.3925,26.4378,113800.0
2015-03-10 14:00:00,35.02,35.08,34.99,35.05,129100.0,26.4454,26.4907,26.4227,26.468,129100.0
2015-03-10 14:10:00,35.05,35.08,34.96,34.98,232200.0,26.468,26.4907,26.4001,26.4152,232200.0
2015-03-10 14:20:00,34.98,34.99,34.84,34.85,241900.0,26.4152,26.4227,26.3095,26.317,241900.0
2015-03-10 14:30:00,34.85,34.96,34.83,34.93,234600.0,26.317,26.4001,26.3019,26.3774,234600.0
2015-03-10 14:40:00,34.93,34.95,34.88,34.9,180700.0,26.3774,26.3925,26.3397,26.3548,180700.0
2015-03-10 14:50:00,34.91,34.92,34.82,34.84,225100.0,26.3623,26.3699,26.2944,26.3095,225100.0
2015-03-10 15:00:00,34.85,34.96,34.82,34.95,212300.0,26.317,26.4001,26.2944,26.3925,212300.0
2015-03-10 15:10:00,34.95,34.97,34.89,34.96,185500.0,26.3925,26.4076,26.3472,26.4001,185500.0
2015-03-10 15:20:00,34.96,34.98,34.91,34.95,293900.0,26.4001,26.4152,26.3623,26.3925,293900.0
2015-03-10 15:30:00,34.95,34.95,34.88,34.95,317800.0,26.3925,26.3925,26.3397,26.3925,317800.0
2015-03-10 15:40:00,34.95,35.01,34.94,35.01,567700.0,26.3925,26.4378,26.385,26.4378,567700.0
2015-03-10 15:50:00,35.01,35.01,34.89,34.9,1011700.0,26.4378,26.4378,26.3472,26.3548,1011700.0
2015-03-11 09:30:00,34.88,34.98,34.84,34.92,514800.0,26.3397,26.4152,26.3095,26.3699,514800.0
2015-03-11 09:40:00,34.93,35.08,34.89,35.04,235500.0,26.3774,26.4907,26.3472,26.4605,235500.0
2015-03-11 09:50:00,35.03,35.03,34.89,34.97,244300.0,26.4529,26.4529,26.3472,26.4076,244300.0
2015-03-11 10:00:00,34.96,35.04,34.93,35.01,186200.0,26.4001,26.4605,26.3774,26.4378,186200.0
2015-03-11 10:10:00,35.01,35.04,34.93,34.94,237300.0,26.4378,26.4605,26.3774,26.385,237300.0
2015-03-11 10:20:00,34.94,35.03,34.93,35.0,152300.0,26.385,26.4529,26.3774,26.4303,152300.0
2015-03-11 10:30:00,35.0,35.01,34.84,34.84,312100.0,26.4303,26.4378,26.3095,26.3095,312100.0
2015-03-11 10:40:00,34.84,34.88,34.81,34.87,287600.0,26.3095,26.3397,26.2868,26.3321,287600.0
2015-03-11 10:50:00,34.88,34.99,34.85,34.92,226800.0,26.3397,26.4227,26.317,26.3699,226800.0
2015-03-11 11:00:00,34.93,34.98,34.9,34.91,139700.0,26.3774,26.4152,26.3548,26.3623,139700.0
2015-03-11 11:10:00,34.91,35.0,34.91,34.95,157000.0,26.3623,26.4303,26.3623,26.3925,157000.0
2015-03-11 11:20:00,34.95,35.04,34.89,35.03,157800.0,26.3925,26.4605,26.3472,26.4529,157800.0
2015-03-11 11:30:00,35.03,35.09,35.02,35.09,383100.0,26.4529,26.4983,26.4454,26.4983,383100.0
2015-03-11 11:40:00,35.08,35.09,35.01,35.03,154100.0,26.4907,26.4983,26.4378,26.4529,154100.0
2015-03-11 11:50:00,35.04,35.04,34.96,34.99,157000.0,26.4605,26.4605,26.4001,26.4227,157000.0
2015-03-11 12:00:00,35.0,35.09,34.97,35.09,267100.0,26.4303,26.4983,26.4076,26.4983,267100.0
2015-03-11 12:10:00,35.09,35.16,35.08,35.14,169400.0,26.4983,26.5511,26.4907,26.536,169400.0
2015-03-11 12:20:00,35.13,35.14,35.02,35.05,76000.0,26.5285,26.536,26.4454,26.468,76000.0
2015-03-11 12:30:00,35.06,35.11,35.03,35.11,195300.0,26.4756,26.5134,26.4529,26.5134,195300.0
2015-03-11 12:40:00,35.11,35.11,35.03,35.06,101100.0,26.5134,26.5134,26.4529,26.4756,101100.0
2015-03-11 12:50:00,35.06,35.09,35.05,35.08,83000.0,26.4756,26.4983,26.468,26.4907,83000.0
2015-03-11 13:00:00,35.07,35.1,35.03,35.04,155300.0,26.4832,26.5058,26.4529,26.4605,155300.0
2015-03-11 13:10:00,35.04,35.05,34.99,35.0,71200.0,26.4605,26.468,26.4227,26.4303,71200.0
2015-03-11 13:20:00,35.0,35.04,34.96,35.01,183600.0,26.4303,26.4605,26.4001,26.4378,183600.0
2015-03-11 13:30:00,35.01,35.01,34.89,34.96,199800.0,26.4378,26.4378,26.3472,26.4001,199800.0
2015-03-11 13:40:00,34.97,34.97,34.81,34.81,137700.0,26.4076,26.4076,26.2868,26.2868,137700.0
2015-03-11 13:50:00,34.8,34.88,34.77,34.87,188300.0,26.2793,26.3397,26.2566,26.3321,188300.0
2015-03-11 14:00:00,34.87,34.89,34.84,34.86,243600.0,26.3321,26.3472,26.3095,26.3246,243600.0
2015-03-11 14:10:00,34.87,34.97,34.86,34.92,167200.0,26.3321,26.4076,26.3246,26.3699,167200.0
2015-03-11 14:20:00,34.93,35.03,34.93,35.01,210300.0,26.3774,26.4529,26.3774,26.4378,210300.0
2015-03-11 14:30:00,35.0,35.07,34.97,35.07,160400.0,26.4303,26.4832,26.4076,26.4832,160400.0
2015-03-11 14:40:00,35.07,35.07,34.94,35.04,131100.0,26.4832,26.4832,26.385,26.4605,131100.0
2015-03-11 14:50:00,35.04,35.13,35.02,35.12,153000.0,26.4605,26.5285,26.4454,26.5209,153000.0
2015-03-11 15:00:00,35.12,35.12,35.05,35.06,137500.0,26.5209,26.5209,26.468,26.4756,137500.0
2015-03-11 15:10:00,35.05,35.08,35.0,35.07,314900.0,26.468,26.4907,26.4303,26.4832,314900.0
2015-03-11 15:20:00,35.07,35.07,35.02,35.02,314700.0,26.4832,26.4832,26.4454,26.4454,314700.0
2015-03-11 15:30:00,35.03,35.04,34.95,34.95,397900.0,26.4529,26.4605,26.3925,26.3925,397900.0
2015-03-11 15:40:00,34.96,35.01,34.93,34.95,411200.0,26.4001,26.4378,26.3774,26.3925,411200.0
2015-03-11 15:50:00,34.95,35.02,34.93,34.95,865000.0,26.3925,26.4454,26.3774,26.3925,865000.0
2015-03-12 09:30:00,36.4,36.4,36.1,36.1,1190200.0,27.4875,27.4875,27.261,27.261,1190200.0
2015-03-12 09:40:00,36.1,36.42,36.09,36.27,623600.0,27.261,27.5026,27.2534,27.3893,623600.0
2015-03-12 09:50:00,36.29,36.4,36.18,36.32,555800.0,27.4044,27.4875,27.3214,27.4271,555800.0
2015-03-12 10:00:00,36.32,36.44,36.27,36.43,874900.0,27.4271,27.5177,27.3893,27.5102,874900.0
2015-03-12 10:10:00,36.43,36.45,36.28,36.29,521500.0,27.5102,27.5253,27.3969,27.4044,521500.0
2015-03-12 10:20:00,36.3,36.33,36.24,36.29,389800.0,27.412,27.4346,27.3667,27.4044,389800.0
2015-03-12 10:30:00,36.29,36.29,36.11,36.15,586400.0,27.4044,27.4044,27.2685,27.2987,586400.0
2015-03-12 10:40:00,36.15,36.27,36.14,36.23,305500.0,27.2987,27.3893,27.2912,27.3591,305500.0
2015-03-12 10:50:00,36.22,36.37,36.21,36.34,338600.0,27.3516,27.4648,27.344,27.4422,338600.0
2015-03-12 11:00:00,36.34,36.37,36.33,36.34,337300.0,27.4422,27.4648,27.4346,27.4422,337300.0
2015-03-12 11:10:00,36.35,36.41,36.33,36.36,354900.0,27.4497,27.4951,27.4346,27.4573,354900.0
2015-03-12 11:20:00,36.36,36.39,36.26,36.39,283300.0,27.4573,27.48,27.3818,27.48,283300.0
2015-03-12 11:30:00,36.39,36.42,36.38,36.39,363600.0,27.48,27.5026,27.4724,27.48,363600.0
2015-03-12 11:40:00,36.39,36.42,36.36,36.4,197700.0,27.48,27.5026,27.4573,27.4875,197700.0
2015-03-12 11:50:00,36.4,36.48,36.39,36.47,254900.0,27.4875,27.5479,27.48,27.5404,254900.0
2015-03-12 12:00:00,36.47,36.5,36.44,36.48,252000.0,27.5404,27.563,27.5177,27.5479,252000.0
2015-03-12 12:10:00,36.48,36.52,36.47,36.5,203400.0,27.5479,27.5781,27.5404,27.563,203400.0
2015-03-12 12:20:00,36.51,36.54,36.47,36.52,211900.0,27.5706,27.5932,27.5404,27.5781,211900.0
2015-03-12 12:30:00,36.52,36.58,36.5,36.52,329400.0,27.5781,27.6234,27.563,27.5781,329400.0
2015-03-12 12:40:00,36.51,36.53,36.49,36.51,138000.0,27.5706,27.5857,27.5555,27.5706,138000.0
2015-03-12 12:50:00,36.52,36.53,36.49,36.51,140100.0,27.5781,27.5857,27.5555,27.5706,140100.0
2015-03-12 13:00:00,36.51,36.52,36.46,36.52,135600.0,27.5706,27.5781,27.5328,27.5781,135600.0
2015-03-12 13:10:00,36.51,36.58,36.51,36.56,162200.0,27.5706,27.6234,27.5706,27.6083,162200.0
2015-03-12 13:20:00,36.57,36.62,36.54,36.6,194500.0,27.6159,27.6536,27.5932,27.6385,194500.0
2015-03-12 13:30:00,36.6,36.65,36.57,36.58,242300.0,27.6385,27.6763,27.6159,27.6234,242300.0
2015-03-12 13:40:00,36.58,36.65,36.57,36.61,113900.0,27.6234,27.6763,27.6159,27.6461,113900.0
2015-03-12 13:50:00,36.61,36.7,36.6,36.66,205500.0,27.6461,27.714,27.6385,27.6838,205500.0
2015-03-12 14:00:00,36.66,36.74,36.65,36.74,240000.0,27.6838,27.7443,27.6763,27.7443,240000.0
2015-03-12 14:10:00,36.74,36.83,36.73,36.81,567000.0,27.7443,27.8122,27.7367,27.7971,567000.0
2015-03-12 14:20:00,36.81,36.85,36.8,36.85,398100.0,27.7971,27.8273,27.7896,27.8273,398100.0
2015-03-12 14:30:00,36.85,36.98,36.84,36.97,534700.0,27.8273,27.9255,27.8198,27.9179,534700.0
2015-03-12 14:40:00,36.97,37.02,36.92,36.95,548300.0,27.9179,27.9557,27.8802,27.9028,548300.0
2015-03-12 14:50:00,36.94,37.05,36.93,37.03,255500.0,27.8953,27.9784,27.8877,27.9632,255500.0
2015-03-12 15:00:00,37.03,37.1,37.02,37.08,314700.0,27.9632,28.0161,27.9557,28.001,314700.0
2015-03-12 15:10:00,37.09,37.18,37.08,37.13,499600.0,28.0086,28.0765,28.001,28.0388,499600.0
2015-03-12 15:20:00,37.13,37.16,37.09,37.09,503000.0,28.0388,28.0614,28.0086,28.0086,503000.0
2015-03-12 15:30:00,37.09,37.13,37.07,37.13,549300.0,28.0086,28.0388,27.9935,28.0388,549300.0
2015-03-12 15:40:00,37.13,37.13,37.03,37.04,1077100.0,28.0388,28.0388,27.9632,27.9708,1077100.0
2015-03-12 15:50:00,37.05,37.12,37.02,37.1,1372200.0,27.9784,28.0312,27.9557,28.0161,1372200.0
2015-03-13 09:30:00,36.94,37.22,36.81,36.94,457300.0,27.8953,28.1067,27.7971,27.8953,457300.0
2015-03-13 09:40:00,36.95,37.02,36.78,37.01,373600.0,27.9028,27.9557,27.7745,27.9481,373600.0
2015-03-13 09:50:00,37.0,37.01,36.87,36.91,617000.0,27.9406,27.9481,27.8424,27.8726,617000.0
2015-03-13 10:00:00,36.91,36.97,36.75,36.79,370700.0,27.8726,27.9179,27.7518,27.782,370700.0
2015-03-13 10:10:00,36.79,36.89,36.77,36.86,158200.0,27.782,27.8575,27.7669,27.8349,158200.0
2015-03-13 10:20:00,36.85,36.87,36.71,36.73,201600.0,27.8273,27.8424,27.7216,27.7367,201600.0
2015-03-13 10:30:00,36.73,36.73,36.67,36.7,217100.0,27.7367,27.7367,27.6914,27.714,217100.0
2015-03-13 10:40:00,36.71,36.79,36.66,36.66,249900.0,27.7216,27.782,27.6838,27.6838,249900.0
2015-03-13 10:50:00,36.66,36.67,36.5,36.51,326300.0,27.6838,27.6914,27.563,27.5706,326300.0
2015-03-13 11:00:00,36.51,36.54,36.38,36.38,377100.0,27.5706,27.5932,27.4724,27.4724,377100.0
2015-03-13 11:10:00,36.38,36.42,36.3,36.3,479100.0,27.4724,27.5026,27.412,27.412,479100.0
2015-03-13 11:20:00,36.31,36.31,36.17,36.19,380000.0,27.4195,27.4195,27.3138,27.3289,380000.0
2015-03-13 11:30:00,36.19,36.26,36.15,36.21,288800.0,27.3289,27.3818,27.2987,27.344,288800.0
2015-03-13 11:40:00,36.22,36.23,36.11,36.16,314400.0,27.3516,27.3591,27.2685,27.3063,314400.0
2015-03-13 11:50:00,36.17,36.29,36.15,36.25,252800.0,27.3138,27.4044,27.2987,27.3742,252800.0
2015-03-13 12:00:00,36.25,36.32,36.19,36.32,162000.0,27.3742,27.4271,27.3289,27.4271,162000.0
2015-03-13 12:10:00,36.31,36.32,36.21,36.23,121500.0,27.4195,27.4271,27.344,27.3591,121500.0
2015-03-13 12:20:00,36.23,36.3,36.22,36.26,158300.0,27.3591,27.412,27.3516,27.3818,158300.0
2015-03-13 12:30:00,36.25,36.39,36.25,36.32,217700.0,27.3742,27.48,27.3742,27.4271,217700.0
2015-03-13 12:40:00,36.33,36.35,36.27,36.28,228200.0,27.4346,27.4497,27.3893,27.3969,228200.0
2015-03-13 12:50:00,36.28,36.3,36.22,36.3,220300.0,27.3969,27.412,27.3516,27.412,220300.0
2015-03-13 13:00:00,36.3,36.34,36.23,36.26,108800.0,27.412,27.4422,27.3591,27.3818,108800.0
2015-03-13 13:10:00,36.27,36.3,36.21,36.24,84000.0,27.3893,27.412,27.344,27.3667,84000.0
2015-03-13 13:20:00,36.23,36.23,36.14,36.16,158400.0,27.3591,27.3591,27.2912,27.3063,158400.0
2015-03-13 13:30:00,36.16,36.2,36.13,36.2,107600.0,27.3063,27.3365,27.2836,27.3365,107600.0
2015-03-13 13:40:00,36.2,36.21,36.14,36.19,100600.0,27.3365,27.344,27.2912,27.3289,100600.0
2015-03-13 13:50:00,36.2,36.21,36.15,36.17,123900.0,27.3365,27.344,27.2987,27.3138,123900.0
2015-03-13 14:00:00,36.18,36.2,36.12,36.15,111600.0,27.3214,27.3365,27.2761,27.2987,111600.0
2015-03-13 14:10:00,36.14,36.16,36.1,36.11,106100.0,27.2912,27.3063,27.261,27.2685,106100.0
2015-03-13 14:20:00,36.11,36.18,36.08,36.17,113400.0,27.2685,27.3214,27.2459,27.3138,113400.0
2015-03-13 14:30:00,36.18,36.2,36.12,36.13,149200.0,27.3214,27.3365,27.2761,27.2836,149200.0
2015-03-13 14:40:00,36.13,36.15,36.08,36.12,171700.0,27.2836,27.2987,27.2459,27.2761,171700.0
2015-03-13 14:50:00,36.12,36.19,36.08,36.15,155000.0,27.2761,27.3289,27.2459,27.2987,155000.0
2015-03-13 15:00:00,36.16,36.18,36.1,36.13,198400.0,27.3063,27.3214,27.261,27.2836,198400.0
2015-03-13 15:10:00,36.14,36.23,36.14,36.2,184800.0,27.2912,27.3591,27.2912,27.3365,184800.0
2015-03-13 15:20:00,36.19,36.29,36.16,36.28,209100.0,27.3289,27.4044,27.3063,27.3969,209100.0
2015-03-13 15:30:00,36.28,36.3,36.23,36.3,349000.0,27.3969,27.412,27.3591,27.412,349000.0
2015-03-13 15:40:00,36.3,36.39,36.29,36.36,423300.0,27.412,27.48,27.4044,27.4573,423300.0
2015-03-13 15:50:00,36.36,36.45,36.33,36.34,791900.0,27.4573,27.5253,27.4346,27.4422,791900.0
2015-03-16 09:30:00,36.55,36.79,36.4,36.45,369700.0,27.6008,27.782,27.4875,27.5253,369700.0
2015-03-16 09:40:00,36.45,36.54,36.31,36.41,243400.0,27.5253,27.5932,27.4195,27.4951,243400.0
2015-03-16 09:50:00,36.42,36.62,36.41,36.52,202200.0,27.5026,27.6536,27.4951,27.5781,202200.0
2015-03-16 10:00:00,36.54,36.69,36.51,36.61,249700.0,27.5932,27.7065,27.5706,27.6461,249700.0
2015-03-16 10:10:00,36.61,36.68,36.59,36.64,121000.0,27.6461,27.6989,27.631,27.6687,121000.0
2015-03-16 10:20:00,36.64,36.67,36.5,36.53,321800.0,27.6687,27.6914,27.563,27.5857,321800.0
2015-03-16 10:30:00,36.53,36.58,36.45,36.52,256600.0,27.5857,27.6234,27.5253,27.5781,256600.0
2015-03-16 10:40:00,36.52,36.59,36.5,36.55,164900.0,27.5781,27.631,27.563,27.6008,164900.0
2015-03-16 10:50:00,36.55,36.61,36.54,36.56,115600.0,27.6008,27.6461,27.5932,27.6083,115600.0
2015-03-16 11:00:00,36.57,36.58,36.52,36.54,151400.0,27.6159,27.6234,27.5781,27.5932,151400.0
2015-03-16 11:10:00,36.54,36.58,36.48,36.5,150400.0,27.5932,27.6234,27.5479,27.563,150400.0
2015-03-16 11:20:00,36.5,36.56,36.48,36.53,125800.0,27.563,27.6083,27.5479,27.5857,125800.0
2015-03-16 11:30:00,36.54,36.6,36.52,36.53,84300.0,27.5932,27.6385,27.5781,27.5857,84300.0
2015-03-16 11:40:00,36.53,36.59,36.52,36.57,91600.0,27.5857,27.631,27.5781,27.6159,91600.0
2015-03-16 11:50:00,36.57,36.61,36.54,36.56,100300.0,27.6159,27.6461,27.5932,27.6083,100300.0
2015-03-16 12:00:00,36.56,36.6,36.55,36.55,76000.0,27.6083,27.6385,27.6008,27.6008,76000.0
2015-03-16 12:10:00,36.56,36.59,36.49,36.5,78200.0,27.6083,27.631,27.5555,27.563,78200.0
2015-03-16 12:20:00,36.5,36.52,36.33,36.41,277600.0,27.563,27.5781,27.4346,27.4951,277600.0
2015-03-16 12:30:00,36.41,36.53,36.41,36.51,107000.0,27.4951,27.5857,27.4951,27.5706,107000.0
2015-03-16 12:40:00,36.51,36.54,36.47,36.49,121200.0,27.5706,27.5932,27.5404,27.5555,121200.0
2015-03-16 12:50:00,36.49,36.51,36.46,36.47,76200.0,27.5555,27.5706,27.5328,27.5404,76200.0
2015-03-16 13:00:00,36.48,36.48,36.39,36.44,102400.0,27.5479,27.5479,27.48,27.5177,102400.0
2015-03-16 13:10:00,36.44,36.44,36.37,36.39,190700.0,27.5177,27.5177,27.4648,27.48,190700.0
2015-03-16 13:20:00,36.4,36.48,36.4,36.46,59600.0,27.4875,27.5479,27.4875,27.5328,59600.0
2015-03-16 13:30:00,36.47,36.53,36.46,36.53,210600.0,27.5404,27.5857,27.5328,27.5857,210600.0
2015-03-16 13:40:00,36.53,36.58,36.52,36.58,137600.0,27.5857,27.6234,27.5781,27.6234,137600.0
2015-03-16 13:50:00,36.58,36.62,36.57,36.58,115500.0,27.6234,27.6536,27.6159,27.6234,115500.0
2015-03-16 14:00:00,36.58,36.6,36.57,36.59,98300.0,27.6234,27.6385,27.6159,27.631,98300.0
2015-03-16 14:10:00,36.6,36.62,36.57,36.62,110600.0,27.6385,27.6536,27.6159,27.6536,110600.0
2015-03-16 14:20:00,36.62,36.67,36.6,36.66,207400.0,27.6536,27.6914,27.6385,27.6838,207400.0
2015-03-16 14:30:00,36.66,36.68,36.63,36.65,111900.0,27.6838,27.6989,27.6612,27.6763,111900.0
2015-03-16 14:40:00,36.66,36.74,36.65,36.69,175500.0,27.6838,27.7443,27.6763,27.7065,175500.0
2015-03-16 14:50:00,36.69,36.71,36.67,36.71,124900.0,27.7065,27.7216,27.6914,27.7216,124900.0
2015-03-16 15:00:00,36.7,36.76,36.7,36.72,205000.0,27.714,27.7594,27.714,27.7292,205000.0
2015-03-16 15:10:00,36.71,36.72,36.68,36.69,158000.0,27.7216,27.7292,27.6989,27.7065,158000.0
2015-03-16 15:20:00,36.69,36.69,36.65,36.67,219300.0,27.7065,27.7065,27.6763,27.6914,219300.0
2015-03-16 15:30:00,36.68,36.71,36.63,36.64,314100.0,27.6989,27.7216,27.6612,27.6687,314100.0
2015-03-16 15:40:00,36.65,36.69,36.63,36.68,289600.0,27.6763,27.7065,27.6612,27.6989,289600.0
2015-03-16 15:50:00,36.68,36.74,36.65,36.73,572900.0,27.6989,27.7443,27.6763,27.7367,572900.0
2015-03-17 09:30:00,36.37,36.53,36.31,36.39,270500.0,27.4648,27.5857,27.4195,27.48,270500.0
2015-03-17 09:40:00,36.4,36.43,36.11,36.13,425000.0,27.4875,27.5102,27.2685,27.2836,425000.0
2015-03-17 09:50:00,36.13,36.25,36.09,36.22,180800.0,27.2836,27.3742,27.2534,27.3516,180800.0
2015-03-17 10:00:00,36.21,36.28,36.16,36.26,151800.0,27.344,27.3969,27.3063,27.3818,151800.0
2015-03-17 10:10:00,36.26,36.36,36.19,36.36,499100.0,27.3818,27.4573,27.3289,27.4573,499100.0
2015-03-17 10:20:00,36.37,36.4,36.33,36.36,157200.0,27.4648,27.4875,27.4346,27.4573,157200.0
2015-03-17 10:30:00,36.36,36.43,36.32,36.4,154200.0,27.4573,27.5102,27.4271,27.4875,154200.0
2015-03-17 10:40:00,36.4,36.49,36.36,36.47,148300.0,27.4875,27.5555,27.4573,27.5404,148300.0
2015-03-17 10:50:00,36.46,36.52,36.41,36.48,254700.0,27.5328,27.5781,27.4951,27.5479,254700.0
2015-03-17 11:00:00,36.47,36.49,36.36,36.4,157000.0,27.5404,27.5555,27.4573,27.4875,157000.0
2015-03-17 11:10:00,36.4,36.42,36.27,36.28,207200.0,27.4875,27.5026,27.3893,27.3969,207200.0
2015-03-17 11:20:00,36.28,36.4,36.26,36.38,98000.0,27.3969,27.4875,27.3818,27.4724,98000.0
2015-03-17 11:30:00,36.39,36.4,36.33,36.34,87700.0,27.48,27.4875,27.4346,27.4422,87700.0
2015-03-17 11:40:00,36.34,36.4,36.31,36.37,118900.0,27.4422,27.4875,27.4195,27.4648,118900.0
2015-03-17 11:50:00,36.35,36.37,36.3,36.34,129800.0,27.4497,27.4648,27.412,27.4422,129800.0
2015-03-17 12:00:00,36.34,36.35,36.27,36.32,148000.0,27.4422,27.4497,27.3893,27.4271,148000.0
2015-03-17 12:10:00,36.32,36.36,36.28,36.35,80500.0,27.4271,27.4573,27.3969,27.4497,80500.0
2015-03-17 12:20:00,36.35,36.41,36.33,36.38,80000.0,27.4497,27.4951,27.4346,27.4724,80000.0
2015-03-17 12:30:00,36.38,36.38,36.32,36.37,74200.0,27.4724,27.4724,27.4271,27.4648,74200.0
2015-03-17 12:40:00,36.38,36.4,36.33,36.33,144300.0,27.4724,27.4875,27.4346,27.4346,144300.0
2015-03-17 12:50:00,36.34,36.38,36.31,36.38,118900.0,27.4422,27.4724,27.4195,27.4724,118900.0
2015-03-17 13:00:00,36.38,36.4,36.35,36.4,218100.0,27.4724,27.4875,27.4497,27.4875,218100.0
2015-03-17 13:10:00,36.4,36.45,36.39,36.42,191400.0,27.4875,27.5253,27.48,27.5026,191400.0
2015-03-17 13:20:00,36.42,36.44,36.38,36.44,222000.0,27.5026,27.5177,27.4724,27.5177,222000.0
2015-03-17 13:30:00,36.45,36.47,36.41,36.46,98600.0,27.5253,27.5404,27.4951,27.5328,98600.0
2015-03-17 13:40:00,36.45,36.53,36.45,36.51,185400.0,27.5253,27.5857,27.5253,27.5706,185400.0
2015-03-17 13:50:00,36.51,36.52,36.46,36.5,223400.0,27.5706,27.5781,27.5328,27.563,223400.0
2015-03-17 14:00:00,36.51,36.59,36.5,36.53,214900.0,27.5706,27.631,27.563,27.5857,214900.0
2015-03-17 14:10:00,36.54,36.58,36.52,36.57,186600.0,27.5932,27.6234,27.5781,27.6159,186600.0
2015-03-17 14:20:00,36.58,36.6,36.46,36.47,144800.0,27.6234,27.6385,27.5328,27.5404,144800.0
2015-03-17 14:30:00,36.48,36.49,36.42,36.47,91200.0,27.5479,27.5555,27.5026,27.5404,91200.0
2015-03-17 14:40:00,36.46,36.49,36.44,36.45,70800.0,27.5328,27.5555,27.5177,27.5253,70800.0
2015-03-17 14:50:00,36.45,36.53,36.42,36.52,84000.0,27.5253,27.5857,27.5026,27.5781,84000.0
2015-03-17 15:00:00,36.52,36.59,36.52,36.59,79600.0,27.5781,27.631,27.5781,27.631,79600.0
2015-03-17 15:10:00,36.58,36.62,36.56,36.59,137100.0,27.6234,27.6536,27.6083,27.631,137100.0
2015-03-17 15:20:00,36.59,36.64,36.59,36.6,115700.0,27.631,27.6687,27.631,27.6385,115700.0
2015-03-17 15:30:00,36.59,36.65,36.57,36.58,113700.0,27.631,27.6763,27.6159,27.6234,113700.0
2015-03-17 15:40:00,36.59,36.59,36.52,36.53,182500.0,27.631,27.631,27.5781,27.5857,182500.0
2015-03-17 15:50:00,36.54,36.59,36.53,36.57,872700.0,27.5932,27.631,27.5857,27.6159,872700.0
2015-03-18 09:30:00,36.37,36.63,36.35,36.63,203900.0,27.4648,27.6612,27.4497,27.6612,203900.0
2015-03-18 09:40:00,36.61,36.63,36.5,36.55,177800.0,27.6461,27.6612,27.563,27.6008,177800.0
2015-03-18 09:50:00,36.55,36.56,36.41,36.52,199200.0,27.6008,27.6083,27.4951,27.5781,199200.0
2015-03-18 10:00:00,36.53,36.65,36.52,36.59,351200.0,27.5857,27.6763,27.5781,27.631,351200.0
2015-03-18 10:10:00,36.59,36.71,36.58,36.6,265500.0,27.631,27.7216,27.6234,27.6385,265500.0
2015-03-18 10:20:00,36.6,36.66,36.59,36.6,94900.0,27.6385,27.6838,27.631,27.6385,94900.0
2015-03-18 10:30:00,36.61,36.63,36.59,36.61,168800.0,27.6461,27.6612,27.631,27.6461,168800.0
2015-03-18 10:40:00,36.61,36.66,36.59,36.6,153400.0,27.6461,27.6838,27.631,27.6385,153400.0
2015-03-18 10:50:00,36.61,36.63,36.59,36.63,177400.0,27.6461,27.6612,27.631,27.6612,177400.0
2015-03-18 11:00:00,36.62,36.66,36.59,36.64,143000.0,27.6536,27.6838,27.631,27.6687,143000.0
2015-03-18 11:10:00,36.63,36.64,36.51,36.55,120000.0,27.6612,27.6687,27.5706,27.6008,120000.0
2015-03-18 11:20:00,36.55,36.57,36.54,36.55,180800.0,27.6008,27.6159,27.5932,27.6008,180800.0
2015-03-18 11:30:00,36.54,36.56,36.45,36.47,172300.0,27.5932,27.6083,27.5253,27.5404,172300.0
2015-03-18 11:40:00,36.47,36.56,36.45,36.53,116200.0,27.5404,27.6083,27.5253,27.5857,116200.0
2015-03-18 11:50:00,36.51,36.56,36.51,36.55,99200.0,27.5706,27.6083,27.5706,27.6008,99200.0
2015-03-18 12:00:00,36.55,36.63,36.54,36.62,144600.0,27.6008,27.6612,27.5932,27.6536,144600.0
2015-03-18 12:10:00,36.62,36.65,36.56,36.57,135000.0,27.6536,27.6763,27.6083,27.6159,135000.0
2015-03-18 12:20:00,36.56,36.58,36.51,36.56,56600.0,27.6083,27.6234,27.5706,27.6083,56600.0
2015-03-18 12:30:00,36.55,36.61,36.54,36.61,39000.0,27.6008,27.6461,27.5932,27.6461,39000.0
2015-03-18 12:40:00,36.6,36.62,36.55,36.57,46300.0,27.6385,27.6536,27.6008,27.6159,46300.0
2015-03-18 12:50:00,36.57,36.57,36.51,36.53,80200.0,27.6159,27.6159,27.5706,27.5857,80200.0
2015-03-18 13:00:00,36.52,36.55,36.44,36.47,138700.0,27.5781,27.6008,27.5177,27.5404,138700.0
2015-03-18 13:10:00,36.47,36.49,36.43,36.46,101200.0,27.5404,27.5555,27.5102,27.5328,101200.0
2015-03-18 13:20:00,36.45,36.5,36.44,36.45,98800.0,27.5253,27.563,27.5177,27.5253,98800.0
2015-03-18 13:30:00,36.45,36.46,36.35,36.36,121300.0,27.5253,27.5328,27.4497,27.4573,121300.0
2015-03-18 13:40:00,36.36,36.4,36.34,36.38,129400.0,27.4573,27.4875,27.4422,27.4724,129400.0
2015-03-18 13:50:00,36.38,36.52,36.35,36.49,105700.0,27.4724,27.5781,27.4497,27.5555,105700.0
2015-03-18 14:00:00,36.5,36.84,36.45,36.56,482000.0,27.563,27.8198,27.5253,27.6083,482000.0
2015-03-18 14:10:00,36.58,36.85,36.56,36.79,494100.0,27.6234,27.8273,27.6083,27.782,494100.0
2015-03-18 14:20:00,36.79,36.79,36.67,36.75,302700.0,27.782,27.782,27.6914,27.7518,302700.0
2015-03-18 14:30:00,36.74,36.92,36.74,36.89,358900.0,27.7443,27.8802,27.7443,27.8575,358900.0
2015-03-18 14:40:00,36.89,36.97,36.85,36.89,389100.0,27.8575,27.9179,27.8273,27.8575,389100.0
2015-03-18 14:50:00,36.89,36.9,36.75,36.77,216400.0,27.8575,27.8651,27.7518,27.7669,216400.0
2015-03-18 15:00:00,36.77,36.9,36.76,36.79,365600.0,27.7669,27.8651,27.7594,27.782,365600.0
2015-03-18 15:10:00,36.79,36.89,36.77,36.81,419600.0,27.782,27.8575,27.7669,27.7971,419600.0
2015-03-18 15:20:00,36.82,36.84,36.67,36.68,236900.0,27.8047,27.8198,27.6914,27.6989,236900.0
2015-03-18 15:30:00,36.68,36.73,36.63,36.65,607100.0,27.6989,27.7367,27.6612,27.6763,607100.0
2015-03-18 15:40:00,36.66,36.7,36.62,36.66,477900.0,27.6838,27.714,27.6536,27.6838,477900.0
2015-03-18 15:50:00,36.67,36.75,36.66,36.73,623000.0,27.6914,27.7518,27.6838,27.7367,623000.0
2015-03-19 09:30:00,36.59,36.67,36.29,36.37,359200.0,27.631,27.6914,27.4044,27.4648,359200.0
2015-03-19 09:40:00,36.37,36.38,36.23,36.25,138000.0,27.4648,27.4724,27.3591,27.3742,138000.0
2015-03-19 09:50:00,36.25,36.41,36.22,36.38,176200.0,27.3742,27.4951,27.3516,27.4724,176200.0
2015-03-19 10:00:00,36.38,36.39,36.28,36.3,113200.0,27.4724,27.48,27.3969,27.412,113200.0
2015-03-19 10:10:00,36.3,36.31,36.23,36.31,294700.0,27.412,27.4195,27.3591,27.4195,294700.0
2015-03-19 10:20:00,36.3,36.33,36.19,36.19,208000.0,27.412,27.4346,27.3289,27.3289,208000.0
2015-03-19 10:30:00,36.2,36.2,36.08,36.08,213100.0,27.3365,27.3365,27.2459,27.2459,213100.0
2015-03-19 10:40:00,36.09,36.09,35.96,35.96,367100.0,27.2534,27.2534,27.1552,27.1552,367100.0
2015-03-19 10:50:00,35.96,36.02,35.94,36.02,201500.0,27.1552,27.2005,27.1401,27.2005,201500.0
2015-03-19 11:00:00,36.02,36.02,35.96,35.97,111300.0,27.2005,27.2005,27.1552,27.1628,111300.0
2015-03-19 11:10:00,35.96,35.98,35.93,35.93,170100.0,27.1552,27.1703,27.1326,27.1326,170100.0
2015-03-19 11:20:00,35.93,36.0,35.9,35.9,207100.0,27.1326,27.1854,27.1099,27.1099,207100.0
2015-03-19 11:30:00,35.91,35.93,35.83,35.87,287800.0,27.1175,27.1326,27.0571,27.0873,287800.0
2015-03-19 11:40:00,35.87,35.88,35.73,35.77,291700.0,27.0873,27.0948,26.9816,27.0118,291700.0
2015-03-19 11:50:00,35.77,35.8,35.69,35.77,156600.0,27.0118,27.0344,26.9513,27.0118,156600.0
2015-03-19 12:00:00,35.77,35.82,35.73,35.81,132600.0,27.0118,27.0495,26.9816,27.042,132600.0
2015-03-19 12:10:00,35.81,35.89,35.75,35.89,164200.0,27.042,27.1024,26.9967,27.1024,164200.0
2015-03-19 12:20:00,35.89,35.98,35.85,35.98,141600.0,27.1024,27.1703,27.0722,27.1703,141600.0
2015-03-19 12:30:00,35.98,35.99,35.89,35.9,166200.0,27.1703,27.1779,27.1024,27.1099,166200.0
2015-03-19 12:40:00,35.91,36.01,35.9,35.98,154200.0,27.1175,27.193,27.1099,27.1703,154200.0
2015-03-19 12:50:00,35.98,36.0,35.94,35.96,170000.0,27.1703,27.1854,27.1401,27.1552,170000.0
2015-03-19 13:00:00,35.97,35.99,35.93,35.96,70800.0,27.1628,27.1779,27.1326,27.1552,70800.0
2015-03-19 13:10:00,35.96,36.04,35.95,36.03,121500.0,27.1552,27.2156,27.1477,27.2081,121500.0
2015-03-19 13:20:00,36.03,36.06,36.0,36.01,132600.0,27.2081,27.2308,27.1854,27.193,132600.0
2015-03-19 13:30:00,36.01,36.03,35.97,35.98,270500.0,27.193,27.2081,27.1628,27.1703,270500.0
2015-03-19 13:40:00,35.98,36.02,35.95,35.96,157200.0,27.1703,27.2005,27.1477,27.1552,157200.0
2015-03-19 13:50:00,35.96,35.99,35.94,35.96,248900.0,27.1552,27.1779,27.1401,27.1552,248900.0
2015-03-19 14:00:00,35.96,35.97,35.87,35.91,237600.0,27.1552,27.1628,27.0873,27.1175,237600.0
2015-03-19 14:10:00,35.92,35.94,35.86,35.87,153500.0,27.125,27.1401,27.0797,27.0873,153500.0
2015-03-19 14:20:00,35.88,35.88,35.82,35.85,133300.0,27.0948,27.0948,27.0495,27.0722,133300.0
2015-03-19 14:30:00,35.85,35.88,35.82,35.86,155700.0,27.0722,27.0948,27.0495,27.0797,155700.0
2015-03-19 14:40:00,35.86,35.92,35.83,35.9,125700.0,27.0797,27.125,27.0571,27.1099,125700.0
2015-03-19 14:50:00,35.9,35.92,35.85,35.9,177100.0,27.1099,27.125,27.0722,27.1099,177100.0
2015-03-19 15:00:00,35.91,35.94,35.86,35.92,337000.0,27.1175,27.1401,27.0797,27.125,337000.0
2015-03-19 15:10:00,35.92,36.0,35.92,35.98,310100.0,27.125,27.1854,27.125,27.1703,310100.0
2015-03-19 15:20:00,35.97,35.99,35.91,35.97,404000.0,27.1628,27.1779,27.1175,27.1628,404000.0
2015-03-19 15:30:00,35.98,36.1,35.96,36.08,394300.0,27.1703,27.261,27.1552,27.2459,394300.0
2015-03-19 15:40:00,36.09,36.09,36.0,36.09,505100.0,27.2534,27.2534,27.1854,27.2534,505100.0
2015-03-19 15:50:00,36.08,36.16,36.08,36.14,1237500.0,27.2459,27.3063,27.2459,27.2912,1237500.0
2015-03-20 09:30:00,36.15,36.28,36.09,36.19,1723400.0,27.2987,27.3969,27.2534,27.3289,1723400.0
2015-03-20 09:40:00,36.18,36.41,36.18,36.39,253400.0,27.3214,27.4951,27.3214,27.48,253400.0
2015-03-20 09:50:00,36.39,36.55,36.23,36.27,368200.0,27.48,27.6008,27.3591,27.3893,368200.0
2015-03-20 10:00:00,36.27,36.39,36.27,36.36,160000.0,27.3893,27.48,27.3893,27.4573,160000.0
2015-03-20 10:10:00,36.35,36.45,36.33,36.41,384200.0,27.4497,27.5253,27.4346,27.4951,384200.0
2015-03-20 10:20:00,36.42,36.53,36.41,36.44,166100.0,27.5026,27.5857,27.4951,27.5177,166100.0
2015-03-20 10:30:00,36.44,36.64,36.44,36.59,247200.0,27.5177,27.6687,27.5177,27.631,247200.0
2015-03-20 10:40:00,36.59,36.65,36.58,36.59,261800.0,27.631,27.6763,27.6234,27.631,261800.0
2015-03-20 10:50:00,36.59,36.68,36.59,36.65,173500.0,27.631,27.6989,27.631,27.6763,173500.0
2015-03-20 11:00:00,36.65,36.69,36.61,36.61,139000.0,27.6763,27.7065,27.6461,27.6461,139000.0
2015-03-20 11:10:00,36.61,36.61,36.56,36.59,95800.0,27.6461,27.6461,27.6083,27.631,95800.0
2015-03-20 11:20:00,36.59,36.63,36.56,36.6,101300.0,27.631,27.6612,27.6083,27.6385,101300.0
2015-03-20 11:30:00,36.6,36.62,36.57,36.57,46500.0,27.6385,27.6536,27.6159,27.6159,46500.0
2015-03-20 11:40:00,36.58,36.65,36.54,36.65,88300.0,27.6234,27.6763,27.5932,27.6763,88300.0
2015-03-20 11:50:00,36.65,36.66,36.55,36.56,145600.0,27.6763,27.6838,27.6008,27.6083,145600.0
2015-03-20 12:00:00,36.55,36.58,36.54,36.57,150300.0,27.6008,27.6234,27.5932,27.6159,150300.0
2015-03-20 12:10:00,36.57,36.63,36.56,36.63,53200.0,27.6159,27.6612,27.6083,27.6612,53200.0
2015-03-20 12:20:00,36.62,36.63,36.52,36.52,101700.0,27.6536,27.6612,27.5781,27.5781,101700.0
2015-03-20 12:30:00,36.53,36.56,36.49,36.51,157500.0,27.5857,27.6083,27.5555,27.5706,157500.0
2015-03-20 12:40:00,36.5,36.56,36.49,36.55,100900.0,27.563,27.6083,27.5555,27.6008,100900.0
2015-03-20 12:50:00,36.55,36.59,36.53,36.59,122400.0,27.6008,27.631,27.5857,27.631,122400.0
2015-03-20 13:00:00,36.59,36.62,36.58,36.62,51400.0,27.631,27.6536,27.6234,27.6536,51400.0
2015-03-20 13:10:00,36.61,36.68,36.61,36.66,78500.0,27.6461,27.6989,27.6461,27.6838,78500.0
2015-03-20 13:20:00,36.66,36.68,36.57,36.57,89000.0,27.6838,27.6989,27.6159,27.6159,89000.0
2015-03-20 13:30:00,36.58,36.6,36.56,36.57,89500.0,27.6234,27.6385,27.6083,27.6159,89500.0
2015-03-20 13:40:00,36.57,36.58,36.52,36.52,104500.0,27.6159,27.6234,27.5781,27.5781,104500.0
2015-03-20 13:50:00,36.52,36.52,36.48,36.49,122800.0,27.5781,27.5781,27.5479,27.5555,122800.0
2015-03-20 14:00:00,36.48,36.55,36.48,36.54,137900.0,27.5479,27.6008,27.5479,27.5932,137900.0
2015-03-20 14:10:00,36.54,36.59,36.52,36.58,60700.0,27.5932,27.631,27.5781,27.6234,60700.0
2015-03-20 14:20:00,36.57,36.61,36.55,36.57,124800.0,27.6159,27.6461,27.6008,27.6159,124800.0
2015-03-20 14:30:00,36.57,36.62,36.57,36.59,130000.0,27.6159,27.6536,27.6159,27.631,130000.0
2015-03-20 14:40:00,36.59,36.61,36.58,36.6,141100.0,27.631,27.6461,27.6234,27.6385,141100.0
2015-03-20 14:50:00,36.6,36.64,36.59,36.61,179600.0,27.6385,27.6687,27.631,27.6461,179600.0
2015-03-20 15:00:00,36.62,36.65,36.6,36.65,368700.0,27.6536,27.6763,27.6385,27.6763,368700.0
2015-03-20 15:10:00,36.65,36.66,36.61,36.62,270000.0,27.6763,27.6838,27.6461,27.6536,270000.0
2015-03-20 15:20:00,36.62,36.62,36.52,36.55,383700.0,27.6536,27.6536,27.5781,27.6008,383700.0
2015-03-20 15:30:00,36.55,36.59,36.52,36.59,301200.0,27.6008,27.631,27.5781,27.631,301200.0
2015-03-20 15:40:00,36.58,36.6,36.52,36.56,452700.0,27.6234,27.6385,27.5781,27.6083,452700.0
2015-03-20 15:50:00,36.55,36.58,36.48,36.52,1172000.0,27.6008,27.6234,27.5479,27.5781,1172000.0
2015-03-23 09:30:00,36.44,36.59,36.43,36.59,174200.0,27.5177,27.631,27.5102,27.631,174200.0
2015-03-23 09:40:00,36.59,36.66,36.45,36.47,157200.0,27.631,27.6838,27.5253,27.5404,157200.0
2015-03-23 09:50:00,36.47,36.47,36.33,36.39,138300.0,27.5404,27.5404,27.4346,27.48,138300.0
2015-03-23 10:00:00,36.38,36.44,36.3,36.42,196700.0,27.4724,27.5177,27.412,27.5026,196700.0
2015-03-23 10:10:00,36.42,36.5,36.39,36.44,94300.0,27.5026,27.563,27.48,27.5177,94300.0
2015-03-23 10:20:00,36.44,36.47,36.39,36.4,71200.0,27.5177,27.5404,27.48,27.4875,71200.0
2015-03-23 10:30:00,36.4,36.41,36.33,36.37,161000.0,27.4875,27.4951,27.4346,27.4648,161000.0
2015-03-23 10:40:00,36.37,36.39,36.33,36.34,86800.0,27.4648,27.48,27.4346,27.4422,86800.0
2015-03-23 10:50:00,36.35,36.39,36.35,36.37,73700.0,27.4497,27.48,27.4497,27.4648,73700.0
2015-03-23 11:00:00,36.38,36.39,36.34,36.36,195900.0,27.4724,27.48,27.4422,27.4573,195900.0
2015-03-23 11:10:00,36.35,36.35,36.3,36.31,157600.0,27.4497,27.4497,27.412,27.4195,157600.0
2015-03-23 11:20:00,36.32,36.35,36.31,36.34,125100.0,27.4271,27.4497,27.4195,27.4422,125100.0
2015-03-23 11:30:00,36.34,36.39,36.33,36.39,255300.0,27.4422,27.48,27.4346,27.48,255300.0
2015-03-23 11:40:00,36.39,36.4,36.34,36.4,159300.0,27.48,27.4875,27.4422,27.4875,159300.0
2015-03-23 11:50:00,36.4,36.46,36.39,36.45,142100.0,27.4875,27.5328,27.48,27.5253,142100.0
2015-03-23 12:00:00,36.45,36.48,36.42,36.43,121500.0,27.5253,27.5479,27.5026,27.5102,121500.0
2015-03-23 12:10:00,36.44,36.44,36.32,36.33,176300.0,27.5177,27.5177,27.4271,27.4346,176300.0
2015-03-23 12:20:00,36.33,36.38,36.32,36.34,68800.0,27.4346,27.4724,27.4271,27.4422,68800.0
2015-03-23 12:30:00,36.34,36.4,36.34,36.39,59100.0,27.4422,27.4875,27.4422,27.48,59100.0
2015-03-23 12:40:00,36.4,36.45,36.39,36.44,69900.0,27.4875,27.5253,27.48,27.5177,69900.0
2015-03-23 12:50:00,36.45,36.47,36.39,36.4,55600.0,27.5253,27.5404,27.48,27.4875,55600.0
2015-03-23 13:00:00,36.39,36.39,36.34,36.39,108500.0,27.48,27.48,27.4422,27.48,108500.0
2015-03-23 13:10:00,36.39,36.4,36.36,36.4,89100.0,27.48,27.4875,27.4573,27.4875,89100.0
2015-03-23 13:20:00,36.4,36.45,36.38,36.45,232800.0,27.4875,27.5253,27.4724,27.5253,232800.0
2015-03-23 13:30:00,36.46,36.52,36.45,36.51,290700.0,27.5328,27.5781,27.5253,27.5706,290700.0
2015-03-23 13:40:00,36.52,36.55,36.51,36.52,111500.0,27.5781,27.6008,27.5706,27.5781,111500.0
2015-03-23 13:50:00,36.52,36.53,36.5,36.51,113600.0,27.5781,27.5857,27.563,27.5706,113600.0
2015-03-23 14:00:00,36.5,36.5,36.45,36.5,129000.0,27.563,27.563,27.5253,27.563,129000.0
2015-03-23 14:10:00,36.5,36.55,36.48,36.54,114700.0,27.563,27.6008,27.5479,27.5932,114700.0
2015-03-23 14:20:00,36.54,36.57,36.51,36.52,180800.0,27.5932,27.6159,27.5706,27.5781,180800.0
2015-03-23 14:30:00,36.52,36.55,36.43,36.44,107000.0,27.5781,27.6008,27.5102,27.5177,107000.0
2015-03-23 14:40:00,36.44,36.45,36.41,36.41,67600.0,27.5177,27.5253,27.4951,27.4951,67600.0
2015-03-23 14:50:00,36.41,36.45,36.4,36.41,77500.0,27.4951,27.5253,27.4875,27.4951,77500.0
2015-03-23 15:00:00,36.41,36.5,36.41,36.49,255700.0,27.4951,27.563,27.4951,27.5555,255700.0
2015-03-23 15:10:00,36.49,36.5,36.45,36.48,224500.0,27.5555,27.563,27.5253,27.5479,224500.0
2015-03-23 15:20:00,36.48,36.55,36.48,36.5,209900.0,27.5479,27.6008,27.5479,27.563,209900.0
2015-03-23 15:30:00,36.51,36.52,36.47,36.5,163900.0,27.5706,27.5781,27.5404,27.563,163900.0
2015-03-23 15:40:00,36.49,36.5,36.41,36.42,402000.0,27.5555,27.563,27.4951,27.5026,402000.0
2015-03-23 15:50:00,36.43,36.43,36.3,36.3,587800.0,27.5102,27.5102,27.412,27.412,587800.0
2015-03-24 09:30:00,36.24,36.25,36.0,36.2,243700.0,27.3667,27.3742,27.1854,27.3365,243700.0
2015-03-24 09:40:00,36.19,36.19,36.05,36.12,147300.0,27.3289,27.3289,27.2232,27.2761,147300.0
2015-03-24 09:50:00,36.11,36.17,36.06,36.07,141000.0,27.2685,27.3138,27.2308,27.2383,141000.0
2015-03-24 10:00:00,36.08,36.11,36.04,36.1,259900.0,27.2459,27.2685,27.2156,27.261,259900.0
2015-03-24 10:10:00,36.1,36.22,36.06,36.21,259700.0,27.261,27.3516,27.2308,27.344,259700.0
2015-03-24 10:20:00,36.22,36.22,36.12,36.2,216600.0,27.3516,27.3516,27.2761,27.3365,216600.0
2015-03-24 10:30:00,36.21,36.22,36.18,36.21,126300.0,27.344,27.3516,27.3214,27.344,126300.0
2015-03-24 10:40:00,36.21,36.24,36.17,36.21,149500.0,27.344,27.3667,27.3138,27.344,149500.0
2015-03-24 10:50:00,36.21,36.3,36.21,36.25,102800.0,27.344,27.412,27.344,27.3742,102800.0
2015-03-24 11:00:00,36.25,36.35,36.19,36.34,148200.0,27.3742,27.4497,27.3289,27.4422,148200.0
2015-03-24 11:10:00,36.34,36.38,36.32,36.34,183500.0,27.4422,27.4724,27.4271,27.4422,183500.0
2015-03-24 11:20:00,36.35,36.35,36.31,36.32,110900.0,27.4497,27.4497,27.4195,27.4271,110900.0
2015-03-24 11:30:00,36.33,36.36,36.3,36.31,119700.0,27.4346,27.4573,27.412,27.4195,119700.0
2015-03-24 11:40:00,36.3,36.33,36.28,36.33,214000.0,27.412,27.4346,27.3969,27.4346,214000.0
2015-03-24 11:50:00,36.33,36.37,36.31,36.32,142300.0,27.4346,27.4648,27.4195,27.4271,142300.0
2015-03-24 12:00:00,36.31,36.36,36.3,36.35,146500.0,27.4195,27.4573,27.412,27.4497,146500.0
2015-03-24 12:10:00,36.35,36.39,36.33,36.37,131300.0,27.4497,27.48,27.4346,27.4648,131300.0
2015-03-24 12:20:00,36.37,36.44,36.36,36.41,211200.0,27.4648,27.5177,27.4573,27.4951,211200.0
2015-03-24 12:30:00,36.41,36.43,36.34,36.36,254800.0,27.4951,27.5102,27.4422,27.4573,254800.0
2015-03-24 12:40:00,36.36,36.38,36.32,36.33,159800.0,27.4573,27.4724,27.4271,27.4346,159800.0
2015-03-24 12:50:00,36.33,36.33,36.23,36.24,182400.0,27.4346,27.4346,27.3591,27.3667,182400.0
2015-03-24 13:00:00,36.24,36.27,36.21,36.21,114500.0,27.3667,27.3893,27.344,27.344,114500.0
2015-03-24 13:10:00,36.22,36.27,36.18,36.26,93300.0,27.3516,27.3893,27.3214,27.3818,93300.0
2015-03-24 13:20:00,36.26,36.28,36.14,36.18,96400.0,27.3818,27.3969,27.2912,27.3214,96400.0
2015-03-24 13:30:00,36.18,36.2,36.15,36.16,50200.0,27.3214,27.3365,27.2987,27.3063,50200.0
2015-03-24 13:40:00,36.16,36.2,36.15,36.19,61300.0,27.3063,27.3365,27.2987,27.3289,61300.0
2015-03-24 13:50:00,36.18,36.25,36.16,36.23,78500.0,27.3214,27.3742,27.3063,27.3591,78500.0
2015-03-24 14:00:00,36.23,36.25,36.18,36.25,134900.0,27.3591,27.3742,27.3214,27.3742,134900.0
2015-03-24 14:10:00,36.25,36.28,36.22,36.22,139200.0,27.3742,27.3969,27.3516,27.3516,139200.0
2015-03-24 14:20:00,36.22,36.28,36.21,36.27,142100.0,27.3516,27.3969,27.344,27.3893,142100.0
2015-03-24 14:30:00,36.27,36.27,36.22,36.27,167900.0,27.3893,27.3893,27.3516,27.3893,167900.0
2015-03-24 14:40:00,36.26,36.36,36.25,36.35,210900.0,27.3818,27.4573,27.3742,27.4497,210900.0
2015-03-24 14:50:00,36.35,36.38,36.33,36.37,120600.0,27.4497,27.4724,27.4346,27.4648,120600.0
2015-03-24 15:00:00,36.38,36.4,36.36,36.39,234300.0,27.4724,27.4875,27.4573,27.48,234300.0
2015-03-24 15:10:00,36.39,36.39,36.34,36.36,146600.0,27.48,27.48,27.4422,27.4573,146600.0
2015-03-24 15:20:00,36.36,36.37,36.27,36.27,255000.0,27.4573,27.4648,27.3893,27.3893,255000.0
2015-03-24 15:30:00,36.26,36.31,36.26,36.28,132600.0,27.3818,27.4195,27.3818,27.3969,132600.0
2015-03-24 15:40:00,36.28,36.31,36.24,36.26,277900.0,27.3969,27.4195,27.3667,27.3818,277900.0
2015-03-24 15:50:00,36.25,36.29,36.23,36.24,571000.0,27.3742,27.4044,27.3591,27.3667,571000.0
2015-03-25 09:30:00,36.23,36.23,35.96,35.97,253800.0,27.3591,27.3591,27.1552,27.1628,253800.0
2015-03-25 09:40:00,35.98,36.13,35.98,35.99,238200.0,27.1703,27.2836,27.1703,27.1779,238200.0
2015-03-25 09:50:00,35.99,36.04,35.96,35.99,166700.0,27.1779,27.2156,27.1552,27.1779,166700.0
2015-03-25 10:00:00,35.99,36.03,35.95,35.98,133200.0,27.1779,27.2081,27.1477,27.1703,133200.0
2015-03-25 10:10:00,35.98,36.03,35.92,36.02,206700.0,27.1703,27.2081,27.125,27.2005,206700.0
2015-03-25 10:20:00,36.02,36.08,35.96,35.96,115900.0,27.2005,27.2459,27.1552,27.1552,115900.0
2015-03-25 10:30:00,35.96,35.97,35.89,35.9,169500.0,27.1552,27.1628,27.1024,27.1099,169500.0
2015-03-25 10:40:00,35.89,35.91,35.85,35.88,137000.0,27.1024,27.1175,27.0722,27.0948,137000.0
2015-03-25 10:50:00,35.88,35.89,35.85,35.88,144600.0,27.0948,27.1024,27.0722,27.0948,144600.0
2015-03-25 11:00:00,35.88,35.89,35.76,35.77,273100.0,27.0948,27.1024,27.0042,27.0118,273100.0
2015-03-25 11:10:00,35.77,35.82,35.75,35.81,163900.0,27.0118,27.0495,26.9967,27.042,163900.0
2015-03-25 11:20:00,35.81,35.87,35.77,35.85,119000.0,27.042,27.0873,27.0118,27.0722,119000.0
2015-03-25 11:30:00,35.86,35.86,35.61,35.62,243500.0,27.0797,27.0797,26.8909,26.8985,243500.0
2015-03-25 11:40:00,35.62,35.65,35.55,35.64,231700.0,26.8985,26.9211,26.8456,26.9136,231700.0
2015-03-25 11:50:00,35.64,35.64,35.56,35.62,117400.0,26.9136,26.9136,26.8532,26.8985,117400.0
2015-03-25 12:00:00,35.62,35.65,35.6,35.61,229800.0,26.8985,26.9211,26.8834,26.8909,229800.0
2015-03-25 12:10:00,35.61,35.62,35.56,35.57,95200.0,26.8909,26.8985,26.8532,26.8607,95200.0
2015-03-25 12:20:00,35.57,35.58,35.51,35.55,129300.0,26.8607,26.8683,26.8154,26.8456,129300.0
2015-03-25 12:30:00,35.56,35.56,35.47,35.51,165800.0,26.8532,26.8532,26.7852,26.8154,165800.0
2015-03-25 12:40:00,35.51,35.51,35.44,35.5,110400.0,26.8154,26.8154,26.7626,26.8079,110400.0
2015-03-25 12:50:00,35.5,35.54,35.47,35.53,73100.0,26.8079,26.8381,26.7852,26.8305,73100.0
2015-03-25 13:00:00,35.53,35.53,35.48,35.51,92500.0,26.8305,26.8305,26.7928,26.8154,92500.0
2015-03-25 13:10:00,35.51,35.51,35.43,35.46,112500.0,26.8154,26.8154,26.755,26.7777,112500.0
2015-03-25 13:20:00,35.46,35.54,35.41,35.52,141300.0,26.7777,26.8381,26.7399,26.823,141300.0
2015-03-25 13:30:00,35.53,35.54,35.48,35.52,181600.0,26.8305,26.8381,26.7928,26.823,181600.0
2015-03-25 13:40:00,35.52,35.59,35.51,35.59,132200.0,26.823,26.8758,26.8154,26.8758,132200.0
2015-03-25 13:50:00,35.58,35.6,35.55,35.56,118000.0,26.8683,26.8834,26.8456,26.8532,118000.0
2015-03-25 14:00:00,35.55,35.58,35.49,35.51,105500.0,26.8456,26.8683,26.8003,26.8154,105500.0
2015-03-25 14:10:00,35.51,35.55,35.47,35.49,137200.0,26.8154,26.8456,26.7852,26.8003,137200.0
2015-03-25 14:20:00,35.49,35.5,35.44,35.49,94500.0,26.8003,26.8079,26.7626,26.8003,94500.0
2015-03-25 14:30:00,35.49,35.51,35.46,35.47,143000.0,26.8003,26.8154,26.7777,26.7852,143000.0
2015-03-25 14:40:00,35.48,35.48,35.37,35.41,261900.0,26.7928,26.7928,26.7097,26.7399,261900.0
2015-03-25 14:50:00,35.42,35.59,35.41,35.48,404400.0,26.7475,26.8758,26.7399,26.7928,404400.0
2015-03-25 15:00:00,35.49,35.5,35.42,35.45,320700.0,26.8003,26.8079,26.7475,26.7701,320700.0
2015-03-25 15:10:00,35.44,35.49,35.43,35.44,186600.0,26.7626,26.8003,26.755,26.7626,186600.0
2015-03-25 15:20:00,35.44,35.46,35.41,35.44,261700.0,26.7626,26.7777,26.7399,26.7626,261700.0
2015-03-25 15:30:00,35.45,35.51,35.42,35.49,356600.0,26.7701,26.8154,26.7475,26.8003,356600.0
2015-03-25 15:40:00,35.51,35.55,35.47,35.48,490600.0,26.8154,26.8456,26.7852,26.7928,490600.0
2015-03-25 15:50:00,35.48,35.52,35.44,35.45,921400.0,26.7928,26.823,26.7626,26.7701,921400.0
2015-03-26 09:30:00,35.29,35.35,35.03,35.15,511300.0,26.6493,26.6946,26.4529,26.5436,511300.0
2015-03-26 09:40:00,35.15,35.25,35.09,35.25,210400.0,26.5436,26.6191,26.4983,26.6191,210400.0
2015-03-26 09:50:00,35.24,35.25,35.08,35.08,235100.0,26.6115,26.6191,26.4907,26.4907,235100.0
2015-03-26 10:00:00,35.09,35.13,35.03,35.05,348200.0,26.4983,26.5285,26.4529,26.468,348200.0
2015-03-26 10:10:00,35.05,35.09,35.0,35.02,439700.0,26.468,26.4983,26.4303,26.4454,439700.0
2015-03-26 10:20:00,35.02,35.36,35.01,35.33,467700.0,26.4454,26.7021,26.4378,26.6795,467700.0
2015-03-26 10:30:00,35.33,35.45,35.33,35.35,303400.0,26.6795,26.7701,26.6795,26.6946,303400.0
2015-03-26 10:40:00,35.35,35.4,35.28,35.3,160900.0,26.6946,26.7324,26.6417,26.6568,160900.0
2015-03-26 10:50:00,35.3,35.44,35.28,35.41,218000.0,26.6568,26.7626,26.6417,26.7399,218000.0
2015-03-26 11:00:00,35.41,35.44,35.38,35.4,195000.0,26.7399,26.7626,26.7172,26.7324,195000.0
2015-03-26 11:10:00,35.4,35.45,35.35,35.44,328900.0,26.7324,26.7701,26.6946,26.7626,328900.0
2015-03-26 11:20:00,35.43,35.45,35.38,35.44,144000.0,26.755,26.7701,26.7172,26.7626,144000.0
2015-03-26 11:30:00,35.44,35.49,35.41,35.48,92300.0,26.7626,26.8003,26.7399,26.7928,92300.0
2015-03-26 11:40:00,35.48,35.53,35.45,35.51,117900.0,26.7928,26.8305,26.7701,26.8154,117900.0
2015-03-26 11:50:00,35.51,35.59,35.47,35.59,97200.0,26.8154,26.8758,26.7852,26.8758,97200.0
2015-03-26 12:00:00,35.59,35.6,35.53,35.55,112900.0,26.8758,26.8834,26.8305,26.8456,112900.0
2015-03-26 12:10:00,35.56,35.58,35.49,35.52,75400.0,26.8532,26.8683,26.8003,26.823,75400.0
2015-03-26 12:20:00,35.52,35.53,35.44,35.48,101100.0,26.823,26.8305,26.7626,26.7928,101100.0
2015-03-26 12:30:00,35.48,35.51,35.45,35.48,95300.0,26.7928,26.8154,26.7701,26.7928,95300.0
2015-03-26 12:40:00,35.48,35.49,35.44,35.48,84300.0,26.7928,26.8003,26.7626,26.7928,84300.0
2015-03-26 12:50:00,35.48,35.52,35.48,35.51,96400.0,26.7928,26.823,26.7928,26.8154,96400.0
2015-03-26 13:00:00,35.51,35.51,35.44,35.47,97100.0,26.8154,26.8154,26.7626,26.7852,97100.0
2015-03-26 13:10:00,35.46,35.48,35.37,35.39,113000.0,26.7777,26.7928,26.7097,26.7248,113000.0
2015-03-26 13:20:00,35.39,35.51,35.37,35.49,140200.0,26.7248,26.8154,26.7097,26.8003,140200.0
2015-03-26 13:30:00,35.5,35.54,35.46,35.48,117000.0,26.8079,26.8381,26.7777,26.7928,117000.0
2015-03-26 13:40:00,35.47,35.62,35.47,35.61,145900.0,26.7852,26.8985,26.7852,26.8909,145900.0
2015-03-26 13:50:00,35.61,35.65,35.58,35.59,197300.0,26.8909,26.9211,26.8683,26.8758,197300.0
2015-03-26 14:00:00,35.59,35.62,35.55,35.56,127700.0,26.8758,26.8985,26.8456,26.8532,127700.0
2015-03-26 14:10:00,35.57,35.61,35.55,35.59,117600.0,26.8607,26.8909,26.8456,26.8758,117600.0
2015-03-26 14:20:00,35.59,35.64,35.59,35.62,284000.0,26.8758,26.9136,26.8758,26.8985,284000.0
2015-03-26 14:30:00,35.62,35.67,35.6,35.63,226800.0,26.8985,26.9362,26.8834,26.906,226800.0
2015-03-26 14:40:00,35.63,35.67,35.55,35.56,96700.0,26.906,26.9362,26.8456,26.8532,96700.0
2015-03-26 14:50:00,35.57,35.62,35.54,35.59,236300.0,26.8607,26.8985,26.8381,26.8758,236300.0
2015-03-26 15:00:00,35.59,35.62,35.58,35.61,258700.0,26.8758,26.8985,26.8683,26.8909,258700.0
2015-03-26 15:10:00,35.62,35.62,35.55,35.56,356300.0,26.8985,26.8985,26.8456,26.8532,356300.0
2015-03-26 15:20:00,35.57,35.65,35.56,35.64,182500.0,26.8607,26.9211,26.8532,26.9136,182500.0
2015-03-26 15:30:00,35.63,35.73,35.62,35.67,277300.0,26.906,26.9816,26.8985,26.9362,277300.0
2015-03-26 15:40:00,35.66,35.67,35.62,35.65,398700.0,26.9287,26.9362,26.8985,26.9211,398700.0
2015-03-26 15:50:00,35.66,35.67,35.59,35.61,669300.0,26.9287,26.9362,26.8758,26.8909,669300.0
2015-03-27 09:30:00,35.55,35.6,35.39,35.43,362300.0,26.8456,26.8834,26.7248,26.755,362300.0
2015-03-27 09:40:00,35.44,35.49,35.4,35.43,275200.0,26.7626,26.8003,26.7324,26.755,275200.0
2015-03-27 09:50:00,35.44,35.57,35.41,35.56,260300.0,26.7626,26.8607,26.7399,26.8532,260300.0
2015-03-27 10:00:00,35.55,35.57,35.49,35.54,203400.0,26.8456,26.8607,26.8003,26.8381,203400.0
2015-03-27 10:10:00,35.55,35.58,35.48,35.54,381200.0,26.8456,26.8683,26.7928,26.8381,381200.0
2015-03-27 10:20:00,35.55,35.62,35.54,35.56,110900.0,26.8456,26.8985,26.8381,26.8532,110900.0
2015-03-27 10:30:00,35.56,35.6,35.51,35.58,216700.0,26.8532,26.8834,26.8154,26.8683,216700.0
2015-03-27 10:40:00,35.58,35.58,35.53,35.55,295600.0,26.8683,26.8683,26.8305,26.8456,295600.0
2015-03-27 10:50:00,35.55,35.77,35.55,35.77,172700.0,26.8456,27.0118,26.8456,27.0118,172700.0
2015-03-27 11:00:00,35.77,35.77,35.67,35.67,187700.0,27.0118,27.0118,26.9362,26.9362,187700.0
2015-03-27 11:10:00,35.67,35.74,35.65,35.73,134000.0,26.9362,26.9891,26.9211,26.9816,134000.0
2015-03-27 11:20:00,35.73,35.78,35.67,35.7,137500.0,26.9816,27.0193,26.9362,26.9589,137500.0
2015-03-27 11:30:00,35.71,35.71,35.65,35.7,91500.0,26.9664,26.9664,26.9211,26.9589,91500.0
2015-03-27 11:40:00,35.7,35.74,35.65,35.73,104400.0,26.9589,26.9891,26.9211,26.9816,104400.0
2015-03-27 11:50:00,35.72,35.77,35.64,35.68,126200.0,26.974,27.0118,26.9136,26.9438,126200.0
2015-03-27 12:00:00,35.69,35.72,35.65,35.68,105600.0,26.9513,26.974,26.9211,26.9438,105600.0
2015-03-27 12:10:00,35.69,35.71,35.59,35.6,132900.0,26.9513,26.9664,26.8758,26.8834,132900.0
2015-03-27 12:20:00,35.6,35.64,35.54,35.56,195600.0,26.8834,26.9136,26.8381,26.8532,195600.0
2015-03-27 12:30:00,35.57,35.7,35.55,35.68,163200.0,26.8607,26.9589,26.8456,26.9438,163200.0
2015-03-27 12:40:00,35.68,35.69,35.58,35.6,118900.0,26.9438,26.9513,26.8683,26.8834,118900.0
2015-03-27 12:50:00,35.61,35.63,35.58,35.61,72800.0,26.8909,26.906,26.8683,26.8909,72800.0
2015-03-27 13:00:00,35.61,35.64,35.58,35.58,105100.0,26.8909,26.9136,26.8683,26.8683,105100.0
2015-03-27 13:10:00,35.59,35.62,35.57,35.6,116300.0,26.8758,26.8985,26.8607,26.8834,116300.0
2015-03-27 13:20:00,35.61,35.64,35.59,35.62,133300.0,26.8909,26.9136,26.8758,26.8985,133300.0
2015-03-27 13:30:00,35.61,35.62,35.6,35.62,97500.0,26.8909,26.8985,26.8834,26.8985,97500.0
2015-03-27 13:40:00,35.62,35.65,35.6,35.63,118700.0,26.8985,26.9211,26.8834,26.906,118700.0
2015-03-27 13:50:00,35.63,35.7,35.63,35.7,102700.0,26.906,26.9589,26.906,26.9589,102700.0
2015-03-27 14:00:00,35.7,35.72,35.65,35.69,116400.0,26.9589,26.974,26.9211,26.9513,116400.0
2015-03-27 14:10:00,35.69,35.73,35.69,35.71,118300.0,26.9513,26.9816,26.9513,26.9664,118300.0
2015-03-27 14:20:00,35.72,35.75,35.7,35.72,97400.0,26.974,26.9967,26.9589,26.974,97400.0
2015-03-27 14:30:00,35.73,35.74,35.69,35.69,100300.0,26.9816,26.9891,26.9513,26.9513,100300.0
2015-03-27 14:40:00,35.7,35.74,35.68,35.73,186500.0,26.9589,26.9891,26.9438,26.9816,186500.0
2015-03-27 14:50:00,35.73,35.74,35.71,35.74,108200.0,26.9816,26.9891,26.9664,26.9891,108200.0
2015-03-27 15:00:00,35.74,35.82,35.74,35.77,206000.0,26.9891,27.0495,26.9891,27.0118,206000.0
2015-03-27 15:10:00,35.77,35.77,35.71,35.73,180900.0,27.0118,27.0118,26.9664,26.9816,180900.0
2015-03-27 15:20:00,35.73,35.8,35.72,35.77,253200.0,26.9816,27.0344,26.974,27.0118,253200.0
2015-03-27 15:30:00,35.78,35.85,35.76,35.84,368800.0,27.0193,27.0722,27.0042,27.0646,368800.0
2015-03-27 15:40:00,35.84,35.85,35.78,35.83,466600.0,27.0646,27.0722,27.0193,27.0571,466600.0
2015-03-27 15:50:00,35.83,35.87,35.81,35.82,581800.0,27.0571,27.0873,27.042,27.0495,581800.0
2015-03-30 09:30:00,36.0,36.29,35.97,36.28,384300.0,27.1854,27.4044,27.1628,27.3969,384300.0
2015-03-30 09:40:00,36.28,36.51,36.27,36.48,528900.0,27.3969,27.5706,27.3893,27.5479,528900.0
2015-03-30 09:50:00,36.48,36.49,36.35,36.42,387900.0,27.5479,27.5555,27.4497,27.5026,387900.0
2015-03-30 10:00:00,36.42,36.49,36.39,36.48,275600.0,27.5026,27.5555,27.48,27.5479,275600.0
2015-03-30 10:10:00,36.48,36.49,36.43,36.43,267600.0,27.5479,27.5555,27.5102,27.5102,267600.0
2015-03-30 10:20:00,36.43,36.46,36.4,36.46,279200.0,27.5102,27.5328,27.4875,27.5328,279200.0
2015-03-30 10:30:00,36.45,36.48,36.42,36.43,209500.0,27.5253,27.5479,27.5026,27.5102,209500.0
2015-03-30 10:40:00,36.42,36.49,36.42,36.48,173200.0,27.5026,27.5555,27.5026,27.5479,173200.0
2015-03-30 10:50:00,36.48,36.51,36.45,36.45,256800.0,27.5479,27.5706,27.5253,27.5253,256800.0
2015-03-30 11:00:00,36.45,36.48,36.41,36.43,116400.0,27.5253,27.5479,27.4951,27.5102,116400.0
2015-03-30 11:10:00,36.43,36.45,36.42,36.45,84600.0,27.5102,27.5253,27.5026,27.5253,84600.0
2015-03-30 11:20:00,36.44,36.46,36.41,36.42,105300.0,27.5177,27.5328,27.4951,27.5026,105300.0
2015-03-30 11:30:00,36.43,36.47,36.43,36.46,92700.0,27.5102,27.5404,27.5102,27.5328,92700.0
2015-03-30 11:40:00,36.46,36.49,36.44,36.48,85600.0,27.5328,27.5555,27.5177,27.5479,85600.0
2015-03-30 11:50:00,36.48,36.49,36.43,36.45,107700.0,27.5479,27.5555,27.5102,27.5253,107700.0
2015-03-30 12:00:00,36.45,36.49,36.44,36.46,115400.0,27.5253,27.5555,27.5177,27.5328,115400.0
2015-03-30 12:10:00,36.46,36.52,36.45,36.49,106700.0,27.5328,27.5781,27.5253,27.5555,106700.0
2015-03-30 12:20:00,36.5,36.53,36.49,36.51,69300.0,27.563,27.5857,27.5555,27.5706,69300.0
2015-03-30 12:30:00,36.5,36.51,36.44,36.45,128300.0,27.563,27.5706,27.5177,27.5253,128300.0
2015-03-30 12:40:00,36.45,36.51,36.44,36.51,93600.0,27.5253,27.5706,27.5177,27.5706,93600.0
2015-03-30 12:50:00,36.51,36.51,36.49,36.51,43300.0,27.5706,27.5706,27.5555,27.5706,43300.0
2015-03-30 13:00:00,36.5,36.56,36.5,36.55,101800.0,27.563,27.6083,27.563,27.6008,101800.0
2015-03-30 13:10:00,36.55,36.56,36.48,36.48,111900.0,27.6008,27.6083,27.5479,27.5479,111900.0
2015-03-30 13:20:00,36.48,36.52,36.46,36.48,107500.0,27.5479,27.5781,27.5328,27.5479,107500.0
2015-03-30 13:30:00,36.48,36.49,36.45,36.45,71900.0,27.5479,27.5555,27.5253,27.5253,71900.0
2015-03-30 13:40:00,36.45,36.46,36.44,36.44,73400.0,27.5253,27.5328,27.5177,27.5177,73400.0
2015-03-30 13:50:00,36.45,36.45,36.39,36.41,148900.0,27.5253,27.5253,27.48,27.4951,148900.0
2015-03-30 14:00:00,36.41,36.48,36.4,36.45,115100.0,27.4951,27.5479,27.4875,27.5253,115100.0
2015-03-30 14:10:00,36.45,36.47,36.41,36.43,117600.0,27.5253,27.5404,27.4951,27.5102,117600.0
2015-03-30 14:20:00,36.43,36.46,36.42,36.45,108600.0,27.5102,27.5328,27.5026,27.5253,108600.0
2015-03-30 14:30:00,36.46,36.53,36.46,36.51,201100.0,27.5328,27.5857,27.5328,27.5706,201100.0
2015-03-30 14:40:00,36.51,36.53,36.49,36.5,115300.0,27.5706,27.5857,27.5555,27.563,115300.0
2015-03-30 14:50:00,36.5,36.5,36.43,36.43,231600.0,27.563,27.563,27.5102,27.5102,231600.0
2015-03-30 15:00:00,36.44,36.45,36.42,36.43,202800.0,27.5177,27.5253,27.5026,27.5102,202800.0
2015-03-30 15:10:00,36.44,36.44,36.36,36.39,379800.0,27.5177,27.5177,27.4573,27.48,379800.0
2015-03-30 15:20:00,36.39,36.39,36.32,36.32,143000.0,27.48,27.48,27.4271,27.4271,143000.0
2015-03-30 15:30:00,36.33,36.33,36.27,36.32,255400.0,27.4346,27.4346,27.3893,27.4271,255400.0
2015-03-30 15:40:00,36.32,36.35,36.27,36.27,717900.0,27.4271,27.4497,27.3893,27.3893,717900.0
2015-03-30 15:50:00,36.27,36.32,36.27,36.31,592500.0,27.3893,27.4271,27.3893,27.4195,592500.0
2015-03-31 09:30:00,36.21,36.23,36.02,36.14,203600.0,27.344,27.3591,27.2005,27.2912,203600.0
2015-03-31 09:40:00,36.14,36.17,36.08,36.1,199600.0,27.2912,27.3138,27.2459,27.261,199600.0
2015-03-31 09:50:00,36.11,36.18,36.04,36.11,106500.0,27.2685,27.3214,27.2156,27.2685,106500.0
2015-03-31 10:00:00,36.11,36.18,36.1,36.16,110200.0,27.2685,27.3214,27.261,27.3063,110200.0
2015-03-31 10:10:00,36.16,36.26,36.16,36.17,97300.0,27.3063,27.3818,27.3063,27.3138,97300.0
2015-03-31 10:20:00,36.17,36.19,36.14,36.16,61600.0,27.3138,27.3289,27.2912,27.3063,61600.0
2015-03-31 10:30:00,36.15,36.23,36.15,36.17,147900.0,27.2987,27.3591,27.2987,27.3138,147900.0
2015-03-31 10:40:00,36.17,36.2,36.15,36.16,98900.0,27.3138,27.3365,27.2987,27.3063,98900.0
2015-03-31 10:50:00,36.16,36.18,36.13,36.14,163400.0,27.3063,27.3214,27.2836,27.2912,163400.0
2015-03-31 11:00:00,36.13,36.22,36.13,36.19,132800.0,27.2836,27.3516,27.2836,27.3289,132800.0
2015-03-31 11:10:00,36.19,36.23,36.16,36.16,155100.0,27.3289,27.3591,27.3063,27.3063,155100.0
2015-03-31 11:20:00,36.16,36.17,36.12,36.13,181200.0,27.3063,27.3138,27.2761,27.2836,181200.0
2015-03-31 11:30:00,36.14,36.15,36.07,36.1,176400.0,27.2912,27.2987,27.2383,27.261,176400.0
2015-03-31 11:40:00,36.09,36.11,36.08,36.08,100100.0,27.2534,27.2685,27.2459,27.2459,100100.0
2015-03-31 11:50:00,36.08,36.11,36.04,36.05,133400.0,27.2459,27.2685,27.2156,27.2232,133400.0
2015-03-31 12:00:00,36.04,36.05,36.0,36.04,127300.0,27.2156,27.2232,27.1854,27.2156,127300.0
2015-03-31 12:10:00,36.03,36.04,36.0,36.01,136700.0,27.2081,27.2156,27.1854,27.193,136700.0
2015-03-31 12:20:00,36.01,36.07,36.0,36.03,74500.0,27.193,27.2383,27.1854,27.2081,74500.0
2015-03-31 12:30:00,36.04,36.07,36.0,36.07,91000.0,27.2156,27.2383,27.1854,27.2383,91000.0
2015-03-31 12:40:00,36.07,36.08,36.0,36.0,81200.0,27.2383,27.2459,27.1854,27.1854,81200.0
2015-03-31 12:50:00,36.01,36.03,35.98,36.01,70300.0,27.193,27.2081,27.1703,27.193,70300.0
2015-03-31 13:00:00,36.01,36.04,35.99,36.01,172300.0,27.193,27.2156,27.1779,27.193,172300.0
2015-03-31 13:10:00,36.02,36.04,36.0,36.04,88600.0,27.2005,27.2156,27.1854,27.2156,88600.0
2015-03-31 13:20:00,36.04,36.07,36.02,36.06,56500.0,27.2156,27.2383,27.2005,27.2308,56500.0
2015-03-31 13:30:00,36.06,36.14,36.05,36.12,114800.0,27.2308,27.2912,27.2232,27.2761,114800.0
2015-03-31 13:40:00,36.13,36.14,36.02,36.03,132200.0,27.2836,27.2912,27.2005,27.2081,132200.0
2015-03-31 13:50:00,36.02,36.03,35.99,35.99,120700.0,27.2005,27.2081,27.1779,27.1779,120700.0
2015-03-31 14:00:00,35.99,36.03,35.99,36.01,97700.0,27.1779,27.2081,27.1779,27.193,97700.0
2015-03-31 14:10:00,36.01,36.03,35.98,36.01,149300.0,27.193,27.2081,27.1703,27.193,149300.0
2015-03-31 14:20:00,36.01,36.01,35.98,36.0,145100.0,27.193,27.193,27.1703,27.1854,145100.0
2015-03-31 14:30:00,36.0,36.0,35.95,35.98,93900.0,27.1854,27.1854,27.1477,27.1703,93900.0
2015-03-31 14:40:00,35.98,35.98,35.93,35.97,125200.0,27.1703,27.1703,27.1326,27.1628,125200.0
2015-03-31 14:50:00,35.98,36.0,35.96,35.99,108100.0,27.1703,27.1854,27.1552,27.1779,108100.0
2015-03-31 15:00:00,35.98,35.99,35.84,35.88,254100.0,27.1703,27.1779,27.0646,27.0948,254100.0
2015-03-31 15:10:00,35.88,35.88,35.75,35.79,454100.0,27.0948,27.0948,26.9967,27.0269,454100.0
2015-03-31 15:20:00,35.79,35.82,35.73,35.73,352300.0,27.0269,27.0495,26.9816,26.9816,352300.0
2015-03-31 15:30:00,35.74,35.74,35.65,35.72,344600.0,26.9891,26.9891,26.9211,26.974,344600.0
2015-03-31 15:40:00,35.72,35.78,35.69,35.77,586400.0,26.974,27.0193,26.9513,27.0118,586400.0
2015-03-31 15:50:00,35.77,35.82,35.71,35.73,1353600.0,27.0118,27.0495,26.9664,26.9816,1353600.0
2015-04-01 09:30:00,35.72,35.73,35.52,35.58,478100.0,26.974,26.9816,26.823,26.8683,478100.0
2015-04-01 09:40:00,35.58,35.63,35.45,35.47,342300.0,26.8683,26.906,26.7701,26.7852,342300.0
2015-04-01 09:50:00,35.47,35.48,35.36,35.42,221000.0,26.7852,26.7928,26.7021,26.7475,221000.0
2015-04-01 10:00:00,35.41,35.53,35.4,35.49,147900.0,26.7399,26.8305,26.7324,26.8003,147900.0
2015-04-01 10:10:00,35.49,35.56,35.46,35.53,120200.0,26.8003,26.8532,26.7777,26.8305,120200.0
2015-04-01 10:20:00,35.53,35.66,35.53,35.58,212100.0,26.8305,26.9287,26.8305,26.8683,212100.0
2015-04-01 10:30:00,35.59,35.63,35.57,35.61,174700.0,26.8758,26.906,26.8607,26.8909,174700.0
2015-04-01 10:40:00,35.61,35.84,35.61,35.84,217300.0,26.8909,27.0646,26.8909,27.0646,217300.0
2015-04-01 10:50:00,35.85,35.92,35.85,35.89,217000.0,27.0722,27.125,27.0722,27.1024,217000.0
2015-04-01 11:00:00,35.9,35.93,35.86,35.91,166800.0,27.1099,27.1326,27.0797,27.1175,166800.0
2015-04-01 11:10:00,35.93,36.01,35.91,36.0,182800.0,27.1326,27.193,27.1175,27.1854,182800.0
2015-04-01 11:20:00,35.99,36.03,35.89,35.92,208000.0,27.1779,27.2081,27.1024,27.125,208000.0
2015-04-01 11:30:00,35.91,35.94,35.88,35.91,140800.0,27.1175,27.1401,27.0948,27.1175,140800.0
2015-04-01 11:40:00,35.91,35.96,35.88,35.95,88300.0,27.1175,27.1552,27.0948,27.1477,88300.0
2015-04-01 11:50:00,35.95,35.98,35.88,35.9,89200.0,27.1477,27.1703,27.0948,27.1099,89200.0
2015-04-01 12:00:00,35.89,35.89,35.84,35.89,71700.0,27.1024,27.1024,27.0646,27.1024,71700.0
2015-04-01 12:10:00,35.88,35.9,35.81,35.84,137600.0,27.0948,27.1099,27.042,27.0646,137600.0
2015-04-01 12:20:00,35.84,35.9,35.8,35.87,109000.0,27.0646,27.1099,27.0344,27.0873,109000.0
2015-04-01 12:30:00,35.87,35.89,35.82,35.88,120400.0,27.0873,27.1024,27.0495,27.0948,120400.0
2015-04-01 12:40:00,35.88,35.91,35.85,35.88,90700.0,27.0948,27.1175,27.0722,27.0948,90700.0
2015-04-01 12:50:00,35.87,35.94,35.86,35.91,87000.0,27.0873,27.1401,27.0797,27.1175,87000.0
2015-04-01 13:00:00,35.91,35.92,35.82,35.86,79900.0,27.1175,27.125,27.0495,27.0797,79900.0
2015-04-01 13:10:00,35.86,35.91,35.86,35.89,121500.0,27.0797,27.1175,27.0797,27.1024,121500.0
2015-04-01 13:20:00,35.89,35.92,35.86,35.91,101600.0,27.1024,27.125,27.0797,27.1175,101600.0
2015-04-01 13:30:00,35.91,35.96,35.89,35.94,112100.0,27.1175,27.1552,27.1024,27.1401,112100.0
2015-04-01 13:40:00,35.94,36.01,35.94,36.0,103100.0,27.1401,27.193,27.1401,27.1854,103100.0
2015-04-01 13:50:00,36.0,36.01,35.94,36.01,129700.0,27.1854,27.193,27.1401,27.193,129700.0
2015-04-01 14:00:00,36.01,36.02,35.95,35.96,94800.0,27.193,27.2005,27.1477,27.1552,94800.0
2015-04-01 14:10:00,35.96,35.99,35.86,35.89,130700.0,27.1552,27.1779,27.0797,27.1024,130700.0
2015-04-01 14:20:00,35.89,35.92,35.84,35.85,66500.0,27.1024,27.125,27.0646,27.0722,66500.0
2015-04-01 14:30:00,35.85,35.89,35.83,35.88,114900.0,27.0722,27.1024,27.0571,27.0948,114900.0
2015-04-01 14:40:00,35.88,35.92,35.83,35.9,101900.0,27.0948,27.125,27.0571,27.1099,101900.0
2015-04-01 14:50:00,35.9,35.93,35.89,35.9,87200.0,27.1099,27.1326,27.1024,27.1099,87200.0
2015-04-01 15:00:00,35.91,35.91,35.84,35.87,150400.0,27.1175,27.1175,27.0646,27.0873,150400.0
2015-04-01 15:10:00,35.87,35.91,35.85,35.89,147900.0,27.0873,27.1175,27.0722,27.1024,147900.0
2015-04-01 15:20:00,35.89,35.93,35.87,35.92,139500.0,27.1024,27.1326,27.0873,27.125,139500.0
2015-04-01 15:30:00,35.91,36.03,35.91,35.97,358100.0,27.1175,27.2081,27.1175,27.1628,358100.0
2015-04-01 15:40:00,35.98,36.0,35.9,35.96,417500.0,27.1703,27.1854,27.1099,27.1552,417500.0
2015-04-01 15:50:00,35.97,35.98,35.93,35.97,765200.0,27.1628,27.1703,27.1326,27.1628,765200.0
2015-04-02 09:30:00,35.81,35.98,35.79,35.92,270000.0,27.042,27.1703,27.0269,27.125,270000.0
2015-04-02 09:40:00,35.92,36.07,35.91,36.05,160700.0,27.125,27.2383,27.1175,27.2232,160700.0
2015-04-02 09:50:00,36.06,36.14,36.05,36.13,142700.0,27.2308,27.2912,27.2232,27.2836,142700.0
2015-04-02 10:00:00,36.14,36.2,36.13,36.14,180100.0,27.2912,27.3365,27.2836,27.2912,180100.0
2015-04-02 10:10:00,36.14,36.14,36.05,36.12,154000.0,27.2912,27.2912,27.2232,27.2761,154000.0
2015-04-02 10:20:00,36.12,36.14,36.05,36.09,95700.0,27.2761,27.2912,27.2232,27.2534,95700.0
2015-04-02 10:30:00,36.1,36.12,36.03,36.07,112100.0,27.261,27.2761,27.2081,27.2383,112100.0
2015-04-02 10:40:00,36.07,36.12,36.06,36.08,200100.0,27.2383,27.2761,27.2308,27.2459,200100.0
2015-04-02 10:50:00,36.07,36.15,36.07,36.08,137500.0,27.2383,27.2987,27.2383,27.2459,137500.0
2015-04-02 11:00:00,36.07,36.12,36.04,36.08,137300.0,27.2383,27.2761,27.2156,27.2459,137300.0
2015-04-02 11:10:00,36.09,36.1,36.05,36.08,86300.0,27.2534,27.261,27.2232,27.2459,86300.0
2015-04-02 11:20:00,36.08,36.09,36.04,36.04,90100.0,27.2459,27.2534,27.2156,27.2156,90100.0
2015-04-02 11:30:00,36.04,36.08,36.0,36.01,149700.0,27.2156,27.2459,27.1854,27.193,149700.0
2015-04-02 11:40:00,36.01,36.02,35.97,36.0,101100.0,27.193,27.2005,27.1628,27.1854,101100.0
2015-04-02 11:50:00,35.99,35.99,35.9,35.91,133800.0,27.1779,27.1779,27.1099,27.1175,133800.0
2015-04-02 12:00:00,35.92,35.92,35.87,35.9,173400.0,27.125,27.125,27.0873,27.1099,173400.0
2015-04-02 12:10:00,35.89,35.92,35.86,35.91,65600.0,27.1024,27.125,27.0797,27.1175,65600.0
2015-04-02 12:20:00,35.92,35.99,35.91,35.95,86600.0,27.125,27.1779,27.1175,27.1477,86600.0
2015-04-02 12:30:00,35.95,36.04,35.94,36.04,111200.0,27.1477,27.2156,27.1401,27.2156,111200.0
2015-04-02 12:40:00,36.04,36.05,36.01,36.01,73700.0,27.2156,27.2232,27.193,27.193,73700.0
2015-04-02 12:50:00,36.01,36.03,35.99,36.01,72100.0,27.193,27.2081,27.1779,27.193,72100.0
2015-04-02 13:00:00,36.01,36.04,36.01,36.03,72100.0,27.193,27.2156,27.193,27.2081,72100.0
2015-04-02 13:10:00,36.04,36.09,36.02,36.08,63800.0,27.2156,27.2534,27.2005,27.2459,63800.0
2015-04-02 13:20:00,36.09,36.09,36.03,36.04,126200.0,27.2534,27.2534,27.2081,27.2156,126200.0
2015-04-02 13:30:00,36.03,36.06,36.02,36.02,59700.0,27.2081,27.2308,27.2005,27.2005,59700.0
2015-04-02 13:40:00,36.02,36.03,35.96,35.97,107700.0,27.2005,27.2081,27.1552,27.1628,107700.0
2015-04-02 13:50:00,35.96,35.99,35.95,35.97,97100.0,27.1552,27.1779,27.1477,27.1628,97100.0
2015-04-02 14:00:00,35.97,35.98,35.94,35.97,97600.0,27.1628,27.1703,27.1401,27.1628,97600.0
2015-04-02 14:10:00,35.96,36.05,35.96,36.05,94900.0,27.1552,27.2232,27.1552,27.2232,94900.0
2015-04-02 14:20:00,36.04,36.05,36.0,36.02,78800.0,27.2156,27.2232,27.1854,27.2005,78800.0
2015-04-02 14:30:00,36.02,36.02,35.99,35.99,58300.0,27.2005,27.2005,27.1779,27.1779,58300.0
2015-04-02 14:40:00,35.99,36.0,35.95,35.95,96900.0,27.1779,27.1854,27.1477,27.1477,96900.0
2015-04-02 14:50:00,35.95,35.99,35.95,35.97,118200.0,27.1477,27.1779,27.1477,27.1628,118200.0
2015-04-02 15:00:00,35.98,36.01,35.97,36.0,85300.0,27.1703,27.193,27.1628,27.1854,85300.0
2015-04-02 15:10:00,36.01,36.01,35.95,35.95,138700.0,27.193,27.193,27.1477,27.1477,138700.0
2015-04-02 15:20:00,35.95,36.02,35.94,36.0,106700.0,27.1477,27.2005,27.1401,27.1854,106700.0
2015-04-02 15:30:00,36.01,36.04,35.98,36.04,176100.0,27.193,27.2156,27.1703,27.2156,176100.0
2015-04-02 15:40:00,36.04,36.11,36.02,36.11,315400.0,27.2156,27.2685,27.2005,27.2685,315400.0
2015-04-02 15:50:00,36.11,36.14,36.05,36.06,767600.0,27.2685,27.2912,27.2232,27.2308,767600.0
2015-04-06 09:30:00,35.61,35.62,35.43,35.47,449400.0,26.8909,26.8985,26.755,26.7852,449400.0
2015-04-06 09:40:00,35.47,35.61,35.47,35.58,259500.0,26.7852,26.8909,26.7852,26.8683,259500.0
2015-04-06 09:50:00,35.59,35.65,35.58,35.61,182000.0,26.8758,26.9211,26.8683,26.8909,182000.0
2015-04-06 10:00:00,35.61,35.83,35.61,35.77,253900.0,26.8909,27.0571,26.8909,27.0118,253900.0
2015-04-06 10:10:00,35.78,35.82,35.71,35.82,227800.0,27.0193,27.0495,26.9664,27.0495,227800.0
2015-04-06 10:20:00,35.82,35.97,35.8,35.96,266000.0,27.0495,27.1628,27.0344,27.1552,266000.0
2015-04-06 10:30:00,35.96,35.98,35.88,35.89,166900.0,27.1552,27.1703,27.0948,27.1024,166900.0
2015-04-06 10:40:00,35.89,35.93,35.84,35.84,154400.0,27.1024,27.1326,27.0646,27.0646,154400.0
2015-04-06 10:50:00,35.85,35.9,35.83,35.87,107300.0,27.0722,27.1099,27.0571,27.0873,107300.0
2015-04-06 11:00:00,35.87,35.95,35.86,35.92,76300.0,27.0873,27.1477,27.0797,27.125,76300.0
2015-04-06 11:10:00,35.93,35.93,35.86,35.87,98300.0,27.1326,27.1326,27.0797,27.0873,98300.0
2015-04-06 11:20:00,35.87,35.92,35.84,35.91,71500.0,27.0873,27.125,27.0646,27.1175,71500.0
2015-04-06 11:30:00,35.91,35.94,35.9,35.94,60400.0,27.1175,27.1401,27.1099,27.1401,60400.0
2015-04-06 11:40:00,35.93,35.99,35.93,35.94,131800.0,27.1326,27.1779,27.1326,27.1401,131800.0
2015-04-06 11:50:00,35.95,35.95,35.9,35.94,81600.0,27.1477,27.1477,27.1099,27.1401,81600.0
2015-04-06 12:00:00,35.94,35.97,35.94,35.95,46600.0,27.1401,27.1628,27.1401,27.1477,46600.0
2015-04-06 12:10:00,35.95,36.02,35.95,36.01,99100.0,27.1477,27.2005,27.1477,27.193,99100.0
2015-04-06 12:20:00,36.02,36.1,36.02,36.04,87700.0,27.2005,27.261,27.2005,27.2156,87700.0
2015-04-06 12:30:00,36.04,36.1,36.04,36.1,74200.0,27.2156,27.261,27.2156,27.261,74200.0
2015-04-06 12:40:00,36.1,36.12,36.08,36.09,86400.0,27.261,27.2761,27.2459,27.2534,86400.0
2015-04-06 12:50:00,36.08,36.09,36.04,36.06,72100.0,27.2459,27.2534,27.2156,27.2308,72100.0
2015-04-06 13:00:00,36.07,36.11,36.04,36.04,60400.0,27.2383,27.2685,27.2156,27.2156,60400.0
2015-04-06 13:10:00,36.04,36.12,36.03,36.12,128300.0,27.2156,27.2761,27.2081,27.2761,128300.0
2015-04-06 13:20:00,36.11,36.14,36.08,36.12,60400.0,27.2685,27.2912,27.2459,27.2761,60400.0
2015-04-06 13:30:00,36.12,36.13,36.08,36.1,70200.0,27.2761,27.2836,27.2459,27.261,70200.0
2015-04-06 13:40:00,36.1,36.1,36.06,36.08,46000.0,27.261,27.261,27.2308,27.2459,46000.0
2015-04-06 13:50:00,36.08,36.08,36.01,36.01,88400.0,27.2459,27.2459,27.193,27.193,88400.0
2015-04-06 14:00:00,36.02,36.03,35.99,36.02,138700.0,27.2005,27.2081,27.1779,27.2005,138700.0
2015-04-06 14:10:00,36.02,36.08,36.01,36.08,83700.0,27.2005,27.2459,27.193,27.2459,83700.0
2015-04-06 14:20:00,36.08,36.08,36.04,36.08,112500.0,27.2459,27.2459,27.2156,27.2459,112500.0
2015-04-06 14:30:00,36.07,36.12,36.07,36.11,64900.0,27.2383,27.2761,27.2383,27.2685,64900.0
2015-04-06 14:40:00,36.11,36.12,36.08,36.1,89400.0,27.2685,27.2761,27.2459,27.261,89400.0
2015-04-06 14:50:00,36.09,36.11,36.06,36.08,123000.0,27.2534,27.2685,27.2308,27.2459,123000.0
2015-04-06 15:00:00,36.08,36.09,35.99,36.01,109400.0,27.2459,27.2534,27.1779,27.193,109400.0
2015-04-06 15:10:00,36.02,36.03,35.95,35.95,173900.0,27.2005,27.2081,27.1477,27.1477,173900.0
2015-04-06 15:20:00,35.95,36.0,35.95,35.98,286300.0,27.1477,27.1854,27.1477,27.1703,286300.0
2015-04-06 15:30:00,35.98,36.04,35.95,35.97,171900.0,27.1703,27.2156,27.1477,27.1628,171900.0
2015-04-06 15:40:00,35.96,35.97,35.9,35.91,329400.0,27.1552,27.1628,27.1099,27.1175,329400.0
2015-04-06 15:50:00,35.91,35.93,35.86,35.9,621900.0,27.1175,27.1326,27.0797,27.1099,621900.0
2015-04-07 09:30:00,36.2,36.39,36.11,36.39,456300.0,27.3365,27.48,27.2685,27.48,456300.0
2015-04-07 09:40:00,36.39,36.43,36.33,36.35,417200.0,27.48,27.5102,27.4346,27.4497,417200.0
2015-04-07 09:50:00,36.35,36.36,36.29,36.33,242700.0,27.4497,27.4573,27.4044,27.4346,242700.0
2015-04-07 10:00:00,36.33,36.35,36.22,36.26,552400.0,27.4346,27.4497,27.3516,27.3818,552400.0
2015-04-07 10:10:00,36.28,36.35,36.21,36.33,174000.0,27.3969,27.4497,27.344,27.4346,174000.0
2015-04-07 10:20:00,36.33,36.33,36.27,36.3,102300.0,27.4346,27.4346,27.3893,27.412,102300.0
2015-04-07 10:30:00,36.3,36.34,36.27,36.31,126700.0,27.412,27.4422,27.3893,27.4195,126700.0
2015-04-07 10:40:00,36.31,36.37,36.29,36.3,167900.0,27.4195,27.4648,27.4044,27.412,167900.0
2015-04-07 10:50:00,36.3,36.31,36.23,36.23,109500.0,27.412,27.4195,27.3591,27.3591,109500.0
2015-04-07 11:00:00,36.23,36.24,36.15,36.16,103400.0,27.3591,27.3667,27.2987,27.3063,103400.0
2015-04-07 11:10:00,36.17,36.19,36.11,36.12,205100.0,27.3138,27.3289,27.2685,27.2761,205100.0
2015-04-07 11:20:00,36.12,36.17,36.11,36.15,139400.0,27.2761,27.3138,27.2685,27.2987,139400.0
2015-04-07 11:30:00,36.15,36.24,36.14,36.23,206300.0,27.2987,27.3667,27.2912,27.3591,206300.0
2015-04-07 11:40:00,36.23,36.23,36.18,36.18,112900.0,27.3591,27.3591,27.3214,27.3214,112900.0
2015-04-07 11:50:00,36.19,36.2,36.16,36.18,103400.0,27.3289,27.3365,27.3063,27.3214,103400.0
2015-04-07 12:00:00,36.17,36.26,36.17,36.21,135900.0,27.3138,27.3818,27.3138,27.344,135900.0
2015-04-07 12:10:00,36.22,36.23,36.21,36.22,51200.0,27.3516,27.3591,27.344,27.3516,51200.0
2015-04-07 12:20:00,36.22,36.23,36.18,36.19,79900.0,27.3516,27.3591,27.3214,27.3289,79900.0
2015-04-07 12:30:00,36.19,36.2,36.18,36.2,87400.0,27.3289,27.3365,27.3214,27.3365,87400.0
2015-04-07 12:40:00,36.2,36.2,36.17,36.19,90000.0,27.3365,27.3365,27.3138,27.3289,90000.0
2015-04-07 12:50:00,36.19,36.22,36.18,36.19,104000.0,27.3289,27.3516,27.3214,27.3289,104000.0
2015-04-07 13:00:00,36.19,36.22,36.17,36.21,103000.0,27.3289,27.3516,27.3138,27.344,103000.0
2015-04-07 13:10:00,36.2,36.22,36.19,36.21,72200.0,27.3365,27.3516,27.3289,27.344,72200.0
2015-04-07 13:20:00,36.22,36.22,36.17,36.17,72700.0,27.3516,27.3516,27.3138,27.3138,72700.0
2015-04-07 13:30:00,36.18,36.21,36.16,36.19,102800.0,27.3214,27.344,27.3063,27.3289,102800.0
2015-04-07 13:40:00,36.18,36.19,36.12,36.17,103900.0,27.3214,27.3289,27.2761,27.3138,103900.0
2015-04-07 13:50:00,36.17,36.17,36.14,36.16,242500.0,27.3138,27.3138,27.2912,27.3063,242500.0
2015-04-07 14:00:00,36.16,36.2,36.16,36.2,64300.0,27.3063,27.3365,27.3063,27.3365,64300.0
2015-04-07 14:10:00,36.2,36.23,36.19,36.23,130200.0,27.3365,27.3591,27.3289,27.3591,130200.0
2015-04-07 14:20:00,36.23,36.24,36.17,36.23,127600.0,27.3591,27.3667,27.3138,27.3591,127600.0
2015-04-07 14:30:00,36.23,36.24,36.19,36.2,81400.0,27.3591,27.3667,27.3289,27.3365,81400.0
2015-04-07 14:40:00,36.19,36.22,36.18,36.21,108400.0,27.3289,27.3516,27.3214,27.344,108400.0
2015-04-07 14:50:00,36.2,36.22,36.17,36.17,81000.0,27.3365,27.3516,27.3138,27.3138,81000.0
2015-04-07 15:00:00,36.17,36.18,36.14,36.14,177400.0,27.3138,27.3214,27.2912,27.2912,177400.0
2015-04-07 15:10:00,36.14,36.14,36.08,36.08,122600.0,27.2912,27.2912,27.2459,27.2459,122600.0
2015-04-07 15:20:00,36.08,36.08,36.0,36.06,277100.0,27.2459,27.2459,27.1854,27.2308,277100.0
2015-04-07 15:30:00,36.07,36.08,36.02,36.04,247200.0,27.2383,27.2459,27.2005,27.2156,247200.0
2015-04-07 15:40:00,36.04,36.05,35.97,36.02,443600.0,27.2156,27.2232,27.1628,27.2005,443600.0
2015-04-07 15:50:00,36.02,36.02,35.93,35.94,648100.0,27.2005,27.2005,27.1326,27.1401,648100.0
2015-04-08 09:30:00,36.08,36.13,35.95,36.13,168400.0,27.2459,27.2836,27.1477,27.2836,168400.0
2015-04-08 09:40:00,36.13,36.25,36.1,36.24,91500.0,27.2836,27.3742,27.261,27.3667,91500.0
2015-04-08 09:50:00,36.25,36.38,36.22,36.33,314500.0,27.3742,27.4724,27.3516,27.4346,314500.0
2015-04-08 10:00:00,36.33,36.38,36.31,36.31,211100.0,27.4346,27.4724,27.4195,27.4195,211100.0
2015-04-08 10:10:00,36.31,36.38,36.31,36.32,220100.0,27.4195,27.4724,27.4195,27.4271,220100.0
2015-04-08 10:20:00,36.31,36.35,36.28,36.33,130300.0,27.4195,27.4497,27.3969,27.4346,130300.0
2015-04-08 10:30:00,36.33,36.36,36.25,36.26,146500.0,27.4346,27.4573,27.3742,27.3818,146500.0
2015-04-08 10:40:00,36.26,36.26,36.12,36.22,302900.0,27.3818,27.3818,27.2761,27.3516,302900.0
2015-04-08 10:50:00,36.22,36.28,36.21,36.25,154200.0,27.3516,27.3969,27.344,27.3742,154200.0
2015-04-08 11:00:00,36.25,36.3,36.2,36.27,91400.0,27.3742,27.412,27.3365,27.3893,91400.0
2015-04-08 11:10:00,36.26,36.33,36.26,36.32,125700.0,27.3818,27.4346,27.3818,27.4271,125700.0
2015-04-08 11:20:00,36.31,36.32,36.24,36.27,59200.0,27.4195,27.4271,27.3667,27.3893,59200.0
2015-04-08 11:30:00,36.27,36.29,36.23,36.28,88700.0,27.3893,27.4044,27.3591,27.3969,88700.0
2015-04-08 11:40:00,36.27,36.32,36.25,36.3,73500.0,27.3893,27.4271,27.3742,27.412,73500.0
2015-04-08 11:50:00,36.3,36.31,36.27,36.31,65100.0,27.412,27.4195,27.3893,27.4195,65100.0
2015-04-08 12:00:00,36.31,36.34,36.27,36.31,74300.0,27.4195,27.4422,27.3893,27.4195,74300.0
2015-04-08 12:10:00,36.31,36.31,36.26,36.29,37900.0,27.4195,27.4195,27.3818,27.4044,37900.0
2015-04-08 12:20:00,36.3,36.32,36.26,36.3,95900.0,27.412,27.4271,27.3818,27.412,95900.0
2015-04-08 12:30:00,36.29,36.3,36.27,36.28,127200.0,27.4044,27.412,27.3893,27.3969,127200.0
2015-04-08 12:40:00,36.27,36.3,36.27,36.29,56400.0,27.3893,27.412,27.3893,27.4044,56400.0
2015-04-08 12:50:00,36.29,36.29,36.23,36.24,57800.0,27.4044,27.4044,27.3591,27.3667,57800.0
2015-04-08 13:00:00,36.24,36.25,36.2,36.23,72300.0,27.3667,27.3742,27.3365,27.3591,72300.0
2015-04-08 13:10:00,36.22,36.25,36.2,36.24,132300.0,27.3516,27.3742,27.3365,27.3667,132300.0
2015-04-08 13:20:00,36.23,36.26,36.22,36.25,39600.0,27.3591,27.3818,27.3516,27.3742,39600.0
2015-04-08 13:30:00,36.24,36.27,36.24,36.25,45000.0,27.3667,27.3893,27.3667,27.3742,45000.0
2015-04-08 13:40:00,36.25,36.26,36.22,36.25,78400.0,27.3742,27.3818,27.3516,27.3742,78400.0
2015-04-08 13:50:00,36.25,36.31,36.23,36.26,130500.0,27.3742,27.4195,27.3591,27.3818,130500.0
2015-04-08 14:00:00,36.26,36.29,36.13,36.14,246100.0,27.3818,27.4044,27.2836,27.2912,246100.0
2015-04-08 14:10:00,36.14,36.35,36.12,36.31,250200.0,27.2912,27.4497,27.2761,27.4195,250200.0
2015-04-08 14:20:00,36.32,36.4,36.32,36.36,224200.0,27.4271,27.4875,27.4271,27.4573,224200.0
2015-04-08 14:30:00,36.36,36.36,36.26,36.27,175400.0,27.4573,27.4573,27.3818,27.3893,175400.0
2015-04-08 14:40:00,36.28,36.32,36.22,36.32,109900.0,27.3969,27.4271,27.3516,27.4271,109900.0
2015-04-08 14:50:00,36.31,36.32,36.2,36.21,132000.0,27.4195,27.4271,27.3365,27.344,132000.0
2015-04-08 15:00:00,36.22,36.31,36.21,36.28,131900.0,27.3516,27.4195,27.344,27.3969,131900.0
2015-04-08 15:10:00,36.28,36.31,36.21,36.24,166300.0,27.3969,27.4195,27.344,27.3667,166300.0
2015-04-08 15:20:00,36.24,36.27,36.19,36.25,163200.0,27.3667,27.3893,27.3289,27.3742,163200.0
2015-04-08 15:30:00,36.25,36.3,36.23,36.29,202400.0,27.3742,27.412,27.3591,27.4044,202400.0
2015-04-08 15:40:00,36.3,36.35,36.22,36.23,314800.0,27.412,27.4497,27.3516,27.3591,314800.0
2015-04-08 15:50:00,36.24,36.27,36.22,36.26,440900.0,27.3667,27.3893,27.3516,27.3818,440900.0
2015-04-09 09:30:00,36.15,36.39,36.15,36.32,287800.0,27.2987,27.48,27.2987,27.4271,287800.0
2015-04-09 09:40:00,36.32,36.35,36.24,36.3,143400.0,27.4271,27.4497,27.3667,27.412,143400.0
2015-04-09 09:50:00,36.3,36.3,36.15,36.17,258000.0,27.412,27.412,27.2987,27.3138,258000.0
2015-04-09 10:00:00,36.18,36.28,36.13,36.18,204000.0,27.3214,27.3969,27.2836,27.3214,204000.0
2015-04-09 10:10:00,36.17,36.28,36.15,36.25,184300.0,27.3138,27.3969,27.2987,27.3742,184300.0
2015-04-09 10:20:00,36.25,36.3,36.21,36.28,113200.0,27.3742,27.412,27.344,27.3969,113200.0
2015-04-09 10:30:00,36.28,36.32,36.22,36.26,182800.0,27.3969,27.4271,27.3516,27.3818,182800.0
2015-04-09 10:40:00,36.26,36.26,36.1,36.15,249400.0,27.3818,27.3818,27.261,27.2987,249400.0
2015-04-09 10:50:00,36.15,36.24,36.14,36.23,183300.0,27.2987,27.3667,27.2912,27.3591,183300.0
2015-04-09 11:00:00,36.23,36.25,36.18,36.2,64500.0,27.3591,27.3742,27.3214,27.3365,64500.0
2015-04-09 11:10:00,36.21,36.21,36.14,36.17,102900.0,27.344,27.344,27.2912,27.3138,102900.0
2015-04-09 11:20:00,36.16,36.19,36.11,36.18,87100.0,27.3063,27.3289,27.2685,27.3214,87100.0
2015-04-09 11:30:00,36.18,36.24,36.16,36.23,74800.0,27.3214,27.3667,27.3063,27.3591,74800.0
2015-04-09 11:40:00,36.23,36.31,36.21,36.31,219100.0,27.3591,27.4195,27.344,27.4195,219100.0
2015-04-09 11:50:00,36.31,36.31,36.27,36.3,62400.0,27.4195,27.4195,27.3893,27.412,62400.0
2015-04-09 12:00:00,36.3,36.31,36.27,36.3,120500.0,27.412,27.4195,27.3893,27.412,120500.0
2015-04-09 12:10:00,36.31,36.36,36.3,36.34,55600.0,27.4195,27.4573,27.412,27.4422,55600.0
2015-04-09 12:20:00,36.33,36.4,36.32,36.33,143400.0,27.4346,27.4875,27.4271,27.4346,143400.0
2015-04-09 12:30:00,36.33,36.42,36.31,36.4,145800.0,27.4346,27.5026,27.4195,27.4875,145800.0
2015-04-09 12:40:00,36.4,36.43,36.35,36.4,98100.0,27.4875,27.5102,27.4497,27.4875,98100.0
2015-04-09 12:50:00,36.39,36.45,36.38,36.43,62800.0,27.48,27.5253,27.4724,27.5102,62800.0
2015-04-09 13:00:00,36.43,36.45,36.39,36.4,186100.0,27.5102,27.5253,27.48,27.4875,186100.0
2015-04-09 13:10:00,36.41,36.49,36.4,36.48,163600.0,27.4951,27.5555,27.4875,27.5479,163600.0
2015-04-09 13:20:00,36.48,36.54,36.46,36.53,240700.0,27.5479,27.5932,27.5328,27.5857,240700.0
2015-04-09 13:30:00,36.53,36.53,36.47,36.5,218600.0,27.5857,27.5857,27.5404,27.563,218600.0
2015-04-09 13:40:00,36.5,36.53,36.46,36.52,126800.0,27.563,27.5857,27.5328,27.5781,126800.0
2015-04-09 13:50:00,36.52,36.54,36.47,36.48,161900.0,27.5781,27.5932,27.5404,27.5479,161900.0
2015-04-09 14:00:00,36.48,36.52,36.46,36.5,71200.0,27.5479,27.5781,27.5328,27.563,71200.0
2015-04-09 14:10:00,36.51,36.53,36.49,36.5,58800.0,27.5706,27.5857,27.5555,27.563,58800.0
2015-04-09 14:20:00,36.5,36.5,36.45,36.48,76700.0,27.563,27.563,27.5253,27.5479,76700.0
2015-04-09 14:30:00,36.48,36.54,36.46,36.54,82100.0,27.5479,27.5932,27.5328,27.5932,82100.0
2015-04-09 14:40:00,36.53,36.54,36.48,36.48,64300.0,27.5857,27.5932,27.5479,27.5479,64300.0
2015-04-09 14:50:00,36.48,36.56,36.47,36.55,101400.0,27.5479,27.6083,27.5404,27.6008,101400.0
2015-04-09 15:00:00,36.56,36.6,36.54,36.57,150400.0,27.6083,27.6385,27.5932,27.6159,150400.0
2015-04-09 15:10:00,36.57,36.7,36.55,36.67,364400.0,27.6159,27.714,27.6008,27.6914,364400.0
2015-04-09 15:20:00,36.68,36.72,36.65,36.72,241700.0,27.6989,27.7292,27.6763,27.7292,241700.0
2015-04-09 15:30:00,36.72,36.72,36.62,36.63,390900.0,27.7292,27.7292,27.6536,27.6612,390900.0
2015-04-09 15:40:00,36.63,36.65,36.59,36.64,507000.0,27.6612,27.6763,27.631,27.6687,507000.0
2015-04-09 15:50:00,36.64,36.69,36.63,36.65,605700.0,27.6687,27.7065,27.6612,27.6763,605700.0
2015-04-10 09:30:00,36.75,36.75,36.5,36.61,252900.0,27.7518,27.7518,27.563,27.6461,252900.0
2015-04-10 09:40:00,36.63,36.79,36.61,36.76,171800.0,27.6612,27.782,27.6461,27.7594,171800.0
2015-04-10 09:50:00,36.77,36.79,36.69,36.69,156300.0,27.7669,27.782,27.7065,27.7065,156300.0
2015-04-10 10:00:00,36.69,36.73,36.63,36.72,200600.0,27.7065,27.7367,27.6612,27.7292,200600.0
2015-04-10 10:10:00,36.71,36.71,36.61,36.62,56100.0,27.7216,27.7216,27.6461,27.6536,56100.0
2015-04-10 10:20:00,36.61,36.65,36.59,36.61,104100.0,27.6461,27.6763,27.631,27.6461,104100.0
2015-04-10 10:30:00,36.61,36.65,36.59,36.64,71800.0,27.6461,27.6763,27.631,27.6687,71800.0
2015-04-10 10:40:00,36.64,36.64,36.52,36.53,152100.0,27.6687,27.6687,27.5781,27.5857,152100.0
2015-04-10 10:50:00,36.54,36.6,36.53,36.54,205400.0,27.5932,27.6385,27.5857,27.5932,205400.0
2015-04-10 11:00:00,36.54,36.54,36.38,36.4,393800.0,27.5932,27.5932,27.4724,27.4875,393800.0
2015-04-10 11:10:00,36.41,36.42,36.38,36.42,188300.0,27.4951,27.5026,27.4724,27.5026,188300.0
2015-04-10 11:20:00,36.41,36.41,36.34,36.34,244700.0,27.4951,27.4951,27.4422,27.4422,244700.0
2015-04-10 11:30:00,36.35,36.36,36.2,36.29,442100.0,27.4497,27.4573,27.3365,27.4044,442100.0
2015-04-10 11:40:00,36.29,36.31,36.23,36.23,212800.0,27.4044,27.4195,27.3591,27.3591,212800.0
2015-04-10 11:50:00,36.23,36.27,36.22,36.26,96000.0,27.3591,27.3893,27.3516,27.3818,96000.0
2015-04-10 12:00:00,36.27,36.27,36.18,36.22,195700.0,27.3893,27.3893,27.3214,27.3516,195700.0
2015-04-10 12:10:00,36.22,36.22,36.19,36.2,56100.0,27.3516,27.3516,27.3289,27.3365,56100.0
2015-04-10 12:20:00,36.2,36.22,36.19,36.2,119300.0,27.3365,27.3516,27.3289,27.3365,119300.0
2015-04-10 12:30:00,36.19,36.2,36.16,36.17,223200.0,27.3289,27.3365,27.3063,27.3138,223200.0
2015-04-10 12:40:00,36.17,36.18,36.12,36.13,366900.0,27.3138,27.3214,27.2761,27.2836,366900.0
2015-04-10 12:50:00,36.13,36.14,36.12,36.14,167300.0,27.2836,27.2912,27.2761,27.2912,167300.0
2015-04-10 13:00:00,36.14,36.16,36.12,36.14,211100.0,27.2912,27.3063,27.2761,27.2912,211100.0
2015-04-10 13:10:00,36.13,36.15,36.11,36.11,158200.0,27.2836,27.2987,27.2685,27.2685,158200.0
2015-04-10 13:20:00,36.12,36.12,35.96,35.98,394100.0,27.2761,27.2761,27.1552,27.1703,394100.0
2015-04-10 13:30:00,35.99,36.1,35.98,36.1,142400.0,27.1779,27.261,27.1703,27.261,142400.0
2015-04-10 13:40:00,36.1,36.1,36.04,36.05,116600.0,27.261,27.261,27.2156,27.2232,116600.0
2015-04-10 13:50:00,36.06,36.08,36.04,36.05,168600.0,27.2308,27.2459,27.2156,27.2232,168600.0
2015-04-10 14:00:00,36.05,36.05,36.01,36.01,185500.0,27.2232,27.2232,27.193,27.193,185500.0
2015-04-10 14:10:00,36.01,36.04,36.01,36.04,153700.0,27.193,27.2156,27.193,27.2156,153700.0
2015-04-10 14:20:00,36.04,36.04,35.96,35.98,317700.0,27.2156,27.2156,27.1552,27.1703,317700.0
2015-04-10 14:30:00,35.98,36.05,35.97,36.05,150800.0,27.1703,27.2232,27.1628,27.2232,150800.0
2015-04-10 14:40:00,36.05,36.09,36.03,36.09,100000.0,27.2232,27.2534,27.2081,27.2534,100000.0
2015-04-10 14:50:00,36.09,36.16,36.08,36.16,181300.0,27.2534,27.3063,27.2459,27.3063,181300.0
2015-04-10 15:00:00,36.16,36.21,36.15,36.2,216600.0,27.3063,27.344,27.2987,27.3365,216600.0
2015-04-10 15:10:00,36.2,36.22,36.19,36.21,273900.0,27.3365,27.3516,27.3289,27.344,273900.0
2015-04-10 15:20:00,36.22,36.22,36.18,36.2,246700.0,27.3516,27.3516,27.3214,27.3365,246700.0
2015-04-10 15:30:00,36.2,36.21,36.18,36.2,445300.0,27.3365,27.344,27.3214,27.3365,445300.0
2015-04-10 15:40:00,36.2,36.27,36.2,36.27,501100.0,27.3365,27.3893,27.3365,27.3893,501100.0
2015-04-10 15:50:00,36.26,36.27,36.21,36.21,897200.0,27.3818,27.3893,27.344,27.344,897200.0
2015-04-13 09:30:00,36.24,36.43,36.17,36.33,315000.0,27.3667,27.5102,27.3138,27.4346,315000.0
2015-04-13 09:40:00,36.33,36.38,36.29,36.33,251800.0,27.4346,27.4724,27.4044,27.4346,251800.0
2015-04-13 09:50:00,36.33,36.42,36.33,36.4,202000.0,27.4346,27.5026,27.4346,27.4875,202000.0
2015-04-13 10:00:00,36.39,36.46,36.39,36.45,132600.0,27.48,27.5328,27.48,27.5253,132600.0
2015-04-13 10:10:00,36.45,36.48,36.42,36.43,180600.0,27.5253,27.5479,27.5026,27.5102,180600.0
2015-04-13 10:20:00,36.43,36.51,36.41,36.5,243500.0,27.5102,27.5706,27.4951,27.563,243500.0
2015-04-13 10:30:00,36.51,36.53,36.43,36.44,140700.0,27.5706,27.5857,27.5102,27.5177,140700.0
2015-04-13 10:40:00,36.43,36.44,36.41,36.42,89300.0,27.5102,27.5177,27.4951,27.5026,89300.0
2015-04-13 10:50:00,36.43,36.45,36.41,36.43,87000.0,27.5102,27.5253,27.4951,27.5102,87000.0
2015-04-13 11:00:00,36.44,36.5,36.43,36.49,108300.0,27.5177,27.563,27.5102,27.5555,108300.0
2015-04-13 11:10:00,36.49,36.52,36.45,36.48,128700.0,27.5555,27.5781,27.5253,27.5479,128700.0
2015-04-13 11:20:00,36.48,36.5,36.47,36.48,70400.0,27.5479,27.563,27.5404,27.5479,70400.0
2015-04-13 11:30:00,36.48,36.53,36.47,36.51,87300.0,27.5479,27.5857,27.5404,27.5706,87300.0
2015-04-13 11:40:00,36.51,36.54,36.49,36.52,149900.0,27.5706,27.5932,27.5555,27.5781,149900.0
2015-04-13 11:50:00,36.52,36.54,36.49,36.54,61600.0,27.5781,27.5932,27.5555,27.5932,61600.0
2015-04-13 12:00:00,36.53,36.54,36.46,36.47,192100.0,27.5857,27.5932,27.5328,27.5404,192100.0
2015-04-13 12:10:00,36.48,36.5,36.44,36.48,89400.0,27.5479,27.563,27.5177,27.5479,89400.0
2015-04-13 12:20:00,36.48,36.53,36.48,36.5,58400.0,27.5479,27.5857,27.5479,27.563,58400.0
2015-04-13 12:30:00,36.5,36.59,36.5,36.59,119100.0,27.563,27.631,27.563,27.631,119100.0
2015-04-13 12:40:00,36.59,36.61,36.58,36.6,82900.0,27.631,27.6461,27.6234,27.6385,82900.0
2015-04-13 12:50:00,36.6,36.61,36.57,36.59,48200.0,27.6385,27.6461,27.6159,27.631,48200.0
2015-04-13 13:00:00,36.58,36.59,36.5,36.52,142400.0,27.6234,27.631,27.563,27.5781,142400.0
2015-04-13 13:10:00,36.52,36.53,36.49,36.51,48800.0,27.5781,27.5857,27.5555,27.5706,48800.0
2015-04-13 13:20:00,36.51,36.52,36.46,36.46,67100.0,27.5706,27.5781,27.5328,27.5328,67100.0
2015-04-13 13:30:00,36.46,36.51,36.45,36.51,83300.0,27.5328,27.5706,27.5253,27.5706,83300.0
2015-04-13 13:40:00,36.51,36.52,36.44,36.48,75300.0,27.5706,27.5781,27.5177,27.5479,75300.0
2015-04-13 13:50:00,36.48,36.51,36.46,36.49,76100.0,27.5479,27.5706,27.5328,27.5555,76100.0
2015-04-13 14:00:00,36.5,36.5,36.46,36.49,63100.0,27.563,27.563,27.5328,27.5555,63100.0
2015-04-13 14:10:00,36.48,36.49,36.41,36.41,91100.0,27.5479,27.5555,27.4951,27.4951,91100.0
2015-04-13 14:20:00,36.41,36.43,36.41,36.43,61800.0,27.4951,27.5102,27.4951,27.5102,61800.0
2015-04-13 14:30:00,36.43,36.47,36.41,36.45,94000.0,27.5102,27.5404,27.4951,27.5253,94000.0
2015-04-13 14:40:00,36.45,36.47,36.37,36.39,128000.0,27.5253,27.5404,27.4648,27.48,128000.0
2015-04-13 14:50:00,36.38,36.4,36.33,36.34,166500.0,27.4724,27.4875,27.4346,27.4422,166500.0
2015-04-13 15:00:00,36.34,36.4,36.33,36.39,122700.0,27.4422,27.4875,27.4346,27.48,122700.0
2015-04-13 15:10:00,36.39,36.39,36.33,36.36,205100.0,27.48,27.48,27.4346,27.4573,205100.0
2015-04-13 15:20:00,36.37,36.37,36.31,36.35,234300.0,27.4648,27.4648,27.4195,27.4497,234300.0
2015-04-13 15:30:00,36.35,36.37,36.32,36.33,169700.0,27.4497,27.4648,27.4271,27.4346,169700.0
2015-04-13 15:40:00,36.33,36.36,36.29,36.3,250100.0,27.4346,27.4573,27.4044,27.412,250100.0
2015-04-13 15:50:00,36.3,36.35,36.29,36.3,424900.0,27.412,27.4497,27.4044,27.412,424900.0
2015-04-14 09:30:00,36.46,36.73,36.3,36.69,995400.0,27.5328,27.7367,27.412,27.7065,995400.0
2015-04-14 09:40:00,36.69,36.83,36.46,36.51,510300.0,27.7065,27.8122,27.5328,27.5706,510300.0
2015-04-14 09:50:00,36.51,36.59,36.45,36.49,222500.0,27.5706,27.631,27.5253,27.5555,222500.0
2015-04-14 10:00:00,36.49,36.5,36.32,36.38,399200.0,27.5555,27.563,27.4271,27.4724,399200.0
2015-04-14 10:10:00,36.37,36.55,36.36,36.52,282700.0,27.4648,27.6008,27.4573,27.5781,282700.0
2015-04-14 10:20:00,36.52,36.59,36.51,36.58,319900.0,27.5781,27.631,27.5706,27.6234,319900.0
2015-04-14 10:30:00,36.57,36.57,36.48,36.53,275200.0,27.6159,27.6159,27.5479,27.5857,275200.0
2015-04-14 10:40:00,36.52,36.6,36.48,36.54,323100.0,27.5781,27.6385,27.5479,27.5932,323100.0
2015-04-14 10:50:00,36.54,36.59,36.52,36.55,149000.0,27.5932,27.631,27.5781,27.6008,149000.0
2015-04-14 11:00:00,36.54,36.6,36.5,36.59,152500.0,27.5932,27.6385,27.563,27.631,152500.0
2015-04-14 11:10:00,36.6,36.72,36.59,36.64,347300.0,27.6385,27.7292,27.631,27.6687,347300.0
2015-04-14 11:20:00,36.64,36.68,36.63,36.66,175800.0,27.6687,27.6989,27.6612,27.6838,175800.0
2015-04-14 11:30:00,36.66,36.69,36.63,36.63,139400.0,27.6838,27.7065,27.6612,27.6612,139400.0
2015-04-14 11:40:00,36.64,36.68,36.61,36.62,135300.0,27.6687,27.6989,27.6461,27.6536,135300.0
2015-04-14 11:50:00,36.62,36.63,36.59,36.62,115200.0,27.6536,27.6612,27.631,27.6536,115200.0
2015-04-14 12:00:00,36.61,36.65,36.61,36.65,130000.0,27.6461,27.6763,27.6461,27.6763,130000.0
2015-04-14 12:10:00,36.64,36.65,36.61,36.63,125100.0,27.6687,27.6763,27.6461,27.6612,125100.0
2015-04-14 12:20:00,36.63,36.68,36.62,36.68,167100.0,27.6612,27.6989,27.6536,27.6989,167100.0
2015-04-14 12:30:00,36.68,36.77,36.67,36.73,191600.0,27.6989,27.7669,27.6914,27.7367,191600.0
2015-04-14 12:40:00,36.73,36.75,36.7,36.7,93800.0,27.7367,27.7518,27.714,27.714,93800.0
2015-04-14 12:50:00,36.7,36.71,36.64,36.65,191100.0,27.714,27.7216,27.6687,27.6763,191100.0
2015-04-14 13:00:00,36.65,36.66,36.63,36.66,71000.0,27.6763,27.6838,27.6612,27.6838,71000.0
2015-04-14 13:10:00,36.66,36.7,36.63,36.69,166100.0,27.6838,27.714,27.6612,27.7065,166100.0
2015-04-14 13:20:00,36.69,36.74,36.68,36.73,145300.0,27.7065,27.7443,27.6989,27.7367,145300.0
2015-04-14 13:30:00,36.73,36.76,36.71,36.73,125700.0,27.7367,27.7594,27.7216,27.7367,125700.0
2015-04-14 13:40:00,36.73,36.74,36.68,36.71,65500.0,27.7367,27.7443,27.6989,27.7216,65500.0
2015-04-14 13:50:00,36.7,36.71,36.66,36.67,229100.0,27.714,27.7216,27.6838,27.6914,229100.0
2015-04-14 14:00:00,36.66,36.67,36.61,36.62,104900.0,27.6838,27.6914,27.6461,27.6536,104900.0
2015-04-14 14:10:00,36.62,36.62,36.58,36.62,185300.0,27.6536,27.6536,27.6234,27.6536,185300.0
2015-04-14 14:20:00,36.62,36.63,36.57,36.62,207900.0,27.6536,27.6612,27.6159,27.6536,207900.0
2015-04-14 14:30:00,36.62,36.62,36.57,36.59,152400.0,27.6536,27.6536,27.6159,27.631,152400.0
2015-04-14 14:40:00,36.58,36.6,36.56,36.59,125000.0,27.6234,27.6385,27.6083,27.631,125000.0
2015-04-14 14:50:00,36.59,36.65,36.58,36.65,140500.0,27.631,27.6763,27.6234,27.6763,140500.0
2015-04-14 15:00:00,36.64,36.79,36.64,36.77,569400.0,27.6687,27.782,27.6687,27.7669,569400.0
2015-04-14 15:10:00,36.77,36.99,36.77,36.98,789400.0,27.7669,27.933,27.7669,27.9255,789400.0
2015-04-14 15:20:00,36.98,36.98,36.77,36.79,551100.0,27.9255,27.9255,27.7669,27.782,551100.0
2015-04-14 15:30:00,36.8,36.86,36.79,36.79,251900.0,27.7896,27.8349,27.782,27.782,251900.0
2015-04-14 15:40:00,36.79,36.83,36.77,36.82,505300.0,27.782,27.8122,27.7669,27.8047,505300.0
2015-04-14 15:50:00,36.81,36.86,36.79,36.84,1281700.0,27.7971,27.8349,27.782,27.8198,1281700.0
2015-04-15 09:30:00,36.89,37.1,36.77,37.08,465600.0,27.8575,28.0161,27.7669,28.001,465600.0
2015-04-15 09:40:00,37.09,37.09,36.96,37.06,925500.0,28.0086,28.0086,27.9104,27.9859,925500.0
2015-04-15 09:50:00,37.06,37.14,37.05,37.1,488900.0,27.9859,28.0463,27.9784,28.0161,488900.0
2015-04-15 10:00:00,37.1,37.16,37.05,37.14,464100.0,28.0161,28.0614,27.9784,28.0463,464100.0
2015-04-15 10:10:00,37.14,37.21,37.13,37.19,521800.0,28.0463,28.0992,28.0388,28.0841,521800.0
2015-04-15 10:20:00,37.19,37.2,37.13,37.15,372400.0,28.0841,28.0916,28.0388,28.0539,372400.0
2015-04-15 10:30:00,37.15,37.3,37.15,37.29,258500.0,28.0539,28.1671,28.0539,28.1596,258500.0
2015-04-15 10:40:00,37.28,37.36,37.28,37.36,418400.0,28.152,28.2124,28.152,28.2124,418400.0
2015-04-15 10:50:00,37.36,37.4,37.35,37.38,237500.0,28.2124,28.2427,28.2049,28.2276,237500.0
2015-04-15 11:00:00,37.37,37.39,37.31,37.34,245700.0,28.22,28.2351,28.1747,28.1973,245700.0
2015-04-15 11:10:00,37.35,37.35,37.21,37.22,347500.0,28.2049,28.2049,28.0992,28.1067,347500.0
2015-04-15 11:20:00,37.23,37.3,37.19,37.26,420900.0,28.1143,28.1671,28.0841,28.1369,420900.0
2015-04-15 11:30:00,37.26,37.26,37.18,37.22,182800.0,28.1369,28.1369,28.0765,28.1067,182800.0
2015-04-15 11:40:00,37.22,37.29,37.2,37.26,136400.0,28.1067,28.1596,28.0916,28.1369,136400.0
2015-04-15 11:50:00,37.26,37.35,37.26,37.33,122400.0,28.1369,28.2049,28.1369,28.1898,122400.0
2015-04-15 12:00:00,37.33,37.38,37.32,37.36,123900.0,28.1898,28.2276,28.1822,28.2124,123900.0
2015-04-15 12:10:00,37.36,37.38,37.33,37.35,95300.0,28.2124,28.2276,28.1898,28.2049,95300.0
2015-04-15 12:20:00,37.35,37.4,37.35,37.4,219700.0,28.2049,28.2427,28.2049,28.2427,219700.0
2015-04-15 12:30:00,37.39,37.41,37.36,37.4,128100.0,28.2351,28.2502,28.2124,28.2427,128100.0
2015-04-15 12:40:00,37.4,37.42,37.37,37.4,189200.0,28.2427,28.2578,28.22,28.2427,189200.0
2015-04-15 12:50:00,37.4,37.42,37.37,37.4,139000.0,28.2427,28.2578,28.22,28.2427,139000.0
2015-04-15 13:00:00,37.39,37.4,37.37,37.39,135800.0,28.2351,28.2427,28.22,28.2351,135800.0
2015-04-15 13:10:00,37.39,37.43,37.38,37.41,117700.0,28.2351,28.2653,28.2276,28.2502,117700.0
2015-04-15 13:20:00,37.42,37.49,37.41,37.48,161800.0,28.2578,28.3106,28.2502,28.3031,161800.0
2015-04-15 13:30:00,37.48,37.49,37.42,37.42,303300.0,28.3031,28.3106,28.2578,28.2578,303300.0
2015-04-15 13:40:00,37.43,37.47,37.41,37.41,109600.0,28.2653,28.2955,28.2502,28.2502,109600.0
2015-04-15 13:50:00,37.41,37.42,37.34,37.35,212100.0,28.2502,28.2578,28.1973,28.2049,212100.0
2015-04-15 14:00:00,37.34,37.41,37.32,37.4,311800.0,28.1973,28.2502,28.1822,28.2427,311800.0
2015-04-15 14:10:00,37.41,37.49,37.4,37.45,173600.0,28.2502,28.3106,28.2427,28.2804,173600.0
2015-04-15 14:20:00,37.45,37.46,37.43,37.45,191000.0,28.2804,28.288,28.2653,28.2804,191000.0
2015-04-15 14:30:00,37.44,37.47,37.44,37.47,131500.0,28.2729,28.2955,28.2729,28.2955,131500.0
2015-04-15 14:40:00,37.47,37.5,37.44,37.49,272300.0,28.2955,28.3182,28.2729,28.3106,272300.0
2015-04-15 14:50:00,37.5,37.56,37.49,37.55,242400.0,28.3182,28.3635,28.3106,28.3559,242400.0
2015-04-15 15:00:00,37.55,37.56,37.53,37.53,324100.0,28.3559,28.3635,28.3408,28.3408,324100.0
2015-04-15 15:10:00,37.54,37.54,37.48,37.49,242400.0,28.3484,28.3484,28.3031,28.3106,242400.0
2015-04-15 15:20:00,37.49,37.53,37.47,37.51,392500.0,28.3106,28.3408,28.2955,28.3257,392500.0
2015-04-15 15:30:00,37.52,37.52,37.37,37.37,359600.0,28.3333,28.3333,28.22,28.22,359600.0
2015-04-15 15:40:00,37.38,37.4,37.31,37.38,491500.0,28.2276,28.2427,28.1747,28.2276,491500.0
2015-04-15 15:50:00,37.37,37.4,37.35,37.39,786200.0,28.22,28.2427,28.2049,28.2351,786200.0
2015-04-16 09:30:00,37.55,37.56,37.19,37.2,728200.0,28.3559,28.3635,28.0841,28.0916,728200.0
2015-04-16 09:40:00,37.2,37.3,37.15,37.22,512000.0,28.0916,28.1671,28.0539,28.1067,512000.0
2015-04-16 09:50:00,37.21,37.23,37.14,37.14,325500.0,28.0992,28.1143,28.0463,28.0463,325500.0
2015-04-16 10:00:00,37.15,37.15,37.08,37.09,305600.0,28.0539,28.0539,28.001,28.0086,305600.0
2015-04-16 10:10:00,37.1,37.16,37.09,37.12,192700.0,28.0161,28.0614,28.0086,28.0312,192700.0
2015-04-16 10:20:00,37.11,37.19,37.11,37.17,293300.0,28.0237,28.0841,28.0237,28.069,293300.0
2015-04-16 10:30:00,37.17,37.25,37.13,37.25,261300.0,28.069,28.1294,28.0388,28.1294,261300.0
2015-04-16 10:40:00,37.25,37.45,37.24,37.45,287100.0,28.1294,28.2804,28.1218,28.2804,287100.0
2015-04-16 10:50:00,37.44,37.46,37.34,37.35,222000.0,28.2729,28.288,28.1973,28.2049,222000.0
2015-04-16 11:00:00,37.36,37.4,37.31,37.39,114200.0,28.2124,28.2427,28.1747,28.2351,114200.0
2015-04-16 11:10:00,37.39,37.42,37.31,37.36,115600.0,28.2351,28.2578,28.1747,28.2124,115600.0
2015-04-16 11:20:00,37.36,37.4,37.32,37.36,94600.0,28.2124,28.2427,28.1822,28.2124,94600.0
2015-04-16 11:30:00,37.36,37.38,37.31,37.33,185200.0,28.2124,28.2276,28.1747,28.1898,185200.0
2015-04-16 11:40:00,37.33,37.34,37.17,37.18,275300.0,28.1898,28.1973,28.069,28.0765,275300.0
2015-04-16 11:50:00,37.17,37.22,37.15,37.22,141600.0,28.069,28.1067,28.0539,28.1067,141600.0
2015-04-16 12:00:00,37.22,37.29,37.2,37.29,85100.0,28.1067,28.1596,28.0916,28.1596,85100.0
2015-04-16 12:10:00,37.29,37.35,37.28,37.33,152100.0,28.1596,28.2049,28.152,28.1898,152100.0
2015-04-16 12:20:00,37.33,37.37,37.29,37.3,120400.0,28.1898,28.22,28.1596,28.1671,120400.0
2015-04-16 12:30:00,37.31,37.35,37.26,37.32,115700.0,28.1747,28.2049,28.1369,28.1822,115700.0
2015-04-16 12:40:00,37.32,37.33,37.26,37.27,67100.0,28.1822,28.1898,28.1369,28.1445,67100.0
2015-04-16 12:50:00,37.27,37.3,37.23,37.25,98800.0,28.1445,28.1671,28.1143,28.1294,98800.0
2015-04-16 13:00:00,37.25,37.28,37.24,37.25,62500.0,28.1294,28.152,28.1218,28.1294,62500.0
2015-04-16 13:10:00,37.25,37.3,37.24,37.27,104100.0,28.1294,28.1671,28.1218,28.1445,104100.0
2015-04-16 13:20:00,37.28,37.34,37.25,37.27,106800.0,28.152,28.1973,28.1294,28.1445,106800.0
2015-04-16 13:30:00,37.28,37.35,37.26,37.33,80000.0,28.152,28.2049,28.1369,28.1898,80000.0
2015-04-16 13:40:00,37.33,37.39,37.29,37.38,98600.0,28.1898,28.2351,28.1596,28.2276,98600.0
2015-04-16 13:50:00,37.39,37.43,37.38,37.4,127800.0,28.2351,28.2653,28.2276,28.2427,127800.0
2015-04-16 14:00:00,37.39,37.42,37.37,37.4,103800.0,28.2351,28.2578,28.22,28.2427,103800.0
2015-04-16 14:10:00,37.4,37.4,37.35,37.37,95600.0,28.2427,28.2427,28.2049,28.22,95600.0
2015-04-16 14:20:00,37.37,37.39,37.34,37.38,85100.0,28.22,28.2351,28.1973,28.2276,85100.0
2015-04-16 14:30:00,37.38,37.43,37.38,37.41,269300.0,28.2276,28.2653,28.2276,28.2502,269300.0
2015-04-16 14:40:00,37.41,37.45,37.41,37.43,105200.0,28.2502,28.2804,28.2502,28.2653,105200.0
2015-04-16 14:50:00,37.43,37.43,37.4,37.41,190900.0,28.2653,28.2653,28.2427,28.2502,190900.0
2015-04-16 15:00:00,37.42,37.44,37.41,37.44,163900.0,28.2578,28.2729,28.2502,28.2729,163900.0
2015-04-16 15:10:00,37.44,37.46,37.42,37.44,133300.0,28.2729,28.288,28.2578,28.2729,133300.0
2015-04-16 15:20:00,37.44,37.44,37.34,37.36,181200.0,28.2729,28.2729,28.1973,28.2124,181200.0
2015-04-16 15:30:00,37.35,37.44,37.35,37.43,351500.0,28.2049,28.2729,28.2049,28.2653,351500.0
2015-04-16 15:40:00,37.43,37.45,37.39,37.44,434800.0,28.2653,28.2804,28.2351,28.2729,434800.0
2015-04-16 15:50:00,37.44,37.44,37.34,37.35,634900.0,28.2729,28.2729,28.1973,28.2049,634900.0
2015-04-17 09:30:00,37.07,37.07,36.79,36.87,958500.0,27.9935,27.9935,27.782,27.8424,958500.0
2015-04-17 09:40:00,36.86,36.89,36.73,36.78,544600.0,27.8349,27.8575,27.7367,27.7745,544600.0
2015-04-17 09:50:00,36.77,36.91,36.75,36.87,306500.0,27.7669,27.8726,27.7518,27.8424,306500.0
2015-04-17 10:00:00,36.86,36.89,36.75,36.77,225500.0,27.8349,27.8575,27.7518,27.7669,225500.0
2015-04-17 10:10:00,36.76,36.82,36.72,36.82,181800.0,27.7594,27.8047,27.7292,27.8047,181800.0
2015-04-17 10:20:00,36.82,36.9,36.8,36.82,187500.0,27.8047,27.8651,27.7896,27.8047,187500.0
2015-04-17 10:30:00,36.81,37.0,36.81,36.98,236800.0,27.7971,27.9406,27.7971,27.9255,236800.0
2015-04-17 10:40:00,36.99,37.07,36.94,36.95,179400.0,27.933,27.9935,27.8953,27.9028,179400.0
2015-04-17 10:50:00,36.95,36.95,36.82,36.82,151200.0,27.9028,27.9028,27.8047,27.8047,151200.0
2015-04-17 11:00:00,36.82,36.92,36.81,36.92,223500.0,27.8047,27.8802,27.7971,27.8802,223500.0
2015-04-17 11:10:00,36.92,36.94,36.85,36.86,107100.0,27.8802,27.8953,27.8273,27.8349,107100.0
2015-04-17 11:20:00,36.87,36.88,36.77,36.81,257000.0,27.8424,27.85,27.7669,27.7971,257000.0
2015-04-17 11:30:00,36.81,36.83,36.74,36.75,158300.0,27.7971,27.8122,27.7443,27.7518,158300.0
2015-04-17 11:40:00,36.75,36.78,36.69,36.77,147900.0,27.7518,27.7745,27.7065,27.7669,147900.0
2015-04-17 11:50:00,36.77,36.83,36.74,36.78,95500.0,27.7669,27.8122,27.7443,27.7745,95500.0
2015-04-17 12:00:00,36.77,36.84,36.77,36.82,69000.0,27.7669,27.8198,27.7669,27.8047,69000.0
2015-04-17 12:10:00,36.82,36.83,36.77,36.79,90200.0,27.8047,27.8122,27.7669,27.782,90200.0
2015-04-17 12:20:00,36.79,36.81,36.71,36.72,127900.0,27.782,27.7971,27.7216,27.7292,127900.0
2015-04-17 12:30:00,36.72,36.83,36.7,36.8,102700.0,27.7292,27.8122,27.714,27.7896,102700.0
2015-04-17 12:40:00,36.8,36.8,36.7,36.71,188300.0,27.7896,27.7896,27.714,27.7216,188300.0
2015-04-17 12:50:00,36.71,36.72,36.62,36.7,129400.0,27.7216,27.7292,27.6536,27.714,129400.0
2015-04-17 13:00:00,36.69,36.79,36.67,36.78,197500.0,27.7065,27.782,27.6914,27.7745,197500.0
2015-04-17 13:10:00,36.77,36.82,36.76,36.78,144500.0,27.7669,27.8047,27.7594,27.7745,144500.0
2015-04-17 13:20:00,36.79,36.79,36.68,36.69,108700.0,27.782,27.782,27.6989,27.7065,108700.0
2015-04-17 13:30:00,36.68,36.74,36.63,36.74,170900.0,27.6989,27.7443,27.6612,27.7443,170900.0
2015-04-17 13:40:00,36.73,36.74,36.65,36.68,65400.0,27.7367,27.7443,27.6763,27.6989,65400.0
2015-04-17 13:50:00,36.68,36.7,36.54,36.59,158500.0,27.6989,27.714,27.5932,27.631,158500.0
2015-04-17 14:00:00,36.59,36.66,36.58,36.62,204300.0,27.631,27.6838,27.6234,27.6536,204300.0
2015-04-17 14:10:00,36.62,36.62,36.52,36.57,178300.0,27.6536,27.6536,27.5781,27.6159,178300.0
2015-04-17 14:20:00,36.57,36.6,36.53,36.56,116900.0,27.6159,27.6385,27.5857,27.6083,116900.0
2015-04-17 14:30:00,36.55,36.66,36.52,36.64,279100.0,27.6008,27.6838,27.5781,27.6687,279100.0
2015-04-17 14:40:00,36.64,36.66,36.57,36.58,110800.0,27.6687,27.6838,27.6159,27.6234,110800.0
2015-04-17 14:50:00,36.59,36.59,36.52,36.54,118500.0,27.631,27.631,27.5781,27.5932,118500.0
2015-04-17 15:00:00,36.54,36.6,36.53,36.57,171900.0,27.5932,27.6385,27.5857,27.6159,171900.0
2015-04-17 15:10:00,36.56,36.7,36.56,36.69,261700.0,27.6083,27.714,27.6083,27.7065,261700.0
2015-04-17 15:20:00,36.69,36.71,36.61,36.64,262800.0,27.7065,27.7216,27.6461,27.6687,262800.0
2015-04-17 15:30:00,36.63,36.81,36.63,36.78,352100.0,27.6612,27.7971,27.6612,27.7745,352100.0
2015-04-17 15:40:00,36.78,36.81,36.7,36.71,463200.0,27.7745,27.7971,27.714,27.7216,463200.0
2015-04-17 15:50:00,36.72,36.75,36.7,36.74,744000.0,27.7292,27.7518,27.714,27.7443,744000.0
2015-04-20 09:30:00,37.32,37.45,37.04,37.06,1031200.0,28.1822,28.2804,27.9708,27.9859,1031200.0
2015-04-20 09:40:00,37.07,37.18,37.02,37.11,899800.0,27.9935,28.0765,27.9557,28.0237,899800.0
2015-04-20 09:50:00,37.11,37.14,36.9,36.99,608600.0,28.0237,28.0463,27.8651,27.933,608600.0
2015-04-20 10:00:00,36.98,37.02,36.84,36.87,620200.0,27.9255,27.9557,27.8198,27.8424,620200.0
2015-04-20 10:10:00,36.87,36.97,36.7,36.95,603900.0,27.8424,27.9179,27.714,27.9028,603900.0
2015-04-20 10:20:00,36.94,37.03,36.93,36.99,282800.0,27.8953,27.9632,27.8877,27.933,282800.0
2015-04-20 10:30:00,37.0,37.09,37.0,37.04,304500.0,27.9406,28.0086,27.9406,27.9708,304500.0
2015-04-20 10:40:00,37.04,37.06,37.01,37.04,127400.0,27.9708,27.9859,27.9481,27.9708,127400.0
2015-04-20 10:50:00,37.04,37.18,37.04,37.17,336000.0,27.9708,28.0765,27.9708,28.069,336000.0
2015-04-20 11:00:00,37.17,37.24,37.16,37.18,304900.0,28.069,28.1218,28.0614,28.0765,304900.0
2015-04-20 11:10:00,37.18,37.23,37.14,37.22,213600.0,28.0765,28.1143,28.0463,28.1067,213600.0
2015-04-20 11:20:00,37.22,37.22,37.15,37.18,150600.0,28.1067,28.1067,28.0539,28.0765,150600.0
2015-04-20 11:30:00,37.18,37.21,37.06,37.06,222100.0,28.0765,28.0992,27.9859,27.9859,222100.0
2015-04-20 11:40:00,37.07,37.13,36.99,37.05,307300.0,27.9935,28.0388,27.933,27.9784,307300.0
2015-04-20 11:50:00,37.05,37.16,37.04,37.15,103200.0,27.9784,28.0614,27.9708,28.0539,103200.0
2015-04-20 12:00:00,37.16,37.2,37.13,37.19,204900.0,28.0614,28.0916,28.0388,28.0841,204900.0
2015-04-20 12:10:00,37.19,37.22,37.18,37.2,219600.0,28.0841,28.1067,28.0765,28.0916,219600.0
2015-04-20 12:20:00,37.2,37.21,37.18,37.2,86900.0,28.0916,28.0992,28.0765,28.0916,86900.0
2015-04-20 12:30:00,37.21,37.24,37.19,37.19,73900.0,28.0992,28.1218,28.0841,28.0841,73900.0
2015-04-20 12:40:00,37.19,37.24,37.18,37.19,133200.0,28.0841,28.1218,28.0765,28.0841,133200.0
2015-04-20 12:50:00,37.2,37.21,37.19,37.2,35700.0,28.0916,28.0992,28.0841,28.0916,35700.0
2015-04-20 13:00:00,37.21,37.21,37.19,37.2,50800.0,28.0992,28.0992,28.0841,28.0916,50800.0
2015-04-20 13:10:00,37.19,37.22,37.13,37.14,283700.0,28.0841,28.1067,28.0388,28.0463,283700.0
2015-04-20 13:20:00,37.14,37.16,37.1,37.16,108600.0,28.0463,28.0614,28.0161,28.0614,108600.0
2015-04-20 13:30:00,37.16,37.24,37.16,37.23,152800.0,28.0614,28.1218,28.0614,28.1143,152800.0
2015-04-20 13:40:00,37.23,37.26,37.2,37.25,166900.0,28.1143,28.1369,28.0916,28.1294,166900.0
2015-04-20 13:50:00,37.25,37.25,37.14,37.14,90100.0,28.1294,28.1294,28.0463,28.0463,90100.0
2015-04-20 14:00:00,37.15,37.16,37.07,37.11,194100.0,28.0539,28.0614,27.9935,28.0237,194100.0
2015-04-20 14:10:00,37.1,37.16,37.05,37.05,228300.0,28.0161,28.0614,27.9784,27.9784,228300.0
2015-04-20 14:20:00,37.05,37.1,36.98,36.99,201300.0,27.9784,28.0161,27.9255,27.933,201300.0
2015-04-20 14:30:00,37.0,37.06,36.94,37.01,204400.0,27.9406,27.9859,27.8953,27.9481,204400.0
2015-04-20 14:40:00,37.01,37.09,36.99,37.04,128600.0,27.9481,28.0086,27.933,27.9708,128600.0
2015-04-20 14:50:00,37.05,37.06,36.96,37.03,121400.0,27.9784,27.9859,27.9104,27.9632,121400.0
2015-04-20 15:00:00,37.04,37.1,37.0,37.07,284500.0,27.9708,28.0161,27.9406,27.9935,284500.0
2015-04-20 15:10:00,37.07,37.1,37.01,37.04,229700.0,27.9935,28.0161,27.9481,27.9708,229700.0
2015-04-20 15:20:00,37.04,37.05,36.95,36.96,185700.0,27.9708,27.9784,27.9028,27.9104,185700.0
2015-04-20 15:30:00,36.95,37.01,36.92,36.93,312900.0,27.9028,27.9481,27.8802,27.8877,312900.0
2015-04-20 15:40:00,36.93,36.96,36.84,36.94,560800.0,27.8877,27.9104,27.8198,27.8953,560800.0
2015-04-20 15:50:00,36.93,36.99,36.9,36.95,1142500.0,27.8877,27.933,27.8651,27.9028,1142500.0
2015-04-21 09:30:00,37.0,37.25,36.95,37.16,1010300.0,27.9406,28.1294,27.9028,28.0614,1010300.0
2015-04-21 09:40:00,37.16,37.27,37.14,37.27,606400.0,28.0614,28.1445,28.0463,28.1445,606400.0
2015-04-21 09:50:00,37.27,37.34,37.23,37.26,320300.0,28.1445,28.1973,28.1143,28.1369,320300.0
2015-04-21 10:00:00,37.26,37.3,37.09,37.15,374600.0,28.1369,28.1671,28.0086,28.0539,374600.0
2015-04-21 10:10:00,37.16,37.21,37.15,37.19,244700.0,28.0614,28.0992,28.0539,28.0841,244700.0
2015-04-21 10:20:00,37.19,37.29,37.18,37.26,200500.0,28.0841,28.1596,28.0765,28.1369,200500.0
2015-04-21 10:30:00,37.26,37.27,37.17,37.25,269300.0,28.1369,28.1445,28.069,28.1294,269300.0
2015-04-21 10:40:00,37.24,37.28,37.19,37.27,318600.0,28.1218,28.152,28.0841,28.1445,318600.0
2015-04-21 10:50:00,37.27,37.28,37.25,37.27,173800.0,28.1445,28.152,28.1294,28.1445,173800.0
2015-04-21 11:00:00,37.27,37.29,37.22,37.27,225800.0,28.1445,28.1596,28.1067,28.1445,225800.0
2015-04-21 11:10:00,37.27,37.33,37.25,37.31,222900.0,28.1445,28.1898,28.1294,28.1747,222900.0
2015-04-21 11:20:00,37.32,37.32,37.23,37.26,169500.0,28.1822,28.1822,28.1143,28.1369,169500.0
2015-04-21 11:30:00,37.26,37.29,37.19,37.23,221300.0,28.1369,28.1596,28.0841,28.1143,221300.0
2015-04-21 11:40:00,37.23,37.24,37.06,37.13,250000.0,28.1143,28.1218,27.9859,28.0388,250000.0
2015-04-21 11:50:00,37.13,37.15,37.09,37.12,190300.0,28.0388,28.0539,28.0086,28.0312,190300.0
2015-04-21 12:00:00,37.13,37.15,37.08,37.1,144700.0,28.0388,28.0539,28.001,28.0161,144700.0
2015-04-21 12:10:00,37.09,37.12,37.05,37.06,160200.0,28.0086,28.0312,27.9784,27.9859,160200.0
2015-04-21 12:20:00,37.05,37.06,36.99,37.02,286600.0,27.9784,27.9859,27.933,27.9557,286600.0
2015-04-21 12:30:00,37.02,37.12,37.01,37.11,137900.0,27.9557,28.0312,27.9481,28.0237,137900.0
2015-04-21 12:40:00,37.12,37.16,37.09,37.15,130500.0,28.0312,28.0614,28.0086,28.0539,130500.0
2015-04-21 12:50:00,37.16,37.16,37.12,37.12,62200.0,28.0614,28.0614,28.0312,28.0312,62200.0
2015-04-21 13:00:00,37.13,37.13,37.05,37.05,147100.0,28.0388,28.0388,27.9784,27.9784,147100.0
2015-04-21 13:10:00,37.05,37.11,37.04,37.05,95000.0,27.9784,28.0237,27.9708,27.9784,95000.0
2015-04-21 13:20:00,37.05,37.07,36.99,37.01,171000.0,27.9784,27.9935,27.933,27.9481,171000.0
2015-04-21 13:30:00,37.01,37.04,36.92,36.95,185700.0,27.9481,27.9708,27.8802,27.9028,185700.0
2015-04-21 13:40:00,36.95,36.96,36.88,36.88,137600.0,27.9028,27.9104,27.85,27.85,137600.0
2015-04-21 13:50:00,36.88,36.92,36.87,36.88,129600.0,27.85,27.8802,27.8424,27.85,129600.0
2015-04-21 14:00:00,36.87,36.87,36.74,36.77,436600.0,27.8424,27.8424,27.7443,27.7669,436600.0
2015-04-21 14:10:00,36.77,36.88,36.77,36.88,203100.0,27.7669,27.85,27.7669,27.85,203100.0
2015-04-21 14:20:00,36.88,36.92,36.84,36.89,222400.0,27.85,27.8802,27.8198,27.8575,222400.0
2015-04-21 14:30:00,36.89,36.9,36.8,36.8,153200.0,27.8575,27.8651,27.7896,27.7896,153200.0
2015-04-21 14:40:00,36.81,36.83,36.76,36.83,216100.0,27.7971,27.8122,27.7594,27.8122,216100.0
2015-04-21 14:50:00,36.83,36.85,36.75,36.76,151500.0,27.8122,27.8273,27.7518,27.7594,151500.0
2015-04-21 15:00:00,36.76,36.83,36.75,36.83,122400.0,27.7594,27.8122,27.7518,27.8122,122400.0
2015-04-21 15:10:00,36.83,36.83,36.77,36.77,110800.0,27.8122,27.8122,27.7669,27.7669,110800.0
2015-04-21 15:20:00,36.77,36.78,36.74,36.77,276200.0,27.7669,27.7745,27.7443,27.7669,276200.0
2015-04-21 15:30:00,36.77,36.78,36.7,36.72,337200.0,27.7669,27.7745,27.714,27.7292,337200.0
2015-04-21 15:40:00,36.72,36.78,36.7,36.72,477900.0,27.7292,27.7745,27.714,27.7292,477900.0
2015-04-21 15:50:00,36.72,36.75,36.7,36.75,936700.0,27.7292,27.7518,27.714,27.7518,936700.0
2015-04-22 09:30:00,36.84,36.9,36.73,36.75,355400.0,27.8198,27.8651,27.7367,27.7518,355400.0
2015-04-22 09:40:00,36.75,36.81,36.63,36.66,574500.0,27.7518,27.7971,27.6612,27.6838,574500.0
2015-04-22 09:50:00,36.66,36.78,36.63,36.78,361000.0,27.6838,27.7745,27.6612,27.7745,361000.0
2015-04-22 10:00:00,36.79,36.84,36.73,36.77,572100.0,27.782,27.8198,27.7367,27.7669,572100.0
2015-04-22 10:10:00,36.77,36.81,36.72,36.8,385200.0,27.7669,27.7971,27.7292,27.7896,385200.0
2015-04-22 10:20:00,36.8,37.02,36.79,36.92,457100.0,27.7896,27.9557,27.782,27.8802,457100.0
2015-04-22 10:30:00,36.93,37.01,36.91,37.0,329800.0,27.8877,27.9481,27.8726,27.9406,329800.0
2015-04-22 10:40:00,37.01,37.25,37.0,37.22,477900.0,27.9481,28.1294,27.9406,28.1067,477900.0
2015-04-22 10:50:00,37.23,37.25,37.18,37.22,200000.0,28.1143,28.1294,28.0765,28.1067,200000.0
2015-04-22 11:00:00,37.22,37.24,37.16,37.18,148000.0,28.1067,28.1218,28.0614,28.0765,148000.0
2015-04-22 11:10:00,37.18,37.21,37.1,37.11,155000.0,28.0765,28.0992,28.0161,28.0237,155000.0
2015-04-22 11:20:00,37.11,37.14,37.08,37.14,124700.0,28.0237,28.0463,28.001,28.0463,124700.0
2015-04-22 11:30:00,37.14,37.18,37.08,37.12,171000.0,28.0463,28.0765,28.001,28.0312,171000.0
2015-04-22 11:40:00,37.13,37.18,37.1,37.16,104200.0,28.0388,28.0765,28.0161,28.0614,104200.0
2015-04-22 11:50:00,37.16,37.2,37.13,37.18,115300.0,28.0614,28.0916,28.0388,28.0765,115300.0
2015-04-22 12:00:00,37.19,37.19,37.11,37.15,102500.0,28.0841,28.0841,28.0237,28.0539,102500.0
2015-04-22 12:10:00,37.16,37.19,37.15,37.19,169000.0,28.0614,28.0841,28.0539,28.0841,169000.0
2015-04-22 12:20:00,37.19,37.25,37.18,37.24,173300.0,28.0841,28.1294,28.0765,28.1218,173300.0
2015-04-22 12:30:00,37.24,37.29,37.24,37.28,196500.0,28.1218,28.1596,28.1218,28.152,196500.0
2015-04-22 12:40:00,37.29,37.37,37.26,37.36,205800.0,28.1596,28.22,28.1369,28.2124,205800.0
2015-04-22 12:50:00,37.37,37.42,37.34,37.35,207600.0,28.22,28.2578,28.1973,28.2049,207600.0
2015-04-22 13:00:00,37.35,37.39,37.34,37.34,210700.0,28.2049,28.2351,28.1973,28.1973,210700.0
2015-04-22 13:10:00,37.34,37.35,37.31,37.33,89000.0,28.1973,28.2049,28.1747,28.1898,89000.0
2015-04-22 13:20:00,37.33,37.36,37.31,37.31,105700.0,28.1898,28.2124,28.1747,28.1747,105700.0
2015-04-22 13:30:00,37.3,37.37,37.3,37.34,94400.0,28.1671,28.22,28.1671,28.1973,94400.0
2015-04-22 13:40:00,37.33,37.39,37.33,37.37,252300.0,28.1898,28.2351,28.1898,28.22,252300.0
2015-04-22 13:50:00,37.36,37.37,37.31,37.36,136000.0,28.2124,28.22,28.1747,28.2124,136000.0
2015-04-22 14:00:00,37.36,37.44,37.33,37.41,184500.0,28.2124,28.2729,28.1898,28.2502,184500.0
2015-04-22 14:10:00,37.41,37.41,37.34,37.34,128600.0,28.2502,28.2502,28.1973,28.1973,128600.0
2015-04-22 14:20:00,37.34,37.38,37.31,37.31,101100.0,28.1973,28.2276,28.1747,28.1747,101100.0
2015-04-22 14:30:00,37.31,37.41,37.31,37.39,154800.0,28.1747,28.2502,28.1747,28.2351,154800.0
2015-04-22 14:40:00,37.38,37.38,37.35,37.35,107000.0,28.2276,28.2276,28.2049,28.2049,107000.0
2015-04-22 14:50:00,37.35,37.39,37.33,37.34,194500.0,28.2049,28.2351,28.1898,28.1973,194500.0
2015-04-22 15:00:00,37.33,37.38,37.33,37.35,158700.0,28.1898,28.2276,28.1898,28.2049,158700.0
2015-04-22 15:10:00,37.35,37.36,37.3,37.3,111700.0,28.2049,28.2124,28.1671,28.1671,111700.0
2015-04-22 15:20:00,37.3,37.37,37.3,37.3,158900.0,28.1671,28.22,28.1671,28.1671,158900.0
2015-04-22 15:30:00,37.3,37.32,37.23,37.28,227000.0,28.1671,28.1822,28.1143,28.152,227000.0
2015-04-22 15:40:00,37.28,37.28,37.2,37.21,217000.0,28.152,28.152,28.0916,28.0992,217000.0
2015-04-22 15:50:00,37.21,37.27,37.2,37.21,677200.0,28.0992,28.1445,28.0916,28.0992,677200.0
2015-04-23 09:30:00,37.17,37.24,37.01,37.15,283600.0,28.069,28.1218,27.9481,28.0539,283600.0
2015-04-23 09:40:00,37.15,37.21,37.13,37.19,173900.0,28.0539,28.0992,28.0388,28.0841,173900.0
2015-04-23 09:50:00,37.18,37.34,37.17,37.32,237100.0,28.0765,28.1973,28.069,28.1822,237100.0
2015-04-23 10:00:00,37.32,37.38,37.28,37.3,246800.0,28.1822,28.2276,28.152,28.1671,246800.0
2015-04-23 10:10:00,37.29,37.32,37.21,37.22,248000.0,28.1596,28.1822,28.0992,28.1067,248000.0
2015-04-23 10:20:00,37.23,37.28,37.19,37.28,89800.0,28.1143,28.152,28.0841,28.152,89800.0
2015-04-23 10:30:00,37.27,37.32,37.25,37.27,95900.0,28.1445,28.1822,28.1294,28.1445,95900.0
2015-04-23 10:40:00,37.27,37.39,37.27,37.38,146000.0,28.1445,28.2351,28.1445,28.2276,146000.0
2015-04-23 10:50:00,37.38,37.46,37.3,37.3,418600.0,28.2276,28.288,28.1671,28.1671,418600.0
2015-04-23 11:00:00,37.29,37.39,37.29,37.33,161800.0,28.1596,28.2351,28.1596,28.1898,161800.0
2015-04-23 11:10:00,37.34,37.36,37.28,37.31,120300.0,28.1973,28.2124,28.152,28.1747,120300.0
2015-04-23 11:20:00,37.31,37.39,37.29,37.37,136700.0,28.1747,28.2351,28.1596,28.22,136700.0
2015-04-23 11:30:00,37.36,37.44,37.33,37.4,213700.0,28.2124,28.2729,28.1898,28.2427,213700.0
2015-04-23 11:40:00,37.41,37.41,37.36,37.4,90200.0,28.2502,28.2502,28.2124,28.2427,90200.0
2015-04-23 11:50:00,37.39,37.5,37.39,37.44,293700.0,28.2351,28.3182,28.2351,28.2729,293700.0
2015-04-23 12:00:00,37.44,37.5,37.41,37.48,187700.0,28.2729,28.3182,28.2502,28.3031,187700.0
2015-04-23 12:10:00,37.48,37.5,37.47,37.5,70800.0,28.3031,28.3182,28.2955,28.3182,70800.0
2015-04-23 12:20:00,37.49,37.5,37.46,37.48,76300.0,28.3106,28.3182,28.288,28.3031,76300.0
2015-04-23 12:30:00,37.48,37.54,37.45,37.5,166200.0,28.3031,28.3484,28.2804,28.3182,166200.0
2015-04-23 12:40:00,37.51,37.55,37.5,37.52,98800.0,28.3257,28.3559,28.3182,28.3333,98800.0
2015-04-23 12:50:00,37.53,37.53,37.48,37.48,77800.0,28.3408,28.3408,28.3031,28.3031,77800.0
2015-04-23 13:00:00,37.49,37.53,37.48,37.48,136600.0,28.3106,28.3408,28.3031,28.3031,136600.0
2015-04-23 13:10:00,37.49,37.5,37.46,37.47,107800.0,28.3106,28.3182,28.288,28.2955,107800.0
2015-04-23 13:20:00,37.47,37.51,37.47,37.49,89500.0,28.2955,28.3257,28.2955,28.3106,89500.0
2015-04-23 13:30:00,37.49,37.5,37.47,37.48,114100.0,28.3106,28.3182,28.2955,28.3031,114100.0
2015-04-23 13:40:00,37.49,37.53,37.48,37.52,101700.0,28.3106,28.3408,28.3031,28.3333,101700.0
2015-04-23 13:50:00,37.53,37.57,37.49,37.56,129100.0,28.3408,28.371,28.3106,28.3635,129100.0
2015-04-23 14:00:00,37.56,37.57,37.52,37.52,140200.0,28.3635,28.371,28.3333,28.3333,140200.0
2015-04-23 14:10:00,37.52,37.54,37.49,37.51,124700.0,28.3333,28.3484,28.3106,28.3257,124700.0
2015-04-23 14:20:00,37.51,37.53,37.42,37.43,106000.0,28.3257,28.3408,28.2578,28.2653,106000.0
2015-04-23 14:30:00,37.43,37.45,37.35,37.38,199900.0,28.2653,28.2804,28.2049,28.2276,199900.0
2015-04-23 14:40:00,37.38,37.42,37.37,37.41,152200.0,28.2276,28.2578,28.22,28.2502,152200.0
2015-04-23 14:50:00,37.41,37.44,37.38,37.41,123100.0,28.2502,28.2729,28.2276,28.2502,123100.0
2015-04-23 15:00:00,37.41,37.48,37.41,37.46,117600.0,28.2502,28.3031,28.2502,28.288,117600.0
2015-04-23 15:10:00,37.46,37.51,37.46,37.47,181800.0,28.288,28.3257,28.288,28.2955,181800.0
2015-04-23 15:20:00,37.48,37.48,37.43,37.45,160200.0,28.3031,28.3031,28.2653,28.2804,160200.0
2015-04-23 15:30:00,37.45,37.47,37.4,37.44,201900.0,28.2804,28.2955,28.2427,28.2729,201900.0
2015-04-23 15:40:00,37.44,37.46,37.42,37.44,384800.0,28.2729,28.288,28.2578,28.2729,384800.0
2015-04-23 15:50:00,37.44,37.48,37.38,37.38,1019300.0,28.2729,28.3031,28.2276,28.2276,1019300.0
2015-04-24 09:30:00,37.45,37.45,37.13,37.18,418300.0,28.2804,28.2804,28.0388,28.0765,418300.0
2015-04-24 09:40:00,37.18,37.23,37.05,37.09,239100.0,28.0765,28.1143,27.9784,28.0086,239100.0
2015-04-24 09:50:00,37.09,37.21,37.07,37.21,234600.0,28.0086,28.0992,27.9935,28.0992,234600.0
2015-04-24 10:00:00,37.21,37.22,37.1,37.16,281100.0,28.0992,28.1067,28.0161,28.0614,281100.0
2015-04-24 10:10:00,37.17,37.2,37.07,37.09,262300.0,28.069,28.0916,27.9935,28.0086,262300.0
2015-04-24 10:20:00,37.09,37.13,37.07,37.07,257000.0,28.0086,28.0388,27.9935,27.9935,257000.0
2015-04-24 10:30:00,37.07,37.2,37.06,37.2,279700.0,27.9935,28.0916,27.9859,28.0916,279700.0
2015-04-24 10:40:00,37.2,37.22,37.13,37.13,148700.0,28.0916,28.1067,28.0388,28.0388,148700.0
2015-04-24 10:50:00,37.14,37.19,37.12,37.12,96500.0,28.0463,28.0841,28.0312,28.0312,96500.0
2015-04-24 11:00:00,37.12,37.13,37.08,37.11,135300.0,28.0312,28.0388,28.001,28.0237,135300.0
2015-04-24 11:10:00,37.1,37.16,37.1,37.12,120300.0,28.0161,28.0614,28.0161,28.0312,120300.0
2015-04-24 11:20:00,37.12,37.15,37.09,37.15,97400.0,28.0312,28.0539,28.0086,28.0539,97400.0
2015-04-24 11:30:00,37.14,37.2,37.14,37.19,97600.0,28.0463,28.0916,28.0463,28.0841,97600.0
2015-04-24 11:40:00,37.19,37.21,37.1,37.13,110600.0,28.0841,28.0992,28.0161,28.0388,110600.0
2015-04-24 11:50:00,37.13,37.14,37.06,37.1,118500.0,28.0388,28.0463,27.9859,28.0161,118500.0
2015-04-24 12:00:00,37.1,37.17,37.1,37.15,49200.0,28.0161,28.069,28.0161,28.0539,49200.0
2015-04-24 12:10:00,37.15,37.2,37.15,37.17,55800.0,28.0539,28.0916,28.0539,28.069,55800.0
2015-04-24 12:20:00,37.17,37.19,37.16,37.18,69500.0,28.069,28.0841,28.0614,28.0765,69500.0
2015-04-24 12:30:00,37.18,37.22,37.15,37.16,61000.0,28.0765,28.1067,28.0539,28.0614,61000.0
2015-04-24 12:40:00,37.16,37.17,37.13,37.15,72700.0,28.0614,28.069,28.0388,28.0539,72700.0
2015-04-24 12:50:00,37.15,37.17,37.14,37.17,34800.0,28.0539,28.069,28.0463,28.069,34800.0
2015-04-24 13:00:00,37.17,37.19,37.14,37.18,88700.0,28.069,28.0841,28.0463,28.0765,88700.0
2015-04-24 13:10:00,37.18,37.21,37.14,37.2,66500.0,28.0765,28.0992,28.0463,28.0916,66500.0
2015-04-24 13:20:00,37.2,37.22,37.18,37.19,90800.0,28.0916,28.1067,28.0765,28.0841,90800.0
2015-04-24 13:30:00,37.19,37.21,37.17,37.2,85900.0,28.0841,28.0992,28.069,28.0916,85900.0
2015-04-24 13:40:00,37.19,37.26,37.19,37.22,109300.0,28.0841,28.1369,28.0841,28.1067,109300.0
2015-04-24 13:50:00,37.21,37.25,37.2,37.25,77100.0,28.0992,28.1294,28.0916,28.1294,77100.0
2015-04-24 14:00:00,37.25,37.26,37.23,37.24,81400.0,28.1294,28.1369,28.1143,28.1218,81400.0
2015-04-24 14:10:00,37.23,37.24,37.2,37.22,96900.0,28.1143,28.1218,28.0916,28.1067,96900.0
2015-04-24 14:20:00,37.21,37.26,37.21,37.25,93300.0,28.0992,28.1369,28.0992,28.1294,93300.0
2015-04-24 14:30:00,37.25,37.26,37.21,37.23,104800.0,28.1294,28.1369,28.0992,28.1143,104800.0
2015-04-24 14:40:00,37.22,37.24,37.17,37.17,84300.0,28.1067,28.1218,28.069,28.069,84300.0
2015-04-24 14:50:00,37.18,37.19,37.08,37.08,157300.0,28.0765,28.0841,28.001,28.001,157300.0
2015-04-24 15:00:00,37.08,37.14,37.08,37.12,122900.0,28.001,28.0463,28.001,28.0312,122900.0
2015-04-24 15:10:00,37.12,37.17,37.11,37.17,213100.0,28.0312,28.069,28.0237,28.069,213100.0
2015-04-24 15:20:00,37.16,37.22,37.16,37.22,209200.0,28.0614,28.1067,28.0614,28.1067,209200.0
2015-04-24 15:30:00,37.21,37.32,37.21,37.29,505100.0,28.0992,28.1822,28.0992,28.1596,505100.0
2015-04-24 15:40:00,37.29,37.38,37.29,37.37,695100.0,28.1596,28.2276,28.1596,28.22,695100.0
2015-04-24 15:50:00,37.37,37.38,37.35,37.37,1144000.0,28.22,28.2276,28.2049,28.22,1144000.0
2015-04-27 09:30:00,37.44,37.48,37.34,37.41,442900.0,28.2729,28.3031,28.1973,28.2502,442900.0
2015-04-27 09:40:00,37.41,37.43,37.28,37.33,252100.0,28.2502,28.2653,28.152,28.1898,252100.0
2015-04-27 09:50:00,37.34,37.5,37.33,37.49,301900.0,28.1973,28.3182,28.1898,28.3106,301900.0
2015-04-27 10:00:00,37.49,37.64,37.46,37.48,699600.0,28.3106,28.4239,28.288,28.3031,699600.0
2015-04-27 10:10:00,37.49,37.56,37.46,37.55,170700.0,28.3106,28.3635,28.288,28.3559,170700.0
2015-04-27 10:20:00,37.55,37.58,37.5,37.56,207000.0,28.3559,28.3786,28.3182,28.3635,207000.0
2015-04-27 10:30:00,37.58,37.58,37.5,37.53,318700.0,28.3786,28.3786,28.3182,28.3408,318700.0
2015-04-27 10:40:00,37.52,37.55,37.49,37.5,119500.0,28.3333,28.3559,28.3106,28.3182,119500.0
2015-04-27 10:50:00,37.5,37.5,37.42,37.45,183400.0,28.3182,28.3182,28.2578,28.2804,183400.0
2015-04-27 11:00:00,37.44,37.5,37.43,37.45,238500.0,28.2729,28.3182,28.2653,28.2804,238500.0
2015-04-27 11:10:00,37.46,37.5,37.45,37.48,104300.0,28.288,28.3182,28.2804,28.3031,104300.0
2015-04-27 11:20:00,37.49,37.5,37.46,37.48,101200.0,28.3106,28.3182,28.288,28.3031,101200.0
2015-04-27 11:30:00,37.48,37.53,37.45,37.45,116100.0,28.3031,28.3408,28.2804,28.2804,116100.0
2015-04-27 11:40:00,37.45,37.5,37.45,37.47,118000.0,28.2804,28.3182,28.2804,28.2955,118000.0
2015-04-27 11:50:00,37.47,37.51,37.46,37.48,72300.0,28.2955,28.3257,28.288,28.3031,72300.0
2015-04-27 12:00:00,37.48,37.49,37.45,37.47,75700.0,28.3031,28.3106,28.2804,28.2955,75700.0
2015-04-27 12:10:00,37.47,37.47,37.33,37.33,294900.0,28.2955,28.2955,28.1898,28.1898,294900.0
2015-04-27 12:20:00,37.33,37.38,37.29,37.29,189600.0,28.1898,28.2276,28.1596,28.1596,189600.0
2015-04-27 12:30:00,37.3,37.32,37.25,37.28,232400.0,28.1671,28.1822,28.1294,28.152,232400.0
2015-04-27 12:40:00,37.28,37.29,37.2,37.23,195100.0,28.152,28.1596,28.0916,28.1143,195100.0
2015-04-27 12:50:00,37.23,37.24,37.18,37.22,169700.0,28.1143,28.1218,28.0765,28.1067,169700.0
2015-04-27 13:00:00,37.21,37.27,37.21,37.25,102500.0,28.0992,28.1445,28.0992,28.1294,102500.0
2015-04-27 13:10:00,37.24,37.25,37.13,37.14,93600.0,28.1218,28.1294,28.0388,28.0463,93600.0
2015-04-27 13:20:00,37.15,37.25,37.11,37.25,121700.0,28.0539,28.1294,28.0237,28.1294,121700.0
2015-04-27 13:30:00,37.25,37.28,37.2,37.27,151800.0,28.1294,28.152,28.0916,28.1445,151800.0
2015-04-27 13:40:00,37.27,37.27,37.21,37.22,81600.0,28.1445,28.1445,28.0992,28.1067,81600.0
2015-04-27 13:50:00,37.22,37.23,37.18,37.2,92300.0,28.1067,28.1143,28.0765,28.0916,92300.0
2015-04-27 14:00:00,37.19,37.2,37.13,37.13,217600.0,28.0841,28.0916,28.0388,28.0388,217600.0
2015-04-27 14:10:00,37.13,37.17,37.1,37.16,179100.0,28.0388,28.069,28.0161,28.0614,179100.0
2015-04-27 14:20:00,37.17,37.25,37.16,37.25,95300.0,28.069,28.1294,28.0614,28.1294,95300.0
2015-04-27 14:30:00,37.25,37.25,37.14,37.16,139300.0,28.1294,28.1294,28.0463,28.0614,139300.0
2015-04-27 14:40:00,37.16,37.23,37.14,37.22,76400.0,28.0614,28.1143,28.0463,28.1067,76400.0
2015-04-27 14:50:00,37.22,37.24,37.18,37.23,100100.0,28.1067,28.1218,28.0765,28.1143,100100.0
2015-04-27 15:00:00,37.23,37.26,37.19,37.19,91400.0,28.1143,28.1369,28.0841,28.0841,91400.0
2015-04-27 15:10:00,37.19,37.22,37.05,37.07,238400.0,28.0841,28.1067,27.9784,27.9935,238400.0
2015-04-27 15:20:00,37.06,37.12,37.06,37.08,215100.0,27.9859,28.0312,27.9859,28.001,215100.0
2015-04-27 15:30:00,37.09,37.11,37.03,37.11,251700.0,28.0086,28.0237,27.9632,28.0237,251700.0
2015-04-27 15:40:00,37.11,37.11,37.0,37.04,327300.0,28.0237,28.0237,27.9406,27.9708,327300.0
2015-04-27 15:50:00,37.04,37.07,37.02,37.05,562800.0,27.9708,27.9935,27.9557,27.9784,562800.0
2015-04-28 09:30:00,36.83,37.12,36.81,37.04,318600.0,27.9248,28.1447,27.9097,28.0841,318600.0
2015-04-28 09:40:00,37.04,37.16,37.0,37.04,334400.0,28.0841,28.1751,28.0537,28.0841,334400.0
2015-04-28 09:50:00,37.04,37.16,37.01,37.02,288100.0,28.0841,28.1751,28.0613,28.0689,288100.0
2015-04-28 10:00:00,37.02,37.05,36.8,36.82,474700.0,28.0689,28.0917,27.9021,27.9173,474700.0
2015-04-28 10:10:00,36.81,36.82,36.62,36.72,360900.0,27.9097,27.9173,27.7656,27.8414,360900.0
2015-04-28 10:20:00,36.72,36.78,36.69,36.73,197400.0,27.8414,27.8869,27.8187,27.849,197400.0
2015-04-28 10:30:00,36.73,36.84,36.72,36.83,140900.0,27.849,27.9324,27.8414,27.9248,140900.0
2015-04-28 10:40:00,36.84,36.89,36.82,36.83,142700.0,27.9324,27.9703,27.9173,27.9248,142700.0
2015-04-28 10:50:00,36.83,36.84,36.77,36.79,133300.0,27.9248,27.9324,27.8794,27.8945,133300.0
2015-04-28 11:00:00,36.79,36.95,36.78,36.94,247100.0,27.8945,28.0158,27.8869,28.0083,247100.0
2015-04-28 11:10:00,36.94,36.99,36.92,36.93,111800.0,28.0083,28.0462,27.9931,28.0007,111800.0
2015-04-28 11:20:00,36.93,36.97,36.92,36.95,107300.0,28.0007,28.031,27.9931,28.0158,107300.0
2015-04-28 11:30:00,36.95,37.09,36.9,37.04,251900.0,28.0158,28.122,27.9779,28.0841,251900.0
2015-04-28 11:40:00,37.03,37.03,36.92,37.01,133300.0,28.0765,28.0765,27.9931,28.0613,133300.0
2015-04-28 11:50:00,37.0,37.02,36.91,36.94,87400.0,28.0537,28.0689,27.9855,28.0083,87400.0
2015-04-28 12:00:00,36.94,36.95,36.89,36.94,122100.0,28.0083,28.0158,27.9703,28.0083,122100.0
2015-04-28 12:10:00,36.95,36.95,36.89,36.89,66400.0,28.0158,28.0158,27.9703,27.9703,66400.0
2015-04-28 12:20:00,36.89,36.92,36.87,36.92,108400.0,27.9703,27.9931,27.9552,27.9931,108400.0
2015-04-28 12:30:00,36.92,36.96,36.87,36.87,100000.0,27.9931,28.0234,27.9552,27.9552,100000.0
2015-04-28 12:40:00,36.87,36.92,36.87,36.89,82100.0,27.9552,27.9931,27.9552,27.9703,82100.0
2015-04-28 12:50:00,36.89,36.98,36.89,36.94,102000.0,27.9703,28.0386,27.9703,28.0083,102000.0
2015-04-28 13:00:00,36.93,36.97,36.92,36.94,75300.0,28.0007,28.031,27.9931,28.0083,75300.0
2015-04-28 13:10:00,36.95,37.01,36.94,37.01,77300.0,28.0158,28.0613,28.0083,28.0613,77300.0
2015-04-28 13:20:00,37.0,37.06,37.0,37.02,186200.0,28.0537,28.0992,28.0537,28.0689,186200.0
2015-04-28 13:30:00,37.01,37.03,37.0,37.01,101200.0,28.0613,28.0765,28.0537,28.0613,101200.0
2015-04-28 13:40:00,37.01,37.05,37.0,37.05,39100.0,28.0613,28.0917,28.0537,28.0917,39100.0
2015-04-28 13:50:00,37.05,37.05,37.02,37.04,87300.0,28.0917,28.0917,28.0689,28.0841,87300.0
2015-04-28 14:00:00,37.04,37.04,36.93,36.95,107900.0,28.0841,28.0841,28.0007,28.0158,107900.0
2015-04-28 14:10:00,36.94,36.98,36.94,36.95,92200.0,28.0083,28.0386,28.0083,28.0158,92200.0
2015-04-28 14:20:00,36.95,37.0,36.92,37.0,69600.0,28.0158,28.0537,27.9931,28.0537,69600.0
2015-04-28 14:30:00,37.0,37.04,36.97,37.04,81100.0,28.0537,28.0841,28.031,28.0841,81100.0
2015-04-28 14:40:00,37.04,37.06,36.98,36.98,116400.0,28.0841,28.0992,28.0386,28.0386,116400.0
2015-04-28 14:50:00,36.99,37.01,36.96,36.98,120000.0,28.0462,28.0613,28.0234,28.0386,120000.0
2015-04-28 15:00:00,36.99,37.07,36.98,37.06,215700.0,28.0462,28.1068,28.0386,28.0992,215700.0
2015-04-28 15:10:00,37.07,37.1,37.02,37.02,116700.0,28.1068,28.1296,28.0689,28.0689,116700.0
2015-04-28 15:20:00,37.02,37.04,36.99,37.0,230600.0,28.0689,28.0841,28.0462,28.0537,230600.0
2015-04-28 15:30:00,37.0,37.02,36.99,37.01,247000.0,28.0537,28.0689,28.0462,28.0613,247000.0
2015-04-28 15:40:00,37.0,37.02,36.98,37.0,302700.0,28.0537,28.0689,28.0386,28.0537,302700.0
2015-04-28 15:50:00,37.0,37.05,36.97,37.05,612600.0,28.0537,28.0917,28.031,28.0917,612600.0
2015-04-29 09:30:00,36.72,37.07,36.72,37.04,519400.0,27.8414,28.1068,27.8414,28.0841,519400.0
2015-04-29 09:40:00,37.05,37.32,37.05,37.19,492800.0,28.0917,28.2964,28.0917,28.1978,492800.0
2015-04-29 09:50:00,37.19,37.26,37.14,37.25,307400.0,28.1978,28.2509,28.1599,28.2433,307400.0
2015-04-29 10:00:00,37.24,37.26,37.07,37.12,263200.0,28.2357,28.2509,28.1068,28.1447,263200.0
2015-04-29 10:10:00,37.13,37.25,37.1,37.24,391000.0,28.1523,28.2433,28.1296,28.2357,391000.0
2015-04-29 10:20:00,37.24,37.26,37.14,37.23,318000.0,28.2357,28.2509,28.1599,28.2281,318000.0
2015-04-29 10:30:00,37.24,37.34,37.23,37.3,315900.0,28.2357,28.3115,28.2281,28.2812,315900.0
2015-04-29 10:40:00,37.3,37.31,37.25,37.26,241400.0,28.2812,28.2888,28.2433,28.2509,241400.0
2015-04-29 10:50:00,37.26,37.3,37.2,37.28,113100.0,28.2509,28.2812,28.2054,28.266,113100.0
2015-04-29 11:00:00,37.27,37.33,37.26,37.33,161200.0,28.2585,28.304,28.2509,28.304,161200.0
2015-04-29 11:10:00,37.34,37.38,37.24,37.35,215800.0,28.3115,28.3419,28.2357,28.3191,215800.0
2015-04-29 11:20:00,37.35,37.39,37.3,37.31,159100.0,28.3191,28.3494,28.2812,28.2888,159100.0
2015-04-29 11:30:00,37.32,37.33,37.25,37.3,85700.0,28.2964,28.304,28.2433,28.2812,85700.0
2015-04-29 11:40:00,37.29,37.35,37.28,37.35,80100.0,28.2736,28.3191,28.266,28.3191,80100.0
2015-04-29 11:50:00,37.36,37.39,37.34,37.37,63500.0,28.3267,28.3494,28.3115,28.3343,63500.0
2015-04-29 12:00:00,37.37,37.38,37.29,37.32,102100.0,28.3343,28.3419,28.2736,28.2964,102100.0
2015-04-29 12:10:00,37.32,37.32,37.22,37.26,191800.0,28.2964,28.2964,28.2205,28.2509,191800.0
2015-04-29 12:20:00,37.25,37.3,37.2,37.22,97200.0,28.2433,28.2812,28.2054,28.2205,97200.0
2015-04-29 12:30:00,37.22,37.25,37.17,37.19,116900.0,28.2205,28.2433,28.1826,28.1978,116900.0
2015-04-29 12:40:00,37.2,37.28,37.17,37.26,90700.0,28.2054,28.266,28.1826,28.2509,90700.0
2015-04-29 12:50:00,37.27,37.33,37.26,37.29,67000.0,28.2585,28.304,28.2509,28.2736,67000.0
2015-04-29 13:00:00,37.29,37.3,37.22,37.25,103300.0,28.2736,28.2812,28.2205,28.2433,103300.0
2015-04-29 13:10:00,37.24,37.3,37.24,37.3,96200.0,28.2357,28.2812,28.2357,28.2812,96200.0
2015-04-29 13:20:00,37.3,37.34,37.26,37.32,306400.0,28.2812,28.3115,28.2509,28.2964,306400.0
2015-04-29 13:30:00,37.32,37.41,37.32,37.41,154300.0,28.2964,28.3646,28.2964,28.3646,154300.0
2015-04-29 13:40:00,37.41,37.45,37.39,37.45,166400.0,28.3646,28.3949,28.3494,28.3949,166400.0
2015-04-29 13:50:00,37.45,37.51,37.4,37.45,238000.0,28.3949,28.4404,28.357,28.3949,238000.0
2015-04-29 14:00:00,37.45,37.55,37.26,37.42,230700.0,28.3949,28.4708,28.2509,28.3722,230700.0
2015-04-29 14:10:00,37.43,37.59,37.38,37.54,250900.0,28.3798,28.5011,28.3419,28.4632,250900.0
2015-04-29 14:20:00,37.54,37.64,37.52,37.58,307400.0,28.4632,28.539,28.448,28.4935,307400.0
2015-04-29 14:30:00,37.58,37.65,37.53,37.61,224200.0,28.4935,28.5466,28.4556,28.5163,224200.0
2015-04-29 14:40:00,37.61,37.69,37.55,37.56,284100.0,28.5163,28.5769,28.4708,28.4783,284100.0
2015-04-29 14:50:00,37.57,37.58,37.5,37.52,184000.0,28.4859,28.4935,28.4328,28.448,184000.0
2015-04-29 15:00:00,37.52,37.58,37.46,37.51,218200.0,28.448,28.4935,28.4025,28.4404,218200.0
2015-04-29 15:10:00,37.51,37.58,37.43,37.57,293200.0,28.4404,28.4935,28.3798,28.4859,293200.0
2015-04-29 15:20:00,37.57,37.6,37.5,37.51,172800.0,28.4859,28.5087,28.4328,28.4404,172800.0
2015-04-29 15:30:00,37.51,37.59,37.5,37.56,160300.0,28.4404,28.5011,28.4328,28.4783,160300.0
2015-04-29 15:40:00,37.56,37.56,37.45,37.48,311100.0,28.4783,28.4783,28.3949,28.4177,311100.0
2015-04-29 15:50:00,37.48,37.51,37.42,37.47,491800.0,28.4177,28.4404,28.3722,28.4101,491800.0
2015-04-30 09:30:00,37.32,37.61,37.29,37.48,312400.0,28.2964,28.5163,28.2736,28.4177,312400.0
2015-04-30 09:40:00,37.48,37.55,37.37,37.41,153800.0,28.4177,28.4708,28.3343,28.3646,153800.0
2015-04-30 09:50:00,37.4,37.4,37.23,37.24,174100.0,28.357,28.357,28.2281,28.2357,174100.0
2015-04-30 10:00:00,37.25,37.26,37.15,37.19,354900.0,28.2433,28.2509,28.1675,28.1978,354900.0
2015-04-30 10:10:00,37.19,37.28,37.18,37.26,183600.0,28.1978,28.266,28.1902,28.2509,183600.0
2015-04-30 10:20:00,37.27,37.29,37.15,37.19,212100.0,28.2585,28.2736,28.1675,28.1978,212100.0
2015-04-30 10:30:00,37.2,37.29,37.2,37.25,143700.0,28.2054,28.2736,28.2054,28.2433,143700.0
2015-04-30 10:40:00,37.25,37.35,37.2,37.34,233100.0,28.2433,28.3191,28.2054,28.3115,233100.0
2015-04-30 10:50:00,37.33,37.41,37.27,37.4,331600.0,28.304,28.3646,28.2585,28.357,331600.0
2015-04-30 11:00:00,37.4,37.56,37.4,37.49,373600.0,28.357,28.4783,28.357,28.4253,373600.0
2015-04-30 11:10:00,37.5,37.55,37.47,37.53,309400.0,28.4328,28.4708,28.4101,28.4556,309400.0
2015-04-30 11:20:00,37.52,37.62,37.49,37.58,227000.0,28.448,28.5238,28.4253,28.4935,227000.0
2015-04-30 11:30:00,37.58,37.64,37.56,37.59,122900.0,28.4935,28.539,28.4783,28.5011,122900.0
2015-04-30 11:40:00,37.59,37.62,37.57,37.6,122400.0,28.5011,28.5238,28.4859,28.5087,122400.0
2015-04-30 11:50:00,37.6,37.6,37.44,37.44,172000.0,28.5087,28.5087,28.3874,28.3874,172000.0
2015-04-30 12:00:00,37.44,37.54,37.44,37.51,365200.0,28.3874,28.4632,28.3874,28.4404,365200.0
2015-04-30 12:10:00,37.51,37.62,37.5,37.59,182600.0,28.4404,28.5238,28.4328,28.5011,182600.0
2015-04-30 12:20:00,37.59,37.61,37.54,37.61,245300.0,28.5011,28.5163,28.4632,28.5163,245300.0
2015-04-30 12:30:00,37.61,37.61,37.56,37.59,159100.0,28.5163,28.5163,28.4783,28.5011,159100.0
2015-04-30 12:40:00,37.59,37.61,37.52,37.55,123500.0,28.5011,28.5163,28.448,28.4708,123500.0
2015-04-30 12:50:00,37.55,37.6,37.48,37.59,138300.0,28.4708,28.5087,28.4177,28.5011,138300.0
2015-04-30 13:00:00,37.59,37.68,37.58,37.66,195200.0,28.5011,28.5693,28.4935,28.5542,195200.0
2015-04-30 13:10:00,37.66,37.67,37.57,37.63,104400.0,28.5542,28.5617,28.4859,28.5314,104400.0
2015-04-30 13:20:00,37.62,37.63,37.53,37.57,103100.0,28.5238,28.5314,28.4556,28.4859,103100.0
2015-04-30 13:30:00,37.56,37.63,37.55,37.61,86600.0,28.4783,28.5314,28.4708,28.5163,86600.0
2015-04-30 13:40:00,37.6,37.68,37.6,37.66,156600.0,28.5087,28.5693,28.5087,28.5542,156600.0
2015-04-30 13:50:00,37.66,37.7,37.64,37.64,154000.0,28.5542,28.5845,28.539,28.539,154000.0
2015-04-30 14:00:00,37.64,37.65,37.54,37.55,145500.0,28.539,28.5466,28.4632,28.4708,145500.0
2015-04-30 14:10:00,37.55,37.59,37.5,37.5,150000.0,28.4708,28.5011,28.4328,28.4328,150000.0
2015-04-30 14:20:00,37.51,37.52,37.36,37.38,267800.0,28.4404,28.448,28.3267,28.3419,267800.0
2015-04-30 14:30:00,37.38,37.38,37.3,37.34,331000.0,28.3419,28.3419,28.2812,28.3115,331000.0
2015-04-30 14:40:00,37.34,37.37,37.27,37.3,187700.0,28.3115,28.3343,28.2585,28.2812,187700.0
2015-04-30 14:50:00,37.3,37.3,37.2,37.21,237900.0,28.2812,28.2812,28.2054,28.213,237900.0
2015-04-30 15:00:00,37.2,37.22,37.09,37.14,321800.0,28.2054,28.2205,28.122,28.1599,321800.0
2015-04-30 15:10:00,37.14,37.27,37.11,37.24,273600.0,28.1599,28.2585,28.1371,28.2357,273600.0
2015-04-30 15:20:00,37.24,37.3,37.19,37.26,350900.0,28.2357,28.2812,28.1978,28.2509,350900.0
2015-04-30 15:30:00,37.27,37.39,37.23,37.33,298200.0,28.2585,28.3494,28.2281,28.304,298200.0
2015-04-30 15:40:00,37.33,37.34,37.27,37.29,471200.0,28.304,28.3115,28.2585,28.2736,471200.0
2015-04-30 15:50:00,37.3,37.33,37.24,37.31,625900.0,28.2812,28.304,28.2357,28.2888,625900.0
2015-05-01 09:30:00,37.5,37.57,37.36,37.38,350100.0,28.4328,28.4859,28.3267,28.3419,350100.0
2015-05-01 09:40:00,37.39,37.44,37.31,37.34,223300.0,28.3494,28.3874,28.2888,28.3115,223300.0
2015-05-01 09:50:00,37.34,37.43,37.33,37.39,228300.0,28.3115,28.3798,28.304,28.3494,228300.0
2015-05-01 10:00:00,37.38,37.49,37.35,37.45,150500.0,28.3419,28.4253,28.3191,28.3949,150500.0
2015-05-01 10:10:00,37.44,37.54,37.44,37.5,481300.0,28.3874,28.4632,28.3874,28.4328,481300.0
2015-05-01 10:20:00,37.5,37.63,37.5,37.57,227100.0,28.4328,28.5314,28.4328,28.4859,227100.0
2015-05-01 10:30:00,37.57,37.6,37.47,37.48,98600.0,28.4859,28.5087,28.4101,28.4177,98600.0
2015-05-01 10:40:00,37.47,37.48,37.41,37.45,88700.0,28.4101,28.4177,28.3646,28.3949,88700.0
2015-05-01 10:50:00,37.45,37.49,37.4,37.43,42800.0,28.3949,28.4253,28.357,28.3798,42800.0
2015-05-01 11:00:00,37.43,37.47,37.39,37.4,69200.0,28.3798,28.4101,28.3494,28.357,69200.0
2015-05-01 11:10:00,37.4,37.4,37.32,37.35,212500.0,28.357,28.357,28.2964,28.3191,212500.0
2015-05-01 11:20:00,37.36,37.5,37.36,37.5,91500.0,28.3267,28.4328,28.3267,28.4328,91500.0
2015-05-01 11:30:00,37.49,37.51,37.41,37.45,85800.0,28.4253,28.4404,28.3646,28.3949,85800.0
2015-05-01 11:40:00,37.46,37.46,37.34,37.36,88500.0,28.4025,28.4025,28.3115,28.3267,88500.0
2015-05-01 11:50:00,37.35,37.45,37.33,37.42,123400.0,28.3191,28.3949,28.304,28.3722,123400.0
2015-05-01 12:00:00,37.43,37.47,37.37,37.39,136300.0,28.3798,28.4101,28.3343,28.3494,136300.0
2015-05-01 12:10:00,37.39,37.44,37.37,37.42,74000.0,28.3494,28.3874,28.3343,28.3722,74000.0
2015-05-01 12:20:00,37.42,37.47,37.41,37.47,39700.0,28.3722,28.4101,28.3646,28.4101,39700.0
2015-05-01 12:30:00,37.47,37.49,37.43,37.45,45100.0,28.4101,28.4253,28.3798,28.3949,45100.0
2015-05-01 12:40:00,37.45,37.45,37.39,37.39,131300.0,28.3949,28.3949,28.3494,28.3494,131300.0
2015-05-01 12:50:00,37.39,37.41,37.34,37.36,113900.0,28.3494,28.3646,28.3115,28.3267,113900.0
2015-05-01 13:00:00,37.35,37.45,37.35,37.43,198200.0,28.3191,28.3949,28.3191,28.3798,198200.0
2015-05-01 13:10:00,37.42,37.5,37.41,37.5,253800.0,28.3722,28.4328,28.3646,28.4328,253800.0
2015-05-01 13:20:00,37.49,37.51,37.47,37.48,174600.0,28.4253,28.4404,28.4101,28.4177,174600.0
2015-05-01 13:30:00,37.48,37.52,37.44,37.49,83700.0,28.4177,28.448,28.3874,28.4253,83700.0
2015-05-01 13:40:00,37.49,37.49,37.44,37.47,45200.0,28.4253,28.4253,28.3874,28.4101,45200.0
2015-05-01 13:50:00,37.48,37.58,37.48,37.51,190200.0,28.4177,28.4935,28.4177,28.4404,190200.0
2015-05-01 14:00:00,37.51,37.53,37.48,37.51,92300.0,28.4404,28.4556,28.4177,28.4404,92300.0
2015-05-01 14:10:00,37.51,37.51,37.45,37.46,39600.0,28.4404,28.4404,28.3949,28.4025,39600.0
2015-05-01 14:20:00,37.46,37.53,37.45,37.52,69800.0,28.4025,28.4556,28.3949,28.448,69800.0
2015-05-01 14:30:00,37.51,37.52,37.49,37.51,98100.0,28.4404,28.448,28.4253,28.4404,98100.0
2015-05-01 14:40:00,37.51,37.52,37.48,37.49,81400.0,28.4404,28.448,28.4177,28.4253,81400.0
2015-05-01 14:50:00,37.48,37.48,37.38,37.42,67200.0,28.4177,28.4177,28.3419,28.3722,67200.0
2015-05-01 15:00:00,37.42,37.46,37.42,37.44,85400.0,28.3722,28.4025,28.3722,28.3874,85400.0
2015-05-01 15:10:00,37.44,37.48,37.43,37.48,151300.0,28.3874,28.4177,28.3798,28.4177,151300.0
2015-05-01 15:20:00,37.47,37.5,37.43,37.45,159000.0,28.4101,28.4328,28.3798,28.3949,159000.0
2015-05-01 15:30:00,37.45,37.45,37.43,37.45,201700.0,28.3949,28.3949,28.3798,28.3949,201700.0
2015-05-01 15:40:00,37.45,37.5,37.44,37.47,231800.0,28.3949,28.4328,28.3874,28.4101,231800.0
2015-05-01 15:50:00,37.47,37.52,37.46,37.49,402300.0,28.4101,28.448,28.4025,28.4253,402300.0
2015-05-04 09:30:00,37.58,37.74,37.53,37.68,395400.0,28.4935,28.6148,28.4556,28.5693,395400.0
2015-05-04 09:40:00,37.69,37.85,37.66,37.67,573300.0,28.5769,28.6982,28.5542,28.5617,573300.0
2015-05-04 09:50:00,37.68,37.73,37.64,37.64,327200.0,28.5693,28.6072,28.539,28.539,327200.0
2015-05-04 10:00:00,37.65,37.72,37.62,37.65,134100.0,28.5466,28.5997,28.5238,28.5466,134100.0
2015-05-04 10:10:00,37.64,37.65,37.57,37.58,144000.0,28.539,28.5466,28.4859,28.4935,144000.0
2015-05-04 10:20:00,37.57,37.65,37.57,37.64,67300.0,28.4859,28.5466,28.4859,28.539,67300.0
2015-05-04 10:30:00,37.65,37.67,37.61,37.63,107000.0,28.5466,28.5617,28.5163,28.5314,107000.0
2015-05-04 10:40:00,37.62,37.64,37.6,37.62,139000.0,28.5238,28.539,28.5087,28.5238,139000.0
2015-05-04 10:50:00,37.61,37.62,37.58,37.6,83800.0,28.5163,28.5238,28.4935,28.5087,83800.0
2015-05-04 11:00:00,37.61,37.64,37.57,37.61,70600.0,28.5163,28.539,28.4859,28.5163,70600.0
2015-05-04 11:10:00,37.61,37.67,37.6,37.65,106500.0,28.5163,28.5617,28.5087,28.5466,106500.0
2015-05-04 11:20:00,37.65,37.68,37.64,37.67,53000.0,28.5466,28.5693,28.539,28.5617,53000.0
2015-05-04 11:30:00,37.67,37.67,37.62,37.66,78500.0,28.5617,28.5617,28.5238,28.5542,78500.0
2015-05-04 11:40:00,37.66,37.72,37.64,37.71,104200.0,28.5542,28.5997,28.539,28.5921,104200.0
2015-05-04 11:50:00,37.71,37.71,37.65,37.68,94200.0,28.5921,28.5921,28.5466,28.5693,94200.0
2015-05-04 12:00:00,37.69,37.75,37.67,37.75,88800.0,28.5769,28.6224,28.5617,28.6224,88800.0
2015-05-04 12:10:00,37.75,37.75,37.71,37.75,92500.0,28.6224,28.6224,28.5921,28.6224,92500.0
2015-05-04 12:20:00,37.75,37.77,37.73,37.75,128400.0,28.6224,28.6376,28.6072,28.6224,128400.0
2015-05-04 12:30:00,37.76,37.77,37.71,37.76,158500.0,28.63,28.6376,28.5921,28.63,158500.0
2015-05-04 12:40:00,37.75,37.79,37.74,37.75,81400.0,28.6224,28.6527,28.6148,28.6224,81400.0
2015-05-04 12:50:00,37.75,37.76,37.73,37.75,53800.0,28.6224,28.63,28.6072,28.6224,53800.0
2015-05-04 13:00:00,37.75,37.77,37.7,37.72,86600.0,28.6224,28.6376,28.5845,28.5997,86600.0
2015-05-04 13:10:00,37.72,37.75,37.7,37.72,60300.0,28.5997,28.6224,28.5845,28.5997,60300.0
2015-05-04 13:20:00,37.73,37.76,37.71,37.75,87100.0,28.6072,28.63,28.5921,28.6224,87100.0
2015-05-04 13:30:00,37.76,37.76,37.72,37.74,67300.0,28.63,28.63,28.5997,28.6148,67300.0
2015-05-04 13:40:00,37.74,37.77,37.73,37.75,51700.0,28.6148,28.6376,28.6072,28.6224,51700.0
2015-05-04 13:50:00,37.75,37.78,37.74,37.77,85800.0,28.6224,28.6451,28.6148,28.6376,85800.0
2015-05-04 14:00:00,37.77,37.8,37.75,37.8,76800.0,28.6376,28.6603,28.6224,28.6603,76800.0
2015-05-04 14:10:00,37.8,37.81,37.77,37.81,101200.0,28.6603,28.6679,28.6376,28.6679,101200.0
2015-05-04 14:20:00,37.8,37.84,37.78,37.84,88900.0,28.6603,28.6906,28.6451,28.6906,88900.0
2015-05-04 14:30:00,37.84,37.88,37.83,37.85,409900.0,28.6906,28.721,28.6831,28.6982,409900.0
2015-05-04 14:40:00,37.86,37.88,37.85,37.87,128000.0,28.7058,28.721,28.6982,28.7134,128000.0
2015-05-04 14:50:00,37.88,37.88,37.85,37.88,101000.0,28.721,28.721,28.6982,28.721,101000.0
2015-05-04 15:00:00,37.88,37.92,37.86,37.89,216800.0,28.721,28.7513,28.7058,28.7285,216800.0
2015-05-04 15:10:00,37.88,37.91,37.85,37.88,181400.0,28.721,28.7437,28.6982,28.721,181400.0
2015-05-04 15:20:00,37.88,37.94,37.87,37.93,309000.0,28.721,28.7665,28.7134,28.7589,309000.0
2015-05-04 15:30:00,37.93,37.93,37.86,37.88,236500.0,28.7589,28.7589,28.7058,28.721,236500.0
2015-05-04 15:40:00,37.87,37.9,37.85,37.86,346200.0,28.7134,28.7361,28.6982,28.7058,346200.0
2015-05-04 15:50:00,37.87,37.92,37.86,37.9,953600.0,28.7134,28.7513,28.7058,28.7361,953600.0
2015-05-05 09:30:00,37.72,37.9,37.7,37.87,581700.0,28.5997,28.7361,28.5845,28.7134,581700.0
2015-05-05 09:40:00,37.86,37.89,37.69,37.71,519900.0,28.7058,28.7285,28.5769,28.5921,519900.0
2015-05-05 09:50:00,37.7,37.73,37.56,37.71,532200.0,28.5845,28.6072,28.4783,28.5921,532200.0
2015-05-05 10:00:00,37.71,37.78,37.67,37.76,456000.0,28.5921,28.6451,28.5617,28.63,456000.0
2015-05-05 10:10:00,37.76,37.83,37.69,37.71,220500.0,28.63,28.6831,28.5769,28.5921,220500.0
2015-05-05 10:20:00,37.71,37.88,37.7,37.84,338200.0,28.5921,28.721,28.5845,28.6906,338200.0
2015-05-05 10:30:00,37.85,37.9,37.84,37.87,276200.0,28.6982,28.7361,28.6906,28.7134,276200.0
2015-05-05 10:40:00,37.87,37.93,37.82,37.93,188100.0,28.7134,28.7589,28.6755,28.7589,188100.0
2015-05-05 10:50:00,37.94,37.95,37.86,37.88,130500.0,28.7665,28.774,28.7058,28.721,130500.0
2015-05-05 11:00:00,37.88,37.88,37.73,37.81,227900.0,28.721,28.721,28.6072,28.6679,227900.0
2015-05-05 11:10:00,37.81,37.87,37.8,37.83,160100.0,28.6679,28.7134,28.6603,28.6831,160100.0
2015-05-05 11:20:00,37.83,37.83,37.61,37.69,637100.0,28.6831,28.6831,28.5163,28.5769,637100.0
2015-05-05 11:30:00,37.69,37.71,37.59,37.67,312500.0,28.5769,28.5921,28.5011,28.5617,312500.0
2015-05-05 11:40:00,37.67,37.7,37.6,37.61,188400.0,28.5617,28.5845,28.5087,28.5163,188400.0
2015-05-05 11:50:00,37.61,37.61,37.54,37.59,229000.0,28.5163,28.5163,28.4632,28.5011,229000.0
2015-05-05 12:00:00,37.59,37.65,37.59,37.65,181000.0,28.5011,28.5466,28.5011,28.5466,181000.0
2015-05-05 12:10:00,37.65,37.71,37.64,37.69,283100.0,28.5466,28.5921,28.539,28.5769,283100.0
2015-05-05 12:20:00,37.7,37.73,37.66,37.67,131600.0,28.5845,28.6072,28.5542,28.5617,131600.0
2015-05-05 12:30:00,37.68,37.7,37.64,37.66,59300.0,28.5693,28.5845,28.539,28.5542,59300.0
2015-05-05 12:40:00,37.66,37.77,37.65,37.75,68500.0,28.5542,28.6376,28.5466,28.6224,68500.0
2015-05-05 12:50:00,37.75,37.78,37.7,37.72,104600.0,28.6224,28.6451,28.5845,28.5997,104600.0
2015-05-05 13:00:00,37.72,37.72,37.56,37.57,166400.0,28.5997,28.5997,28.4783,28.4859,166400.0
2015-05-05 13:10:00,37.57,37.57,37.45,37.5,346400.0,28.4859,28.4859,28.3949,28.4328,346400.0
2015-05-05 13:20:00,37.51,37.59,37.47,37.57,187500.0,28.4404,28.5011,28.4101,28.4859,187500.0
2015-05-05 13:30:00,37.58,37.59,37.53,37.59,137200.0,28.4935,28.5011,28.4556,28.5011,137200.0
2015-05-05 13:40:00,37.59,37.6,37.51,37.54,209200.0,28.5011,28.5087,28.4404,28.4632,209200.0
2015-05-05 13:50:00,37.54,37.56,37.43,37.49,257700.0,28.4632,28.4783,28.3798,28.4253,257700.0
2015-05-05 14:00:00,37.5,37.58,37.46,37.54,199600.0,28.4328,28.4935,28.4025,28.4632,199600.0
2015-05-05 14:10:00,37.54,37.59,37.49,37.59,164100.0,28.4632,28.5011,28.4253,28.5011,164100.0
2015-05-05 14:20:00,37.59,37.62,37.45,37.45,176300.0,28.5011,28.5238,28.3949,28.3949,176300.0
2015-05-05 14:30:00,37.46,37.53,37.44,37.48,122800.0,28.4025,28.4556,28.3874,28.4177,122800.0
2015-05-05 14:40:00,37.48,37.49,37.42,37.44,172100.0,28.4177,28.4253,28.3722,28.3874,172100.0
2015-05-05 14:50:00,37.44,37.45,37.36,37.39,166100.0,28.3874,28.3949,28.3267,28.3494,166100.0
2015-05-05 15:00:00,37.4,37.47,37.38,37.41,154500.0,28.357,28.4101,28.3419,28.3646,154500.0
2015-05-05 15:10:00,37.4,37.45,37.38,37.4,164300.0,28.357,28.3949,28.3419,28.357,164300.0
2015-05-05 15:20:00,37.4,37.48,37.37,37.45,129600.0,28.357,28.4177,28.3343,28.3949,129600.0
2015-05-05 15:30:00,37.45,37.52,37.43,37.49,175800.0,28.3949,28.448,28.3798,28.4253,175800.0
2015-05-05 15:40:00,37.49,37.49,37.42,37.43,212700.0,28.4253,28.4253,28.3722,28.3798,212700.0
2015-05-05 15:50:00,37.43,37.48,37.41,37.44,392500.0,28.3798,28.4177,28.3646,28.3874,392500.0
2015-05-06 09:30:00,37.53,37.63,37.41,37.47,361900.0,28.4556,28.5314,28.3646,28.4101,361900.0
2015-05-06 09:40:00,37.47,37.49,37.28,37.3,662000.0,28.4101,28.4253,28.266,28.2812,662000.0
2015-05-06 09:50:00,37.3,37.32,37.22,37.27,302800.0,28.2812,28.2964,28.2205,28.2585,302800.0
2015-05-06 10:00:00,37.27,37.29,37.18,37.19,327600.0,28.2585,28.2736,28.1902,28.1978,327600.0
2015-05-06 10:10:00,37.2,37.2,37.13,37.16,355500.0,28.2054,28.2054,28.1523,28.1751,355500.0
2015-05-06 10:20:00,37.17,37.22,37.11,37.2,213200.0,28.1826,28.2205,28.1371,28.2054,213200.0
2015-05-06 10:30:00,37.2,37.22,37.14,37.19,213300.0,28.2054,28.2205,28.1599,28.1978,213300.0
2015-05-06 10:40:00,37.19,37.43,37.19,37.41,293800.0,28.1978,28.3798,28.1978,28.3646,293800.0
2015-05-06 10:50:00,37.41,37.42,37.31,37.32,244500.0,28.3646,28.3722,28.2888,28.2964,244500.0
2015-05-06 11:00:00,37.33,37.35,37.3,37.31,208500.0,28.304,28.3191,28.2812,28.2888,208500.0
2015-05-06 11:10:00,37.31,37.32,37.17,37.18,214100.0,28.2888,28.2964,28.1826,28.1902,214100.0
2015-05-06 11:20:00,37.18,37.33,37.16,37.32,206000.0,28.1902,28.304,28.1751,28.2964,206000.0
2015-05-06 11:30:00,37.32,37.35,37.25,37.27,124500.0,28.2964,28.3191,28.2433,28.2585,124500.0
2015-05-06 11:40:00,37.27,37.35,37.27,37.3,95600.0,28.2585,28.3191,28.2585,28.2812,95600.0
2015-05-06 11:50:00,37.3,37.33,37.29,37.31,80700.0,28.2812,28.304,28.2736,28.2888,80700.0
2015-05-06 12:00:00,37.31,37.31,37.2,37.24,100400.0,28.2888,28.2888,28.2054,28.2357,100400.0
2015-05-06 12:10:00,37.24,37.27,37.2,37.27,79400.0,28.2357,28.2585,28.2054,28.2585,79400.0
2015-05-06 12:20:00,37.27,37.28,37.21,37.21,91500.0,28.2585,28.266,28.213,28.213,91500.0
2015-05-06 12:30:00,37.21,37.24,37.19,37.23,60800.0,28.213,28.2357,28.1978,28.2281,60800.0
2015-05-06 12:40:00,37.23,37.25,37.16,37.2,108100.0,28.2281,28.2433,28.1751,28.2054,108100.0
2015-05-06 12:50:00,37.2,37.21,37.11,37.15,94500.0,28.2054,28.213,28.1371,28.1675,94500.0
2015-05-06 13:00:00,37.14,37.15,37.06,37.06,171100.0,28.1599,28.1675,28.0992,28.0992,171100.0
2015-05-06 13:10:00,37.06,37.14,37.05,37.14,79600.0,28.0992,28.1599,28.0917,28.1599,79600.0
2015-05-06 13:20:00,37.14,37.16,37.09,37.09,92300.0,28.1599,28.1751,28.122,28.122,92300.0
2015-05-06 13:30:00,37.09,37.11,37.01,37.1,135900.0,28.122,28.1371,28.0613,28.1296,135900.0
2015-05-06 13:40:00,37.11,37.11,37.0,37.01,191100.0,28.1371,28.1371,28.0537,28.0613,191100.0
2015-05-06 13:50:00,37.01,37.03,36.96,37.02,204200.0,28.0613,28.0765,28.0234,28.0689,204200.0
2015-05-06 14:00:00,37.02,37.06,37.01,37.05,177100.0,28.0689,28.0992,28.0613,28.0917,177100.0
2015-05-06 14:10:00,37.05,37.05,36.99,37.04,141000.0,28.0917,28.0917,28.0462,28.0841,141000.0
2015-05-06 14:20:00,37.04,37.05,36.93,36.99,174500.0,28.0841,28.0917,28.0007,28.0462,174500.0
2015-05-06 14:30:00,36.99,37.0,36.81,36.83,387000.0,28.0462,28.0537,27.9097,27.9248,387000.0
2015-05-06 14:40:00,36.83,36.85,36.76,36.84,166600.0,27.9248,27.94,27.8718,27.9324,166600.0
2015-05-06 14:50:00,36.85,36.91,36.84,36.89,182700.0,27.94,27.9855,27.9324,27.9703,182700.0
2015-05-06 15:00:00,36.9,36.91,36.86,36.89,214100.0,27.9779,27.9855,27.9476,27.9703,214100.0
2015-05-06 15:10:00,36.9,36.9,36.79,36.83,171000.0,27.9779,27.9779,27.8945,27.9248,171000.0
2015-05-06 15:20:00,36.83,36.94,36.82,36.94,280500.0,27.9248,28.0083,27.9173,28.0083,280500.0
2015-05-06 15:30:00,36.93,37.0,36.85,36.98,340800.0,28.0007,28.0537,27.94,28.0386,340800.0
2015-05-06 15:40:00,36.97,37.02,36.9,37.0,426900.0,28.031,28.0689,27.9779,28.0537,426900.0
2015-05-06 15:50:00,36.99,37.06,36.95,37.06,538700.0,28.0462,28.0992,28.0158,28.0992,538700.0
2015-05-07 09:30:00,36.98,37.1,36.85,36.92,446300.0,28.0386,28.1296,27.94,27.9931,446300.0
2015-05-07 09:40:00,36.92,37.19,36.88,37.17,325400.0,27.9931,28.1978,27.9628,28.1826,325400.0
2015-05-07 09:50:00,37.17,37.21,37.1,37.13,468100.0,28.1826,28.213,28.1296,28.1523,468100.0
2015-05-07 10:00:00,37.12,37.29,37.06,37.21,289700.0,28.1447,28.2736,28.0992,28.213,289700.0
2015-05-07 10:10:00,37.2,37.25,37.18,37.2,138200.0,28.2054,28.2433,28.1902,28.2054,138200.0
2015-05-07 10:20:00,37.21,37.23,37.13,37.14,137800.0,28.213,28.2281,28.1523,28.1599,137800.0
2015-05-07 10:30:00,37.14,37.2,37.11,37.2,80500.0,28.1599,28.2054,28.1371,28.2054,80500.0
2015-05-07 10:40:00,37.2,37.27,37.19,37.23,339300.0,28.2054,28.2585,28.1978,28.2281,339300.0
2015-05-07 10:50:00,37.23,37.33,37.23,37.28,198200.0,28.2281,28.304,28.2281,28.266,198200.0
2015-05-07 11:00:00,37.28,37.31,37.24,37.26,128700.0,28.266,28.2888,28.2357,28.2509,128700.0
2015-05-07 11:10:00,37.26,37.37,37.26,37.35,127900.0,28.2509,28.3343,28.2509,28.3191,127900.0
2015-05-07 11:20:00,37.36,37.45,37.34,37.4,216500.0,28.3267,28.3949,28.3115,28.357,216500.0
2015-05-07 11:30:00,37.41,37.46,37.37,37.46,131500.0,28.3646,28.4025,28.3343,28.4025,131500.0
2015-05-07 11:40:00,37.45,37.49,37.41,37.45,108800.0,28.3949,28.4253,28.3646,28.3949,108800.0
2015-05-07 11:50:00,37.45,37.46,37.34,37.37,125900.0,28.3949,28.4025,28.3115,28.3343,125900.0
2015-05-07 12:00:00,37.36,37.44,37.36,37.41,138400.0,28.3267,28.3874,28.3267,28.3646,138400.0
2015-05-07 12:10:00,37.4,37.51,37.39,37.5,160200.0,28.357,28.4404,28.3494,28.4328,160200.0
2015-05-07 12:20:00,37.51,37.52,37.45,37.49,159900.0,28.4404,28.448,28.3949,28.4253,159900.0
2015-05-07 12:30:00,37.49,37.57,37.49,37.57,210100.0,28.4253,28.4859,28.4253,28.4859,210100.0
2015-05-07 12:40:00,37.57,37.58,37.54,37.56,121800.0,28.4859,28.4935,28.4632,28.4783,121800.0
2015-05-07 12:50:00,37.55,37.59,37.55,37.59,244000.0,28.4708,28.5011,28.4708,28.5011,244000.0
2015-05-07 13:00:00,37.59,37.62,37.49,37.49,502400.0,28.5011,28.5238,28.4253,28.4253,502400.0
2015-05-07 13:10:00,37.5,37.5,37.41,37.42,289400.0,28.4328,28.4328,28.3646,28.3722,289400.0
2015-05-07 13:20:00,37.42,37.46,37.37,37.44,370600.0,28.3722,28.4025,28.3343,28.3874,370600.0
2015-05-07 13:30:00,37.43,37.48,37.41,37.45,313200.0,28.3798,28.4177,28.3646,28.3949,313200.0
2015-05-07 13:40:00,37.44,37.46,37.4,37.41,168900.0,28.3874,28.4025,28.357,28.3646,168900.0
2015-05-07 13:50:00,37.42,37.47,37.42,37.44,214000.0,28.3722,28.4101,28.3722,28.3874,214000.0
2015-05-07 14:00:00,37.44,37.5,37.44,37.48,163200.0,28.3874,28.4328,28.3874,28.4177,163200.0
2015-05-07 14:10:00,37.48,37.54,37.46,37.5,283800.0,28.4177,28.4632,28.4025,28.4328,283800.0
2015-05-07 14:20:00,37.5,37.55,37.49,37.53,130100.0,28.4328,28.4708,28.4253,28.4556,130100.0
2015-05-07 14:30:00,37.54,37.57,37.52,37.53,175400.0,28.4632,28.4859,28.448,28.4556,175400.0
2015-05-07 14:40:00,37.53,37.55,37.49,37.49,252100.0,28.4556,28.4708,28.4253,28.4253,252100.0
2015-05-07 14:50:00,37.49,37.57,37.48,37.57,174100.0,28.4253,28.4859,28.4177,28.4859,174100.0
2015-05-07 15:00:00,37.57,37.57,37.52,37.55,249000.0,28.4859,28.4859,28.448,28.4708,249000.0
2015-05-07 15:10:00,37.55,37.56,37.48,37.5,284600.0,28.4708,28.4783,28.4177,28.4328,284600.0
2015-05-07 15:20:00,37.49,37.53,37.46,37.52,264700.0,28.4253,28.4556,28.4025,28.448,264700.0
2015-05-07 15:30:00,37.52,37.6,37.52,37.56,533800.0,28.448,28.5087,28.448,28.4783,533800.0
2015-05-07 15:40:00,37.57,37.58,37.49,37.57,567500.0,28.4859,28.4935,28.4253,28.4859,567500.0
2015-05-07 15:50:00,37.57,37.62,37.53,37.55,1233700.0,28.4859,28.5238,28.4556,28.4708,1233700.0
2015-05-08 09:30:00,37.63,37.85,37.57,37.57,640700.0,28.5314,28.6982,28.4859,28.4859,640700.0
2015-05-08 09:40:00,37.57,37.8,37.56,37.76,372100.0,28.4859,28.6603,28.4783,28.63,372100.0
2015-05-08 09:50:00,37.76,37.83,37.67,37.67,339100.0,28.63,28.6831,28.5617,28.5617,339100.0
2015-05-08 10:00:00,37.67,37.69,37.58,37.66,377300.0,28.5617,28.5769,28.4935,28.5542,377300.0
2015-05-08 10:10:00,37.66,37.68,37.53,37.55,281000.0,28.5542,28.5693,28.4556,28.4708,281000.0
2015-05-08 10:20:00,37.56,37.61,37.54,37.58,168100.0,28.4783,28.5163,28.4632,28.4935,168100.0
2015-05-08 10:30:00,37.57,37.66,37.57,37.58,265300.0,28.4859,28.5542,28.4859,28.4935,265300.0
2015-05-08 10:40:00,37.58,37.66,37.58,37.64,149600.0,28.4935,28.5542,28.4935,28.539,149600.0
2015-05-08 10:50:00,37.64,37.66,37.6,37.61,132800.0,28.539,28.5542,28.5087,28.5163,132800.0
2015-05-08 11:00:00,37.62,37.64,37.58,37.63,160400.0,28.5238,28.539,28.4935,28.5314,160400.0
2015-05-08 11:10:00,37.64,37.69,37.62,37.69,348400.0,28.539,28.5769,28.5238,28.5769,348400.0
2015-05-08 11:20:00,37.68,37.74,37.67,37.69,196200.0,28.5693,28.6148,28.5617,28.5769,196200.0
2015-05-08 11:30:00,37.7,37.78,37.69,37.75,221100.0,28.5845,28.6451,28.5769,28.6224,221100.0
2015-05-08 11:40:00,37.75,37.78,37.73,37.75,178500.0,28.6224,28.6451,28.6072,28.6224,178500.0
2015-05-08 11:50:00,37.75,37.82,37.74,37.82,221100.0,28.6224,28.6755,28.6148,28.6755,221100.0
2015-05-08 12:00:00,37.83,37.83,37.78,37.78,139100.0,28.6831,28.6831,28.6451,28.6451,139100.0
2015-05-08 12:10:00,37.78,37.79,37.73,37.73,170400.0,28.6451,28.6527,28.6072,28.6072,170400.0
2015-05-08 12:20:00,37.73,37.8,37.73,37.8,586500.0,28.6072,28.6603,28.6072,28.6603,586500.0
2015-05-08 12:30:00,37.8,37.83,37.78,37.8,143700.0,28.6603,28.6831,28.6451,28.6603,143700.0
2015-05-08 12:40:00,37.79,37.81,37.77,37.8,135900.0,28.6527,28.6679,28.6376,28.6603,135900.0
2015-05-08 12:50:00,37.8,37.85,37.8,37.84,144100.0,28.6603,28.6982,28.6603,28.6906,144100.0
2015-05-08 13:00:00,37.84,37.91,37.83,37.88,239700.0,28.6906,28.7437,28.6831,28.721,239700.0
2015-05-08 13:10:00,37.89,37.96,37.88,37.96,248000.0,28.7285,28.7816,28.721,28.7816,248000.0
2015-05-08 13:20:00,37.96,37.96,37.89,37.91,129500.0,28.7816,28.7816,28.7285,28.7437,129500.0
2015-05-08 13:30:00,37.91,37.93,37.89,37.89,67600.0,28.7437,28.7589,28.7285,28.7285,67600.0
2015-05-08 13:40:00,37.89,37.93,37.88,37.91,101300.0,28.7285,28.7589,28.721,28.7437,101300.0
2015-05-08 13:50:00,37.91,37.93,37.9,37.91,66000.0,28.7437,28.7589,28.7361,28.7437,66000.0
2015-05-08 14:00:00,37.91,37.93,37.89,37.91,118300.0,28.7437,28.7589,28.7285,28.7437,118300.0
2015-05-08 14:10:00,37.9,37.95,37.88,37.94,76300.0,28.7361,28.774,28.721,28.7665,76300.0
2015-05-08 14:20:00,37.95,37.95,37.87,37.87,51700.0,28.774,28.774,28.7134,28.7134,51700.0
2015-05-08 14:30:00,37.87,37.9,37.84,37.85,264200.0,28.7134,28.7361,28.6906,28.6982,264200.0
2015-05-08 14:40:00,37.85,37.9,37.84,37.89,244600.0,28.6982,28.7361,28.6906,28.7285,244600.0
2015-05-08 14:50:00,37.88,37.9,37.84,37.87,177400.0,28.721,28.7361,28.6906,28.7134,177400.0
2015-05-08 15:00:00,37.87,37.9,37.86,37.88,187100.0,28.7134,28.7361,28.7058,28.721,187100.0
2015-05-08 15:10:00,37.88,37.89,37.86,37.87,152100.0,28.721,28.7285,28.7058,28.7134,152100.0
2015-05-08 15:20:00,37.87,37.91,37.87,37.9,284100.0,28.7134,28.7437,28.7134,28.7361,284100.0
2015-05-08 15:30:00,37.9,37.93,37.89,37.92,214800.0,28.7361,28.7589,28.7285,28.7513,214800.0
2015-05-08 15:40:00,37.91,37.92,37.88,37.88,331500.0,28.7437,28.7513,28.721,28.721,331500.0
2015-05-08 15:50:00,37.88,37.92,37.87,37.9,676000.0,28.721,28.7513,28.7134,28.7361,676000.0
2015-05-11 09:30:00,37.85,38.04,37.84,37.99,431100.0,28.6982,28.8423,28.6906,28.8044,431100.0
2015-05-11 09:40:00,37.98,38.17,37.98,38.15,310400.0,28.7968,28.9408,28.7968,28.9257,310400.0
2015-05-11 09:50:00,38.16,38.19,38.1,38.19,353100.0,28.9333,28.956,28.8878,28.956,353100.0
2015-05-11 10:00:00,38.19,38.23,38.17,38.22,333600.0,28.956,28.9863,28.9408,28.9788,333600.0
2015-05-11 10:10:00,38.21,38.25,38.17,38.2,284200.0,28.9712,29.0015,28.9408,28.9636,284200.0
2015-05-11 10:20:00,38.2,38.22,38.18,38.18,177700.0,28.9636,28.9788,28.9484,28.9484,177700.0
2015-05-11 10:30:00,38.18,38.2,38.12,38.17,507600.0,28.9484,28.9636,28.9029,28.9408,507600.0
2015-05-11 10:40:00,38.17,38.25,38.16,38.24,355200.0,28.9408,29.0015,28.9333,28.9939,355200.0
2015-05-11 10:50:00,38.24,38.31,38.23,38.29,313500.0,28.9939,29.047,28.9863,29.0318,313500.0
2015-05-11 11:00:00,38.29,38.36,38.24,38.36,173400.0,29.0318,29.0849,28.9939,29.0849,173400.0
2015-05-11 11:10:00,38.36,38.42,38.35,38.36,290500.0,29.0849,29.1304,29.0773,29.0849,290500.0
2015-05-11 11:20:00,38.36,38.44,38.35,38.36,486900.0,29.0849,29.1456,29.0773,29.0849,486900.0
2015-05-11 11:30:00,38.36,38.43,38.36,38.41,221600.0,29.0849,29.138,29.0849,29.1228,221600.0
2015-05-11 11:40:00,38.4,38.44,38.35,38.41,237300.0,29.1152,29.1456,29.0773,29.1228,237300.0
2015-05-11 11:50:00,38.41,38.43,38.36,38.43,299100.0,29.1228,29.138,29.0849,29.138,299100.0
2015-05-11 12:00:00,38.42,38.43,38.35,38.36,224700.0,29.1304,29.138,29.0773,29.0849,224700.0
2015-05-11 12:10:00,38.37,38.42,38.37,38.39,197000.0,29.0925,29.1304,29.0925,29.1077,197000.0
2015-05-11 12:20:00,38.39,38.45,38.36,38.45,144600.0,29.1077,29.1531,29.0849,29.1531,144600.0
2015-05-11 12:30:00,38.44,38.45,38.34,38.39,259800.0,29.1456,29.1531,29.0697,29.1077,259800.0
2015-05-11 12:40:00,38.4,38.42,38.39,38.4,111700.0,29.1152,29.1304,29.1077,29.1152,111700.0
2015-05-11 12:50:00,38.4,38.46,38.4,38.46,104700.0,29.1152,29.1607,29.1152,29.1607,104700.0
2015-05-11 13:00:00,38.45,38.48,38.42,38.47,154600.0,29.1531,29.1759,29.1304,29.1683,154600.0
2015-05-11 13:10:00,38.47,38.5,38.45,38.46,156600.0,29.1683,29.1911,29.1531,29.1607,156600.0
2015-05-11 13:20:00,38.47,38.48,38.45,38.46,164200.0,29.1683,29.1759,29.1531,29.1607,164200.0
2015-05-11 13:30:00,38.46,38.47,38.45,38.45,91800.0,29.1607,29.1683,29.1531,29.1531,91800.0
2015-05-11 13:40:00,38.45,38.48,38.38,38.4,263000.0,29.1531,29.1759,29.1001,29.1152,263000.0
2015-05-11 13:50:00,38.39,38.43,38.38,38.38,125600.0,29.1077,29.138,29.1001,29.1001,125600.0
2015-05-11 14:00:00,38.38,38.4,38.36,38.36,160800.0,29.1001,29.1152,29.0849,29.0849,160800.0
2015-05-11 14:10:00,38.37,38.37,38.33,38.34,139400.0,29.0925,29.0925,29.0622,29.0697,139400.0
2015-05-11 14:20:00,38.35,38.4,38.34,38.4,145900.0,29.0773,29.1152,29.0697,29.1152,145900.0
2015-05-11 14:30:00,38.4,38.4,38.33,38.33,135700.0,29.1152,29.1152,29.0622,29.0622,135700.0
2015-05-11 14:40:00,38.33,38.34,38.26,38.3,305900.0,29.0622,29.0697,29.0091,29.0394,305900.0
2015-05-11 14:50:00,38.3,38.3,38.2,38.23,178200.0,29.0394,29.0394,28.9636,28.9863,178200.0
2015-05-11 15:00:00,38.23,38.26,38.19,38.26,223800.0,28.9863,29.0091,28.956,29.0091,223800.0
2015-05-11 15:10:00,38.25,38.31,38.25,38.31,191800.0,29.0015,29.047,29.0015,29.047,191800.0
2015-05-11 15:20:00,38.3,38.33,38.29,38.32,492100.0,29.0394,29.0622,29.0318,29.0546,492100.0
2015-05-11 15:30:00,38.33,38.35,38.3,38.31,230100.0,29.0622,29.0773,29.0394,29.047,230100.0
2015-05-11 15:40:00,38.31,38.38,38.28,38.33,711100.0,29.047,29.1001,29.0243,29.0622,711100.0
2015-05-11 15:50:00,38.32,38.33,38.26,38.27,782800.0,29.0546,29.0622,29.0091,29.0167,782800.0
2015-05-12 09:30:00,38.0,38.03,37.87,37.96,565000.0,28.812,28.8347,28.7134,28.7816,565000.0
2015-05-12 09:40:00,37.94,37.94,37.7,37.74,584700.0,28.7665,28.7665,28.5845,28.6148,584700.0
2015-05-12 09:50:00,37.74,37.81,37.61,37.61,445900.0,28.6148,28.6679,28.5163,28.5163,445900.0
2015-05-12 10:00:00,37.61,37.65,37.52,37.64,558900.0,28.5163,28.5466,28.448,28.539,558900.0
2015-05-12 10:10:00,37.63,37.63,37.46,37.47,401200.0,28.5314,28.5314,28.4025,28.4101,401200.0
2015-05-12 10:20:00,37.47,37.57,37.47,37.53,266100.0,28.4101,28.4859,28.4101,28.4556,266100.0
2015-05-12 10:30:00,37.53,37.78,37.52,37.77,377200.0,28.4556,28.6451,28.448,28.6376,377200.0
2015-05-12 10:40:00,37.78,37.89,37.74,37.84,297700.0,28.6451,28.7285,28.6148,28.6906,297700.0
2015-05-12 10:50:00,37.85,37.86,37.68,37.69,304900.0,28.6982,28.7058,28.5693,28.5769,304900.0
2015-05-12 11:00:00,37.7,37.88,37.69,37.81,251900.0,28.5845,28.721,28.5769,28.6679,251900.0
2015-05-12 11:10:00,37.82,37.83,37.68,37.72,199700.0,28.6755,28.6831,28.5693,28.5997,199700.0
2015-05-12 11:20:00,37.71,37.79,37.67,37.71,285300.0,28.5921,28.6527,28.5617,28.5921,285300.0
2015-05-12 11:30:00,37.71,37.79,37.68,37.74,159500.0,28.5921,28.6527,28.5693,28.6148,159500.0
2015-05-12 11:40:00,37.74,37.83,37.69,37.82,161400.0,28.6148,28.6831,28.5769,28.6755,161400.0
2015-05-12 11:50:00,37.81,37.82,37.74,37.76,123600.0,28.6679,28.6755,28.6148,28.63,123600.0
2015-05-12 12:00:00,37.76,37.79,37.71,37.71,182200.0,28.63,28.6527,28.5921,28.5921,182200.0
2015-05-12 12:10:00,37.7,37.78,37.67,37.77,121600.0,28.5845,28.6451,28.5617,28.6376,121600.0
2015-05-12 12:20:00,37.77,37.8,37.73,37.76,86300.0,28.6376,28.6603,28.6072,28.63,86300.0
2015-05-12 12:30:00,37.76,37.83,37.74,37.82,94500.0,28.63,28.6831,28.6148,28.6755,94500.0
2015-05-12 12:40:00,37.81,37.82,37.77,37.78,68000.0,28.6679,28.6755,28.6376,28.6451,68000.0
2015-05-12 12:50:00,37.77,37.82,37.74,37.75,268700.0,28.6376,28.6755,28.6148,28.6224,268700.0
2015-05-12 13:00:00,37.75,37.79,37.7,37.79,127000.0,28.6224,28.6527,28.5845,28.6527,127000.0
2015-05-12 13:10:00,37.78,37.81,37.73,37.76,152900.0,28.6451,28.6679,28.6072,28.63,152900.0
2015-05-12 13:20:00,37.76,37.8,37.75,37.75,85200.0,28.63,28.6603,28.6224,28.6224,85200.0
2015-05-12 13:30:00,37.76,37.77,37.67,37.71,86900.0,28.63,28.6376,28.5617,28.5921,86900.0
2015-05-12 13:40:00,37.7,37.71,37.66,37.67,69500.0,28.5845,28.5921,28.5542,28.5617,69500.0
2015-05-12 13:50:00,37.68,37.73,37.66,37.71,78700.0,28.5693,28.6072,28.5542,28.5921,78700.0
2015-05-12 14:00:00,37.71,37.77,37.71,37.77,90000.0,28.5921,28.6376,28.5921,28.6376,90000.0
2015-05-12 14:10:00,37.77,37.78,37.67,37.73,96100.0,28.6376,28.6451,28.5617,28.6072,96100.0
2015-05-12 14:20:00,37.73,37.83,37.72,37.8,106800.0,28.6072,28.6831,28.5997,28.6603,106800.0
2015-05-12 14:30:00,37.8,37.89,37.8,37.87,140300.0,28.6603,28.7285,28.6603,28.7134,140300.0
2015-05-12 14:40:00,37.87,37.88,37.79,37.85,128800.0,28.7134,28.721,28.6527,28.6982,128800.0
2015-05-12 14:50:00,37.86,37.92,37.82,37.84,358900.0,28.7058,28.7513,28.6755,28.6906,358900.0
2015-05-12 15:00:00,37.84,37.85,37.78,37.82,179000.0,28.6906,28.6982,28.6451,28.6755,179000.0
2015-05-12 15:10:00,37.82,37.83,37.77,37.81,217600.0,28.6755,28.6831,28.6376,28.6679,217600.0
2015-05-12 15:20:00,37.81,37.87,37.78,37.8,174500.0,28.6679,28.7134,28.6451,28.6603,174500.0
2015-05-12 15:30:00,37.8,37.86,37.77,37.77,202700.0,28.6603,28.7058,28.6376,28.6376,202700.0
2015-05-12 15:40:00,37.77,37.77,37.71,37.76,326000.0,28.6376,28.6376,28.5921,28.63,326000.0
2015-05-12 15:50:00,37.76,37.79,37.71,37.71,471300.0,28.63,28.6527,28.5921,28.5921,471300.0
2015-05-13 09:30:00,37.79,37.93,37.63,37.64,463200.0,28.6527,28.7589,28.5314,28.539,463200.0
2015-05-13 09:40:00,37.64,37.77,37.63,37.74,253600.0,28.539,28.6376,28.5314,28.6148,253600.0
2015-05-13 09:50:00,37.75,37.81,37.67,37.77,230500.0,28.6224,28.6679,28.5617,28.6376,230500.0
2015-05-13 10:00:00,37.78,37.81,37.71,37.76,172900.0,28.6451,28.6679,28.5921,28.63,172900.0
2015-05-13 10:10:00,37.75,37.79,37.7,37.71,294800.0,28.6224,28.6527,28.5845,28.5921,294800.0
2015-05-13 10:20:00,37.71,37.75,37.67,37.68,146000.0,28.5921,28.6224,28.5617,28.5693,146000.0
2015-05-13 10:30:00,37.68,37.71,37.61,37.67,207800.0,28.5693,28.5921,28.5163,28.5617,207800.0
2015-05-13 10:40:00,37.66,37.72,37.61,37.62,174700.0,28.5542,28.5997,28.5163,28.5238,174700.0
2015-05-13 10:50:00,37.61,37.63,37.52,37.53,297800.0,28.5163,28.5314,28.448,28.4556,297800.0
2015-05-13 11:00:00,37.52,37.54,37.46,37.53,182000.0,28.448,28.4632,28.4025,28.4556,182000.0
2015-05-13 11:10:00,37.54,37.6,37.53,37.57,109400.0,28.4632,28.5087,28.4556,28.4859,109400.0
2015-05-13 11:20:00,37.57,37.57,37.5,37.55,237400.0,28.4859,28.4859,28.4328,28.4708,237400.0
2015-05-13 11:30:00,37.55,37.66,37.5,37.65,348600.0,28.4708,28.5542,28.4328,28.5466,348600.0
2015-05-13 11:40:00,37.66,37.71,37.66,37.69,98100.0,28.5542,28.5921,28.5542,28.5769,98100.0
2015-05-13 11:50:00,37.68,37.74,37.65,37.7,70800.0,28.5693,28.6148,28.5466,28.5845,70800.0
2015-05-13 12:00:00,37.7,37.81,37.7,37.78,205200.0,28.5845,28.6679,28.5845,28.6451,205200.0
2015-05-13 12:10:00,37.77,37.83,37.74,37.82,120500.0,28.6376,28.6831,28.6148,28.6755,120500.0
2015-05-13 12:20:00,37.82,37.83,37.72,37.76,100800.0,28.6755,28.6831,28.5997,28.63,100800.0
2015-05-13 12:30:00,37.76,37.78,37.71,37.72,176900.0,28.63,28.6451,28.5921,28.5997,176900.0
2015-05-13 12:40:00,37.73,37.78,37.72,37.77,55600.0,28.6072,28.6451,28.5997,28.6376,55600.0
2015-05-13 12:50:00,37.77,37.77,37.69,37.73,61400.0,28.6376,28.6376,28.5769,28.6072,61400.0
2015-05-13 13:00:00,37.73,37.84,37.72,37.82,100600.0,28.6072,28.6906,28.5997,28.6755,100600.0
2015-05-13 13:10:00,37.82,37.83,37.79,37.8,41300.0,28.6755,28.6831,28.6527,28.6603,41300.0
2015-05-13 13:20:00,37.79,37.81,37.76,37.79,102900.0,28.6527,28.6679,28.63,28.6527,102900.0
2015-05-13 13:30:00,37.79,37.85,37.79,37.83,66400.0,28.6527,28.6982,28.6527,28.6831,66400.0
2015-05-13 13:40:00,37.84,37.85,37.81,37.82,76000.0,28.6906,28.6982,28.6679,28.6755,76000.0
2015-05-13 13:50:00,37.82,37.85,37.81,37.84,56300.0,28.6755,28.6982,28.6679,28.6906,56300.0
2015-05-13 14:00:00,37.84,37.85,37.74,37.75,116100.0,28.6906,28.6982,28.6148,28.6224,116100.0
2015-05-13 14:10:00,37.75,37.78,37.71,37.73,98300.0,28.6224,28.6451,28.5921,28.6072,98300.0
2015-05-13 14:20:00,37.73,37.74,37.7,37.72,89000.0,28.6072,28.6148,28.5845,28.5997,89000.0
2015-05-13 14:30:00,37.72,37.76,37.7,37.73,103100.0,28.5997,28.63,28.5845,28.6072,103100.0
2015-05-13 14:40:00,37.73,37.8,37.73,37.79,104200.0,28.6072,28.6603,28.6072,28.6527,104200.0
2015-05-13 14:50:00,37.79,37.8,37.72,37.73,108500.0,28.6527,28.6603,28.5997,28.6072,108500.0
2015-05-13 15:00:00,37.73,37.77,37.73,37.77,170900.0,28.6072,28.6376,28.6072,28.6376,170900.0
2015-05-13 15:10:00,37.77,37.78,37.73,37.77,86200.0,28.6376,28.6451,28.6072,28.6376,86200.0
2015-05-13 15:20:00,37.76,37.79,37.72,37.76,108500.0,28.63,28.6527,28.5997,28.63,108500.0
2015-05-13 15:30:00,37.77,37.77,37.72,37.75,125100.0,28.6376,28.6376,28.5997,28.6224,125100.0
2015-05-13 15:40:00,37.75,37.82,37.74,37.79,215200.0,28.6224,28.6755,28.6148,28.6527,215200.0
2015-05-13 15:50:00,37.79,37.81,37.77,37.78,332000.0,28.6527,28.6679,28.6376,28.6451,332000.0
2015-05-14 09:30:00,37.95,38.05,37.86,37.93,550500.0,28.774,28.8499,28.7058,28.7589,550500.0
2015-05-14 09:40:00,37.92,37.96,37.82,37.88,279300.0,28.7513,28.7816,28.6755,28.721,279300.0
2015-05-14 09:50:00,37.88,37.95,37.88,37.92,115200.0,28.721,28.774,28.721,28.7513,115200.0
2015-05-14 10:00:00,37.93,38.0,37.87,38.0,172700.0,28.7589,28.812,28.7134,28.812,172700.0
2015-05-14 10:10:00,38.01,38.08,38.0,38.06,202500.0,28.8195,28.8726,28.812,28.8574,202500.0
2015-05-14 10:20:00,38.05,38.08,38.02,38.03,219000.0,28.8499,28.8726,28.8271,28.8347,219000.0
2015-05-14 10:30:00,38.03,38.05,37.99,38.04,204700.0,28.8347,28.8499,28.8044,28.8423,204700.0
2015-05-14 10:40:00,38.03,38.04,38.0,38.01,93800.0,28.8347,28.8423,28.812,28.8195,93800.0
2015-05-14 10:50:00,38.0,38.02,37.98,38.0,114000.0,28.812,28.8271,28.7968,28.812,114000.0
2015-05-14 11:00:00,38.01,38.04,38.0,38.01,89200.0,28.8195,28.8423,28.812,28.8195,89200.0
2015-05-14 11:10:00,38.01,38.01,37.94,37.96,126100.0,28.8195,28.8195,28.7665,28.7816,126100.0
2015-05-14 11:20:00,37.96,37.99,37.96,37.98,74900.0,28.7816,28.8044,28.7816,28.7968,74900.0
2015-05-14 11:30:00,37.98,38.0,37.96,37.98,79500.0,28.7968,28.812,28.7816,28.7968,79500.0
2015-05-14 11:40:00,37.98,38.0,37.96,38.0,54300.0,28.7968,28.812,28.7816,28.812,54300.0
2015-05-14 11:50:00,38.0,38.02,37.99,37.99,77000.0,28.812,28.8271,28.8044,28.8044,77000.0
2015-05-14 12:00:00,38.0,38.02,37.94,37.95,97900.0,28.812,28.8271,28.7665,28.774,97900.0
2015-05-14 12:10:00,37.95,37.99,37.95,37.98,69800.0,28.774,28.8044,28.774,28.7968,69800.0
2015-05-14 12:20:00,37.99,38.03,37.98,38.02,77900.0,28.8044,28.8347,28.7968,28.8271,77900.0
2015-05-14 12:30:00,38.02,38.03,37.98,37.98,49300.0,28.8271,28.8347,28.7968,28.7968,49300.0
2015-05-14 12:40:00,37.98,38.0,37.98,38.0,41600.0,28.7968,28.812,28.7968,28.812,41600.0
2015-05-14 12:50:00,38.0,38.02,37.99,38.01,77400.0,28.812,28.8271,28.8044,28.8195,77400.0
2015-05-14 13:00:00,38.01,38.04,37.98,38.03,107600.0,28.8195,28.8423,28.7968,28.8347,107600.0
2015-05-14 13:10:00,38.04,38.05,38.02,38.04,78900.0,28.8423,28.8499,28.8271,28.8423,78900.0
2015-05-14 13:20:00,38.04,38.08,38.03,38.07,91700.0,28.8423,28.8726,28.8347,28.865,91700.0
2015-05-14 13:30:00,38.06,38.1,38.05,38.09,118400.0,28.8574,28.8878,28.8499,28.8802,118400.0
2015-05-14 13:40:00,38.09,38.1,38.07,38.08,53400.0,28.8802,28.8878,28.865,28.8726,53400.0
2015-05-14 13:50:00,38.07,38.09,38.07,38.08,81900.0,28.865,28.8802,28.865,28.8726,81900.0
2015-05-14 14:00:00,38.09,38.09,38.04,38.07,104500.0,28.8802,28.8802,28.8423,28.865,104500.0
2015-05-14 14:10:00,38.06,38.08,38.02,38.07,165600.0,28.8574,28.8726,28.8271,28.865,165600.0
2015-05-14 14:20:00,38.07,38.11,38.07,38.11,167000.0,28.865,28.8954,28.865,28.8954,167000.0
2015-05-14 14:30:00,38.1,38.12,38.08,38.08,110300.0,28.8878,28.9029,28.8726,28.8726,110300.0
2015-05-14 14:40:00,38.08,38.11,38.08,38.11,137700.0,28.8726,28.8954,28.8726,28.8954,137700.0
2015-05-14 14:50:00,38.11,38.14,38.09,38.12,198100.0,28.8954,28.9181,28.8802,28.9029,198100.0
2015-05-14 15:00:00,38.12,38.14,38.09,38.14,219900.0,28.9029,28.9181,28.8802,28.9181,219900.0
2015-05-14 15:10:00,38.14,38.17,38.12,38.12,144700.0,28.9181,28.9408,28.9029,28.9029,144700.0
2015-05-14 15:20:00,38.12,38.15,38.09,38.09,165000.0,28.9029,28.9257,28.8802,28.8802,165000.0
2015-05-14 15:30:00,38.1,38.1,38.06,38.08,314700.0,28.8878,28.8878,28.8574,28.8726,314700.0
2015-05-14 15:40:00,38.07,38.13,38.07,38.12,692000.0,28.865,28.9105,28.865,28.9029,692000.0
2015-05-14 15:50:00,38.12,38.17,38.11,38.16,616400.0,28.9029,28.9408,28.8954,28.9333,616400.0
2015-05-15 09:30:00,38.11,38.19,38.08,38.09,623600.0,28.8954,28.956,28.8726,28.8802,623600.0
2015-05-15 09:40:00,38.08,38.08,37.96,38.06,139700.0,28.8726,28.8726,28.7816,28.8574,139700.0
2015-05-15 09:50:00,38.06,38.07,37.98,38.03,175900.0,28.8574,28.865,28.7968,28.8347,175900.0
2015-05-15 10:00:00,38.02,38.03,37.83,37.86,339600.0,28.8271,28.8347,28.6831,28.7058,339600.0
2015-05-15 10:10:00,37.86,37.87,37.75,37.76,291800.0,28.7058,28.7134,28.6224,28.63,291800.0
2015-05-15 10:20:00,37.77,37.81,37.74,37.81,189600.0,28.6376,28.6679,28.6148,28.6679,189600.0
2015-05-15 10:30:00,37.8,37.87,37.78,37.85,123200.0,28.6603,28.7134,28.6451,28.6982,123200.0
2015-05-15 10:40:00,37.85,37.88,37.78,37.87,159200.0,28.6982,28.721,28.6451,28.7134,159200.0
2015-05-15 10:50:00,37.86,37.86,37.81,37.86,97300.0,28.7058,28.7058,28.6679,28.7058,97300.0
2015-05-15 11:00:00,37.85,37.87,37.84,37.86,105000.0,28.6982,28.7134,28.6906,28.7058,105000.0
2015-05-15 11:10:00,37.87,37.87,37.79,37.8,91800.0,28.7134,28.7134,28.6527,28.6603,91800.0
2015-05-15 11:20:00,37.81,37.85,37.81,37.84,124100.0,28.6679,28.6982,28.6679,28.6906,124100.0
2015-05-15 11:30:00,37.83,37.85,37.81,37.81,51400.0,28.6831,28.6982,28.6679,28.6679,51400.0
2015-05-15 11:40:00,37.81,37.84,37.81,37.81,62500.0,28.6679,28.6906,28.6679,28.6679,62500.0
2015-05-15 11:50:00,37.81,37.82,37.77,37.79,66000.0,28.6679,28.6755,28.6376,28.6527,66000.0
2015-05-15 12:00:00,37.8,37.81,37.76,37.77,78700.0,28.6603,28.6679,28.63,28.6376,78700.0
2015-05-15 12:10:00,37.78,37.82,37.77,37.81,45300.0,28.6451,28.6755,28.6376,28.6679,45300.0
2015-05-15 12:20:00,37.8,37.85,37.8,37.83,69500.0,28.6603,28.6982,28.6603,28.6831,69500.0
2015-05-15 12:30:00,37.83,37.83,37.81,37.81,33500.0,28.6831,28.6831,28.6679,28.6679,33500.0
2015-05-15 12:40:00,37.82,37.84,37.81,37.82,50700.0,28.6755,28.6906,28.6679,28.6755,50700.0
2015-05-15 12:50:00,37.82,37.88,37.78,37.88,190500.0,28.6755,28.721,28.6451,28.721,190500.0
2015-05-15 13:00:00,37.88,37.89,37.84,37.85,119200.0,28.721,28.7285,28.6906,28.6982,119200.0
2015-05-15 13:10:00,37.85,37.86,37.83,37.84,134700.0,28.6982,28.7058,28.6831,28.6906,134700.0
2015-05-15 13:20:00,37.84,37.85,37.81,37.83,42200.0,28.6906,28.6982,28.6679,28.6831,42200.0
2015-05-15 13:30:00,37.83,37.83,37.81,37.82,39500.0,28.6831,28.6831,28.6679,28.6755,39500.0
2015-05-15 13:40:00,37.82,37.82,37.77,37.79,69400.0,28.6755,28.6755,28.6376,28.6527,69400.0
2015-05-15 13:50:00,37.79,37.82,37.78,37.79,54100.0,28.6527,28.6755,28.6451,28.6527,54100.0
2015-05-15 14:00:00,37.79,37.81,37.77,37.8,45100.0,28.6527,28.6679,28.6376,28.6603,45100.0
2015-05-15 14:10:00,37.8,37.84,37.79,37.83,52400.0,28.6603,28.6906,28.6527,28.6831,52400.0
2015-05-15 14:20:00,37.83,37.86,37.83,37.85,90600.0,28.6831,28.7058,28.6831,28.6982,90600.0
2015-05-15 14:30:00,37.85,37.9,37.83,37.88,262900.0,28.6982,28.7361,28.6831,28.721,262900.0
2015-05-15 14:40:00,37.88,37.89,37.86,37.87,205600.0,28.721,28.7285,28.7058,28.7134,205600.0
2015-05-15 14:50:00,37.88,37.9,37.87,37.89,215500.0,28.721,28.7361,28.7134,28.7285,215500.0
2015-05-15 15:00:00,37.89,37.91,37.88,37.88,212000.0,28.7285,28.7437,28.721,28.721,212000.0
2015-05-15 15:10:00,37.88,37.9,37.84,37.85,218400.0,28.721,28.7361,28.6906,28.6982,218400.0
2015-05-15 15:20:00,37.84,37.86,37.83,37.85,194700.0,28.6906,28.7058,28.6831,28.6982,194700.0
2015-05-15 15:30:00,37.85,37.85,37.84,37.85,71400.0,28.6982,28.6982,28.6906,28.6982,71400.0
2015-05-15 15:40:00,37.84,37.87,37.83,37.84,672600.0,28.6906,28.7134,28.6831,28.6906,672600.0
2015-05-15 15:50:00,37.84,37.85,37.82,37.85,524800.0,28.6906,28.6982,28.6755,28.6982,524800.0
2015-05-18 09:30:00,37.89,38.12,37.85,38.09,259800.0,28.7285,28.9029,28.6982,28.8802,259800.0
2015-05-18 09:40:00,38.09,38.21,38.09,38.21,290200.0,28.8802,28.9712,28.8802,28.9712,290200.0
2015-05-18 09:50:00,38.21,38.28,38.18,38.23,235600.0,28.9712,29.0243,28.9484,28.9863,235600.0
2015-05-18 10:00:00,38.24,38.25,38.14,38.15,172800.0,28.9939,29.0015,28.9181,28.9257,172800.0
2015-05-18 10:10:00,38.14,38.16,38.11,38.13,195900.0,28.9181,28.9333,28.8954,28.9105,195900.0
2015-05-18 10:20:00,38.12,38.19,38.1,38.19,114100.0,28.9029,28.956,28.8878,28.956,114100.0
2015-05-18 10:30:00,38.19,38.21,38.14,38.17,129100.0,28.956,28.9712,28.9181,28.9408,129100.0
2015-05-18 10:40:00,38.17,38.2,38.14,38.15,96600.0,28.9408,28.9636,28.9181,28.9257,96600.0
2015-05-18 10:50:00,38.14,38.19,38.13,38.19,111000.0,28.9181,28.956,28.9105,28.956,111000.0
2015-05-18 11:00:00,38.19,38.21,38.18,38.18,99400.0,28.956,28.9712,28.9484,28.9484,99400.0
2015-05-18 11:10:00,38.18,38.22,38.16,38.2,135700.0,28.9484,28.9788,28.9333,28.9636,135700.0
2015-05-18 11:20:00,38.19,38.24,38.17,38.23,129700.0,28.956,28.9939,28.9408,28.9863,129700.0
2015-05-18 11:30:00,38.24,38.29,38.24,38.28,138000.0,28.9939,29.0318,28.9939,29.0243,138000.0
2015-05-18 11:40:00,38.27,38.29,38.24,38.24,123600.0,29.0167,29.0318,28.9939,28.9939,123600.0
2015-05-18 11:50:00,38.25,38.25,38.19,38.23,124500.0,29.0015,29.0015,28.956,28.9863,124500.0
2015-05-18 12:00:00,38.22,38.25,38.2,38.24,71000.0,28.9788,29.0015,28.9636,28.9939,71000.0
2015-05-18 12:10:00,38.23,38.25,38.2,38.22,79700.0,28.9863,29.0015,28.9636,28.9788,79700.0
2015-05-18 12:20:00,38.22,38.24,38.21,38.21,47400.0,28.9788,28.9939,28.9712,28.9712,47400.0
2015-05-18 12:30:00,38.21,38.22,38.16,38.16,90000.0,28.9712,28.9788,28.9333,28.9333,90000.0
2015-05-18 12:40:00,38.16,38.23,38.16,38.23,64700.0,28.9333,28.9863,28.9333,28.9863,64700.0
2015-05-18 12:50:00,38.23,38.24,38.2,38.24,50800.0,28.9863,28.9939,28.9636,28.9939,50800.0
2015-05-18 13:00:00,38.24,38.28,38.23,38.27,78200.0,28.9939,29.0243,28.9863,29.0167,78200.0
2015-05-18 13:10:00,38.27,38.28,38.23,38.25,58900.0,29.0167,29.0243,28.9863,29.0015,58900.0
2015-05-18 13:20:00,38.24,38.26,38.22,38.24,116400.0,28.9939,29.0091,28.9788,28.9939,116400.0
2015-05-18 13:30:00,38.23,38.29,38.23,38.29,89300.0,28.9863,29.0318,28.9863,29.0318,89300.0
2015-05-18 13:40:00,38.29,38.32,38.27,38.3,100200.0,29.0318,29.0546,29.0167,29.0394,100200.0
2015-05-18 13:50:00,38.31,38.35,38.3,38.33,130600.0,29.047,29.0773,29.0394,29.0622,130600.0
2015-05-18 14:00:00,38.33,38.36,38.3,38.3,85900.0,29.0622,29.0849,29.0394,29.0394,85900.0
2015-05-18 14:10:00,38.3,38.36,38.29,38.33,109200.0,29.0394,29.0849,29.0318,29.0622,109200.0
2015-05-18 14:20:00,38.33,38.35,38.32,38.35,46800.0,29.0622,29.0773,29.0546,29.0773,46800.0
2015-05-18 14:30:00,38.34,38.36,38.31,38.36,105300.0,29.0697,29.0849,29.047,29.0849,105300.0
2015-05-18 14:40:00,38.36,38.37,38.33,38.34,101000.0,29.0849,29.0925,29.0622,29.0697,101000.0
2015-05-18 14:50:00,38.35,38.39,38.35,38.35,120500.0,29.0773,29.1077,29.0773,29.0773,120500.0
2015-05-18 15:00:00,38.35,38.39,38.35,38.39,84200.0,29.0773,29.1077,29.0773,29.1077,84200.0
2015-05-18 15:10:00,38.39,38.4,38.35,38.36,139800.0,29.1077,29.1152,29.0773,29.0849,139800.0
2015-05-18 15:20:00,38.36,38.38,38.34,38.36,187300.0,29.0849,29.1001,29.0697,29.0849,187300.0
2015-05-18 15:30:00,38.36,38.37,38.33,38.37,146900.0,29.0849,29.0925,29.0622,29.0925,146900.0
2015-05-18 15:40:00,38.37,38.39,38.33,38.34,220100.0,29.0925,29.1077,29.0622,29.0697,220100.0
2015-05-18 15:50:00,38.34,38.35,38.3,38.32,462900.0,29.0697,29.0773,29.0394,29.0546,462900.0
2015-05-19 09:30:00,38.41,38.53,38.33,38.52,492900.0,29.1228,29.2138,29.0622,29.2062,492900.0
2015-05-19 09:40:00,38.52,38.54,38.44,38.51,261800.0,29.2062,29.2214,29.1456,29.1986,261800.0
2015-05-19 09:50:00,38.5,38.53,38.41,38.5,175700.0,29.1911,29.2138,29.1228,29.1911,175700.0
2015-05-19 10:00:00,38.49,38.61,38.48,38.55,367500.0,29.1835,29.2745,29.1759,29.229,367500.0
2015-05-19 10:10:00,38.55,38.57,38.5,38.56,179400.0,29.229,29.2441,29.1911,29.2365,179400.0
2015-05-19 10:20:00,38.56,38.58,38.54,38.58,158700.0,29.2365,29.2517,29.2214,29.2517,158700.0
2015-05-19 10:30:00,38.57,38.62,38.56,38.61,156000.0,29.2441,29.282,29.2365,29.2745,156000.0
2015-05-19 10:40:00,38.61,38.7,38.6,38.69,218300.0,29.2745,29.3427,29.2669,29.3351,218300.0
2015-05-19 10:50:00,38.69,38.7,38.62,38.63,209400.0,29.3351,29.3427,29.282,29.2896,209400.0
2015-05-19 11:00:00,38.63,38.64,38.6,38.62,108900.0,29.2896,29.2972,29.2669,29.282,108900.0
2015-05-19 11:10:00,38.62,38.67,38.58,38.67,128800.0,29.282,29.32,29.2517,29.32,128800.0
2015-05-19 11:20:00,38.68,38.72,38.67,38.72,228300.0,29.3275,29.3579,29.32,29.3579,228300.0
2015-05-19 11:30:00,38.72,38.72,38.65,38.69,142500.0,29.3579,29.3579,29.3048,29.3351,142500.0
2015-05-19 11:40:00,38.68,38.69,38.64,38.65,72600.0,29.3275,29.3351,29.2972,29.3048,72600.0
2015-05-19 11:50:00,38.65,38.67,38.61,38.66,93000.0,29.3048,29.32,29.2745,29.3124,93000.0
2015-05-19 12:00:00,38.66,38.71,38.64,38.71,84600.0,29.3124,29.3503,29.2972,29.3503,84600.0
2015-05-19 12:10:00,38.71,38.74,38.7,38.73,133700.0,29.3503,29.373,29.3427,29.3654,133700.0
2015-05-19 12:20:00,38.71,38.74,38.71,38.74,65500.0,29.3503,29.373,29.3503,29.373,65500.0
2015-05-19 12:30:00,38.73,38.75,38.72,38.74,157800.0,29.3654,29.3806,29.3579,29.373,157800.0
2015-05-19 12:40:00,38.75,38.75,38.71,38.74,95000.0,29.3806,29.3806,29.3503,29.373,95000.0
2015-05-19 12:50:00,38.75,38.75,38.74,38.75,34400.0,29.3806,29.3806,29.373,29.3806,34400.0
2015-05-19 13:00:00,38.75,38.75,38.73,38.74,140100.0,29.3806,29.3806,29.3654,29.373,140100.0
2015-05-19 13:10:00,38.74,38.76,38.73,38.75,93800.0,29.373,29.3882,29.3654,29.3806,93800.0
2015-05-19 13:20:00,38.76,38.76,38.72,38.75,130700.0,29.3882,29.3882,29.3579,29.3806,130700.0
2015-05-19 13:30:00,38.75,38.8,38.74,38.77,131300.0,29.3806,29.4185,29.373,29.3958,131300.0
2015-05-19 13:40:00,38.77,38.85,38.76,38.78,155000.0,29.3958,29.4564,29.3882,29.4034,155000.0
2015-05-19 13:50:00,38.79,38.8,38.76,38.77,66600.0,29.4109,29.4185,29.3882,29.3958,66600.0
2015-05-19 14:00:00,38.77,38.77,38.74,38.74,89600.0,29.3958,29.3958,29.373,29.373,89600.0
2015-05-19 14:10:00,38.74,38.76,38.73,38.74,108700.0,29.373,29.3882,29.3654,29.373,108700.0
2015-05-19 14:20:00,38.75,38.75,38.73,38.73,96500.0,29.3806,29.3806,29.3654,29.3654,96500.0
2015-05-19 14:30:00,38.73,38.73,38.62,38.67,127400.0,29.3654,29.3654,29.282,29.32,127400.0
2015-05-19 14:40:00,38.66,38.7,38.66,38.68,71300.0,29.3124,29.3427,29.3124,29.3275,71300.0
2015-05-19 14:50:00,38.67,38.71,38.65,38.7,75800.0,29.32,29.3503,29.3048,29.3427,75800.0
2015-05-19 15:00:00,38.7,38.71,38.65,38.65,160200.0,29.3427,29.3503,29.3048,29.3048,160200.0
2015-05-19 15:10:00,38.65,38.66,38.57,38.6,305300.0,29.3048,29.3124,29.2441,29.2669,305300.0
2015-05-19 15:20:00,38.6,38.64,38.6,38.62,143200.0,29.2669,29.2972,29.2669,29.282,143200.0
2015-05-19 15:30:00,38.62,38.68,38.61,38.65,177700.0,29.282,29.3275,29.2745,29.3048,177700.0
2015-05-19 15:40:00,38.65,38.7,38.65,38.68,337800.0,29.3048,29.3427,29.3048,29.3275,337800.0
2015-05-19 15:50:00,38.69,38.7,38.66,38.68,408900.0,29.3351,29.3427,29.3124,29.3275,408900.0
2015-05-20 09:30:00,38.6,38.65,38.31,38.32,558900.0,29.2669,29.3048,29.047,29.0546,558900.0
2015-05-20 09:40:00,38.32,38.39,38.19,38.38,364300.0,29.0546,29.1077,28.956,29.1001,364300.0
2015-05-20 09:50:00,38.38,38.5,38.38,38.46,149300.0,29.1001,29.1911,29.1001,29.1607,149300.0
2015-05-20 10:00:00,38.46,38.48,38.41,38.46,142800.0,29.1607,29.1759,29.1228,29.1607,142800.0
2015-05-20 10:10:00,38.46,38.52,38.44,38.52,102200.0,29.1607,29.2062,29.1456,29.2062,102200.0
2015-05-20 10:20:00,38.52,38.53,38.46,38.48,131800.0,29.2062,29.2138,29.1607,29.1759,131800.0
2015-05-20 10:30:00,38.48,38.54,38.47,38.53,241900.0,29.1759,29.2214,29.1683,29.2138,241900.0
2015-05-20 10:40:00,38.53,38.58,38.48,38.49,137700.0,29.2138,29.2517,29.1759,29.1835,137700.0
2015-05-20 10:50:00,38.49,38.53,38.49,38.52,73300.0,29.1835,29.2138,29.1835,29.2062,73300.0
2015-05-20 11:00:00,38.53,38.54,38.45,38.45,215700.0,29.2138,29.2214,29.1531,29.1531,215700.0
2015-05-20 11:10:00,38.45,38.47,38.42,38.44,271900.0,29.1531,29.1683,29.1304,29.1456,271900.0
2015-05-20 11:20:00,38.44,38.44,38.35,38.36,142100.0,29.1456,29.1456,29.0773,29.0849,142100.0
2015-05-20 11:30:00,38.35,38.37,38.3,38.3,131700.0,29.0773,29.0925,29.0394,29.0394,131700.0
2015-05-20 11:40:00,38.31,38.31,38.23,38.23,170500.0,29.047,29.047,28.9863,28.9863,170500.0
2015-05-20 11:50:00,38.23,38.31,38.23,38.3,145800.0,28.9863,29.047,28.9863,29.0394,145800.0
2015-05-20 12:00:00,38.3,38.33,38.28,38.33,65000.0,29.0394,29.0622,29.0243,29.0622,65000.0
2015-05-20 12:10:00,38.32,38.37,38.32,38.36,39300.0,29.0546,29.0925,29.0546,29.0849,39300.0
2015-05-20 12:20:00,38.36,38.43,38.36,38.4,54600.0,29.0849,29.138,29.0849,29.1152,54600.0
2015-05-20 12:30:00,38.41,38.42,38.38,38.4,74700.0,29.1228,29.1304,29.1001,29.1152,74700.0
2015-05-20 12:40:00,38.4,38.41,38.38,38.4,56700.0,29.1152,29.1228,29.1001,29.1152,56700.0
2015-05-20 12:50:00,38.4,38.41,38.39,38.4,35800.0,29.1152,29.1228,29.1077,29.1152,35800.0
2015-05-20 13:00:00,38.39,38.43,38.38,38.39,58800.0,29.1077,29.138,29.1001,29.1077,58800.0
2015-05-20 13:10:00,38.39,38.44,38.38,38.39,62400.0,29.1077,29.1456,29.1001,29.1077,62400.0
2015-05-20 13:20:00,38.4,38.42,38.39,38.41,27800.0,29.1152,29.1304,29.1077,29.1228,27800.0
2015-05-20 13:30:00,38.41,38.42,38.34,38.34,33400.0,29.1228,29.1304,29.0697,29.0697,33400.0
2015-05-20 13:40:00,38.34,38.36,38.32,38.36,48200.0,29.0697,29.0849,29.0546,29.0849,48200.0
2015-05-20 13:50:00,38.35,38.36,38.3,38.31,84900.0,29.0773,29.0849,29.0394,29.047,84900.0
2015-05-20 14:00:00,38.32,38.37,38.26,38.3,322700.0,29.0546,29.0925,29.0091,29.0394,322700.0
2015-05-20 14:10:00,38.3,38.38,38.29,38.36,116600.0,29.0394,29.1001,29.0318,29.0849,116600.0
2015-05-20 14:20:00,38.36,38.42,38.33,38.37,175200.0,29.0849,29.1304,29.0622,29.0925,175200.0
2015-05-20 14:30:00,38.38,38.39,38.33,38.36,159400.0,29.1001,29.1077,29.0622,29.0849,159400.0
2015-05-20 14:40:00,38.36,38.42,38.32,38.35,107800.0,29.0849,29.1304,29.0546,29.0773,107800.0
2015-05-20 14:50:00,38.36,38.42,38.36,38.41,57100.0,29.0849,29.1304,29.0849,29.1228,57100.0
2015-05-20 15:00:00,38.42,38.44,38.37,38.41,81800.0,29.1304,29.1456,29.0925,29.1228,81800.0
2015-05-20 15:10:00,38.41,38.42,38.31,38.31,99600.0,29.1228,29.1304,29.047,29.047,99600.0
2015-05-20 15:20:00,38.31,38.38,38.27,38.38,110200.0,29.047,29.1001,29.0167,29.1001,110200.0
2015-05-20 15:30:00,38.38,38.38,38.32,38.33,136500.0,29.1001,29.1001,29.0546,29.0622,136500.0
2015-05-20 15:40:00,38.33,38.42,38.33,38.41,134100.0,29.0622,29.1304,29.0622,29.1228,134100.0
2015-05-20 15:50:00,38.41,38.42,38.33,38.34,319900.0,29.1228,29.1304,29.0622,29.0697,319900.0
2015-05-21 09:30:00,38.18,38.33,38.15,38.32,180600.0,28.9484,29.0622,28.9257,29.0546,180600.0
2015-05-21 09:40:00,38.32,38.34,38.18,38.18,115200.0,29.0546,29.0697,28.9484,28.9484,115200.0
2015-05-21 09:50:00,38.17,38.19,38.11,38.13,136400.0,28.9408,28.956,28.8954,28.9105,136400.0
2015-05-21 10:00:00,38.13,38.23,38.12,38.19,158200.0,28.9105,28.9863,28.9029,28.956,158200.0
2015-05-21 10:10:00,38.19,38.19,38.1,38.1,134200.0,28.956,28.956,28.8878,28.8878,134200.0
2015-05-21 10:20:00,38.1,38.14,38.09,38.14,80500.0,28.8878,28.9181,28.8802,28.9181,80500.0
2015-05-21 10:30:00,38.14,38.21,38.14,38.17,74400.0,28.9181,28.9712,28.9181,28.9408,74400.0
2015-05-21 10:40:00,38.18,38.19,38.15,38.17,55600.0,28.9484,28.956,28.9257,28.9408,55600.0
2015-05-21 10:50:00,38.18,38.22,38.15,38.17,81300.0,28.9484,28.9788,28.9257,28.9408,81300.0
2015-05-21 11:00:00,38.17,38.2,38.13,38.14,125400.0,28.9408,28.9636,28.9105,28.9181,125400.0
2015-05-21 11:10:00,38.14,38.19,38.13,38.14,55500.0,28.9181,28.956,28.9105,28.9181,55500.0
2015-05-21 11:20:00,38.15,38.23,38.12,38.23,175400.0,28.9257,28.9863,28.9029,28.9863,175400.0
2015-05-21 11:30:00,38.23,38.26,38.14,38.17,95700.0,28.9863,29.0091,28.9181,28.9408,95700.0
2015-05-21 11:40:00,38.18,38.18,38.13,38.13,34500.0,28.9484,28.9484,28.9105,28.9105,34500.0
2015-05-21 11:50:00,38.13,38.17,38.13,38.17,46200.0,28.9105,28.9408,28.9105,28.9408,46200.0
2015-05-21 12:00:00,38.17,38.17,38.13,38.15,55600.0,28.9408,28.9408,28.9105,28.9257,55600.0
2015-05-21 12:10:00,38.14,38.17,38.12,38.15,84200.0,28.9181,28.9408,28.9029,28.9257,84200.0
2015-05-21 12:20:00,38.16,38.19,38.15,38.18,60900.0,28.9333,28.956,28.9257,28.9484,60900.0
2015-05-21 12:30:00,38.18,38.19,38.16,38.16,65000.0,28.9484,28.956,28.9333,28.9333,65000.0
2015-05-21 12:40:00,38.16,38.17,38.13,38.13,356300.0,28.9333,28.9408,28.9105,28.9105,356300.0
2015-05-21 12:50:00,38.14,38.14,38.11,38.13,64100.0,28.9181,28.9181,28.8954,28.9105,64100.0
2015-05-21 13:00:00,38.13,38.15,38.13,38.14,40200.0,28.9105,28.9257,28.9105,28.9181,40200.0
2015-05-21 13:10:00,38.15,38.15,38.13,38.14,35300.0,28.9257,28.9257,28.9105,28.9181,35300.0
2015-05-21 13:20:00,38.14,38.14,38.1,38.12,44600.0,28.9181,28.9181,28.8878,28.9029,44600.0
2015-05-21 13:30:00,38.11,38.13,38.09,38.09,67500.0,28.8954,28.9105,28.8802,28.8802,67500.0
2015-05-21 13:40:00,38.09,38.1,38.05,38.06,134400.0,28.8802,28.8878,28.8499,28.8574,134400.0
2015-05-21 13:50:00,38.06,38.09,38.06,38.07,112000.0,28.8574,28.8802,28.8574,28.865,112000.0
2015-05-21 14:00:00,38.06,38.06,38.01,38.06,194600.0,28.8574,28.8574,28.8195,28.8574,194600.0
2015-05-21 14:10:00,38.06,38.08,38.05,38.08,57500.0,28.8574,28.8726,28.8499,28.8726,57500.0
2015-05-21 14:20:00,38.08,38.16,38.05,38.15,189500.0,28.8726,28.9333,28.8499,28.9257,189500.0
2015-05-21 14:30:00,38.16,38.16,38.1,38.14,155400.0,28.9333,28.9333,28.8878,28.9181,155400.0
2015-05-21 14:40:00,38.13,38.14,38.09,38.09,147100.0,28.9105,28.9181,28.8802,28.8802,147100.0
2015-05-21 14:50:00,38.09,38.1,38.07,38.09,154600.0,28.8802,28.8878,28.865,28.8802,154600.0
2015-05-21 15:00:00,38.09,38.1,38.03,38.03,159900.0,28.8802,28.8878,28.8347,28.8347,159900.0
2015-05-21 15:10:00,38.04,38.04,38.0,38.03,230700.0,28.8423,28.8423,28.812,28.8347,230700.0
2015-05-21 15:20:00,38.03,38.05,38.0,38.03,214300.0,28.8347,28.8499,28.812,28.8347,214300.0
2015-05-21 15:30:00,38.02,38.1,38.01,38.09,408000.0,28.8271,28.8878,28.8195,28.8802,408000.0
2015-05-21 15:40:00,38.09,38.14,38.09,38.11,409900.0,28.8802,28.9181,28.8802,28.8954,409900.0
2015-05-21 15:50:00,38.11,38.11,38.01,38.06,701600.0,28.8954,28.8954,28.8195,28.8574,701600.0
2015-05-22 09:30:00,38.04,38.17,38.04,38.17,259400.0,28.8423,28.9408,28.8423,28.9408,259400.0
2015-05-22 09:40:00,38.16,38.18,38.02,38.14,398700.0,28.9333,28.9484,28.8271,28.9181,398700.0
2015-05-22 09:50:00,38.14,38.18,38.11,38.12,101200.0,28.9181,28.9484,28.8954,28.9029,101200.0
2015-05-22 10:00:00,38.13,38.19,38.12,38.19,139600.0,28.9105,28.956,28.9029,28.956,139600.0
2015-05-22 10:10:00,38.2,38.22,38.18,38.19,78500.0,28.9636,28.9788,28.9484,28.956,78500.0
2015-05-22 10:20:00,38.19,38.19,38.13,38.16,68300.0,28.956,28.956,28.9105,28.9333,68300.0
2015-05-22 10:30:00,38.16,38.22,38.13,38.21,104300.0,28.9333,28.9788,28.9105,28.9712,104300.0
2015-05-22 10:40:00,38.2,38.24,38.2,38.22,87100.0,28.9636,28.9939,28.9636,28.9788,87100.0
2015-05-22 10:50:00,38.22,38.22,38.17,38.2,83400.0,28.9788,28.9788,28.9408,28.9636,83400.0
2015-05-22 11:00:00,38.21,38.21,38.15,38.15,77700.0,28.9712,28.9712,28.9257,28.9257,77700.0
2015-05-22 11:10:00,38.15,38.18,38.13,38.15,113600.0,28.9257,28.9484,28.9105,28.9257,113600.0
2015-05-22 11:20:00,38.15,38.21,38.14,38.21,90100.0,28.9257,28.9712,28.9181,28.9712,90100.0
2015-05-22 11:30:00,38.2,38.21,38.14,38.19,183900.0,28.9636,28.9712,28.9181,28.956,183900.0
2015-05-22 11:40:00,38.19,38.22,38.14,38.17,105100.0,28.956,28.9788,28.9181,28.9408,105100.0
2015-05-22 11:50:00,38.17,38.28,38.17,38.27,113600.0,28.9408,29.0243,28.9408,29.0167,113600.0
2015-05-22 12:00:00,38.26,38.27,38.22,38.27,104700.0,29.0091,29.0167,28.9788,29.0167,104700.0
2015-05-22 12:10:00,38.26,38.27,38.25,38.27,44800.0,29.0091,29.0167,29.0015,29.0167,44800.0
2015-05-22 12:20:00,38.27,38.33,38.26,38.33,82100.0,29.0167,29.0622,29.0091,29.0622,82100.0
2015-05-22 12:30:00,38.33,38.35,38.27,38.32,128100.0,29.0622,29.0773,29.0167,29.0546,128100.0
2015-05-22 12:40:00,38.31,38.32,38.24,38.26,118400.0,29.047,29.0546,28.9939,29.0091,118400.0
2015-05-22 12:50:00,38.26,38.28,38.24,38.25,60100.0,29.0091,29.0243,28.9939,29.0015,60100.0
2015-05-22 13:00:00,38.25,38.35,38.2,38.33,168900.0,29.0015,29.0773,28.9636,29.0622,168900.0
2015-05-22 13:10:00,38.32,38.34,38.28,38.29,51600.0,29.0546,29.0697,29.0243,29.0318,51600.0
2015-05-22 13:20:00,38.3,38.33,38.29,38.31,72500.0,29.0394,29.0622,29.0318,29.047,72500.0
2015-05-22 13:30:00,38.31,38.35,38.3,38.31,51300.0,29.047,29.0773,29.0394,29.047,51300.0
2015-05-22 13:40:00,38.31,38.34,38.31,38.33,60800.0,29.047,29.0697,29.047,29.0622,60800.0
2015-05-22 13:50:00,38.33,38.35,38.31,38.31,42800.0,29.0622,29.0773,29.047,29.047,42800.0
2015-05-22 14:00:00,38.31,38.33,38.27,38.31,153500.0,29.047,29.0622,29.0167,29.047,153500.0
2015-05-22 14:10:00,38.3,38.31,38.29,38.29,60700.0,29.0394,29.047,29.0318,29.0318,60700.0
2015-05-22 14:20:00,38.29,38.3,38.26,38.26,129700.0,29.0318,29.0394,29.0091,29.0091,129700.0
2015-05-22 14:30:00,38.27,38.3,38.25,38.26,53600.0,29.0167,29.0394,29.0015,29.0091,53600.0
2015-05-22 14:40:00,38.25,38.32,38.24,38.32,84200.0,29.0015,29.0546,28.9939,29.0546,84200.0
2015-05-22 14:50:00,38.32,38.32,38.27,38.28,49100.0,29.0546,29.0546,29.0167,29.0243,49100.0
2015-05-22 15:00:00,38.28,38.32,38.26,38.31,72500.0,29.0243,29.0546,29.0091,29.047,72500.0
2015-05-22 15:10:00,38.32,38.32,38.26,38.27,82600.0,29.0546,29.0546,29.0091,29.0167,82600.0
2015-05-22 15:20:00,38.27,38.29,38.27,38.28,60200.0,29.0167,29.0318,29.0167,29.0243,60200.0
2015-05-22 15:30:00,38.28,38.29,38.24,38.25,136200.0,29.0243,29.0318,28.9939,29.0015,136200.0
2015-05-22 15:40:00,38.26,38.26,38.22,38.23,135700.0,29.0091,29.0091,28.9788,28.9863,135700.0
2015-05-22 15:50:00,38.23,38.23,38.17,38.18,488000.0,28.9863,28.9863,28.9408,28.9484,488000.0
2015-05-26 09:30:00,38.01,38.15,37.95,38.01,274800.0,28.8195,28.9257,28.774,28.8195,274800.0
2015-05-26 09:40:00,38.02,38.02,37.8,37.84,316900.0,28.8271,28.8271,28.6603,28.6906,316900.0
2015-05-26 09:50:00,37.83,37.84,37.72,37.82,297400.0,28.6831,28.6906,28.5997,28.6755,297400.0
2015-05-26 10:00:00,37.81,37.82,37.68,37.69,410300.0,28.6679,28.6755,28.5693,28.5769,410300.0
2015-05-26 10:10:00,37.68,37.79,37.67,37.79,175600.0,28.5693,28.6527,28.5617,28.6527,175600.0
2015-05-26 10:20:00,37.78,37.84,37.77,37.83,124500.0,28.6451,28.6906,28.6376,28.6831,124500.0
2015-05-26 10:30:00,37.83,37.86,37.76,37.76,142500.0,28.6831,28.7058,28.63,28.63,142500.0
2015-05-26 10:40:00,37.76,37.77,37.69,37.71,246400.0,28.63,28.6376,28.5769,28.5921,246400.0
2015-05-26 10:50:00,37.71,37.74,37.68,37.69,134500.0,28.5921,28.6148,28.5693,28.5769,134500.0
2015-05-26 11:00:00,37.69,37.7,37.62,37.63,178000.0,28.5769,28.5845,28.5238,28.5314,178000.0
2015-05-26 11:10:00,37.63,37.64,37.58,37.61,171000.0,28.5314,28.539,28.4935,28.5163,171000.0
2015-05-26 11:20:00,37.61,37.78,37.6,37.77,298700.0,28.5163,28.6451,28.5087,28.6376,298700.0
2015-05-26 11:30:00,37.77,37.8,37.72,37.77,154600.0,28.6376,28.6603,28.5997,28.6376,154600.0
2015-05-26 11:40:00,37.77,37.86,37.77,37.83,118400.0,28.6376,28.7058,28.6376,28.6831,118400.0
2015-05-26 11:50:00,37.83,37.83,37.72,37.73,123800.0,28.6831,28.6831,28.5997,28.6072,123800.0
2015-05-26 12:00:00,37.73,37.81,37.73,37.78,92100.0,28.6072,28.6679,28.6072,28.6451,92100.0
2015-05-26 12:10:00,37.79,37.81,37.76,37.79,83600.0,28.6527,28.6679,28.63,28.6527,83600.0
2015-05-26 12:20:00,37.79,37.82,37.77,37.8,76500.0,28.6527,28.6755,28.6376,28.6603,76500.0
2015-05-26 12:30:00,37.8,37.81,37.73,37.75,127300.0,28.6603,28.6679,28.6072,28.6224,127300.0
2015-05-26 12:40:00,37.75,37.76,37.71,37.72,67400.0,28.6224,28.63,28.5921,28.5997,67400.0
2015-05-26 12:50:00,37.72,37.73,37.63,37.67,136200.0,28.5997,28.6072,28.5314,28.5617,136200.0
2015-05-26 13:00:00,37.67,37.68,37.6,37.63,120800.0,28.5617,28.5693,28.5087,28.5314,120800.0
2015-05-26 13:10:00,37.64,37.71,37.63,37.67,104700.0,28.539,28.5921,28.5314,28.5617,104700.0
2015-05-26 13:20:00,37.66,37.71,37.66,37.7,106700.0,28.5542,28.5921,28.5542,28.5845,106700.0
2015-05-26 13:30:00,37.7,37.7,37.63,37.65,186800.0,28.5845,28.5845,28.5314,28.5466,186800.0
2015-05-26 13:40:00,37.65,37.72,37.65,37.68,134500.0,28.5466,28.5997,28.5466,28.5693,134500.0
2015-05-26 13:50:00,37.68,37.73,37.66,37.71,127500.0,28.5693,28.6072,28.5542,28.5921,127500.0
2015-05-26 14:00:00,37.71,37.78,37.71,37.73,114500.0,28.5921,28.6451,28.5921,28.6072,114500.0
2015-05-26 14:10:00,37.73,37.81,37.72,37.81,80200.0,28.6072,28.6679,28.5997,28.6679,80200.0
2015-05-26 14:20:00,37.81,37.82,37.73,37.74,113900.0,28.6679,28.6755,28.6072,28.6148,113900.0
2015-05-26 14:30:00,37.75,37.76,37.68,37.7,127200.0,28.6224,28.63,28.5693,28.5845,127200.0
2015-05-26 14:40:00,37.7,37.77,37.7,37.74,152700.0,28.5845,28.6376,28.5845,28.6148,152700.0
2015-05-26 14:50:00,37.74,37.76,37.71,37.74,122100.0,28.6148,28.63,28.5921,28.6148,122100.0
2015-05-26 15:00:00,37.74,37.83,37.73,37.82,196700.0,28.6148,28.6831,28.6072,28.6755,196700.0
2015-05-26 15:10:00,37.82,37.86,37.75,37.75,253900.0,28.6755,28.7058,28.6224,28.6224,253900.0
2015-05-26 15:20:00,37.76,37.81,37.73,37.76,272100.0,28.63,28.6679,28.6072,28.63,272100.0
2015-05-26 15:30:00,37.76,37.78,37.73,37.75,232700.0,28.63,28.6451,28.6072,28.6224,232700.0
2015-05-26 15:40:00,37.76,37.84,37.75,37.84,310300.0,28.63,28.6906,28.6224,28.6906,310300.0
2015-05-26 15:50:00,37.83,37.84,37.75,37.78,821800.0,28.6831,28.6906,28.6224,28.6451,821800.0
2015-05-27 09:30:00,38.01,38.04,37.87,37.98,354100.0,28.8195,28.8423,28.7134,28.7968,354100.0
2015-05-27 09:40:00,37.99,38.04,37.91,38.03,192700.0,28.8044,28.8423,28.7437,28.8347,192700.0
2015-05-27 09:50:00,38.03,38.17,38.02,38.05,218900.0,28.8347,28.9408,28.8271,28.8499,218900.0
2015-05-27 10:00:00,38.06,38.12,38.04,38.09,117200.0,28.8574,28.9029,28.8423,28.8802,117200.0
2015-05-27 10:10:00,38.07,38.13,38.05,38.09,120800.0,28.865,28.9105,28.8499,28.8802,120800.0
2015-05-27 10:20:00,38.09,38.16,38.08,38.1,99900.0,28.8802,28.9333,28.8726,28.8878,99900.0
2015-05-27 10:30:00,38.1,38.15,38.09,38.14,424500.0,28.8878,28.9257,28.8802,28.9181,424500.0
2015-05-27 10:40:00,38.14,38.2,38.13,38.2,126200.0,28.9181,28.9636,28.9105,28.9636,126200.0
2015-05-27 10:50:00,38.2,38.28,38.19,38.27,112600.0,28.9636,29.0243,28.956,29.0167,112600.0
2015-05-27 11:00:00,38.28,38.3,38.24,38.25,124200.0,29.0243,29.0394,28.9939,29.0015,124200.0
2015-05-27 11:10:00,38.24,38.29,38.2,38.24,75200.0,28.9939,29.0318,28.9636,28.9939,75200.0
2015-05-27 11:20:00,38.24,38.29,38.22,38.27,143200.0,28.9939,29.0318,28.9788,29.0167,143200.0
2015-05-27 11:30:00,38.27,38.29,38.26,38.27,53200.0,29.0167,29.0318,29.0091,29.0167,53200.0
2015-05-27 11:40:00,38.27,38.33,38.27,38.32,117600.0,29.0167,29.0622,29.0167,29.0546,117600.0
2015-05-27 11:50:00,38.32,38.34,38.31,38.33,69200.0,29.0546,29.0697,29.047,29.0622,69200.0
2015-05-27 12:00:00,38.32,38.37,38.31,38.37,100100.0,29.0546,29.0925,29.047,29.0925,100100.0
2015-05-27 12:10:00,38.37,38.42,38.35,38.42,87400.0,29.0925,29.1304,29.0773,29.1304,87400.0
2015-05-27 12:20:00,38.42,38.45,38.4,38.41,113800.0,29.1304,29.1531,29.1152,29.1228,113800.0
2015-05-27 12:30:00,38.4,38.44,38.38,38.44,122100.0,29.1152,29.1456,29.1001,29.1456,122100.0
2015-05-27 12:40:00,38.44,38.45,38.4,38.45,81400.0,29.1456,29.1531,29.1152,29.1531,81400.0
2015-05-27 12:50:00,38.44,38.45,38.41,38.43,186500.0,29.1456,29.1531,29.1228,29.138,186500.0
2015-05-27 13:00:00,38.44,38.5,38.42,38.5,203100.0,29.1456,29.1911,29.1304,29.1911,203100.0
2015-05-27 13:10:00,38.5,38.52,38.43,38.45,215100.0,29.1911,29.2062,29.138,29.1531,215100.0
2015-05-27 13:20:00,38.45,38.49,38.44,38.47,37200.0,29.1531,29.1835,29.1456,29.1683,37200.0
2015-05-27 13:30:00,38.47,38.51,38.45,38.49,70700.0,29.1683,29.1986,29.1531,29.1835,70700.0
2015-05-27 13:40:00,38.5,38.51,38.47,38.5,60500.0,29.1911,29.1986,29.1683,29.1911,60500.0
2015-05-27 13:50:00,38.5,38.52,38.48,38.5,104300.0,29.1911,29.2062,29.1759,29.1911,104300.0
2015-05-27 14:00:00,38.5,38.58,38.5,38.54,115000.0,29.1911,29.2517,29.1911,29.2214,115000.0
2015-05-27 14:10:00,38.53,38.54,38.5,38.53,75900.0,29.2138,29.2214,29.1911,29.2138,75900.0
2015-05-27 14:20:00,38.53,38.56,38.49,38.56,125200.0,29.2138,29.2365,29.1835,29.2365,125200.0
2015-05-27 14:30:00,38.56,38.61,38.56,38.61,272900.0,29.2365,29.2745,29.2365,29.2745,272900.0
2015-05-27 14:40:00,38.61,38.64,38.57,38.58,283100.0,29.2745,29.2972,29.2441,29.2517,283100.0
2015-05-27 14:50:00,38.58,38.63,38.57,38.63,169700.0,29.2517,29.2896,29.2441,29.2896,169700.0
2015-05-27 15:00:00,38.63,38.65,38.6,38.65,237500.0,29.2896,29.3048,29.2669,29.3048,237500.0
2015-05-27 15:10:00,38.65,38.71,38.64,38.7,498000.0,29.3048,29.3503,29.2972,29.3427,498000.0
2015-05-27 15:20:00,38.7,38.71,38.6,38.61,263300.0,29.3427,29.3503,29.2669,29.2745,263300.0
2015-05-27 15:30:00,38.6,38.68,38.6,38.68,173900.0,29.2669,29.3275,29.2669,29.3275,173900.0
2015-05-27 15:40:00,38.68,38.73,38.66,38.7,555500.0,29.3275,29.3654,29.3124,29.3427,555500.0
2015-05-27 15:50:00,38.71,38.71,38.62,38.63,633000.0,29.3503,29.3503,29.282,29.2896,633000.0
2015-05-28 09:30:00,38.57,38.6,38.42,38.44,204700.0,29.2441,29.2669,29.1304,29.1456,204700.0
2015-05-28 09:40:00,38.45,38.57,38.41,38.57,291500.0,29.1531,29.2441,29.1228,29.2441,291500.0
2015-05-28 09:50:00,38.57,38.58,38.44,38.44,281000.0,29.2441,29.2517,29.1456,29.1456,281000.0
2015-05-28 10:00:00,38.45,38.54,38.44,38.54,294400.0,29.1531,29.2214,29.1456,29.2214,294400.0
2015-05-28 10:10:00,38.54,38.56,38.48,38.55,180200.0,29.2214,29.2365,29.1759,29.229,180200.0
2015-05-28 10:20:00,38.55,38.6,38.51,38.58,179400.0,29.229,29.2669,29.1986,29.2517,179400.0
2015-05-28 10:30:00,38.57,38.58,38.45,38.51,360400.0,29.2441,29.2517,29.1531,29.1986,360400.0
2015-05-28 10:40:00,38.5,38.54,38.47,38.52,234400.0,29.1911,29.2214,29.1683,29.2062,234400.0
2015-05-28 10:50:00,38.51,38.55,38.49,38.52,170200.0,29.1986,29.229,29.1835,29.2062,170200.0
2015-05-28 11:00:00,38.51,38.55,38.51,38.54,143700.0,29.1986,29.229,29.1986,29.2214,143700.0
2015-05-28 11:10:00,38.55,38.64,38.53,38.64,124400.0,29.229,29.2972,29.2138,29.2972,124400.0
2015-05-28 11:20:00,38.64,38.67,38.63,38.66,142900.0,29.2972,29.32,29.2896,29.3124,142900.0
2015-05-28 11:30:00,38.66,38.68,38.62,38.62,125400.0,29.3124,29.3275,29.282,29.282,125400.0
2015-05-28 11:40:00,38.63,38.65,38.57,38.58,364000.0,29.2896,29.3048,29.2441,29.2517,364000.0
2015-05-28 11:50:00,38.57,38.63,38.56,38.63,121100.0,29.2441,29.2896,29.2365,29.2896,121100.0
2015-05-28 12:00:00,38.62,38.63,38.6,38.63,174400.0,29.282,29.2896,29.2669,29.2896,174400.0
2015-05-28 12:10:00,38.63,38.67,38.62,38.67,200300.0,29.2896,29.32,29.282,29.32,200300.0
2015-05-28 12:20:00,38.66,38.73,38.66,38.73,168000.0,29.3124,29.3654,29.3124,29.3654,168000.0
2015-05-28 12:30:00,38.73,38.73,38.64,38.65,190900.0,29.3654,29.3654,29.2972,29.3048,190900.0
2015-05-28 12:40:00,38.64,38.68,38.63,38.65,179800.0,29.2972,29.3275,29.2896,29.3048,179800.0
2015-05-28 12:50:00,38.65,38.65,38.62,38.62,73700.0,29.3048,29.3048,29.282,29.282,73700.0
2015-05-28 13:00:00,38.62,38.66,38.61,38.61,75000.0,29.282,29.3124,29.2745,29.2745,75000.0
2015-05-28 13:10:00,38.61,38.62,38.58,38.61,139800.0,29.2745,29.282,29.2517,29.2745,139800.0
2015-05-28 13:20:00,38.61,38.64,38.6,38.64,73100.0,29.2745,29.2972,29.2669,29.2972,73100.0
2015-05-28 13:30:00,38.64,38.64,38.58,38.61,115700.0,29.2972,29.2972,29.2517,29.2745,115700.0
2015-05-28 13:40:00,38.61,38.65,38.6,38.64,113800.0,29.2745,29.3048,29.2669,29.2972,113800.0
2015-05-28 13:50:00,38.64,38.67,38.63,38.65,122700.0,29.2972,29.32,29.2896,29.3048,122700.0
2015-05-28 14:00:00,38.65,38.66,38.6,38.62,116200.0,29.3048,29.3124,29.2669,29.282,116200.0
2015-05-28 14:10:00,38.62,38.67,38.61,38.66,76500.0,29.282,29.32,29.2745,29.3124,76500.0
2015-05-28 14:20:00,38.66,38.71,38.65,38.69,161300.0,29.3124,29.3503,29.3048,29.3351,161300.0
2015-05-28 14:30:00,38.69,38.73,38.68,38.69,99200.0,29.3351,29.3654,29.3275,29.3351,99200.0
2015-05-28 14:40:00,38.69,38.71,38.68,38.69,116800.0,29.3351,29.3503,29.3275,29.3351,116800.0
2015-05-28 14:50:00,38.69,38.75,38.68,38.74,137500.0,29.3351,29.3806,29.3275,29.373,137500.0
2015-05-28 15:00:00,38.73,38.75,38.69,38.69,156400.0,29.3654,29.3806,29.3351,29.3351,156400.0
2015-05-28 15:10:00,38.69,38.73,38.69,38.73,109200.0,29.3351,29.3654,29.3351,29.3654,109200.0
2015-05-28 15:20:00,38.72,38.73,38.68,38.7,177900.0,29.3579,29.3654,29.3275,29.3427,177900.0
2015-05-28 15:30:00,38.7,38.73,38.69,38.72,186100.0,29.3427,29.3654,29.3351,29.3579,186100.0
2015-05-28 15:40:00,38.72,38.74,38.69,38.73,266200.0,29.3579,29.373,29.3351,29.3654,266200.0
2015-05-28 15:50:00,38.73,38.78,38.73,38.74,490700.0,29.3654,29.4034,29.3654,29.373,490700.0
2015-05-29 09:30:00,38.64,38.71,38.52,38.65,283500.0,29.2972,29.3503,29.2062,29.3048,283500.0
2015-05-29 09:40:00,38.65,38.69,38.52,38.54,245800.0,29.3048,29.3351,29.2062,29.2214,245800.0
2015-05-29 09:50:00,38.54,38.64,38.53,38.6,226200.0,29.2214,29.2972,29.2138,29.2669,226200.0
2015-05-29 10:00:00,38.61,38.64,38.45,38.46,344000.0,29.2745,29.2972,29.1531,29.1607,344000.0
2015-05-29 10:10:00,38.46,38.46,38.36,38.38,208300.0,29.1607,29.1607,29.0849,29.1001,208300.0
2015-05-29 10:20:00,38.39,38.46,38.35,38.35,224800.0,29.1077,29.1607,29.0773,29.0773,224800.0
2015-05-29 10:30:00,38.35,38.37,38.31,38.33,129200.0,29.0773,29.0925,29.047,29.0622,129200.0
2015-05-29 10:40:00,38.33,38.33,38.21,38.22,178600.0,29.0622,29.0622,28.9712,28.9788,178600.0
2015-05-29 10:50:00,38.22,38.32,38.17,38.3,170300.0,28.9788,29.0546,28.9408,29.0394,170300.0
2015-05-29 11:00:00,38.29,38.35,38.26,38.32,125200.0,29.0318,29.0773,29.0091,29.0546,125200.0
2015-05-29 11:10:00,38.32,38.35,38.26,38.34,120600.0,29.0546,29.0773,29.0091,29.0697,120600.0
2015-05-29 11:20:00,38.34,38.34,38.26,38.26,97600.0,29.0697,29.0697,29.0091,29.0091,97600.0
2015-05-29 11:30:00,38.25,38.32,38.24,38.32,118300.0,29.0015,29.0546,28.9939,29.0546,118300.0
2015-05-29 11:40:00,38.32,38.41,38.32,38.39,115700.0,29.0546,29.1228,29.0546,29.1077,115700.0
2015-05-29 11:50:00,38.4,38.42,38.36,38.41,80600.0,29.1152,29.1304,29.0849,29.1228,80600.0
2015-05-29 12:00:00,38.41,38.45,38.37,38.39,90900.0,29.1228,29.1531,29.0925,29.1077,90900.0
2015-05-29 12:10:00,38.4,38.41,38.32,38.37,84100.0,29.1152,29.1228,29.0546,29.0925,84100.0
2015-05-29 12:20:00,38.38,38.43,38.35,38.42,59200.0,29.1001,29.138,29.0773,29.1304,59200.0
2015-05-29 12:30:00,38.43,38.45,38.39,38.43,164100.0,29.138,29.1531,29.1077,29.138,164100.0
2015-05-29 12:40:00,38.43,38.44,38.37,38.37,234200.0,29.138,29.1456,29.0925,29.0925,234200.0
2015-05-29 12:50:00,38.37,38.4,38.36,38.36,51700.0,29.0925,29.1152,29.0849,29.0849,51700.0
2015-05-29 13:00:00,38.36,38.39,38.35,38.37,51900.0,29.0849,29.1077,29.0773,29.0925,51900.0
2015-05-29 13:10:00,38.38,38.41,38.36,38.37,57100.0,29.1001,29.1228,29.0849,29.0925,57100.0
2015-05-29 13:20:00,38.37,38.4,38.36,38.37,98100.0,29.0925,29.1152,29.0849,29.0925,98100.0
2015-05-29 13:30:00,38.37,38.4,38.33,38.33,52300.0,29.0925,29.1152,29.0622,29.0622,52300.0
2015-05-29 13:40:00,38.34,38.36,38.32,38.32,78400.0,29.0697,29.0849,29.0546,29.0546,78400.0
2015-05-29 13:50:00,38.33,38.33,38.24,38.25,135100.0,29.0622,29.0622,28.9939,29.0015,135100.0
2015-05-29 14:00:00,38.25,38.27,38.23,38.26,116100.0,29.0015,29.0167,28.9863,29.0091,116100.0
2015-05-29 14:10:00,38.25,38.3,38.24,38.26,117400.0,29.0015,29.0394,28.9939,29.0091,117400.0
2015-05-29 14:20:00,38.27,38.28,38.2,38.22,106000.0,29.0167,29.0243,28.9636,28.9788,106000.0
2015-05-29 14:30:00,38.21,38.27,38.19,38.26,132500.0,28.9712,29.0167,28.956,29.0091,132500.0
2015-05-29 14:40:00,38.26,38.28,38.2,38.25,186700.0,29.0091,29.0243,28.9636,29.0015,186700.0
2015-05-29 14:50:00,38.25,38.31,38.23,38.28,118400.0,29.0015,29.047,28.9863,29.0243,118400.0
2015-05-29 15:00:00,38.28,38.31,38.24,38.31,157800.0,29.0243,29.047,28.9939,29.047,157800.0
2015-05-29 15:10:00,38.31,38.38,38.28,38.3,288900.0,29.047,29.1001,29.0243,29.0394,288900.0
2015-05-29 15:20:00,38.3,38.37,38.29,38.33,249000.0,29.0394,29.0925,29.0318,29.0622,249000.0
2015-05-29 15:30:00,38.33,38.36,38.25,38.27,193100.0,29.0622,29.0849,29.0015,29.0167,193100.0
2015-05-29 15:40:00,38.27,38.35,38.25,38.26,239900.0,29.0167,29.0773,29.0015,29.0091,239900.0
2015-05-29 15:50:00,38.26,38.27,38.2,38.2,678200.0,29.0091,29.0167,28.9636,28.9636,678200.0
2015-06-01 09:30:00,38.42,38.58,38.37,38.45,339118.0,29.1304,29.2517,29.0925,29.1531,339118.0
2015-06-01 09:40:00,38.44,38.45,38.22,38.27,547561.0,29.1456,29.1531,28.9788,29.0167,547561.0
2015-06-01 09:50:00,38.28,38.3,38.2,38.3,294727.0,29.0243,29.0394,28.9636,29.0394,294727.0
2015-06-01 10:00:00,38.3,38.46,38.3,38.35,242480.0,29.0394,29.1607,29.0394,29.0773,242480.0
2015-06-01 10:10:00,38.35,38.36,38.17,38.17,184302.0,29.0773,29.0849,28.9408,28.9408,184302.0
2015-06-01 10:20:00,38.16,38.29,38.16,38.29,134192.0,28.9333,29.0318,28.9333,29.0318,134192.0
2015-06-01 10:30:00,38.28,38.32,38.23,38.3,208677.0,29.0243,29.0546,28.9863,29.0394,208677.0
2015-06-01 10:40:00,38.3,38.31,38.22,38.24,389742.0,29.0394,29.047,28.9788,28.9939,389742.0
2015-06-01 10:50:00,38.23,38.35,38.22,38.35,189031.0,28.9863,29.0773,28.9788,29.0773,189031.0
2015-06-01 11:00:00,38.35,38.4,38.35,38.38,138936.0,29.0773,29.1152,29.0773,29.1001,138936.0
2015-06-01 11:10:00,38.38,38.4,38.35,38.38,95253.0,29.1001,29.1152,29.0773,29.1001,95253.0
2015-06-01 11:20:00,38.38,38.42,38.32,38.34,165404.0,29.1001,29.1304,29.0546,29.0697,165404.0
2015-06-01 11:30:00,38.33,38.43,38.32,38.42,126316.0,29.0622,29.138,29.0546,29.1304,126316.0
2015-06-01 11:40:00,38.42,38.46,38.38,38.39,152373.0,29.1304,29.1607,29.1001,29.1077,152373.0
2015-06-01 11:50:00,38.39,38.41,38.37,38.4,75411.0,29.1077,29.1228,29.0925,29.1152,75411.0
2015-06-01 12:00:00,38.4,38.4,38.35,38.36,117139.0,29.1152,29.1152,29.0773,29.0849,117139.0
2015-06-01 12:10:00,38.35,38.43,38.33,38.42,319795.0,29.0773,29.138,29.0622,29.1304,319795.0
2015-06-01 12:20:00,38.43,38.48,38.42,38.47,80043.0,29.138,29.1759,29.1304,29.1683,80043.0
2015-06-01 12:30:00,38.46,38.48,38.41,38.41,59840.0,29.1607,29.1759,29.1228,29.1228,59840.0
2015-06-01 12:40:00,38.41,38.44,38.41,38.43,56524.0,29.1228,29.1456,29.1228,29.138,56524.0
2015-06-01 12:50:00,38.44,38.48,38.42,38.47,65653.0,29.1456,29.1759,29.1304,29.1683,65653.0
2015-06-01 13:00:00,38.46,38.53,38.46,38.51,182681.0,29.1607,29.2138,29.1607,29.1986,182681.0
2015-06-01 13:10:00,38.51,38.58,38.51,38.55,242796.0,29.1986,29.2517,29.1986,29.229,242796.0
2015-06-01 13:20:00,38.56,38.58,38.54,38.57,73474.0,29.2365,29.2517,29.2214,29.2441,73474.0
2015-06-01 13:30:00,38.57,38.59,38.55,38.57,68836.0,29.2441,29.2593,29.229,29.2441,68836.0
2015-06-01 13:40:00,38.57,38.59,38.56,38.57,155942.0,29.2441,29.2593,29.2365,29.2441,155942.0
2015-06-01 13:50:00,38.57,38.58,38.54,38.56,177941.0,29.2441,29.2517,29.2214,29.2365,177941.0
2015-06-01 14:00:00,38.55,38.59,38.54,38.59,101470.0,29.229,29.2593,29.2214,29.2593,101470.0
2015-06-01 14:10:00,38.59,38.66,38.58,38.65,217847.0,29.2593,29.3124,29.2517,29.3048,217847.0
2015-06-01 14:20:00,38.65,38.72,38.64,38.67,152672.0,29.3048,29.3579,29.2972,29.32,152672.0
2015-06-01 14:30:00,38.67,38.7,38.66,38.68,240135.0,29.32,29.3427,29.3124,29.3275,240135.0
2015-06-01 14:40:00,38.67,38.69,38.64,38.67,128576.0,29.32,29.3351,29.2972,29.32,128576.0
2015-06-01 14:50:00,38.66,38.68,38.64,38.68,79165.0,29.3124,29.3275,29.2972,29.3275,79165.0
2015-06-01 15:00:00,38.68,38.7,38.67,38.7,115071.0,29.3275,29.3427,29.32,29.3427,115071.0
2015-06-01 15:10:00,38.7,38.71,38.67,38.67,247927.0,29.3427,29.3503,29.32,29.32,247927.0
2015-06-01 15:20:00,38.68,38.69,38.63,38.64,112404.0,29.3275,29.3351,29.2896,29.2972,112404.0
2015-06-01 15:30:00,38.63,38.67,38.56,38.58,369269.0,29.2896,29.32,29.2365,29.2517,369269.0
2015-06-01 15:40:00,38.59,38.59,38.55,38.57,300030.0,29.2593,29.2593,29.229,29.2441,300030.0
2015-06-01 15:50:00,38.56,38.59,38.53,38.57,684449.0,29.2365,29.2593,29.2138,29.2441,684449.0
2015-06-02 09:30:00,38.43,38.53,38.4,38.4,486270.0,29.138,29.2138,29.1152,29.1152,486270.0
2015-06-02 09:40:00,38.4,38.4,38.3,38.31,176378.0,29.1152,29.1152,29.0394,29.047,176378.0
2015-06-02 09:50:00,38.31,38.41,38.27,38.4,178519.0,29.047,29.1228,29.0167,29.1152,178519.0
2015-06-02 10:00:00,38.39,38.5,38.39,38.49,154098.0,29.1077,29.1911,29.1077,29.1835,154098.0
2015-06-02 10:10:00,38.5,38.58,38.49,38.51,279554.0,29.1911,29.2517,29.1835,29.1986,279554.0
2015-06-02 10:20:00,38.51,38.58,38.48,38.52,97203.0,29.1986,29.2517,29.1759,29.2062,97203.0
2015-06-02 10:30:00,38.53,38.6,38.52,38.57,132454.0,29.2138,29.2669,29.2062,29.2441,132454.0
2015-06-02 10:40:00,38.58,38.58,38.53,38.56,163730.0,29.2517,29.2517,29.2138,29.2365,163730.0
2015-06-02 10:50:00,38.55,38.56,38.48,38.49,114493.0,29.229,29.2365,29.1759,29.1835,114493.0
2015-06-02 11:00:00,38.48,38.51,38.44,38.5,122544.0,29.1759,29.1986,29.1456,29.1911,122544.0
2015-06-02 11:10:00,38.49,38.5,38.38,38.39,105722.0,29.1835,29.1911,29.1001,29.1077,105722.0
2015-06-02 11:20:00,38.39,38.45,38.37,38.43,64134.0,29.1077,29.1531,29.0925,29.138,64134.0
2015-06-02 11:30:00,38.42,38.48,38.42,38.47,89804.0,29.1304,29.1759,29.1304,29.1683,89804.0
2015-06-02 11:40:00,38.47,38.52,38.47,38.51,114315.0,29.1683,29.2062,29.1683,29.1986,114315.0
2015-06-02 11:50:00,38.51,38.54,38.49,38.54,123779.0,29.1986,29.2214,29.1835,29.2214,123779.0
2015-06-02 12:00:00,38.53,38.65,38.51,38.63,158474.0,29.2138,29.3048,29.1986,29.2896,158474.0
2015-06-02 12:10:00,38.64,38.65,38.61,38.63,63870.0,29.2972,29.3048,29.2745,29.2896,63870.0
2015-06-02 12:20:00,38.64,38.68,38.63,38.66,64351.0,29.2972,29.3275,29.2896,29.3124,64351.0
2015-06-02 12:30:00,38.66,38.7,38.65,38.69,104915.0,29.3124,29.3427,29.3048,29.3351,104915.0
2015-06-02 12:40:00,38.69,38.72,38.68,38.71,79252.0,29.3351,29.3579,29.3275,29.3503,79252.0
2015-06-02 12:50:00,38.71,38.74,38.68,38.68,66949.0,29.3503,29.373,29.3275,29.3275,66949.0
2015-06-02 13:00:00,38.69,38.73,38.69,38.7,94054.0,29.3351,29.3654,29.3351,29.3427,94054.0
2015-06-02 13:10:00,38.69,38.7,38.66,38.66,75941.0,29.3351,29.3427,29.3124,29.3124,75941.0
2015-06-02 13:20:00,38.67,38.72,38.66,38.67,104602.0,29.32,29.3579,29.3124,29.32,104602.0
2015-06-02 13:30:00,38.68,38.7,38.66,38.68,99387.0,29.3275,29.3427,29.3124,29.3275,99387.0
2015-06-02 13:40:00,38.68,38.7,38.68,38.69,30045.0,29.3275,29.3427,29.3275,29.3351,30045.0
2015-06-02 13:50:00,38.69,38.69,38.66,38.67,81004.0,29.3351,29.3351,29.3124,29.32,81004.0
2015-06-02 14:00:00,38.66,38.68,38.65,38.66,100574.0,29.3124,29.3275,29.3048,29.3124,100574.0
2015-06-02 14:10:00,38.66,38.67,38.63,38.64,135680.0,29.3124,29.32,29.2896,29.2972,135680.0
2015-06-02 14:20:00,38.64,38.67,38.63,38.65,113379.0,29.2972,29.32,29.2896,29.3048,113379.0
2015-06-02 14:30:00,38.66,38.68,38.6,38.6,82133.0,29.3124,29.3275,29.2669,29.2669,82133.0
2015-06-02 14:40:00,38.59,38.62,38.55,38.57,158642.0,29.2593,29.282,29.229,29.2441,158642.0
2015-06-02 14:50:00,38.56,38.59,38.54,38.59,111929.0,29.2365,29.2593,29.2214,29.2593,111929.0
2015-06-02 15:00:00,38.59,38.61,38.52,38.57,145457.0,29.2593,29.2745,29.2062,29.2441,145457.0
2015-06-02 15:10:00,38.57,38.59,38.54,38.57,119623.0,29.2441,29.2593,29.2214,29.2441,119623.0
2015-06-02 15:20:00,38.57,38.59,38.54,38.58,181192.0,29.2441,29.2593,29.2214,29.2517,181192.0
2015-06-02 15:30:00,38.57,38.59,38.54,38.54,150793.0,29.2441,29.2593,29.2214,29.2214,150793.0
2015-06-02 15:40:00,38.54,38.57,38.5,38.52,208681.0,29.2214,29.2441,29.1911,29.2062,208681.0
2015-06-02 15:50:00,38.52,38.54,38.5,38.52,374910.0,29.2062,29.2214,29.1911,29.2062,374910.0
2015-06-03 09:30:00,38.79,38.82,38.61,38.68,269254.0,29.4109,29.4337,29.2745,29.3275,269254.0
2015-06-03 09:40:00,38.67,38.81,38.65,38.75,188370.0,29.32,29.4261,29.3048,29.3806,188370.0
2015-06-03 09:50:00,38.76,38.8,38.66,38.76,132663.0,29.3882,29.4185,29.3124,29.3882,132663.0
2015-06-03 10:00:00,38.76,38.8,38.66,38.77,370116.0,29.3882,29.4185,29.3124,29.3958,370116.0
2015-06-03 10:10:00,38.77,38.87,38.75,38.86,500748.0,29.3958,29.4716,29.3806,29.464,500748.0
2015-06-03 10:20:00,38.86,38.96,38.85,38.95,268630.0,29.464,29.5398,29.4564,29.5323,268630.0
2015-06-03 10:30:00,38.94,39.1,38.93,39.1,557987.0,29.5247,29.646,29.5171,29.646,557987.0
2015-06-03 10:40:00,39.1,39.1,38.99,39.03,269915.0,29.646,29.646,29.5626,29.5929,269915.0
2015-06-03 10:50:00,39.02,39.11,39.01,39.11,95976.0,29.5853,29.6536,29.5777,29.6536,95976.0
2015-06-03 11:00:00,39.11,39.14,39.07,39.14,173725.0,29.6536,29.6763,29.6232,29.6763,173725.0
2015-06-03 11:10:00,39.14,39.22,39.13,39.22,227304.0,29.6763,29.737,29.6687,29.737,227304.0
2015-06-03 11:20:00,39.22,39.24,39.16,39.18,265055.0,29.737,29.7521,29.6915,29.7066,265055.0
2015-06-03 11:30:00,39.18,39.19,39.1,39.11,111560.0,29.7066,29.7142,29.646,29.6536,111560.0
2015-06-03 11:40:00,39.11,39.11,39.0,39.01,270078.0,29.6536,29.6536,29.5702,29.5777,270078.0
2015-06-03 11:50:00,39.01,39.01,38.93,38.99,174586.0,29.5777,29.5777,29.5171,29.5626,174586.0
2015-06-03 12:00:00,38.99,39.05,38.97,38.99,113502.0,29.5626,29.6081,29.5474,29.5626,113502.0
2015-06-03 12:10:00,38.98,39.04,38.98,38.98,76902.0,29.555,29.6005,29.555,29.555,76902.0
2015-06-03 12:20:00,38.98,39.0,38.95,38.99,73388.0,29.555,29.5702,29.5323,29.5626,73388.0
2015-06-03 12:30:00,38.99,39.04,38.95,39.01,132725.0,29.5626,29.6005,29.5323,29.5777,132725.0
2015-06-03 12:40:00,39.02,39.04,38.97,39.02,84836.0,29.5853,29.6005,29.5474,29.5853,84836.0
2015-06-03 12:50:00,39.01,39.07,38.98,39.05,96224.0,29.5777,29.6232,29.555,29.6081,96224.0
2015-06-03 13:00:00,39.05,39.11,39.04,39.08,92248.0,29.6081,29.6536,29.6005,29.6308,92248.0
2015-06-03 13:10:00,39.09,39.13,39.07,39.09,68601.0,29.6384,29.6687,29.6232,29.6384,68601.0
2015-06-03 13:20:00,39.1,39.11,39.02,39.04,81144.0,29.646,29.6536,29.5853,29.6005,81144.0
2015-06-03 13:30:00,39.04,39.07,39.01,39.03,67126.0,29.6005,29.6232,29.5777,29.5929,67126.0
2015-06-03 13:40:00,39.02,39.06,39.02,39.05,52451.0,29.5853,29.6157,29.5853,29.6081,52451.0
2015-06-03 13:50:00,39.05,39.08,39.04,39.07,64146.0,29.6081,29.6308,29.6005,29.6232,64146.0
2015-06-03 14:00:00,39.07,39.12,39.06,39.09,110830.0,29.6232,29.6611,29.6157,29.6384,110830.0
2015-06-03 14:10:00,39.09,39.15,39.09,39.15,88149.0,29.6384,29.6839,29.6384,29.6839,88149.0
2015-06-03 14:20:00,39.15,39.18,39.13,39.14,114334.0,29.6839,29.7066,29.6687,29.6763,114334.0
2015-06-03 14:30:00,39.14,39.14,39.08,39.12,104308.0,29.6763,29.6763,29.6308,29.6611,104308.0
2015-06-03 14:40:00,39.12,39.13,39.08,39.11,77199.0,29.6611,29.6687,29.6308,29.6536,77199.0
2015-06-03 14:50:00,39.11,39.12,39.08,39.09,90442.0,29.6536,29.6611,29.6308,29.6384,90442.0
2015-06-03 15:00:00,39.1,39.14,39.08,39.12,92254.0,29.646,29.6763,29.6308,29.6611,92254.0
2015-06-03 15:10:00,39.12,39.14,39.05,39.08,219526.0,29.6611,29.6763,29.6081,29.6308,219526.0
2015-06-03 15:20:00,39.07,39.1,39.06,39.08,112069.0,29.6232,29.646,29.6157,29.6308,112069.0
2015-06-03 15:30:00,39.09,39.12,39.07,39.11,151015.0,29.6384,29.6611,29.6232,29.6536,151015.0
2015-06-03 15:40:00,39.11,39.12,39.02,39.02,212561.0,29.6536,29.6611,29.5853,29.5853,212561.0
2015-06-03 15:50:00,39.03,39.04,39.01,39.02,511928.0,29.5929,29.6005,29.5777,29.5853,511928.0
2015-06-04 09:30:00,38.63,38.88,38.59,38.77,420585.0,29.2896,29.4792,29.2593,29.3958,420585.0
2015-06-04 09:40:00,38.77,38.99,38.76,38.89,313868.0,29.3958,29.5626,29.3882,29.4868,313868.0
2015-06-04 09:50:00,38.89,39.09,38.87,39.08,344519.0,29.4868,29.6384,29.4716,29.6308,344519.0
2015-06-04 10:00:00,39.08,39.18,39.05,39.16,275130.0,29.6308,29.7066,29.6081,29.6915,275130.0
2015-06-04 10:10:00,39.17,39.21,39.08,39.13,267015.0,29.6991,29.7294,29.6308,29.6687,267015.0
2015-06-04 10:20:00,39.13,39.18,39.07,39.09,255215.0,29.6687,29.7066,29.6232,29.6384,255215.0
2015-06-04 10:30:00,39.09,39.09,39.0,39.06,307549.0,29.6384,29.6384,29.5702,29.6157,307549.0
2015-06-04 10:40:00,39.07,39.14,39.06,39.09,101403.0,29.6232,29.6763,29.6157,29.6384,101403.0
2015-06-04 10:50:00,39.09,39.13,39.05,39.06,108101.0,29.6384,29.6687,29.6081,29.6157,108101.0
2015-06-04 11:00:00,39.05,39.06,38.97,39.02,297144.0,29.6081,29.6157,29.5474,29.5853,297144.0
2015-06-04 11:10:00,39.02,39.12,39.02,39.06,122750.0,29.5853,29.6611,29.5853,29.6157,122750.0
2015-06-04 11:20:00,39.06,39.1,39.02,39.05,85132.0,29.6157,29.646,29.5853,29.6081,85132.0
2015-06-04 11:30:00,39.05,39.06,38.98,39.01,116748.0,29.6081,29.6157,29.555,29.5777,116748.0
2015-06-04 11:40:00,39.02,39.06,38.92,38.95,113329.0,29.5853,29.6157,29.5095,29.5323,113329.0
2015-06-04 11:50:00,38.95,39.0,38.92,38.98,101565.0,29.5323,29.5702,29.5095,29.555,101565.0
2015-06-04 12:00:00,38.97,39.03,38.93,39.03,104445.0,29.5474,29.5929,29.5171,29.5929,104445.0
2015-06-04 12:10:00,39.02,39.03,38.96,38.97,69302.0,29.5853,29.5929,29.5398,29.5474,69302.0
2015-06-04 12:20:00,38.97,38.99,38.95,38.98,62199.0,29.5474,29.5626,29.5323,29.555,62199.0
2015-06-04 12:30:00,38.98,39.02,38.95,38.97,125184.0,29.555,29.5853,29.5323,29.5474,125184.0
2015-06-04 12:40:00,38.97,38.99,38.94,38.96,115696.0,29.5474,29.5626,29.5247,29.5398,115696.0
2015-06-04 12:50:00,38.96,38.98,38.91,38.94,72650.0,29.5398,29.555,29.5019,29.5247,72650.0
2015-06-04 13:00:00,38.93,38.93,38.81,38.83,150160.0,29.5171,29.5171,29.4261,29.4413,150160.0
2015-06-04 13:10:00,38.83,38.89,38.75,38.78,257548.0,29.4413,29.4868,29.3806,29.4034,257548.0
2015-06-04 13:20:00,38.78,38.81,38.72,38.8,73265.0,29.4034,29.4261,29.3579,29.4185,73265.0
2015-06-04 13:30:00,38.79,38.81,38.75,38.81,84666.0,29.4109,29.4261,29.3806,29.4261,84666.0
2015-06-04 13:40:00,38.81,38.82,38.76,38.78,101941.0,29.4261,29.4337,29.3882,29.4034,101941.0
2015-06-04 13:50:00,38.77,38.83,38.75,38.78,71188.0,29.3958,29.4413,29.3806,29.4034,71188.0
2015-06-04 14:00:00,38.78,38.81,38.73,38.75,120036.0,29.4034,29.4261,29.3654,29.3806,120036.0
2015-06-04 14:10:00,38.75,38.84,38.74,38.79,61976.0,29.3806,29.4488,29.373,29.4109,61976.0
2015-06-04 14:20:00,38.8,38.85,38.78,38.79,70779.0,29.4185,29.4564,29.4034,29.4109,70779.0
2015-06-04 14:30:00,38.79,38.81,38.74,38.74,107048.0,29.4109,29.4261,29.373,29.373,107048.0
2015-06-04 14:40:00,38.75,38.8,38.74,38.76,79194.0,29.3806,29.4185,29.373,29.3882,79194.0
2015-06-04 14:50:00,38.76,38.81,38.75,38.78,70789.0,29.3882,29.4261,29.3806,29.4034,70789.0
2015-06-04 15:00:00,38.78,38.82,38.75,38.77,93263.0,29.4034,29.4337,29.3806,29.3958,93263.0
2015-06-04 15:10:00,38.77,38.78,38.71,38.73,163509.0,29.3958,29.4034,29.3503,29.3654,163509.0
2015-06-04 15:20:00,38.73,38.77,38.71,38.74,171792.0,29.3654,29.3958,29.3503,29.373,171792.0
2015-06-04 15:30:00,38.74,38.75,38.69,38.71,164367.0,29.373,29.3806,29.3351,29.3503,164367.0
2015-06-04 15:40:00,38.71,38.76,38.68,38.68,279409.0,29.3503,29.3882,29.3275,29.3275,279409.0
2015-06-04 15:50:00,38.68,38.71,38.63,38.71,1104339.0,29.3275,29.3503,29.2896,29.3503,1104339.0
2015-06-05 09:30:00,39.23,39.33,38.97,39.08,828088.0,29.7445,29.8204,29.5474,29.6308,828088.0
2015-06-05 09:40:00,39.08,39.17,38.95,39.1,543239.0,29.6308,29.6991,29.5323,29.646,543239.0
2015-06-05 09:50:00,39.09,39.23,39.08,39.2,198765.0,29.6384,29.7445,29.6308,29.7218,198765.0
2015-06-05 10:00:00,39.2,39.38,39.2,39.28,306389.0,29.7218,29.8583,29.7218,29.7825,306389.0
2015-06-05 10:10:00,39.29,39.35,39.23,39.3,349269.0,29.79,29.8355,29.7445,29.7976,349269.0
2015-06-05 10:20:00,39.3,39.4,39.29,39.37,357181.0,29.7976,29.8734,29.79,29.8507,357181.0
2015-06-05 10:30:00,39.38,39.4,39.33,39.39,184323.0,29.8583,29.8734,29.8204,29.8659,184323.0
2015-06-05 10:40:00,39.39,39.4,39.23,39.24,343198.0,29.8659,29.8734,29.7445,29.7521,343198.0
2015-06-05 10:50:00,39.25,39.26,39.15,39.17,224500.0,29.7597,29.7673,29.6839,29.6991,224500.0
2015-06-05 11:00:00,39.17,39.26,39.13,39.17,134427.0,29.6991,29.7673,29.6687,29.6991,134427.0
2015-06-05 11:10:00,39.18,39.19,39.09,39.12,166065.0,29.7066,29.7142,29.6384,29.6611,166065.0
2015-06-05 11:20:00,39.12,39.21,39.12,39.16,235112.0,29.6611,29.7294,29.6611,29.6915,235112.0
2015-06-05 11:30:00,39.16,39.19,39.1,39.18,196971.0,29.6915,29.7142,29.646,29.7066,196971.0
2015-06-05 11:40:00,39.18,39.23,39.17,39.23,160862.0,29.7066,29.7445,29.6991,29.7445,160862.0
2015-06-05 11:50:00,39.23,39.23,39.19,39.21,189683.0,29.7445,29.7445,29.7142,29.7294,189683.0
2015-06-05 12:00:00,39.21,39.21,39.15,39.18,90694.0,29.7294,29.7294,29.6839,29.7066,90694.0
2015-06-05 12:10:00,39.19,39.22,39.17,39.21,97434.0,29.7142,29.737,29.6991,29.7294,97434.0
2015-06-05 12:20:00,39.21,39.24,39.12,39.13,165638.0,29.7294,29.7521,29.6611,29.6687,165638.0
2015-06-05 12:30:00,39.13,39.15,39.09,39.11,89531.0,29.6687,29.6839,29.6384,29.6536,89531.0
2015-06-05 12:40:00,39.12,39.2,39.08,39.2,108446.0,29.6611,29.7218,29.6308,29.7218,108446.0
2015-06-05 12:50:00,39.2,39.25,39.19,39.23,67111.0,29.7218,29.7597,29.7142,29.7445,67111.0
2015-06-05 13:00:00,39.24,39.25,39.2,39.22,97307.0,29.7521,29.7597,29.7218,29.737,97307.0
2015-06-05 13:10:00,39.23,39.23,39.17,39.2,57168.0,29.7445,29.7445,29.6991,29.7218,57168.0
2015-06-05 13:20:00,39.21,39.23,39.14,39.18,106429.0,29.7294,29.7445,29.6763,29.7066,106429.0
2015-06-05 13:30:00,39.18,39.23,39.16,39.23,168975.0,29.7066,29.7445,29.6915,29.7445,168975.0
2015-06-05 13:40:00,39.22,39.24,39.14,39.15,106282.0,29.737,29.7521,29.6763,29.6839,106282.0
2015-06-05 13:50:00,39.15,39.2,39.13,39.17,99064.0,29.6839,29.7218,29.6687,29.6991,99064.0
2015-06-05 14:00:00,39.18,39.2,39.16,39.19,60089.0,29.7066,29.7218,29.6915,29.7142,60089.0
2015-06-05 14:10:00,39.18,39.24,39.18,39.23,47102.0,29.7066,29.7521,29.7066,29.7445,47102.0
2015-06-05 14:20:00,39.23,39.25,39.22,39.25,146097.0,29.7445,29.7597,29.737,29.7597,146097.0
2015-06-05 14:30:00,39.25,39.26,39.22,39.25,63621.0,29.7597,29.7673,29.737,29.7597,63621.0
2015-06-05 14:40:00,39.24,39.26,39.22,39.24,133762.0,29.7521,29.7673,29.737,29.7521,133762.0
2015-06-05 14:50:00,39.23,39.31,39.23,39.27,152593.0,29.7445,29.8052,29.7445,29.7749,152593.0
2015-06-05 15:00:00,39.27,39.35,39.27,39.32,217240.0,29.7749,29.8355,29.7749,29.8128,217240.0
2015-06-05 15:10:00,39.32,39.35,39.31,39.31,282430.0,29.8128,29.8355,29.8052,29.8052,282430.0
2015-06-05 15:20:00,39.31,39.31,39.26,39.28,210570.0,29.8052,29.8052,29.7673,29.7825,210570.0
2015-06-05 15:30:00,39.29,39.31,39.21,39.22,287714.0,29.79,29.8052,29.7294,29.737,287714.0
2015-06-05 15:40:00,39.22,39.27,39.19,39.26,463487.0,29.737,29.7749,29.7142,29.7673,463487.0
2015-06-05 15:50:00,39.27,39.32,39.25,39.27,1042099.0,29.7749,29.8128,29.7597,29.7749,1042099.0
2015-06-08 09:30:00,39.64,39.75,39.38,39.65,713458.0,30.0554,30.1388,29.8583,30.063,713458.0
2015-06-08 09:40:00,39.64,39.69,39.46,39.48,298602.0,30.0554,30.0933,29.9189,29.9341,298602.0
2015-06-08 09:50:00,39.48,39.49,39.26,39.27,300301.0,29.9341,29.9417,29.7673,29.7749,300301.0
2015-06-08 10:00:00,39.27,39.36,39.22,39.22,234709.0,29.7749,29.8431,29.737,29.737,234709.0
2015-06-08 10:10:00,39.23,39.25,39.17,39.22,113282.0,29.7445,29.7597,29.6991,29.737,113282.0
2015-06-08 10:20:00,39.21,39.32,39.21,39.23,89468.0,29.7294,29.8128,29.7294,29.7445,89468.0
2015-06-08 10:30:00,39.23,39.26,39.18,39.21,171337.0,29.7445,29.7673,29.7066,29.7294,171337.0
2015-06-08 10:40:00,39.2,39.23,39.12,39.13,128741.0,29.7218,29.7445,29.6611,29.6687,128741.0
2015-06-08 10:50:00,39.13,39.15,39.1,39.1,121753.0,29.6687,29.6839,29.646,29.646,121753.0
2015-06-08 11:00:00,39.11,39.15,39.07,39.12,143634.0,29.6536,29.6839,29.6232,29.6611,143634.0
2015-06-08 11:10:00,39.12,39.13,39.03,39.03,141518.0,29.6611,29.6687,29.5929,29.5929,141518.0
2015-06-08 11:20:00,39.03,39.17,39.03,39.08,216590.0,29.5929,29.6991,29.5929,29.6308,216590.0
2015-06-08 11:30:00,39.08,39.09,39.0,39.01,108900.0,29.6308,29.6384,29.5702,29.5777,108900.0
2015-06-08 11:40:00,39.01,39.09,38.99,39.06,122377.0,29.5777,29.6384,29.5626,29.6157,122377.0
2015-06-08 11:50:00,39.06,39.08,39.02,39.08,133406.0,29.6157,29.6308,29.5853,29.6308,133406.0
2015-06-08 12:00:00,39.08,39.19,39.08,39.19,112760.0,29.6308,29.7142,29.6308,29.7142,112760.0
2015-06-08 12:10:00,39.19,39.2,39.13,39.18,109810.0,29.7142,29.7218,29.6687,29.7066,109810.0
2015-06-08 12:20:00,39.18,39.21,39.16,39.2,95696.0,29.7066,29.7294,29.6915,29.7218,95696.0
2015-06-08 12:30:00,39.2,39.23,39.18,39.19,147956.0,29.7218,29.7445,29.7066,29.7142,147956.0
2015-06-08 12:40:00,39.19,39.22,39.18,39.19,306376.0,29.7142,29.737,29.7066,29.7142,306376.0
2015-06-08 12:50:00,39.2,39.2,39.14,39.18,57469.0,29.7218,29.7218,29.6763,29.7066,57469.0
2015-06-08 13:00:00,39.17,39.21,39.15,39.17,44913.0,29.6991,29.7294,29.6839,29.6991,44913.0
2015-06-08 13:10:00,39.17,39.22,39.17,39.22,123301.0,29.6991,29.737,29.6991,29.737,123301.0
2015-06-08 13:20:00,39.22,39.24,39.18,39.2,80288.0,29.737,29.7521,29.7066,29.7218,80288.0
2015-06-08 13:30:00,39.19,39.19,39.09,39.12,97299.0,29.7142,29.7142,29.6384,29.6611,97299.0
2015-06-08 13:40:00,39.12,39.17,39.12,39.16,76159.0,29.6611,29.6991,29.6611,29.6915,76159.0
2015-06-08 13:50:00,39.16,39.22,39.15,39.17,76203.0,29.6915,29.737,29.6839,29.6991,76203.0
2015-06-08 14:00:00,39.18,39.19,39.13,39.13,89148.0,29.7066,29.7142,29.6687,29.6687,89148.0
2015-06-08 14:10:00,39.13,39.14,39.09,39.14,56317.0,29.6687,29.6763,29.6384,29.6763,56317.0
2015-06-08 14:20:00,39.14,39.19,39.13,39.18,89954.0,29.6763,29.7142,29.6687,29.7066,89954.0
2015-06-08 14:30:00,39.19,39.28,39.19,39.22,193001.0,29.7142,29.7825,29.7142,29.737,193001.0
2015-06-08 14:40:00,39.23,39.29,39.22,39.25,88981.0,29.7445,29.79,29.737,29.7597,88981.0
2015-06-08 14:50:00,39.25,39.3,39.23,39.27,107918.0,29.7597,29.7976,29.7445,29.7749,107918.0
2015-06-08 15:00:00,39.27,39.3,39.24,39.26,75072.0,29.7749,29.7976,29.7521,29.7673,75072.0
2015-06-08 15:10:00,39.27,39.29,39.23,39.27,108245.0,29.7749,29.79,29.7445,29.7749,108245.0
2015-06-08 15:20:00,39.28,39.3,39.2,39.24,158422.0,29.7825,29.7976,29.7218,29.7521,158422.0
2015-06-08 15:30:00,39.23,39.26,39.16,39.18,181463.0,29.7445,29.7673,29.6915,29.7066,181463.0
2015-06-08 15:40:00,39.17,39.22,39.15,39.19,271546.0,29.6991,29.737,29.6839,29.7142,271546.0
2015-06-08 15:50:00,39.19,39.21,39.08,39.11,447565.0,29.7142,29.7294,29.6308,29.6536,447565.0
2015-06-09 09:30:00,39.08,39.26,39.0,39.01,354974.0,29.6308,29.7673,29.5702,29.5777,354974.0
2015-06-09 09:40:00,39.01,39.07,38.79,38.86,296310.0,29.5777,29.6232,29.4109,29.464,296310.0
2015-06-09 09:50:00,38.86,38.92,38.83,38.91,169401.0,29.464,29.5095,29.4413,29.5019,169401.0
2015-06-09 10:00:00,38.91,38.98,38.84,38.98,148244.0,29.5019,29.555,29.4488,29.555,148244.0
2015-06-09 10:10:00,38.97,39.05,38.97,39.0,156679.0,29.5474,29.6081,29.5474,29.5702,156679.0
2015-06-09 10:20:00,39.01,39.04,38.91,38.93,108660.0,29.5777,29.6005,29.5019,29.5171,108660.0
2015-06-09 10:30:00,38.92,38.99,38.86,38.99,218501.0,29.5095,29.5626,29.464,29.5626,218501.0
2015-06-09 10:40:00,38.99,39.08,38.98,39.01,131942.0,29.5626,29.6308,29.555,29.5777,131942.0
2015-06-09 10:50:00,39.01,39.12,39.01,39.11,113781.0,29.5777,29.6611,29.5777,29.6536,113781.0
2015-06-09 11:00:00,39.11,39.14,39.06,39.12,233155.0,29.6536,29.6763,29.6157,29.6611,233155.0
2015-06-09 11:10:00,39.13,39.19,39.11,39.13,189930.0,29.6687,29.7142,29.6536,29.6687,189930.0
2015-06-09 11:20:00,39.13,39.17,39.12,39.17,163245.0,29.6687,29.6991,29.6611,29.6991,163245.0
2015-06-09 11:30:00,39.16,39.26,39.16,39.2,173453.0,29.6915,29.7673,29.6915,29.7218,173453.0
2015-06-09 11:40:00,39.2,39.24,39.18,39.22,193489.0,29.7218,29.7521,29.7066,29.737,193489.0
2015-06-09 11:50:00,39.22,39.26,39.21,39.25,152849.0,29.737,29.7673,29.7294,29.7597,152849.0
2015-06-09 12:00:00,39.25,39.28,39.21,39.25,97725.0,29.7597,29.7825,29.7294,29.7597,97725.0
2015-06-09 12:10:00,39.26,39.28,39.21,39.21,142723.0,29.7673,29.7825,29.7294,29.7294,142723.0
2015-06-09 12:20:00,39.21,39.22,39.19,39.19,57555.0,29.7294,29.737,29.7142,29.7142,57555.0
2015-06-09 12:30:00,39.19,39.22,39.16,39.18,64437.0,29.7142,29.737,29.6915,29.7066,64437.0
2015-06-09 12:40:00,39.17,39.2,39.14,39.17,87912.0,29.6991,29.7218,29.6763,29.6991,87912.0
2015-06-09 12:50:00,39.17,39.19,39.13,39.16,135962.0,29.6991,29.7142,29.6687,29.6915,135962.0
2015-06-09 13:00:00,39.16,39.24,39.16,39.21,195038.0,29.6915,29.7521,29.6915,29.7294,195038.0
2015-06-09 13:10:00,39.22,39.22,39.17,39.18,51411.0,29.737,29.737,29.6991,29.7066,51411.0
2015-06-09 13:20:00,39.19,39.26,39.18,39.26,98278.0,29.7142,29.7673,29.7066,29.7673,98278.0
2015-06-09 13:30:00,39.25,39.26,39.22,39.24,97278.0,29.7597,29.7673,29.737,29.7521,97278.0
2015-06-09 13:40:00,39.24,39.26,39.21,39.24,97860.0,29.7521,29.7673,29.7294,29.7521,97860.0
2015-06-09 13:50:00,39.25,39.28,39.22,39.24,85732.0,29.7597,29.7825,29.737,29.7521,85732.0
2015-06-09 14:00:00,39.25,39.27,39.23,39.23,52600.0,29.7597,29.7749,29.7445,29.7445,52600.0
2015-06-09 14:10:00,39.23,39.26,39.17,39.18,53721.0,29.7445,29.7673,29.6991,29.7066,53721.0
2015-06-09 14:20:00,39.18,39.21,39.17,39.2,39067.0,29.7066,29.7294,29.6991,29.7218,39067.0
2015-06-09 14:30:00,39.2,39.24,39.19,39.24,56091.0,29.7218,29.7521,29.7142,29.7521,56091.0
2015-06-09 14:40:00,39.24,39.28,39.22,39.26,154486.0,29.7521,29.7825,29.737,29.7673,154486.0
2015-06-09 14:50:00,39.26,39.26,39.16,39.19,86755.0,29.7673,29.7673,29.6915,29.7142,86755.0
2015-06-09 15:00:00,39.18,39.22,39.16,39.17,70310.0,29.7066,29.737,29.6915,29.6991,70310.0
2015-06-09 15:10:00,39.16,39.2,39.14,39.18,58949.0,29.6915,29.7218,29.6763,29.7066,58949.0
2015-06-09 15:20:00,39.18,39.18,39.09,39.12,148480.0,29.7066,29.7066,29.6384,29.6611,148480.0
2015-06-09 15:30:00,39.12,39.14,39.08,39.14,146480.0,29.6611,29.6763,29.6308,29.6763,146480.0
2015-06-09 15:40:00,39.13,39.16,39.11,39.14,283458.0,29.6687,29.6915,29.6536,29.6763,283458.0
2015-06-09 15:50:00,39.14,39.16,39.09,39.12,634836.0,29.6763,29.6915,29.6384,29.6611,634836.0
2015-06-10 09:30:00,39.3,39.47,39.16,39.46,403823.0,29.7976,29.9265,29.6915,29.9189,403823.0
2015-06-10 09:40:00,39.47,39.55,39.44,39.51,374343.0,29.9265,29.9872,29.9038,29.9568,374343.0
2015-06-10 09:50:00,39.51,39.67,39.51,39.57,362973.0,29.9568,30.0782,29.9568,30.0023,362973.0
2015-06-10 10:00:00,39.57,39.75,39.56,39.73,310439.0,30.0023,30.1388,29.9948,30.1237,310439.0
2015-06-10 10:10:00,39.73,39.75,39.66,39.72,316758.0,30.1237,30.1388,30.0706,30.1161,316758.0
2015-06-10 10:20:00,39.72,39.78,39.72,39.76,188078.0,30.1161,30.1616,30.1161,30.1464,188078.0
2015-06-10 10:30:00,39.77,39.79,39.69,39.69,145855.0,30.154,30.1691,30.0933,30.0933,145855.0
2015-06-10 10:40:00,39.69,39.8,39.69,39.8,398122.0,30.0933,30.1767,30.0933,30.1767,398122.0
2015-06-10 10:50:00,39.78,39.82,39.72,39.82,187329.0,30.1616,30.1919,30.1161,30.1919,187329.0
2015-06-10 11:00:00,39.82,39.87,39.74,39.74,237233.0,30.1919,30.2298,30.1312,30.1312,237233.0
2015-06-10 11:10:00,39.74,39.9,39.73,39.84,420712.0,30.1312,30.2526,30.1237,30.2071,420712.0
2015-06-10 11:20:00,39.84,39.88,39.78,39.88,170743.0,30.2071,30.2374,30.1616,30.2374,170743.0
2015-06-10 11:30:00,39.88,39.94,39.87,39.91,280090.0,30.2374,30.2829,30.2298,30.2601,280090.0
2015-06-10 11:40:00,39.91,39.92,39.84,39.85,162131.0,30.2601,30.2677,30.2071,30.2146,162131.0
2015-06-10 11:50:00,39.84,39.89,39.82,39.85,143112.0,30.2071,30.245,30.1919,30.2146,143112.0
2015-06-10 12:00:00,39.85,39.88,39.82,39.83,88101.0,30.2146,30.2374,30.1919,30.1995,88101.0
2015-06-10 12:10:00,39.83,39.86,39.81,39.83,84178.0,30.1995,30.2222,30.1843,30.1995,84178.0
2015-06-10 12:20:00,39.82,39.86,39.81,39.83,93959.0,30.1919,30.2222,30.1843,30.1995,93959.0
2015-06-10 12:30:00,39.83,39.87,39.82,39.86,112605.0,30.1995,30.2298,30.1919,30.2222,112605.0
2015-06-10 12:40:00,39.87,39.9,39.85,39.89,152723.0,30.2298,30.2526,30.2146,30.245,152723.0
2015-06-10 12:50:00,39.89,39.91,39.87,39.9,73913.0,30.245,30.2601,30.2298,30.2526,73913.0
2015-06-10 13:00:00,39.91,39.94,39.9,39.91,139884.0,30.2601,30.2829,30.2526,30.2601,139884.0
2015-06-10 13:10:00,39.91,39.91,39.82,39.83,90281.0,30.2601,30.2601,30.1919,30.1995,90281.0
2015-06-10 13:20:00,39.82,39.88,39.82,39.85,114504.0,30.1919,30.2374,30.1919,30.2146,114504.0
2015-06-10 13:30:00,39.85,39.91,39.82,39.89,170276.0,30.2146,30.2601,30.1919,30.245,170276.0
2015-06-10 13:40:00,39.89,39.89,39.82,39.83,109952.0,30.245,30.245,30.1919,30.1995,109952.0
2015-06-10 13:50:00,39.83,39.89,39.83,39.89,81135.0,30.1995,30.245,30.1995,30.245,81135.0
2015-06-10 14:00:00,39.89,39.94,39.88,39.88,110887.0,30.245,30.2829,30.2374,30.2374,110887.0
2015-06-10 14:10:00,39.88,39.92,39.86,39.91,113488.0,30.2374,30.2677,30.2222,30.2601,113488.0
2015-06-10 14:20:00,39.91,39.94,39.9,39.91,111651.0,30.2601,30.2829,30.2526,30.2601,111651.0
2015-06-10 14:30:00,39.91,39.93,39.89,39.9,62046.0,30.2601,30.2753,30.245,30.2526,62046.0
2015-06-10 14:40:00,39.89,39.9,39.85,39.87,64992.0,30.245,30.2526,30.2146,30.2298,64992.0
2015-06-10 14:50:00,39.86,39.89,39.86,39.88,139204.0,30.2222,30.245,30.2222,30.2374,139204.0
2015-06-10 15:00:00,39.89,39.89,39.83,39.83,188460.0,30.245,30.245,30.1995,30.1995,188460.0
2015-06-10 15:10:00,39.83,39.85,39.8,39.84,114124.0,30.1995,30.2146,30.1767,30.2071,114124.0
2015-06-10 15:20:00,39.84,39.88,39.83,39.87,123266.0,30.2071,30.2374,30.1995,30.2298,123266.0
2015-06-10 15:30:00,39.87,39.88,39.82,39.84,217791.0,30.2298,30.2374,30.1919,30.2071,217791.0
2015-06-10 15:40:00,39.84,39.9,39.82,39.89,484441.0,30.2071,30.2526,30.1919,30.245,484441.0
2015-06-10 15:50:00,39.89,39.95,39.88,39.88,1249501.0,30.245,30.2905,30.2374,30.2374,1249501.0
2015-06-11 09:30:00,40.0,40.18,39.88,40.02,484919.0,30.3284,30.4648,30.2374,30.3435,484919.0
2015-06-11 09:40:00,40.03,40.06,39.89,39.97,240941.0,30.3511,30.3739,30.245,30.3056,240941.0
2015-06-11 09:50:00,39.97,40.05,39.9,40.03,195093.0,30.3056,30.3663,30.2526,30.3511,195093.0
2015-06-11 10:00:00,40.02,40.03,39.95,39.96,84436.0,30.3435,30.3511,30.2905,30.298,84436.0
2015-06-11 10:10:00,39.95,39.99,39.92,39.92,120503.0,30.2905,30.3208,30.2677,30.2677,120503.0
2015-06-11 10:20:00,39.92,39.92,39.79,39.79,220175.0,30.2677,30.2677,30.1691,30.1691,220175.0
2015-06-11 10:30:00,39.79,39.8,39.65,39.68,352559.0,30.1691,30.1767,30.063,30.0857,352559.0
2015-06-11 10:40:00,39.67,39.79,39.67,39.72,116211.0,30.0782,30.1691,30.0782,30.1161,116211.0
2015-06-11 10:50:00,39.72,39.74,39.64,39.64,118654.0,30.1161,30.1312,30.0554,30.0554,118654.0
2015-06-11 11:00:00,39.63,39.75,39.62,39.75,406831.0,30.0478,30.1388,30.0403,30.1388,406831.0
2015-06-11 11:10:00,39.74,39.78,39.7,39.72,164539.0,30.1312,30.1616,30.1009,30.1161,164539.0
2015-06-11 11:20:00,39.72,39.8,39.68,39.79,117084.0,30.1161,30.1767,30.0857,30.1691,117084.0
2015-06-11 11:30:00,39.79,39.85,39.79,39.84,77628.0,30.1691,30.2146,30.1691,30.2071,77628.0
2015-06-11 11:40:00,39.84,39.85,39.78,39.78,64392.0,30.2071,30.2146,30.1616,30.1616,64392.0
2015-06-11 11:50:00,39.78,39.8,39.75,39.79,184322.0,30.1616,30.1767,30.1388,30.1691,184322.0
2015-06-11 12:00:00,39.79,39.82,39.78,39.8,116380.0,30.1691,30.1919,30.1616,30.1767,116380.0
2015-06-11 12:10:00,39.79,39.83,39.79,39.82,128807.0,30.1691,30.1995,30.1691,30.1919,128807.0
2015-06-11 12:20:00,39.83,39.88,39.81,39.88,98230.0,30.1995,30.2374,30.1843,30.2374,98230.0
2015-06-11 12:30:00,39.87,39.9,39.87,39.89,99283.0,30.2298,30.2526,30.2298,30.245,99283.0
2015-06-11 12:40:00,39.89,39.93,39.88,39.93,133640.0,30.245,30.2753,30.2374,30.2753,133640.0
2015-06-11 12:50:00,39.92,39.94,39.9,39.94,152964.0,30.2677,30.2829,30.2526,30.2829,152964.0
2015-06-11 13:00:00,39.94,39.95,39.91,39.95,117937.0,30.2829,30.2905,30.2601,30.2905,117937.0
2015-06-11 13:10:00,39.94,39.95,39.91,39.91,138327.0,30.2829,30.2905,30.2601,30.2601,138327.0
2015-06-11 13:20:00,39.91,39.95,39.91,39.91,37438.0,30.2601,30.2905,30.2601,30.2601,37438.0
2015-06-11 13:30:00,39.91,39.94,39.89,39.91,56730.0,30.2601,30.2829,30.245,30.2601,56730.0
2015-06-11 13:40:00,39.9,39.97,39.9,39.96,135273.0,30.2526,30.3056,30.2526,30.298,135273.0
2015-06-11 13:50:00,39.96,39.98,39.94,39.96,85119.0,30.298,30.3132,30.2829,30.298,85119.0
2015-06-11 14:00:00,39.96,39.97,39.94,39.96,99031.0,30.298,30.3056,30.2829,30.298,99031.0
2015-06-11 14:10:00,39.96,39.97,39.93,39.93,81919.0,30.298,30.3056,30.2753,30.2753,81919.0
2015-06-11 14:20:00,39.94,39.98,39.93,39.98,104319.0,30.2829,30.3132,30.2753,30.3132,104319.0
2015-06-11 14:30:00,39.98,39.98,39.91,39.91,230695.0,30.3132,30.3132,30.2601,30.2601,230695.0
2015-06-11 14:40:00,39.91,39.96,39.91,39.94,115954.0,30.2601,30.298,30.2601,30.2829,115954.0
2015-06-11 14:50:00,39.93,39.94,39.87,39.91,135938.0,30.2753,30.2829,30.2298,30.2601,135938.0
2015-06-11 15:00:00,39.91,39.91,39.89,39.9,194212.0,30.2601,30.2601,30.245,30.2526,194212.0
2015-06-11 15:10:00,39.9,39.93,39.9,39.9,78619.0,30.2526,30.2753,30.2526,30.2526,78619.0
2015-06-11 15:20:00,39.89,39.92,39.88,39.89,75888.0,30.245,30.2677,30.2374,30.245,75888.0
2015-06-11 15:30:00,39.89,39.91,39.84,39.87,173278.0,30.245,30.2601,30.2071,30.2298,173278.0
2015-06-11 15:40:00,39.87,39.89,39.84,39.86,239666.0,30.2298,30.245,30.2071,30.2222,239666.0
2015-06-11 15:50:00,39.86,39.89,39.82,39.89,401042.0,30.2222,30.245,30.1919,30.245,401042.0
2015-06-12 09:30:00,39.65,39.86,39.6,39.73,352319.0,30.063,30.2222,30.0251,30.1237,352319.0
2015-06-12 09:40:00,39.72,39.74,39.62,39.63,305915.0,30.1161,30.1312,30.0403,30.0478,305915.0
2015-06-12 09:50:00,39.62,39.71,39.6,39.67,178374.0,30.0403,30.1085,30.0251,30.0782,178374.0
2015-06-12 10:00:00,39.66,39.74,39.63,39.72,163295.0,30.0706,30.1312,30.0478,30.1161,163295.0
2015-06-12 10:10:00,39.72,39.72,39.58,39.64,131365.0,30.1161,30.1161,30.0099,30.0554,131365.0
2015-06-12 10:20:00,39.64,39.66,39.6,39.64,116649.0,30.0554,30.0706,30.0251,30.0554,116649.0
2015-06-12 10:30:00,39.64,39.66,39.54,39.59,194805.0,30.0554,30.0706,29.9796,30.0175,194805.0
2015-06-12 10:40:00,39.59,39.62,39.56,39.57,122395.0,30.0175,30.0403,29.9948,30.0023,122395.0
2015-06-12 10:50:00,39.57,39.61,39.52,39.52,100941.0,30.0023,30.0327,29.9644,29.9644,100941.0
2015-06-12 11:00:00,39.52,39.63,39.52,39.62,167689.0,29.9644,30.0478,29.9644,30.0403,167689.0
2015-06-12 11:10:00,39.62,39.75,39.57,39.73,147374.0,30.0403,30.1388,30.0023,30.1237,147374.0
2015-06-12 11:20:00,39.74,39.82,39.7,39.81,132285.0,30.1312,30.1919,30.1009,30.1843,132285.0
2015-06-12 11:30:00,39.81,39.82,39.73,39.74,96713.0,30.1843,30.1919,30.1237,30.1312,96713.0
2015-06-12 11:40:00,39.73,39.74,39.64,39.68,87560.0,30.1237,30.1312,30.0554,30.0857,87560.0
2015-06-12 11:50:00,39.67,39.68,39.62,39.64,56758.0,30.0782,30.0857,30.0403,30.0554,56758.0
2015-06-12 12:00:00,39.64,39.67,39.62,39.64,67913.0,30.0554,30.0782,30.0403,30.0554,67913.0
2015-06-12 12:10:00,39.63,39.64,39.6,39.63,67501.0,30.0478,30.0554,30.0251,30.0478,67501.0
2015-06-12 12:20:00,39.62,39.71,39.61,39.69,73259.0,30.0403,30.1085,30.0327,30.0933,73259.0
2015-06-12 12:30:00,39.68,39.7,39.66,39.68,96762.0,30.0857,30.1009,30.0706,30.0857,96762.0
2015-06-12 12:40:00,39.68,39.72,39.64,39.7,131377.0,30.0857,30.1161,30.0554,30.1009,131377.0
2015-06-12 12:50:00,39.7,39.71,39.63,39.63,63957.0,30.1009,30.1085,30.0478,30.0478,63957.0
2015-06-12 13:00:00,39.64,39.65,39.61,39.63,68487.0,30.0554,30.063,30.0327,30.0478,68487.0
2015-06-12 13:10:00,39.64,39.65,39.62,39.63,71615.0,30.0554,30.063,30.0403,30.0478,71615.0
2015-06-12 13:20:00,39.63,39.63,39.61,39.63,53725.0,30.0478,30.0478,30.0327,30.0478,53725.0
2015-06-12 13:30:00,39.63,39.7,39.63,39.68,166407.0,30.0478,30.1009,30.0478,30.0857,166407.0
2015-06-12 13:40:00,39.68,39.68,39.62,39.62,62625.0,30.0857,30.0857,30.0403,30.0403,62625.0
2015-06-12 13:50:00,39.62,39.66,39.62,39.65,53201.0,30.0403,30.0706,30.0403,30.063,53201.0
2015-06-12 14:00:00,39.65,39.66,39.61,39.61,51058.0,30.063,30.0706,30.0327,30.0327,51058.0
2015-06-12 14:10:00,39.6,39.62,39.59,39.59,53712.0,30.0251,30.0403,30.0175,30.0175,53712.0
2015-06-12 14:20:00,39.59,39.6,39.57,39.58,55184.0,30.0175,30.0251,30.0023,30.0099,55184.0
2015-06-12 14:30:00,39.57,39.58,39.51,39.53,88305.0,30.0023,30.0099,29.9568,29.972,88305.0
2015-06-12 14:40:00,39.53,39.56,39.53,39.55,70391.0,29.972,29.9948,29.972,29.9872,70391.0
2015-06-12 14:50:00,39.55,39.57,39.51,39.51,82501.0,29.9872,30.0023,29.9568,29.9568,82501.0
2015-06-12 15:00:00,39.51,39.55,39.5,39.52,88582.0,29.9568,29.9872,29.9493,29.9644,88582.0
2015-06-12 15:10:00,39.52,39.56,39.52,39.55,104101.0,29.9644,29.9948,29.9644,29.9872,104101.0
2015-06-12 15:20:00,39.55,39.62,39.55,39.61,128143.0,29.9872,30.0403,29.9872,30.0327,128143.0
2015-06-12 15:30:00,39.61,39.65,39.57,39.58,197116.0,30.0327,30.063,30.0023,30.0099,197116.0
2015-06-12 15:40:00,39.58,39.63,39.57,39.63,255296.0,30.0099,30.0478,30.0023,30.0478,255296.0
2015-06-12 15:50:00,39.63,39.65,39.61,39.62,539755.0,30.0478,30.063,30.0327,30.0403,539755.0
2015-06-15 09:30:00,39.22,39.25,38.95,39.18,579787.0,29.737,29.7597,29.5323,29.7066,579787.0
2015-06-15 09:40:00,39.18,39.25,39.11,39.16,260654.0,29.7066,29.7597,29.6536,29.6915,260654.0
2015-06-15 09:50:00,39.15,39.33,39.08,39.31,196890.0,29.6839,29.8204,29.6308,29.8052,196890.0
2015-06-15 10:00:00,39.3,39.35,39.19,39.21,205937.0,29.7976,29.8355,29.7142,29.7294,205937.0
2015-06-15 10:10:00,39.21,39.31,39.17,39.24,119423.0,29.7294,29.8052,29.6991,29.7521,119423.0
2015-06-15 10:20:00,39.25,39.32,39.23,39.28,72002.0,29.7597,29.8128,29.7445,29.7825,72002.0
2015-06-15 10:30:00,39.28,39.35,39.26,39.32,78952.0,29.7825,29.8355,29.7673,29.8128,78952.0
2015-06-15 10:40:00,39.32,39.35,39.27,39.3,93033.0,29.8128,29.8355,29.7749,29.7976,93033.0
2015-06-15 10:50:00,39.3,39.36,39.28,39.36,62753.0,29.7976,29.8431,29.7825,29.8431,62753.0
2015-06-15 11:00:00,39.37,39.47,39.37,39.46,212947.0,29.8507,29.9265,29.8507,29.9189,212947.0
2015-06-15 11:10:00,39.46,39.53,39.46,39.51,83354.0,29.9189,29.972,29.9189,29.9568,83354.0
2015-06-15 11:20:00,39.5,39.51,39.38,39.38,132461.0,29.9493,29.9568,29.8583,29.8583,132461.0
2015-06-15 11:30:00,39.39,39.45,39.36,39.44,143398.0,29.8659,29.9114,29.8431,29.9038,143398.0
2015-06-15 11:40:00,39.43,39.5,39.43,39.48,88271.0,29.8962,29.9493,29.8962,29.9341,88271.0
2015-06-15 11:50:00,39.49,39.5,39.4,39.43,86886.0,29.9417,29.9493,29.8734,29.8962,86886.0
2015-06-15 12:00:00,39.43,39.46,39.38,39.45,76141.0,29.8962,29.9189,29.8583,29.9114,76141.0
2015-06-15 12:10:00,39.46,39.48,39.43,39.46,62588.0,29.9189,29.9341,29.8962,29.9189,62588.0
2015-06-15 12:20:00,39.45,39.48,39.4,39.44,86746.0,29.9114,29.9341,29.8734,29.9038,86746.0
2015-06-15 12:30:00,39.43,39.48,39.41,39.45,60873.0,29.8962,29.9341,29.881,29.9114,60873.0
2015-06-15 12:40:00,39.44,39.5,39.42,39.49,40300.0,29.9038,29.9493,29.8886,29.9417,40300.0
2015-06-15 12:50:00,39.5,39.53,39.48,39.51,57361.0,29.9493,29.972,29.9341,29.9568,57361.0
2015-06-15 13:00:00,39.51,39.54,39.5,39.52,47062.0,29.9568,29.9796,29.9493,29.9644,47062.0
2015-06-15 13:10:00,39.53,39.55,39.51,39.53,59014.0,29.972,29.9872,29.9568,29.972,59014.0
2015-06-15 13:20:00,39.54,39.54,39.48,39.51,43539.0,29.9796,29.9796,29.9341,29.9568,43539.0
2015-06-15 13:30:00,39.51,39.53,39.49,39.5,45498.0,29.9568,29.972,29.9417,29.9493,45498.0
2015-06-15 13:40:00,39.5,39.52,39.46,39.52,66275.0,29.9493,29.9644,29.9189,29.9644,66275.0
2015-06-15 13:50:00,39.52,39.64,39.47,39.52,246407.0,29.9644,30.0554,29.9265,29.9644,246407.0
2015-06-15 14:00:00,39.52,39.54,39.49,39.5,60461.0,29.9644,29.9796,29.9417,29.9493,60461.0
2015-06-15 14:10:00,39.5,39.58,39.49,39.56,57769.0,29.9493,30.0099,29.9417,29.9948,57769.0
2015-06-15 14:20:00,39.56,39.57,39.52,39.55,47914.0,29.9948,30.0023,29.9644,29.9872,47914.0
2015-06-15 14:30:00,39.56,39.56,39.49,39.53,67560.0,29.9948,29.9948,29.9417,29.972,67560.0
2015-06-15 14:40:00,39.52,39.57,39.5,39.56,83119.0,29.9644,30.0023,29.9493,29.9948,83119.0
2015-06-15 14:50:00,39.55,39.56,39.46,39.48,150930.0,29.9872,29.9948,29.9189,29.9341,150930.0
2015-06-15 15:00:00,39.48,39.5,39.46,39.48,84534.0,29.9341,29.9493,29.9189,29.9341,84534.0
2015-06-15 15:10:00,39.47,39.5,39.46,39.5,120844.0,29.9265,29.9493,29.9189,29.9493,120844.0
2015-06-15 15:20:00,39.49,39.51,39.45,39.51,194865.0,29.9417,29.9568,29.9114,29.9568,194865.0
2015-06-15 15:30:00,39.5,39.53,39.5,39.52,143482.0,29.9493,29.972,29.9493,29.9644,143482.0
2015-06-15 15:40:00,39.53,39.59,39.52,39.59,316151.0,29.972,30.0175,29.9644,30.0175,316151.0
2015-06-15 15:50:00,39.59,39.6,39.51,39.54,447121.0,30.0175,30.0251,29.9568,29.9796,447121.0
2015-06-16 09:30:00,39.39,39.71,39.35,39.66,285387.0,29.8659,30.1085,29.8355,30.0706,285387.0
2015-06-16 09:40:00,39.67,39.67,39.48,39.54,187665.0,30.0782,30.0782,29.9341,29.9796,187665.0
2015-06-16 09:50:00,39.53,39.58,39.49,39.52,115014.0,29.972,30.0099,29.9417,29.9644,115014.0
2015-06-16 10:00:00,39.53,39.57,39.47,39.49,83312.0,29.972,30.0023,29.9265,29.9417,83312.0
2015-06-16 10:10:00,39.49,39.5,39.35,39.39,99022.0,29.9417,29.9493,29.8355,29.8659,99022.0
2015-06-16 10:20:00,39.39,39.47,39.38,39.43,94568.0,29.8659,29.9265,29.8583,29.8962,94568.0
2015-06-16 10:30:00,39.44,39.48,39.43,39.47,84202.0,29.9038,29.9341,29.8962,29.9265,84202.0
2015-06-16 10:40:00,39.47,39.58,39.46,39.57,82570.0,29.9265,30.0099,29.9189,30.0023,82570.0
2015-06-16 10:50:00,39.57,39.57,39.49,39.54,79742.0,30.0023,30.0023,29.9417,29.9796,79742.0
2015-06-16 11:00:00,39.54,39.57,39.52,39.54,58667.0,29.9796,30.0023,29.9644,29.9796,58667.0
2015-06-16 11:10:00,39.55,39.69,39.55,39.61,162946.0,29.9872,30.0933,29.9872,30.0327,162946.0
2015-06-16 11:20:00,39.61,39.65,39.6,39.62,83725.0,30.0327,30.063,30.0251,30.0403,83725.0
2015-06-16 11:30:00,39.62,39.64,39.59,39.59,46215.0,30.0403,30.0554,30.0175,30.0175,46215.0
2015-06-16 11:40:00,39.6,39.66,39.6,39.64,55844.0,30.0251,30.0706,30.0251,30.0554,55844.0
2015-06-16 11:50:00,39.64,39.64,39.59,39.6,68080.0,30.0554,30.0554,30.0175,30.0251,68080.0
2015-06-16 12:00:00,39.61,39.63,39.58,39.59,43643.0,30.0327,30.0478,30.0099,30.0175,43643.0
2015-06-16 12:10:00,39.59,39.66,39.59,39.66,44328.0,30.0175,30.0706,30.0175,30.0706,44328.0
2015-06-16 12:20:00,39.67,39.67,39.64,39.66,37819.0,30.0782,30.0782,30.0554,30.0706,37819.0
2015-06-16 12:30:00,39.66,39.7,39.66,39.67,103814.0,30.0706,30.1009,30.0706,30.0782,103814.0
2015-06-16 12:40:00,39.67,39.69,39.66,39.66,82271.0,30.0782,30.0933,30.0706,30.0706,82271.0
2015-06-16 12:50:00,39.66,39.72,39.66,39.72,71841.0,30.0706,30.1161,30.0706,30.1161,71841.0
2015-06-16 13:00:00,39.72,39.74,39.69,39.7,66928.0,30.1161,30.1312,30.0933,30.1009,66928.0
2015-06-16 13:10:00,39.7,39.73,39.69,39.7,56322.0,30.1009,30.1237,30.0933,30.1009,56322.0
2015-06-16 13:20:00,39.7,39.75,39.7,39.74,70657.0,30.1009,30.1388,30.1009,30.1312,70657.0
2015-06-16 13:30:00,39.74,39.77,39.73,39.76,146646.0,30.1312,30.154,30.1237,30.1464,146646.0
2015-06-16 13:40:00,39.76,39.78,39.75,39.76,75479.0,30.1464,30.1616,30.1388,30.1464,75479.0
2015-06-16 13:50:00,39.76,39.77,39.75,39.76,37451.0,30.1464,30.154,30.1388,30.1464,37451.0
2015-06-16 14:00:00,39.76,39.8,39.75,39.79,55714.0,30.1464,30.1767,30.1388,30.1691,55714.0
2015-06-16 14:10:00,39.79,39.8,39.77,39.79,67016.0,30.1691,30.1767,30.154,30.1691,67016.0
2015-06-16 14:20:00,39.79,39.8,39.78,39.78,52045.0,30.1691,30.1767,30.1616,30.1616,52045.0
2015-06-16 14:30:00,39.78,39.81,39.78,39.78,85087.0,30.1616,30.1843,30.1616,30.1616,85087.0
2015-06-16 14:40:00,39.79,39.79,39.73,39.75,80493.0,30.1691,30.1691,30.1237,30.1388,80493.0
2015-06-16 14:50:00,39.75,39.77,39.74,39.75,94702.0,30.1388,30.154,30.1312,30.1388,94702.0
2015-06-16 15:00:00,39.75,39.79,39.75,39.77,89883.0,30.1388,30.1691,30.1388,30.154,89883.0
2015-06-16 15:10:00,39.77,39.79,39.75,39.77,84592.0,30.154,30.1691,30.1388,30.154,84592.0
2015-06-16 15:20:00,39.77,39.78,39.74,39.76,158343.0,30.154,30.1616,30.1312,30.1464,158343.0
2015-06-16 15:30:00,39.75,39.79,39.75,39.79,86837.0,30.1388,30.1691,30.1388,30.1691,86837.0
2015-06-16 15:40:00,39.79,39.8,39.75,39.75,331069.0,30.1691,30.1767,30.1388,30.1388,331069.0
2015-06-16 15:50:00,39.75,39.76,39.71,39.75,468661.0,30.1388,30.1464,30.1085,30.1388,468661.0
2015-06-17 09:30:00,39.89,39.96,39.85,39.93,229962.0,30.245,30.298,30.2146,30.2753,229962.0
2015-06-17 09:40:00,39.93,39.94,39.76,39.8,176098.0,30.2753,30.2829,30.1464,30.1767,176098.0
2015-06-17 09:50:00,39.8,39.82,39.65,39.66,149798.0,30.1767,30.1919,30.063,30.0706,149798.0
2015-06-17 10:00:00,39.66,39.75,39.66,39.68,116312.0,30.0706,30.1388,30.0706,30.0857,116312.0
2015-06-17 10:10:00,39.68,39.7,39.65,39.69,183445.0,30.0857,30.1009,30.063,30.0933,183445.0
2015-06-17 10:20:00,39.68,39.68,39.62,39.63,268336.0,30.0857,30.0857,30.0403,30.0478,268336.0
2015-06-17 10:30:00,39.63,39.66,39.62,39.65,124293.0,30.0478,30.0706,30.0403,30.063,124293.0
2015-06-17 10:40:00,39.65,39.7,39.64,39.69,82322.0,30.063,30.1009,30.0554,30.0933,82322.0
2015-06-17 10:50:00,39.68,39.72,39.67,39.7,97468.0,30.0857,30.1161,30.0782,30.1009,97468.0
2015-06-17 11:00:00,39.69,39.71,39.67,39.7,51814.0,30.0933,30.1085,30.0782,30.1009,51814.0
2015-06-17 11:10:00,39.7,39.73,39.67,39.67,75959.0,30.1009,30.1237,30.0782,30.0782,75959.0
2015-06-17 11:20:00,39.67,39.7,39.63,39.63,67372.0,30.0782,30.1009,30.0478,30.0478,67372.0
2015-06-17 11:30:00,39.63,39.67,39.62,39.64,76579.0,30.0478,30.0782,30.0403,30.0554,76579.0
2015-06-17 11:40:00,39.64,39.68,39.6,39.67,88188.0,30.0554,30.0857,30.0251,30.0782,88188.0
2015-06-17 11:50:00,39.67,39.7,39.67,39.69,36341.0,30.0782,30.1009,30.0782,30.0933,36341.0
2015-06-17 12:00:00,39.69,39.69,39.63,39.65,96200.0,30.0933,30.0933,30.0478,30.063,96200.0
2015-06-17 12:10:00,39.65,39.65,39.59,39.62,73001.0,30.063,30.063,30.0175,30.0403,73001.0
2015-06-17 12:20:00,39.61,39.68,39.61,39.67,55086.0,30.0327,30.0857,30.0327,30.0782,55086.0
2015-06-17 12:30:00,39.66,39.7,39.65,39.69,68506.0,30.0706,30.1009,30.063,30.0933,68506.0
2015-06-17 12:40:00,39.68,39.7,39.59,39.61,247184.0,30.0857,30.1009,30.0175,30.0327,247184.0
2015-06-17 12:50:00,39.6,39.61,39.52,39.57,106420.0,30.0251,30.0327,29.9644,30.0023,106420.0
2015-06-17 13:00:00,39.58,39.64,39.56,39.64,96408.0,30.0099,30.0554,29.9948,30.0554,96408.0
2015-06-17 13:10:00,39.64,39.66,39.63,39.65,66593.0,30.0554,30.0706,30.0478,30.063,66593.0
2015-06-17 13:20:00,39.65,39.66,39.63,39.64,43202.0,30.063,30.0706,30.0478,30.0554,43202.0
2015-06-17 13:30:00,39.64,39.68,39.63,39.67,43491.0,30.0554,30.0857,30.0478,30.0782,43491.0
2015-06-17 13:40:00,39.68,39.68,39.64,39.66,59289.0,30.0857,30.0857,30.0554,30.0706,59289.0
2015-06-17 13:50:00,39.66,39.73,39.66,39.72,94266.0,30.0706,30.1237,30.0706,30.1161,94266.0
2015-06-17 14:00:00,39.71,39.96,39.59,39.84,563649.0,30.1085,30.298,30.0175,30.2071,563649.0
2015-06-17 14:10:00,39.84,39.86,39.66,39.68,192216.0,30.2071,30.2222,30.0706,30.0857,192216.0
2015-06-17 14:20:00,39.68,39.68,39.53,39.57,291638.0,30.0857,30.0857,29.972,30.0023,291638.0
2015-06-17 14:30:00,39.57,39.8,39.56,39.8,173660.0,30.0023,30.1767,29.9948,30.1767,173660.0
2015-06-17 14:40:00,39.78,39.89,39.78,39.84,185214.0,30.1616,30.245,30.1616,30.2071,185214.0
2015-06-17 14:50:00,39.84,39.85,39.73,39.75,182627.0,30.2071,30.2146,30.1237,30.1388,182627.0
2015-06-17 15:00:00,39.76,39.8,39.58,39.59,349223.0,30.1464,30.1767,30.0099,30.0175,349223.0
2015-06-17 15:10:00,39.59,39.69,39.58,39.64,320005.0,30.0175,30.0933,30.0099,30.0554,320005.0
2015-06-17 15:20:00,39.64,39.72,39.64,39.66,132345.0,30.0554,30.1161,30.0554,30.0706,132345.0
2015-06-17 15:30:00,39.66,39.68,39.57,39.59,357309.0,30.0706,30.0857,30.0023,30.0175,357309.0
2015-06-17 15:40:00,39.59,39.6,39.56,39.58,288983.0,30.0175,30.0251,29.9948,30.0099,288983.0
2015-06-17 15:50:00,39.58,39.63,39.56,39.58,529653.0,30.0099,30.0478,29.9948,30.0099,529653.0
2015-06-18 09:30:00,39.69,39.81,39.46,39.47,353519.0,30.0933,30.1843,29.9189,29.9265,353519.0
2015-06-18 09:40:00,39.47,39.5,39.32,39.46,454018.0,29.9265,29.9493,29.8128,29.9189,454018.0
2015-06-18 09:50:00,39.46,39.56,39.43,39.54,239274.0,29.9189,29.9948,29.8962,29.9796,239274.0
2015-06-18 10:00:00,39.54,39.78,39.54,39.77,323613.0,29.9796,30.1616,29.9796,30.154,323613.0
2015-06-18 10:10:00,39.77,39.79,39.7,39.78,216416.0,30.154,30.1691,30.1009,30.1616,216416.0
2015-06-18 10:20:00,39.78,39.79,39.71,39.74,124337.0,30.1616,30.1691,30.1085,30.1312,124337.0
2015-06-18 10:30:00,39.75,39.81,39.68,39.81,172689.0,30.1388,30.1843,30.0857,30.1843,172689.0
2015-06-18 10:40:00,39.82,39.86,39.77,39.82,186350.0,30.1919,30.2222,30.154,30.1919,186350.0
2015-06-18 10:50:00,39.81,39.86,39.78,39.8,127197.0,30.1843,30.2222,30.1616,30.1767,127197.0
2015-06-18 11:00:00,39.8,39.86,39.79,39.84,144653.0,30.1767,30.2222,30.1691,30.2071,144653.0
2015-06-18 11:10:00,39.83,39.84,39.78,39.79,107893.0,30.1995,30.2071,30.1616,30.1691,107893.0
2015-06-18 11:20:00,39.79,39.83,39.76,39.82,150527.0,30.1691,30.1995,30.1464,30.1919,150527.0
2015-06-18 11:30:00,39.83,39.89,39.79,39.79,157826.0,30.1995,30.245,30.1691,30.1691,157826.0
2015-06-18 11:40:00,39.79,39.82,39.76,39.76,186268.0,30.1691,30.1919,30.1464,30.1464,186268.0
2015-06-18 11:50:00,39.76,39.78,39.75,39.76,122380.0,30.1464,30.1616,30.1388,30.1464,122380.0
2015-06-18 12:00:00,39.77,39.81,39.77,39.79,90225.0,30.154,30.1843,30.154,30.1691,90225.0
2015-06-18 12:10:00,39.8,39.81,39.71,39.71,126158.0,30.1767,30.1843,30.1085,30.1085,126158.0
2015-06-18 12:20:00,39.71,39.84,39.7,39.81,295384.0,30.1085,30.2071,30.1009,30.1843,295384.0
2015-06-18 12:30:00,39.82,39.93,39.81,39.86,255611.0,30.1919,30.2753,30.1843,30.2222,255611.0
2015-06-18 12:40:00,39.87,39.87,39.81,39.82,79432.0,30.2298,30.2298,30.1843,30.1919,79432.0
2015-06-18 12:50:00,39.82,39.86,39.81,39.81,69018.0,30.1919,30.2222,30.1843,30.1843,69018.0
2015-06-18 13:00:00,39.81,39.86,39.79,39.79,98586.0,30.1843,30.2222,30.1691,30.1691,98586.0
2015-06-18 13:10:00,39.79,39.82,39.76,39.77,88527.0,30.1691,30.1919,30.1464,30.154,88527.0
2015-06-18 13:20:00,39.77,39.79,39.73,39.79,86003.0,30.154,30.1691,30.1237,30.1691,86003.0
2015-06-18 13:30:00,39.78,39.8,39.76,39.77,65544.0,30.1616,30.1767,30.1464,30.154,65544.0
2015-06-18 13:40:00,39.77,39.8,39.77,39.78,56527.0,30.154,30.1767,30.154,30.1616,56527.0
2015-06-18 13:50:00,39.77,39.82,39.77,39.79,70793.0,30.154,30.1919,30.154,30.1691,70793.0
2015-06-18 14:00:00,39.79,39.8,39.76,39.77,108736.0,30.1691,30.1767,30.1464,30.154,108736.0
2015-06-18 14:10:00,39.77,39.78,39.72,39.72,99290.0,30.154,30.1616,30.1161,30.1161,99290.0
2015-06-18 14:20:00,39.72,39.73,39.66,39.66,198163.0,30.1161,30.1237,30.0706,30.0706,198163.0
2015-06-18 14:30:00,39.66,39.78,39.66,39.78,189388.0,30.0706,30.1616,30.0706,30.1616,189388.0
2015-06-18 14:40:00,39.79,39.8,39.76,39.79,93373.0,30.1691,30.1767,30.1464,30.1691,93373.0
2015-06-18 14:50:00,39.79,39.83,39.77,39.78,121480.0,30.1691,30.1995,30.154,30.1616,121480.0
2015-06-18 15:00:00,39.79,39.8,39.76,39.77,111022.0,30.1691,30.1767,30.1464,30.154,111022.0
2015-06-18 15:10:00,39.77,39.8,39.77,39.8,107401.0,30.154,30.1767,30.154,30.1767,107401.0
2015-06-18 15:20:00,39.79,39.85,39.78,39.84,236406.0,30.1691,30.2146,30.1616,30.2071,236406.0
2015-06-18 15:30:00,39.84,39.85,39.78,39.78,257778.0,30.2071,30.2146,30.1616,30.1616,257778.0
2015-06-18 15:40:00,39.77,39.82,39.74,39.75,318999.0,30.154,30.1919,30.1312,30.1388,318999.0
2015-06-18 15:50:00,39.74,39.8,39.73,39.78,586406.0,30.1312,30.1767,30.1237,30.1616,586406.0
2015-06-19 09:30:00,39.63,39.79,39.62,39.66,1546751.0,30.0478,30.1691,30.0403,30.0706,1546751.0
2015-06-19 09:40:00,39.67,39.69,39.56,39.62,248914.0,30.0782,30.0933,29.9948,30.0403,248914.0
2015-06-19 09:50:00,39.62,39.79,39.62,39.78,121206.0,30.0403,30.1691,30.0403,30.1616,121206.0
2015-06-19 10:00:00,39.78,39.93,39.78,39.83,517651.0,30.1616,30.2753,30.1616,30.1995,517651.0
2015-06-19 10:10:00,39.84,39.84,39.7,39.7,207420.0,30.2071,30.2071,30.1009,30.1009,207420.0
2015-06-19 10:20:00,39.71,39.72,39.66,39.69,230538.0,30.1085,30.1161,30.0706,30.0933,230538.0
2015-06-19 10:30:00,39.69,39.69,39.62,39.62,94537.0,30.0933,30.0933,30.0403,30.0403,94537.0
2015-06-19 10:40:00,39.63,39.66,39.6,39.64,111829.0,30.0478,30.0706,30.0251,30.0554,111829.0
2015-06-19 10:50:00,39.65,39.68,39.61,39.65,108313.0,30.063,30.0857,30.0327,30.063,108313.0
2015-06-19 11:00:00,39.65,39.65,39.59,39.6,122907.0,30.063,30.063,30.0175,30.0251,122907.0
2015-06-19 11:10:00,39.61,39.61,39.55,39.59,115229.0,30.0327,30.0327,29.9872,30.0175,115229.0
2015-06-19 11:20:00,39.59,39.6,39.55,39.56,130053.0,30.0175,30.0251,29.9872,29.9948,130053.0
2015-06-19 11:30:00,39.57,39.57,39.51,39.53,121179.0,30.0023,30.0023,29.9568,29.972,121179.0
2015-06-19 11:40:00,39.54,39.54,39.4,39.43,275342.0,29.9796,29.9796,29.8734,29.8962,275342.0
2015-06-19 11:50:00,39.43,39.45,39.36,39.39,287969.0,29.8962,29.9114,29.8431,29.8659,287969.0
2015-06-19 12:00:00,39.39,39.4,39.33,39.36,187556.0,29.8659,29.8734,29.8204,29.8431,187556.0
2015-06-19 12:10:00,39.36,39.41,39.36,39.36,54986.0,29.8431,29.881,29.8431,29.8431,54986.0
2015-06-19 12:20:00,39.36,39.37,39.32,39.32,224982.0,29.8431,29.8507,29.8128,29.8128,224982.0
2015-06-19 12:30:00,39.32,39.39,39.31,39.36,62003.0,29.8128,29.8659,29.8052,29.8431,62003.0
2015-06-19 12:40:00,39.36,39.37,39.35,39.35,35913.0,29.8431,29.8507,29.8355,29.8355,35913.0
2015-06-19 12:50:00,39.35,39.36,39.33,39.35,81515.0,29.8355,29.8431,29.8204,29.8355,81515.0
2015-06-19 13:00:00,39.36,39.36,39.32,39.32,58056.0,29.8431,29.8431,29.8128,29.8128,58056.0
2015-06-19 13:10:00,39.32,39.36,39.32,39.34,74900.0,29.8128,29.8431,29.8128,29.828,74900.0
2015-06-19 13:20:00,39.34,39.35,39.32,39.32,72641.0,29.828,29.8355,29.8128,29.8128,72641.0
2015-06-19 13:30:00,39.32,39.36,39.31,39.33,151960.0,29.8128,29.8431,29.8052,29.8204,151960.0
2015-06-19 13:40:00,39.33,39.37,39.32,39.32,107071.0,29.8204,29.8507,29.8128,29.8128,107071.0
2015-06-19 13:50:00,39.33,39.36,39.31,39.35,81845.0,29.8204,29.8431,29.8052,29.8355,81845.0
2015-06-19 14:00:00,39.35,39.36,39.31,39.32,266251.0,29.8355,29.8431,29.8052,29.8128,266251.0
2015-06-19 14:10:00,39.31,39.34,39.31,39.32,84415.0,29.8052,29.828,29.8052,29.8128,84415.0
2015-06-19 14:20:00,39.33,39.33,39.23,39.29,162269.0,29.8204,29.8204,29.7445,29.79,162269.0
2015-06-19 14:30:00,39.29,39.3,39.26,39.27,101336.0,29.79,29.7976,29.7673,29.7749,101336.0
2015-06-19 14:40:00,39.27,39.29,39.25,39.25,120328.0,29.7749,29.79,29.7597,29.7597,120328.0
2015-06-19 14:50:00,39.25,39.28,39.22,39.26,120239.0,29.7597,29.7825,29.737,29.7673,120239.0
2015-06-19 15:00:00,39.26,39.27,39.23,39.24,178265.0,29.7673,29.7749,29.7445,29.7521,178265.0
2015-06-19 15:10:00,39.24,39.29,39.23,39.27,284176.0,29.7521,29.79,29.7445,29.7749,284176.0
2015-06-19 15:20:00,39.28,39.33,39.28,39.31,103770.0,29.7825,29.8204,29.7825,29.8052,103770.0
2015-06-19 15:30:00,39.31,39.37,39.29,39.36,272936.0,29.8052,29.8507,29.79,29.8431,272936.0
2015-06-19 15:40:00,39.37,39.5,39.36,39.48,536722.0,29.8507,29.9493,29.8431,29.9341,536722.0
2015-06-19 15:50:00,39.49,39.5,39.35,39.35,884024.0,29.9417,29.9493,29.8355,29.8355,884024.0
2015-06-22 09:30:00,39.86,40.05,39.77,39.95,797201.0,30.2222,30.3663,30.154,30.2905,797201.0
2015-06-22 09:40:00,39.95,39.96,39.85,39.88,306395.0,30.2905,30.298,30.2146,30.2374,306395.0
2015-06-22 09:50:00,39.88,39.88,39.81,39.86,131491.0,30.2374,30.2374,30.1843,30.2222,131491.0
2015-06-22 10:00:00,39.87,39.95,39.87,39.95,123415.0,30.2298,30.2905,30.2298,30.2905,123415.0
2015-06-22 10:10:00,39.94,39.97,39.91,39.95,235933.0,30.2829,30.3056,30.2601,30.2905,235933.0
2015-06-22 10:20:00,39.95,39.98,39.9,39.95,435741.0,30.2905,30.3132,30.2526,30.2905,435741.0
2015-06-22 10:30:00,39.95,39.96,39.92,39.96,233541.0,30.2905,30.298,30.2677,30.298,233541.0
2015-06-22 10:40:00,39.96,40.0,39.93,39.93,283979.0,30.298,30.3284,30.2753,30.2753,283979.0
2015-06-22 10:50:00,39.94,40.0,39.91,39.97,126003.0,30.2829,30.3284,30.2601,30.3056,126003.0
2015-06-22 11:00:00,39.97,39.97,39.91,39.92,142774.0,30.3056,30.3056,30.2601,30.2677,142774.0
2015-06-22 11:10:00,39.92,39.95,39.89,39.89,147020.0,30.2677,30.2905,30.245,30.245,147020.0
2015-06-22 11:20:00,39.89,39.92,39.88,39.9,119400.0,30.245,30.2677,30.2374,30.2526,119400.0
2015-06-22 11:30:00,39.9,39.91,39.86,39.87,225409.0,30.2526,30.2601,30.2222,30.2298,225409.0
2015-06-22 11:40:00,39.86,39.87,39.82,39.85,112546.0,30.2222,30.2298,30.1919,30.2146,112546.0
2015-06-22 11:50:00,39.85,39.89,39.84,39.84,91046.0,30.2146,30.245,30.2071,30.2071,91046.0
2015-06-22 12:00:00,39.85,39.85,39.78,39.78,102406.0,30.2146,30.2146,30.1616,30.1616,102406.0
2015-06-22 12:10:00,39.78,39.79,39.74,39.74,91979.0,30.1616,30.1691,30.1312,30.1312,91979.0
2015-06-22 12:20:00,39.74,39.76,39.71,39.74,84637.0,30.1312,30.1464,30.1085,30.1312,84637.0
2015-06-22 12:30:00,39.74,39.8,39.73,39.8,98481.0,30.1312,30.1767,30.1237,30.1767,98481.0
2015-06-22 12:40:00,39.8,39.83,39.79,39.82,63501.0,30.1767,30.1995,30.1691,30.1919,63501.0
2015-06-22 12:50:00,39.82,39.86,39.8,39.86,81259.0,30.1919,30.2222,30.1767,30.2222,81259.0
2015-06-22 13:00:00,39.86,39.87,39.83,39.84,69630.0,30.2222,30.2298,30.1995,30.2071,69630.0
2015-06-22 13:10:00,39.83,39.84,39.81,39.81,140293.0,30.1995,30.2071,30.1843,30.1843,140293.0
2015-06-22 13:20:00,39.81,39.83,39.8,39.82,100769.0,30.1843,30.1995,30.1767,30.1919,100769.0
2015-06-22 13:30:00,39.82,39.85,39.81,39.81,67701.0,30.1919,30.2146,30.1843,30.1843,67701.0
2015-06-22 13:40:00,39.81,39.84,39.81,39.82,95824.0,30.1843,30.2071,30.1843,30.1919,95824.0
2015-06-22 13:50:00,39.82,39.87,39.82,39.86,84415.0,30.1919,30.2298,30.1919,30.2222,84415.0
2015-06-22 14:00:00,39.86,39.87,39.84,39.84,61802.0,30.2222,30.2298,30.2071,30.2071,61802.0
2015-06-22 14:10:00,39.84,39.86,39.83,39.85,122720.0,30.2071,30.2222,30.1995,30.2146,122720.0
2015-06-22 14:20:00,39.85,39.9,39.84,39.9,64006.0,30.2146,30.2526,30.2071,30.2526,64006.0
2015-06-22 14:30:00,39.9,39.93,39.86,39.93,123611.0,30.2526,30.2753,30.2222,30.2753,123611.0
2015-06-22 14:40:00,39.93,39.94,39.9,39.9,121804.0,30.2753,30.2829,30.2526,30.2526,121804.0
2015-06-22 14:50:00,39.91,39.98,39.9,39.98,149888.0,30.2601,30.3132,30.2526,30.3132,149888.0
2015-06-22 15:00:00,39.98,39.98,39.92,39.94,243486.0,30.3132,30.3132,30.2677,30.2829,243486.0
2015-06-22 15:10:00,39.94,39.95,39.91,39.91,88582.0,30.2829,30.2905,30.2601,30.2601,88582.0
2015-06-22 15:20:00,39.91,39.98,39.91,39.95,154641.0,30.2601,30.3132,30.2601,30.2905,154641.0
2015-06-22 15:30:00,39.95,39.96,39.87,39.88,226048.0,30.2905,30.298,30.2298,30.2374,226048.0
2015-06-22 15:40:00,39.87,39.89,39.83,39.87,495790.0,30.2298,30.245,30.1995,30.2298,495790.0
2015-06-22 15:50:00,39.87,39.88,39.81,39.85,970462.0,30.2298,30.2374,30.1843,30.2146,970462.0
2015-06-23 09:30:00,40.06,40.16,39.98,40.04,1037063.0,30.3739,30.4497,30.3132,30.3587,1037063.0
2015-06-23 09:40:00,40.04,40.19,40.02,40.17,419998.0,30.3587,30.4724,30.3435,30.4573,419998.0
2015-06-23 09:50:00,40.17,40.18,40.05,40.12,325910.0,30.4573,30.4648,30.3663,30.4194,325910.0
2015-06-23 10:00:00,40.11,40.21,40.08,40.21,256877.0,30.4118,30.4876,30.389,30.4876,256877.0
2015-06-23 10:10:00,40.21,40.24,40.18,40.18,254199.0,30.4876,30.5103,30.4648,30.4648,254199.0
2015-06-23 10:20:00,40.17,40.19,40.14,40.16,149212.0,30.4573,30.4724,30.4345,30.4497,149212.0
2015-06-23 10:30:00,40.16,40.2,40.14,40.16,91837.0,30.4497,30.48,30.4345,30.4497,91837.0
2015-06-23 10:40:00,40.16,40.16,40.04,40.09,173742.0,30.4497,30.4497,30.3587,30.3966,173742.0
2015-06-23 10:50:00,40.08,40.09,40.01,40.05,150098.0,30.389,30.3966,30.336,30.3663,150098.0
2015-06-23 11:00:00,40.04,40.1,40.02,40.08,139519.0,30.3587,30.4042,30.3435,30.389,139519.0
2015-06-23 11:10:00,40.09,40.11,40.05,40.1,236601.0,30.3966,30.4118,30.3663,30.4042,236601.0
2015-06-23 11:20:00,40.1,40.13,40.06,40.06,218522.0,30.4042,30.4269,30.3739,30.3739,218522.0
2015-06-23 11:30:00,40.07,40.11,40.05,40.08,143019.0,30.3814,30.4118,30.3663,30.389,143019.0
2015-06-23 11:40:00,40.08,40.14,40.08,40.14,119913.0,30.389,30.4345,30.389,30.4345,119913.0
2015-06-23 11:50:00,40.14,40.16,40.1,40.1,113021.0,30.4345,30.4497,30.4042,30.4042,113021.0
2015-06-23 12:00:00,40.11,40.11,40.01,40.06,173608.0,30.4118,30.4118,30.336,30.3739,173608.0
2015-06-23 12:10:00,40.06,40.13,40.05,40.13,222284.0,30.3739,30.4269,30.3663,30.4269,222284.0
2015-06-23 12:20:00,40.13,40.18,40.12,40.17,106082.0,30.4269,30.4648,30.4194,30.4573,106082.0
2015-06-23 12:30:00,40.17,40.18,40.15,40.16,105217.0,30.4573,30.4648,30.4421,30.4497,105217.0
2015-06-23 12:40:00,40.16,40.18,40.12,40.13,214241.0,30.4497,30.4648,30.4194,30.4269,214241.0
2015-06-23 12:50:00,40.13,40.14,40.09,40.1,89103.0,30.4269,30.4345,30.3966,30.4042,89103.0
2015-06-23 13:00:00,40.1,40.14,40.1,40.13,64928.0,30.4042,30.4345,30.4042,30.4269,64928.0
2015-06-23 13:10:00,40.12,40.16,40.11,40.16,58802.0,30.4194,30.4497,30.4118,30.4497,58802.0
2015-06-23 13:20:00,40.16,40.18,40.15,40.15,51015.0,30.4497,30.4648,30.4421,30.4421,51015.0
2015-06-23 13:30:00,40.16,40.18,40.15,40.16,89958.0,30.4497,30.4648,30.4421,30.4497,89958.0
2015-06-23 13:40:00,40.16,40.2,40.16,40.2,147228.0,30.4497,30.48,30.4497,30.48,147228.0
2015-06-23 13:50:00,40.2,40.21,40.19,40.2,106568.0,30.48,30.4876,30.4724,30.48,106568.0
2015-06-23 14:00:00,40.2,40.2,40.18,40.18,67287.0,30.48,30.48,30.4648,30.4648,67287.0
2015-06-23 14:10:00,40.18,40.19,40.12,40.16,184786.0,30.4648,30.4724,30.4194,30.4497,184786.0
2015-06-23 14:20:00,40.17,40.18,40.15,40.15,39434.0,30.4573,30.4648,30.4421,30.4421,39434.0
2015-06-23 14:30:00,40.16,40.19,40.14,40.18,237029.0,30.4497,30.4724,30.4345,30.4648,237029.0
2015-06-23 14:40:00,40.18,40.2,40.17,40.19,126548.0,30.4648,30.48,30.4573,30.4724,126548.0
2015-06-23 14:50:00,40.2,40.21,40.18,40.19,172021.0,30.48,30.4876,30.4648,30.4724,172021.0
2015-06-23 15:00:00,40.2,40.21,40.15,40.16,77756.0,30.48,30.4876,30.4421,30.4497,77756.0
2015-06-23 15:10:00,40.16,40.16,40.13,40.14,131552.0,30.4497,30.4497,30.4269,30.4345,131552.0
2015-06-23 15:20:00,40.14,40.14,40.11,40.12,118261.0,30.4345,30.4345,30.4118,30.4194,118261.0
2015-06-23 15:30:00,40.12,40.18,40.1,40.12,429634.0,30.4194,30.4648,30.4042,30.4194,429634.0
2015-06-23 15:40:00,40.13,40.19,40.12,40.19,309722.0,30.4269,30.4724,30.4194,30.4724,309722.0
2015-06-23 15:50:00,40.18,40.22,40.16,40.22,1341550.0,30.4648,30.4952,30.4497,30.4952,1341550.0
2015-06-24 09:30:00,40.02,40.26,39.96,40.19,582699.0,30.3435,30.5255,30.298,30.4724,582699.0
2015-06-24 09:40:00,40.19,40.19,40.01,40.06,380015.0,30.4724,30.4724,30.336,30.3739,380015.0
2015-06-24 09:50:00,40.05,40.07,39.98,40.02,337366.0,30.3663,30.3814,30.3132,30.3435,337366.0
2015-06-24 10:00:00,40.03,40.06,40.0,40.03,186462.0,30.3511,30.3739,30.3284,30.3511,186462.0
2015-06-24 10:10:00,40.02,40.03,39.95,39.95,307172.0,30.3435,30.3511,30.2905,30.2905,307172.0
2015-06-24 10:20:00,39.94,40.05,39.87,40.04,296697.0,30.2829,30.3663,30.2298,30.3587,296697.0
2015-06-24 10:30:00,40.05,40.09,39.94,39.94,144565.0,30.3663,30.3966,30.2829,30.2829,144565.0
2015-06-24 10:40:00,39.94,39.95,39.89,39.9,159974.0,30.2829,30.2905,30.245,30.2526,159974.0
2015-06-24 10:50:00,39.9,39.91,39.86,39.87,99177.0,30.2526,30.2601,30.2222,30.2298,99177.0
2015-06-24 11:00:00,39.88,39.89,39.83,39.86,91703.0,30.2374,30.245,30.1995,30.2222,91703.0
2015-06-24 11:10:00,39.86,39.86,39.78,39.8,92813.0,30.2222,30.2222,30.1616,30.1767,92813.0
2015-06-24 11:20:00,39.8,39.84,39.78,39.82,98508.0,30.1767,30.2071,30.1616,30.1919,98508.0
2015-06-24 11:30:00,39.82,39.84,39.78,39.8,67916.0,30.1919,30.2071,30.1616,30.1767,67916.0
2015-06-24 11:40:00,39.8,39.9,39.78,39.84,87504.0,30.1767,30.2526,30.1616,30.2071,87504.0
2015-06-24 11:50:00,39.85,39.86,39.77,39.78,148718.0,30.2146,30.2222,30.154,30.1616,148718.0
2015-06-24 12:00:00,39.78,39.78,39.71,39.75,127453.0,30.1616,30.1616,30.1085,30.1388,127453.0
2015-06-24 12:10:00,39.74,39.79,39.71,39.71,117915.0,30.1312,30.1691,30.1085,30.1085,117915.0
2015-06-24 12:20:00,39.72,39.72,39.67,39.69,116997.0,30.1161,30.1161,30.0782,30.0933,116997.0
2015-06-24 12:30:00,39.69,39.73,39.67,39.73,137034.0,30.0933,30.1237,30.0782,30.1237,137034.0
2015-06-24 12:40:00,39.73,39.73,39.62,39.63,155192.0,30.1237,30.1237,30.0403,30.0478,155192.0
2015-06-24 12:50:00,39.63,39.63,39.57,39.62,188093.0,30.0478,30.0478,30.0023,30.0403,188093.0
2015-06-24 13:00:00,39.62,39.66,39.6,39.64,87149.0,30.0403,30.0706,30.0251,30.0554,87149.0
2015-06-24 13:10:00,39.64,39.66,39.63,39.64,125666.0,30.0554,30.0706,30.0478,30.0554,125666.0
2015-06-24 13:20:00,39.63,39.64,39.56,39.59,145190.0,30.0478,30.0554,29.9948,30.0175,145190.0
2015-06-24 13:30:00,39.59,39.6,39.55,39.59,82413.0,30.0175,30.0251,29.9872,30.0175,82413.0
2015-06-24 13:40:00,39.59,39.61,39.55,39.58,189819.0,30.0175,30.0327,29.9872,30.0099,189819.0
2015-06-24 13:50:00,39.58,39.64,39.57,39.63,83406.0,30.0099,30.0554,30.0023,30.0478,83406.0
2015-06-24 14:00:00,39.63,39.65,39.6,39.6,116142.0,30.0478,30.063,30.0251,30.0251,116142.0
2015-06-24 14:10:00,39.61,39.61,39.56,39.57,186103.0,30.0327,30.0327,29.9948,30.0023,186103.0
2015-06-24 14:20:00,39.57,39.58,39.55,39.58,118158.0,30.0023,30.0099,29.9872,30.0099,118158.0
2015-06-24 14:30:00,39.57,39.62,39.57,39.61,187085.0,30.0023,30.0403,30.0023,30.0327,187085.0
2015-06-24 14:40:00,39.6,39.61,39.56,39.56,116047.0,30.0251,30.0327,29.9948,29.9948,116047.0
2015-06-24 14:50:00,39.56,39.6,39.55,39.57,274364.0,29.9948,30.0251,29.9872,30.0023,274364.0
2015-06-24 15:00:00,39.58,39.59,39.54,39.57,124636.0,30.0099,30.0175,29.9796,30.0023,124636.0
2015-06-24 15:10:00,39.57,39.63,39.55,39.63,122150.0,30.0023,30.0478,29.9872,30.0478,122150.0
2015-06-24 15:20:00,39.63,39.67,39.6,39.66,174592.0,30.0478,30.0782,30.0251,30.0706,174592.0
2015-06-24 15:30:00,39.66,39.67,39.63,39.64,252774.0,30.0706,30.0782,30.0478,30.0554,252774.0
2015-06-24 15:40:00,39.64,39.7,39.62,39.62,343580.0,30.0554,30.1009,30.0403,30.0403,343580.0
2015-06-24 15:50:00,39.62,39.69,39.61,39.62,714587.0,30.0403,30.0933,30.0327,30.0403,714587.0
2015-06-25 09:30:00,39.8,39.87,39.6,39.62,390510.0,30.1767,30.2298,30.0251,30.0403,390510.0
2015-06-25 09:40:00,39.62,39.71,39.45,39.7,435588.0,30.0403,30.1085,29.9114,30.1009,435588.0
2015-06-25 09:50:00,39.7,39.7,39.58,39.62,353523.0,30.1009,30.1009,30.0099,30.0403,353523.0
2015-06-25 10:00:00,39.63,39.71,39.62,39.71,290148.0,30.0478,30.1085,30.0403,30.1085,290148.0
2015-06-25 10:10:00,39.71,39.78,39.65,39.73,321358.0,30.1085,30.1616,30.063,30.1237,321358.0
2015-06-25 10:20:00,39.74,39.74,39.64,39.68,115992.0,30.1312,30.1312,30.0554,30.0857,115992.0
2015-06-25 10:30:00,39.68,39.69,39.57,39.59,234265.0,30.0857,30.0933,30.0023,30.0175,234265.0
2015-06-25 10:40:00,39.59,39.61,39.56,39.58,92193.0,30.0175,30.0327,29.9948,30.0099,92193.0
2015-06-25 10:50:00,39.59,39.65,39.57,39.64,173905.0,30.0175,30.063,30.0023,30.0554,173905.0
2015-06-25 11:00:00,39.65,39.73,39.64,39.7,83484.0,30.063,30.1237,30.0554,30.1009,83484.0
2015-06-25 11:10:00,39.7,39.71,39.64,39.66,107250.0,30.1009,30.1085,30.0554,30.0706,107250.0
2015-06-25 11:20:00,39.67,39.67,39.56,39.59,95387.0,30.0782,30.0782,29.9948,30.0175,95387.0
2015-06-25 11:30:00,39.58,39.64,39.58,39.61,78137.0,30.0099,30.0554,30.0099,30.0327,78137.0
2015-06-25 11:40:00,39.61,39.61,39.55,39.55,68371.0,30.0327,30.0327,29.9872,29.9872,68371.0
2015-06-25 11:50:00,39.56,39.64,39.55,39.62,60723.0,29.9948,30.0554,29.9872,30.0403,60723.0
2015-06-25 12:00:00,39.62,39.63,39.57,39.58,50065.0,30.0403,30.0478,30.0023,30.0099,50065.0
2015-06-25 12:10:00,39.58,39.6,39.54,39.54,77235.0,30.0099,30.0251,29.9796,29.9796,77235.0
2015-06-25 12:20:00,39.54,39.56,39.48,39.48,84589.0,29.9796,29.9948,29.9341,29.9341,84589.0
2015-06-25 12:30:00,39.49,39.52,39.45,39.46,183430.0,29.9417,29.9644,29.9114,29.9189,183430.0
2015-06-25 12:40:00,39.47,39.48,39.41,39.46,176797.0,29.9265,29.9341,29.881,29.9189,176797.0
2015-06-25 12:50:00,39.47,39.49,39.43,39.45,59084.0,29.9265,29.9417,29.8962,29.9114,59084.0
2015-06-25 13:00:00,39.44,39.48,39.41,39.48,119415.0,29.9038,29.9341,29.881,29.9341,119415.0
2015-06-25 13:10:00,39.48,39.49,39.45,39.47,92306.0,29.9341,29.9417,29.9114,29.9265,92306.0
2015-06-25 13:20:00,39.47,39.47,39.41,39.41,192718.0,29.9265,29.9265,29.881,29.881,192718.0
2015-06-25 13:30:00,39.41,39.42,39.36,39.37,84423.0,29.881,29.8886,29.8431,29.8507,84423.0
2015-06-25 13:40:00,39.37,39.39,39.36,39.38,83524.0,29.8507,29.8659,29.8431,29.8583,83524.0
2015-06-25 13:50:00,39.37,39.38,39.34,39.35,91779.0,29.8507,29.8583,29.828,29.8355,91779.0
2015-06-25 14:00:00,39.36,39.36,39.24,39.25,263928.0,29.8431,29.8431,29.7521,29.7597,263928.0
2015-06-25 14:10:00,39.25,39.25,39.17,39.23,185314.0,29.7597,29.7597,29.6991,29.7445,185314.0
2015-06-25 14:20:00,39.23,39.26,39.14,39.15,242424.0,29.7445,29.7673,29.6763,29.6839,242424.0
2015-06-25 14:30:00,39.16,39.24,39.14,39.24,168521.0,29.6915,29.7521,29.6763,29.7521,168521.0
2015-06-25 14:40:00,39.24,39.28,39.23,39.23,224009.0,29.7521,29.7825,29.7445,29.7445,224009.0
2015-06-25 14:50:00,39.23,39.28,39.2,39.27,271140.0,29.7445,29.7825,29.7218,29.7749,271140.0
2015-06-25 15:00:00,39.27,39.37,39.26,39.37,191638.0,29.7749,29.8507,29.7673,29.8507,191638.0
2015-06-25 15:10:00,39.36,39.37,39.26,39.27,152877.0,29.8431,29.8507,29.7673,29.7749,152877.0
2015-06-25 15:20:00,39.27,39.34,39.27,39.3,148623.0,29.7749,29.828,29.7749,29.7976,148623.0
2015-06-25 15:30:00,39.31,39.31,39.26,39.27,280496.0,29.8052,29.8052,29.7673,29.7749,280496.0
2015-06-25 15:40:00,39.27,39.29,39.24,39.27,390356.0,29.7749,29.79,29.7521,29.7749,390356.0
2015-06-25 15:50:00,39.27,39.28,39.22,39.22,911291.0,29.7749,29.7825,29.737,29.737,911291.0
2015-06-26 09:30:00,39.47,39.54,39.39,39.47,275345.0,29.9265,29.9796,29.8659,29.9265,275345.0
2015-06-26 09:40:00,39.46,39.57,39.43,39.51,210177.0,29.9189,30.0023,29.8962,29.9568,210177.0
2015-06-26 09:50:00,39.51,39.61,39.46,39.61,202220.0,29.9568,30.0327,29.9189,30.0327,202220.0
2015-06-26 10:00:00,39.61,39.72,39.6,39.65,453387.0,30.0327,30.1161,30.0251,30.063,453387.0
2015-06-26 10:10:00,39.65,39.68,39.61,39.66,177833.0,30.063,30.0857,30.0327,30.0706,177833.0
2015-06-26 10:20:00,39.67,39.7,39.58,39.69,148688.0,30.0782,30.1009,30.0099,30.0933,148688.0
2015-06-26 10:30:00,39.7,39.7,39.6,39.62,94258.0,30.1009,30.1009,30.0251,30.0403,94258.0
2015-06-26 10:40:00,39.62,39.65,39.57,39.58,98606.0,30.0403,30.063,30.0023,30.0099,98606.0
2015-06-26 10:50:00,39.58,39.6,39.49,39.54,126803.0,30.0099,30.0251,29.9417,29.9796,126803.0
2015-06-26 11:00:00,39.54,39.65,39.54,39.65,90869.0,29.9796,30.063,29.9796,30.063,90869.0
2015-06-26 11:10:00,39.65,39.65,39.61,39.61,69936.0,30.063,30.063,30.0327,30.0327,69936.0
2015-06-26 11:20:00,39.61,39.65,39.6,39.65,101674.0,30.0327,30.063,30.0251,30.063,101674.0
2015-06-26 11:30:00,39.65,39.66,39.58,39.65,91595.0,30.063,30.0706,30.0099,30.063,91595.0
2015-06-26 11:40:00,39.65,39.65,39.6,39.63,90642.0,30.063,30.063,30.0251,30.0478,90642.0
2015-06-26 11:50:00,39.62,39.66,39.6,39.63,220800.0,30.0403,30.0706,30.0251,30.0478,220800.0
2015-06-26 12:00:00,39.63,39.69,39.62,39.66,261036.0,30.0478,30.0933,30.0403,30.0706,261036.0
2015-06-26 12:10:00,39.66,39.68,39.63,39.67,92321.0,30.0706,30.0857,30.0478,30.0782,92321.0
2015-06-26 12:20:00,39.68,39.69,39.64,39.66,167923.0,30.0857,30.0933,30.0554,30.0706,167923.0
2015-06-26 12:30:00,39.65,39.66,39.56,39.56,113369.0,30.063,30.0706,29.9948,29.9948,113369.0
2015-06-26 12:40:00,39.57,39.58,39.54,39.55,66296.0,30.0023,30.0099,29.9796,29.9872,66296.0
2015-06-26 12:50:00,39.55,39.56,39.47,39.48,89227.0,29.9872,29.9948,29.9265,29.9341,89227.0
2015-06-26 13:00:00,39.47,39.53,39.45,39.5,91106.0,29.9265,29.972,29.9114,29.9493,91106.0
2015-06-26 13:10:00,39.5,39.5,39.4,39.4,78908.0,29.9493,29.9493,29.8734,29.8734,78908.0
2015-06-26 13:20:00,39.41,39.44,39.36,39.43,153366.0,29.881,29.9038,29.8431,29.8962,153366.0
2015-06-26 13:30:00,39.43,39.46,39.41,39.43,68682.0,29.8962,29.9189,29.881,29.8962,68682.0
2015-06-26 13:40:00,39.44,39.5,39.41,39.47,116742.0,29.9038,29.9493,29.881,29.9265,116742.0
2015-06-26 13:50:00,39.47,39.47,39.42,39.45,90693.0,29.9265,29.9265,29.8886,29.9114,90693.0
2015-06-26 14:00:00,39.45,39.47,39.39,39.4,162529.0,29.9114,29.9265,29.8659,29.8734,162529.0
2015-06-26 14:10:00,39.4,39.42,39.36,39.4,140218.0,29.8734,29.8886,29.8431,29.8734,140218.0
2015-06-26 14:20:00,39.41,39.48,39.4,39.48,189594.0,29.881,29.9341,29.8734,29.9341,189594.0
2015-06-26 14:30:00,39.47,39.52,39.46,39.51,121474.0,29.9265,29.9644,29.9189,29.9568,121474.0
2015-06-26 14:40:00,39.51,39.52,39.43,39.49,132420.0,29.9568,29.9644,29.8962,29.9417,132420.0
2015-06-26 14:50:00,39.5,39.51,39.47,39.51,93700.0,29.9493,29.9568,29.9265,29.9568,93700.0
2015-06-26 15:00:00,39.51,39.63,39.5,39.63,127193.0,29.9568,30.0478,29.9493,30.0478,127193.0
2015-06-26 15:10:00,39.63,39.64,39.6,39.63,376135.0,30.0478,30.0554,30.0251,30.0478,376135.0
2015-06-26 15:20:00,39.63,39.64,39.55,39.62,172394.0,30.0478,30.0554,29.9872,30.0403,172394.0
2015-06-26 15:30:00,39.62,39.63,39.54,39.54,185887.0,30.0403,30.0478,29.9796,29.9796,185887.0
2015-06-26 15:40:00,39.55,39.58,39.46,39.47,299389.0,29.9872,30.0099,29.9189,29.9265,299389.0
2015-06-26 15:50:00,39.47,39.52,39.46,39.51,824304.0,29.9265,29.9644,29.9189,29.9568,824304.0
2015-06-29 09:30:00,38.82,39.2,38.77,38.99,775893.0,29.4337,29.7218,29.3958,29.5626,775893.0
2015-06-29 09:40:00,38.99,39.06,38.8,38.98,562333.0,29.5626,29.6157,29.4185,29.555,562333.0
2015-06-29 09:50:00,38.98,39.03,38.81,38.9,187984.0,29.555,29.5929,29.4261,29.4943,187984.0
2015-06-29 10:00:00,38.9,38.97,38.84,38.85,200955.0,29.4943,29.5474,29.4488,29.4564,200955.0
2015-06-29 10:10:00,38.85,38.85,38.7,38.72,205808.0,29.4564,29.4564,29.3427,29.3579,205808.0
2015-06-29 10:20:00,38.72,38.72,38.5,38.52,485035.0,29.3579,29.3579,29.1911,29.2062,485035.0
2015-06-29 10:30:00,38.52,38.59,38.49,38.56,346976.0,29.2062,29.2593,29.1835,29.2365,346976.0
2015-06-29 10:40:00,38.57,38.68,38.52,38.62,282286.0,29.2441,29.3275,29.2062,29.282,282286.0
2015-06-29 10:50:00,38.62,38.65,38.55,38.57,237392.0,29.282,29.3048,29.229,29.2441,237392.0
2015-06-29 11:00:00,38.57,38.59,38.49,38.58,210187.0,29.2441,29.2593,29.1835,29.2517,210187.0
2015-06-29 11:10:00,38.58,38.63,38.54,38.55,287507.0,29.2517,29.2896,29.2214,29.229,287507.0
2015-06-29 11:20:00,38.54,38.7,38.54,38.68,255287.0,29.2214,29.3427,29.2214,29.3275,255287.0
2015-06-29 11:30:00,38.69,38.7,38.6,38.63,259026.0,29.3351,29.3427,29.2669,29.2896,259026.0
2015-06-29 11:40:00,38.62,38.68,38.61,38.64,134886.0,29.282,29.3275,29.2745,29.2972,134886.0
2015-06-29 11:50:00,38.64,38.68,38.6,38.67,100791.0,29.2972,29.3275,29.2669,29.32,100791.0
2015-06-29 12:00:00,38.67,38.68,38.6,38.66,169651.0,29.32,29.3275,29.2669,29.3124,169651.0
2015-06-29 12:10:00,38.66,38.67,38.56,38.56,114160.0,29.3124,29.32,29.2365,29.2365,114160.0
2015-06-29 12:20:00,38.57,38.58,38.52,38.55,86865.0,29.2441,29.2517,29.2062,29.229,86865.0
2015-06-29 12:30:00,38.55,38.55,38.46,38.47,275991.0,29.229,29.229,29.1607,29.1683,275991.0
2015-06-29 12:40:00,38.47,38.55,38.46,38.54,191662.0,29.1683,29.229,29.1607,29.2214,191662.0
2015-06-29 12:50:00,38.54,38.63,38.53,38.58,189710.0,29.2214,29.2896,29.2138,29.2517,189710.0
2015-06-29 13:00:00,38.57,38.57,38.49,38.5,105883.0,29.2441,29.2441,29.1835,29.1911,105883.0
2015-06-29 13:10:00,38.49,38.53,38.48,38.53,110268.0,29.1835,29.2138,29.1759,29.2138,110268.0
2015-06-29 13:20:00,38.53,38.58,38.52,38.54,117444.0,29.2138,29.2517,29.2062,29.2214,117444.0
2015-06-29 13:30:00,38.54,38.57,38.51,38.51,150498.0,29.2214,29.2441,29.1986,29.1986,150498.0
2015-06-29 13:40:00,38.51,38.51,38.46,38.49,182254.0,29.1986,29.1986,29.1607,29.1835,182254.0
2015-06-29 13:50:00,38.49,38.5,38.42,38.45,123978.0,29.1835,29.1911,29.1304,29.1531,123978.0
2015-06-29 14:00:00,38.45,38.45,38.41,38.42,93306.0,29.1531,29.1531,29.1228,29.1304,93306.0
2015-06-29 14:10:00,38.43,38.43,38.36,38.41,186140.0,29.138,29.138,29.0849,29.1228,186140.0
2015-06-29 14:20:00,38.42,38.42,38.33,38.39,189686.0,29.1304,29.1304,29.0622,29.1077,189686.0
2015-06-29 14:30:00,38.38,38.45,38.34,38.45,150526.0,29.1001,29.1531,29.0697,29.1531,150526.0
2015-06-29 14:40:00,38.45,38.55,38.43,38.52,191460.0,29.1531,29.229,29.138,29.2062,191460.0
2015-06-29 14:50:00,38.51,38.52,38.45,38.46,173723.0,29.1986,29.2062,29.1531,29.1607,173723.0
2015-06-29 15:00:00,38.46,38.48,38.39,38.4,191101.0,29.1607,29.1759,29.1077,29.1152,191101.0
2015-06-29 15:10:00,38.4,38.46,38.37,38.45,199825.0,29.1152,29.1607,29.0925,29.1531,199825.0
2015-06-29 15:20:00,38.45,38.49,38.42,38.42,217996.0,29.1531,29.1835,29.1304,29.1304,217996.0
2015-06-29 15:30:00,38.43,38.45,38.35,38.36,466039.0,29.138,29.1531,29.0773,29.0849,466039.0
2015-06-29 15:40:00,38.37,38.41,38.3,38.41,440823.0,29.0925,29.1228,29.0394,29.1228,440823.0
2015-06-29 15:50:00,38.4,38.43,38.3,38.31,796170.0,29.1152,29.138,29.0394,29.047,796170.0
2015-06-30 09:30:00,38.78,38.9,38.66,38.82,717898.0,29.4034,29.4943,29.3124,29.4337,717898.0
2015-06-30 09:40:00,38.81,38.84,38.68,38.68,499738.0,29.4261,29.4488,29.3275,29.3275,499738.0
2015-06-30 09:50:00,38.68,38.79,38.57,38.57,237020.0,29.3275,29.4109,29.2441,29.2441,237020.0
2015-06-30 10:00:00,38.56,38.68,38.56,38.61,173394.0,29.2365,29.3275,29.2365,29.2745,173394.0
2015-06-30 10:10:00,38.61,38.64,38.56,38.62,278616.0,29.2745,29.2972,29.2365,29.282,278616.0
2015-06-30 10:20:00,38.62,38.78,38.61,38.76,344998.0,29.282,29.4034,29.2745,29.3882,344998.0
2015-06-30 10:30:00,38.76,38.76,38.7,38.75,255571.0,29.3882,29.3882,29.3427,29.3806,255571.0
2015-06-30 10:40:00,38.75,38.77,38.69,38.71,225015.0,29.3806,29.3958,29.3351,29.3503,225015.0
2015-06-30 10:50:00,38.72,38.84,38.69,38.82,182616.0,29.3579,29.4488,29.3351,29.4337,182616.0
2015-06-30 11:00:00,38.82,38.85,38.77,38.79,194802.0,29.4337,29.4564,29.3958,29.4109,194802.0
2015-06-30 11:10:00,38.79,38.89,38.75,38.87,210397.0,29.4109,29.4868,29.3806,29.4716,210397.0
2015-06-30 11:20:00,38.86,38.9,38.77,38.77,173802.0,29.464,29.4943,29.3958,29.3958,173802.0
2015-06-30 11:30:00,38.77,38.79,38.69,38.76,309950.0,29.3958,29.4109,29.3351,29.3882,309950.0
2015-06-30 11:40:00,38.76,38.81,38.73,38.81,161796.0,29.3882,29.4261,29.3654,29.4261,161796.0
2015-06-30 11:50:00,38.8,38.81,38.71,38.72,134060.0,29.4185,29.4261,29.3503,29.3579,134060.0
2015-06-30 12:00:00,38.72,38.82,38.71,38.81,167927.0,29.3579,29.4337,29.3503,29.4261,167927.0
2015-06-30 12:10:00,38.82,38.83,38.77,38.8,101227.0,29.4337,29.4413,29.3958,29.4185,101227.0
2015-06-30 12:20:00,38.8,38.81,38.6,38.61,145554.0,29.4185,29.4261,29.2669,29.2745,145554.0
2015-06-30 12:30:00,38.62,38.67,38.6,38.66,161445.0,29.282,29.32,29.2669,29.3124,161445.0
2015-06-30 12:40:00,38.66,38.71,38.64,38.69,172882.0,29.3124,29.3503,29.2972,29.3351,172882.0
2015-06-30 12:50:00,38.7,38.73,38.65,38.71,125865.0,29.3427,29.3654,29.3048,29.3503,125865.0
2015-06-30 13:00:00,38.71,38.79,38.68,38.76,136411.0,29.3503,29.4109,29.3275,29.3882,136411.0
2015-06-30 13:10:00,38.75,38.77,38.72,38.76,93597.0,29.3806,29.3958,29.3579,29.3882,93597.0
2015-06-30 13:20:00,38.77,38.83,38.72,38.82,102243.0,29.3958,29.4413,29.3579,29.4337,102243.0
2015-06-30 13:30:00,38.82,38.91,38.8,38.9,113760.0,29.4337,29.5019,29.4185,29.4943,113760.0
2015-06-30 13:40:00,38.89,38.92,38.88,38.91,130955.0,29.4868,29.5095,29.4792,29.5019,130955.0
2015-06-30 13:50:00,38.91,38.97,38.89,38.91,132934.0,29.5019,29.5474,29.4868,29.5019,132934.0
2015-06-30 14:00:00,38.91,39.06,38.88,39.03,179887.0,29.5019,29.6157,29.4792,29.5929,179887.0
2015-06-30 14:10:00,39.03,39.09,39.02,39.03,183244.0,29.5929,29.6384,29.5853,29.5929,183244.0
2015-06-30 14:20:00,39.02,39.06,38.94,38.98,113449.0,29.5853,29.6157,29.5247,29.555,113449.0
2015-06-30 14:30:00,38.98,39.04,38.97,39.01,130319.0,29.555,29.6005,29.5474,29.5777,130319.0
2015-06-30 14:40:00,39.01,39.02,38.95,39.01,304648.0,29.5777,29.5853,29.5323,29.5777,304648.0
2015-06-30 14:50:00,39.0,39.02,38.92,38.92,262404.0,29.5702,29.5853,29.5095,29.5095,262404.0
2015-06-30 15:00:00,38.93,38.96,38.87,38.9,203838.0,29.5171,29.5398,29.4716,29.4943,203838.0
2015-06-30 15:10:00,38.89,38.94,38.83,38.89,343710.0,29.4868,29.5247,29.4413,29.4868,343710.0
2015-06-30 15:20:00,38.89,38.89,38.84,38.86,231837.0,29.4868,29.4868,29.4488,29.464,231837.0
2015-06-30 15:30:00,38.86,38.97,38.86,38.92,257861.0,29.464,29.5474,29.464,29.5095,257861.0
2015-06-30 15:40:00,38.93,38.93,38.86,38.91,389420.0,29.5171,29.5171,29.464,29.5019,389420.0
2015-06-30 15:50:00,38.91,38.94,38.78,38.78,941622.0,29.5019,29.5247,29.4034,29.4034,941622.0
2015-07-01 09:30:00,39.49,39.49,39.31,39.4,527321.0,29.9417,29.9417,29.8052,29.8734,527321.0
2015-07-01 09:40:00,39.41,39.47,39.32,39.33,364351.0,29.881,29.9265,29.8128,29.8204,364351.0
2015-07-01 09:50:00,39.33,39.45,39.28,39.44,166385.0,29.8204,29.9114,29.7825,29.9038,166385.0
2015-07-01 10:00:00,39.43,39.53,39.41,39.46,412136.0,29.8962,29.972,29.881,29.9189,412136.0
2015-07-01 10:10:00,39.46,39.46,39.36,39.41,203974.0,29.9189,29.9189,29.8431,29.881,203974.0
2015-07-01 10:20:00,39.41,39.45,39.36,39.42,195963.0,29.881,29.9114,29.8431,29.8886,195963.0
2015-07-01 10:30:00,39.42,39.42,39.18,39.23,182784.0,29.8886,29.8886,29.7066,29.7445,182784.0
2015-07-01 10:40:00,39.23,39.27,39.22,39.24,272059.0,29.7445,29.7749,29.737,29.7521,272059.0
2015-07-01 10:50:00,39.24,39.31,39.2,39.29,433628.0,29.7521,29.8052,29.7218,29.79,433628.0
2015-07-01 11:00:00,39.29,39.35,39.28,39.35,330167.0,29.79,29.8355,29.7825,29.8355,330167.0
2015-07-01 11:10:00,39.34,39.37,39.31,39.31,238828.0,29.828,29.8507,29.8052,29.8052,238828.0
2015-07-01 11:20:00,39.31,39.38,39.31,39.35,118349.0,29.8052,29.8583,29.8052,29.8355,118349.0
2015-07-01 11:30:00,39.34,39.41,39.34,39.35,283480.0,29.828,29.881,29.828,29.8355,283480.0
2015-07-01 11:40:00,39.35,39.36,39.3,39.36,156536.0,29.8355,29.8431,29.7976,29.8431,156536.0
2015-07-01 11:50:00,39.35,39.37,39.3,39.3,178688.0,29.8355,29.8507,29.7976,29.7976,178688.0
2015-07-01 12:00:00,39.3,39.36,39.3,39.33,165337.0,29.7976,29.8431,29.7976,29.8204,165337.0
2015-07-01 12:10:00,39.33,39.37,39.31,39.34,209052.0,29.8204,29.8507,29.8052,29.828,209052.0
2015-07-01 12:20:00,39.34,39.41,39.32,39.38,234365.0,29.828,29.881,29.8128,29.8583,234365.0
2015-07-01 12:30:00,39.38,39.41,39.36,39.38,333098.0,29.8583,29.881,29.8431,29.8583,333098.0
2015-07-01 12:40:00,39.38,39.39,39.34,39.35,265731.0,29.8583,29.8659,29.828,29.8355,265731.0
2015-07-01 12:50:00,39.35,39.36,39.28,39.3,282727.0,29.8355,29.8431,29.7825,29.7976,282727.0
2015-07-01 13:00:00,39.29,39.33,39.25,39.27,122148.0,29.79,29.8204,29.7597,29.7749,122148.0
2015-07-01 13:10:00,39.28,39.32,39.27,39.32,75683.0,29.7825,29.8128,29.7749,29.8128,75683.0
2015-07-01 13:20:00,39.31,39.36,39.3,39.32,210710.0,29.8052,29.8431,29.7976,29.8128,210710.0
2015-07-01 13:30:00,39.32,39.34,39.3,39.32,267913.0,29.8128,29.828,29.7976,29.8128,267913.0
2015-07-01 13:40:00,39.33,39.42,39.32,39.42,98856.0,29.8204,29.8886,29.8128,29.8886,98856.0
2015-07-01 13:50:00,39.42,39.42,39.29,39.3,134641.0,29.8886,29.8886,29.79,29.7976,134641.0
2015-07-01 14:00:00,39.3,39.33,39.27,39.31,311649.0,29.7976,29.8204,29.7749,29.8052,311649.0
2015-07-01 14:10:00,39.3,39.35,39.29,39.32,149762.0,29.7976,29.8355,29.79,29.8128,149762.0
2015-07-01 14:20:00,39.32,39.32,39.25,39.27,95953.0,29.8128,29.8128,29.7597,29.7749,95953.0
2015-07-01 14:30:00,39.27,39.33,39.25,39.33,79596.0,29.7749,29.8204,29.7597,29.8204,79596.0
2015-07-01 14:40:00,39.32,39.33,39.26,39.29,166199.0,29.8128,29.8204,29.7673,29.79,166199.0
2015-07-01 14:50:00,39.29,39.31,39.26,39.29,123093.0,29.79,29.8052,29.7673,29.79,123093.0
2015-07-01 15:00:00,39.29,39.39,39.28,39.34,140920.0,29.79,29.8659,29.7825,29.828,140920.0
2015-07-01 15:10:00,39.35,39.38,39.33,39.34,122663.0,29.8355,29.8583,29.8204,29.828,122663.0
2015-07-01 15:20:00,39.34,39.38,39.3,39.38,228176.0,29.828,29.8583,29.7976,29.8583,228176.0
2015-07-01 15:30:00,39.38,39.39,39.35,39.36,199630.0,29.8583,29.8659,29.8355,29.8431,199630.0
2015-07-01 15:40:00,39.35,39.39,39.31,39.37,416640.0,29.8355,29.8659,29.8052,29.8507,416640.0
2015-07-01 15:50:00,39.37,39.39,39.33,39.37,792759.0,29.8507,29.8659,29.8204,29.8507,792759.0
2015-07-02 09:30:00,39.23,39.39,39.21,39.34,477046.0,29.7445,29.8659,29.7294,29.828,477046.0
2015-07-02 09:40:00,39.34,39.39,39.29,39.31,245315.0,29.828,29.8659,29.79,29.8052,245315.0
2015-07-02 09:50:00,39.3,39.3,39.09,39.11,123144.0,29.7976,29.7976,29.6384,29.6536,123144.0
2015-07-02 10:00:00,39.1,39.17,39.09,39.14,129229.0,29.646,29.6991,29.6384,29.6763,129229.0
2015-07-02 10:10:00,39.14,39.21,39.13,39.17,139329.0,29.6763,29.7294,29.6687,29.6991,139329.0
2015-07-02 10:20:00,39.17,39.18,39.12,39.12,96462.0,29.6991,29.7066,29.6611,29.6611,96462.0
2015-07-02 10:30:00,39.12,39.14,39.0,39.01,145515.0,29.6611,29.6763,29.5702,29.5777,145515.0
2015-07-02 10:40:00,39.01,39.08,39.01,39.06,134971.0,29.5777,29.6308,29.5777,29.6157,134971.0
2015-07-02 10:50:00,39.05,39.16,39.03,39.08,167057.0,29.6081,29.6915,29.5929,29.6308,167057.0
2015-07-02 11:00:00,39.09,39.09,38.96,39.01,101235.0,29.6384,29.6384,29.5398,29.5777,101235.0
2015-07-02 11:10:00,39.01,39.01,38.96,39.0,142276.0,29.5777,29.5777,29.5398,29.5702,142276.0
2015-07-02 11:20:00,38.99,39.0,38.92,38.95,69186.0,29.5626,29.5702,29.5095,29.5323,69186.0
2015-07-02 11:30:00,38.94,39.03,38.94,39.0,109029.0,29.5247,29.5929,29.5247,29.5702,109029.0
2015-07-02 11:40:00,38.99,38.99,38.95,38.96,73884.0,29.5626,29.5626,29.5323,29.5398,73884.0
2015-07-02 11:50:00,38.96,38.97,38.92,38.97,95490.0,29.5398,29.5474,29.5095,29.5474,95490.0
2015-07-02 12:00:00,38.97,38.99,38.92,38.93,62768.0,29.5474,29.5626,29.5095,29.5171,62768.0
2015-07-02 12:10:00,38.93,38.93,38.87,38.87,115787.0,29.5171,29.5171,29.4716,29.4716,115787.0
2015-07-02 12:20:00,38.88,38.9,38.84,38.88,109584.0,29.4792,29.4943,29.4488,29.4792,109584.0
2015-07-02 12:30:00,38.87,38.89,38.82,38.84,68900.0,29.4716,29.4868,29.4337,29.4488,68900.0
2015-07-02 12:40:00,38.84,38.88,38.83,38.87,92129.0,29.4488,29.4792,29.4413,29.4716,92129.0
2015-07-02 12:50:00,38.86,38.87,38.81,38.82,80195.0,29.464,29.4716,29.4261,29.4337,80195.0
2015-07-02 13:00:00,38.82,38.82,38.78,38.8,75875.0,29.4337,29.4337,29.4034,29.4185,75875.0
2015-07-02 13:10:00,38.8,38.8,38.74,38.75,90725.0,29.4185,29.4185,29.373,29.3806,90725.0
2015-07-02 13:20:00,38.75,38.8,38.74,38.8,117983.0,29.3806,29.4185,29.373,29.4185,117983.0
2015-07-02 13:30:00,38.8,38.83,38.78,38.8,149336.0,29.4185,29.4413,29.4034,29.4185,149336.0
2015-07-02 13:40:00,38.8,38.84,38.79,38.83,78534.0,29.4185,29.4488,29.4109,29.4413,78534.0
2015-07-02 13:50:00,38.83,38.84,38.76,38.77,102239.0,29.4413,29.4488,29.3882,29.3958,102239.0
2015-07-02 14:00:00,38.78,38.79,38.73,38.77,79423.0,29.4034,29.4109,29.3654,29.3958,79423.0
2015-07-02 14:10:00,38.76,38.8,38.76,38.8,85819.0,29.3882,29.4185,29.3882,29.4185,85819.0
2015-07-02 14:20:00,38.8,38.81,38.79,38.8,57030.0,29.4185,29.4261,29.4109,29.4185,57030.0
2015-07-02 14:30:00,38.8,38.89,38.79,38.87,101116.0,29.4185,29.4868,29.4109,29.4716,101116.0
2015-07-02 14:40:00,38.88,38.9,38.82,38.88,119361.0,29.4792,29.4943,29.4337,29.4792,119361.0
2015-07-02 14:50:00,38.89,38.96,38.85,38.94,159095.0,29.4868,29.5398,29.4564,29.5247,159095.0
2015-07-02 15:00:00,38.94,38.97,38.88,38.93,188252.0,29.5247,29.5474,29.4792,29.5171,188252.0
2015-07-02 15:10:00,38.93,38.95,38.9,38.9,134206.0,29.5171,29.5323,29.4943,29.4943,134206.0
2015-07-02 15:20:00,38.9,39.02,38.9,38.99,197222.0,29.4943,29.5853,29.4943,29.5626,197222.0
2015-07-02 15:30:00,39.0,39.0,38.9,38.93,232012.0,29.5702,29.5702,29.4943,29.5171,232012.0
2015-07-02 15:40:00,38.93,39.02,38.92,39.01,382378.0,29.5171,29.5853,29.5095,29.5777,382378.0
2015-07-02 15:50:00,39.01,39.06,38.98,38.99,823180.0,29.5777,29.6157,29.555,29.5626,823180.0
2015-07-06 09:30:00,38.41,38.73,38.4,38.57,613231.0,29.1228,29.3654,29.1152,29.2441,613231.0
2015-07-06 09:40:00,38.57,38.69,38.56,38.64,355429.0,29.2441,29.3351,29.2365,29.2972,355429.0
2015-07-06 09:50:00,38.65,38.67,38.5,38.55,239039.0,29.3048,29.32,29.1911,29.229,239039.0
2015-07-06 10:00:00,38.55,38.64,38.49,38.64,179589.0,29.229,29.2972,29.1835,29.2972,179589.0
2015-07-06 10:10:00,38.65,38.76,38.63,38.65,224918.0,29.3048,29.3882,29.2896,29.3048,224918.0
2015-07-06 10:20:00,38.65,38.73,38.64,38.72,135659.0,29.3048,29.3654,29.2972,29.3579,135659.0
2015-07-06 10:30:00,38.71,38.77,38.7,38.72,149944.0,29.3503,29.3958,29.3427,29.3579,149944.0
2015-07-06 10:40:00,38.72,38.92,38.72,38.84,147534.0,29.3579,29.5095,29.3579,29.4488,147534.0
2015-07-06 10:50:00,38.84,38.85,38.7,38.73,249659.0,29.4488,29.4564,29.3427,29.3654,249659.0
2015-07-06 11:00:00,38.74,38.79,38.74,38.79,210943.0,29.373,29.4109,29.373,29.4109,210943.0
2015-07-06 11:10:00,38.79,38.79,38.68,38.71,143285.0,29.4109,29.4109,29.3275,29.3503,143285.0
2015-07-06 11:20:00,38.7,38.73,38.68,38.7,113022.0,29.3427,29.3654,29.3275,29.3427,113022.0
2015-07-06 11:30:00,38.7,38.73,38.62,38.7,92636.0,29.3427,29.3654,29.282,29.3427,92636.0
2015-07-06 11:40:00,38.69,38.73,38.68,38.73,91647.0,29.3351,29.3654,29.3275,29.3654,91647.0
2015-07-06 11:50:00,38.72,38.79,38.69,38.77,114471.0,29.3579,29.4109,29.3351,29.3958,114471.0
2015-07-06 12:00:00,38.77,38.78,38.68,38.7,99168.0,29.3958,29.4034,29.3275,29.3427,99168.0
2015-07-06 12:10:00,38.7,38.75,38.69,38.74,221845.0,29.3427,29.3806,29.3351,29.373,221845.0
2015-07-06 12:20:00,38.73,38.76,38.73,38.76,83963.0,29.3654,29.3882,29.3654,29.3882,83963.0
2015-07-06 12:30:00,38.76,38.76,38.7,38.71,175153.0,29.3882,29.3882,29.3427,29.3503,175153.0
2015-07-06 12:40:00,38.7,38.74,38.68,38.72,45502.0,29.3427,29.373,29.3275,29.3579,45502.0
2015-07-06 12:50:00,38.72,38.75,38.68,38.69,121207.0,29.3579,29.3806,29.3275,29.3351,121207.0
2015-07-06 13:00:00,38.69,38.7,38.66,38.68,90167.0,29.3351,29.3427,29.3124,29.3275,90167.0
2015-07-06 13:10:00,38.68,38.71,38.62,38.62,99528.0,29.3275,29.3503,29.282,29.282,99528.0
2015-07-06 13:20:00,38.62,38.64,38.58,38.59,81881.0,29.282,29.2972,29.2517,29.2593,81881.0
2015-07-06 13:30:00,38.59,38.59,38.53,38.58,103577.0,29.2593,29.2593,29.2138,29.2517,103577.0
2015-07-06 13:40:00,38.57,38.59,38.5,38.54,111879.0,29.2441,29.2593,29.1911,29.2214,111879.0
2015-07-06 13:50:00,38.54,38.54,38.5,38.51,86965.0,29.2214,29.2214,29.1911,29.1986,86965.0
2015-07-06 14:00:00,38.51,38.53,38.46,38.48,184290.0,29.1986,29.2138,29.1607,29.1759,184290.0
2015-07-06 14:10:00,38.48,38.59,38.46,38.57,195309.0,29.1759,29.2593,29.1607,29.2441,195309.0
2015-07-06 14:20:00,38.57,38.57,38.48,38.49,61138.0,29.2441,29.2441,29.1759,29.1835,61138.0
2015-07-06 14:30:00,38.48,38.55,38.47,38.52,79155.0,29.1759,29.229,29.1683,29.2062,79155.0
2015-07-06 14:40:00,38.52,38.63,38.51,38.62,150778.0,29.2062,29.2896,29.1986,29.282,150778.0
2015-07-06 14:50:00,38.62,38.63,38.55,38.57,118052.0,29.282,29.2896,29.229,29.2441,118052.0
2015-07-06 15:00:00,38.57,38.63,38.56,38.63,107237.0,29.2441,29.2896,29.2365,29.2896,107237.0
2015-07-06 15:10:00,38.63,38.66,38.6,38.63,168903.0,29.2896,29.3124,29.2669,29.2896,168903.0
2015-07-06 15:20:00,38.63,38.7,38.63,38.66,162729.0,29.2896,29.3427,29.2896,29.3124,162729.0
2015-07-06 15:30:00,38.66,38.75,38.66,38.72,314692.0,29.3124,29.3806,29.3124,29.3579,314692.0
2015-07-06 15:40:00,38.72,38.79,38.69,38.78,274362.0,29.3579,29.4109,29.3351,29.4034,274362.0
2015-07-06 15:50:00,38.78,38.85,38.78,38.85,779030.0,29.4034,29.4564,29.4034,29.4564,779030.0
2015-07-07 09:30:00,38.74,38.9,38.44,38.46,354966.0,29.373,29.4943,29.1456,29.1607,354966.0
2015-07-07 09:40:00,38.46,38.49,38.35,38.41,203876.0,29.1607,29.1835,29.0773,29.1228,203876.0
2015-07-07 09:50:00,38.4,38.4,38.18,38.2,327471.0,29.1152,29.1152,28.9484,28.9636,327471.0
2015-07-07 10:00:00,38.2,38.25,38.02,38.08,359862.0,28.9636,29.0015,28.8271,28.8726,359862.0
2015-07-07 10:10:00,38.09,38.14,37.98,38.06,520626.0,28.8802,28.9181,28.7968,28.8574,520626.0
2015-07-07 10:20:00,38.05,38.05,37.83,37.94,463845.0,28.8499,28.8499,28.6831,28.7665,463845.0
2015-07-07 10:30:00,37.94,37.96,37.77,37.82,420424.0,28.7665,28.7816,28.6376,28.6755,420424.0
2015-07-07 10:40:00,37.82,37.88,37.73,37.82,354662.0,28.6755,28.721,28.6072,28.6755,354662.0
2015-07-07 10:50:00,37.83,37.91,37.75,37.75,410529.0,28.6831,28.7437,28.6224,28.6224,410529.0
2015-07-07 11:00:00,37.76,37.78,37.7,37.72,207422.0,28.63,28.6451,28.5845,28.5997,207422.0
2015-07-07 11:10:00,37.72,37.82,37.72,37.82,393196.0,28.5997,28.6755,28.5997,28.6755,393196.0
2015-07-07 11:20:00,37.82,37.84,37.67,37.7,340841.0,28.6755,28.6906,28.5617,28.5845,340841.0
2015-07-07 11:30:00,37.69,37.72,37.65,37.68,492689.0,28.5769,28.5997,28.5466,28.5693,492689.0
2015-07-07 11:40:00,37.67,37.87,37.67,37.86,482127.0,28.5617,28.7134,28.5617,28.7058,482127.0
2015-07-07 11:50:00,37.87,38.0,37.8,37.95,297195.0,28.7134,28.812,28.6603,28.774,297195.0
2015-07-07 12:00:00,37.95,37.97,37.9,37.93,305710.0,28.774,28.7892,28.7361,28.7589,305710.0
2015-07-07 12:10:00,37.93,37.97,37.86,37.97,407297.0,28.7589,28.7892,28.7058,28.7892,407297.0
2015-07-07 12:20:00,37.97,38.03,37.96,38.01,279550.0,28.7892,28.8347,28.7816,28.8195,279550.0
2015-07-07 12:30:00,38.01,38.06,37.98,38.04,193850.0,28.8195,28.8574,28.7968,28.8423,193850.0
2015-07-07 12:40:00,38.04,38.12,38.0,38.1,159208.0,28.8423,28.9029,28.812,28.8878,159208.0
2015-07-07 12:50:00,38.1,38.2,38.09,38.19,178779.0,28.8878,28.9636,28.8802,28.956,178779.0
2015-07-07 13:00:00,38.2,38.21,38.12,38.2,191858.0,28.9636,28.9712,28.9029,28.9636,191858.0
2015-07-07 13:10:00,38.2,38.32,38.17,38.22,211603.0,28.9636,29.0546,28.9408,28.9788,211603.0
2015-07-07 13:20:00,38.23,38.28,38.18,38.28,248441.0,28.9863,29.0243,28.9484,29.0243,248441.0
2015-07-07 13:30:00,38.29,38.3,38.21,38.27,147488.0,29.0318,29.0394,28.9712,29.0167,147488.0
2015-07-07 13:40:00,38.27,38.31,38.2,38.29,138161.0,29.0167,29.047,28.9636,29.0318,138161.0
2015-07-07 13:50:00,38.3,38.3,38.24,38.27,83907.0,29.0394,29.0394,28.9939,29.0167,83907.0
2015-07-07 14:00:00,38.27,38.28,38.22,38.24,99089.0,29.0167,29.0243,28.9788,28.9939,99089.0
2015-07-07 14:10:00,38.25,38.29,38.15,38.17,124295.0,29.0015,29.0318,28.9257,28.9408,124295.0
2015-07-07 14:20:00,38.17,38.18,38.11,38.15,128338.0,28.9408,28.9484,28.8954,28.9257,128338.0
2015-07-07 14:30:00,38.16,38.18,38.11,38.17,267954.0,28.9333,28.9484,28.8954,28.9408,267954.0
2015-07-07 14:40:00,38.17,38.49,38.16,38.47,423514.0,28.9408,29.1835,28.9333,29.1683,423514.0
2015-07-07 14:50:00,38.47,38.63,38.44,38.6,225701.0,29.1683,29.2896,29.1456,29.2669,225701.0
2015-07-07 15:00:00,38.61,38.64,38.5,38.54,345897.0,29.2745,29.2972,29.1911,29.2214,345897.0
2015-07-07 15:10:00,38.53,38.58,38.47,38.57,264544.0,29.2138,29.2517,29.1683,29.2441,264544.0
2015-07-07 15:20:00,38.57,38.69,38.53,38.63,290409.0,29.2441,29.3351,29.2138,29.2896,290409.0
2015-07-07 15:30:00,38.63,38.73,38.63,38.65,281064.0,29.2896,29.3654,29.2896,29.3048,281064.0
2015-07-07 15:40:00,38.64,38.64,38.54,38.59,335358.0,29.2972,29.2972,29.2214,29.2593,335358.0
2015-07-07 15:50:00,38.59,38.67,38.59,38.64,774250.0,29.2593,29.32,29.2593,29.2972,774250.0
2015-07-08 09:30:00,38.17,38.31,38.08,38.3,267593.0,28.9408,29.047,28.8726,29.0394,267593.0
2015-07-08 09:40:00,38.31,38.33,38.0,38.01,146913.0,29.047,29.0622,28.812,28.8195,146913.0
2015-07-08 09:50:00,38.0,38.09,37.97,38.07,205358.0,28.812,28.8802,28.7892,28.865,205358.0
2015-07-08 10:00:00,38.06,38.07,37.95,38.04,182451.0,28.8574,28.865,28.774,28.8423,182451.0
2015-07-08 10:10:00,38.03,38.03,37.9,37.99,390709.0,28.8347,28.8347,28.7361,28.8044,390709.0
2015-07-08 10:20:00,37.99,37.99,37.85,37.89,374219.0,28.8044,28.8044,28.6982,28.7285,374219.0
2015-07-08 10:30:00,37.88,37.88,37.77,37.85,325702.0,28.721,28.721,28.6376,28.6982,325702.0
2015-07-08 10:40:00,37.85,37.95,37.84,37.91,262865.0,28.6982,28.774,28.6906,28.7437,262865.0
2015-07-08 10:50:00,37.92,38.06,37.9,38.05,280212.0,28.7513,28.8574,28.7361,28.8499,280212.0
2015-07-08 11:00:00,38.05,38.06,37.99,38.0,551130.0,28.8499,28.8574,28.8044,28.812,551130.0
2015-07-08 11:10:00,38.0,38.06,37.98,38.05,203359.0,28.812,28.8574,28.7968,28.8499,203359.0
2015-07-08 11:20:00,38.06,38.11,38.04,38.07,148866.0,28.8574,28.8954,28.8423,28.865,148866.0
2015-07-08 11:30:00,38.07,38.14,38.06,38.11,138106.0,28.865,28.9181,28.8574,28.8954,138106.0
2015-07-08 11:40:00,38.11,38.13,38.04,38.08,91776.0,28.8954,28.9105,28.8423,28.8726,91776.0
2015-07-08 11:50:00,38.08,38.08,37.96,38.02,78788.0,28.8726,28.8726,28.7816,28.8271,78788.0
2015-07-08 12:00:00,38.02,38.08,38.0,38.01,76972.0,28.8271,28.8726,28.812,28.8195,76972.0
2015-07-08 12:10:00,38.01,38.05,37.99,38.05,147299.0,28.8195,28.8499,28.8044,28.8499,147299.0
2015-07-08 12:20:00,38.05,38.11,38.02,38.03,47995.0,28.8499,28.8954,28.8271,28.8347,47995.0
2015-07-08 12:30:00,38.04,38.04,37.98,38.01,79735.0,28.8423,28.8423,28.7968,28.8195,79735.0
2015-07-08 12:40:00,38.0,38.03,37.98,38.0,66054.0,28.812,28.8347,28.7968,28.812,66054.0
2015-07-08 12:50:00,38.01,38.1,37.95,38.09,88726.0,28.8195,28.8878,28.774,28.8802,88726.0
2015-07-08 13:00:00,38.1,38.1,37.99,38.02,63867.0,28.8878,28.8878,28.8044,28.8271,63867.0
2015-07-08 13:10:00,38.03,38.13,38.03,38.09,92051.0,28.8347,28.9105,28.8347,28.8802,92051.0
2015-07-08 13:20:00,38.08,38.18,38.08,38.18,152108.0,28.8726,28.9484,28.8726,28.9484,152108.0
2015-07-08 13:30:00,38.19,38.2,38.09,38.12,166562.0,28.956,28.9636,28.8802,28.9029,166562.0
2015-07-08 13:40:00,38.11,38.14,38.09,38.14,122720.0,28.8954,28.9181,28.8802,28.9181,122720.0
2015-07-08 13:50:00,38.14,38.15,38.08,38.14,67927.0,28.9181,28.9257,28.8726,28.9181,67927.0
2015-07-08 14:00:00,38.13,38.15,38.02,38.06,153558.0,28.9105,28.9257,28.8271,28.8574,153558.0
2015-07-08 14:10:00,38.07,38.1,37.95,37.95,103860.0,28.865,28.8878,28.774,28.774,103860.0
2015-07-08 14:20:00,37.96,38.0,37.92,37.99,88860.0,28.7816,28.812,28.7513,28.8044,88860.0
2015-07-08 14:30:00,37.99,37.99,37.88,37.88,92442.0,28.8044,28.8044,28.721,28.721,92442.0
2015-07-08 14:40:00,37.89,37.9,37.77,37.78,191275.0,28.7285,28.7361,28.6376,28.6451,191275.0
2015-07-08 14:50:00,37.78,37.94,37.77,37.82,299711.0,28.6451,28.7665,28.6376,28.6755,299711.0
2015-07-08 15:00:00,37.82,37.91,37.81,37.9,188102.0,28.6755,28.7437,28.6679,28.7361,188102.0
2015-07-08 15:10:00,37.9,37.95,37.84,37.84,202020.0,28.7361,28.774,28.6906,28.6906,202020.0
2015-07-08 15:20:00,37.85,37.91,37.77,37.79,446922.0,28.6982,28.7437,28.6376,28.6527,446922.0
2015-07-08 15:30:00,37.79,37.88,37.77,37.85,327805.0,28.6527,28.721,28.6376,28.6982,327805.0
2015-07-08 15:40:00,37.84,37.92,37.83,37.89,413336.0,28.6906,28.7513,28.6831,28.7285,413336.0
2015-07-08 15:50:00,37.89,37.9,37.77,37.78,843041.0,28.7285,28.7361,28.6376,28.6451,843041.0
2015-07-09 09:30:00,38.49,38.58,38.36,38.4,502087.0,29.1835,29.2517,29.0849,29.1152,502087.0
2015-07-09 09:40:00,38.41,38.43,38.32,38.39,279069.0,29.1228,29.138,29.0546,29.1077,279069.0
2015-07-09 09:50:00,38.39,38.4,38.31,38.37,167843.0,29.1077,29.1152,29.047,29.0925,167843.0
2015-07-09 10:00:00,38.36,38.4,38.28,38.3,140366.0,29.0849,29.1152,29.0243,29.0394,140366.0
2015-07-09 10:10:00,38.3,38.35,38.26,38.27,149989.0,29.0394,29.0773,29.0091,29.0167,149989.0
2015-07-09 10:20:00,38.27,38.28,38.05,38.06,292842.0,29.0167,29.0243,28.8499,28.8574,292842.0
2015-07-09 10:30:00,38.06,38.2,38.05,38.16,380163.0,28.8574,28.9636,28.8499,28.9333,380163.0
2015-07-09 10:40:00,38.16,38.18,38.12,38.16,207746.0,28.9333,28.9484,28.9029,28.9333,207746.0
2015-07-09 10:50:00,38.16,38.22,38.13,38.2,167245.0,28.9333,28.9788,28.9105,28.9636,167245.0
2015-07-09 11:00:00,38.2,38.28,38.15,38.26,218536.0,28.9636,29.0243,28.9257,29.0091,218536.0
2015-07-09 11:10:00,38.26,38.3,38.2,38.21,139541.0,29.0091,29.0394,28.9636,28.9712,139541.0
2015-07-09 11:20:00,38.22,38.24,38.16,38.2,151054.0,28.9788,28.9939,28.9333,28.9636,151054.0
2015-07-09 11:30:00,38.2,38.25,38.18,38.23,117669.0,28.9636,29.0015,28.9484,28.9863,117669.0
2015-07-09 11:40:00,38.23,38.27,38.18,38.2,228381.0,28.9863,29.0167,28.9484,28.9636,228381.0
2015-07-09 11:50:00,38.2,38.23,38.15,38.16,74060.0,28.9636,28.9863,28.9257,28.9333,74060.0
2015-07-09 12:00:00,38.16,38.2,38.1,38.13,74449.0,28.9333,28.9636,28.8878,28.9105,74449.0
2015-07-09 12:10:00,38.12,38.15,38.1,38.13,94852.0,28.9029,28.9257,28.8878,28.9105,94852.0
2015-07-09 12:20:00,38.12,38.13,38.08,38.09,46668.0,28.9029,28.9105,28.8726,28.8802,46668.0
2015-07-09 12:30:00,38.09,38.14,38.08,38.09,84469.0,28.8802,28.9181,28.8726,28.8802,84469.0
2015-07-09 12:40:00,38.09,38.16,38.08,38.11,110671.0,28.8802,28.9333,28.8726,28.8954,110671.0
2015-07-09 12:50:00,38.12,38.19,38.11,38.15,196639.0,28.9029,28.956,28.8954,28.9257,196639.0
2015-07-09 13:00:00,38.14,38.16,38.08,38.1,61779.0,28.9181,28.9333,28.8726,28.8878,61779.0
2015-07-09 13:10:00,38.11,38.13,38.08,38.08,56341.0,28.8954,28.9105,28.8726,28.8726,56341.0
2015-07-09 13:20:00,38.09,38.14,38.05,38.08,125111.0,28.8802,28.9181,28.8499,28.8726,125111.0
2015-07-09 13:30:00,38.08,38.2,38.06,38.18,64189.0,28.8726,28.9636,28.8574,28.9484,64189.0
2015-07-09 13:40:00,38.18,38.2,38.14,38.2,60108.0,28.9484,28.9636,28.9181,28.9636,60108.0
2015-07-09 13:50:00,38.2,38.23,38.16,38.21,67493.0,28.9636,28.9863,28.9333,28.9712,67493.0
2015-07-09 14:00:00,38.21,38.22,38.15,38.16,88877.0,28.9712,28.9788,28.9257,28.9333,88877.0
2015-07-09 14:10:00,38.16,38.19,38.11,38.11,103170.0,28.9333,28.956,28.8954,28.8954,103170.0
2015-07-09 14:20:00,38.11,38.14,38.09,38.13,76312.0,28.8954,28.9181,28.8802,28.9105,76312.0
2015-07-09 14:30:00,38.14,38.16,38.06,38.12,127395.0,28.9181,28.9333,28.8574,28.9029,127395.0
2015-07-09 14:40:00,38.13,38.15,38.09,38.12,126428.0,28.9105,28.9257,28.8802,28.9029,126428.0
2015-07-09 14:50:00,38.13,38.24,38.12,38.2,123438.0,28.9105,28.9939,28.9029,28.9636,123438.0
2015-07-09 15:00:00,38.21,38.25,38.2,38.24,221286.0,28.9712,29.0015,28.9636,28.9939,221286.0
2015-07-09 15:10:00,38.25,38.25,38.18,38.22,254980.0,29.0015,29.0015,28.9484,28.9788,254980.0
2015-07-09 15:20:00,38.22,38.23,38.14,38.15,80466.0,28.9788,28.9863,28.9181,28.9257,80466.0
2015-07-09 15:30:00,38.14,38.18,38.08,38.12,142311.0,28.9181,28.9484,28.8726,28.9029,142311.0
2015-07-09 15:40:00,38.11,38.22,38.1,38.22,251484.0,28.8954,28.9788,28.8878,28.9788,251484.0
2015-07-09 15:50:00,38.21,38.24,38.09,38.09,624574.0,28.9712,28.9939,28.8802,28.8802,624574.0
2015-07-10 09:30:00,38.75,38.84,38.68,38.77,368987.0,29.3806,29.4488,29.3275,29.3958,368987.0
2015-07-10 09:40:00,38.75,38.85,38.67,38.68,554761.0,29.3806,29.4564,29.32,29.3275,554761.0
2015-07-10 09:50:00,38.7,38.76,38.59,38.59,179902.0,29.3427,29.3882,29.2593,29.2593,179902.0
2015-07-10 10:00:00,38.59,38.65,38.59,38.6,159642.0,29.2593,29.3048,29.2593,29.2669,159642.0
2015-07-10 10:10:00,38.59,38.63,38.53,38.58,156441.0,29.2593,29.2896,29.2138,29.2517,156441.0
2015-07-10 10:20:00,38.58,38.59,38.52,38.56,109986.0,29.2517,29.2593,29.2062,29.2365,109986.0
2015-07-10 10:30:00,38.56,38.58,38.5,38.51,119803.0,29.2365,29.2517,29.1911,29.1986,119803.0
2015-07-10 10:40:00,38.5,38.52,38.45,38.52,106252.0,29.1911,29.2062,29.1531,29.2062,106252.0
2015-07-10 10:50:00,38.52,38.63,38.51,38.58,122102.0,29.2062,29.2896,29.1986,29.2517,122102.0
2015-07-10 11:00:00,38.58,38.62,38.56,38.6,100679.0,29.2517,29.282,29.2365,29.2669,100679.0
2015-07-10 11:10:00,38.59,38.62,38.58,38.61,96711.0,29.2593,29.282,29.2517,29.2745,96711.0
2015-07-10 11:20:00,38.61,38.66,38.58,38.6,100483.0,29.2745,29.3124,29.2517,29.2669,100483.0
2015-07-10 11:30:00,38.61,38.62,38.54,38.61,65656.0,29.2745,29.282,29.2214,29.2745,65656.0
2015-07-10 11:40:00,38.6,38.72,38.58,38.68,143815.0,29.2669,29.3579,29.2517,29.3275,143815.0
2015-07-10 11:50:00,38.69,38.73,38.68,38.7,105652.0,29.3351,29.3654,29.3275,29.3427,105652.0
2015-07-10 12:00:00,38.7,38.73,38.64,38.67,119322.0,29.3427,29.3654,29.2972,29.32,119322.0
2015-07-10 12:10:00,38.68,38.7,38.66,38.68,60197.0,29.3275,29.3427,29.3124,29.3275,60197.0
2015-07-10 12:20:00,38.67,38.7,38.66,38.69,60732.0,29.32,29.3427,29.3124,29.3351,60732.0
2015-07-10 12:30:00,38.68,38.68,38.61,38.66,89419.0,29.3275,29.3275,29.2745,29.3124,89419.0
2015-07-10 12:40:00,38.66,38.68,38.62,38.66,60227.0,29.3124,29.3275,29.282,29.3124,60227.0
2015-07-10 12:50:00,38.66,38.67,38.62,38.64,57008.0,29.3124,29.32,29.282,29.2972,57008.0
2015-07-10 13:00:00,38.64,38.66,38.6,38.63,84700.0,29.2972,29.3124,29.2669,29.2896,84700.0
2015-07-10 13:10:00,38.63,38.63,38.59,38.62,63420.0,29.2896,29.2896,29.2593,29.282,63420.0
2015-07-10 13:20:00,38.63,38.66,38.62,38.66,54567.0,29.2896,29.3124,29.282,29.3124,54567.0
2015-07-10 13:30:00,38.66,38.68,38.64,38.65,56046.0,29.3124,29.3275,29.2972,29.3048,56046.0
2015-07-10 13:40:00,38.64,38.65,38.57,38.58,74343.0,29.2972,29.3048,29.2441,29.2517,74343.0
2015-07-10 13:50:00,38.58,38.64,38.56,38.63,88394.0,29.2517,29.2972,29.2365,29.2896,88394.0
2015-07-10 14:00:00,38.63,38.7,38.63,38.69,98140.0,29.2896,29.3427,29.2896,29.3351,98140.0
2015-07-10 14:10:00,38.68,38.72,38.67,38.71,91345.0,29.3275,29.3579,29.32,29.3503,91345.0
2015-07-10 14:20:00,38.72,38.73,38.68,38.71,96853.0,29.3579,29.3654,29.3275,29.3503,96853.0
2015-07-10 14:30:00,38.71,38.78,38.71,38.77,116178.0,29.3503,29.4034,29.3503,29.3958,116178.0
2015-07-10 14:40:00,38.78,38.83,38.77,38.8,165120.0,29.4034,29.4413,29.3958,29.4185,165120.0
2015-07-10 14:50:00,38.8,38.83,38.78,38.82,70145.0,29.4185,29.4413,29.4034,29.4337,70145.0
2015-07-10 15:00:00,38.82,38.84,38.78,38.79,84274.0,29.4337,29.4488,29.4034,29.4109,84274.0
2015-07-10 15:10:00,38.79,38.84,38.77,38.82,154311.0,29.4109,29.4488,29.3958,29.4337,154311.0
2015-07-10 15:20:00,38.83,38.84,38.74,38.74,228527.0,29.4413,29.4488,29.373,29.373,228527.0
2015-07-10 15:30:00,38.74,38.75,38.68,38.7,314337.0,29.373,29.3806,29.3275,29.3427,314337.0
2015-07-10 15:40:00,38.7,38.72,38.67,38.67,326516.0,29.3427,29.3579,29.32,29.32,326516.0
2015-07-10 15:50:00,38.67,38.68,38.63,38.63,699991.0,29.32,29.3275,29.2896,29.2896,699991.0
2015-07-13 09:30:00,39.08,39.23,39.06,39.08,585639.0,29.6308,29.7445,29.6157,29.6308,585639.0
2015-07-13 09:40:00,39.08,39.18,39.03,39.15,293998.0,29.6308,29.7066,29.5929,29.6839,293998.0
2015-07-13 09:50:00,39.15,39.16,38.98,39.02,202931.0,29.6839,29.6915,29.555,29.5853,202931.0
2015-07-13 10:00:00,39.02,39.06,38.96,38.98,85398.0,29.5853,29.6157,29.5398,29.555,85398.0
2015-07-13 10:10:00,38.98,39.06,38.95,39.06,97644.0,29.555,29.6157,29.5323,29.6157,97644.0
2015-07-13 10:20:00,39.06,39.09,38.99,39.0,74910.0,29.6157,29.6384,29.5626,29.5702,74910.0
2015-07-13 10:30:00,39.0,39.08,39.0,39.07,127171.0,29.5702,29.6308,29.5702,29.6232,127171.0
2015-07-13 10:40:00,39.06,39.13,39.05,39.13,155745.0,29.6157,29.6687,29.6081,29.6687,155745.0
2015-07-13 10:50:00,39.13,39.17,39.11,39.16,164408.0,29.6687,29.6991,29.6536,29.6915,164408.0
2015-07-13 11:00:00,39.15,39.18,39.09,39.12,92849.0,29.6839,29.7066,29.6384,29.6611,92849.0
2015-07-13 11:10:00,39.12,39.13,39.04,39.06,66867.0,29.6611,29.6687,29.6005,29.6157,66867.0
2015-07-13 11:20:00,39.06,39.15,39.05,39.15,72884.0,29.6157,29.6839,29.6081,29.6839,72884.0
2015-07-13 11:30:00,39.14,39.18,39.13,39.16,75265.0,29.6763,29.7066,29.6687,29.6915,75265.0
2015-07-13 11:40:00,39.15,39.16,39.11,39.12,99096.0,29.6839,29.6915,29.6536,29.6611,99096.0
2015-07-13 11:50:00,39.12,39.14,39.1,39.13,73465.0,29.6611,29.6763,29.646,29.6687,73465.0
2015-07-13 12:00:00,39.13,39.15,39.12,39.15,52794.0,29.6687,29.6839,29.6611,29.6839,52794.0
2015-07-13 12:10:00,39.14,39.18,39.14,39.14,118716.0,29.6763,29.7066,29.6763,29.6763,118716.0
2015-07-13 12:20:00,39.14,39.15,39.1,39.12,53627.0,29.6763,29.6839,29.646,29.6611,53627.0
2015-07-13 12:30:00,39.12,39.16,39.11,39.12,92646.0,29.6611,29.6915,29.6536,29.6611,92646.0
2015-07-13 12:40:00,39.12,39.17,39.11,39.16,134458.0,29.6611,29.6991,29.6536,29.6915,134458.0
2015-07-13 12:50:00,39.15,39.16,39.06,39.06,114879.0,29.6839,29.6915,29.6157,29.6157,114879.0
2015-07-13 13:00:00,39.07,39.15,39.06,39.15,102621.0,29.6232,29.6839,29.6157,29.6839,102621.0
2015-07-13 13:10:00,39.15,39.16,39.11,39.12,56748.0,29.6839,29.6915,29.6536,29.6611,56748.0
2015-07-13 13:20:00,39.12,39.12,39.07,39.12,49646.0,29.6611,29.6611,29.6232,29.6611,49646.0
2015-07-13 13:30:00,39.11,39.16,39.11,39.15,72421.0,29.6536,29.6915,29.6536,29.6839,72421.0
2015-07-13 13:40:00,39.16,39.16,39.12,39.14,72720.0,29.6915,29.6915,29.6611,29.6763,72720.0
2015-07-13 13:50:00,39.14,39.18,39.14,39.17,141240.0,29.6763,29.7066,29.6763,29.6991,141240.0
2015-07-13 14:00:00,39.17,39.19,39.16,39.19,101436.0,29.6991,29.7142,29.6915,29.7142,101436.0
2015-07-13 14:10:00,39.19,39.21,39.17,39.21,110817.0,29.7142,29.7294,29.6991,29.7294,110817.0
2015-07-13 14:20:00,39.21,39.25,39.19,39.22,140924.0,29.7294,29.7597,29.7142,29.737,140924.0
2015-07-13 14:30:00,39.21,39.24,39.19,39.23,86492.0,29.7294,29.7521,29.7142,29.7445,86492.0
2015-07-13 14:40:00,39.23,39.3,39.23,39.29,134557.0,29.7445,29.7976,29.7445,29.79,134557.0
2015-07-13 14:50:00,39.29,39.33,39.28,39.32,119309.0,29.79,29.8204,29.7825,29.8128,119309.0
2015-07-13 15:00:00,39.33,39.34,39.3,39.32,138524.0,29.8204,29.828,29.7976,29.8128,138524.0
2015-07-13 15:10:00,39.32,39.32,39.29,39.3,143453.0,29.8128,29.8128,29.79,29.7976,143453.0
2015-07-13 15:20:00,39.29,39.32,39.29,39.32,203759.0,29.79,29.8128,29.79,29.8128,203759.0
2015-07-13 15:30:00,39.32,39.34,39.3,39.32,323691.0,29.8128,29.828,29.7976,29.8128,323691.0
2015-07-13 15:40:00,39.32,39.33,39.27,39.29,487402.0,29.8128,29.8204,29.7749,29.79,487402.0
2015-07-13 15:50:00,39.3,39.38,39.27,39.34,775232.0,29.7976,29.8583,29.7749,29.828,775232.0
2015-07-14 09:30:00,39.33,39.52,39.26,39.47,475908.0,29.8204,29.9644,29.7673,29.9265,475908.0
2015-07-14 09:40:00,39.47,39.49,39.35,39.49,267395.0,29.9265,29.9417,29.8355,29.9417,267395.0
2015-07-14 09:50:00,39.5,39.53,39.47,39.52,103121.0,29.9493,29.972,29.9265,29.9644,103121.0
2015-07-14 10:00:00,39.53,39.6,39.5,39.59,162016.0,29.972,30.0251,29.9493,30.0175,162016.0
2015-07-14 10:10:00,39.59,39.65,39.57,39.6,319910.0,30.0175,30.063,30.0023,30.0251,319910.0
2015-07-14 10:20:00,39.6,39.76,39.6,39.76,388369.0,30.0251,30.1464,30.0251,30.1464,388369.0
2015-07-14 10:30:00,39.75,39.77,39.71,39.76,236804.0,30.1388,30.154,30.1085,30.1464,236804.0
2015-07-14 10:40:00,39.75,39.79,39.7,39.72,279461.0,30.1388,30.1691,30.1009,30.1161,279461.0
2015-07-14 10:50:00,39.73,39.75,39.7,39.7,107811.0,30.1237,30.1388,30.1009,30.1009,107811.0
2015-07-14 11:00:00,39.7,39.8,39.7,39.76,169138.0,30.1009,30.1767,30.1009,30.1464,169138.0
2015-07-14 11:10:00,39.77,39.86,39.76,39.85,147627.0,30.154,30.2222,30.1464,30.2146,147627.0
2015-07-14 11:20:00,39.85,39.85,39.78,39.84,175365.0,30.2146,30.2146,30.1616,30.2071,175365.0
2015-07-14 11:30:00,39.84,39.89,39.84,39.87,141423.0,30.2071,30.245,30.2071,30.2298,141423.0
2015-07-14 11:40:00,39.88,39.89,39.82,39.84,183839.0,30.2374,30.245,30.1919,30.2071,183839.0
2015-07-14 11:50:00,39.84,39.9,39.83,39.87,132867.0,30.2071,30.2526,30.1995,30.2298,132867.0
2015-07-14 12:00:00,39.88,39.91,39.83,39.84,129269.0,30.2374,30.2601,30.1995,30.2071,129269.0
2015-07-14 12:10:00,39.83,39.85,39.79,39.8,244627.0,30.1995,30.2146,30.1691,30.1767,244627.0
2015-07-14 12:20:00,39.79,39.8,39.72,39.74,146987.0,30.1691,30.1767,30.1161,30.1312,146987.0
2015-07-14 12:30:00,39.73,39.85,39.71,39.73,199689.0,30.1237,30.2146,30.1085,30.1237,199689.0
2015-07-14 12:40:00,39.72,39.74,39.64,39.64,221002.0,30.1161,30.1312,30.0554,30.0554,221002.0
2015-07-14 12:50:00,39.65,39.67,39.64,39.65,130920.0,30.063,30.0782,30.0554,30.063,130920.0
2015-07-14 13:00:00,39.65,39.66,39.59,39.65,134898.0,30.063,30.0706,30.0175,30.063,134898.0
2015-07-14 13:10:00,39.65,39.68,39.63,39.65,135786.0,30.063,30.0857,30.0478,30.063,135786.0
2015-07-14 13:20:00,39.64,39.67,39.63,39.66,80104.0,30.0554,30.0782,30.0478,30.0706,80104.0
2015-07-14 13:30:00,39.66,39.68,39.64,39.67,114693.0,30.0706,30.0857,30.0554,30.0782,114693.0
2015-07-14 13:40:00,39.66,39.68,39.64,39.66,205770.0,30.0706,30.0857,30.0554,30.0706,205770.0
2015-07-14 13:50:00,39.67,39.67,39.62,39.66,125660.0,30.0782,30.0782,30.0403,30.0706,125660.0
2015-07-14 14:00:00,39.66,39.69,39.64,39.68,82054.0,30.0706,30.0933,30.0554,30.0857,82054.0
2015-07-14 14:10:00,39.68,39.71,39.67,39.71,67289.0,30.0857,30.1085,30.0782,30.1085,67289.0
2015-07-14 14:20:00,39.71,39.71,39.68,39.7,106045.0,30.1085,30.1085,30.0857,30.1009,106045.0
2015-07-14 14:30:00,39.7,39.76,39.68,39.75,175100.0,30.1009,30.1464,30.0857,30.1388,175100.0
2015-07-14 14:40:00,39.75,39.77,39.74,39.76,82904.0,30.1388,30.154,30.1312,30.1464,82904.0
2015-07-14 14:50:00,39.76,39.81,39.75,39.8,68690.0,30.1464,30.1843,30.1388,30.1767,68690.0
2015-07-14 15:00:00,39.81,39.82,39.79,39.8,160226.0,30.1843,30.1919,30.1691,30.1767,160226.0
2015-07-14 15:10:00,39.8,39.81,39.79,39.8,145866.0,30.1767,30.1843,30.1691,30.1767,145866.0
2015-07-14 15:20:00,39.8,39.81,39.76,39.8,133912.0,30.1767,30.1843,30.1464,30.1767,133912.0
2015-07-14 15:30:00,39.79,39.8,39.73,39.75,179609.0,30.1691,30.1767,30.1237,30.1388,179609.0
2015-07-14 15:40:00,39.75,39.76,39.72,39.73,283609.0,30.1388,30.1464,30.1161,30.1237,283609.0
2015-07-14 15:50:00,39.74,39.75,39.71,39.72,411401.0,30.1312,30.1388,30.1085,30.1161,411401.0
2015-07-15 09:30:00,39.95,39.95,39.64,39.8,628530.0,30.2905,30.2905,30.0554,30.1767,628530.0
2015-07-15 09:40:00,39.8,39.83,39.75,39.78,274173.0,30.1767,30.1995,30.1388,30.1616,274173.0
2015-07-15 09:50:00,39.78,39.9,39.75,39.87,224157.0,30.1616,30.2526,30.1388,30.2298,224157.0
2015-07-15 10:00:00,39.87,39.87,39.75,39.8,167995.0,30.2298,30.2298,30.1388,30.1767,167995.0
2015-07-15 10:10:00,39.8,39.87,39.78,39.86,107739.0,30.1767,30.2298,30.1616,30.2222,107739.0
2015-07-15 10:20:00,39.86,39.87,39.81,39.86,121712.0,30.2222,30.2298,30.1843,30.2222,121712.0
2015-07-15 10:30:00,39.86,39.86,39.82,39.84,135951.0,30.2222,30.2222,30.1919,30.2071,135951.0
2015-07-15 10:40:00,39.83,39.86,39.78,39.8,68687.0,30.1995,30.2222,30.1616,30.1767,68687.0
2015-07-15 10:50:00,39.8,39.83,39.78,39.79,77071.0,30.1767,30.1995,30.1616,30.1691,77071.0
2015-07-15 11:00:00,39.79,39.81,39.76,39.8,102503.0,30.1691,30.1843,30.1464,30.1767,102503.0
2015-07-15 11:10:00,39.8,39.83,39.75,39.82,154806.0,30.1767,30.1995,30.1388,30.1919,154806.0
2015-07-15 11:20:00,39.81,39.83,39.77,39.81,115450.0,30.1843,30.1995,30.154,30.1843,115450.0
2015-07-15 11:30:00,39.81,39.82,39.74,39.77,115623.0,30.1843,30.1919,30.1312,30.154,115623.0
2015-07-15 11:40:00,39.76,39.77,39.71,39.71,92910.0,30.1464,30.154,30.1085,30.1085,92910.0
2015-07-15 11:50:00,39.71,39.72,39.66,39.7,128454.0,30.1085,30.1161,30.0706,30.1009,128454.0
2015-07-15 12:00:00,39.7,39.75,39.69,39.71,71366.0,30.1009,30.1388,30.0933,30.1085,71366.0
2015-07-15 12:10:00,39.71,39.73,39.7,39.71,92498.0,30.1085,30.1237,30.1009,30.1085,92498.0
2015-07-15 12:20:00,39.7,39.72,39.69,39.7,55317.0,30.1009,30.1161,30.0933,30.1009,55317.0
2015-07-15 12:30:00,39.69,39.72,39.66,39.71,73059.0,30.0933,30.1161,30.0706,30.1085,73059.0
2015-07-15 12:40:00,39.72,39.75,39.7,39.71,69526.0,30.1161,30.1388,30.1009,30.1085,69526.0
2015-07-15 12:50:00,39.72,39.74,39.68,39.73,56701.0,30.1161,30.1312,30.0857,30.1237,56701.0
2015-07-15 13:00:00,39.73,39.76,39.71,39.75,184618.0,30.1237,30.1464,30.1085,30.1388,184618.0
2015-07-15 13:10:00,39.75,39.78,39.73,39.76,130252.0,30.1388,30.1616,30.1237,30.1464,130252.0
2015-07-15 13:20:00,39.77,39.78,39.73,39.75,92933.0,30.154,30.1616,30.1237,30.1388,92933.0
2015-07-15 13:30:00,39.74,39.77,39.72,39.73,64351.0,30.1312,30.154,30.1161,30.1237,64351.0
2015-07-15 13:40:00,39.73,39.75,39.72,39.73,59432.0,30.1237,30.1388,30.1161,30.1237,59432.0
2015-07-15 13:50:00,39.72,39.77,39.71,39.73,99009.0,30.1161,30.154,30.1085,30.1237,99009.0
2015-07-15 14:00:00,39.72,39.73,39.71,39.72,68136.0,30.1161,30.1237,30.1085,30.1161,68136.0
2015-07-15 14:10:00,39.72,39.77,39.71,39.75,131633.0,30.1161,30.154,30.1085,30.1388,131633.0
2015-07-15 14:20:00,39.75,39.77,39.72,39.73,102421.0,30.1388,30.154,30.1161,30.1237,102421.0
2015-07-15 14:30:00,39.74,39.75,39.67,39.68,198636.0,30.1312,30.1388,30.0782,30.0857,198636.0
2015-07-15 14:40:00,39.68,39.69,39.58,39.6,189815.0,30.0857,30.0933,30.0099,30.0251,189815.0
2015-07-15 14:50:00,39.6,39.6,39.48,39.5,324227.0,30.0251,30.0251,29.9341,29.9493,324227.0
2015-07-15 15:00:00,39.5,39.55,39.49,39.52,372522.0,29.9493,29.9872,29.9417,29.9644,372522.0
2015-07-15 15:10:00,39.52,39.56,39.51,39.53,261245.0,29.9644,29.9948,29.9568,29.972,261245.0
2015-07-15 15:20:00,39.53,39.6,39.51,39.6,181002.0,29.972,30.0251,29.9568,30.0251,181002.0
2015-07-15 15:30:00,39.61,39.7,39.59,39.68,373908.0,30.0327,30.1009,30.0175,30.0857,373908.0
2015-07-15 15:40:00,39.68,39.7,39.6,39.62,329741.0,30.0857,30.1009,30.0251,30.0403,329741.0
2015-07-15 15:50:00,39.63,39.71,39.62,39.7,764898.0,30.0478,30.1085,30.0403,30.1009,764898.0
2015-07-16 09:30:00,40.01,40.09,40.0,40.03,519346.0,30.336,30.3966,30.3284,30.3511,519346.0
2015-07-16 09:40:00,40.04,40.05,40.0,40.04,316568.0,30.3587,30.3663,30.3284,30.3587,316568.0
2015-07-16 09:50:00,40.04,40.07,39.94,39.97,284063.0,30.3587,30.3814,30.2829,30.3056,284063.0
2015-07-16 10:00:00,39.98,40.01,39.94,39.99,153652.0,30.3132,30.336,30.2829,30.3208,153652.0
2015-07-16 10:10:00,39.99,40.03,39.94,40.02,219156.0,30.3208,30.3511,30.2829,30.3435,219156.0
2015-07-16 10:20:00,40.02,40.05,39.98,40.02,188971.0,30.3435,30.3663,30.3132,30.3435,188971.0
2015-07-16 10:30:00,40.03,40.05,39.97,39.98,166238.0,30.3511,30.3663,30.3056,30.3132,166238.0
2015-07-16 10:40:00,39.97,39.99,39.92,39.94,126353.0,30.3056,30.3208,30.2677,30.2829,126353.0
2015-07-16 10:50:00,39.94,40.01,39.93,39.99,123229.0,30.2829,30.336,30.2753,30.3208,123229.0
2015-07-16 11:00:00,39.98,40.01,39.94,39.95,176814.0,30.3132,30.336,30.2829,30.2905,176814.0
2015-07-16 11:10:00,39.96,39.98,39.9,39.98,108875.0,30.298,30.3132,30.2526,30.3132,108875.0
2015-07-16 11:20:00,39.97,40.0,39.94,40.0,52367.0,30.3056,30.3284,30.2829,30.3284,52367.0
2015-07-16 11:30:00,39.99,40.01,39.98,40.0,102601.0,30.3208,30.336,30.3132,30.3284,102601.0
2015-07-16 11:40:00,40.0,40.02,39.97,40.0,85308.0,30.3284,30.3435,30.3056,30.3284,85308.0
2015-07-16 11:50:00,40.0,40.01,39.92,39.93,237532.0,30.3284,30.336,30.2677,30.2753,237532.0
2015-07-16 12:00:00,39.93,39.93,39.89,39.89,155002.0,30.2753,30.2753,30.245,30.245,155002.0
2015-07-16 12:10:00,39.89,39.92,39.89,39.91,117967.0,30.245,30.2677,30.245,30.2601,117967.0
2015-07-16 12:20:00,39.92,39.99,39.91,39.96,84273.0,30.2677,30.3208,30.2601,30.298,84273.0
2015-07-16 12:30:00,39.95,39.97,39.93,39.97,75866.0,30.2905,30.3056,30.2753,30.3056,75866.0
2015-07-16 12:40:00,39.96,39.97,39.91,39.91,103828.0,30.298,30.3056,30.2601,30.2601,103828.0
2015-07-16 12:50:00,39.91,39.92,39.89,39.9,65496.0,30.2601,30.2677,30.245,30.2526,65496.0
2015-07-16 13:00:00,39.89,39.91,39.87,39.88,71615.0,30.245,30.2601,30.2298,30.2374,71615.0
2015-07-16 13:10:00,39.88,39.91,39.87,39.89,58769.0,30.2374,30.2601,30.2298,30.245,58769.0
2015-07-16 13:20:00,39.89,39.91,39.86,39.89,95231.0,30.245,30.2601,30.2222,30.245,95231.0
2015-07-16 13:30:00,39.89,39.92,39.86,39.91,164727.0,30.245,30.2677,30.2222,30.2601,164727.0
2015-07-16 13:40:00,39.91,39.93,39.88,39.93,191377.0,30.2601,30.2753,30.2374,30.2753,191377.0
2015-07-16 13:50:00,39.93,39.93,39.88,39.9,122219.0,30.2753,30.2753,30.2374,30.2526,122219.0
2015-07-16 14:00:00,39.9,39.94,39.88,39.93,182214.0,30.2526,30.2829,30.2374,30.2753,182214.0
2015-07-16 14:10:00,39.93,39.95,39.9,39.9,181298.0,30.2753,30.2905,30.2526,30.2526,181298.0
2015-07-16 14:20:00,39.9,39.92,39.85,39.85,121503.0,30.2526,30.2677,30.2146,30.2146,121503.0
2015-07-16 14:30:00,39.85,39.91,39.84,39.91,154950.0,30.2146,30.2601,30.2071,30.2601,154950.0
2015-07-16 14:40:00,39.91,39.95,39.9,39.95,82954.0,30.2601,30.2905,30.2526,30.2905,82954.0
2015-07-16 14:50:00,39.95,39.98,39.94,39.97,65571.0,30.2905,30.3132,30.2829,30.3056,65571.0
2015-07-16 15:00:00,39.98,39.98,39.96,39.97,120917.0,30.3132,30.3132,30.298,30.3056,120917.0
2015-07-16 15:10:00,39.98,39.98,39.95,39.96,195644.0,30.3132,30.3132,30.2905,30.298,195644.0
2015-07-16 15:20:00,39.95,39.96,39.91,39.93,246198.0,30.2905,30.298,30.2601,30.2753,246198.0
2015-07-16 15:30:00,39.92,39.94,39.9,39.91,304907.0,30.2677,30.2829,30.2526,30.2601,304907.0
2015-07-16 15:40:00,39.92,39.92,39.88,39.9,448091.0,30.2677,30.2677,30.2374,30.2526,448091.0
2015-07-16 15:50:00,39.9,39.92,39.84,39.9,965961.0,30.2526,30.2677,30.2071,30.2526,965961.0
2015-07-17 09:30:00,39.76,39.88,39.74,39.81,417613.0,30.1464,30.2374,30.1312,30.1843,417613.0
2015-07-17 09:40:00,39.8,39.8,39.68,39.7,127783.0,30.1767,30.1767,30.0857,30.1009,127783.0
2015-07-17 09:50:00,39.7,39.79,39.67,39.77,134689.0,30.1009,30.1691,30.0782,30.154,134689.0
2015-07-17 10:00:00,39.77,39.81,39.72,39.78,150527.0,30.154,30.1843,30.1161,30.1616,150527.0
2015-07-17 10:10:00,39.78,39.81,39.7,39.76,72171.0,30.1616,30.1843,30.1009,30.1464,72171.0
2015-07-17 10:20:00,39.76,39.77,39.72,39.75,78808.0,30.1464,30.154,30.1161,30.1388,78808.0
2015-07-17 10:30:00,39.75,39.82,39.73,39.81,96488.0,30.1388,30.1919,30.1237,30.1843,96488.0
2015-07-17 10:40:00,39.81,39.89,39.81,39.88,121099.0,30.1843,30.245,30.1843,30.2374,121099.0
2015-07-17 10:50:00,39.87,39.94,39.86,39.91,209388.0,30.2298,30.2829,30.2222,30.2601,209388.0
2015-07-17 11:00:00,39.92,39.97,39.89,39.94,81845.0,30.2677,30.3056,30.245,30.2829,81845.0
2015-07-17 11:10:00,39.94,39.96,39.85,39.85,112003.0,30.2829,30.298,30.2146,30.2146,112003.0
2015-07-17 11:20:00,39.86,39.9,39.85,39.9,50105.0,30.2222,30.2526,30.2146,30.2526,50105.0
2015-07-17 11:30:00,39.89,39.93,39.88,39.91,107930.0,30.245,30.2753,30.2374,30.2601,107930.0
2015-07-17 11:40:00,39.91,39.92,39.87,39.89,54539.0,30.2601,30.2677,30.2298,30.245,54539.0
2015-07-17 11:50:00,39.89,39.93,39.88,39.9,73337.0,30.245,30.2753,30.2374,30.2526,73337.0
2015-07-17 12:00:00,39.9,39.94,39.86,39.94,81417.0,30.2526,30.2829,30.2222,30.2829,81417.0
2015-07-17 12:10:00,39.94,39.96,39.91,39.91,115354.0,30.2829,30.298,30.2601,30.2601,115354.0
2015-07-17 12:20:00,39.91,39.95,39.87,39.94,128051.0,30.2601,30.2905,30.2298,30.2829,128051.0
2015-07-17 12:30:00,39.94,39.95,39.89,39.89,128801.0,30.2829,30.2905,30.245,30.245,128801.0
2015-07-17 12:40:00,39.9,39.9,39.86,39.88,94112.0,30.2526,30.2526,30.2222,30.2374,94112.0
2015-07-17 12:50:00,39.88,39.89,39.86,39.88,58543.0,30.2374,30.245,30.2222,30.2374,58543.0
2015-07-17 13:00:00,39.89,39.95,39.88,39.95,250489.0,30.245,30.2905,30.2374,30.2905,250489.0
2015-07-17 13:10:00,39.95,39.96,39.93,39.93,84796.0,30.2905,30.298,30.2753,30.2753,84796.0
2015-07-17 13:20:00,39.93,39.99,39.92,39.95,233815.0,30.2753,30.3208,30.2677,30.2905,233815.0
2015-07-17 13:30:00,39.95,39.95,39.9,39.91,153225.0,30.2905,30.2905,30.2526,30.2601,153225.0
2015-07-17 13:40:00,39.91,39.92,39.9,39.9,61543.0,30.2601,30.2677,30.2526,30.2526,61543.0
2015-07-17 13:50:00,39.91,39.96,39.89,39.95,148467.0,30.2601,30.298,30.245,30.2905,148467.0
2015-07-17 14:00:00,39.95,40.0,39.94,39.97,137586.0,30.2905,30.3284,30.2829,30.3056,137586.0
2015-07-17 14:10:00,39.98,39.98,39.95,39.98,101280.0,30.3132,30.3132,30.2905,30.3132,101280.0
2015-07-17 14:20:00,39.97,40.0,39.96,39.99,99541.0,30.3056,30.3284,30.298,30.3208,99541.0
2015-07-17 14:30:00,40.0,40.02,39.98,40.01,140692.0,30.3284,30.3435,30.3132,30.336,140692.0
2015-07-17 14:40:00,40.02,40.04,40.0,40.03,130086.0,30.3435,30.3587,30.3284,30.3511,130086.0
2015-07-17 14:50:00,40.04,40.06,40.02,40.05,229078.0,30.3587,30.3739,30.3435,30.3663,229078.0
2015-07-17 15:00:00,40.06,40.07,40.03,40.06,234659.0,30.3739,30.3814,30.3511,30.3739,234659.0
2015-07-17 15:10:00,40.06,40.08,40.03,40.04,243209.0,30.3739,30.389,30.3511,30.3587,243209.0
2015-07-17 15:20:00,40.05,40.1,40.04,40.09,230466.0,30.3663,30.4042,30.3587,30.3966,230466.0
2015-07-17 15:30:00,40.09,40.14,40.08,40.12,232062.0,30.3966,30.4345,30.389,30.4194,232062.0
2015-07-17 15:40:00,40.11,40.15,40.08,40.15,665131.0,30.4118,30.4421,30.389,30.4421,665131.0
2015-07-17 15:50:00,40.15,40.25,40.14,40.24,1165594.0,30.4421,30.5179,30.4345,30.5103,1165594.0
2015-07-20 09:30:00,40.9,41.04,40.46,40.53,1229996.0,31.0108,31.1169,30.6771,30.7302,1229996.0
2015-07-20 09:40:00,40.53,40.53,40.11,40.15,737609.0,30.7302,30.7302,30.4118,30.4421,737609.0
2015-07-20 09:50:00,40.16,40.42,40.15,40.33,801620.0,30.4497,30.6468,30.4421,30.5786,801620.0
2015-07-20 10:00:00,40.33,40.34,40.16,40.21,379131.0,30.5786,30.5862,30.4497,30.4876,379131.0
2015-07-20 10:10:00,40.21,40.32,40.19,40.23,280869.0,30.4876,30.571,30.4724,30.5028,280869.0
2015-07-20 10:20:00,40.23,40.28,40.19,40.2,272845.0,30.5028,30.5407,30.4724,30.48,272845.0
2015-07-20 10:30:00,40.21,40.3,40.19,40.2,237635.0,30.4876,30.5558,30.4724,30.48,237635.0
2015-07-20 10:40:00,40.2,40.22,40.09,40.17,320063.0,30.48,30.4952,30.3966,30.4573,320063.0
2015-07-20 10:50:00,40.17,40.25,40.15,40.24,219713.0,30.4573,30.5179,30.4421,30.5103,219713.0
2015-07-20 11:00:00,40.24,40.28,40.2,40.22,303607.0,30.5103,30.5407,30.48,30.4952,303607.0
2015-07-20 11:10:00,40.22,40.28,40.19,40.2,280138.0,30.4952,30.5407,30.4724,30.48,280138.0
2015-07-20 11:20:00,40.2,40.23,40.17,40.19,263657.0,30.48,30.5028,30.4573,30.4724,263657.0
2015-07-20 11:30:00,40.2,40.21,40.14,40.15,214784.0,30.48,30.4876,30.4345,30.4421,214784.0
2015-07-20 11:40:00,40.16,40.2,40.07,40.2,236988.0,30.4497,30.48,30.3814,30.48,236988.0
2015-07-20 11:50:00,40.2,40.26,40.14,40.26,224139.0,30.48,30.5255,30.4345,30.5255,224139.0
2015-07-20 12:00:00,40.26,40.39,40.24,40.29,566759.0,30.5255,30.6241,30.5103,30.5483,566759.0
2015-07-20 12:10:00,40.29,40.35,40.23,40.35,258041.0,30.5483,30.5937,30.5028,30.5937,258041.0
2015-07-20 12:20:00,40.35,40.35,40.2,40.25,225720.0,30.5937,30.5937,30.48,30.5179,225720.0
2015-07-20 12:30:00,40.25,40.37,40.23,40.33,235965.0,30.5179,30.6089,30.5028,30.5786,235965.0
2015-07-20 12:40:00,40.33,40.36,40.3,40.31,165662.0,30.5786,30.6013,30.5558,30.5634,165662.0
2015-07-20 12:50:00,40.3,40.36,40.3,40.32,241726.0,30.5558,30.6013,30.5558,30.571,241726.0
2015-07-20 13:00:00,40.32,40.33,40.25,40.26,293123.0,30.571,30.5786,30.5179,30.5255,293123.0
2015-07-20 13:10:00,40.27,40.27,40.2,40.21,207535.0,30.5331,30.5331,30.48,30.4876,207535.0
2015-07-20 13:20:00,40.21,40.29,40.18,40.29,249069.0,30.4876,30.5483,30.4648,30.5483,249069.0
2015-07-20 13:30:00,40.29,40.3,40.19,40.24,248351.0,30.5483,30.5558,30.4724,30.5103,248351.0
2015-07-20 13:40:00,40.23,40.24,40.1,40.12,238407.0,30.5028,30.5103,30.4042,30.4194,238407.0
2015-07-20 13:50:00,40.12,40.17,40.11,40.12,227643.0,30.4194,30.4573,30.4118,30.4194,227643.0
2015-07-20 14:00:00,40.11,40.14,40.05,40.06,300180.0,30.4118,30.4345,30.3663,30.3739,300180.0
2015-07-20 14:10:00,40.06,40.11,40.03,40.03,141973.0,30.3739,30.4118,30.3511,30.3511,141973.0
2015-07-20 14:20:00,40.03,40.05,39.95,40.04,286926.0,30.3511,30.3663,30.2905,30.3587,286926.0
2015-07-20 14:30:00,40.03,40.05,40.0,40.0,107547.0,30.3511,30.3663,30.3284,30.3284,107547.0
2015-07-20 14:40:00,40.0,40.01,39.9,40.01,489299.0,30.3284,30.336,30.2526,30.336,489299.0
2015-07-20 14:50:00,40.01,40.1,40.0,40.02,157816.0,30.336,30.4042,30.3284,30.3435,157816.0
2015-07-20 15:00:00,40.03,40.06,39.98,40.02,211537.0,30.3511,30.3739,30.3132,30.3435,211537.0
2015-07-20 15:10:00,40.02,40.12,40.01,40.09,555576.0,30.3435,30.4194,30.336,30.3966,555576.0
2015-07-20 15:20:00,40.09,40.1,40.01,40.02,338657.0,30.3966,30.4042,30.336,30.3435,338657.0
2015-07-20 15:30:00,40.02,40.1,40.02,40.06,361858.0,30.3435,30.4042,30.3435,30.3739,361858.0
2015-07-20 15:40:00,40.07,40.07,39.96,39.96,546826.0,30.3814,30.3814,30.298,30.298,546826.0
2015-07-20 15:50:00,39.96,40.06,39.95,40.03,974480.0,30.298,30.3739,30.2905,30.3511,974480.0
2015-07-21 09:30:00,39.71,40.0,39.71,39.95,816311.0,30.1085,30.3284,30.1085,30.2905,816311.0
2015-07-21 09:40:00,39.96,40.19,39.95,40.09,525458.0,30.298,30.4724,30.2905,30.3966,525458.0
2015-07-21 09:50:00,40.09,40.25,40.07,40.25,402366.0,30.3966,30.5179,30.3814,30.5179,402366.0
2015-07-21 10:00:00,40.25,40.32,40.17,40.19,456566.0,30.5179,30.571,30.4573,30.4724,456566.0
2015-07-21 10:10:00,40.19,40.27,40.07,40.14,342010.0,30.4724,30.5331,30.3814,30.4345,342010.0
2015-07-21 10:20:00,40.15,40.19,40.06,40.19,253152.0,30.4421,30.4724,30.3739,30.4724,253152.0
2015-07-21 10:30:00,40.19,40.27,40.15,40.25,559924.0,30.4724,30.5331,30.4421,30.5179,559924.0
2015-07-21 10:40:00,40.25,40.27,40.13,40.13,436910.0,30.5179,30.5331,30.4269,30.4269,436910.0
2015-07-21 10:50:00,40.13,40.13,39.97,40.08,345177.0,30.4269,30.4269,30.3056,30.389,345177.0
2015-07-21 11:00:00,40.08,40.1,40.01,40.06,212651.0,30.389,30.4042,30.336,30.3739,212651.0
2015-07-21 11:10:00,40.05,40.09,40.02,40.02,200796.0,30.3663,30.3966,30.3435,30.3435,200796.0
2015-07-21 11:20:00,40.02,40.08,39.99,40.02,222087.0,30.3435,30.389,30.3208,30.3435,222087.0
2015-07-21 11:30:00,40.02,40.11,40.02,40.1,202473.0,30.3435,30.4118,30.3435,30.4042,202473.0
2015-07-21 11:40:00,40.1,40.14,40.05,40.09,207862.0,30.4042,30.4345,30.3663,30.3966,207862.0
2015-07-21 11:50:00,40.1,40.11,40.0,40.02,123747.0,30.4042,30.4118,30.3284,30.3435,123747.0
2015-07-21 12:00:00,40.02,40.04,40.0,40.04,115368.0,30.3435,30.3587,30.3284,30.3587,115368.0
2015-07-21 12:10:00,40.03,40.04,39.97,39.98,123903.0,30.3511,30.3587,30.3056,30.3132,123903.0
2015-07-21 12:20:00,39.97,39.98,39.92,39.94,147568.0,30.3056,30.3132,30.2677,30.2829,147568.0
2015-07-21 12:30:00,39.94,40.03,39.93,40.01,109527.0,30.2829,30.3511,30.2753,30.336,109527.0
2015-07-21 12:40:00,40.01,40.04,39.97,39.97,95573.0,30.336,30.3587,30.3056,30.3056,95573.0
2015-07-21 12:50:00,39.97,40.03,39.94,40.02,150875.0,30.3056,30.3511,30.2829,30.3435,150875.0
2015-07-21 13:00:00,40.01,40.02,39.93,39.96,128160.0,30.336,30.3435,30.2753,30.298,128160.0
2015-07-21 13:10:00,39.96,40.02,39.93,40.0,120140.0,30.298,30.3435,30.2753,30.3284,120140.0
2015-07-21 13:20:00,40.0,40.01,39.97,40.0,118129.0,30.3284,30.336,30.3056,30.3284,118129.0
2015-07-21 13:30:00,40.0,40.01,39.96,39.96,169607.0,30.3284,30.336,30.298,30.298,169607.0
2015-07-21 13:40:00,39.96,39.98,39.92,39.98,247909.0,30.298,30.3132,30.2677,30.3132,247909.0
2015-07-21 13:50:00,39.98,40.0,39.95,39.95,124669.0,30.3132,30.3284,30.2905,30.2905,124669.0
2015-07-21 14:00:00,39.95,39.96,39.89,39.96,156408.0,30.2905,30.298,30.245,30.298,156408.0
2015-07-21 14:10:00,39.96,40.0,39.94,39.98,130167.0,30.298,30.3284,30.2829,30.3132,130167.0
2015-07-21 14:20:00,39.98,40.06,39.97,40.06,157893.0,30.3132,30.3739,30.3056,30.3739,157893.0
2015-07-21 14:30:00,40.06,40.06,40.02,40.02,125154.0,30.3739,30.3739,30.3435,30.3435,125154.0
2015-07-21 14:40:00,40.02,40.04,40.0,40.02,153833.0,30.3435,30.3587,30.3284,30.3435,153833.0
2015-07-21 14:50:00,40.01,40.02,39.96,40.0,176269.0,30.336,30.3435,30.298,30.3284,176269.0
2015-07-21 15:00:00,40.0,40.02,39.96,39.99,159178.0,30.3284,30.3435,30.298,30.3208,159178.0
2015-07-21 15:10:00,39.99,40.05,39.99,40.03,302961.0,30.3208,30.3663,30.3208,30.3511,302961.0
2015-07-21 15:20:00,40.04,40.08,40.01,40.08,271025.0,30.3587,30.389,30.336,30.389,271025.0
2015-07-21 15:30:00,40.07,40.15,40.07,40.13,359979.0,30.3814,30.4421,30.3814,30.4269,359979.0
2015-07-21 15:40:00,40.12,40.13,40.04,40.12,386773.0,30.4194,30.4269,30.3587,30.4194,386773.0
2015-07-21 15:50:00,40.12,40.12,40.04,40.07,676784.0,30.4194,30.4194,30.3587,30.3814,676784.0
2015-07-22 09:30:00,40.17,40.3,40.1,40.28,395451.0,30.4573,30.5558,30.4042,30.5407,395451.0
2015-07-22 09:40:00,40.27,40.29,40.19,40.24,234302.0,30.5331,30.5483,30.4724,30.5103,234302.0
2015-07-22 09:50:00,40.23,40.24,40.11,40.2,222822.0,30.5028,30.5103,30.4118,30.48,222822.0
2015-07-22 10:00:00,40.2,40.22,40.13,40.16,155977.0,30.48,30.4952,30.4269,30.4497,155977.0
2015-07-22 10:10:00,40.15,40.17,40.08,40.12,294751.0,30.4421,30.4573,30.389,30.4194,294751.0
2015-07-22 10:20:00,40.11,40.23,40.11,40.22,260385.0,30.4118,30.5028,30.4118,30.4952,260385.0
2015-07-22 10:30:00,40.21,40.23,40.16,40.16,199454.0,30.4876,30.5028,30.4497,30.4497,199454.0
2015-07-22 10:40:00,40.16,40.19,40.1,40.16,211783.0,30.4497,30.4724,30.4042,30.4497,211783.0
2015-07-22 10:50:00,40.16,40.22,40.15,40.21,173803.0,30.4497,30.4952,30.4421,30.4876,173803.0
2015-07-22 11:00:00,40.21,40.22,40.16,40.2,123874.0,30.4876,30.4952,30.4497,30.48,123874.0
2015-07-22 11:10:00,40.2,40.22,40.19,40.22,104599.0,30.48,30.4952,30.4724,30.4952,104599.0
2015-07-22 11:20:00,40.21,40.23,40.13,40.16,156522.0,30.4876,30.5028,30.4269,30.4497,156522.0
2015-07-22 11:30:00,40.15,40.2,40.12,40.19,195467.0,30.4421,30.48,30.4194,30.4724,195467.0
2015-07-22 11:40:00,40.19,40.23,40.19,40.22,69847.0,30.4724,30.5028,30.4724,30.4952,69847.0
2015-07-22 11:50:00,40.22,40.23,40.16,40.23,121694.0,30.4952,30.5028,30.4497,30.5028,121694.0
2015-07-22 12:00:00,40.23,40.25,40.2,40.21,132172.0,30.5028,30.5179,30.48,30.4876,132172.0
2015-07-22 12:10:00,40.2,40.22,40.18,40.22,99829.0,30.48,30.4952,30.4648,30.4952,99829.0
2015-07-22 12:20:00,40.22,40.26,40.21,40.26,113601.0,30.4952,30.5255,30.4876,30.5255,113601.0
2015-07-22 12:30:00,40.25,40.28,40.23,40.27,133877.0,30.5179,30.5407,30.5028,30.5331,133877.0
2015-07-22 12:40:00,40.27,40.3,40.26,40.3,87756.0,30.5331,30.5558,30.5255,30.5558,87756.0
2015-07-22 12:50:00,40.3,40.39,40.29,40.39,192608.0,30.5558,30.6241,30.5483,30.6241,192608.0
2015-07-22 13:00:00,40.38,40.44,40.38,40.43,285494.0,30.6165,30.662,30.6165,30.6544,285494.0
2015-07-22 13:10:00,40.42,40.48,40.42,40.48,200397.0,30.6468,30.6923,30.6468,30.6923,200397.0
2015-07-22 13:20:00,40.48,40.5,40.44,40.47,198504.0,30.6923,30.7075,30.662,30.6847,198504.0
2015-07-22 13:30:00,40.48,40.5,40.46,40.48,145218.0,30.6923,30.7075,30.6771,30.6923,145218.0
2015-07-22 13:40:00,40.48,40.51,40.45,40.5,187009.0,30.6923,30.7151,30.6696,30.7075,187009.0
2015-07-22 13:50:00,40.49,40.51,40.48,40.49,200048.0,30.6999,30.7151,30.6923,30.6999,200048.0
2015-07-22 14:00:00,40.49,40.5,40.47,40.47,191227.0,30.6999,30.7075,30.6847,30.6847,191227.0
2015-07-22 14:10:00,40.48,40.51,40.46,40.51,155765.0,30.6923,30.7151,30.6771,30.7151,155765.0
2015-07-22 14:20:00,40.51,40.58,40.5,40.56,236263.0,30.7151,30.7681,30.7075,30.753,236263.0
2015-07-22 14:30:00,40.56,40.58,40.52,40.55,148712.0,30.753,30.7681,30.7226,30.7454,148712.0
2015-07-22 14:40:00,40.55,40.58,40.53,40.57,185456.0,30.7454,30.7681,30.7302,30.7606,185456.0
2015-07-22 14:50:00,40.57,40.6,40.56,40.59,130642.0,30.7606,30.7833,30.753,30.7757,130642.0
2015-07-22 15:00:00,40.6,40.62,40.59,40.62,178440.0,30.7833,30.7985,30.7757,30.7985,178440.0
2015-07-22 15:10:00,40.62,40.62,40.5,40.52,265993.0,30.7985,30.7985,30.7075,30.7226,265993.0
2015-07-22 15:20:00,40.52,40.56,40.51,40.54,269837.0,30.7226,30.753,30.7151,30.7378,269837.0
2015-07-22 15:30:00,40.55,40.55,40.48,40.48,279911.0,30.7454,30.7454,30.6923,30.6923,279911.0
2015-07-22 15:40:00,40.48,40.49,40.43,40.45,576871.0,30.6923,30.6999,30.6544,30.6696,576871.0
2015-07-22 15:50:00,40.45,40.56,40.44,40.54,1119354.0,30.6696,30.753,30.662,30.7378,1119354.0
2015-07-23 09:30:00,40.48,40.75,40.47,40.72,588802.0,30.6923,30.897,30.6847,30.8743,588802.0
2015-07-23 09:40:00,40.72,40.74,40.65,40.74,437583.0,30.8743,30.8894,30.8212,30.8894,437583.0
2015-07-23 09:50:00,40.73,40.74,40.52,40.52,314885.0,30.8819,30.8894,30.7226,30.7226,314885.0
2015-07-23 10:00:00,40.52,40.59,40.47,40.54,292869.0,30.7226,30.7757,30.6847,30.7378,292869.0
2015-07-23 10:10:00,40.54,40.59,40.47,40.5,260400.0,30.7378,30.7757,30.6847,30.7075,260400.0
2015-07-23 10:20:00,40.49,40.53,40.46,40.49,201372.0,30.6999,30.7302,30.6771,30.6999,201372.0
2015-07-23 10:30:00,40.49,40.5,40.44,40.47,190830.0,30.6999,30.7075,30.662,30.6847,190830.0
2015-07-23 10:40:00,40.47,40.48,40.33,40.34,199215.0,30.6847,30.6923,30.5786,30.5862,199215.0
2015-07-23 10:50:00,40.34,40.37,40.24,40.25,248171.0,30.5862,30.6089,30.5103,30.5179,248171.0
2015-07-23 11:00:00,40.25,40.29,40.22,40.22,249877.0,30.5179,30.5483,30.4952,30.4952,249877.0
2015-07-23 11:10:00,40.23,40.24,40.16,40.18,166212.0,30.5028,30.5103,30.4497,30.4648,166212.0
2015-07-23 11:20:00,40.19,40.21,40.17,40.19,196085.0,30.4724,30.4876,30.4573,30.4724,196085.0
2015-07-23 11:30:00,40.19,40.22,40.15,40.16,201433.0,30.4724,30.4952,30.4421,30.4497,201433.0
2015-07-23 11:40:00,40.16,40.17,40.06,40.07,203109.0,30.4497,30.4573,30.3739,30.3814,203109.0
2015-07-23 11:50:00,40.07,40.12,40.04,40.08,240326.0,30.3814,30.4194,30.3587,30.389,240326.0
2015-07-23 12:00:00,40.08,40.1,40.02,40.09,234406.0,30.389,30.4042,30.3435,30.3966,234406.0
2015-07-23 12:10:00,40.09,40.1,40.03,40.03,123008.0,30.3966,30.4042,30.3511,30.3511,123008.0
2015-07-23 12:20:00,40.03,40.07,40.01,40.07,113511.0,30.3511,30.3814,30.336,30.3814,113511.0
2015-07-23 12:30:00,40.06,40.07,40.02,40.04,120635.0,30.3739,30.3814,30.3435,30.3587,120635.0
2015-07-23 12:40:00,40.04,40.07,40.01,40.03,151141.0,30.3587,30.3814,30.336,30.3511,151141.0
2015-07-23 12:50:00,40.03,40.06,40.01,40.05,97248.0,30.3511,30.3739,30.336,30.3663,97248.0
2015-07-23 13:00:00,40.05,40.07,40.02,40.04,127610.0,30.3663,30.3814,30.3435,30.3587,127610.0
2015-07-23 13:10:00,40.04,40.05,40.0,40.02,124682.0,30.3587,30.3663,30.3284,30.3435,124682.0
2015-07-23 13:20:00,40.01,40.02,39.92,40.02,127811.0,30.336,30.3435,30.2677,30.3435,127811.0
2015-07-23 13:30:00,40.01,40.03,39.9,39.92,157340.0,30.336,30.3511,30.2526,30.2677,157340.0
2015-07-23 13:40:00,39.91,39.96,39.88,39.96,167120.0,30.2601,30.298,30.2374,30.298,167120.0
2015-07-23 13:50:00,39.96,40.0,39.95,39.98,157976.0,30.298,30.3284,30.2905,30.3132,157976.0
2015-07-23 14:00:00,39.98,39.99,39.94,39.94,150755.0,30.3132,30.3208,30.2829,30.2829,150755.0
2015-07-23 14:10:00,39.94,39.95,39.89,39.95,114682.0,30.2829,30.2905,30.245,30.2905,114682.0
2015-07-23 14:20:00,39.95,39.99,39.94,39.98,169233.0,30.2905,30.3208,30.2829,30.3132,169233.0
2015-07-23 14:30:00,39.98,40.03,39.97,40.03,126619.0,30.3132,30.3511,30.3056,30.3511,126619.0
2015-07-23 14:40:00,40.03,40.04,39.97,39.98,142045.0,30.3511,30.3587,30.3056,30.3132,142045.0
2015-07-23 14:50:00,39.98,39.98,39.9,39.95,191723.0,30.3132,30.3132,30.2526,30.2905,191723.0
2015-07-23 15:00:00,39.94,39.95,39.88,39.88,202036.0,30.2829,30.2905,30.2374,30.2374,202036.0
2015-07-23 15:10:00,39.88,39.91,39.82,39.87,245499.0,30.2374,30.2601,30.1919,30.2298,245499.0
2015-07-23 15:20:00,39.87,39.89,39.81,39.89,223801.0,30.2298,30.245,30.1843,30.245,223801.0
2015-07-23 15:30:00,39.9,39.92,39.85,39.91,308708.0,30.2526,30.2677,30.2146,30.2601,308708.0
2015-07-23 15:40:00,39.91,39.97,39.89,39.91,491171.0,30.2601,30.3056,30.245,30.2601,491171.0
2015-07-23 15:50:00,39.91,39.94,39.89,39.93,1051143.0,30.2601,30.2829,30.245,30.2753,1051143.0
2015-07-24 09:30:00,40.11,40.12,39.81,39.94,611973.0,30.4118,30.4194,30.1843,30.2829,611973.0
2015-07-24 09:40:00,39.94,39.99,39.87,39.97,180838.0,30.2829,30.3208,30.2298,30.3056,180838.0
2015-07-24 09:50:00,39.97,40.09,39.97,40.07,125964.0,30.3056,30.3966,30.3056,30.3814,125964.0
2015-07-24 10:00:00,40.06,40.06,39.96,40.03,122436.0,30.3739,30.3739,30.298,30.3511,122436.0
2015-07-24 10:10:00,40.04,40.04,39.76,39.83,121347.0,30.3587,30.3587,30.1464,30.1995,121347.0
2015-07-24 10:20:00,39.82,39.83,39.67,39.73,252099.0,30.1919,30.1995,30.0782,30.1237,252099.0
2015-07-24 10:30:00,39.72,39.72,39.63,39.66,218891.0,30.1161,30.1161,30.0478,30.0706,218891.0
2015-07-24 10:40:00,39.65,39.66,39.59,39.63,152319.0,30.063,30.0706,30.0175,30.0478,152319.0
2015-07-24 10:50:00,39.63,39.7,39.6,39.61,85119.0,30.0478,30.1009,30.0251,30.0327,85119.0
2015-07-24 11:00:00,39.61,39.72,39.6,39.71,147582.0,30.0327,30.1161,30.0251,30.1085,147582.0
2015-07-24 11:10:00,39.72,39.73,39.68,39.73,75549.0,30.1161,30.1237,30.0857,30.1237,75549.0
2015-07-24 11:20:00,39.73,39.83,39.73,39.79,146299.0,30.1237,30.1995,30.1237,30.1691,146299.0
2015-07-24 11:30:00,39.79,39.83,39.76,39.8,98309.0,30.1691,30.1995,30.1464,30.1767,98309.0
2015-07-24 11:40:00,39.81,39.85,39.79,39.79,55811.0,30.1843,30.2146,30.1691,30.1691,55811.0
2015-07-24 11:50:00,39.79,39.81,39.74,39.76,67251.0,30.1691,30.1843,30.1312,30.1464,67251.0
2015-07-24 12:00:00,39.76,39.78,39.74,39.75,71440.0,30.1464,30.1616,30.1312,30.1388,71440.0
2015-07-24 12:10:00,39.76,39.77,39.71,39.76,79723.0,30.1464,30.154,30.1085,30.1464,79723.0
2015-07-24 12:20:00,39.76,39.78,39.74,39.77,57942.0,30.1464,30.1616,30.1312,30.154,57942.0
2015-07-24 12:30:00,39.78,39.81,39.75,39.75,160369.0,30.1616,30.1843,30.1388,30.1388,160369.0
2015-07-24 12:40:00,39.75,39.77,39.7,39.71,117900.0,30.1388,30.154,30.1009,30.1085,117900.0
2015-07-24 12:50:00,39.72,39.73,39.67,39.68,77739.0,30.1161,30.1237,30.0782,30.0857,77739.0
2015-07-24 13:00:00,39.68,39.74,39.68,39.7,66211.0,30.0857,30.1312,30.0857,30.1009,66211.0
2015-07-24 13:10:00,39.71,39.74,39.67,39.69,174490.0,30.1085,30.1312,30.0782,30.0933,174490.0
2015-07-24 13:20:00,39.69,39.7,39.63,39.64,190987.0,30.0933,30.1009,30.0478,30.0554,190987.0
2015-07-24 13:30:00,39.64,39.65,39.54,39.57,104428.0,30.0554,30.063,29.9796,30.0023,104428.0
2015-07-24 13:40:00,39.57,39.58,39.48,39.52,150232.0,30.0023,30.0099,29.9341,29.9644,150232.0
2015-07-24 13:50:00,39.52,39.6,39.5,39.58,93294.0,29.9644,30.0251,29.9493,30.0099,93294.0
2015-07-24 14:00:00,39.58,39.58,39.45,39.45,208124.0,30.0099,30.0099,29.9114,29.9114,208124.0
2015-07-24 14:10:00,39.45,39.49,39.35,39.37,271272.0,29.9114,29.9417,29.8355,29.8507,271272.0
2015-07-24 14:20:00,39.37,39.43,39.34,39.4,173253.0,29.8507,29.8962,29.828,29.8734,173253.0
2015-07-24 14:30:00,39.4,39.41,39.31,39.33,134467.0,29.8734,29.881,29.8052,29.8204,134467.0
2015-07-24 14:40:00,39.33,39.35,39.3,39.3,213864.0,29.8204,29.8355,29.7976,29.7976,213864.0
2015-07-24 14:50:00,39.3,39.36,39.24,39.34,251066.0,29.7976,29.8431,29.7521,29.828,251066.0
2015-07-24 15:00:00,39.34,39.41,39.31,39.37,236037.0,29.828,29.881,29.8052,29.8507,236037.0
2015-07-24 15:10:00,39.37,39.46,39.37,39.46,194254.0,29.8507,29.9189,29.8507,29.9189,194254.0
2015-07-24 15:20:00,39.45,39.49,39.41,39.41,187882.0,29.9114,29.9417,29.881,29.881,187882.0
2015-07-24 15:30:00,39.41,39.49,39.41,39.48,242991.0,29.881,29.9417,29.881,29.9341,242991.0
2015-07-24 15:40:00,39.49,39.67,39.48,39.59,624413.0,29.9417,30.0782,29.9341,30.0175,624413.0
2015-07-24 15:50:00,39.6,39.66,39.57,39.6,798230.0,30.0251,30.0706,30.0023,30.0251,798230.0
2015-07-27 09:30:00,39.26,39.38,38.93,38.94,667462.0,29.7673,29.8583,29.5171,29.5247,667462.0
2015-07-27 09:40:00,38.95,39.05,38.91,39.01,407495.0,29.5323,29.6081,29.5019,29.5777,407495.0
2015-07-27 09:50:00,39.01,39.07,38.95,39.05,357121.0,29.5777,29.6232,29.5323,29.6081,357121.0
2015-07-27 10:00:00,39.05,39.06,38.87,38.88,174255.0,29.6081,29.6157,29.4716,29.4792,174255.0
2015-07-27 10:10:00,38.88,39.08,38.87,39.07,278725.0,29.4792,29.6308,29.4716,29.6232,278725.0
2015-07-27 10:20:00,39.07,39.08,38.91,38.95,170076.0,29.6232,29.6308,29.5019,29.5323,170076.0
2015-07-27 10:30:00,38.95,39.08,38.94,39.07,239992.0,29.5323,29.6308,29.5247,29.6232,239992.0
2015-07-27 10:40:00,39.07,39.12,39.01,39.01,340978.0,29.6232,29.6611,29.5777,29.5777,340978.0
2015-07-27 10:50:00,39.01,39.03,38.98,39.0,334438.0,29.5777,29.5929,29.555,29.5702,334438.0
2015-07-27 11:00:00,38.99,39.14,38.97,39.11,191333.0,29.5626,29.6763,29.5474,29.6536,191333.0
2015-07-27 11:10:00,39.11,39.13,38.97,39.01,272071.0,29.6536,29.6687,29.5474,29.5777,272071.0
2015-07-27 11:20:00,39.01,39.09,38.97,39.02,174910.0,29.5777,29.6384,29.5474,29.5853,174910.0
2015-07-27 11:30:00,39.02,39.07,38.99,39.07,122072.0,29.5853,29.6232,29.5626,29.6232,122072.0
2015-07-27 11:40:00,39.07,39.07,39.02,39.06,138717.0,29.6232,29.6232,29.5853,29.6157,138717.0
2015-07-27 11:50:00,39.07,39.11,39.03,39.11,102114.0,29.6232,29.6536,29.5929,29.6536,102114.0
2015-07-27 12:00:00,39.11,39.12,39.02,39.05,111309.0,29.6536,29.6611,29.5853,29.6081,111309.0
2015-07-27 12:10:00,39.04,39.06,39.0,39.02,126000.0,29.6005,29.6157,29.5702,29.5853,126000.0
2015-07-27 12:20:00,39.03,39.09,39.02,39.05,206631.0,29.5929,29.6384,29.5853,29.6081,206631.0
2015-07-27 12:30:00,39.05,39.06,39.0,39.01,80598.0,29.6081,29.6157,29.5702,29.5777,80598.0
2015-07-27 12:40:00,39.01,39.03,38.97,38.98,113919.0,29.5777,29.5929,29.5474,29.555,113919.0
2015-07-27 12:50:00,38.98,39.0,38.94,38.95,212225.0,29.555,29.5702,29.5247,29.5323,212225.0
2015-07-27 13:00:00,38.95,38.98,38.94,38.96,109193.0,29.5323,29.555,29.5247,29.5398,109193.0
2015-07-27 13:10:00,38.96,38.98,38.94,38.96,104804.0,29.5398,29.555,29.5247,29.5398,104804.0
2015-07-27 13:20:00,38.95,38.96,38.89,38.91,114099.0,29.5323,29.5398,29.4868,29.5019,114099.0
2015-07-27 13:30:00,38.91,38.94,38.87,38.92,129054.0,29.5019,29.5247,29.4716,29.5095,129054.0
2015-07-27 13:40:00,38.91,38.97,38.88,38.93,105898.0,29.5019,29.5474,29.4792,29.5171,105898.0
2015-07-27 13:50:00,38.93,38.99,38.93,38.96,118085.0,29.5171,29.5626,29.5171,29.5398,118085.0
2015-07-27 14:00:00,38.96,39.0,38.95,38.97,97963.0,29.5398,29.5702,29.5323,29.5474,97963.0
2015-07-27 14:10:00,38.96,39.05,38.94,39.04,179860.0,29.5398,29.6081,29.5247,29.6005,179860.0
2015-07-27 14:20:00,39.03,39.05,38.97,38.98,323696.0,29.5929,29.6081,29.5474,29.555,323696.0
2015-07-27 14:30:00,38.99,39.03,38.94,39.02,507757.0,29.5626,29.5929,29.5247,29.5853,507757.0
2015-07-27 14:40:00,39.02,39.03,38.99,39.01,362655.0,29.5853,29.5929,29.5626,29.5777,362655.0
2015-07-27 14:50:00,39.01,39.09,39.0,39.09,301900.0,29.5777,29.6384,29.5702,29.6384,301900.0
2015-07-27 15:00:00,39.09,39.09,39.03,39.07,341662.0,29.6384,29.6384,29.5929,29.6232,341662.0
2015-07-27 15:10:00,39.06,39.12,39.05,39.07,284592.0,29.6157,29.6611,29.6081,29.6232,284592.0
2015-07-27 15:20:00,39.08,39.18,39.07,39.16,421753.0,29.6308,29.7066,29.6232,29.6915,421753.0
2015-07-27 15:30:00,39.15,39.16,39.06,39.09,294005.0,29.6839,29.6915,29.6157,29.6384,294005.0
2015-07-27 15:40:00,39.09,39.18,39.05,39.16,395125.0,29.6384,29.7066,29.6081,29.6915,395125.0
2015-07-27 15:50:00,39.17,39.26,39.15,39.25,1303690.0,29.6991,29.7673,29.6839,29.7597,1303690.0
2015-07-28 09:30:00,39.6,39.72,39.36,39.42,381940.0,30.0251,30.1161,29.8431,29.8886,381940.0
2015-07-28 09:40:00,39.42,39.42,39.28,39.29,294710.0,29.8886,29.8886,29.7825,29.79,294710.0
2015-07-28 09:50:00,39.29,39.38,39.22,39.29,190205.0,29.79,29.8583,29.737,29.79,190205.0
2015-07-28 10:00:00,39.28,39.29,39.14,39.16,229313.0,29.7825,29.79,29.6763,29.6915,229313.0
2015-07-28 10:10:00,39.16,39.25,39.13,39.13,220510.0,29.6915,29.7597,29.6687,29.6687,220510.0
2015-07-28 10:20:00,39.14,39.18,39.03,39.13,379845.0,29.6763,29.7066,29.5929,29.6687,379845.0
2015-07-28 10:30:00,39.12,39.16,39.09,39.09,275106.0,29.6611,29.6915,29.6384,29.6384,275106.0
2015-07-28 10:40:00,39.09,39.22,39.09,39.18,458027.0,29.6384,29.737,29.6384,29.7066,458027.0
2015-07-28 10:50:00,39.19,39.24,39.17,39.18,226078.0,29.7142,29.7521,29.6991,29.7066,226078.0
2015-07-28 11:00:00,39.18,39.23,39.18,39.2,177929.0,29.7066,29.7445,29.7066,29.7218,177929.0
2015-07-28 11:10:00,39.2,39.24,39.18,39.18,193593.0,29.7218,29.7521,29.7066,29.7066,193593.0
2015-07-28 11:20:00,39.18,39.21,39.13,39.2,179797.0,29.7066,29.7294,29.6687,29.7218,179797.0
2015-07-28 11:30:00,39.21,39.25,39.14,39.14,155853.0,29.7294,29.7597,29.6763,29.6763,155853.0
2015-07-28 11:40:00,39.14,39.17,39.12,39.16,251375.0,29.6763,29.6991,29.6611,29.6915,251375.0
2015-07-28 11:50:00,39.16,39.17,39.09,39.11,143534.0,29.6915,29.6991,29.6384,29.6536,143534.0
2015-07-28 12:00:00,39.12,39.18,39.11,39.17,230389.0,29.6611,29.7066,29.6536,29.6991,230389.0
2015-07-28 12:10:00,39.16,39.17,39.12,39.15,121194.0,29.6915,29.6991,29.6611,29.6839,121194.0
2015-07-28 12:20:00,39.15,39.17,39.13,39.15,93805.0,29.6839,29.6991,29.6687,29.6839,93805.0
2015-07-28 12:30:00,39.15,39.16,39.06,39.07,74054.0,29.6839,29.6915,29.6157,29.6232,74054.0
2015-07-28 12:40:00,39.07,39.1,39.06,39.08,84609.0,29.6232,29.646,29.6157,29.6308,84609.0
2015-07-28 12:50:00,39.08,39.09,39.05,39.06,138998.0,29.6308,29.6384,29.6081,29.6157,138998.0
2015-07-28 13:00:00,39.07,39.15,39.03,39.13,114197.0,29.6232,29.6839,29.5929,29.6687,114197.0
2015-07-28 13:10:00,39.13,39.13,39.09,39.1,89798.0,29.6687,29.6687,29.6384,29.646,89798.0
2015-07-28 13:20:00,39.11,39.15,39.1,39.14,325929.0,29.6536,29.6839,29.646,29.6763,325929.0
2015-07-28 13:30:00,39.14,39.16,39.09,39.16,283276.0,29.6763,29.6915,29.6384,29.6915,283276.0
2015-07-28 13:40:00,39.16,39.25,39.13,39.24,440238.0,29.6915,29.7597,29.6687,29.7521,440238.0
2015-07-28 13:50:00,39.24,39.31,39.23,39.29,113958.0,29.7521,29.8052,29.7445,29.79,113958.0
2015-07-28 14:00:00,39.29,39.32,39.25,39.3,127129.0,29.79,29.8128,29.7597,29.7976,127129.0
2015-07-28 14:10:00,39.3,39.33,39.27,39.27,99012.0,29.7976,29.8204,29.7749,29.7749,99012.0
2015-07-28 14:20:00,39.27,39.31,39.24,39.26,171236.0,29.7749,29.8052,29.7521,29.7673,171236.0
2015-07-28 14:30:00,39.26,39.27,39.19,39.2,130203.0,29.7673,29.7749,29.7142,29.7218,130203.0
2015-07-28 14:40:00,39.2,39.21,39.16,39.16,153087.0,29.7218,29.7294,29.6915,29.6915,153087.0
2015-07-28 14:50:00,39.17,39.21,39.14,39.21,144032.0,29.6991,29.7294,29.6763,29.7294,144032.0
2015-07-28 15:00:00,39.21,39.21,39.14,39.2,168163.0,29.7294,29.7294,29.6763,29.7218,168163.0
2015-07-28 15:10:00,39.19,39.25,39.18,39.25,123461.0,29.7142,29.7597,29.7066,29.7597,123461.0
2015-07-28 15:20:00,39.25,39.25,39.17,39.18,144599.0,29.7597,29.7597,29.6991,29.7066,144599.0
2015-07-28 15:30:00,39.18,39.26,39.17,39.23,215090.0,29.7066,29.7673,29.6991,29.7445,215090.0
2015-07-28 15:40:00,39.23,39.29,39.23,39.27,333313.0,29.7445,29.79,29.7445,29.7749,333313.0
2015-07-28 15:50:00,39.27,39.28,39.2,39.24,597178.0,29.7749,29.7825,29.7218,29.7521,597178.0
2015-07-29 09:30:00,39.02,39.17,38.93,39.06,739281.0,29.6983,29.8124,29.6298,29.7287,739281.0
2015-07-29 09:40:00,39.06,39.12,38.98,39.01,253351.0,29.7287,29.7744,29.6678,29.6907,253351.0
2015-07-29 09:50:00,39.02,39.05,38.92,39.04,275600.0,29.6983,29.7211,29.6222,29.7135,275600.0
2015-07-29 10:00:00,39.04,39.07,38.98,39.02,275944.0,29.7135,29.7363,29.6678,29.6983,275944.0
2015-07-29 10:10:00,39.03,39.05,38.95,39.0,193825.0,29.7059,29.7211,29.645,29.6831,193825.0
2015-07-29 10:20:00,39.0,39.06,38.97,38.98,241198.0,29.6831,29.7287,29.6602,29.6678,241198.0
2015-07-29 10:30:00,38.98,39.07,38.97,39.06,233222.0,29.6678,29.7363,29.6602,29.7287,233222.0
2015-07-29 10:40:00,39.07,39.1,39.04,39.08,211404.0,29.7363,29.7592,29.7135,29.7439,211404.0
2015-07-29 10:50:00,39.07,39.14,39.05,39.06,307376.0,29.7363,29.7896,29.7211,29.7287,307376.0
2015-07-29 11:00:00,39.05,39.11,39.04,39.08,444275.0,29.7211,29.7668,29.7135,29.7439,444275.0
2015-07-29 11:10:00,39.09,39.15,39.06,39.15,221291.0,29.7516,29.7972,29.7287,29.7972,221291.0
2015-07-29 11:20:00,39.15,39.37,39.14,39.31,442243.0,29.7972,29.9647,29.7896,29.919,442243.0
2015-07-29 11:30:00,39.31,39.43,39.31,39.43,294894.0,29.919,30.0103,29.919,30.0103,294894.0
2015-07-29 11:40:00,39.43,39.45,39.36,39.36,160332.0,30.0103,30.0256,29.9571,29.9571,160332.0
2015-07-29 11:50:00,39.36,39.37,39.28,39.29,239594.0,29.9571,29.9647,29.8962,29.9038,239594.0
2015-07-29 12:00:00,39.3,39.3,39.26,39.28,186717.0,29.9114,29.9114,29.8809,29.8962,186717.0
2015-07-29 12:10:00,39.27,39.33,39.27,39.3,71791.0,29.8886,29.9342,29.8886,29.9114,71791.0
2015-07-29 12:20:00,39.29,39.31,39.25,39.3,100450.0,29.9038,29.919,29.8733,29.9114,100450.0
2015-07-29 12:30:00,39.3,39.3,39.23,39.27,73182.0,29.9114,29.9114,29.8581,29.8886,73182.0
2015-07-29 12:40:00,39.27,39.3,39.24,39.29,124027.0,29.8886,29.9114,29.8657,29.9038,124027.0
2015-07-29 12:50:00,39.3,39.31,39.26,39.27,128223.0,29.9114,29.919,29.8809,29.8886,128223.0
2015-07-29 13:00:00,39.27,39.3,39.22,39.23,121940.0,29.8886,29.9114,29.8505,29.8581,121940.0
2015-07-29 13:10:00,39.23,39.28,39.21,39.26,206328.0,29.8581,29.8962,29.8429,29.8809,206328.0
2015-07-29 13:20:00,39.26,39.29,39.24,39.27,60549.0,29.8809,29.9038,29.8657,29.8886,60549.0
2015-07-29 13:30:00,39.26,39.29,39.23,39.28,78069.0,29.8809,29.9038,29.8581,29.8962,78069.0
2015-07-29 13:40:00,39.27,39.33,39.27,39.28,146789.0,29.8886,29.9342,29.8886,29.8962,146789.0
2015-07-29 13:50:00,39.28,39.33,39.27,39.33,79097.0,29.8962,29.9342,29.8886,29.9342,79097.0
2015-07-29 14:00:00,39.32,39.4,39.07,39.16,483730.0,29.9266,29.9875,29.7363,29.8048,483730.0
2015-07-29 14:10:00,39.16,39.28,39.14,39.27,218559.0,29.8048,29.8962,29.7896,29.8886,218559.0
2015-07-29 14:20:00,39.27,39.3,39.15,39.16,132010.0,29.8886,29.9114,29.7972,29.8048,132010.0
2015-07-29 14:30:00,39.16,39.2,39.13,39.2,142887.0,29.8048,29.8353,29.782,29.8353,142887.0
2015-07-29 14:40:00,39.2,39.25,39.19,39.23,181150.0,29.8353,29.8733,29.8277,29.8581,181150.0
2015-07-29 14:50:00,39.23,39.32,39.23,39.3,111124.0,29.8581,29.9266,29.8581,29.9114,111124.0
2015-07-29 15:00:00,39.3,39.32,39.27,39.29,142870.0,29.9114,29.9266,29.8886,29.9038,142870.0
2015-07-29 15:10:00,39.28,39.31,39.22,39.22,161213.0,29.8962,29.919,29.8505,29.8505,161213.0
2015-07-29 15:20:00,39.23,39.31,39.22,39.27,141675.0,29.8581,29.919,29.8505,29.8886,141675.0
2015-07-29 15:30:00,39.28,39.29,39.19,39.25,171945.0,29.8962,29.9038,29.8277,29.8733,171945.0
2015-07-29 15:40:00,39.25,39.31,39.24,39.28,295780.0,29.8733,29.919,29.8657,29.8962,295780.0
2015-07-29 15:50:00,39.29,39.3,39.25,39.27,597885.0,29.9038,29.9114,29.8733,29.8886,597885.0
2015-07-30 09:30:00,39.11,39.4,39.11,39.25,266369.0,29.7668,29.9875,29.7668,29.8733,266369.0
2015-07-30 09:40:00,39.26,39.31,38.91,38.94,414959.0,29.8809,29.919,29.6146,29.6374,414959.0
2015-07-30 09:50:00,38.94,39.07,38.91,38.92,224018.0,29.6374,29.7363,29.6146,29.6222,224018.0
2015-07-30 10:00:00,38.92,38.99,38.85,38.94,282329.0,29.6222,29.6754,29.5689,29.6374,282329.0
2015-07-30 10:10:00,38.94,39.08,38.93,39.0,148094.0,29.6374,29.7439,29.6298,29.6831,148094.0
2015-07-30 10:20:00,39.01,39.08,38.99,39.08,99673.0,29.6907,29.7439,29.6754,29.7439,99673.0
2015-07-30 10:30:00,39.08,39.17,39.05,39.08,125373.0,29.7439,29.8124,29.7211,29.7439,125373.0
2015-07-30 10:40:00,39.08,39.14,39.06,39.12,73216.0,29.7439,29.7896,29.7287,29.7744,73216.0
2015-07-30 10:50:00,39.12,39.17,39.05,39.08,98306.0,29.7744,29.8124,29.7211,29.7439,98306.0
2015-07-30 11:00:00,39.08,39.09,39.0,39.05,141756.0,29.7439,29.7516,29.6831,29.7211,141756.0
2015-07-30 11:10:00,39.05,39.12,39.04,39.09,102947.0,29.7211,29.7744,29.7135,29.7516,102947.0
2015-07-30 11:20:00,39.1,39.16,39.07,39.11,95714.0,29.7592,29.8048,29.7363,29.7668,95714.0
2015-07-30 11:30:00,39.11,39.15,39.1,39.12,63855.0,29.7668,29.7972,29.7592,29.7744,63855.0
2015-07-30 11:40:00,39.12,39.25,39.12,39.2,132860.0,29.7744,29.8733,29.7744,29.8353,132860.0
2015-07-30 11:50:00,39.21,39.25,39.14,39.17,133320.0,29.8429,29.8733,29.7896,29.8124,133320.0
2015-07-30 12:00:00,39.17,39.22,39.15,39.19,61880.0,29.8124,29.8505,29.7972,29.8277,61880.0
2015-07-30 12:10:00,39.19,39.19,39.14,39.16,50966.0,29.8277,29.8277,29.7896,29.8048,50966.0
2015-07-30 12:20:00,39.16,39.22,39.14,39.19,86102.0,29.8048,29.8505,29.7896,29.8277,86102.0
2015-07-30 12:30:00,39.2,39.22,39.17,39.18,60736.0,29.8353,29.8505,29.8124,29.8201,60736.0
2015-07-30 12:40:00,39.18,39.24,39.18,39.22,55871.0,29.8201,29.8657,29.8201,29.8505,55871.0
2015-07-30 12:50:00,39.22,39.29,39.22,39.28,53089.0,29.8505,29.9038,29.8505,29.8962,53089.0
2015-07-30 13:00:00,39.28,39.29,39.23,39.25,62976.0,29.8962,29.9038,29.8581,29.8733,62976.0
2015-07-30 13:10:00,39.24,39.28,39.24,39.26,80127.0,29.8657,29.8962,29.8657,29.8809,80127.0
2015-07-30 13:20:00,39.26,39.26,39.17,39.2,88587.0,29.8809,29.8809,29.8124,29.8353,88587.0
2015-07-30 13:30:00,39.2,39.21,39.11,39.12,74019.0,29.8353,29.8429,29.7668,29.7744,74019.0
2015-07-30 13:40:00,39.12,39.19,39.11,39.18,66891.0,29.7744,29.8277,29.7668,29.8201,66891.0
2015-07-30 13:50:00,39.17,39.2,39.15,39.18,42141.0,29.8124,29.8353,29.7972,29.8201,42141.0
2015-07-30 14:00:00,39.18,39.22,39.17,39.18,103089.0,29.8201,29.8505,29.8124,29.8201,103089.0
2015-07-30 14:10:00,39.18,39.22,39.17,39.18,64742.0,29.8201,29.8505,29.8124,29.8201,64742.0
2015-07-30 14:20:00,39.19,39.23,39.18,39.2,48002.0,29.8277,29.8581,29.8201,29.8353,48002.0
2015-07-30 14:30:00,39.2,39.22,39.17,39.19,54039.0,29.8353,29.8505,29.8124,29.8277,54039.0
2015-07-30 14:40:00,39.18,39.27,39.18,39.27,59368.0,29.8201,29.8886,29.8201,29.8886,59368.0
2015-07-30 14:50:00,39.25,39.29,39.24,39.29,70853.0,29.8733,29.9038,29.8657,29.9038,70853.0
2015-07-30 15:00:00,39.28,39.31,39.25,39.26,186124.0,29.8962,29.919,29.8733,29.8809,186124.0
2015-07-30 15:10:00,39.26,39.28,39.22,39.28,138082.0,29.8809,29.8962,29.8505,29.8962,138082.0
2015-07-30 15:20:00,39.28,39.29,39.26,39.29,145195.0,29.8962,29.9038,29.8809,29.9038,145195.0
2015-07-30 15:30:00,39.29,39.31,39.23,39.26,193287.0,29.9038,29.919,29.8581,29.8809,193287.0
2015-07-30 15:40:00,39.25,39.28,39.24,39.28,133737.0,29.8733,29.8962,29.8657,29.8962,133737.0
2015-07-30 15:50:00,39.28,39.35,39.26,39.33,620957.0,29.8962,29.9494,29.8809,29.9342,620957.0
2015-07-31 09:30:00,39.28,39.35,39.02,39.03,348893.0,29.8962,29.9494,29.6983,29.7059,348893.0
2015-07-31 09:40:00,39.02,39.1,38.95,39.02,213932.0,29.6983,29.7592,29.645,29.6983,213932.0
2015-07-31 09:50:00,39.02,39.08,39.0,39.03,153983.0,29.6983,29.7439,29.6831,29.7059,153983.0
2015-07-31 10:00:00,39.02,39.13,39.01,39.09,157361.0,29.6983,29.782,29.6907,29.7516,157361.0
2015-07-31 10:10:00,39.08,39.14,39.03,39.1,109385.0,29.7439,29.7896,29.7059,29.7592,109385.0
2015-07-31 10:20:00,39.1,39.2,39.1,39.15,108609.0,29.7592,29.8353,29.7592,29.7972,108609.0
2015-07-31 10:30:00,39.15,39.19,39.11,39.13,90247.0,29.7972,29.8277,29.7668,29.782,90247.0
2015-07-31 10:40:00,39.13,39.23,39.12,39.22,129049.0,29.782,29.8581,29.7744,29.8505,129049.0
2015-07-31 10:50:00,39.22,39.26,39.21,39.24,93823.0,29.8505,29.8809,29.8429,29.8657,93823.0
2015-07-31 11:00:00,39.23,39.24,39.19,39.21,89368.0,29.8581,29.8657,29.8277,29.8429,89368.0
2015-07-31 11:10:00,39.21,39.23,39.18,39.22,64212.0,29.8429,29.8581,29.8201,29.8505,64212.0
2015-07-31 11:20:00,39.23,39.25,39.2,39.23,61083.0,29.8581,29.8733,29.8353,29.8581,61083.0
2015-07-31 11:30:00,39.23,39.27,39.19,39.2,100763.0,29.8581,29.8886,29.8277,29.8353,100763.0
2015-07-31 11:40:00,39.19,39.22,39.19,39.21,65528.0,29.8277,29.8505,29.8277,29.8429,65528.0
2015-07-31 11:50:00,39.22,39.22,39.13,39.16,170315.0,29.8505,29.8505,29.782,29.8048,170315.0
2015-07-31 12:00:00,39.16,39.17,39.12,39.15,237886.0,29.8048,29.8124,29.7744,29.7972,237886.0
2015-07-31 12:10:00,39.15,39.17,39.13,39.14,64304.0,29.7972,29.8124,29.782,29.7896,64304.0
2015-07-31 12:20:00,39.14,39.14,39.09,39.1,65711.0,29.7896,29.7896,29.7516,29.7592,65711.0
2015-07-31 12:30:00,39.1,39.1,39.05,39.07,75256.0,29.7592,29.7592,29.7211,29.7363,75256.0
2015-07-31 12:40:00,39.07,39.07,39.02,39.06,114592.0,29.7363,29.7363,29.6983,29.7287,114592.0
2015-07-31 12:50:00,39.05,39.11,39.05,39.08,91641.0,29.7211,29.7668,29.7211,29.7439,91641.0
2015-07-31 13:00:00,39.09,39.12,39.05,39.08,147579.0,29.7516,29.7744,29.7211,29.7439,147579.0
2015-07-31 13:10:00,39.08,39.08,39.04,39.07,64511.0,29.7439,29.7439,29.7135,29.7363,64511.0
2015-07-31 13:20:00,39.08,39.08,39.0,39.02,217880.0,29.7439,29.7439,29.6831,29.6983,217880.0
2015-07-31 13:30:00,39.02,39.03,38.99,39.0,92677.0,29.6983,29.7059,29.6754,29.6831,92677.0
2015-07-31 13:40:00,38.99,39.01,38.97,39.0,159297.0,29.6754,29.6907,29.6602,29.6831,159297.0
2015-07-31 13:50:00,39.0,39.01,38.98,38.99,99596.0,29.6831,29.6907,29.6678,29.6754,99596.0
2015-07-31 14:00:00,38.99,39.04,38.98,38.98,81152.0,29.6754,29.7135,29.6678,29.6678,81152.0
2015-07-31 14:10:00,38.99,38.99,38.95,38.97,81040.0,29.6754,29.6754,29.645,29.6602,81040.0
2015-07-31 14:20:00,38.97,38.97,38.88,38.91,160059.0,29.6602,29.6602,29.5917,29.6146,160059.0
2015-07-31 14:30:00,38.92,38.94,38.85,38.88,315409.0,29.6222,29.6374,29.5689,29.5917,315409.0
2015-07-31 14:40:00,38.88,38.93,38.86,38.88,132987.0,29.5917,29.6298,29.5765,29.5917,132987.0
2015-07-31 14:50:00,38.89,38.94,38.88,38.89,157350.0,29.5993,29.6374,29.5917,29.5993,157350.0
2015-07-31 15:00:00,38.89,38.93,38.84,38.84,137632.0,29.5993,29.6298,29.5613,29.5613,137632.0
2015-07-31 15:10:00,38.84,38.91,38.84,38.91,89823.0,29.5613,29.6146,29.5613,29.6146,89823.0
2015-07-31 15:20:00,38.91,38.91,38.81,38.82,178451.0,29.6146,29.6146,29.5384,29.5461,178451.0
2015-07-31 15:30:00,38.82,38.91,38.82,38.89,158585.0,29.5461,29.6146,29.5461,29.5993,158585.0
2015-07-31 15:40:00,38.88,38.9,38.82,38.83,280395.0,29.5917,29.6069,29.5461,29.5537,280395.0
2015-07-31 15:50:00,38.83,38.87,38.79,38.84,965926.0,29.5537,29.5841,29.5232,29.5613,965926.0
2015-08-03 09:30:00,38.96,38.97,38.86,38.9,214677.0,29.6526,29.6602,29.5765,29.6069,214677.0
2015-08-03 09:40:00,38.89,38.89,38.67,38.72,234428.0,29.5993,29.5993,29.4319,29.4699,234428.0
2015-08-03 09:50:00,38.72,38.86,38.7,38.84,128587.0,29.4699,29.5765,29.4547,29.5613,128587.0
2015-08-03 10:00:00,38.83,38.89,38.81,38.82,97697.0,29.5537,29.5993,29.5384,29.5461,97697.0
2015-08-03 10:10:00,38.82,38.9,38.77,38.77,97319.0,29.5461,29.6069,29.508,29.508,97319.0
2015-08-03 10:20:00,38.77,38.81,38.7,38.75,110964.0,29.508,29.5384,29.4547,29.4928,110964.0
2015-08-03 10:30:00,38.76,38.76,38.64,38.72,266080.0,29.5004,29.5004,29.4091,29.4699,266080.0
2015-08-03 10:40:00,38.72,38.83,38.69,38.83,146226.0,29.4699,29.5537,29.4471,29.5537,146226.0
2015-08-03 10:50:00,38.83,38.88,38.79,38.82,142348.0,29.5537,29.5917,29.5232,29.5461,142348.0
2015-08-03 11:00:00,38.82,38.86,38.8,38.84,122473.0,29.5461,29.5765,29.5308,29.5613,122473.0
2015-08-03 11:10:00,38.84,38.86,38.81,38.82,116284.0,29.5613,29.5765,29.5384,29.5461,116284.0
2015-08-03 11:20:00,38.83,38.86,38.78,38.8,138432.0,29.5537,29.5765,29.5156,29.5308,138432.0
2015-08-03 11:30:00,38.81,38.87,38.81,38.83,110256.0,29.5384,29.5841,29.5384,29.5537,110256.0
2015-08-03 11:40:00,38.83,38.87,38.83,38.84,101830.0,29.5537,29.5841,29.5537,29.5613,101830.0
2015-08-03 11:50:00,38.84,38.85,38.78,38.79,532711.0,29.5613,29.5689,29.5156,29.5232,532711.0
2015-08-03 12:00:00,38.8,38.82,38.76,38.77,361659.0,29.5308,29.5461,29.5004,29.508,361659.0
2015-08-03 12:10:00,38.77,38.8,38.73,38.73,236820.0,29.508,29.5308,29.4776,29.4776,236820.0
2015-08-03 12:20:00,38.73,38.75,38.71,38.74,55442.0,29.4776,29.4928,29.4623,29.4852,55442.0
2015-08-03 12:30:00,38.74,38.75,38.61,38.64,130707.0,29.4852,29.4928,29.3862,29.4091,130707.0
2015-08-03 12:40:00,38.63,38.66,38.57,38.6,71546.0,29.4014,29.4243,29.3558,29.3786,71546.0
2015-08-03 12:50:00,38.6,38.6,38.5,38.56,143555.0,29.3786,29.3786,29.3025,29.3482,143555.0
2015-08-03 13:00:00,38.56,38.56,38.5,38.51,92262.0,29.3482,29.3482,29.3025,29.3101,92262.0
2015-08-03 13:10:00,38.5,38.51,38.47,38.5,177913.0,29.3025,29.3101,29.2797,29.3025,177913.0
2015-08-03 13:20:00,38.5,38.54,38.49,38.53,149423.0,29.3025,29.3329,29.2949,29.3253,149423.0
2015-08-03 13:30:00,38.53,38.57,38.52,38.54,63809.0,29.3253,29.3558,29.3177,29.3329,63809.0
2015-08-03 13:40:00,38.54,38.58,38.51,38.57,84657.0,29.3329,29.3634,29.3101,29.3558,84657.0
2015-08-03 13:50:00,38.57,38.58,38.54,38.56,57347.0,29.3558,29.3634,29.3329,29.3482,57347.0
2015-08-03 14:00:00,38.56,38.59,38.5,38.53,159910.0,29.3482,29.371,29.3025,29.3253,159910.0
2015-08-03 14:10:00,38.53,38.54,38.49,38.5,74109.0,29.3253,29.3329,29.2949,29.3025,74109.0
2015-08-03 14:20:00,38.51,38.51,38.45,38.47,117644.0,29.3101,29.3101,29.2644,29.2797,117644.0
2015-08-03 14:30:00,38.48,38.53,38.47,38.53,78230.0,29.2873,29.3253,29.2797,29.3253,78230.0
2015-08-03 14:40:00,38.52,38.54,38.45,38.48,103713.0,29.3177,29.3329,29.2644,29.2873,103713.0
2015-08-03 14:50:00,38.49,38.5,38.42,38.46,152719.0,29.2949,29.3025,29.2416,29.2721,152719.0
2015-08-03 15:00:00,38.46,38.49,38.43,38.49,141201.0,29.2721,29.2949,29.2492,29.2949,141201.0
2015-08-03 15:10:00,38.48,38.51,38.46,38.51,105516.0,29.2873,29.3101,29.2721,29.3101,105516.0
2015-08-03 15:20:00,38.5,38.62,38.49,38.6,295272.0,29.3025,29.3938,29.2949,29.3786,295272.0
2015-08-03 15:30:00,38.6,38.66,38.56,38.66,138931.0,29.3786,29.4243,29.3482,29.4243,138931.0
2015-08-03 15:40:00,38.66,38.73,38.65,38.68,239567.0,29.4243,29.4776,29.4167,29.4395,239567.0
2015-08-03 15:50:00,38.68,38.76,38.65,38.76,509352.0,29.4395,29.5004,29.4167,29.5004,509352.0
2015-08-04 09:30:00,38.85,38.91,38.74,38.77,184665.0,29.5689,29.6146,29.4852,29.508,184665.0
2015-08-04 09:40:00,38.77,38.97,38.77,38.97,133213.0,29.508,29.6602,29.508,29.6602,133213.0
2015-08-04 09:50:00,38.96,39.03,38.95,39.01,118982.0,29.6526,29.7059,29.645,29.6907,118982.0
2015-08-04 10:00:00,39.01,39.11,38.96,39.09,227438.0,29.6907,29.7668,29.6526,29.7516,227438.0
2015-08-04 10:10:00,39.09,39.18,39.05,39.08,291353.0,29.7516,29.8201,29.7211,29.7439,291353.0
2015-08-04 10:20:00,39.08,39.14,39.05,39.14,138484.0,29.7439,29.7896,29.7211,29.7896,138484.0
2015-08-04 10:30:00,39.15,39.17,39.11,39.14,295969.0,29.7972,29.8124,29.7668,29.7896,295969.0
2015-08-04 10:40:00,39.14,39.16,39.03,39.13,299335.0,29.7896,29.8048,29.7059,29.782,299335.0
2015-08-04 10:50:00,39.14,39.14,39.0,39.02,169721.0,29.7896,29.7896,29.6831,29.6983,169721.0
2015-08-04 11:00:00,39.03,39.13,39.01,39.07,115084.0,29.7059,29.782,29.6907,29.7363,115084.0
2015-08-04 11:10:00,39.07,39.12,39.06,39.08,109843.0,29.7363,29.7744,29.7287,29.7439,109843.0
2015-08-04 11:20:00,39.07,39.08,39.0,39.03,57802.0,29.7363,29.7439,29.6831,29.7059,57802.0
2015-08-04 11:30:00,39.03,39.04,38.98,38.99,79951.0,29.7059,29.7135,29.6678,29.6754,79951.0
2015-08-04 11:40:00,39.0,39.03,38.96,38.97,93489.0,29.6831,29.7059,29.6526,29.6602,93489.0
2015-08-04 11:50:00,38.97,38.97,38.89,38.93,116163.0,29.6602,29.6602,29.5993,29.6298,116163.0
2015-08-04 12:00:00,38.92,38.98,38.92,38.97,64682.0,29.6222,29.6678,29.6222,29.6602,64682.0
2015-08-04 12:10:00,38.97,38.98,38.91,38.93,50568.0,29.6602,29.6678,29.6146,29.6298,50568.0
2015-08-04 12:20:00,38.93,38.93,38.87,38.88,73550.0,29.6298,29.6298,29.5841,29.5917,73550.0
2015-08-04 12:30:00,38.88,38.91,38.87,38.91,50185.0,29.5917,29.6146,29.5841,29.6146,50185.0
2015-08-04 12:40:00,38.91,38.92,38.85,38.89,66413.0,29.6146,29.6222,29.5689,29.5993,66413.0
2015-08-04 12:50:00,38.89,38.89,38.83,38.86,54477.0,29.5993,29.5993,29.5537,29.5765,54477.0
2015-08-04 13:00:00,38.85,38.88,38.83,38.88,49442.0,29.5689,29.5917,29.5537,29.5917,49442.0
2015-08-04 13:10:00,38.88,38.91,38.84,38.91,58762.0,29.5917,29.6146,29.5613,29.6146,58762.0
2015-08-04 13:20:00,38.9,38.93,38.88,38.92,72770.0,29.6069,29.6298,29.5917,29.6222,72770.0
2015-08-04 13:30:00,38.93,39.01,38.93,39.01,107178.0,29.6298,29.6907,29.6298,29.6907,107178.0
2015-08-04 13:40:00,39.01,39.04,38.97,38.97,182825.0,29.6907,29.7135,29.6602,29.6602,182825.0
2015-08-04 13:50:00,38.97,38.98,38.89,38.89,131321.0,29.6602,29.6678,29.5993,29.5993,131321.0
2015-08-04 14:00:00,38.9,38.92,38.86,38.88,85580.0,29.6069,29.6222,29.5765,29.5917,85580.0
2015-08-04 14:10:00,38.87,38.92,38.83,38.91,125424.0,29.5841,29.6222,29.5537,29.6146,125424.0
2015-08-04 14:20:00,38.92,38.93,38.87,38.9,83131.0,29.6222,29.6298,29.5841,29.6069,83131.0
2015-08-04 14:30:00,38.9,38.94,38.87,38.93,113626.0,29.6069,29.6374,29.5841,29.6298,113626.0
2015-08-04 14:40:00,38.92,39.0,38.91,39.0,74537.0,29.6222,29.6831,29.6146,29.6831,74537.0
2015-08-04 14:50:00,38.99,39.0,38.97,38.99,155162.0,29.6754,29.6831,29.6602,29.6754,155162.0
2015-08-04 15:00:00,39.0,39.05,38.98,39.01,239946.0,29.6831,29.7211,29.6678,29.6907,239946.0
2015-08-04 15:10:00,39.0,39.02,38.97,39.0,153581.0,29.6831,29.6983,29.6602,29.6831,153581.0
2015-08-04 15:20:00,39.0,39.02,38.97,39.02,144646.0,29.6831,29.6983,29.6602,29.6983,144646.0
2015-08-04 15:30:00,39.01,39.05,38.96,38.96,175072.0,29.6907,29.7211,29.6526,29.6526,175072.0
2015-08-04 15:40:00,38.96,38.98,38.87,38.91,468509.0,29.6526,29.6678,29.5841,29.6146,468509.0
2015-08-04 15:50:00,38.91,38.95,38.88,38.93,384636.0,29.6146,29.645,29.5917,29.6298,384636.0
2015-08-05 09:30:00,39.29,39.35,39.2,39.27,271213.0,29.9038,29.9494,29.8353,29.8886,271213.0
2015-08-05 09:40:00,39.26,39.35,39.25,39.33,172240.0,29.8809,29.9494,29.8733,29.9342,172240.0
2015-08-05 09:50:00,39.33,39.33,39.23,39.26,140380.0,29.9342,29.9342,29.8581,29.8809,140380.0
2015-08-05 10:00:00,39.26,39.3,39.24,39.27,175872.0,29.8809,29.9114,29.8657,29.8886,175872.0
2015-08-05 10:10:00,39.27,39.32,39.26,39.3,191792.0,29.8886,29.9266,29.8809,29.9114,191792.0
2015-08-05 10:20:00,39.3,39.34,39.29,39.33,171461.0,29.9114,29.9418,29.9038,29.9342,171461.0
2015-08-05 10:30:00,39.33,39.35,39.31,39.31,135515.0,29.9342,29.9494,29.919,29.919,135515.0
2015-08-05 10:40:00,39.32,39.32,39.26,39.28,84654.0,29.9266,29.9266,29.8809,29.8962,84654.0
2015-08-05 10:50:00,39.28,39.29,39.22,39.22,70371.0,29.8962,29.9038,29.8505,29.8505,70371.0
2015-08-05 11:00:00,39.22,39.24,39.2,39.23,107563.0,29.8505,29.8657,29.8353,29.8581,107563.0
2015-08-05 11:10:00,39.22,39.23,39.18,39.18,106747.0,29.8505,29.8581,29.8201,29.8201,106747.0
2015-08-05 11:20:00,39.18,39.2,39.16,39.18,73759.0,29.8201,29.8353,29.8048,29.8201,73759.0
2015-08-05 11:30:00,39.18,39.19,39.12,39.13,80742.0,29.8201,29.8277,29.7744,29.782,80742.0
2015-08-05 11:40:00,39.12,39.16,39.1,39.1,84545.0,29.7744,29.8048,29.7592,29.7592,84545.0
2015-08-05 11:50:00,39.1,39.11,38.99,39.02,180623.0,29.7592,29.7668,29.6754,29.6983,180623.0
2015-08-05 12:00:00,39.01,39.04,39.0,39.03,107835.0,29.6907,29.7135,29.6831,29.7059,107835.0
2015-08-05 12:10:00,39.03,39.03,38.95,38.95,85661.0,29.7059,29.7059,29.645,29.645,85661.0
2015-08-05 12:20:00,38.95,38.98,38.94,38.97,67753.0,29.645,29.6678,29.6374,29.6602,67753.0
2015-08-05 12:30:00,38.96,38.96,38.9,38.94,89941.0,29.6526,29.6526,29.6069,29.6374,89941.0
2015-08-05 12:40:00,38.94,38.96,38.89,38.95,86342.0,29.6374,29.6526,29.5993,29.645,86342.0
2015-08-05 12:50:00,38.96,38.98,38.91,38.94,38149.0,29.6526,29.6678,29.6146,29.6374,38149.0
2015-08-05 13:00:00,38.95,38.96,38.89,38.89,102095.0,29.645,29.6526,29.5993,29.5993,102095.0
2015-08-05 13:10:00,38.89,38.9,38.8,38.83,85271.0,29.5993,29.6069,29.5308,29.5537,85271.0
2015-08-05 13:20:00,38.83,38.9,38.82,38.89,48456.0,29.5537,29.6069,29.5461,29.5993,48456.0
2015-08-05 13:30:00,38.89,38.89,38.86,38.89,43894.0,29.5993,29.5993,29.5765,29.5993,43894.0
2015-08-05 13:40:00,38.89,38.94,38.88,38.91,94982.0,29.5993,29.6374,29.5917,29.6146,94982.0
2015-08-05 13:50:00,38.91,38.91,38.85,38.91,53486.0,29.6146,29.6146,29.5689,29.6146,53486.0
2015-08-05 14:00:00,38.9,38.95,38.88,38.92,64925.0,29.6069,29.645,29.5917,29.6222,64925.0
2015-08-05 14:10:00,38.92,38.98,38.91,38.97,47325.0,29.6222,29.6678,29.6146,29.6602,47325.0
2015-08-05 14:20:00,38.98,39.02,38.95,39.0,140714.0,29.6678,29.6983,29.645,29.6831,140714.0
2015-08-05 14:30:00,39.01,39.03,38.99,39.02,40007.0,29.6907,29.7059,29.6754,29.6983,40007.0
2015-08-05 14:40:00,39.02,39.05,38.96,39.02,137337.0,29.6983,29.7211,29.6526,29.6983,137337.0
2015-08-05 14:50:00,39.02,39.03,38.99,39.02,111637.0,29.6983,29.7059,29.6754,29.6983,111637.0
2015-08-05 15:00:00,39.02,39.06,39.01,39.05,86786.0,29.6983,29.7287,29.6907,29.7211,86786.0
2015-08-05 15:10:00,39.05,39.09,39.0,39.02,134044.0,29.7211,29.7516,29.6831,29.6983,134044.0
2015-08-05 15:20:00,39.01,39.04,39.0,39.01,110539.0,29.6907,29.7135,29.6831,29.6907,110539.0
2015-08-05 15:30:00,39.01,39.01,38.96,38.97,143343.0,29.6907,29.6907,29.6526,29.6602,143343.0
2015-08-05 15:40:00,38.98,39.01,38.95,39.01,127621.0,29.6678,29.6907,29.645,29.6907,127621.0
2015-08-05 15:50:00,39.01,39.02,38.98,38.98,350403.0,29.6907,29.6983,29.6678,29.6678,350403.0
2015-08-06 09:30:00,39.04,39.18,39.04,39.13,394240.0,29.7135,29.8201,29.7135,29.782,394240.0
2015-08-06 09:40:00,39.13,39.18,39.06,39.1,149382.0,29.782,29.8201,29.7287,29.7592,149382.0
2015-08-06 09:50:00,39.09,39.13,39.01,39.01,112667.0,29.7516,29.782,29.6907,29.6907,112667.0
2015-08-06 10:00:00,39.01,39.02,38.91,38.92,107904.0,29.6907,29.6983,29.6146,29.6222,107904.0
2015-08-06 10:10:00,38.93,39.07,38.92,39.05,202496.0,29.6298,29.7363,29.6222,29.7211,202496.0
2015-08-06 10:20:00,39.05,39.06,38.99,38.99,116820.0,29.7211,29.7287,29.6754,29.6754,116820.0
2015-08-06 10:30:00,39.0,39.06,38.92,39.05,212222.0,29.6831,29.7287,29.6222,29.7211,212222.0
2015-08-06 10:40:00,39.05,39.13,39.04,39.11,98101.0,29.7211,29.782,29.7135,29.7668,98101.0
2015-08-06 10:50:00,39.1,39.13,39.06,39.08,115869.0,29.7592,29.782,29.7287,29.7439,115869.0
2015-08-06 11:00:00,39.08,39.08,39.01,39.01,104940.0,29.7439,29.7439,29.6907,29.6907,104940.0
2015-08-06 11:10:00,39.02,39.02,38.97,39.0,99853.0,29.6983,29.6983,29.6602,29.6831,99853.0
2015-08-06 11:20:00,38.99,39.02,38.92,38.94,118366.0,29.6754,29.6983,29.6222,29.6374,118366.0
2015-08-06 11:30:00,38.93,38.95,38.84,38.87,128616.0,29.6298,29.645,29.5613,29.5841,128616.0
2015-08-06 11:40:00,38.87,38.87,38.82,38.85,115858.0,29.5841,29.5841,29.5461,29.5689,115858.0
2015-08-06 11:50:00,38.86,38.86,38.77,38.8,129103.0,29.5765,29.5765,29.508,29.5308,129103.0
2015-08-06 12:00:00,38.8,38.88,38.79,38.86,91029.0,29.5308,29.5917,29.5232,29.5765,91029.0
2015-08-06 12:10:00,38.86,38.87,38.81,38.82,79181.0,29.5765,29.5841,29.5384,29.5461,79181.0
2015-08-06 12:20:00,38.81,38.81,38.73,38.76,150027.0,29.5384,29.5384,29.4776,29.5004,150027.0
2015-08-06 12:30:00,38.77,38.79,38.68,38.71,158737.0,29.508,29.5232,29.4395,29.4623,158737.0
2015-08-06 12:40:00,38.71,38.76,38.68,38.74,152044.0,29.4623,29.5004,29.4395,29.4852,152044.0
2015-08-06 12:50:00,38.74,38.76,38.69,38.73,90704.0,29.4852,29.5004,29.4471,29.4776,90704.0
2015-08-06 13:00:00,38.72,38.76,38.71,38.76,72364.0,29.4699,29.5004,29.4623,29.5004,72364.0
2015-08-06 13:10:00,38.76,38.85,38.75,38.84,103573.0,29.5004,29.5689,29.4928,29.5613,103573.0
2015-08-06 13:20:00,38.84,38.9,38.82,38.86,135098.0,29.5613,29.6069,29.5461,29.5765,135098.0
2015-08-06 13:30:00,38.86,38.87,38.79,38.8,128626.0,29.5765,29.5841,29.5232,29.5308,128626.0
2015-08-06 13:40:00,38.8,38.83,38.77,38.82,109517.0,29.5308,29.5537,29.508,29.5461,109517.0
2015-08-06 13:50:00,38.82,38.82,38.71,38.71,91764.0,29.5461,29.5461,29.4623,29.4623,91764.0
2015-08-06 14:00:00,38.71,38.72,38.65,38.7,130171.0,29.4623,29.4699,29.4167,29.4547,130171.0
2015-08-06 14:10:00,38.7,38.73,38.67,38.71,100491.0,29.4547,29.4776,29.4319,29.4623,100491.0
2015-08-06 14:20:00,38.71,38.76,38.71,38.74,194209.0,29.4623,29.5004,29.4623,29.4852,194209.0
2015-08-06 14:30:00,38.74,38.76,38.71,38.76,107700.0,29.4852,29.5004,29.4623,29.5004,107700.0
2015-08-06 14:40:00,38.75,38.78,38.73,38.76,121234.0,29.4928,29.5156,29.4776,29.5004,121234.0
2015-08-06 14:50:00,38.75,38.76,38.7,38.72,75242.0,29.4928,29.5004,29.4547,29.4699,75242.0
2015-08-06 15:00:00,38.71,38.75,38.7,38.7,138131.0,29.4623,29.4928,29.4547,29.4547,138131.0
2015-08-06 15:10:00,38.7,38.77,38.7,38.77,163969.0,29.4547,29.508,29.4547,29.508,163969.0
2015-08-06 15:20:00,38.77,38.82,38.74,38.79,373354.0,29.508,29.5461,29.4852,29.5232,373354.0
2015-08-06 15:30:00,38.8,38.91,38.77,38.91,249384.0,29.5308,29.6146,29.508,29.6146,249384.0
2015-08-06 15:40:00,38.91,38.95,38.89,38.95,443895.0,29.6146,29.645,29.5993,29.645,443895.0
2015-08-06 15:50:00,38.95,38.97,38.92,38.95,806851.0,29.645,29.6602,29.6222,29.645,806851.0
2015-08-07 09:30:00,38.95,39.15,38.88,39.09,270437.0,29.645,29.7972,29.5917,29.7516,270437.0
2015-08-07 09:40:00,39.07,39.18,38.94,38.99,208997.0,29.7363,29.8201,29.6374,29.6754,208997.0
2015-08-07 09:50:00,38.99,39.01,38.86,38.93,251370.0,29.6754,29.6907,29.5765,29.6298,251370.0
2015-08-07 10:00:00,38.93,38.93,38.76,38.77,186634.0,29.6298,29.6298,29.5004,29.508,186634.0
2015-08-07 10:10:00,38.79,38.97,38.76,38.95,110734.0,29.5232,29.6602,29.5004,29.645,110734.0
2015-08-07 10:20:00,38.95,38.95,38.8,38.84,149563.0,29.645,29.645,29.5308,29.5613,149563.0
2015-08-07 10:30:00,38.84,38.89,38.82,38.87,126566.0,29.5613,29.5993,29.5461,29.5841,126566.0
2015-08-07 10:40:00,38.88,38.9,38.79,38.89,118100.0,29.5917,29.6069,29.5232,29.5993,118100.0
2015-08-07 10:50:00,38.89,38.92,38.74,38.74,118730.0,29.5993,29.6222,29.4852,29.4852,118730.0
2015-08-07 11:00:00,38.75,38.81,38.7,38.7,122619.0,29.4928,29.5384,29.4547,29.4547,122619.0
2015-08-07 11:10:00,38.71,38.74,38.61,38.62,168913.0,29.4623,29.4852,29.3862,29.3938,168913.0
2015-08-07 11:20:00,38.63,38.67,38.61,38.62,160839.0,29.4014,29.4319,29.3862,29.3938,160839.0
2015-08-07 11:30:00,38.63,38.65,38.6,38.62,138867.0,29.4014,29.4167,29.3786,29.3938,138867.0
2015-08-07 11:40:00,38.63,38.7,38.62,38.64,169176.0,29.4014,29.4547,29.3938,29.4091,169176.0
2015-08-07 11:50:00,38.64,38.65,38.57,38.63,134934.0,29.4091,29.4167,29.3558,29.4014,134934.0
2015-08-07 12:00:00,38.63,38.71,38.62,38.7,95946.0,29.4014,29.4623,29.3938,29.4547,95946.0
2015-08-07 12:10:00,38.7,38.7,38.65,38.67,70317.0,29.4547,29.4547,29.4167,29.4319,70317.0
2015-08-07 12:20:00,38.68,38.68,38.6,38.63,71117.0,29.4395,29.4395,29.3786,29.4014,71117.0
2015-08-07 12:30:00,38.64,38.64,38.53,38.59,201240.0,29.4091,29.4091,29.3253,29.371,201240.0
2015-08-07 12:40:00,38.59,38.62,38.55,38.56,80180.0,29.371,29.3938,29.3406,29.3482,80180.0
2015-08-07 12:50:00,38.56,38.58,38.51,38.56,69069.0,29.3482,29.3634,29.3101,29.3482,69069.0
2015-08-07 13:00:00,38.56,38.56,38.5,38.53,51238.0,29.3482,29.3482,29.3025,29.3253,51238.0
2015-08-07 13:10:00,38.52,38.52,38.47,38.49,115855.0,29.3177,29.3177,29.2797,29.2949,115855.0
2015-08-07 13:20:00,38.48,38.48,38.42,38.46,145085.0,29.2873,29.2873,29.2416,29.2721,145085.0
2015-08-07 13:30:00,38.46,38.49,38.44,38.45,180463.0,29.2721,29.2949,29.2568,29.2644,180463.0
2015-08-07 13:40:00,38.44,38.46,38.39,38.44,467806.0,29.2568,29.2721,29.2188,29.2568,467806.0
2015-08-07 13:50:00,38.44,38.45,38.4,38.45,90010.0,29.2568,29.2644,29.2264,29.2644,90010.0
2015-08-07 14:00:00,38.45,38.45,38.37,38.38,236787.0,29.2644,29.2644,29.2036,29.2112,236787.0
2015-08-07 14:10:00,38.39,38.39,38.29,38.31,293239.0,29.2188,29.2188,29.1427,29.1579,293239.0
2015-08-07 14:20:00,38.31,38.35,38.26,38.34,348761.0,29.1579,29.1883,29.1198,29.1807,348761.0
2015-08-07 14:30:00,38.34,38.39,38.33,38.36,155155.0,29.1807,29.2188,29.1731,29.1959,155155.0
2015-08-07 14:40:00,38.36,38.41,38.34,38.41,108785.0,29.1959,29.234,29.1807,29.234,108785.0
2015-08-07 14:50:00,38.41,38.47,38.4,38.47,114429.0,29.234,29.2797,29.2264,29.2797,114429.0
2015-08-07 15:00:00,38.47,38.5,38.45,38.5,171898.0,29.2797,29.3025,29.2644,29.3025,171898.0
2015-08-07 15:10:00,38.5,38.5,38.43,38.43,382185.0,29.3025,29.3025,29.2492,29.2492,382185.0
2015-08-07 15:20:00,38.42,38.56,38.42,38.54,349410.0,29.2416,29.3482,29.2416,29.3329,349410.0
2015-08-07 15:30:00,38.54,38.59,38.54,38.58,167291.0,29.3329,29.371,29.3329,29.3634,167291.0
2015-08-07 15:40:00,38.58,38.59,38.51,38.55,329015.0,29.3634,29.371,29.3101,29.3406,329015.0
2015-08-07 15:50:00,38.55,38.59,38.53,38.59,775478.0,29.3406,29.371,29.3253,29.371,775478.0
2015-08-10 09:30:00,38.76,39.02,38.76,38.91,325028.0,29.5004,29.6983,29.5004,29.6146,325028.0
2015-08-10 09:40:00,38.91,38.96,38.84,38.91,158818.0,29.6146,29.6526,29.5613,29.6146,158818.0
2015-08-10 09:50:00,38.9,38.98,38.89,38.91,117527.0,29.6069,29.6678,29.5993,29.6146,117527.0
2015-08-10 10:00:00,38.91,38.93,38.88,38.92,105284.0,29.6146,29.6298,29.5917,29.6222,105284.0
2015-08-10 10:10:00,38.93,39.02,38.92,38.99,138481.0,29.6298,29.6983,29.6222,29.6754,138481.0
2015-08-10 10:20:00,39.0,39.02,38.95,38.98,173950.0,29.6831,29.6983,29.645,29.6678,173950.0
2015-08-10 10:30:00,38.98,38.98,38.9,38.95,100019.0,29.6678,29.6678,29.6069,29.645,100019.0
2015-08-10 10:40:00,38.95,39.0,38.93,39.0,72881.0,29.645,29.6831,29.6298,29.6831,72881.0
2015-08-10 10:50:00,38.99,39.0,38.93,38.99,99399.0,29.6754,29.6831,29.6298,29.6754,99399.0
2015-08-10 11:00:00,38.98,39.03,38.98,39.01,170784.0,29.6678,29.7059,29.6678,29.6907,170784.0
2015-08-10 11:10:00,39.01,39.05,38.98,39.02,125313.0,29.6907,29.7211,29.6678,29.6983,125313.0
2015-08-10 11:20:00,39.02,39.03,38.98,38.98,132735.0,29.6983,29.7059,29.6678,29.6678,132735.0
2015-08-10 11:30:00,38.99,39.03,38.98,39.01,86030.0,29.6754,29.7059,29.6678,29.6907,86030.0
2015-08-10 11:40:00,39.0,39.03,38.97,38.97,105042.0,29.6831,29.7059,29.6602,29.6602,105042.0
2015-08-10 11:50:00,38.98,39.01,38.96,38.97,101890.0,29.6678,29.6907,29.6526,29.6602,101890.0
2015-08-10 12:00:00,38.97,38.98,38.96,38.96,44340.0,29.6602,29.6678,29.6526,29.6526,44340.0
2015-08-10 12:10:00,38.96,38.97,38.94,38.97,86829.0,29.6526,29.6602,29.6374,29.6602,86829.0
2015-08-10 12:20:00,38.97,38.97,38.96,38.97,51714.0,29.6602,29.6602,29.6526,29.6602,51714.0
2015-08-10 12:30:00,38.97,38.98,38.96,38.98,37559.0,29.6602,29.6678,29.6526,29.6678,37559.0
2015-08-10 12:40:00,38.98,38.99,38.97,38.98,99590.0,29.6678,29.6754,29.6602,29.6678,99590.0
2015-08-10 12:50:00,38.98,39.03,38.96,39.03,60944.0,29.6678,29.7059,29.6526,29.7059,60944.0
2015-08-10 13:00:00,39.03,39.07,39.02,39.07,100922.0,29.7059,29.7363,29.6983,29.7363,100922.0
2015-08-10 13:10:00,39.07,39.08,39.05,39.08,77755.0,29.7363,29.7439,29.7211,29.7439,77755.0
2015-08-10 13:20:00,39.07,39.09,39.03,39.03,65644.0,29.7363,29.7516,29.7059,29.7059,65644.0
2015-08-10 13:30:00,39.03,39.11,39.03,39.11,45919.0,29.7059,29.7668,29.7059,29.7668,45919.0
2015-08-10 13:40:00,39.1,39.11,39.07,39.1,83448.0,29.7592,29.7668,29.7363,29.7592,83448.0
2015-08-10 13:50:00,39.1,39.12,39.09,39.12,82297.0,29.7592,29.7744,29.7516,29.7744,82297.0
2015-08-10 14:00:00,39.12,39.13,39.1,39.12,53744.0,29.7744,29.782,29.7592,29.7744,53744.0
2015-08-10 14:10:00,39.12,39.16,39.11,39.12,70150.0,29.7744,29.8048,29.7668,29.7744,70150.0
2015-08-10 14:20:00,39.13,39.13,39.07,39.07,116062.0,29.782,29.782,29.7363,29.7363,116062.0
2015-08-10 14:30:00,39.08,39.09,39.04,39.04,108625.0,29.7439,29.7516,29.7135,29.7135,108625.0
2015-08-10 14:40:00,39.04,39.04,39.0,39.01,197389.0,29.7135,29.7135,29.6831,29.6907,197389.0
2015-08-10 14:50:00,39.01,39.04,39.0,39.01,137086.0,29.6907,29.7135,29.6831,29.6907,137086.0
2015-08-10 15:00:00,39.01,39.08,39.01,39.06,133855.0,29.6907,29.7439,29.6907,29.7287,133855.0
2015-08-10 15:10:00,39.05,39.08,39.02,39.07,95726.0,29.7211,29.7439,29.6983,29.7363,95726.0
2015-08-10 15:20:00,39.08,39.1,39.07,39.08,106215.0,29.7439,29.7592,29.7363,29.7439,106215.0
2015-08-10 15:30:00,39.08,39.09,39.02,39.02,153708.0,29.7439,29.7516,29.6983,29.6983,153708.0
2015-08-10 15:40:00,39.02,39.06,39.02,39.05,176222.0,29.6983,29.7287,29.6983,29.7211,176222.0
2015-08-10 15:50:00,39.04,39.11,39.04,39.1,450857.0,29.7135,29.7668,29.7135,29.7592,450857.0
2015-08-11 09:30:00,38.5,38.54,38.31,38.36,756650.0,29.3025,29.3329,29.1579,29.1959,756650.0
2015-08-11 09:40:00,38.37,38.38,38.16,38.33,638403.0,29.2036,29.2112,29.0437,29.1731,638403.0
2015-08-11 09:50:00,38.32,38.34,38.24,38.29,178694.0,29.1655,29.1807,29.1046,29.1427,178694.0
2015-08-11 10:00:00,38.29,38.31,38.24,38.26,177199.0,29.1427,29.1579,29.1046,29.1198,177199.0
2015-08-11 10:10:00,38.25,38.31,38.17,38.27,264045.0,29.1122,29.1579,29.0513,29.1274,264045.0
2015-08-11 10:20:00,38.27,38.37,38.26,38.32,288620.0,29.1274,29.2036,29.1198,29.1655,288620.0
2015-08-11 10:30:00,38.32,38.33,38.23,38.25,186839.0,29.1655,29.1731,29.097,29.1122,186839.0
2015-08-11 10:40:00,38.24,38.3,38.23,38.28,183901.0,29.1046,29.1503,29.097,29.1351,183901.0
2015-08-11 10:50:00,38.27,38.29,38.21,38.23,168681.0,29.1274,29.1427,29.0818,29.097,168681.0
2015-08-11 11:00:00,38.23,38.24,38.02,38.06,482674.0,29.097,29.1046,28.9372,28.9676,482674.0
2015-08-11 11:10:00,38.05,38.13,38.03,38.08,279848.0,28.96,29.0209,28.9448,28.9828,279848.0
2015-08-11 11:20:00,38.08,38.11,37.97,38.0,226912.0,28.9828,29.0057,28.8991,28.9219,226912.0
2015-08-11 11:30:00,38.0,38.04,37.99,37.99,242376.0,28.9219,28.9524,28.9143,28.9143,242376.0
2015-08-11 11:40:00,38.0,38.0,37.93,37.95,161288.0,28.9219,28.9219,28.8687,28.8839,161288.0
2015-08-11 11:50:00,37.94,37.95,37.87,37.93,184314.0,28.8763,28.8839,28.823,28.8687,184314.0
2015-08-11 12:00:00,37.94,38.0,37.89,37.99,269127.0,28.8763,28.9219,28.8382,28.9143,269127.0
2015-08-11 12:10:00,37.99,38.01,37.96,37.98,83605.0,28.9143,28.9296,28.8915,28.9067,83605.0
2015-08-11 12:20:00,37.98,37.99,37.92,37.97,103818.0,28.9067,28.9143,28.8611,28.8991,103818.0
2015-08-11 12:30:00,37.96,38.01,37.94,37.97,90015.0,28.8915,28.9296,28.8763,28.8991,90015.0
2015-08-11 12:40:00,37.98,37.98,37.87,37.92,195615.0,28.9067,28.9067,28.823,28.8611,195615.0
2015-08-11 12:50:00,37.93,37.93,37.81,37.84,180462.0,28.8687,28.8687,28.7773,28.8002,180462.0
2015-08-11 13:00:00,37.84,37.86,37.79,37.83,170933.0,28.8002,28.8154,28.7621,28.7926,170933.0
2015-08-11 13:10:00,37.82,37.84,37.78,37.83,138968.0,28.785,28.8002,28.7545,28.7926,138968.0
2015-08-11 13:20:00,37.83,37.83,37.78,37.79,169545.0,28.7926,28.7926,28.7545,28.7621,169545.0
2015-08-11 13:30:00,37.79,37.9,37.74,37.87,195781.0,28.7621,28.8458,28.7241,28.823,195781.0
2015-08-11 13:40:00,37.86,37.88,37.79,37.8,79963.0,28.8154,28.8306,28.7621,28.7697,79963.0
2015-08-11 13:50:00,37.8,37.82,37.76,37.77,109478.0,28.7697,28.785,28.7393,28.7469,109478.0
2015-08-11 14:00:00,37.77,37.82,37.74,37.8,117434.0,28.7469,28.785,28.7241,28.7697,117434.0
2015-08-11 14:10:00,37.8,37.81,37.73,37.74,96548.0,28.7697,28.7773,28.7165,28.7241,96548.0
2015-08-11 14:20:00,37.75,37.88,37.74,37.83,216294.0,28.7317,28.8306,28.7241,28.7926,216294.0
2015-08-11 14:30:00,37.84,37.87,37.8,37.85,155135.0,28.8002,28.823,28.7697,28.8078,155135.0
2015-08-11 14:40:00,37.85,37.89,37.83,37.84,103602.0,28.8078,28.8382,28.7926,28.8002,103602.0
2015-08-11 14:50:00,37.83,37.93,37.8,37.89,138842.0,28.7926,28.8687,28.7697,28.8382,138842.0
2015-08-11 15:00:00,37.89,37.95,37.88,37.9,175309.0,28.8382,28.8839,28.8306,28.8458,175309.0
2015-08-11 15:10:00,37.9,38.0,37.89,37.98,177360.0,28.8458,28.9219,28.8382,28.9067,177360.0
2015-08-11 15:20:00,37.98,37.99,37.95,37.98,264778.0,28.9067,28.9143,28.8839,28.9067,264778.0
2015-08-11 15:30:00,37.98,38.03,37.97,38.02,443861.0,28.9067,28.9448,28.8991,28.9372,443861.0
2015-08-11 15:40:00,38.02,38.05,37.91,37.91,692489.0,28.9372,28.96,28.8535,28.8535,692489.0
2015-08-11 15:50:00,37.91,37.95,37.9,37.92,1202067.0,28.8535,28.8839,28.8458,28.8611,1202067.0
2015-08-12 09:30:00,37.57,37.57,37.05,37.19,1018416.0,28.5947,28.5947,28.1989,28.3055,1018416.0
2015-08-12 09:40:00,37.19,37.24,36.92,36.93,629011.0,28.3055,28.3435,28.1,28.1076,629011.0
2015-08-12 09:50:00,36.93,36.95,36.86,36.87,595588.0,28.1076,28.1228,28.0543,28.0619,595588.0
2015-08-12 10:00:00,36.87,36.87,36.59,36.59,823249.0,28.0619,28.0619,27.8488,27.8488,823249.0
2015-08-12 10:10:00,36.59,36.8,36.57,36.79,580193.0,27.8488,28.0086,27.8336,28.001,580193.0
2015-08-12 10:20:00,36.79,36.84,36.61,36.78,465424.0,28.001,28.0391,27.864,27.9934,465424.0
2015-08-12 10:30:00,36.77,36.88,36.74,36.88,221979.0,27.9858,28.0695,27.963,28.0695,221979.0
2015-08-12 10:40:00,36.88,36.93,36.82,36.85,398765.0,28.0695,28.1076,28.0238,28.0467,398765.0
2015-08-12 10:50:00,36.85,36.89,36.82,36.89,269104.0,28.0467,28.0771,28.0238,28.0771,269104.0
2015-08-12 11:00:00,36.89,37.0,36.88,36.97,279833.0,28.0771,28.1608,28.0695,28.138,279833.0
2015-08-12 11:10:00,36.97,37.02,36.95,36.97,273522.0,28.138,28.1761,28.1228,28.138,273522.0
2015-08-12 11:20:00,36.97,37.02,36.95,36.99,214593.0,28.138,28.1761,28.1228,28.1532,214593.0
2015-08-12 11:30:00,36.99,37.0,36.94,36.96,170397.0,28.1532,28.1608,28.1152,28.1304,170397.0
2015-08-12 11:40:00,36.96,37.0,36.89,36.89,250190.0,28.1304,28.1608,28.0771,28.0771,250190.0
2015-08-12 11:50:00,36.9,36.92,36.84,36.92,168503.0,28.0847,28.1,28.0391,28.1,168503.0
2015-08-12 12:00:00,36.91,36.92,36.82,36.9,114870.0,28.0923,28.1,28.0238,28.0847,114870.0
2015-08-12 12:10:00,36.91,36.94,36.88,36.91,168177.0,28.0923,28.1152,28.0695,28.0923,168177.0
2015-08-12 12:20:00,36.91,36.93,36.87,36.92,179091.0,28.0923,28.1076,28.0619,28.1,179091.0
2015-08-12 12:30:00,36.91,37.05,36.91,37.0,325489.0,28.0923,28.1989,28.0923,28.1608,325489.0
2015-08-12 12:40:00,37.0,37.09,36.99,37.09,398214.0,28.1608,28.2293,28.1532,28.2293,398214.0
2015-08-12 12:50:00,37.09,37.09,36.92,36.92,211802.0,28.2293,28.2293,28.1,28.1,211802.0
2015-08-12 13:00:00,36.93,37.01,36.92,36.97,221726.0,28.1076,28.1685,28.1,28.138,221726.0
2015-08-12 13:10:00,36.97,37.07,36.94,37.07,169340.0,28.138,28.2141,28.1152,28.2141,169340.0
2015-08-12 13:20:00,37.08,37.18,37.07,37.11,148468.0,28.2217,28.2978,28.2141,28.2446,148468.0
2015-08-12 13:30:00,37.11,37.19,37.1,37.18,164101.0,28.2446,28.3055,28.237,28.2978,164101.0
2015-08-12 13:40:00,37.18,37.31,37.17,37.29,157581.0,28.2978,28.3968,28.2902,28.3816,157581.0
2015-08-12 13:50:00,37.29,37.36,37.28,37.32,155483.0,28.3816,28.4348,28.374,28.4044,155483.0
2015-08-12 14:00:00,37.32,37.33,37.19,37.22,177208.0,28.4044,28.412,28.3055,28.3283,177208.0
2015-08-12 14:10:00,37.22,37.32,37.21,37.3,162079.0,28.3283,28.4044,28.3207,28.3892,162079.0
2015-08-12 14:20:00,37.3,37.3,37.17,37.19,186893.0,28.3892,28.3892,28.2902,28.3055,186893.0
2015-08-12 14:30:00,37.18,37.3,37.17,37.3,217894.0,28.2978,28.3892,28.2902,28.3892,217894.0
2015-08-12 14:40:00,37.31,37.41,37.29,37.39,166506.0,28.3968,28.4729,28.3816,28.4577,166506.0
2015-08-12 14:50:00,37.4,37.48,37.37,37.48,360226.0,28.4653,28.5262,28.4425,28.5262,360226.0
2015-08-12 15:00:00,37.48,37.56,37.46,37.5,400487.0,28.5262,28.5871,28.511,28.5414,400487.0
2015-08-12 15:10:00,37.5,37.51,37.44,37.48,213078.0,28.5414,28.549,28.4957,28.5262,213078.0
2015-08-12 15:20:00,37.48,37.64,37.47,37.62,347653.0,28.5262,28.648,28.5186,28.6327,347653.0
2015-08-12 15:30:00,37.62,37.64,37.57,37.58,445856.0,28.6327,28.648,28.5947,28.6023,445856.0
2015-08-12 15:40:00,37.58,37.61,37.56,37.57,431177.0,28.6023,28.6251,28.5871,28.5947,431177.0
2015-08-12 15:50:00,37.58,37.63,37.55,37.59,796559.0,28.6023,28.6403,28.5795,28.6099,796559.0
2015-08-13 09:30:00,37.71,37.83,37.52,37.54,477975.0,28.7012,28.7926,28.5566,28.5718,477975.0
2015-08-13 09:40:00,37.53,37.7,37.47,37.57,232301.0,28.5642,28.6936,28.5186,28.5947,232301.0
2015-08-13 09:50:00,37.58,37.76,37.58,37.74,235419.0,28.6023,28.7393,28.6023,28.7241,235419.0
2015-08-13 10:00:00,37.73,37.74,37.51,37.63,275264.0,28.7165,28.7241,28.549,28.6403,275264.0
2015-08-13 10:10:00,37.62,37.66,37.56,37.59,116807.0,28.6327,28.6632,28.5871,28.6099,116807.0
2015-08-13 10:20:00,37.59,37.74,37.57,37.73,149312.0,28.6099,28.7241,28.5947,28.7165,149312.0
2015-08-13 10:30:00,37.73,37.83,37.71,37.83,209226.0,28.7165,28.7926,28.7012,28.7926,209226.0
2015-08-13 10:40:00,37.83,37.86,37.75,37.75,186280.0,28.7926,28.8154,28.7317,28.7317,186280.0
2015-08-13 10:50:00,37.76,37.84,37.72,37.73,147954.0,28.7393,28.8002,28.7088,28.7165,147954.0
2015-08-13 11:00:00,37.73,37.76,37.58,37.6,130168.0,28.7165,28.7393,28.6023,28.6175,130168.0
2015-08-13 11:10:00,37.59,37.73,37.57,37.72,109569.0,28.6099,28.7165,28.5947,28.7088,109569.0
2015-08-13 11:20:00,37.71,37.71,37.64,37.65,66277.0,28.7012,28.7012,28.648,28.6556,66277.0
2015-08-13 11:30:00,37.66,37.71,37.64,37.65,61594.0,28.6632,28.7012,28.648,28.6556,61594.0
2015-08-13 11:40:00,37.66,37.73,37.65,37.72,61891.0,28.6632,28.7165,28.6556,28.7088,61891.0
2015-08-13 11:50:00,37.72,37.76,37.69,37.7,123436.0,28.7088,28.7393,28.686,28.6936,123436.0
2015-08-13 12:00:00,37.7,37.78,37.7,37.74,48763.0,28.6936,28.7545,28.6936,28.7241,48763.0
2015-08-13 12:10:00,37.74,37.79,37.74,37.77,59048.0,28.7241,28.7621,28.7241,28.7469,59048.0
2015-08-13 12:20:00,37.77,37.86,37.76,37.85,54376.0,28.7469,28.8154,28.7393,28.8078,54376.0
2015-08-13 12:30:00,37.85,37.86,37.82,37.82,113183.0,28.8078,28.8154,28.785,28.785,113183.0
2015-08-13 12:40:00,37.83,37.83,37.74,37.77,79877.0,28.7926,28.7926,28.7241,28.7469,79877.0
2015-08-13 12:50:00,37.78,37.83,37.78,37.83,44945.0,28.7545,28.7926,28.7545,28.7926,44945.0
2015-08-13 13:00:00,37.83,37.86,37.82,37.86,78993.0,28.7926,28.8154,28.785,28.8154,78993.0
2015-08-13 13:10:00,37.86,37.91,37.85,37.87,99420.0,28.8154,28.8535,28.8078,28.823,99420.0
2015-08-13 13:20:00,37.88,37.92,37.86,37.88,63656.0,28.8306,28.8611,28.8154,28.8306,63656.0
2015-08-13 13:30:00,37.88,37.88,37.85,37.88,75253.0,28.8306,28.8306,28.8078,28.8306,75253.0
2015-08-13 13:40:00,37.89,37.91,37.86,37.9,83924.0,28.8382,28.8535,28.8154,28.8458,83924.0
2015-08-13 13:50:00,37.89,37.89,37.8,37.8,84267.0,28.8382,28.8382,28.7697,28.7697,84267.0
2015-08-13 14:00:00,37.81,37.83,37.76,37.82,151125.0,28.7773,28.7926,28.7393,28.785,151125.0
2015-08-13 14:10:00,37.82,37.86,37.81,37.84,89272.0,28.785,28.8154,28.7773,28.8002,89272.0
2015-08-13 14:20:00,37.84,37.89,37.82,37.87,97382.0,28.8002,28.8382,28.785,28.823,97382.0
2015-08-13 14:30:00,37.87,37.91,37.87,37.88,95796.0,28.823,28.8535,28.823,28.8306,95796.0
2015-08-13 14:40:00,37.88,37.92,37.85,37.91,156464.0,28.8306,28.8611,28.8078,28.8535,156464.0
2015-08-13 14:50:00,37.91,37.95,37.91,37.95,97371.0,28.8535,28.8839,28.8535,28.8839,97371.0
2015-08-13 15:00:00,37.94,37.95,37.85,37.88,139003.0,28.8763,28.8839,28.8078,28.8306,139003.0
2015-08-13 15:10:00,37.88,37.91,37.86,37.89,155600.0,28.8306,28.8535,28.8154,28.8382,155600.0
2015-08-13 15:20:00,37.89,37.9,37.82,37.84,202472.0,28.8382,28.8458,28.785,28.8002,202472.0
2015-08-13 15:30:00,37.84,37.84,37.72,37.76,227177.0,28.8002,28.8002,28.7088,28.7393,227177.0
2015-08-13 15:40:00,37.76,37.79,37.71,37.76,273426.0,28.7393,28.7621,28.7012,28.7393,273426.0
2015-08-13 15:50:00,37.75,37.78,37.73,37.75,418780.0,28.7317,28.7545,28.7165,28.7317,418780.0
2015-08-14 09:30:00,37.69,37.93,37.67,37.88,299066.0,28.686,28.8687,28.6708,28.8306,299066.0
2015-08-14 09:40:00,37.87,37.94,37.79,37.91,186577.0,28.823,28.8763,28.7621,28.8535,186577.0
2015-08-14 09:50:00,37.92,37.99,37.92,37.92,150334.0,28.8611,28.9143,28.8611,28.8611,150334.0
2015-08-14 10:00:00,37.91,38.0,37.87,37.89,226070.0,28.8535,28.9219,28.823,28.8382,226070.0
2015-08-14 10:10:00,37.89,37.91,37.82,37.86,158729.0,28.8382,28.8535,28.785,28.8154,158729.0
2015-08-14 10:20:00,37.87,37.88,37.77,37.77,219780.0,28.823,28.8306,28.7469,28.7469,219780.0
2015-08-14 10:30:00,37.78,37.86,37.77,37.81,139431.0,28.7545,28.8154,28.7469,28.7773,139431.0
2015-08-14 10:40:00,37.82,37.83,37.75,37.79,70245.0,28.785,28.7926,28.7317,28.7621,70245.0
2015-08-14 10:50:00,37.79,37.81,37.73,37.73,222734.0,28.7621,28.7773,28.7165,28.7165,222734.0
2015-08-14 11:00:00,37.73,37.74,37.66,37.68,169226.0,28.7165,28.7241,28.6632,28.6784,169226.0
2015-08-14 11:10:00,37.68,37.7,37.61,37.64,113682.0,28.6784,28.6936,28.6251,28.648,113682.0
2015-08-14 11:20:00,37.65,37.76,37.64,37.76,62696.0,28.6556,28.7393,28.648,28.7393,62696.0
2015-08-14 11:30:00,37.76,37.82,37.73,37.81,71932.0,28.7393,28.785,28.7165,28.7773,71932.0
2015-08-14 11:40:00,37.82,37.86,37.78,37.8,67515.0,28.785,28.8154,28.7545,28.7697,67515.0
2015-08-14 11:50:00,37.8,37.86,37.8,37.84,85038.0,28.7697,28.8154,28.7697,28.8002,85038.0
2015-08-14 12:00:00,37.84,37.85,37.8,37.81,52460.0,28.8002,28.8078,28.7697,28.7773,52460.0
2015-08-14 12:10:00,37.82,37.82,37.77,37.78,66436.0,28.785,28.785,28.7469,28.7545,66436.0
2015-08-14 12:20:00,37.78,37.8,37.77,37.8,34643.0,28.7545,28.7697,28.7469,28.7697,34643.0
2015-08-14 12:30:00,37.8,37.84,37.79,37.8,51609.0,28.7697,28.8002,28.7621,28.7697,51609.0
2015-08-14 12:40:00,37.79,37.8,37.73,37.75,52812.0,28.7621,28.7697,28.7165,28.7317,52812.0
2015-08-14 12:50:00,37.74,37.79,37.72,37.79,35445.0,28.7241,28.7621,28.7088,28.7621,35445.0
2015-08-14 13:00:00,37.79,37.82,37.75,37.81,53601.0,28.7621,28.785,28.7317,28.7773,53601.0
2015-08-14 13:10:00,37.81,37.87,37.79,37.86,59637.0,28.7773,28.823,28.7621,28.8154,59637.0
2015-08-14 13:20:00,37.86,37.9,37.85,37.88,72343.0,28.8154,28.8458,28.8078,28.8306,72343.0
2015-08-14 13:30:00,37.89,37.91,37.85,37.88,45922.0,28.8382,28.8535,28.8078,28.8306,45922.0
2015-08-14 13:40:00,37.88,37.9,37.82,37.82,69669.0,28.8306,28.8458,28.785,28.785,69669.0
2015-08-14 13:50:00,37.82,37.87,37.82,37.87,58555.0,28.785,28.823,28.785,28.823,58555.0
2015-08-14 14:00:00,37.88,37.89,37.85,37.87,57753.0,28.8306,28.8382,28.8078,28.823,57753.0
2015-08-14 14:10:00,37.88,37.91,37.87,37.88,56058.0,28.8306,28.8535,28.823,28.8306,56058.0
2015-08-14 14:20:00,37.88,37.93,37.87,37.89,48362.0,28.8306,28.8687,28.823,28.8382,48362.0
2015-08-14 14:30:00,37.89,37.92,37.85,37.91,65438.0,28.8382,28.8611,28.8078,28.8535,65438.0
2015-08-14 14:40:00,37.9,37.91,37.88,37.89,47647.0,28.8458,28.8535,28.8306,28.8382,47647.0
2015-08-14 14:50:00,37.89,37.92,37.87,37.92,92938.0,28.8382,28.8611,28.823,28.8611,92938.0
2015-08-14 15:00:00,37.92,37.95,37.89,37.93,96522.0,28.8611,28.8839,28.8382,28.8687,96522.0
2015-08-14 15:10:00,37.93,37.98,37.92,37.98,120081.0,28.8687,28.9067,28.8611,28.9067,120081.0
2015-08-14 15:20:00,37.98,38.02,37.97,38.02,142320.0,28.9067,28.9372,28.8991,28.9372,142320.0
2015-08-14 15:30:00,38.02,38.03,37.96,37.97,140640.0,28.9372,28.9448,28.8915,28.8991,140640.0
2015-08-14 15:40:00,37.97,38.05,37.96,38.05,209923.0,28.8991,28.96,28.8915,28.96,209923.0
2015-08-14 15:50:00,38.05,38.06,38.01,38.06,405841.0,28.96,28.9676,28.9296,28.9676,405841.0
2015-08-17 09:30:00,37.73,37.8,37.67,37.74,250839.0,28.7165,28.7697,28.6708,28.7241,250839.0
2015-08-17 09:40:00,37.74,37.75,37.56,37.56,235913.0,28.7241,28.7317,28.5871,28.5871,235913.0
2015-08-17 09:50:00,37.56,37.67,37.55,37.65,133087.0,28.5871,28.6708,28.5795,28.6556,133087.0
2015-08-17 10:00:00,37.64,37.67,37.6,37.62,160751.0,28.648,28.6708,28.6175,28.6327,160751.0
2015-08-17 10:10:00,37.62,37.89,37.62,37.88,156965.0,28.6327,28.8382,28.6327,28.8306,156965.0
2015-08-17 10:20:00,37.87,37.9,37.83,37.84,173603.0,28.823,28.8458,28.7926,28.8002,173603.0
2015-08-17 10:30:00,37.84,37.85,37.76,37.76,104391.0,28.8002,28.8078,28.7393,28.7393,104391.0
2015-08-17 10:40:00,37.76,37.86,37.75,37.83,63659.0,28.7393,28.8154,28.7317,28.7926,63659.0
2015-08-17 10:50:00,37.83,37.93,37.82,37.89,81270.0,28.7926,28.8687,28.785,28.8382,81270.0
2015-08-17 11:00:00,37.88,37.98,37.88,37.98,106525.0,28.8306,28.9067,28.8306,28.9067,106525.0
2015-08-17 11:10:00,37.98,38.0,37.91,37.94,92357.0,28.9067,28.9219,28.8535,28.8763,92357.0
2015-08-17 11:20:00,37.94,37.99,37.92,37.95,110650.0,28.8763,28.9143,28.8611,28.8839,110650.0
2015-08-17 11:30:00,37.94,37.98,37.93,37.95,96951.0,28.8763,28.9067,28.8687,28.8839,96951.0
2015-08-17 11:40:00,37.95,38.02,37.95,38.01,76914.0,28.8839,28.9372,28.8839,28.9296,76914.0
2015-08-17 11:50:00,38.02,38.02,37.96,37.99,80099.0,28.9372,28.9372,28.8915,28.9143,80099.0
2015-08-17 12:00:00,37.99,38.06,37.98,38.04,115133.0,28.9143,28.9676,28.9067,28.9524,115133.0
2015-08-17 12:10:00,38.03,38.1,38.03,38.06,137791.0,28.9448,28.9981,28.9448,28.9676,137791.0
2015-08-17 12:20:00,38.06,38.09,38.01,38.01,67609.0,28.9676,28.9904,28.9296,28.9296,67609.0
2015-08-17 12:30:00,38.01,38.04,38.0,38.03,42749.0,28.9296,28.9524,28.9219,28.9448,42749.0
2015-08-17 12:40:00,38.03,38.06,38.03,38.05,40360.0,28.9448,28.9676,28.9448,28.96,40360.0
2015-08-17 12:50:00,38.05,38.08,38.01,38.08,44578.0,28.96,28.9828,28.9296,28.9828,44578.0
2015-08-17 13:00:00,38.09,38.11,38.06,38.07,42641.0,28.9904,29.0057,28.9676,28.9752,42641.0
2015-08-17 13:10:00,38.07,38.08,38.06,38.07,44498.0,28.9752,28.9828,28.9676,28.9752,44498.0
2015-08-17 13:20:00,38.07,38.13,38.06,38.12,61276.0,28.9752,29.0209,28.9676,29.0133,61276.0
2015-08-17 13:30:00,38.13,38.14,38.1,38.11,54092.0,29.0209,29.0285,28.9981,29.0057,54092.0
2015-08-17 13:40:00,38.12,38.14,38.11,38.13,41493.0,29.0133,29.0285,29.0057,29.0209,41493.0
2015-08-17 13:50:00,38.13,38.14,38.08,38.08,43172.0,29.0209,29.0285,28.9828,28.9828,43172.0
2015-08-17 14:00:00,38.07,38.16,38.07,38.14,208208.0,28.9752,29.0437,28.9752,29.0285,208208.0
2015-08-17 14:10:00,38.14,38.17,38.11,38.11,114099.0,29.0285,29.0513,29.0057,29.0057,114099.0
2015-08-17 14:20:00,38.12,38.13,38.07,38.07,45899.0,29.0133,29.0209,28.9752,28.9752,45899.0
2015-08-17 14:30:00,38.08,38.1,38.06,38.08,57808.0,28.9828,28.9981,28.9676,28.9828,57808.0
2015-08-17 14:40:00,38.07,38.14,38.07,38.13,78077.0,28.9752,29.0285,28.9752,29.0209,78077.0
2015-08-17 14:50:00,38.13,38.14,38.1,38.13,50613.0,29.0209,29.0285,28.9981,29.0209,50613.0
2015-08-17 15:00:00,38.14,38.16,38.11,38.12,79920.0,29.0285,29.0437,29.0057,29.0133,79920.0
2015-08-17 15:10:00,38.12,38.14,38.1,38.11,71677.0,29.0133,29.0285,28.9981,29.0057,71677.0
2015-08-17 15:20:00,38.11,38.14,38.11,38.14,101171.0,29.0057,29.0285,29.0057,29.0285,101171.0
2015-08-17 15:30:00,38.15,38.18,38.1,38.12,173990.0,29.0361,29.0589,28.9981,29.0133,173990.0
2015-08-17 15:40:00,38.12,38.16,38.11,38.14,207026.0,29.0133,29.0437,29.0057,29.0285,207026.0
2015-08-17 15:50:00,38.14,38.18,38.13,38.15,420178.0,29.0285,29.0589,29.0209,29.0361,420178.0
2015-08-18 09:30:00,38.07,38.21,38.02,38.09,200489.0,28.9752,29.0818,28.9372,28.9904,200489.0
2015-08-18 09:40:00,38.1,38.11,38.02,38.07,75226.0,28.9981,29.0057,28.9372,28.9752,75226.0
2015-08-18 09:50:00,38.08,38.14,38.02,38.12,78519.0,28.9828,29.0285,28.9372,29.0133,78519.0
2015-08-18 10:00:00,38.12,38.17,38.05,38.17,168407.0,29.0133,29.0513,28.96,29.0513,168407.0
2015-08-18 10:10:00,38.17,38.18,38.1,38.16,143150.0,29.0513,29.0589,28.9981,29.0437,143150.0
2015-08-18 10:20:00,38.16,38.19,38.08,38.1,117570.0,29.0437,29.0666,28.9828,28.9981,117570.0
2015-08-18 10:30:00,38.11,38.14,38.07,38.12,118195.0,29.0057,29.0285,28.9752,29.0133,118195.0
2015-08-18 10:40:00,38.13,38.14,38.06,38.08,96013.0,29.0209,29.0285,28.9676,28.9828,96013.0
2015-08-18 10:50:00,38.08,38.16,38.04,38.15,118225.0,28.9828,29.0437,28.9524,29.0361,118225.0
2015-08-18 11:00:00,38.15,38.16,38.04,38.07,104925.0,29.0361,29.0437,28.9524,28.9752,104925.0
2015-08-18 11:10:00,38.07,38.13,38.06,38.08,83300.0,28.9752,29.0209,28.9676,28.9828,83300.0
2015-08-18 11:20:00,38.08,38.09,37.99,37.99,104040.0,28.9828,28.9904,28.9143,28.9143,104040.0
2015-08-18 11:30:00,38.0,38.02,37.92,37.92,89158.0,28.9219,28.9372,28.8611,28.8611,89158.0
2015-08-18 11:40:00,37.92,37.95,37.88,37.89,147589.0,28.8611,28.8839,28.8306,28.8382,147589.0
2015-08-18 11:50:00,37.89,37.94,37.86,37.94,99600.0,28.8382,28.8763,28.8154,28.8763,99600.0
2015-08-18 12:00:00,37.95,37.97,37.89,37.94,104056.0,28.8839,28.8991,28.8382,28.8763,104056.0
2015-08-18 12:10:00,37.94,37.97,37.93,37.97,85090.0,28.8763,28.8991,28.8687,28.8991,85090.0
2015-08-18 12:20:00,37.97,38.04,37.95,38.0,102149.0,28.8991,28.9524,28.8839,28.9219,102149.0
2015-08-18 12:30:00,38.01,38.03,37.99,38.02,76060.0,28.9296,28.9448,28.9143,28.9372,76060.0
2015-08-18 12:40:00,38.02,38.03,37.97,38.03,104929.0,28.9372,28.9448,28.8991,28.9448,104929.0
2015-08-18 12:50:00,38.02,38.1,37.99,38.0,207390.0,28.9372,28.9981,28.9143,28.9219,207390.0
2015-08-18 13:00:00,38.0,38.0,37.95,37.98,97059.0,28.9219,28.9219,28.8839,28.9067,97059.0
2015-08-18 13:10:00,37.97,37.98,37.95,37.98,48412.0,28.8991,28.9067,28.8839,28.9067,48412.0
2015-08-18 13:20:00,37.98,37.98,37.94,37.95,105447.0,28.9067,28.9067,28.8763,28.8839,105447.0
2015-08-18 13:30:00,37.95,37.96,37.89,37.89,81552.0,28.8839,28.8915,28.8382,28.8382,81552.0
2015-08-18 13:40:00,37.9,37.91,37.85,37.85,79424.0,28.8458,28.8535,28.8078,28.8078,79424.0
2015-08-18 13:50:00,37.85,37.9,37.84,37.87,224650.0,28.8078,28.8458,28.8002,28.823,224650.0
2015-08-18 14:00:00,37.87,37.92,37.84,37.92,186088.0,28.823,28.8611,28.8002,28.8611,186088.0
2015-08-18 14:10:00,37.92,37.95,37.91,37.94,110587.0,28.8611,28.8839,28.8535,28.8763,110587.0
2015-08-18 14:20:00,37.94,37.96,37.92,37.95,92635.0,28.8763,28.8915,28.8611,28.8839,92635.0
2015-08-18 14:30:00,37.95,37.97,37.92,37.93,204127.0,28.8839,28.8991,28.8611,28.8687,204127.0
2015-08-18 14:40:00,37.92,37.93,37.87,37.9,130941.0,28.8611,28.8687,28.823,28.8458,130941.0
2015-08-18 14:50:00,37.89,37.89,37.85,37.88,246396.0,28.8382,28.8382,28.8078,28.8306,246396.0
2015-08-18 15:00:00,37.88,37.89,37.86,37.87,177369.0,28.8306,28.8382,28.8154,28.823,177369.0
2015-08-18 15:10:00,37.86,37.9,37.84,37.9,198684.0,28.8154,28.8458,28.8002,28.8458,198684.0
2015-08-18 15:20:00,37.9,37.94,37.87,37.92,650634.0,28.8458,28.8763,28.823,28.8611,650634.0
2015-08-18 15:30:00,37.93,37.93,37.86,37.86,305238.0,28.8687,28.8687,28.8154,28.8154,305238.0
2015-08-18 15:40:00,37.87,37.87,37.8,37.82,560055.0,28.823,28.823,28.7697,28.785,560055.0
2015-08-18 15:50:00,37.82,37.83,37.79,37.79,1244520.0,28.785,28.7926,28.7621,28.7621,1244520.0
2015-08-19 09:30:00,37.61,37.68,37.44,37.47,321643.0,28.6251,28.6784,28.4957,28.5186,321643.0
2015-08-19 09:40:00,37.47,37.56,37.31,37.32,449183.0,28.5186,28.5871,28.3968,28.4044,449183.0
2015-08-19 09:50:00,37.32,37.45,37.28,37.36,369437.0,28.4044,28.5033,28.374,28.4348,369437.0
2015-08-19 10:00:00,37.37,37.48,37.36,37.43,222176.0,28.4425,28.5262,28.4348,28.4881,222176.0
2015-08-19 10:10:00,37.43,37.48,37.39,37.42,161517.0,28.4881,28.5262,28.4577,28.4805,161517.0
2015-08-19 10:20:00,37.41,37.48,37.38,37.47,140030.0,28.4729,28.5262,28.4501,28.5186,140030.0
2015-08-19 10:30:00,37.46,37.48,37.38,37.4,156539.0,28.511,28.5262,28.4501,28.4653,156539.0
2015-08-19 10:40:00,37.4,37.43,37.29,37.3,227994.0,28.4653,28.4881,28.3816,28.3892,227994.0
2015-08-19 10:50:00,37.29,37.31,37.23,37.29,125599.0,28.3816,28.3968,28.3359,28.3816,125599.0
2015-08-19 11:00:00,37.29,37.42,37.29,37.39,143416.0,28.3816,28.4805,28.3816,28.4577,143416.0
2015-08-19 11:10:00,37.38,37.41,37.33,37.36,98338.0,28.4501,28.4729,28.412,28.4348,98338.0
2015-08-19 11:20:00,37.37,37.4,37.35,37.37,186893.0,28.4425,28.4653,28.4272,28.4425,186893.0
2015-08-19 11:30:00,37.37,37.43,37.36,37.41,140880.0,28.4425,28.4881,28.4348,28.4729,140880.0
2015-08-19 11:40:00,37.41,37.41,37.34,37.34,93239.0,28.4729,28.4729,28.4196,28.4196,93239.0
2015-08-19 11:50:00,37.35,37.42,37.34,37.4,162383.0,28.4272,28.4805,28.4196,28.4653,162383.0
2015-08-19 12:00:00,37.4,37.42,37.39,37.42,195232.0,28.4653,28.4805,28.4577,28.4805,195232.0
2015-08-19 12:10:00,37.43,37.43,37.36,37.41,83465.0,28.4881,28.4881,28.4348,28.4729,83465.0
2015-08-19 12:20:00,37.4,37.44,37.38,37.41,109733.0,28.4653,28.4957,28.4501,28.4729,109733.0
2015-08-19 12:30:00,37.41,37.47,37.39,37.43,233355.0,28.4729,28.5186,28.4577,28.4881,233355.0
2015-08-19 12:40:00,37.43,37.46,37.38,37.39,240165.0,28.4881,28.511,28.4501,28.4577,240165.0
2015-08-19 12:50:00,37.4,37.44,37.36,37.43,133977.0,28.4653,28.4957,28.4348,28.4881,133977.0
2015-08-19 13:00:00,37.44,37.44,37.39,37.41,77294.0,28.4957,28.4957,28.4577,28.4729,77294.0
2015-08-19 13:10:00,37.41,37.52,37.41,37.51,278682.0,28.4729,28.5566,28.4729,28.549,278682.0
2015-08-19 13:20:00,37.51,37.54,37.45,37.45,320203.0,28.549,28.5718,28.5033,28.5033,320203.0
2015-08-19 13:30:00,37.45,37.51,37.43,37.48,185986.0,28.5033,28.549,28.4881,28.5262,185986.0
2015-08-19 13:40:00,37.48,37.59,37.47,37.52,177571.0,28.5262,28.6099,28.5186,28.5566,177571.0
2015-08-19 13:50:00,37.51,37.51,37.33,37.41,157396.0,28.549,28.549,28.412,28.4729,157396.0
2015-08-19 14:00:00,37.4,37.62,37.4,37.58,159795.0,28.4653,28.6327,28.4653,28.6023,159795.0
2015-08-19 14:10:00,37.58,37.78,37.58,37.68,243816.0,28.6023,28.7545,28.6023,28.6784,243816.0
2015-08-19 14:20:00,37.68,37.7,37.59,37.62,81222.0,28.6784,28.6936,28.6099,28.6327,81222.0
2015-08-19 14:30:00,37.63,37.66,37.61,37.62,112303.0,28.6403,28.6632,28.6251,28.6327,112303.0
2015-08-19 14:40:00,37.62,37.64,37.51,37.55,151137.0,28.6327,28.648,28.549,28.5795,151137.0
2015-08-19 14:50:00,37.55,37.55,37.38,37.42,172280.0,28.5795,28.5795,28.4501,28.4805,172280.0
2015-08-19 15:00:00,37.41,37.41,37.33,37.4,173737.0,28.4729,28.4729,28.412,28.4653,173737.0
2015-08-19 15:10:00,37.4,37.45,37.36,37.45,240331.0,28.4653,28.5033,28.4348,28.5033,240331.0
2015-08-19 15:20:00,37.45,37.48,37.42,37.47,127767.0,28.5033,28.5262,28.4805,28.5186,127767.0
2015-08-19 15:30:00,37.47,37.51,37.44,37.47,264791.0,28.5186,28.549,28.4957,28.5186,264791.0
2015-08-19 15:40:00,37.46,37.59,37.45,37.59,331053.0,28.511,28.6099,28.5033,28.6099,331053.0
2015-08-19 15:50:00,37.58,37.62,37.44,37.44,467803.0,28.6023,28.6327,28.4957,28.4957,467803.0
2015-08-20 09:30:00,36.94,37.0,36.7,36.8,618545.0,28.1152,28.1608,27.9325,28.0086,618545.0
2015-08-20 09:40:00,36.8,36.91,36.69,36.71,410190.0,28.0086,28.0923,27.9249,27.9401,410190.0
2015-08-20 09:50:00,36.71,36.71,36.44,36.45,830263.0,27.9401,27.9401,27.7346,27.7422,830263.0
2015-08-20 10:00:00,36.45,36.57,36.39,36.56,589478.0,27.7422,27.8336,27.6966,27.826,589478.0
2015-08-20 10:10:00,36.57,36.6,36.51,36.51,316067.0,27.8336,27.8564,27.7879,27.7879,316067.0
2015-08-20 10:20:00,36.51,36.54,36.42,36.44,253846.0,27.7879,27.8107,27.7194,27.7346,253846.0
2015-08-20 10:30:00,36.44,36.51,36.42,36.51,265102.0,27.7346,27.7879,27.7194,27.7879,265102.0
2015-08-20 10:40:00,36.51,36.51,36.44,36.48,179208.0,27.7879,27.7879,27.7346,27.7651,179208.0
2015-08-20 10:50:00,36.49,36.63,36.47,36.6,368413.0,27.7727,27.8792,27.7575,27.8564,368413.0
2015-08-20 11:00:00,36.59,36.63,36.55,36.55,329266.0,27.8488,27.8792,27.8183,27.8183,329266.0
2015-08-20 11:10:00,36.56,36.59,36.46,36.47,168284.0,27.826,27.8488,27.7498,27.7575,168284.0
2015-08-20 11:20:00,36.48,36.62,36.47,36.59,191214.0,27.7651,27.8716,27.7575,27.8488,191214.0
2015-08-20 11:30:00,36.59,36.61,36.51,36.56,150255.0,27.8488,27.864,27.7879,27.826,150255.0
2015-08-20 11:40:00,36.55,36.65,36.54,36.65,125794.0,27.8183,27.8945,27.8107,27.8945,125794.0
2015-08-20 11:50:00,36.65,36.7,36.59,36.7,169232.0,27.8945,27.9325,27.8488,27.9325,169232.0
2015-08-20 12:00:00,36.7,36.71,36.57,36.64,168654.0,27.9325,27.9401,27.8336,27.8868,168654.0
2015-08-20 12:10:00,36.64,36.65,36.54,36.59,181145.0,27.8868,27.8945,27.8107,27.8488,181145.0
2015-08-20 12:20:00,36.6,36.6,36.47,36.5,169656.0,27.8564,27.8564,27.7575,27.7803,169656.0
2015-08-20 12:30:00,36.49,36.57,36.48,36.55,274771.0,27.7727,27.8336,27.7651,27.8183,274771.0
2015-08-20 12:40:00,36.55,36.57,36.49,36.53,380662.0,27.8183,27.8336,27.7727,27.8031,380662.0
2015-08-20 12:50:00,36.53,36.53,36.42,36.46,209994.0,27.8031,27.8031,27.7194,27.7498,209994.0
2015-08-20 13:00:00,36.46,36.48,36.43,36.45,213502.0,27.7498,27.7651,27.727,27.7422,213502.0
2015-08-20 13:10:00,36.44,36.51,36.43,36.5,189184.0,27.7346,27.7879,27.727,27.7803,189184.0
2015-08-20 13:20:00,36.49,36.6,36.49,36.56,198371.0,27.7727,27.8564,27.7727,27.826,198371.0
2015-08-20 13:30:00,36.56,36.59,36.51,36.51,140277.0,27.826,27.8488,27.7879,27.7879,140277.0
2015-08-20 13:40:00,36.51,36.6,36.49,36.59,235610.0,27.7879,27.8564,27.7727,27.8488,235610.0
2015-08-20 13:50:00,36.6,36.68,36.59,36.62,230442.0,27.8564,27.9173,27.8488,27.8716,230442.0
2015-08-20 14:00:00,36.62,36.62,36.51,36.51,95487.0,27.8716,27.8716,27.7879,27.7879,95487.0
2015-08-20 14:10:00,36.51,36.54,36.47,36.51,138416.0,27.7879,27.8107,27.7575,27.7879,138416.0
2015-08-20 14:20:00,36.5,36.57,36.45,36.45,113212.0,27.7803,27.8336,27.7422,27.7422,113212.0
2015-08-20 14:30:00,36.46,36.46,36.3,36.39,524016.0,27.7498,27.7498,27.6281,27.6966,524016.0
2015-08-20 14:40:00,36.39,36.39,36.3,36.31,118662.0,27.6966,27.6966,27.6281,27.6357,118662.0
2015-08-20 14:50:00,36.32,36.39,36.31,36.33,234298.0,27.6433,27.6966,27.6357,27.6509,234298.0
2015-08-20 15:00:00,36.32,36.35,36.29,36.3,359867.0,27.6433,27.6661,27.6205,27.6281,359867.0
2015-08-20 15:10:00,36.3,36.33,36.2,36.23,541233.0,27.6281,27.6509,27.552,27.5748,541233.0
2015-08-20 15:20:00,36.23,36.34,36.21,36.33,358557.0,27.5748,27.6585,27.5596,27.6509,358557.0
2015-08-20 15:30:00,36.34,36.39,36.25,36.25,450032.0,27.6585,27.6966,27.59,27.59,450032.0
2015-08-20 15:40:00,36.25,36.32,36.22,36.26,647604.0,27.59,27.6433,27.5672,27.5976,647604.0
2015-08-20 15:50:00,36.26,36.29,36.17,36.17,1387428.0,27.5976,27.6205,27.5291,27.5291,1387428.0
2015-08-21 09:30:00,35.57,35.79,35.52,35.74,1001597.0,27.0725,27.2399,27.0344,27.2019,1001597.0
2015-08-21 09:40:00,35.73,35.73,35.46,35.58,645080.0,27.1942,27.1942,26.9887,27.0801,645080.0
2015-08-21 09:50:00,35.57,35.69,35.54,35.66,349671.0,27.0725,27.1638,27.0496,27.141,349671.0
2015-08-21 10:00:00,35.66,35.89,35.64,35.82,368421.0,27.141,27.316,27.1257,27.2627,368421.0
2015-08-21 10:10:00,35.82,35.82,35.67,35.67,171245.0,27.2627,27.2627,27.1486,27.1486,171245.0
2015-08-21 10:20:00,35.66,35.75,35.61,35.64,207317.0,27.141,27.2095,27.1029,27.1257,207317.0
2015-08-21 10:30:00,35.65,35.68,35.51,35.56,276508.0,27.1334,27.1562,27.0268,27.0649,276508.0
2015-08-21 10:40:00,35.55,35.63,35.54,35.55,294006.0,27.0572,27.1181,27.0496,27.0572,294006.0
2015-08-21 10:50:00,35.54,35.65,35.49,35.53,194433.0,27.0496,27.1334,27.0116,27.042,194433.0
2015-08-21 11:00:00,35.54,35.54,35.33,35.33,688776.0,27.0496,27.0496,26.8898,26.8898,688776.0
2015-08-21 11:10:00,35.33,35.33,35.15,35.28,642158.0,26.8898,26.8898,26.7528,26.8517,642158.0
2015-08-21 11:20:00,35.27,35.28,35.11,35.13,673546.0,26.8441,26.8517,26.7224,26.7376,673546.0
2015-08-21 11:30:00,35.13,35.2,34.94,34.97,677991.0,26.7376,26.7909,26.593,26.6158,677991.0
2015-08-21 11:40:00,34.98,35.18,34.95,35.18,466623.0,26.6234,26.7756,26.6006,26.7756,466623.0
2015-08-21 11:50:00,35.18,35.29,35.15,35.26,429163.0,26.7756,26.8594,26.7528,26.8365,429163.0
2015-08-21 12:00:00,35.26,35.36,35.21,35.32,331478.0,26.8365,26.9126,26.7985,26.8822,331478.0
2015-08-21 12:10:00,35.32,35.37,35.17,35.22,420746.0,26.8822,26.9202,26.768,26.8061,420746.0
2015-08-21 12:20:00,35.22,35.23,35.07,35.07,454414.0,26.8061,26.8137,26.6919,26.6919,454414.0
2015-08-21 12:30:00,35.08,35.17,35.07,35.12,383143.0,26.6995,26.768,26.6919,26.73,383143.0
2015-08-21 12:40:00,35.12,35.12,34.97,35.01,625518.0,26.73,26.73,26.6158,26.6462,625518.0
2015-08-21 12:50:00,35.01,35.01,34.77,34.77,711904.0,26.6462,26.6462,26.4636,26.4636,711904.0
2015-08-21 13:00:00,34.77,34.82,34.67,34.71,761882.0,26.4636,26.5016,26.3875,26.4179,761882.0
2015-08-21 13:10:00,34.71,34.74,34.63,34.64,501653.0,26.4179,26.4408,26.357,26.3646,501653.0
2015-08-21 13:20:00,34.64,34.74,34.62,34.72,885275.0,26.3646,26.4408,26.3494,26.4255,885275.0
2015-08-21 13:30:00,34.72,34.76,34.63,34.74,549701.0,26.4255,26.456,26.357,26.4408,549701.0
2015-08-21 13:40:00,34.73,34.83,34.66,34.74,548083.0,26.4331,26.5093,26.3799,26.4408,548083.0
2015-08-21 13:50:00,34.74,34.85,34.65,34.85,668197.0,26.4408,26.5245,26.3723,26.5245,668197.0
2015-08-21 14:00:00,34.84,34.92,34.79,34.84,622900.0,26.5169,26.5777,26.4788,26.5169,622900.0
2015-08-21 14:10:00,34.84,34.85,34.69,34.73,682033.0,26.5169,26.5245,26.4027,26.4331,682033.0
2015-08-21 14:20:00,34.74,34.77,34.65,34.68,530610.0,26.4408,26.4636,26.3723,26.3951,530610.0
2015-08-21 14:30:00,34.68,34.73,34.59,34.61,653931.0,26.3951,26.4331,26.3266,26.3418,653931.0
2015-08-21 14:40:00,34.61,34.62,34.44,34.45,571959.0,26.3418,26.3494,26.2124,26.22,571959.0
2015-08-21 14:50:00,34.45,34.54,34.37,34.44,594707.0,26.22,26.2885,26.1591,26.2124,594707.0
2015-08-21 15:00:00,34.43,34.5,34.35,34.4,1088502.0,26.2048,26.2581,26.1439,26.182,1088502.0
2015-08-21 15:10:00,34.39,34.4,34.21,34.38,970914.0,26.1744,26.182,26.0374,26.1668,970914.0
2015-08-21 15:20:00,34.37,34.41,34.3,34.38,1137865.0,26.1591,26.1896,26.1059,26.1668,1137865.0
2015-08-21 15:30:00,34.39,34.39,34.16,34.26,1447816.0,26.1744,26.1744,25.9993,26.0754,1447816.0
2015-08-21 15:40:00,34.25,34.48,34.2,34.45,2285509.0,26.0678,26.2429,26.0298,26.22,2285509.0
2015-08-21 15:50:00,34.45,34.52,34.2,34.22,2485136.0,26.22,26.2733,26.0298,26.045,2485136.0
2015-08-24 09:30:00,31.62,32.17,30.4,32.15,1742105.0,24.0661,24.4847,23.1376,24.4695,1742105.0
2015-08-24 09:40:00,32.14,33.54,32.14,32.95,1350948.0,24.4619,25.5274,24.4619,25.0784,1350948.0
2015-08-24 09:50:00,32.95,32.96,32.44,32.58,697728.0,25.0784,25.086,24.6902,24.7968,697728.0
2015-08-24 10:00:00,32.58,33.02,32.45,32.78,712705.0,24.7968,25.1317,24.6978,24.949,712705.0
2015-08-24 10:10:00,32.78,33.06,32.78,33.0,619787.0,24.949,25.1621,24.949,25.1164,619787.0
2015-08-24 10:20:00,32.99,33.35,32.99,33.08,593099.0,25.1088,25.3828,25.1088,25.1773,593099.0
2015-08-24 10:30:00,33.07,33.1,32.63,33.06,619714.0,25.1697,25.1925,24.8348,25.1621,619714.0
2015-08-24 10:40:00,33.06,33.15,32.87,33.02,676502.0,25.1621,25.2306,25.0175,25.1317,676502.0
2015-08-24 10:50:00,33.01,33.09,32.94,33.06,435309.0,25.124,25.1849,25.0708,25.1621,435309.0
2015-08-24 11:00:00,33.06,33.09,32.74,32.76,434870.0,25.1621,25.1849,24.9185,24.9338,434870.0
2015-08-24 11:10:00,32.75,32.79,32.56,32.62,596627.0,24.9262,24.9566,24.7815,24.8272,596627.0
2015-08-24 11:20:00,32.62,32.63,32.46,32.51,714165.0,24.8272,24.8348,24.7054,24.7435,714165.0
2015-08-24 11:30:00,32.51,32.8,32.49,32.75,389107.0,24.7435,24.9642,24.7283,24.9262,389107.0
2015-08-24 11:40:00,32.75,32.87,32.69,32.87,641545.0,24.9262,25.0175,24.8805,25.0175,641545.0
2015-08-24 11:50:00,32.87,33.2,32.86,33.18,533667.0,25.0175,25.2687,25.0099,25.2534,533667.0
2015-08-24 12:00:00,33.17,33.18,32.97,33.13,428259.0,25.2458,25.2534,25.0936,25.2154,428259.0
2015-08-24 12:10:00,33.14,33.33,33.1,33.29,502562.0,25.223,25.3676,25.1925,25.3372,502562.0
2015-08-24 12:20:00,33.3,33.49,33.24,33.44,417742.0,25.3448,25.4894,25.2991,25.4513,417742.0
2015-08-24 12:30:00,33.43,33.58,33.38,33.55,339490.0,25.4437,25.5579,25.4056,25.535,339490.0
2015-08-24 12:40:00,33.56,33.61,33.32,33.32,265278.0,25.5426,25.5807,25.36,25.36,265278.0
2015-08-24 12:50:00,33.33,33.53,33.3,33.42,250809.0,25.3676,25.5198,25.3448,25.4361,250809.0
2015-08-24 13:00:00,33.41,33.49,33.39,33.49,254180.0,25.4285,25.4894,25.4133,25.4894,254180.0
2015-08-24 13:10:00,33.48,33.5,33.37,33.45,280064.0,25.4818,25.497,25.398,25.4589,280064.0
2015-08-24 13:20:00,33.44,33.44,33.21,33.3,275941.0,25.4513,25.4513,25.2763,25.3448,275941.0
2015-08-24 13:30:00,33.3,33.3,33.14,33.14,214250.0,25.3448,25.3448,25.223,25.223,214250.0
2015-08-24 13:40:00,33.15,33.35,33.14,33.32,286772.0,25.2306,25.3828,25.223,25.36,286772.0
2015-08-24 13:50:00,33.32,33.32,33.17,33.17,209399.0,25.36,25.36,25.2458,25.2458,209399.0
2015-08-24 14:00:00,33.18,33.18,33.03,33.04,282593.0,25.2534,25.2534,25.1393,25.1469,282593.0
2015-08-24 14:10:00,33.04,33.05,32.75,32.92,520857.0,25.1469,25.1545,24.9262,25.0555,520857.0
2015-08-24 14:20:00,32.92,32.99,32.83,32.83,269236.0,25.0555,25.1088,24.987,24.987,269236.0
2015-08-24 14:30:00,32.84,32.99,32.81,32.95,266694.0,24.9947,25.1088,24.9718,25.0784,266694.0
2015-08-24 14:40:00,32.94,32.94,32.71,32.73,206478.0,25.0708,25.0708,24.8957,24.9109,206478.0
2015-08-24 14:50:00,32.73,32.75,32.35,32.36,426524.0,24.9109,24.9262,24.6217,24.6293,426524.0
2015-08-24 15:00:00,32.36,32.48,32.17,32.48,568204.0,24.6293,24.7207,24.4847,24.7207,568204.0
2015-08-24 15:10:00,32.48,32.48,32.27,32.28,413272.0,24.7207,24.7207,24.5608,24.5684,413272.0
2015-08-24 15:20:00,32.28,32.3,32.01,32.04,961973.0,24.5684,24.5837,24.3629,24.3858,961973.0
2015-08-24 15:30:00,32.05,32.56,32.0,32.52,868912.0,24.3934,24.7815,24.3553,24.7511,868912.0
2015-08-24 15:40:00,32.52,32.88,32.39,32.53,961534.0,24.7511,25.0251,24.6522,24.7587,961534.0
2015-08-24 15:50:00,32.53,32.69,32.25,32.26,1166519.0,24.7587,24.8805,24.5456,24.5532,1166519.0
2015-08-25 09:30:00,33.8,33.8,33.19,33.28,1373273.0,25.7253,25.7253,25.261,25.3295,1373273.0
2015-08-25 09:40:00,33.29,33.42,33.11,33.14,751805.0,25.3372,25.4361,25.2002,25.223,751805.0
2015-08-25 09:50:00,33.13,33.26,32.97,33.1,443770.0,25.2154,25.3143,25.0936,25.1925,443770.0
2015-08-25 10:00:00,33.1,33.15,33.01,33.11,715913.0,25.1925,25.2306,25.124,25.2002,715913.0
2015-08-25 10:10:00,33.11,33.36,33.01,33.22,571457.0,25.2002,25.3904,25.124,25.2839,571457.0
2015-08-25 10:20:00,33.22,33.23,33.01,33.14,481800.0,25.2839,25.2915,25.124,25.223,481800.0
2015-08-25 10:30:00,33.13,33.14,33.03,33.07,297621.0,25.2154,25.223,25.1393,25.1697,297621.0
2015-08-25 10:40:00,33.07,33.23,33.07,33.18,289830.0,25.1697,25.2915,25.1697,25.2534,289830.0
2015-08-25 10:50:00,33.19,33.26,33.15,33.18,272642.0,25.261,25.3143,25.2306,25.2534,272642.0
2015-08-25 11:00:00,33.18,33.35,33.17,33.33,415391.0,25.2534,25.3828,25.2458,25.3676,415391.0
2015-08-25 11:10:00,33.33,33.46,33.33,33.43,391249.0,25.3676,25.4665,25.3676,25.4437,391249.0
2015-08-25 11:20:00,33.43,33.56,33.4,33.44,588526.0,25.4437,25.5426,25.4209,25.4513,588526.0
2015-08-25 11:30:00,33.43,33.45,33.37,33.41,363551.0,25.4437,25.4589,25.398,25.4285,363551.0
2015-08-25 11:40:00,33.41,33.48,33.3,33.48,309858.0,25.4285,25.4818,25.3448,25.4818,309858.0
2015-08-25 11:50:00,33.48,33.5,33.35,33.35,231194.0,25.4818,25.497,25.3828,25.3828,231194.0
2015-08-25 12:00:00,33.36,33.44,33.35,33.41,189152.0,25.3904,25.4513,25.3828,25.4285,189152.0
2015-08-25 12:10:00,33.42,33.48,33.31,33.33,161003.0,25.4361,25.4818,25.3524,25.3676,161003.0
2015-08-25 12:20:00,33.32,33.37,33.31,33.34,165520.0,25.36,25.398,25.3524,25.3752,165520.0
2015-08-25 12:30:00,33.33,33.42,33.27,33.28,114782.0,25.3676,25.4361,25.3219,25.3295,114782.0
2015-08-25 12:40:00,33.28,33.3,33.22,33.25,197890.0,25.3295,25.3448,25.2839,25.3067,197890.0
2015-08-25 12:50:00,33.25,33.29,33.16,33.16,183689.0,25.3067,25.3372,25.2382,25.2382,183689.0
2015-08-25 13:00:00,33.16,33.17,33.09,33.09,192044.0,25.2382,25.2458,25.1849,25.1849,192044.0
2015-08-25 13:10:00,33.1,33.1,33.0,33.0,347106.0,25.1925,25.1925,25.1164,25.1164,347106.0
2015-08-25 13:20:00,33.01,33.08,32.73,32.76,424584.0,25.124,25.1773,24.9109,24.9338,424584.0
2015-08-25 13:30:00,32.75,32.92,32.73,32.9,294383.0,24.9262,25.0555,24.9109,25.0403,294383.0
2015-08-25 13:40:00,32.89,32.89,32.79,32.84,178602.0,25.0327,25.0327,24.9566,24.9947,178602.0
2015-08-25 13:50:00,32.84,33.0,32.82,32.99,218211.0,24.9947,25.1164,24.9794,25.1088,218211.0
2015-08-25 14:00:00,32.99,33.0,32.81,32.82,236128.0,25.1088,25.1164,24.9718,24.9794,236128.0
2015-08-25 14:10:00,32.81,32.88,32.76,32.87,417142.0,24.9718,25.0251,24.9338,25.0175,417142.0
2015-08-25 14:20:00,32.87,32.95,32.83,32.89,299267.0,25.0175,25.0784,24.987,25.0327,299267.0
2015-08-25 14:30:00,32.87,32.94,32.8,32.83,373083.0,25.0175,25.0708,24.9642,24.987,373083.0
2015-08-25 14:40:00,32.83,32.94,32.82,32.93,258012.0,24.987,25.0708,24.9794,25.0632,258012.0
2015-08-25 14:50:00,32.94,33.02,32.91,32.92,290264.0,25.0708,25.1317,25.0479,25.0555,290264.0
2015-08-25 15:00:00,32.92,32.99,32.75,32.79,617514.0,25.0555,25.1088,24.9262,24.9566,617514.0
2015-08-25 15:10:00,32.78,32.84,32.6,32.62,407747.0,24.949,24.9947,24.812,24.8272,407747.0
2015-08-25 15:20:00,32.61,32.65,32.45,32.48,598918.0,24.8196,24.85,24.6978,24.7207,598918.0
2015-08-25 15:30:00,32.48,32.49,32.15,32.15,1235404.0,24.7207,24.7283,24.4695,24.4695,1235404.0
2015-08-25 15:40:00,32.15,32.3,32.03,32.09,1389387.0,24.4695,24.5837,24.3782,24.4238,1389387.0
2015-08-25 15:50:00,32.09,32.27,31.73,31.76,1500002.0,24.4238,24.5608,24.1498,24.1727,1500002.0
2015-08-26 09:30:00,32.75,33.15,32.49,32.62,1116487.0,24.9262,25.2306,24.7283,24.8272,1116487.0
2015-08-26 09:40:00,32.64,32.74,32.39,32.64,552508.0,24.8424,24.9185,24.6522,24.8424,552508.0
2015-08-26 09:50:00,32.64,32.65,32.41,32.61,538571.0,24.8424,24.85,24.6674,24.8196,538571.0
2015-08-26 10:00:00,32.6,32.74,32.51,32.62,417484.0,24.812,24.9185,24.7435,24.8272,417484.0
2015-08-26 10:10:00,32.61,32.71,32.3,32.32,791389.0,24.8196,24.8957,24.5837,24.5989,791389.0
2015-08-26 10:20:00,32.31,32.64,32.26,32.62,568625.0,24.5913,24.8424,24.5532,24.8272,568625.0
2015-08-26 10:30:00,32.63,32.85,32.58,32.63,679102.0,24.8348,25.0023,24.7968,24.8348,679102.0
2015-08-26 10:40:00,32.62,32.63,32.37,32.45,289398.0,24.8272,24.8348,24.6369,24.6978,289398.0
2015-08-26 10:50:00,32.45,32.69,32.43,32.56,425309.0,24.6978,24.8805,24.6826,24.7815,425309.0
2015-08-26 11:00:00,32.55,32.64,32.42,32.54,388433.0,24.7739,24.8424,24.675,24.7663,388433.0
2015-08-26 11:10:00,32.55,32.61,32.44,32.6,252704.0,24.7739,24.8196,24.6902,24.812,252704.0
2015-08-26 11:20:00,32.59,32.69,32.53,32.54,367301.0,24.8044,24.8805,24.7587,24.7663,367301.0
2015-08-26 11:30:00,32.54,32.6,32.24,32.27,401546.0,24.7663,24.812,24.538,24.5608,401546.0
2015-08-26 11:40:00,32.27,32.5,32.26,32.45,272700.0,24.5608,24.7359,24.5532,24.6978,272700.0
2015-08-26 11:50:00,32.45,32.52,32.38,32.4,268210.0,24.6978,24.7511,24.6445,24.6598,268210.0
2015-08-26 12:00:00,32.4,32.4,32.22,32.31,293020.0,24.6598,24.6598,24.5228,24.5913,293020.0
2015-08-26 12:10:00,32.31,32.41,32.23,32.41,282785.0,24.5913,24.6674,24.5304,24.6674,282785.0
2015-08-26 12:20:00,32.42,32.43,32.23,32.26,265889.0,24.675,24.6826,24.5304,24.5532,265889.0
2015-08-26 12:30:00,32.25,32.25,32.13,32.17,237556.0,24.5456,24.5456,24.4543,24.4847,237556.0
2015-08-26 12:40:00,32.17,32.32,32.12,32.3,273226.0,24.4847,24.5989,24.4467,24.5837,273226.0
2015-08-26 12:50:00,32.3,32.51,32.24,32.51,308382.0,24.5837,24.7435,24.538,24.7435,308382.0
2015-08-26 13:00:00,32.51,32.56,32.32,32.36,289319.0,24.7435,24.7815,24.5989,24.6293,289319.0
2015-08-26 13:10:00,32.36,32.45,32.33,32.38,198817.0,24.6293,24.6978,24.6065,24.6445,198817.0
2015-08-26 13:20:00,32.38,32.58,32.38,32.57,294322.0,24.6445,24.7968,24.6445,24.7892,294322.0
2015-08-26 13:30:00,32.57,32.73,32.47,32.68,476986.0,24.7892,24.9109,24.713,24.8729,476986.0
2015-08-26 13:40:00,32.68,32.72,32.53,32.57,220667.0,24.8729,24.9033,24.7587,24.7892,220667.0
2015-08-26 13:50:00,32.56,32.76,32.55,32.74,408602.0,24.7815,24.9338,24.7739,24.9185,408602.0
2015-08-26 14:00:00,32.74,32.8,32.64,32.77,363986.0,24.9185,24.9642,24.8424,24.9414,363986.0
2015-08-26 14:10:00,32.77,32.81,32.51,32.58,387911.0,24.9414,24.9718,24.7435,24.7968,387911.0
2015-08-26 14:20:00,32.58,32.72,32.56,32.7,362786.0,24.7968,24.9033,24.7815,24.8881,362786.0
2015-08-26 14:30:00,32.69,32.9,32.66,32.84,542412.0,24.8805,25.0403,24.8577,24.9947,542412.0
2015-08-26 14:40:00,32.85,33.08,32.84,32.93,455427.0,25.0023,25.1773,24.9947,25.0632,455427.0
2015-08-26 14:50:00,32.94,33.05,32.91,33.03,730675.0,25.0708,25.1545,25.0479,25.1393,730675.0
2015-08-26 15:00:00,33.03,33.21,32.93,33.21,822778.0,25.1393,25.2763,25.0632,25.2763,822778.0
2015-08-26 15:10:00,33.2,33.41,33.2,33.39,1365888.0,25.2687,25.4285,25.2687,25.4133,1365888.0
2015-08-26 15:20:00,33.39,33.47,33.23,33.27,806899.0,25.4133,25.4741,25.2915,25.3219,806899.0
2015-08-26 15:30:00,33.28,33.44,33.23,33.25,1027149.0,25.3295,25.4513,25.2915,25.3067,1027149.0
2015-08-26 15:40:00,33.25,33.5,33.22,33.35,1513172.0,25.3067,25.497,25.2839,25.3828,1513172.0
2015-08-26 15:50:00,33.35,33.47,33.23,33.32,2581387.0,25.3828,25.4741,25.2915,25.36,2581387.0
2015-08-27 09:30:00,34.0,34.16,33.97,34.09,1073347.0,25.8775,25.9993,25.8547,25.946,1073347.0
2015-08-27 09:40:00,34.1,34.18,34.0,34.05,887988.0,25.9536,26.0145,25.8775,25.9156,887988.0
2015-08-27 09:50:00,34.06,34.1,33.93,33.98,826230.0,25.9232,25.9536,25.8243,25.8623,826230.0
2015-08-27 10:00:00,33.98,33.98,33.78,33.97,636656.0,25.8623,25.8623,25.7101,25.8547,636656.0
2015-08-27 10:10:00,33.98,34.03,33.8,33.84,484046.0,25.8623,25.9004,25.7253,25.7558,484046.0
2015-08-27 10:20:00,33.84,33.88,33.73,33.75,615125.0,25.7558,25.7862,25.672,25.6873,615125.0
2015-08-27 10:30:00,33.75,33.83,33.62,33.79,434170.0,25.6873,25.7481,25.5883,25.7177,434170.0
2015-08-27 10:40:00,33.79,33.99,33.79,33.97,581101.0,25.7177,25.8699,25.7177,25.8547,581101.0
2015-08-27 10:50:00,33.97,34.01,33.91,33.96,482491.0,25.8547,25.8851,25.809,25.8471,482491.0
2015-08-27 11:00:00,33.96,34.12,33.93,34.04,461200.0,25.8471,25.9689,25.8243,25.908,461200.0
2015-08-27 11:10:00,34.04,34.07,33.95,33.99,464962.0,25.908,25.9308,25.8395,25.8699,464962.0
2015-08-27 11:20:00,34.0,34.06,33.89,33.92,301149.0,25.8775,25.9232,25.7938,25.8166,301149.0
2015-08-27 11:30:00,33.93,33.94,33.81,33.82,267375.0,25.8243,25.8319,25.7329,25.7405,267375.0
2015-08-27 11:40:00,33.82,33.88,33.78,33.87,193961.0,25.7405,25.7862,25.7101,25.7786,193961.0
2015-08-27 11:50:00,33.88,33.93,33.84,33.92,269753.0,25.7862,25.8243,25.7558,25.8166,269753.0
2015-08-27 12:00:00,33.93,34.13,33.91,34.05,224547.0,25.8243,25.9765,25.809,25.9156,224547.0
2015-08-27 12:10:00,34.05,34.12,34.02,34.09,169661.0,25.9156,25.9689,25.8928,25.946,169661.0
2015-08-27 12:20:00,34.09,34.12,34.03,34.12,207019.0,25.946,25.9689,25.9004,25.9689,207019.0
2015-08-27 12:30:00,34.12,34.15,34.07,34.15,125049.0,25.9689,25.9917,25.9308,25.9917,125049.0
2015-08-27 12:40:00,34.15,34.15,34.05,34.11,176802.0,25.9917,25.9917,25.9156,25.9613,176802.0
2015-08-27 12:50:00,34.11,34.21,34.1,34.2,193204.0,25.9613,26.0374,25.9536,26.0298,193204.0
2015-08-27 13:00:00,34.2,34.21,34.14,34.17,209327.0,26.0298,26.0374,25.9841,26.0069,209327.0
2015-08-27 13:10:00,34.17,34.28,34.16,34.24,275850.0,26.0069,26.0906,25.9993,26.0602,275850.0
2015-08-27 13:20:00,34.25,34.27,34.2,34.24,244120.0,26.0678,26.083,26.0298,26.0602,244120.0
2015-08-27 13:30:00,34.24,34.28,34.2,34.2,169501.0,26.0602,26.0906,26.0298,26.0298,169501.0
2015-08-27 13:40:00,34.21,34.26,34.14,34.2,246232.0,26.0374,26.0754,25.9841,26.0298,246232.0
2015-08-27 13:50:00,34.2,34.34,34.18,34.34,277469.0,26.0298,26.1363,26.0145,26.1363,277469.0
2015-08-27 14:00:00,34.33,34.35,34.23,34.23,215081.0,26.1287,26.1439,26.0526,26.0526,215081.0
2015-08-27 14:10:00,34.24,34.3,34.06,34.14,428237.0,26.0602,26.1059,25.9232,25.9841,428237.0
2015-08-27 14:20:00,34.14,34.2,33.92,33.97,429171.0,25.9841,26.0298,25.8166,25.8547,429171.0
2015-08-27 14:30:00,33.97,34.13,33.93,34.12,373684.0,25.8547,25.9765,25.8243,25.9689,373684.0
2015-08-27 14:40:00,34.12,34.12,33.91,33.92,448973.0,25.9689,25.9689,25.809,25.8166,448973.0
2015-08-27 14:50:00,33.93,34.0,33.67,33.71,584464.0,25.8243,25.8775,25.6264,25.6568,584464.0
2015-08-27 15:00:00,33.7,33.85,33.55,33.78,914811.0,25.6492,25.7634,25.535,25.7101,914811.0
2015-08-27 15:10:00,33.78,33.87,33.66,33.83,678493.0,25.7101,25.7786,25.6188,25.7481,678493.0
2015-08-27 15:20:00,33.82,34.01,33.71,33.99,679192.0,25.7405,25.8851,25.6568,25.8699,679192.0
2015-08-27 15:30:00,34.0,34.08,33.85,33.92,1170075.0,25.8775,25.9384,25.7634,25.8166,1170075.0
2015-08-27 15:40:00,33.92,34.2,33.88,34.18,1339748.0,25.8166,26.0298,25.7862,26.0145,1339748.0
2015-08-27 15:50:00,34.19,34.32,34.11,34.31,1660314.0,26.0221,26.1211,25.9613,26.1135,1660314.0
2015-08-28 09:30:00,34.11,34.15,33.92,34.13,600151.0,25.9613,25.9917,25.8166,25.9765,600151.0
2015-08-28 09:40:00,34.13,34.14,33.83,33.85,499156.0,25.9765,25.9841,25.7481,25.7634,499156.0
2015-08-28 09:50:00,33.87,33.97,33.8,33.96,541864.0,25.7786,25.8547,25.7253,25.8471,541864.0
2015-08-28 10:00:00,33.96,34.08,33.89,33.95,215458.0,25.8471,25.9384,25.7938,25.8395,215458.0
2015-08-28 10:10:00,33.95,34.02,33.93,33.98,274286.0,25.8395,25.8928,25.8243,25.8623,274286.0
2015-08-28 10:20:00,33.97,34.13,33.92,34.09,220035.0,25.8547,25.9765,25.8166,25.946,220035.0
2015-08-28 10:30:00,34.09,34.19,34.04,34.07,324782.0,25.946,26.0221,25.908,25.9308,324782.0
2015-08-28 10:40:00,34.07,34.09,33.96,33.99,221145.0,25.9308,25.946,25.8471,25.8699,221145.0
2015-08-28 10:50:00,34.0,34.1,33.99,34.03,235077.0,25.8775,25.9536,25.8699,25.9004,235077.0
2015-08-28 11:00:00,34.03,34.11,34.01,34.05,140570.0,25.9004,25.9613,25.8851,25.9156,140570.0
2015-08-28 11:10:00,34.05,34.08,33.85,34.02,464959.0,25.9156,25.9384,25.7634,25.8928,464959.0
2015-08-28 11:20:00,34.03,34.15,34.03,34.14,283449.0,25.9004,25.9917,25.9004,25.9841,283449.0
2015-08-28 11:30:00,34.13,34.19,34.1,34.13,428362.0,25.9765,26.0221,25.9536,25.9765,428362.0
2015-08-28 11:40:00,34.12,34.12,34.02,34.06,241796.0,25.9689,25.9689,25.8928,25.9232,241796.0
2015-08-28 11:50:00,34.05,34.08,33.96,33.99,315545.0,25.9156,25.9384,25.8471,25.8699,315545.0
2015-08-28 12:00:00,34.0,34.05,33.97,33.98,137415.0,25.8775,25.9156,25.8547,25.8623,137415.0
2015-08-28 12:10:00,33.99,34.1,33.94,34.09,108980.0,25.8699,25.9536,25.8319,25.946,108980.0
2015-08-28 12:20:00,34.09,34.11,34.03,34.06,192780.0,25.946,25.9613,25.9004,25.9232,192780.0
2015-08-28 12:30:00,34.06,34.13,34.05,34.06,165621.0,25.9232,25.9765,25.9156,25.9232,165621.0
2015-08-28 12:40:00,34.06,34.12,34.03,34.08,152778.0,25.9232,25.9689,25.9004,25.9384,152778.0
2015-08-28 12:50:00,34.08,34.11,34.03,34.05,261976.0,25.9384,25.9613,25.9004,25.9156,261976.0
2015-08-28 13:00:00,34.06,34.06,33.98,33.99,228707.0,25.9232,25.9232,25.8623,25.8699,228707.0
2015-08-28 13:10:00,33.98,34.02,33.96,34.0,98825.0,25.8623,25.8928,25.8471,25.8775,98825.0
2015-08-28 13:20:00,34.0,34.01,33.81,33.81,244208.0,25.8775,25.8851,25.7329,25.7329,244208.0
2015-08-28 13:30:00,33.81,33.88,33.77,33.77,216360.0,25.7329,25.7862,25.7025,25.7025,216360.0
2015-08-28 13:40:00,33.77,33.84,33.75,33.81,154210.0,25.7025,25.7558,25.6873,25.7329,154210.0
2015-08-28 13:50:00,33.82,33.89,33.81,33.87,130696.0,25.7405,25.7938,25.7329,25.7786,130696.0
2015-08-28 14:00:00,33.87,33.96,33.86,33.94,198036.0,25.7786,25.8471,25.771,25.8319,198036.0
2015-08-28 14:10:00,33.94,33.97,33.89,33.92,129441.0,25.8319,25.8547,25.7938,25.8166,129441.0
2015-08-28 14:20:00,33.92,33.97,33.88,33.94,140756.0,25.8166,25.8547,25.7862,25.8319,140756.0
2015-08-28 14:30:00,33.94,33.97,33.83,33.91,119737.0,25.8319,25.8547,25.7481,25.809,119737.0
2015-08-28 14:40:00,33.9,34.0,33.87,33.97,179833.0,25.8014,25.8775,25.7786,25.8547,179833.0
2015-08-28 14:50:00,33.97,33.99,33.93,33.97,282865.0,25.8547,25.8699,25.8243,25.8547,282865.0
2015-08-28 15:00:00,33.98,33.99,33.89,33.94,268894.0,25.8623,25.8699,25.7938,25.8319,268894.0
2015-08-28 15:10:00,33.93,33.94,33.83,33.87,284720.0,25.8243,25.8319,25.7481,25.7786,284720.0
2015-08-28 15:20:00,33.86,33.88,33.8,33.83,359429.0,25.771,25.7862,25.7253,25.7481,359429.0
2015-08-28 15:30:00,33.83,33.86,33.73,33.77,519888.0,25.7481,25.771,25.672,25.7025,519888.0
2015-08-28 15:40:00,33.77,33.87,33.71,33.87,557367.0,25.7025,25.7786,25.6568,25.7786,557367.0
2015-08-28 15:50:00,33.87,34.08,33.86,34.05,1373719.0,25.7786,25.9384,25.771,25.9156,1373719.0
2015-08-31 09:30:00,34.09,34.11,33.9,33.97,753603.0,25.946,25.9613,25.8014,25.8547,753603.0
2015-08-31 09:40:00,33.97,34.04,33.87,34.0,388821.0,25.8547,25.908,25.7786,25.8775,388821.0
2015-08-31 09:50:00,33.99,34.27,33.99,34.14,430868.0,25.8699,26.083,25.8699,25.9841,430868.0
2015-08-31 10:00:00,34.14,34.23,34.1,34.16,400764.0,25.9841,26.0526,25.9536,25.9993,400764.0
2015-08-31 10:10:00,34.16,34.29,34.14,34.26,328068.0,25.9993,26.0983,25.9841,26.0754,328068.0
2015-08-31 10:20:00,34.27,34.4,34.24,34.38,317809.0,26.083,26.182,26.0602,26.1668,317809.0
2015-08-31 10:30:00,34.38,34.51,34.31,34.5,305210.0,26.1668,26.2657,26.1135,26.2581,305210.0
2015-08-31 10:40:00,34.5,34.61,34.45,34.54,794834.0,26.2581,26.3418,26.22,26.2885,794834.0
2015-08-31 10:50:00,34.55,34.7,34.55,34.67,299974.0,26.2961,26.4103,26.2961,26.3875,299974.0
2015-08-31 11:00:00,34.66,34.67,34.46,34.53,286556.0,26.3799,26.3875,26.2276,26.2809,286556.0
2015-08-31 11:10:00,34.53,34.67,34.51,34.62,248108.0,26.2809,26.3875,26.2657,26.3494,248108.0
2015-08-31 11:20:00,34.62,34.71,34.58,34.67,350083.0,26.3494,26.4179,26.319,26.3875,350083.0
2015-08-31 11:30:00,34.67,34.74,34.59,34.73,230958.0,26.3875,26.4408,26.3266,26.4331,230958.0
2015-08-31 11:40:00,34.74,34.97,34.73,34.81,531213.0,26.4408,26.6158,26.4331,26.494,531213.0
2015-08-31 11:50:00,34.8,34.8,34.71,34.76,177267.0,26.4864,26.4864,26.4179,26.456,177267.0
2015-08-31 12:00:00,34.77,34.81,34.74,34.76,239655.0,26.4636,26.494,26.4408,26.456,239655.0
2015-08-31 12:10:00,34.75,34.82,34.72,34.81,181854.0,26.4484,26.5016,26.4255,26.494,181854.0
2015-08-31 12:20:00,34.81,34.82,34.75,34.79,112393.0,26.494,26.5016,26.4484,26.4788,112393.0
2015-08-31 12:30:00,34.79,34.82,34.73,34.76,90859.0,26.4788,26.5016,26.4331,26.456,90859.0
2015-08-31 12:40:00,34.75,34.78,34.71,34.72,93186.0,26.4484,26.4712,26.4179,26.4255,93186.0
2015-08-31 12:50:00,34.72,34.75,34.62,34.63,120539.0,26.4255,26.4484,26.3494,26.357,120539.0
2015-08-31 13:00:00,34.63,34.69,34.63,34.69,87457.0,26.357,26.4027,26.357,26.4027,87457.0
2015-08-31 13:10:00,34.69,34.72,34.66,34.71,83267.0,26.4027,26.4255,26.3799,26.4179,83267.0
2015-08-31 13:20:00,34.7,34.71,34.62,34.69,142523.0,26.4103,26.4179,26.3494,26.4027,142523.0
2015-08-31 13:30:00,34.69,34.69,34.52,34.54,174979.0,26.4027,26.4027,26.2733,26.2885,174979.0
2015-08-31 13:40:00,34.54,34.57,34.43,34.43,236539.0,26.2885,26.3114,26.2048,26.2048,236539.0
2015-08-31 13:50:00,34.43,34.53,34.42,34.49,165780.0,26.2048,26.2809,26.1972,26.2505,165780.0
2015-08-31 14:00:00,34.5,34.55,34.42,34.44,169888.0,26.2581,26.2961,26.1972,26.2124,169888.0
2015-08-31 14:10:00,34.43,34.44,34.37,34.37,159261.0,26.2048,26.2124,26.1591,26.1591,159261.0
2015-08-31 14:20:00,34.38,34.48,34.37,34.47,274057.0,26.1668,26.2429,26.1591,26.2353,274057.0
2015-08-31 14:30:00,34.46,34.51,34.44,34.45,142362.0,26.2276,26.2657,26.2124,26.22,142362.0
2015-08-31 14:40:00,34.45,34.5,34.43,34.43,116085.0,26.22,26.2581,26.2048,26.2048,116085.0
2015-08-31 14:50:00,34.43,34.44,34.39,34.41,214935.0,26.2048,26.2124,26.1744,26.1896,214935.0
2015-08-31 15:00:00,34.42,34.6,34.41,34.59,395030.0,26.1972,26.3342,26.1896,26.3266,395030.0
2015-08-31 15:10:00,34.59,34.59,34.42,34.43,266763.0,26.3266,26.3266,26.1972,26.2048,266763.0
2015-08-31 15:20:00,34.42,34.47,34.39,34.44,311213.0,26.1972,26.2353,26.1744,26.2124,311213.0
2015-08-31 15:30:00,34.43,34.56,34.43,34.45,412409.0,26.2048,26.3038,26.2048,26.22,412409.0
2015-08-31 15:40:00,34.45,34.61,34.44,34.5,666403.0,26.22,26.3418,26.2124,26.2581,666403.0
2015-08-31 15:50:00,34.5,34.55,34.42,34.44,998011.0,26.2581,26.2961,26.1972,26.2124,998011.0
2015-09-01 09:30:00,33.42,33.66,33.35,33.64,636916.0,25.4361,25.6188,25.3828,25.6035,636916.0
2015-09-01 09:40:00,33.64,33.77,33.38,33.63,507320.0,25.6035,25.7025,25.4056,25.5959,507320.0
2015-09-01 09:50:00,33.62,33.69,33.43,33.45,268919.0,25.5883,25.6416,25.4437,25.4589,268919.0
2015-09-01 10:00:00,33.43,33.47,33.22,33.33,331457.0,25.4437,25.4741,25.2839,25.3676,331457.0
2015-09-01 10:10:00,33.33,33.35,33.21,33.22,429176.0,25.3676,25.3828,25.2763,25.2839,429176.0
2015-09-01 10:20:00,33.22,33.34,33.11,33.33,286166.0,25.2839,25.3752,25.2002,25.3676,286166.0
2015-09-01 10:30:00,33.33,33.49,33.26,33.41,279807.0,25.3676,25.4894,25.3143,25.4285,279807.0
2015-09-01 10:40:00,33.41,33.42,33.28,33.33,232668.0,25.4285,25.4361,25.3295,25.3676,232668.0
2015-09-01 10:50:00,33.33,33.37,33.27,33.36,331224.0,25.3676,25.398,25.3219,25.3904,331224.0
2015-09-01 11:00:00,33.37,33.44,33.31,33.44,217705.0,25.398,25.4513,25.3524,25.4513,217705.0
2015-09-01 11:10:00,33.44,33.58,33.43,33.55,362253.0,25.4513,25.5579,25.4437,25.535,362253.0
2015-09-01 11:20:00,33.55,33.59,33.44,33.45,195631.0,25.535,25.5655,25.4513,25.4589,195631.0
2015-09-01 11:30:00,33.45,33.52,33.41,33.47,165905.0,25.4589,25.5122,25.4285,25.4741,165905.0
2015-09-01 11:40:00,33.47,33.47,33.39,33.46,110737.0,25.4741,25.4741,25.4133,25.4665,110737.0
2015-09-01 11:50:00,33.45,33.48,33.35,33.37,133949.0,25.4589,25.4818,25.3828,25.398,133949.0
2015-09-01 12:00:00,33.37,33.41,33.28,33.29,198526.0,25.398,25.4285,25.3295,25.3372,198526.0
2015-09-01 12:10:00,33.29,33.4,33.28,33.36,277370.0,25.3372,25.4209,25.3295,25.3904,277370.0
2015-09-01 12:20:00,33.36,33.36,33.2,33.23,156355.0,25.3904,25.3904,25.2687,25.2915,156355.0
2015-09-01 12:30:00,33.22,33.26,33.18,33.22,237651.0,25.2839,25.3143,25.2534,25.2839,237651.0
2015-09-01 12:40:00,33.22,33.25,33.06,33.15,295754.0,25.2839,25.3067,25.1621,25.2306,295754.0
2015-09-01 12:50:00,33.14,33.19,33.09,33.09,210403.0,25.223,25.261,25.1849,25.1849,210403.0
2015-09-01 13:00:00,33.09,33.3,33.09,33.15,216399.0,25.1849,25.3448,25.1849,25.2306,216399.0
2015-09-01 13:10:00,33.15,33.2,33.08,33.12,222741.0,25.2306,25.2687,25.1773,25.2078,222741.0
2015-09-01 13:20:00,33.13,33.23,33.08,33.21,179513.0,25.2154,25.2915,25.1773,25.2763,179513.0
2015-09-01 13:30:00,33.2,33.25,33.17,33.2,130687.0,25.2687,25.3067,25.2458,25.2687,130687.0
2015-09-01 13:40:00,33.2,33.32,33.17,33.29,210580.0,25.2687,25.36,25.2458,25.3372,210580.0
2015-09-01 13:50:00,33.29,33.32,33.26,33.29,137580.0,25.3372,25.36,25.3143,25.3372,137580.0
2015-09-01 14:00:00,33.29,33.3,33.21,33.24,188187.0,25.3372,25.3448,25.2763,25.2991,188187.0
2015-09-01 14:10:00,33.23,33.25,33.13,33.13,138668.0,25.2915,25.3067,25.2154,25.2154,138668.0
2015-09-01 14:20:00,33.12,33.22,33.11,33.19,307219.0,25.2078,25.2839,25.2002,25.261,307219.0
2015-09-01 14:30:00,33.2,33.36,33.18,33.36,187748.0,25.2687,25.3904,25.2534,25.3904,187748.0
2015-09-01 14:40:00,33.36,33.37,33.24,33.27,205650.0,25.3904,25.398,25.2991,25.3219,205650.0
2015-09-01 14:50:00,33.26,33.35,33.26,33.28,322626.0,25.3143,25.3828,25.3143,25.3295,322626.0
2015-09-01 15:00:00,33.28,33.32,33.14,33.2,363451.0,25.3295,25.36,25.223,25.2687,363451.0
2015-09-01 15:10:00,33.2,33.26,33.13,33.14,282009.0,25.2687,25.3143,25.2154,25.223,282009.0
2015-09-01 15:20:00,33.14,33.21,33.02,33.03,458929.0,25.223,25.2763,25.1317,25.1393,458929.0
2015-09-01 15:30:00,33.04,33.08,32.98,33.0,546084.0,25.1469,25.1773,25.1012,25.1164,546084.0
2015-09-01 15:40:00,33.0,33.04,32.81,33.0,1130156.0,25.1164,25.1469,24.9718,25.1164,1130156.0
2015-09-01 15:50:00,33.0,33.21,32.99,33.09,1571717.0,25.1164,25.2763,25.1088,25.1849,1571717.0
2015-09-02 09:30:00,33.75,33.81,33.45,33.68,490386.0,25.6873,25.7329,25.4589,25.634,490386.0
2015-09-02 09:40:00,33.68,33.73,33.32,33.54,406836.0,25.634,25.672,25.36,25.5274,406836.0
2015-09-02 09:50:00,33.54,33.62,33.46,33.46,240938.0,25.5274,25.5883,25.4665,25.4665,240938.0
2015-09-02 10:00:00,33.46,33.54,33.4,33.49,178744.0,25.4665,25.5274,25.4209,25.4894,178744.0
2015-09-02 10:10:00,33.49,33.56,33.38,33.39,437862.0,25.4894,25.5426,25.4056,25.4133,437862.0
2015-09-02 10:20:00,33.39,33.43,33.3,33.32,287922.0,25.4133,25.4437,25.3448,25.36,287922.0
2015-09-02 10:30:00,33.31,33.36,33.23,33.3,220811.0,25.3524,25.3904,25.2915,25.3448,220811.0
2015-09-02 10:40:00,33.28,33.33,33.18,33.2,139466.0,25.3295,25.3676,25.2534,25.2687,139466.0
2015-09-02 10:50:00,33.2,33.29,33.19,33.26,231060.0,25.2687,25.3372,25.261,25.3143,231060.0
2015-09-02 11:00:00,33.27,33.37,33.26,33.34,153404.0,25.3219,25.398,25.3143,25.3752,153404.0
2015-09-02 11:10:00,33.34,33.4,33.28,33.37,152079.0,25.3752,25.4209,25.3295,25.398,152079.0
2015-09-02 11:20:00,33.37,33.45,33.33,33.44,253480.0,25.398,25.4589,25.3676,25.4513,253480.0
2015-09-02 11:30:00,33.44,33.45,33.23,33.28,325493.0,25.4513,25.4589,25.2915,25.3295,325493.0
2015-09-02 11:40:00,33.26,33.39,33.25,33.32,182327.0,25.3143,25.4133,25.3067,25.36,182327.0
2015-09-02 11:50:00,33.32,33.32,33.16,33.2,192865.0,25.36,25.36,25.2382,25.2687,192865.0
2015-09-02 12:00:00,33.2,33.24,33.17,33.2,161145.0,25.2687,25.2991,25.2458,25.2687,161145.0
2015-09-02 12:10:00,33.2,33.24,33.17,33.2,97333.0,25.2687,25.2991,25.2458,25.2687,97333.0
2015-09-02 12:20:00,33.2,33.25,33.18,33.23,139018.0,25.2687,25.3067,25.2534,25.2915,139018.0
2015-09-02 12:30:00,33.23,33.31,33.22,33.31,78057.0,25.2915,25.3524,25.2839,25.3524,78057.0
2015-09-02 12:40:00,33.31,33.42,33.26,33.42,181787.0,25.3524,25.4361,25.3143,25.4361,181787.0
2015-09-02 12:50:00,33.41,33.44,33.32,33.42,137572.0,25.4285,25.4513,25.36,25.4361,137572.0
2015-09-02 13:00:00,33.42,33.45,33.34,33.37,89676.0,25.4361,25.4589,25.3752,25.398,89676.0
2015-09-02 13:10:00,33.37,33.44,33.37,33.4,82258.0,25.398,25.4513,25.398,25.4209,82258.0
2015-09-02 13:20:00,33.4,33.5,33.38,33.5,140982.0,25.4209,25.497,25.4056,25.497,140982.0
2015-09-02 13:30:00,33.49,33.49,33.4,33.44,148747.0,25.4894,25.4894,25.4209,25.4513,148747.0
2015-09-02 13:40:00,33.44,33.52,33.44,33.47,161922.0,25.4513,25.5122,25.4513,25.4741,161922.0
2015-09-02 13:50:00,33.47,33.52,33.41,33.47,173764.0,25.4741,25.5122,25.4285,25.4741,173764.0
2015-09-02 14:00:00,33.47,33.56,33.44,33.5,218799.0,25.4741,25.5426,25.4513,25.497,218799.0
2015-09-02 14:10:00,33.51,33.63,33.51,33.58,231929.0,25.5046,25.5959,25.5046,25.5579,231929.0
2015-09-02 14:20:00,33.58,33.62,33.56,33.61,343247.0,25.5579,25.5883,25.5426,25.5807,343247.0
2015-09-02 14:30:00,33.62,33.66,33.56,33.57,308164.0,25.5883,25.6188,25.5426,25.5503,308164.0
2015-09-02 14:40:00,33.57,33.59,33.45,33.49,144723.0,25.5503,25.5655,25.4589,25.4894,144723.0
2015-09-02 14:50:00,33.48,33.58,33.47,33.57,151889.0,25.4818,25.5579,25.4741,25.5503,151889.0
2015-09-02 15:00:00,33.56,33.62,33.54,33.59,579734.0,25.5426,25.5883,25.5274,25.5655,579734.0
2015-09-02 15:10:00,33.58,33.61,33.45,33.51,391211.0,25.5579,25.5807,25.4589,25.5046,391211.0
2015-09-02 15:20:00,33.51,33.59,33.46,33.59,401017.0,25.5046,25.5655,25.4665,25.5655,401017.0
2015-09-02 15:30:00,33.59,33.64,33.55,33.6,403989.0,25.5655,25.6035,25.535,25.5731,403989.0
2015-09-02 15:40:00,33.6,33.69,33.58,33.59,520214.0,25.5731,25.6416,25.5579,25.5655,520214.0
2015-09-02 15:50:00,33.59,33.8,33.59,33.8,1329174.0,25.5655,25.7253,25.5655,25.7253,1329174.0
2015-09-03 09:30:00,33.85,34.07,33.83,34.07,621938.0,25.7634,25.9308,25.7481,25.9308,621938.0
2015-09-03 09:40:00,34.07,34.13,33.96,34.07,359484.0,25.9308,25.9765,25.8471,25.9308,359484.0
2015-09-03 09:50:00,34.07,34.15,34.07,34.15,196652.0,25.9308,25.9917,25.9308,25.9917,196652.0
2015-09-03 10:00:00,34.15,34.27,34.07,34.25,269403.0,25.9917,26.083,25.9308,26.0678,269403.0
2015-09-03 10:10:00,34.24,34.28,34.18,34.27,260049.0,26.0602,26.0906,26.0145,26.083,260049.0
2015-09-03 10:20:00,34.27,34.29,34.22,34.26,168381.0,26.083,26.0983,26.045,26.0754,168381.0
2015-09-03 10:30:00,34.27,34.28,34.19,34.25,229852.0,26.083,26.0906,26.0221,26.0678,229852.0
2015-09-03 10:40:00,34.26,34.34,34.26,34.32,221294.0,26.0754,26.1363,26.0754,26.1211,221294.0
2015-09-03 10:50:00,34.32,34.5,34.32,34.48,360311.0,26.1211,26.2581,26.1211,26.2429,360311.0
2015-09-03 11:00:00,34.48,34.49,34.4,34.45,201180.0,26.2429,26.2505,26.182,26.22,201180.0
2015-09-03 11:10:00,34.45,34.47,34.31,34.35,276614.0,26.22,26.2353,26.1135,26.1439,276614.0
2015-09-03 11:20:00,34.36,34.37,34.25,34.28,331029.0,26.1515,26.1591,26.0678,26.0906,331029.0
2015-09-03 11:30:00,34.29,34.31,34.19,34.23,229029.0,26.0983,26.1135,26.0221,26.0526,229029.0
2015-09-03 11:40:00,34.23,34.28,34.22,34.25,248545.0,26.0526,26.0906,26.045,26.0678,248545.0
2015-09-03 11:50:00,34.24,34.25,34.18,34.23,118294.0,26.0602,26.0678,26.0145,26.0526,118294.0
2015-09-03 12:00:00,34.23,34.27,34.22,34.23,98679.0,26.0526,26.083,26.045,26.0526,98679.0
2015-09-03 12:10:00,34.23,34.24,34.14,34.23,130545.0,26.0526,26.0602,25.9841,26.0526,130545.0
2015-09-03 12:20:00,34.23,34.24,34.18,34.23,153648.0,26.0526,26.0602,26.0145,26.0526,153648.0
2015-09-03 12:30:00,34.22,34.24,34.07,34.08,163104.0,26.045,26.0602,25.9308,25.9384,163104.0
2015-09-03 12:40:00,34.08,34.12,34.03,34.1,222784.0,25.9384,25.9689,25.9004,25.9536,222784.0
2015-09-03 12:50:00,34.11,34.12,34.05,34.06,139690.0,25.9613,25.9689,25.9156,25.9232,139690.0
2015-09-03 13:00:00,34.06,34.08,33.8,33.82,531813.0,25.9232,25.9384,25.7253,25.7405,531813.0
2015-09-03 13:10:00,33.81,33.95,33.81,33.95,145994.0,25.7329,25.8395,25.7329,25.8395,145994.0
2015-09-03 13:20:00,33.95,34.02,33.9,33.98,131383.0,25.8395,25.8928,25.8014,25.8623,131383.0
2015-09-03 13:30:00,33.98,33.98,33.9,33.91,122580.0,25.8623,25.8623,25.8014,25.809,122580.0
2015-09-03 13:40:00,33.91,33.94,33.83,33.94,161863.0,25.809,25.8319,25.7481,25.8319,161863.0
2015-09-03 13:50:00,33.93,33.94,33.74,33.74,137413.0,25.8243,25.8319,25.6796,25.6796,137413.0
2015-09-03 14:00:00,33.75,33.79,33.7,33.73,419281.0,25.6873,25.7177,25.6492,25.672,419281.0
2015-09-03 14:10:00,33.73,33.81,33.73,33.8,361716.0,25.672,25.7329,25.672,25.7253,361716.0
2015-09-03 14:20:00,33.8,33.86,33.77,33.85,241356.0,25.7253,25.771,25.7025,25.7634,241356.0
2015-09-03 14:30:00,33.85,33.93,33.82,33.92,151234.0,25.7634,25.8243,25.7405,25.8166,151234.0
2015-09-03 14:40:00,33.91,33.95,33.87,33.91,116970.0,25.809,25.8395,25.7786,25.809,116970.0
2015-09-03 14:50:00,33.9,33.9,33.8,33.81,173598.0,25.8014,25.8014,25.7253,25.7329,173598.0
2015-09-03 15:00:00,33.82,33.87,33.74,33.75,278570.0,25.7405,25.7786,25.6796,25.6873,278570.0
2015-09-03 15:10:00,33.75,33.84,33.74,33.8,282013.0,25.6873,25.7558,25.6796,25.7253,282013.0
2015-09-03 15:20:00,33.79,33.83,33.72,33.79,281713.0,25.7177,25.7481,25.6644,25.7177,281713.0
2015-09-03 15:30:00,33.77,33.77,33.64,33.7,352986.0,25.7025,25.7025,25.6035,25.6492,352986.0
2015-09-03 15:40:00,33.7,33.9,33.66,33.84,588484.0,25.6492,25.8014,25.6188,25.7558,588484.0
2015-09-03 15:50:00,33.83,33.91,33.79,33.8,797620.0,25.7481,25.809,25.7177,25.7253,797620.0
2015-09-04 09:30:00,33.32,33.48,33.12,33.42,604301.0,25.36,25.4818,25.2078,25.4361,604301.0
2015-09-04 09:40:00,33.43,33.54,33.31,33.32,359061.0,25.4437,25.5274,25.3524,25.36,359061.0
2015-09-04 09:50:00,33.33,33.33,33.05,33.13,410194.0,25.3676,25.3676,25.1545,25.2154,410194.0
2015-09-04 10:00:00,33.13,33.25,33.06,33.22,205095.0,25.2154,25.3067,25.1621,25.2839,205095.0
2015-09-04 10:10:00,33.22,33.3,33.2,33.26,218779.0,25.2839,25.3448,25.2687,25.3143,218779.0
2015-09-04 10:20:00,33.26,33.32,33.22,33.3,250387.0,25.3143,25.36,25.2839,25.3448,250387.0
2015-09-04 10:30:00,33.3,33.37,33.27,33.33,266216.0,25.3448,25.398,25.3219,25.3676,266216.0
2015-09-04 10:40:00,33.33,33.36,33.23,33.23,447650.0,25.3676,25.3904,25.2915,25.2915,447650.0
2015-09-04 10:50:00,33.23,33.25,33.17,33.23,306160.0,25.2915,25.3067,25.2458,25.2915,306160.0
2015-09-04 11:00:00,33.24,33.32,33.21,33.21,237957.0,25.2991,25.36,25.2763,25.2763,237957.0
2015-09-04 11:10:00,33.21,33.3,33.18,33.26,162085.0,25.2763,25.3448,25.2534,25.3143,162085.0
2015-09-04 11:20:00,33.25,33.28,33.19,33.25,190794.0,25.3067,25.3295,25.261,25.3067,190794.0
2015-09-04 11:30:00,33.24,33.25,33.14,33.2,258611.0,25.2991,25.3067,25.223,25.2687,258611.0
2015-09-04 11:40:00,33.21,33.25,33.15,33.25,180894.0,25.2763,25.3067,25.2306,25.3067,180894.0
2015-09-04 11:50:00,33.25,33.27,33.16,33.2,155590.0,25.3067,25.3219,25.2382,25.2687,155590.0
2015-09-04 12:00:00,33.2,33.2,33.12,33.15,107140.0,25.2687,25.2687,25.2078,25.2306,107140.0
2015-09-04 12:10:00,33.15,33.18,33.09,33.11,119595.0,25.2306,25.2534,25.1849,25.2002,119595.0
2015-09-04 12:20:00,33.1,33.11,33.0,33.02,140010.0,25.1925,25.2002,25.1164,25.1317,140010.0
2015-09-04 12:30:00,33.02,33.11,33.0,33.08,146940.0,25.1317,25.2002,25.1164,25.1773,146940.0
2015-09-04 12:40:00,33.07,33.08,33.01,33.06,103288.0,25.1697,25.1773,25.124,25.1621,103288.0
2015-09-04 12:50:00,33.06,33.1,33.04,33.05,111530.0,25.1621,25.1925,25.1469,25.1545,111530.0
2015-09-04 13:00:00,33.05,33.06,32.97,33.02,161924.0,25.1545,25.1621,25.0936,25.1317,161924.0
2015-09-04 13:10:00,33.02,33.04,32.96,33.01,155128.0,25.1317,25.1469,25.086,25.124,155128.0
2015-09-04 13:20:00,33.01,33.02,32.91,32.95,179436.0,25.124,25.1317,25.0479,25.0784,179436.0
2015-09-04 13:30:00,32.95,33.06,32.93,33.05,163485.0,25.0784,25.1621,25.0632,25.1545,163485.0
2015-09-04 13:40:00,33.06,33.06,32.99,33.01,120713.0,25.1621,25.1621,25.1088,25.124,120713.0
2015-09-04 13:50:00,33.01,33.06,32.98,33.02,110459.0,25.124,25.1621,25.1012,25.1317,110459.0
2015-09-04 14:00:00,33.02,33.02,32.91,32.94,134588.0,25.1317,25.1317,25.0479,25.0708,134588.0
2015-09-04 14:10:00,32.94,33.02,32.93,32.99,186196.0,25.0708,25.1317,25.0632,25.1088,186196.0
2015-09-04 14:20:00,32.98,32.99,32.86,32.89,389984.0,25.1012,25.1088,25.0099,25.0327,389984.0
2015-09-04 14:30:00,32.9,32.9,32.84,32.9,161874.0,25.0403,25.0403,24.9947,25.0403,161874.0
2015-09-04 14:40:00,32.9,33.04,32.89,33.02,190069.0,25.0403,25.1469,25.0327,25.1317,190069.0
2015-09-04 14:50:00,33.01,33.05,32.98,33.05,179189.0,25.124,25.1545,25.1012,25.1545,179189.0
2015-09-04 15:00:00,33.05,33.14,33.03,33.1,303213.0,25.1545,25.223,25.1393,25.1925,303213.0
2015-09-04 15:10:00,33.1,33.17,33.05,33.14,555813.0,25.1925,25.2458,25.1545,25.223,555813.0
2015-09-04 15:20:00,33.13,33.19,33.08,33.18,371322.0,25.2154,25.261,25.1773,25.2534,371322.0
2015-09-04 15:30:00,33.19,33.34,33.14,33.24,804013.0,25.261,25.3752,25.223,25.2991,804013.0
2015-09-04 15:40:00,33.24,33.43,33.23,33.41,739231.0,25.2991,25.4437,25.2915,25.4285,739231.0
2015-09-04 15:50:00,33.41,33.42,33.18,33.19,981161.0,25.4285,25.4361,25.2534,25.261,981161.0
2015-09-08 09:30:00,33.9,34.22,33.84,34.14,664407.0,25.8014,26.045,25.7558,25.9841,664407.0
2015-09-08 09:40:00,34.13,34.28,34.12,34.24,365187.0,25.9765,26.0906,25.9689,26.0602,365187.0
2015-09-08 09:50:00,34.24,34.27,34.07,34.12,310667.0,26.0602,26.083,25.9308,25.9689,310667.0
2015-09-08 10:00:00,34.13,34.14,33.99,34.0,253865.0,25.9765,25.9841,25.8699,25.8775,253865.0
2015-09-08 10:10:00,34.01,34.08,33.95,34.07,274462.0,25.8851,25.9384,25.8395,25.9308,274462.0
2015-09-08 10:20:00,34.06,34.14,34.02,34.13,213583.0,25.9232,25.9841,25.8928,25.9765,213583.0
2015-09-08 10:30:00,34.13,34.22,34.12,34.14,285462.0,25.9765,26.045,25.9689,25.9841,285462.0
2015-09-08 10:40:00,34.15,34.17,34.02,34.09,245237.0,25.9917,26.0069,25.8928,25.946,245237.0
2015-09-08 10:50:00,34.09,34.11,34.0,34.06,183141.0,25.946,25.9613,25.8775,25.9232,183141.0
2015-09-08 11:00:00,34.06,34.14,34.04,34.11,285875.0,25.9232,25.9841,25.908,25.9613,285875.0
2015-09-08 11:10:00,34.11,34.19,34.11,34.17,160176.0,25.9613,26.0221,25.9613,26.0069,160176.0
2015-09-08 11:20:00,34.16,34.2,34.13,34.17,332931.0,25.9993,26.0298,25.9765,26.0069,332931.0
2015-09-08 11:30:00,34.17,34.21,34.09,34.1,237205.0,26.0069,26.0374,25.946,25.9536,237205.0
2015-09-08 11:40:00,34.1,34.15,34.09,34.14,126595.0,25.9536,25.9917,25.946,25.9841,126595.0
2015-09-08 11:50:00,34.14,34.15,33.99,34.04,199961.0,25.9841,25.9917,25.8699,25.908,199961.0
2015-09-08 12:00:00,34.04,34.11,34.02,34.11,58604.0,25.908,25.9613,25.8928,25.9613,58604.0
2015-09-08 12:10:00,34.11,34.19,34.11,34.14,268357.0,25.9613,26.0221,25.9613,25.9841,268357.0
2015-09-08 12:20:00,34.15,34.21,34.13,34.21,142036.0,25.9917,26.0374,25.9765,26.0374,142036.0
2015-09-08 12:30:00,34.21,34.23,34.15,34.15,85248.0,26.0374,26.0526,25.9917,25.9917,85248.0
2015-09-08 12:40:00,34.15,34.17,34.11,34.14,93875.0,25.9917,26.0069,25.9613,25.9841,93875.0
2015-09-08 12:50:00,34.14,34.15,34.06,34.08,105165.0,25.9841,25.9917,25.9232,25.9384,105165.0
2015-09-08 13:00:00,34.08,34.11,34.01,34.01,90683.0,25.9384,25.9613,25.8851,25.8851,90683.0
2015-09-08 13:10:00,34.01,34.07,34.0,34.04,166216.0,25.8851,25.9308,25.8775,25.908,166216.0
2015-09-08 13:20:00,34.03,34.04,33.99,34.01,80216.0,25.9004,25.908,25.8699,25.8851,80216.0
2015-09-08 13:30:00,34.01,34.07,33.98,34.07,111031.0,25.8851,25.9308,25.8623,25.9308,111031.0
2015-09-08 13:40:00,34.06,34.12,34.06,34.09,91143.0,25.9232,25.9689,25.9232,25.946,91143.0
2015-09-08 13:50:00,34.1,34.13,34.06,34.12,85124.0,25.9536,25.9765,25.9232,25.9689,85124.0
2015-09-08 14:00:00,34.12,34.16,34.11,34.14,94432.0,25.9689,25.9993,25.9613,25.9841,94432.0
2015-09-08 14:10:00,34.15,34.18,34.1,34.14,157356.0,25.9917,26.0145,25.9536,25.9841,157356.0
2015-09-08 14:20:00,34.15,34.23,34.14,34.18,162526.0,25.9917,26.0526,25.9841,26.0145,162526.0
2015-09-08 14:30:00,34.19,34.29,34.18,34.27,202786.0,26.0221,26.0983,26.0145,26.083,202786.0
2015-09-08 14:40:00,34.27,34.32,34.24,34.29,176691.0,26.083,26.1211,26.0602,26.0983,176691.0
2015-09-08 14:50:00,34.29,34.34,34.27,34.29,159328.0,26.0983,26.1363,26.083,26.0983,159328.0
2015-09-08 15:00:00,34.3,34.33,34.24,34.25,120123.0,26.1059,26.1287,26.0602,26.0678,120123.0
2015-09-08 15:10:00,34.25,34.26,34.21,34.23,182115.0,26.0678,26.0754,26.0374,26.0526,182115.0
2015-09-08 15:20:00,34.23,34.24,34.17,34.22,203929.0,26.0526,26.0602,26.0069,26.045,203929.0
2015-09-08 15:30:00,34.22,34.31,34.17,34.29,555813.0,26.045,26.1135,26.0069,26.0983,555813.0
2015-09-08 15:40:00,34.3,34.3,34.22,34.28,643658.0,26.1059,26.1059,26.045,26.0906,643658.0
2015-09-08 15:50:00,34.29,34.42,34.22,34.28,2986446.0,26.0983,26.1972,26.045,26.0906,2986446.0
2015-09-09 09:30:00,34.85,35.05,34.81,35.04,390594.0,26.5245,26.6767,26.494,26.6691,390594.0
2015-09-09 09:40:00,35.01,35.02,34.75,34.77,452554.0,26.6462,26.6539,26.4484,26.4636,452554.0
2015-09-09 09:50:00,34.77,34.91,34.75,34.89,370629.0,26.4636,26.5701,26.4484,26.5549,370629.0
2015-09-09 10:00:00,34.89,34.92,34.72,34.73,280302.0,26.5549,26.5777,26.4255,26.4331,280302.0
2015-09-09 10:10:00,34.73,34.73,34.56,34.56,211631.0,26.4331,26.4331,26.3038,26.3038,211631.0
2015-09-09 10:20:00,34.56,34.64,34.54,34.57,170050.0,26.3038,26.3646,26.2885,26.3114,170050.0
2015-09-09 10:30:00,34.58,34.61,34.43,34.51,231481.0,26.319,26.3418,26.2048,26.2657,231481.0
2015-09-09 10:40:00,34.5,34.57,34.46,34.56,231986.0,26.2581,26.3114,26.2276,26.3038,231986.0
2015-09-09 10:50:00,34.55,34.55,34.41,34.47,197629.0,26.2961,26.2961,26.1896,26.2353,197629.0
2015-09-09 11:00:00,34.48,34.52,34.44,34.48,181611.0,26.2429,26.2733,26.2124,26.2429,181611.0
2015-09-09 11:10:00,34.48,34.55,34.45,34.45,193231.0,26.2429,26.2961,26.22,26.22,193231.0
2015-09-09 11:20:00,34.45,34.46,34.33,34.37,135975.0,26.22,26.2276,26.1287,26.1591,135975.0
2015-09-09 11:30:00,34.37,34.47,34.37,34.41,193796.0,26.1591,26.2353,26.1591,26.1896,193796.0
2015-09-09 11:40:00,34.41,34.43,34.34,34.4,97298.0,26.1896,26.2048,26.1363,26.182,97298.0
2015-09-09 11:50:00,34.39,34.39,34.32,34.37,120885.0,26.1744,26.1744,26.1211,26.1591,120885.0
2015-09-09 12:00:00,34.37,34.47,34.36,34.47,135785.0,26.1591,26.2353,26.1515,26.2353,135785.0
2015-09-09 12:10:00,34.46,34.55,34.45,34.55,209160.0,26.2276,26.2961,26.22,26.2961,209160.0
2015-09-09 12:20:00,34.55,34.56,34.47,34.51,117616.0,26.2961,26.3038,26.2353,26.2657,117616.0
2015-09-09 12:30:00,34.52,34.53,34.42,34.45,93609.0,26.2733,26.2809,26.1972,26.22,93609.0
2015-09-09 12:40:00,34.44,34.48,34.41,34.42,71515.0,26.2124,26.2429,26.1896,26.1972,71515.0
2015-09-09 12:50:00,34.42,34.42,34.34,34.37,63587.0,26.1972,26.1972,26.1363,26.1591,63587.0
2015-09-09 13:00:00,34.36,34.37,34.3,34.32,113517.0,26.1515,26.1591,26.1059,26.1211,113517.0
2015-09-09 13:10:00,34.32,34.39,34.3,34.38,81090.0,26.1211,26.1744,26.1059,26.1668,81090.0
2015-09-09 13:20:00,34.37,34.39,34.2,34.22,127367.0,26.1591,26.1744,26.0298,26.045,127367.0
2015-09-09 13:30:00,34.21,34.22,34.15,34.16,146158.0,26.0374,26.045,25.9917,25.9993,146158.0
2015-09-09 13:40:00,34.16,34.18,34.12,34.15,77168.0,25.9993,26.0145,25.9689,25.9917,77168.0
2015-09-09 13:50:00,34.14,34.14,34.0,34.02,214452.0,25.9841,25.9841,25.8775,25.8928,214452.0
2015-09-09 14:00:00,34.02,34.08,33.99,34.05,194002.0,25.8928,25.9384,25.8699,25.9156,194002.0
2015-09-09 14:10:00,34.05,34.09,34.04,34.06,226483.0,25.9156,25.946,25.908,25.9232,226483.0
2015-09-09 14:20:00,34.06,34.06,33.96,34.01,127810.0,25.9232,25.9232,25.8471,25.8851,127810.0
2015-09-09 14:30:00,34.01,34.04,33.95,34.0,98168.0,25.8851,25.908,25.8395,25.8775,98168.0
2015-09-09 14:40:00,34.0,34.0,33.89,34.0,171292.0,25.8775,25.8775,25.7938,25.8775,171292.0
2015-09-09 14:50:00,33.99,34.08,33.97,34.03,128033.0,25.8699,25.9384,25.8547,25.9004,128033.0
2015-09-09 15:00:00,34.02,34.13,33.94,34.12,296938.0,25.8928,25.9765,25.8319,25.9689,296938.0
2015-09-09 15:10:00,34.12,34.13,33.99,34.09,389139.0,25.9689,25.9765,25.8699,25.946,389139.0
2015-09-09 15:20:00,34.09,34.1,33.93,33.96,245733.0,25.946,25.9536,25.8243,25.8471,245733.0
2015-09-09 15:30:00,33.97,33.97,33.8,33.85,332004.0,25.8547,25.8547,25.7253,25.7634,332004.0
2015-09-09 15:40:00,33.84,33.85,33.71,33.76,610705.0,25.7558,25.7634,25.6568,25.6949,610705.0
2015-09-09 15:50:00,33.76,33.81,33.65,33.76,1389536.0,25.6949,25.7329,25.6111,25.6949,1389536.0
2015-09-10 09:30:00,33.63,33.88,33.6,33.74,618378.0,25.5959,25.7862,25.5731,25.6796,618378.0
2015-09-10 09:40:00,33.73,33.84,33.65,33.7,352550.0,25.672,25.7558,25.6111,25.6492,352550.0
2015-09-10 09:50:00,33.7,33.74,33.47,33.48,299400.0,25.6492,25.6796,25.4741,25.4818,299400.0
2015-09-10 10:00:00,33.48,33.63,33.48,33.6,214989.0,25.4818,25.5959,25.4818,25.5731,214989.0
2015-09-10 10:10:00,33.59,33.66,33.5,33.66,268217.0,25.5655,25.6188,25.497,25.6188,268217.0
2015-09-10 10:20:00,33.65,33.74,33.64,33.74,216848.0,25.6111,25.6796,25.6035,25.6796,216848.0
2015-09-10 10:30:00,33.74,33.96,33.73,33.94,281468.0,25.6796,25.8471,25.672,25.8319,281468.0
2015-09-10 10:40:00,33.93,34.01,33.89,34.0,163609.0,25.8243,25.8851,25.7938,25.8775,163609.0
2015-09-10 10:50:00,34.0,34.06,33.87,33.88,230368.0,25.8775,25.9232,25.7786,25.7862,230368.0
2015-09-10 11:00:00,33.87,33.9,33.76,33.76,139487.0,25.7786,25.8014,25.6949,25.6949,139487.0
2015-09-10 11:10:00,33.76,33.78,33.62,33.63,186114.0,25.6949,25.7101,25.5883,25.5959,186114.0
2015-09-10 11:20:00,33.63,33.69,33.59,33.68,179637.0,25.5959,25.6416,25.5655,25.634,179637.0
2015-09-10 11:30:00,33.69,33.83,33.68,33.82,85905.0,25.6416,25.7481,25.634,25.7405,85905.0
2015-09-10 11:40:00,33.82,33.85,33.76,33.77,167579.0,25.7405,25.7634,25.6949,25.7025,167579.0
2015-09-10 11:50:00,33.77,33.84,33.73,33.81,113829.0,25.7025,25.7558,25.672,25.7329,113829.0
2015-09-10 12:00:00,33.81,33.89,33.77,33.89,125047.0,25.7329,25.7938,25.7025,25.7938,125047.0
2015-09-10 12:10:00,33.89,33.91,33.8,33.8,76872.0,25.7938,25.809,25.7253,25.7253,76872.0
2015-09-10 12:20:00,33.79,33.83,33.73,33.77,74181.0,25.7177,25.7481,25.672,25.7025,74181.0
2015-09-10 12:30:00,33.77,33.85,33.75,33.85,75828.0,25.7025,25.7634,25.6873,25.7634,75828.0
2015-09-10 12:40:00,33.86,33.87,33.77,33.86,103897.0,25.771,25.7786,25.7025,25.771,103897.0
2015-09-10 12:50:00,33.87,33.87,33.76,33.8,95550.0,25.7786,25.7786,25.6949,25.7253,95550.0
2015-09-10 13:00:00,33.8,33.84,33.74,33.8,72383.0,25.7253,25.7558,25.6796,25.7253,72383.0
2015-09-10 13:10:00,33.8,33.85,33.78,33.82,86599.0,25.7253,25.7634,25.7101,25.7405,86599.0
2015-09-10 13:20:00,33.81,33.98,33.81,33.97,123092.0,25.7329,25.8623,25.7329,25.8547,123092.0
2015-09-10 13:30:00,33.98,34.1,33.97,34.09,247948.0,25.8623,25.9536,25.8547,25.946,247948.0
2015-09-10 13:40:00,34.1,34.12,34.02,34.09,101452.0,25.9536,25.9689,25.8928,25.946,101452.0
2015-09-10 13:50:00,34.09,34.12,34.04,34.09,120373.0,25.946,25.9689,25.908,25.946,120373.0
2015-09-10 14:00:00,34.09,34.14,34.06,34.07,67859.0,25.946,25.9841,25.9232,25.9308,67859.0
2015-09-10 14:10:00,34.07,34.1,33.96,33.97,204454.0,25.9308,25.9536,25.8471,25.8547,204454.0
2015-09-10 14:20:00,33.96,34.04,33.96,34.02,101909.0,25.8471,25.908,25.8471,25.8928,101909.0
2015-09-10 14:30:00,34.01,34.06,34.0,34.04,108897.0,25.8851,25.9232,25.8775,25.908,108897.0
2015-09-10 14:40:00,34.03,34.08,34.0,34.01,108667.0,25.9004,25.9384,25.8775,25.8851,108667.0
2015-09-10 14:50:00,34.01,34.05,33.95,33.95,164005.0,25.8851,25.9156,25.8395,25.8395,164005.0
2015-09-10 15:00:00,33.96,33.98,33.88,33.96,122290.0,25.8471,25.8623,25.7862,25.8471,122290.0
2015-09-10 15:10:00,33.95,34.05,33.92,33.95,238929.0,25.8395,25.9156,25.8166,25.8395,238929.0
2015-09-10 15:20:00,33.94,33.98,33.85,33.9,264187.0,25.8319,25.8623,25.7634,25.8014,264187.0
2015-09-10 15:30:00,33.89,33.91,33.8,33.85,293736.0,25.7938,25.809,25.7253,25.7634,293736.0
2015-09-10 15:40:00,33.85,33.86,33.71,33.76,694670.0,25.7634,25.771,25.6568,25.6949,694670.0
2015-09-10 15:50:00,33.77,33.89,33.72,33.85,930415.0,25.7025,25.7938,25.6644,25.7634,930415.0
2015-09-11 09:30:00,33.77,33.81,33.59,33.78,160613.0,25.7025,25.7329,25.5655,25.7101,160613.0
2015-09-11 09:40:00,33.77,33.82,33.68,33.71,222737.0,25.7025,25.7405,25.634,25.6568,222737.0
2015-09-11 09:50:00,33.71,33.77,33.61,33.61,225795.0,25.6568,25.7025,25.5807,25.5807,225795.0
2015-09-11 10:00:00,33.6,33.6,33.48,33.54,105211.0,25.5731,25.5731,25.4818,25.5274,105211.0
2015-09-11 10:10:00,33.54,33.63,33.53,33.63,76070.0,25.5274,25.5959,25.5198,25.5959,76070.0
2015-09-11 10:20:00,33.62,33.64,33.54,33.54,83529.0,25.5883,25.6035,25.5274,25.5274,83529.0
2015-09-11 10:30:00,33.55,33.59,33.5,33.54,80719.0,25.535,25.5655,25.497,25.5274,80719.0
2015-09-11 10:40:00,33.55,33.61,33.52,33.57,77624.0,25.535,25.5807,25.5122,25.5503,77624.0
2015-09-11 10:50:00,33.57,33.57,33.47,33.51,116311.0,25.5503,25.5503,25.4741,25.5046,116311.0
2015-09-11 11:00:00,33.51,33.58,33.49,33.56,140553.0,25.5046,25.5579,25.4894,25.5426,140553.0
2015-09-11 11:10:00,33.56,33.58,33.5,33.53,138969.0,25.5426,25.5579,25.497,25.5198,138969.0
2015-09-11 11:20:00,33.54,33.59,33.51,33.58,87879.0,25.5274,25.5655,25.5046,25.5579,87879.0
2015-09-11 11:30:00,33.59,33.62,33.52,33.62,111041.0,25.5655,25.5883,25.5122,25.5883,111041.0
2015-09-11 11:40:00,33.62,33.63,33.55,33.62,99570.0,25.5883,25.5959,25.535,25.5883,99570.0
2015-09-11 11:50:00,33.61,33.73,33.61,33.66,148355.0,25.5807,25.672,25.5807,25.6188,148355.0
2015-09-11 12:00:00,33.67,33.77,33.65,33.73,96032.0,25.6264,25.7025,25.6111,25.672,96032.0
2015-09-11 12:10:00,33.73,33.84,33.73,33.79,104796.0,25.672,25.7558,25.672,25.7177,104796.0
2015-09-11 12:20:00,33.8,33.8,33.74,33.79,100582.0,25.7253,25.7253,25.6796,25.7177,100582.0
2015-09-11 12:30:00,33.79,33.81,33.75,33.76,75106.0,25.7177,25.7329,25.6873,25.6949,75106.0
2015-09-11 12:40:00,33.76,33.86,33.75,33.86,82154.0,25.6949,25.771,25.6873,25.771,82154.0
2015-09-11 12:50:00,33.86,33.89,33.81,33.82,117490.0,25.771,25.7938,25.7329,25.7405,117490.0
2015-09-11 13:00:00,33.83,33.83,33.75,33.76,71468.0,25.7481,25.7481,25.6873,25.6949,71468.0
2015-09-11 13:10:00,33.77,33.79,33.74,33.77,69987.0,25.7025,25.7177,25.6796,25.7025,69987.0
2015-09-11 13:20:00,33.77,33.78,33.66,33.66,155466.0,25.7025,25.7101,25.6188,25.6188,155466.0
2015-09-11 13:30:00,33.66,33.7,33.61,33.66,129969.0,25.6188,25.6492,25.5807,25.6188,129969.0
2015-09-11 13:40:00,33.66,33.7,33.64,33.65,63987.0,25.6188,25.6492,25.6035,25.6111,63987.0
2015-09-11 13:50:00,33.66,33.72,33.64,33.7,58027.0,25.6188,25.6644,25.6035,25.6492,58027.0
2015-09-11 14:00:00,33.7,33.71,33.64,33.7,104689.0,25.6492,25.6568,25.6035,25.6492,104689.0
2015-09-11 14:10:00,33.7,33.75,33.69,33.75,134444.0,25.6492,25.6873,25.6416,25.6873,134444.0
2015-09-11 14:20:00,33.75,33.79,33.73,33.73,117051.0,25.6873,25.7177,25.672,25.672,117051.0
2015-09-11 14:30:00,33.74,33.8,33.74,33.79,111500.0,25.6796,25.7253,25.6796,25.7177,111500.0
2015-09-11 14:40:00,33.78,33.79,33.73,33.79,136441.0,25.7101,25.7177,25.672,25.7177,136441.0
2015-09-11 14:50:00,33.79,33.81,33.74,33.78,113072.0,25.7177,25.7329,25.6796,25.7101,113072.0
2015-09-11 15:00:00,33.78,33.89,33.78,33.86,167462.0,25.7101,25.7938,25.7101,25.771,167462.0
2015-09-11 15:10:00,33.86,33.91,33.84,33.86,231002.0,25.771,25.809,25.7558,25.771,231002.0
2015-09-11 15:20:00,33.86,33.87,33.76,33.8,177317.0,25.771,25.7786,25.6949,25.7253,177317.0
2015-09-11 15:30:00,33.8,33.84,33.75,33.84,261640.0,25.7253,25.7558,25.6873,25.7558,261640.0
2015-09-11 15:40:00,33.83,33.84,33.74,33.8,462194.0,25.7481,25.7558,25.6796,25.7253,462194.0
2015-09-11 15:50:00,33.8,34.01,33.79,33.99,1209073.0,25.7253,25.8851,25.7177,25.8699,1209073.0
2015-09-14 09:30:00,33.92,33.97,33.68,33.72,228539.0,25.8166,25.8547,25.634,25.6644,228539.0
2015-09-14 09:40:00,33.71,33.74,33.62,33.68,171029.0,25.6568,25.6796,25.5883,25.634,171029.0
2015-09-14 09:50:00,33.68,33.83,33.67,33.83,176448.0,25.634,25.7481,25.6264,25.7481,176448.0
2015-09-14 10:00:00,33.82,33.96,33.82,33.96,352367.0,25.7405,25.8471,25.7405,25.8471,352367.0
2015-09-14 10:10:00,33.95,34.01,33.92,33.96,227706.0,25.8395,25.8851,25.8166,25.8471,227706.0
2015-09-14 10:20:00,33.97,34.03,33.91,33.92,318337.0,25.8547,25.9004,25.809,25.8166,318337.0
2015-09-14 10:30:00,33.92,34.08,33.92,34.08,200879.0,25.8166,25.9384,25.8166,25.9384,200879.0
2015-09-14 10:40:00,34.08,34.11,34.04,34.08,223098.0,25.9384,25.9613,25.908,25.9384,223098.0
2015-09-14 10:50:00,34.07,34.08,34.0,34.05,156735.0,25.9308,25.9384,25.8775,25.9156,156735.0
2015-09-14 11:00:00,34.05,34.1,34.05,34.05,192593.0,25.9156,25.9536,25.9156,25.9156,192593.0
2015-09-14 11:10:00,34.06,34.06,33.97,33.99,191271.0,25.9232,25.9232,25.8547,25.8699,191271.0
2015-09-14 11:20:00,33.98,34.02,33.94,33.96,175714.0,25.8623,25.8928,25.8319,25.8471,175714.0
2015-09-14 11:30:00,33.95,33.96,33.88,33.89,162601.0,25.8395,25.8471,25.7862,25.7938,162601.0
2015-09-14 11:40:00,33.89,33.92,33.82,33.86,160163.0,25.7938,25.8166,25.7405,25.771,160163.0
2015-09-14 11:50:00,33.87,33.9,33.81,33.87,160595.0,25.7786,25.8014,25.7329,25.7786,160595.0
2015-09-14 12:00:00,33.87,33.9,33.85,33.88,181058.0,25.7786,25.8014,25.7634,25.7862,181058.0
2015-09-14 12:10:00,33.88,33.88,33.8,33.82,205524.0,25.7862,25.7862,25.7253,25.7405,205524.0
2015-09-14 12:20:00,33.82,33.87,33.8,33.85,109130.0,25.7405,25.7786,25.7253,25.7634,109130.0
2015-09-14 12:30:00,33.86,33.93,33.83,33.89,139262.0,25.771,25.8243,25.7481,25.7938,139262.0
2015-09-14 12:40:00,33.88,33.9,33.82,33.84,110026.0,25.7862,25.8014,25.7405,25.7558,110026.0
2015-09-14 12:50:00,33.84,33.88,33.81,33.84,86551.0,25.7558,25.7862,25.7329,25.7558,86551.0
2015-09-14 13:00:00,33.84,33.84,33.8,33.81,77646.0,25.7558,25.7558,25.7253,25.7329,77646.0
2015-09-14 13:10:00,33.82,33.85,33.81,33.83,106373.0,25.7405,25.7634,25.7329,25.7481,106373.0
2015-09-14 13:20:00,33.84,33.84,33.79,33.8,62349.0,25.7558,25.7558,25.7177,25.7253,62349.0
2015-09-14 13:30:00,33.79,33.81,33.77,33.8,129071.0,25.7177,25.7329,25.7025,25.7253,129071.0
2015-09-14 13:40:00,33.81,33.88,33.8,33.87,178938.0,25.7329,25.7862,25.7253,25.7786,178938.0
2015-09-14 13:50:00,33.87,33.9,33.81,33.89,126467.0,25.7786,25.8014,25.7329,25.7938,126467.0
2015-09-14 14:00:00,33.89,33.89,33.78,33.81,99719.0,25.7938,25.7938,25.7101,25.7329,99719.0
2015-09-14 14:10:00,33.82,33.84,33.72,33.73,461510.0,25.7405,25.7558,25.6644,25.672,461510.0
2015-09-14 14:20:00,33.73,33.75,33.7,33.73,156120.0,25.672,25.6873,25.6492,25.672,156120.0
2015-09-14 14:30:00,33.72,33.74,33.69,33.73,164222.0,25.6644,25.6796,25.6416,25.672,164222.0
2015-09-14 14:40:00,33.74,33.8,33.74,33.75,225691.0,25.6796,25.7253,25.6796,25.6873,225691.0
2015-09-14 14:50:00,33.75,33.84,33.75,33.8,159140.0,25.6873,25.7558,25.6873,25.7253,159140.0
2015-09-14 15:00:00,33.79,33.81,33.72,33.75,237637.0,25.7177,25.7329,25.6644,25.6873,237637.0
2015-09-14 15:10:00,33.75,33.83,33.74,33.76,213192.0,25.6873,25.7481,25.6796,25.6949,213192.0
2015-09-14 15:20:00,33.76,33.82,33.74,33.76,267525.0,25.6949,25.7405,25.6796,25.6949,267525.0
2015-09-14 15:30:00,33.77,33.79,33.7,33.7,254246.0,25.7025,25.7177,25.6492,25.6492,254246.0
2015-09-14 15:40:00,33.7,33.78,33.68,33.75,360227.0,25.6492,25.7101,25.634,25.6873,360227.0
2015-09-14 15:50:00,33.74,33.82,33.72,33.8,702307.0,25.6796,25.7405,25.6644,25.7253,702307.0
2015-09-15 09:30:00,33.94,33.98,33.83,33.86,199614.0,25.8319,25.8623,25.7481,25.771,199614.0
2015-09-15 09:40:00,33.85,33.91,33.79,33.87,173879.0,25.7634,25.809,25.7177,25.7786,173879.0
2015-09-15 09:50:00,33.88,34.15,33.88,34.12,259400.0,25.7862,25.9917,25.7862,25.9689,259400.0
2015-09-15 10:00:00,34.13,34.16,34.03,34.04,135805.0,25.9765,25.9993,25.9004,25.908,135805.0
2015-09-15 10:10:00,34.04,34.14,34.03,34.11,150049.0,25.908,25.9841,25.9004,25.9613,150049.0
2015-09-15 10:20:00,34.11,34.25,34.08,34.08,192660.0,25.9613,26.0678,25.9384,25.9384,192660.0
2015-09-15 10:30:00,34.08,34.23,34.08,34.17,176914.0,25.9384,26.0526,25.9384,26.0069,176914.0
2015-09-15 10:40:00,34.17,34.32,34.16,34.25,253602.0,26.0069,26.1211,25.9993,26.0678,253602.0
2015-09-15 10:50:00,34.25,34.37,34.25,34.35,181595.0,26.0678,26.1591,26.0678,26.1439,181595.0
2015-09-15 11:00:00,34.36,34.4,34.24,34.26,208167.0,26.1515,26.182,26.0602,26.0754,208167.0
2015-09-15 11:10:00,34.26,34.34,34.24,34.3,156932.0,26.0754,26.1363,26.0602,26.1059,156932.0
2015-09-15 11:20:00,34.29,34.34,34.27,34.3,148706.0,26.0983,26.1363,26.083,26.1059,148706.0
2015-09-15 11:30:00,34.3,34.33,34.18,34.18,108092.0,26.1059,26.1287,26.0145,26.0145,108092.0
2015-09-15 11:40:00,34.17,34.29,34.17,34.27,115907.0,26.0069,26.0983,26.0069,26.083,115907.0
2015-09-15 11:50:00,34.28,34.32,34.24,34.31,150763.0,26.0906,26.1211,26.0602,26.1135,150763.0
2015-09-15 12:00:00,34.31,34.37,34.3,34.36,130444.0,26.1135,26.1591,26.1059,26.1515,130444.0
2015-09-15 12:10:00,34.36,34.4,34.32,34.37,80290.0,26.1515,26.182,26.1211,26.1591,80290.0
2015-09-15 12:20:00,34.37,34.4,34.33,34.34,76698.0,26.1591,26.182,26.1287,26.1363,76698.0
2015-09-15 12:30:00,34.34,34.36,34.31,34.35,77003.0,26.1363,26.1515,26.1135,26.1439,77003.0
2015-09-15 12:40:00,34.36,34.37,34.32,34.37,156900.0,26.1515,26.1591,26.1211,26.1591,156900.0
2015-09-15 12:50:00,34.37,34.39,34.34,34.37,101262.0,26.1591,26.1744,26.1363,26.1591,101262.0
2015-09-15 13:00:00,34.36,34.42,34.34,34.41,211775.0,26.1515,26.1972,26.1363,26.1896,211775.0
2015-09-15 13:10:00,34.41,34.5,34.39,34.48,208568.0,26.1896,26.2581,26.1744,26.2429,208568.0
2015-09-15 13:20:00,34.48,34.6,34.48,34.59,221761.0,26.2429,26.3342,26.2429,26.3266,221761.0
2015-09-15 13:30:00,34.59,34.66,34.53,34.58,306684.0,26.3266,26.3799,26.2809,26.319,306684.0
2015-09-15 13:40:00,34.58,34.7,34.58,34.63,326168.0,26.319,26.4103,26.319,26.357,326168.0
2015-09-15 13:50:00,34.63,34.63,34.53,34.55,156085.0,26.357,26.357,26.2809,26.2961,156085.0
2015-09-15 14:00:00,34.56,34.62,34.55,34.62,115998.0,26.3038,26.3494,26.2961,26.3494,115998.0
2015-09-15 14:10:00,34.62,34.69,34.59,34.62,151402.0,26.3494,26.4027,26.3266,26.3494,151402.0
2015-09-15 14:20:00,34.62,34.67,34.59,34.66,135132.0,26.3494,26.3875,26.3266,26.3799,135132.0
2015-09-15 14:30:00,34.66,34.73,34.66,34.73,216432.0,26.3799,26.4331,26.3799,26.4331,216432.0
2015-09-15 14:40:00,34.72,34.74,34.67,34.72,185143.0,26.4255,26.4408,26.3875,26.4255,185143.0
2015-09-15 14:50:00,34.73,34.75,34.66,34.72,145574.0,26.4331,26.4484,26.3799,26.4255,145574.0
2015-09-15 15:00:00,34.72,34.76,34.69,34.73,191511.0,26.4255,26.456,26.4027,26.4331,191511.0
2015-09-15 15:10:00,34.73,34.76,34.73,34.73,118842.0,26.4331,26.456,26.4331,26.4331,118842.0
2015-09-15 15:20:00,34.73,34.74,34.66,34.66,169269.0,26.4331,26.4408,26.3799,26.3799,169269.0
2015-09-15 15:30:00,34.66,34.73,34.62,34.62,237203.0,26.3799,26.4331,26.3494,26.3494,237203.0
2015-09-15 15:40:00,34.62,34.73,34.57,34.61,468219.0,26.3494,26.4331,26.3114,26.3418,468219.0
2015-09-15 15:50:00,34.61,34.62,34.56,34.59,855742.0,26.3418,26.3494,26.3038,26.3266,855742.0
2015-09-16 09:30:00,34.61,34.71,34.53,34.57,246861.0,26.3418,26.4179,26.2809,26.3114,246861.0
2015-09-16 09:40:00,34.58,34.61,34.4,34.43,233338.0,26.319,26.3418,26.182,26.2048,233338.0
2015-09-16 09:50:00,34.44,34.49,34.41,34.43,140953.0,26.2124,26.2505,26.1896,26.2048,140953.0
2015-09-16 10:00:00,34.44,34.45,34.32,34.45,129722.0,26.2124,26.22,26.1211,26.22,129722.0
2015-09-16 10:10:00,34.45,34.51,34.42,34.43,149742.0,26.22,26.2657,26.1972,26.2048,149742.0
2015-09-16 10:20:00,34.43,34.47,34.4,34.42,139438.0,26.2048,26.2353,26.182,26.1972,139438.0
2015-09-16 10:30:00,34.41,34.44,34.34,34.39,128947.0,26.1896,26.2124,26.1363,26.1744,128947.0
2015-09-16 10:40:00,34.39,34.4,34.3,34.32,111447.0,26.1744,26.182,26.1059,26.1211,111447.0
2015-09-16 10:50:00,34.32,34.41,34.31,34.39,108550.0,26.1211,26.1896,26.1135,26.1744,108550.0
2015-09-16 11:00:00,34.38,34.49,34.34,34.49,284383.0,26.1668,26.2505,26.1363,26.2505,284383.0
2015-09-16 11:10:00,34.48,34.58,34.47,34.5,508760.0,26.2429,26.319,26.2353,26.2581,508760.0
2015-09-16 11:20:00,34.51,34.65,34.49,34.62,372973.0,26.2657,26.3723,26.2505,26.3494,372973.0
2015-09-16 11:30:00,34.62,34.64,34.57,34.59,206091.0,26.3494,26.3646,26.3114,26.3266,206091.0
2015-09-16 11:40:00,34.59,34.61,34.53,34.58,320942.0,26.3266,26.3418,26.2809,26.319,320942.0
2015-09-16 11:50:00,34.57,34.61,34.55,34.6,131360.0,26.3114,26.3418,26.2961,26.3342,131360.0
2015-09-16 12:00:00,34.6,34.65,34.57,34.57,122323.0,26.3342,26.3723,26.3114,26.3114,122323.0
2015-09-16 12:10:00,34.58,34.66,34.57,34.65,97081.0,26.319,26.3799,26.3114,26.3723,97081.0
2015-09-16 12:20:00,34.66,34.68,34.63,34.66,75159.0,26.3799,26.3951,26.357,26.3799,75159.0
2015-09-16 12:30:00,34.67,34.73,34.63,34.72,125592.0,26.3875,26.4331,26.357,26.4255,125592.0
2015-09-16 12:40:00,34.72,34.73,34.65,34.68,99646.0,26.4255,26.4331,26.3723,26.3951,99646.0
2015-09-16 12:50:00,34.68,34.71,34.66,34.7,82639.0,26.3951,26.4179,26.3799,26.4103,82639.0
2015-09-16 13:00:00,34.69,34.69,34.62,34.65,106574.0,26.4027,26.4027,26.3494,26.3723,106574.0
2015-09-16 13:10:00,34.64,34.65,34.61,34.61,62494.0,26.3646,26.3723,26.3418,26.3418,62494.0
2015-09-16 13:20:00,34.61,34.62,34.54,34.55,124819.0,26.3418,26.3494,26.2885,26.2961,124819.0
2015-09-16 13:30:00,34.55,34.6,34.53,34.56,118824.0,26.2961,26.3342,26.2809,26.3038,118824.0
2015-09-16 13:40:00,34.56,34.61,34.56,34.59,96027.0,26.3038,26.3418,26.3038,26.3266,96027.0
2015-09-16 13:50:00,34.61,34.68,34.6,34.66,254600.0,26.3418,26.3951,26.3342,26.3799,254600.0
2015-09-16 14:00:00,34.66,34.67,34.61,34.61,479623.0,26.3799,26.3875,26.3418,26.3418,479623.0
2015-09-16 14:10:00,34.61,34.66,34.59,34.66,272979.0,26.3418,26.3799,26.3266,26.3799,272979.0
2015-09-16 14:20:00,34.65,34.67,34.59,34.62,180362.0,26.3723,26.3875,26.3266,26.3494,180362.0
2015-09-16 14:30:00,34.62,34.62,34.51,34.52,300388.0,26.3494,26.3494,26.2657,26.2733,300388.0
2015-09-16 14:40:00,34.53,34.68,34.51,34.68,195174.0,26.2809,26.3951,26.2657,26.3951,195174.0
2015-09-16 14:50:00,34.67,34.77,34.67,34.73,190054.0,26.3875,26.4636,26.3875,26.4331,190054.0
2015-09-16 15:00:00,34.73,34.76,34.67,34.67,282904.0,26.4331,26.456,26.3875,26.3875,282904.0
2015-09-16 15:10:00,34.68,34.74,34.67,34.73,279496.0,26.3951,26.4408,26.3875,26.4331,279496.0
2015-09-16 15:20:00,34.73,34.78,34.7,34.74,297023.0,26.4331,26.4712,26.4103,26.4408,297023.0
2015-09-16 15:30:00,34.75,34.78,34.69,34.7,542436.0,26.4484,26.4712,26.4027,26.4103,542436.0
2015-09-16 15:40:00,34.7,34.71,34.63,34.68,611091.0,26.4103,26.4179,26.357,26.3951,611091.0
2015-09-16 15:50:00,34.68,34.72,34.6,34.63,1053679.0,26.3951,26.4255,26.3342,26.357,1053679.0
2015-09-17 09:30:00,34.59,34.62,34.46,34.5,319962.0,26.3266,26.3494,26.2276,26.2581,319962.0
2015-09-17 09:40:00,34.49,34.6,34.43,34.59,191743.0,26.2505,26.3342,26.2048,26.3266,191743.0
2015-09-17 09:50:00,34.59,34.75,34.57,34.72,183934.0,26.3266,26.4484,26.3114,26.4255,183934.0
2015-09-17 10:00:00,34.72,34.73,34.64,34.68,144073.0,26.4255,26.4331,26.3646,26.3951,144073.0
2015-09-17 10:10:00,34.67,34.71,34.62,34.63,201588.0,26.3875,26.4179,26.3494,26.357,201588.0
2015-09-17 10:20:00,34.63,34.65,34.53,34.55,216653.0,26.357,26.3723,26.2809,26.2961,216653.0
2015-09-17 10:30:00,34.55,34.61,34.53,34.55,156089.0,26.2961,26.3418,26.2809,26.2961,156089.0
2015-09-17 10:40:00,34.55,34.67,34.51,34.66,119487.0,26.2961,26.3875,26.2657,26.3799,119487.0
2015-09-17 10:50:00,34.66,34.7,34.62,34.7,123627.0,26.3799,26.4103,26.3494,26.4103,123627.0
2015-09-17 11:00:00,34.69,34.77,34.68,34.75,157888.0,26.4027,26.4636,26.3951,26.4484,157888.0
2015-09-17 11:10:00,34.75,34.79,34.68,34.69,113877.0,26.4484,26.4788,26.3951,26.4027,113877.0
2015-09-17 11:20:00,34.7,34.73,34.67,34.71,127031.0,26.4103,26.4331,26.3875,26.4179,127031.0
2015-09-17 11:30:00,34.72,34.73,34.65,34.67,110509.0,26.4255,26.4331,26.3723,26.3875,110509.0
2015-09-17 11:40:00,34.68,34.69,34.63,34.63,89345.0,26.3951,26.4027,26.357,26.357,89345.0
2015-09-17 11:50:00,34.62,34.65,34.59,34.61,88149.0,26.3494,26.3723,26.3266,26.3418,88149.0
2015-09-17 12:00:00,34.62,34.62,34.55,34.56,91766.0,26.3494,26.3494,26.2961,26.3038,91766.0
2015-09-17 12:10:00,34.57,34.65,34.56,34.62,91600.0,26.3114,26.3723,26.3038,26.3494,91600.0
2015-09-17 12:20:00,34.62,34.62,34.54,34.57,116028.0,26.3494,26.3494,26.2885,26.3114,116028.0
2015-09-17 12:30:00,34.57,34.6,34.55,34.58,124904.0,26.3114,26.3342,26.2961,26.319,124904.0
2015-09-17 12:40:00,34.58,34.64,34.57,34.64,96801.0,26.319,26.3646,26.3114,26.3646,96801.0
2015-09-17 12:50:00,34.64,34.71,34.63,34.67,51320.0,26.3646,26.4179,26.357,26.3875,51320.0
2015-09-17 13:00:00,34.67,34.72,34.65,34.71,111558.0,26.3875,26.4255,26.3723,26.4179,111558.0
2015-09-17 13:10:00,34.71,34.8,34.69,34.79,51321.0,26.4179,26.4864,26.4027,26.4788,51321.0
2015-09-17 13:20:00,34.79,34.84,34.78,34.79,138884.0,26.4788,26.5169,26.4712,26.4788,138884.0
2015-09-17 13:30:00,34.79,34.84,34.76,34.83,210643.0,26.4788,26.5169,26.456,26.5093,210643.0
2015-09-17 13:40:00,34.83,34.89,34.82,34.83,291181.0,26.5093,26.5549,26.5016,26.5093,291181.0
2015-09-17 13:50:00,34.83,34.86,34.79,34.81,102571.0,26.5093,26.5321,26.4788,26.494,102571.0
2015-09-17 14:00:00,34.8,34.9,34.23,34.45,869805.0,26.4864,26.5625,26.0526,26.22,869805.0
2015-09-17 14:10:00,34.47,34.61,34.44,34.44,589204.0,26.2353,26.3418,26.2124,26.2124,589204.0
2015-09-17 14:20:00,34.45,34.53,34.35,34.36,507233.0,26.22,26.2809,26.1439,26.1515,507233.0
2015-09-17 14:30:00,34.36,34.47,34.31,34.35,486158.0,26.1515,26.2353,26.1135,26.1439,486158.0
2015-09-17 14:40:00,34.34,34.77,34.33,34.71,912715.0,26.1363,26.4636,26.1287,26.4179,912715.0
2015-09-17 14:50:00,34.71,34.82,34.64,34.67,455365.0,26.4179,26.5016,26.3646,26.3875,455365.0
2015-09-17 15:00:00,34.67,34.73,34.4,34.42,411067.0,26.3875,26.4331,26.182,26.1972,411067.0
2015-09-17 15:10:00,34.42,34.51,34.17,34.21,1016873.0,26.1972,26.2657,26.0069,26.0374,1016873.0
2015-09-17 15:20:00,34.2,34.21,33.89,34.11,884817.0,26.0298,26.0374,25.7938,25.9613,884817.0
2015-09-17 15:30:00,34.11,34.27,34.04,34.12,704049.0,25.9613,26.083,25.908,25.9689,704049.0
2015-09-17 15:40:00,34.12,34.22,34.07,34.15,501746.0,25.9689,26.045,25.9308,25.9917,501746.0
2015-09-17 15:50:00,34.15,34.16,33.94,34.04,1095097.0,25.9917,25.9993,25.8319,25.908,1095097.0
2015-09-18 09:30:00,33.56,33.6,33.11,33.16,1970021.0,25.5426,25.5731,25.2002,25.2382,1970021.0
2015-09-18 09:40:00,33.17,33.26,33.04,33.07,477926.0,25.2458,25.3143,25.1469,25.1697,477926.0
2015-09-18 09:50:00,33.06,33.11,33.01,33.1,585151.0,25.1621,25.2002,25.124,25.1925,585151.0
2015-09-18 10:00:00,33.11,33.24,33.05,33.21,664278.0,25.2002,25.2991,25.1545,25.2763,664278.0
2015-09-18 10:10:00,33.23,33.32,33.15,33.16,288927.0,25.2915,25.36,25.2306,25.2382,288927.0
2015-09-18 10:20:00,33.16,33.37,33.15,33.27,251658.0,25.2382,25.398,25.2306,25.3219,251658.0
2015-09-18 10:30:00,33.28,33.32,33.12,33.14,439281.0,25.3295,25.36,25.2078,25.223,439281.0
2015-09-18 10:40:00,33.13,33.21,33.08,33.15,325853.0,25.2154,25.2763,25.1773,25.2306,325853.0
2015-09-18 10:50:00,33.15,33.27,33.13,33.2,237293.0,25.2306,25.3219,25.2154,25.2687,237293.0
2015-09-18 11:00:00,33.19,33.25,33.16,33.19,236842.0,25.261,25.3067,25.2382,25.261,236842.0
2015-09-18 11:10:00,33.2,33.22,33.13,33.14,232244.0,25.2687,25.2839,25.2154,25.223,232244.0
2015-09-18 11:20:00,33.15,33.26,33.15,33.16,115720.0,25.2306,25.3143,25.2306,25.2382,115720.0
2015-09-18 11:30:00,33.15,33.21,33.13,33.2,158616.0,25.2306,25.2763,25.2154,25.2687,158616.0
2015-09-18 11:40:00,33.2,33.35,33.16,33.34,175817.0,25.2687,25.3828,25.2382,25.3752,175817.0
2015-09-18 11:50:00,33.33,33.35,33.23,33.23,183907.0,25.3676,25.3828,25.2915,25.2915,183907.0
2015-09-18 12:00:00,33.23,33.24,33.15,33.16,170574.0,25.2915,25.2991,25.2306,25.2382,170574.0
2015-09-18 12:10:00,33.15,33.17,33.1,33.1,312472.0,25.2306,25.2458,25.1925,25.1925,312472.0
2015-09-18 12:20:00,33.1,33.11,33.03,33.09,477964.0,25.1925,25.2002,25.1393,25.1849,477964.0
2015-09-18 12:30:00,33.09,33.14,33.05,33.08,353886.0,25.1849,25.223,25.1545,25.1773,353886.0
2015-09-18 12:40:00,33.07,33.09,33.0,33.04,171027.0,25.1697,25.1849,25.1164,25.1469,171027.0
2015-09-18 12:50:00,33.03,33.06,33.01,33.05,188435.0,25.1393,25.1621,25.124,25.1545,188435.0
2015-09-18 13:00:00,33.04,33.09,33.02,33.07,189567.0,25.1469,25.1849,25.1317,25.1697,189567.0
2015-09-18 13:10:00,33.07,33.09,33.01,33.03,180119.0,25.1697,25.1849,25.124,25.1393,180119.0
2015-09-18 13:20:00,33.04,33.04,32.94,33.01,335181.0,25.1469,25.1469,25.0708,25.124,335181.0
2015-09-18 13:30:00,33.01,33.03,32.98,33.01,255725.0,25.124,25.1393,25.1012,25.124,255725.0
2015-09-18 13:40:00,33.0,33.1,33.0,33.05,190503.0,25.1164,25.1925,25.1164,25.1545,190503.0
2015-09-18 13:50:00,33.05,33.05,32.96,32.99,322957.0,25.1545,25.1545,25.086,25.1088,322957.0
2015-09-18 14:00:00,32.98,33.09,32.96,33.04,278670.0,25.1012,25.1849,25.086,25.1469,278670.0
2015-09-18 14:10:00,33.03,33.11,32.98,33.08,207446.0,25.1393,25.2002,25.1012,25.1773,207446.0
2015-09-18 14:20:00,33.08,33.22,33.07,33.18,328968.0,25.1773,25.2839,25.1697,25.2534,328968.0
2015-09-18 14:30:00,33.17,33.17,33.07,33.14,205859.0,25.2458,25.2458,25.1697,25.223,205859.0
2015-09-18 14:40:00,33.15,33.19,33.1,33.11,221808.0,25.2306,25.261,25.1925,25.2002,221808.0
2015-09-18 14:50:00,33.11,33.13,33.04,33.11,269843.0,25.2002,25.2154,25.1469,25.2002,269843.0
2015-09-18 15:00:00,33.11,33.15,32.97,32.98,341047.0,25.2002,25.2306,25.0936,25.1012,341047.0
2015-09-18 15:10:00,32.98,33.06,32.96,33.0,338090.0,25.1012,25.1621,25.086,25.1164,338090.0
2015-09-18 15:20:00,33.0,33.04,32.95,33.0,637468.0,25.1164,25.1469,25.0784,25.1164,637468.0
2015-09-18 15:30:00,33.0,33.04,32.97,32.98,548513.0,25.1164,25.1469,25.0936,25.1012,548513.0
2015-09-18 15:40:00,32.97,32.99,32.87,32.87,896472.0,25.0936,25.1088,25.0175,25.0175,896472.0
2015-09-18 15:50:00,32.88,33.03,32.84,33.01,2039362.0,25.0251,25.1393,24.9947,25.124,2039362.0
2015-09-21 09:30:00,33.35,33.52,33.32,33.47,396680.0,25.3828,25.5122,25.36,25.4741,396680.0
2015-09-21 09:40:00,33.47,33.6,33.42,33.42,371673.0,25.4741,25.5731,25.4361,25.4361,371673.0
2015-09-21 09:50:00,33.42,33.48,33.18,33.27,403095.0,25.4361,25.4818,25.2534,25.3219,403095.0
2015-09-21 10:00:00,33.24,33.35,33.2,33.32,169007.0,25.2991,25.3828,25.2687,25.36,169007.0
2015-09-21 10:10:00,33.32,33.36,33.27,33.33,173640.0,25.36,25.3904,25.3219,25.3676,173640.0
2015-09-21 10:20:00,33.32,33.35,33.28,33.28,211642.0,25.36,25.3828,25.3295,25.3295,211642.0
2015-09-21 10:30:00,33.29,33.55,33.28,33.51,514032.0,25.3372,25.535,25.3295,25.5046,514032.0
2015-09-21 10:40:00,33.52,33.54,33.45,33.52,230083.0,25.5122,25.5274,25.4589,25.5122,230083.0
2015-09-21 10:50:00,33.52,33.6,33.5,33.52,184103.0,25.5122,25.5731,25.497,25.5122,184103.0
2015-09-21 11:00:00,33.52,33.53,33.45,33.48,195023.0,25.5122,25.5198,25.4589,25.4818,195023.0
2015-09-21 11:10:00,33.48,33.6,33.48,33.57,116894.0,25.4818,25.5731,25.4818,25.5503,116894.0
2015-09-21 11:20:00,33.57,33.58,33.48,33.51,153940.0,25.5503,25.5579,25.4818,25.5046,153940.0
2015-09-21 11:30:00,33.51,33.52,33.33,33.34,172410.0,25.5046,25.5122,25.3676,25.3752,172410.0
2015-09-21 11:40:00,33.33,33.33,33.22,33.26,156026.0,25.3676,25.3676,25.2839,25.3143,156026.0
2015-09-21 11:50:00,33.26,33.3,33.24,33.29,118476.0,25.3143,25.3448,25.2991,25.3372,118476.0
2015-09-21 12:00:00,33.29,33.29,33.12,33.18,163735.0,25.3372,25.3372,25.2078,25.2534,163735.0
2015-09-21 12:10:00,33.19,33.25,33.18,33.21,88774.0,25.261,25.3067,25.2534,25.2763,88774.0
2015-09-21 12:20:00,33.22,33.28,33.21,33.25,97627.0,25.2839,25.3295,25.2763,25.3067,97627.0
2015-09-21 12:30:00,33.25,33.26,33.15,33.18,193957.0,25.3067,25.3143,25.2306,25.2534,193957.0
2015-09-21 12:40:00,33.18,33.22,33.14,33.15,92431.0,25.2534,25.2839,25.223,25.2306,92431.0
2015-09-21 12:50:00,33.15,33.15,33.04,33.1,151762.0,25.2306,25.2306,25.1469,25.1925,151762.0
2015-09-21 13:00:00,33.1,33.15,33.08,33.14,88349.0,25.1925,25.2306,25.1773,25.223,88349.0
2015-09-21 13:10:00,33.13,33.2,33.09,33.16,98559.0,25.2154,25.2687,25.1849,25.2382,98559.0
2015-09-21 13:20:00,33.15,33.2,33.14,33.16,80223.0,25.2306,25.2687,25.223,25.2382,80223.0
2015-09-21 13:30:00,33.16,33.21,33.12,33.2,78883.0,25.2382,25.2763,25.2078,25.2687,78883.0
2015-09-21 13:40:00,33.19,33.22,33.15,33.15,68519.0,25.261,25.2839,25.2306,25.2306,68519.0
2015-09-21 13:50:00,33.15,33.15,33.08,33.1,96893.0,25.2306,25.2306,25.1773,25.1925,96893.0
2015-09-21 14:00:00,33.09,33.15,33.08,33.08,86828.0,25.1849,25.2306,25.1773,25.1773,86828.0
2015-09-21 14:10:00,33.09,33.12,33.03,33.08,121833.0,25.1849,25.2078,25.1393,25.1773,121833.0
2015-09-21 14:20:00,33.07,33.12,33.07,33.09,121819.0,25.1697,25.2078,25.1697,25.1849,121819.0
2015-09-21 14:30:00,33.09,33.19,33.05,33.18,134735.0,25.1849,25.261,25.1545,25.2534,134735.0
2015-09-21 14:40:00,33.18,33.23,33.14,33.23,134803.0,25.2534,25.2915,25.223,25.2915,134803.0
2015-09-21 14:50:00,33.23,33.34,33.23,33.28,141227.0,25.2915,25.3752,25.2915,25.3295,141227.0
2015-09-21 15:00:00,33.29,33.3,33.25,33.27,232889.0,25.3372,25.3448,25.3067,25.3219,232889.0
2015-09-21 15:10:00,33.26,33.33,33.25,33.3,230871.0,25.3143,25.3676,25.3067,25.3448,230871.0
2015-09-21 15:20:00,33.3,33.34,33.28,33.32,313707.0,25.3448,25.3752,25.3295,25.36,313707.0
2015-09-21 15:30:00,33.33,33.35,33.17,33.21,437143.0,25.3676,25.3828,25.2458,25.2763,437143.0
2015-09-21 15:40:00,33.21,33.32,33.19,33.31,505232.0,25.2763,25.36,25.261,25.3524,505232.0
2015-09-21 15:50:00,33.31,33.38,33.28,33.35,838934.0,25.3524,25.4056,25.3295,25.3828,838934.0
2015-09-22 09:30:00,32.77,32.87,32.58,32.67,453137.0,24.9414,25.0175,24.7968,24.8653,453137.0
2015-09-22 09:40:00,32.67,32.77,32.65,32.7,286035.0,24.8653,24.9414,24.85,24.8881,286035.0
2015-09-22 09:50:00,32.7,32.81,32.66,32.72,232014.0,24.8881,24.9718,24.8577,24.9033,232014.0
2015-09-22 10:00:00,32.72,32.86,32.72,32.78,195966.0,24.9033,25.0099,24.9033,24.949,195966.0
2015-09-22 10:10:00,32.78,32.78,32.67,32.7,235909.0,24.949,24.949,24.8653,24.8881,235909.0
2015-09-22 10:20:00,32.7,32.71,32.61,32.67,142121.0,24.8881,24.8957,24.8196,24.8653,142121.0
2015-09-22 10:30:00,32.66,32.67,32.44,32.46,439088.0,24.8577,24.8653,24.6902,24.7054,439088.0
2015-09-22 10:40:00,32.46,32.46,32.37,32.41,383727.0,24.7054,24.7054,24.6369,24.6674,383727.0
2015-09-22 10:50:00,32.4,32.5,32.39,32.44,237475.0,24.6598,24.7359,24.6522,24.6902,237475.0
2015-09-22 11:00:00,32.44,32.47,32.36,32.38,473893.0,24.6902,24.713,24.6293,24.6445,473893.0
2015-09-22 11:10:00,32.37,32.43,32.33,32.35,277053.0,24.6369,24.6826,24.6065,24.6217,277053.0
2015-09-22 11:20:00,32.35,32.36,32.25,32.27,319830.0,24.6217,24.6293,24.5456,24.5608,319830.0
2015-09-22 11:30:00,32.27,32.32,32.25,32.28,157974.0,24.5608,24.5989,24.5456,24.5684,157974.0
2015-09-22 11:40:00,32.28,32.3,32.23,32.27,296709.0,24.5684,24.5837,24.5304,24.5608,296709.0
2015-09-22 11:50:00,32.27,32.31,32.24,32.27,209567.0,24.5608,24.5913,24.538,24.5608,209567.0
2015-09-22 12:00:00,32.26,32.42,32.24,32.39,343275.0,24.5532,24.675,24.538,24.6522,343275.0
2015-09-22 12:10:00,32.39,32.41,32.28,32.31,160893.0,24.6522,24.6674,24.5684,24.5913,160893.0
2015-09-22 12:20:00,32.3,32.33,32.26,32.29,120250.0,24.5837,24.6065,24.5532,24.576,120250.0
2015-09-22 12:30:00,32.29,32.32,32.25,32.31,132192.0,24.576,24.5989,24.5456,24.5913,132192.0
2015-09-22 12:40:00,32.32,32.36,32.27,32.27,102329.0,24.5989,24.6293,24.5608,24.5608,102329.0
2015-09-22 12:50:00,32.27,32.28,32.21,32.25,189929.0,24.5608,24.5684,24.5152,24.5456,189929.0
2015-09-22 13:00:00,32.24,32.34,32.21,32.21,458504.0,24.538,24.6141,24.5152,24.5152,458504.0
2015-09-22 13:10:00,32.21,32.24,32.13,32.23,374172.0,24.5152,24.538,24.4543,24.5304,374172.0
2015-09-22 13:20:00,32.22,32.24,32.1,32.12,145312.0,24.5228,24.538,24.4314,24.4467,145312.0
2015-09-22 13:30:00,32.12,32.21,32.11,32.18,180908.0,24.4467,24.5152,24.439,24.4923,180908.0
2015-09-22 13:40:00,32.18,32.26,32.17,32.23,155308.0,24.4923,24.5532,24.4847,24.5304,155308.0
2015-09-22 13:50:00,32.23,32.26,32.17,32.23,237035.0,24.5304,24.5532,24.4847,24.5304,237035.0
2015-09-22 14:00:00,32.23,32.28,32.19,32.22,185082.0,24.5304,24.5684,24.4999,24.5228,185082.0
2015-09-22 14:10:00,32.22,32.26,32.15,32.2,231572.0,24.5228,24.5532,24.4695,24.5075,231572.0
2015-09-22 14:20:00,32.22,32.25,32.16,32.24,230590.0,24.5228,24.5456,24.4771,24.538,230590.0
2015-09-22 14:30:00,32.23,32.32,32.21,32.3,209921.0,24.5304,24.5989,24.5152,24.5837,209921.0
2015-09-22 14:40:00,32.3,32.32,32.18,32.19,282306.0,24.5837,24.5989,24.4923,24.4999,282306.0
2015-09-22 14:50:00,32.19,32.28,32.16,32.26,167716.0,24.4999,24.5684,24.4771,24.5532,167716.0
2015-09-22 15:00:00,32.27,32.29,32.23,32.25,195568.0,24.5608,24.576,24.5304,24.5456,195568.0
2015-09-22 15:10:00,32.25,32.25,32.2,32.2,295078.0,24.5456,24.5456,24.5075,24.5075,295078.0
2015-09-22 15:20:00,32.2,32.3,32.18,32.29,367671.0,24.5075,24.5837,24.4923,24.576,367671.0
2015-09-22 15:30:00,32.29,32.46,32.27,32.45,641318.0,24.576,24.7054,24.5608,24.6978,641318.0
2015-09-22 15:40:00,32.45,32.51,32.42,32.44,636280.0,24.6978,24.7435,24.675,24.6902,636280.0
2015-09-22 15:50:00,32.44,32.49,32.4,32.44,826317.0,24.6902,24.7283,24.6598,24.6902,826317.0
2015-09-23 09:30:00,32.39,32.44,32.1,32.13,431496.0,24.6522,24.6902,24.4314,24.4543,431496.0
2015-09-23 09:40:00,32.14,32.4,32.13,32.27,448547.0,24.4619,24.6598,24.4543,24.5608,448547.0
2015-09-23 09:50:00,32.28,32.36,32.25,32.34,262980.0,24.5684,24.6293,24.5456,24.6141,262980.0
2015-09-23 10:00:00,32.34,32.42,32.34,32.36,432374.0,24.6141,24.675,24.6141,24.6293,432374.0
2015-09-23 10:10:00,32.35,32.51,32.35,32.5,281806.0,24.6217,24.7435,24.6217,24.7359,281806.0
2015-09-23 10:20:00,32.49,32.58,32.42,32.56,261251.0,24.7283,24.7968,24.675,24.7815,261251.0
2015-09-23 10:30:00,32.56,32.65,32.54,32.58,290616.0,24.7815,24.85,24.7663,24.7968,290616.0
2015-09-23 10:40:00,32.58,32.72,32.55,32.71,488720.0,24.7968,24.9033,24.7739,24.8957,488720.0
2015-09-23 10:50:00,32.7,32.78,32.69,32.7,443621.0,24.8881,24.949,24.8805,24.8881,443621.0
2015-09-23 11:00:00,32.71,32.73,32.67,32.72,454980.0,24.8957,24.9109,24.8653,24.9033,454980.0
2015-09-23 11:10:00,32.71,32.72,32.54,32.63,630569.0,24.8957,24.9033,24.7663,24.8348,630569.0
2015-09-23 11:20:00,32.63,32.63,32.48,32.53,563286.0,24.8348,24.8348,24.7207,24.7587,563286.0
2015-09-23 11:30:00,32.52,32.52,32.45,32.48,342247.0,24.7511,24.7511,24.6978,24.7207,342247.0
2015-09-23 11:40:00,32.48,32.48,32.38,32.38,475163.0,24.7207,24.7207,24.6445,24.6445,475163.0
2015-09-23 11:50:00,32.38,32.41,32.34,32.4,319332.0,24.6445,24.6674,24.6141,24.6598,319332.0
2015-09-23 12:00:00,32.4,32.4,32.33,32.38,267097.0,24.6598,24.6598,24.6065,24.6445,267097.0
2015-09-23 12:10:00,32.38,32.4,32.34,32.36,107585.0,24.6445,24.6598,24.6141,24.6293,107585.0
2015-09-23 12:20:00,32.36,32.36,32.3,32.32,148559.0,24.6293,24.6293,24.5837,24.5989,148559.0
2015-09-23 12:30:00,32.32,32.33,32.26,32.26,128740.0,24.5989,24.6065,24.5532,24.5532,128740.0
2015-09-23 12:40:00,32.27,32.28,32.25,32.26,93494.0,24.5608,24.5684,24.5456,24.5532,93494.0
2015-09-23 12:50:00,32.25,32.29,32.23,32.23,239093.0,24.5456,24.576,24.5304,24.5304,239093.0
2015-09-23 13:00:00,32.23,32.33,32.21,32.3,217703.0,24.5304,24.6065,24.5152,24.5837,217703.0
2015-09-23 13:10:00,32.3,32.31,32.26,32.29,100474.0,24.5837,24.5913,24.5532,24.576,100474.0
2015-09-23 13:20:00,32.29,32.3,32.17,32.19,166147.0,24.576,24.5837,24.4847,24.4999,166147.0
2015-09-23 13:30:00,32.19,32.22,32.17,32.22,130134.0,24.4999,24.5228,24.4847,24.5228,130134.0
2015-09-23 13:40:00,32.22,32.37,32.19,32.34,181675.0,24.5228,24.6369,24.4999,24.6141,181675.0
2015-09-23 13:50:00,32.34,32.39,32.31,32.39,169443.0,24.6141,24.6522,24.5913,24.6522,169443.0
2015-09-23 14:00:00,32.39,32.52,32.37,32.48,245746.0,24.6522,24.7511,24.6369,24.7207,245746.0
2015-09-23 14:10:00,32.48,32.51,32.43,32.43,146664.0,24.7207,24.7435,24.6826,24.6826,146664.0
2015-09-23 14:20:00,32.43,32.45,32.38,32.39,119847.0,24.6826,24.6978,24.6445,24.6522,119847.0
2015-09-23 14:30:00,32.38,32.45,32.35,32.36,129460.0,24.6445,24.6978,24.6217,24.6293,129460.0
2015-09-23 14:40:00,32.35,32.35,32.27,32.29,249982.0,24.6217,24.6217,24.5608,24.576,249982.0
2015-09-23 14:50:00,32.29,32.31,32.24,32.29,201259.0,24.576,24.5913,24.538,24.576,201259.0
2015-09-23 15:00:00,32.3,32.34,32.26,32.3,157942.0,24.5837,24.6141,24.5532,24.5837,157942.0
2015-09-23 15:10:00,32.31,32.31,32.21,32.27,227619.0,24.5913,24.5913,24.5152,24.5608,227619.0
2015-09-23 15:20:00,32.27,32.29,32.2,32.27,233093.0,24.5608,24.576,24.5075,24.5608,233093.0
2015-09-23 15:30:00,32.27,32.3,32.21,32.3,215545.0,24.5608,24.5837,24.5152,24.5837,215545.0
2015-09-23 15:40:00,32.29,32.32,32.26,32.31,354520.0,24.576,24.5989,24.5532,24.5913,354520.0
2015-09-23 15:50:00,32.32,32.36,32.3,32.32,719154.0,24.5989,24.6293,24.5837,24.5989,719154.0
2015-09-24 09:30:00,31.95,32.06,31.8,31.86,380878.0,24.3173,24.401,24.2031,24.2488,380878.0
2015-09-24 09:40:00,31.86,31.86,31.56,31.59,651046.0,24.2488,24.2488,24.0204,24.0433,651046.0
2015-09-24 09:50:00,31.58,31.69,31.54,31.69,620531.0,24.0357,24.1194,24.0052,24.1194,620531.0
2015-09-24 10:00:00,31.69,31.75,31.66,31.72,398884.0,24.1194,24.1651,24.0966,24.1422,398884.0
2015-09-24 10:10:00,31.72,31.74,31.59,31.61,370731.0,24.1422,24.1574,24.0433,24.0585,370731.0
2015-09-24 10:20:00,31.6,31.61,31.43,31.44,311261.0,24.0509,24.0585,23.9215,23.9291,311261.0
2015-09-24 10:30:00,31.44,31.56,31.44,31.55,159491.0,23.9291,24.0204,23.9291,24.0128,159491.0
2015-09-24 10:40:00,31.55,31.55,31.44,31.48,152061.0,24.0128,24.0128,23.9291,23.9596,152061.0
2015-09-24 10:50:00,31.48,31.51,31.44,31.46,146783.0,23.9596,23.9824,23.9291,23.9443,146783.0
2015-09-24 11:00:00,31.47,31.47,31.38,31.44,408857.0,23.9519,23.9519,23.8834,23.9291,408857.0
2015-09-24 11:10:00,31.44,31.54,31.4,31.52,214117.0,23.9291,24.0052,23.8987,23.99,214117.0
2015-09-24 11:20:00,31.52,31.54,31.42,31.43,185687.0,23.99,24.0052,23.9139,23.9215,185687.0
2015-09-24 11:30:00,31.42,31.55,31.42,31.51,623309.0,23.9139,24.0128,23.9139,23.9824,623309.0
2015-09-24 11:40:00,31.5,31.53,31.43,31.45,200396.0,23.9748,23.9976,23.9215,23.9367,200396.0
2015-09-24 11:50:00,31.45,31.57,31.4,31.56,193207.0,23.9367,24.0281,23.8987,24.0204,193207.0
2015-09-24 12:00:00,31.57,31.62,31.54,31.55,153533.0,24.0281,24.0661,24.0052,24.0128,153533.0
2015-09-24 12:10:00,31.56,31.59,31.52,31.56,186248.0,24.0204,24.0433,23.99,24.0204,186248.0
2015-09-24 12:20:00,31.56,31.64,31.56,31.59,119986.0,24.0204,24.0813,24.0204,24.0433,119986.0
2015-09-24 12:30:00,31.59,31.66,31.58,31.62,260729.0,24.0433,24.0966,24.0357,24.0661,260729.0
2015-09-24 12:40:00,31.63,31.66,31.55,31.57,148423.0,24.0737,24.0966,24.0128,24.0281,148423.0
2015-09-24 12:50:00,31.56,31.6,31.46,31.46,170580.0,24.0204,24.0509,23.9443,23.9443,170580.0
2015-09-24 13:00:00,31.47,31.5,31.41,31.47,203777.0,23.9519,23.9748,23.9063,23.9519,203777.0
2015-09-24 13:10:00,31.46,31.55,31.46,31.47,244146.0,23.9443,24.0128,23.9443,23.9519,244146.0
2015-09-24 13:20:00,31.47,31.47,31.4,31.46,138404.0,23.9519,23.9519,23.8987,23.9443,138404.0
2015-09-24 13:30:00,31.46,31.52,31.43,31.5,257326.0,23.9443,23.99,23.9215,23.9748,257326.0
2015-09-24 13:40:00,31.5,31.61,31.48,31.59,316505.0,23.9748,24.0585,23.9596,24.0433,316505.0
2015-09-24 13:50:00,31.59,31.62,31.53,31.56,186177.0,24.0433,24.0661,23.9976,24.0204,186177.0
2015-09-24 14:00:00,31.56,31.59,31.52,31.56,176082.0,24.0204,24.0433,23.99,24.0204,176082.0
2015-09-24 14:10:00,31.57,31.65,31.56,31.64,263163.0,24.0281,24.0889,24.0204,24.0813,263163.0
2015-09-24 14:20:00,31.64,31.72,31.62,31.69,221413.0,24.0813,24.1422,24.0661,24.1194,221413.0
2015-09-24 14:30:00,31.7,31.75,31.68,31.75,335697.0,24.127,24.1651,24.1118,24.1651,335697.0
2015-09-24 14:40:00,31.75,31.88,31.67,31.88,331468.0,24.1651,24.264,24.1042,24.264,331468.0
2015-09-24 14:50:00,31.88,31.95,31.85,31.91,494031.0,24.264,24.3173,24.2412,24.2868,494031.0
2015-09-24 15:00:00,31.91,31.93,31.77,31.79,632068.0,24.2868,24.302,24.1803,24.1955,632068.0
2015-09-24 15:10:00,31.79,31.95,31.73,31.93,542419.0,24.1955,24.3173,24.1498,24.302,542419.0
2015-09-24 15:20:00,31.94,32.05,31.92,32.02,559925.0,24.3097,24.3934,24.2944,24.3705,559925.0
2015-09-24 15:30:00,32.02,32.06,31.95,31.98,691010.0,24.3705,24.401,24.3173,24.3401,691010.0
2015-09-24 15:40:00,31.98,32.06,31.97,32.01,635697.0,24.3401,24.401,24.3325,24.3629,635697.0
2015-09-24 15:50:00,32.01,32.04,31.91,31.98,1066437.0,24.3629,24.3858,24.2868,24.3401,1066437.0
2015-09-25 09:30:00,32.55,32.79,32.41,32.47,892601.0,24.7739,24.9566,24.6674,24.713,892601.0
2015-09-25 09:40:00,32.46,32.47,32.24,32.37,1019769.0,24.7054,24.713,24.538,24.6369,1019769.0
2015-09-25 09:50:00,32.37,32.41,32.3,32.32,610486.0,24.6369,24.6674,24.5837,24.5989,610486.0
2015-09-25 10:00:00,32.32,32.33,32.13,32.18,563688.0,24.5989,24.6065,24.4543,24.4923,563688.0
2015-09-25 10:10:00,32.18,32.22,32.09,32.21,367495.0,24.4923,24.5228,24.4238,24.5152,367495.0
2015-09-25 10:20:00,32.2,32.27,32.1,32.11,397470.0,24.5075,24.5608,24.4314,24.439,397470.0
2015-09-25 10:30:00,32.1,32.26,32.1,32.25,329965.0,24.4314,24.5532,24.4314,24.5456,329965.0
2015-09-25 10:40:00,32.26,32.31,32.2,32.3,275856.0,24.5532,24.5913,24.5075,24.5837,275856.0
2015-09-25 10:50:00,32.3,32.37,32.28,32.36,123871.0,24.5837,24.6369,24.5684,24.6293,123871.0
2015-09-25 11:00:00,32.36,32.37,32.24,32.25,172245.0,24.6293,24.6369,24.538,24.5456,172245.0
2015-09-25 11:10:00,32.24,32.32,32.24,32.27,237520.0,24.538,24.5989,24.538,24.5608,237520.0
2015-09-25 11:20:00,32.27,32.37,32.25,32.32,112507.0,24.5608,24.6369,24.5456,24.5989,112507.0
2015-09-25 11:30:00,32.32,32.33,32.23,32.25,132490.0,24.5989,24.6065,24.5304,24.5456,132490.0
2015-09-25 11:40:00,32.25,32.35,32.23,32.33,166489.0,24.5456,24.6217,24.5304,24.6065,166489.0
2015-09-25 11:50:00,32.34,32.38,32.29,32.37,207937.0,24.6141,24.6445,24.576,24.6369,207937.0
2015-09-25 12:00:00,32.37,32.38,32.3,32.32,138994.0,24.6369,24.6445,24.5837,24.5989,138994.0
2015-09-25 12:10:00,32.31,32.36,32.28,32.28,174815.0,24.5913,24.6293,24.5684,24.5684,174815.0
2015-09-25 12:20:00,32.29,32.32,32.25,32.29,89086.0,24.576,24.5989,24.5456,24.576,89086.0
2015-09-25 12:30:00,32.3,32.33,32.28,32.31,76185.0,24.5837,24.6065,24.5684,24.5913,76185.0
2015-09-25 12:40:00,32.3,32.37,32.29,32.33,90650.0,24.5837,24.6369,24.576,24.6065,90650.0
2015-09-25 12:50:00,32.33,32.39,32.31,32.34,137702.0,24.6065,24.6522,24.5913,24.6141,137702.0
2015-09-25 13:00:00,32.34,32.43,32.33,32.42,129890.0,24.6141,24.6826,24.6065,24.675,129890.0
2015-09-25 13:10:00,32.43,32.46,32.41,32.41,132044.0,24.6826,24.7054,24.6674,24.6674,132044.0
2015-09-25 13:20:00,32.41,32.42,32.33,32.35,270498.0,24.6674,24.675,24.6065,24.6217,270498.0
2015-09-25 13:30:00,32.34,32.44,32.34,32.42,322871.0,24.6141,24.6902,24.6141,24.675,322871.0
2015-09-25 13:40:00,32.41,32.47,32.39,32.47,329195.0,24.6674,24.713,24.6522,24.713,329195.0
2015-09-25 13:50:00,32.47,32.49,32.42,32.44,307042.0,24.713,24.7283,24.675,24.6902,307042.0
2015-09-25 14:00:00,32.43,32.5,32.43,32.46,126351.0,24.6826,24.7359,24.6826,24.7054,126351.0
2015-09-25 14:10:00,32.46,32.47,32.35,32.36,255136.0,24.7054,24.713,24.6217,24.6293,255136.0
2015-09-25 14:20:00,32.35,32.36,32.21,32.25,256531.0,24.6217,24.6293,24.5152,24.5456,256531.0
2015-09-25 14:30:00,32.25,32.32,32.17,32.26,169284.0,24.5456,24.5989,24.4847,24.5532,169284.0
2015-09-25 14:40:00,32.25,32.26,32.15,32.15,327061.0,24.5456,24.5532,24.4695,24.4695,327061.0
2015-09-25 14:50:00,32.16,32.3,32.13,32.29,249910.0,24.4771,24.5837,24.4543,24.576,249910.0
2015-09-25 15:00:00,32.29,32.3,32.1,32.11,306439.0,24.576,24.5837,24.4314,24.439,306439.0
2015-09-25 15:10:00,32.11,32.14,32.05,32.1,310693.0,24.439,24.4619,24.3934,24.4314,310693.0
2015-09-25 15:20:00,32.1,32.23,32.07,32.16,397770.0,24.4314,24.5304,24.4086,24.4771,397770.0
2015-09-25 15:30:00,32.16,32.26,32.13,32.19,508998.0,24.4771,24.5532,24.4543,24.4999,508998.0
2015-09-25 15:40:00,32.19,32.3,32.19,32.22,856120.0,24.4999,24.5837,24.4999,24.5228,856120.0
2015-09-25 15:50:00,32.21,32.26,32.17,32.2,1103745.0,24.5152,24.5532,24.4847,24.5075,1103745.0
2015-09-28 09:30:00,31.88,31.92,31.55,31.61,614456.0,24.264,24.2944,24.0128,24.0585,614456.0
2015-09-28 09:40:00,31.61,31.7,31.55,31.57,550199.0,24.0585,24.127,24.0128,24.0281,550199.0
2015-09-28 09:50:00,31.57,31.62,31.52,31.57,178804.0,24.0281,24.0661,23.99,24.0281,178804.0
2015-09-28 10:00:00,31.57,31.61,31.4,31.41,440948.0,24.0281,24.0585,23.8987,23.9063,440948.0
2015-09-28 10:10:00,31.4,31.43,31.33,31.33,453070.0,23.8987,23.9215,23.8454,23.8454,453070.0
2015-09-28 10:20:00,31.32,31.39,31.31,31.37,315559.0,23.8378,23.8911,23.8302,23.8758,315559.0
2015-09-28 10:30:00,31.37,31.37,31.25,31.32,371289.0,23.8758,23.8758,23.7845,23.8378,371289.0
2015-09-28 10:40:00,31.33,31.41,31.29,31.31,164616.0,23.8454,23.9063,23.8149,23.8302,164616.0
2015-09-28 10:50:00,31.31,31.31,31.21,31.21,569330.0,23.8302,23.8302,23.7541,23.7541,569330.0
2015-09-28 11:00:00,31.22,31.4,31.19,31.32,362672.0,23.7617,23.8987,23.7388,23.8378,362672.0
2015-09-28 11:10:00,31.32,31.35,31.25,31.29,168433.0,23.8378,23.8606,23.7845,23.8149,168433.0
2015-09-28 11:20:00,31.28,31.32,31.18,31.2,226727.0,23.8073,23.8378,23.7312,23.7464,226727.0
2015-09-28 11:30:00,31.2,31.21,31.09,31.15,334503.0,23.7464,23.7541,23.6627,23.7084,334503.0
2015-09-28 11:40:00,31.15,31.2,31.1,31.1,228472.0,23.7084,23.7464,23.6703,23.6703,228472.0
2015-09-28 11:50:00,31.1,31.1,30.97,30.97,473863.0,23.6703,23.6703,23.5714,23.5714,473863.0
2015-09-28 12:00:00,30.97,31.01,30.94,30.97,245193.0,23.5714,23.6018,23.5486,23.5714,245193.0
2015-09-28 12:10:00,30.97,31.0,30.93,30.94,173610.0,23.5714,23.5942,23.5409,23.5486,173610.0
2015-09-28 12:20:00,30.94,30.94,30.86,30.91,308595.0,23.5486,23.5486,23.4877,23.5257,308595.0
2015-09-28 12:30:00,30.9,30.91,30.82,30.86,155967.0,23.5181,23.5257,23.4572,23.4877,155967.0
2015-09-28 12:40:00,30.85,30.9,30.82,30.9,130319.0,23.4801,23.5181,23.4572,23.5181,130319.0
2015-09-28 12:50:00,30.9,30.96,30.86,30.9,168526.0,23.5181,23.5638,23.4877,23.5181,168526.0
2015-09-28 13:00:00,30.9,30.99,30.89,30.98,166594.0,23.5181,23.5866,23.5105,23.579,166594.0
2015-09-28 13:10:00,30.98,30.98,30.89,30.92,133199.0,23.579,23.579,23.5105,23.5333,133199.0
2015-09-28 13:20:00,30.92,30.97,30.9,30.94,141242.0,23.5333,23.5714,23.5181,23.5486,141242.0
2015-09-28 13:30:00,30.94,31.04,30.92,31.02,233740.0,23.5486,23.6247,23.5333,23.6094,233740.0
2015-09-28 13:40:00,31.02,31.06,30.99,31.02,186583.0,23.6094,23.6399,23.5866,23.6094,186583.0
2015-09-28 13:50:00,31.02,31.05,30.95,30.96,100161.0,23.6094,23.6323,23.5562,23.5638,100161.0
2015-09-28 14:00:00,30.96,30.98,30.89,30.96,221658.0,23.5638,23.579,23.5105,23.5638,221658.0
2015-09-28 14:10:00,30.96,30.96,30.85,30.87,129991.0,23.5638,23.5638,23.4801,23.4953,129991.0
2015-09-28 14:20:00,30.86,30.9,30.81,30.89,286526.0,23.4877,23.5181,23.4496,23.5105,286526.0
2015-09-28 14:30:00,30.89,31.0,30.86,30.98,187074.0,23.5105,23.5942,23.4877,23.579,187074.0
2015-09-28 14:40:00,31.0,31.07,30.98,31.0,206371.0,23.5942,23.6475,23.579,23.5942,206371.0
2015-09-28 14:50:00,31.0,31.0,30.89,30.94,261712.0,23.5942,23.5942,23.5105,23.5486,261712.0
2015-09-28 15:00:00,30.94,30.98,30.89,30.96,424458.0,23.5486,23.579,23.5105,23.5638,424458.0
2015-09-28 15:10:00,30.96,31.03,30.96,31.03,433830.0,23.5638,23.6171,23.5638,23.6171,433830.0
2015-09-28 15:20:00,31.03,31.04,30.99,31.02,389924.0,23.6171,23.6247,23.5866,23.6094,389924.0
2015-09-28 15:30:00,31.01,31.18,31.01,31.12,747664.0,23.6018,23.7312,23.6018,23.6856,747664.0
2015-09-28 15:40:00,31.12,31.19,31.11,31.18,863132.0,23.6856,23.7388,23.6779,23.7312,863132.0
2015-09-28 15:50:00,31.17,31.2,31.05,31.08,1532213.0,23.7236,23.7464,23.6323,23.6551,1532213.0
2015-09-29 09:30:00,31.09,31.23,30.69,30.7,1060166.0,23.6627,23.7693,23.3583,23.3659,1060166.0
2015-09-29 09:40:00,30.7,30.71,30.47,30.52,501084.0,23.3659,23.3735,23.1908,23.2289,501084.0
2015-09-29 09:50:00,30.52,30.86,30.51,30.84,593703.0,23.2289,23.4877,23.2213,23.4724,593703.0
2015-09-29 10:00:00,30.85,30.97,30.82,30.83,436097.0,23.4801,23.5714,23.4572,23.4648,436097.0
2015-09-29 10:10:00,30.83,31.1,30.83,31.06,453900.0,23.4648,23.6703,23.4648,23.6399,453900.0
2015-09-29 10:20:00,31.06,31.22,31.01,31.22,221459.0,23.6399,23.7617,23.6018,23.7617,221459.0
2015-09-29 10:30:00,31.23,31.27,31.11,31.14,168956.0,23.7693,23.7997,23.6779,23.7008,168956.0
2015-09-29 10:40:00,31.14,31.14,30.97,30.97,258403.0,23.7008,23.7008,23.5714,23.5714,258403.0
2015-09-29 10:50:00,30.98,31.06,30.9,31.05,297901.0,23.579,23.6399,23.5181,23.6323,297901.0
2015-09-29 11:00:00,31.05,31.12,30.98,31.03,248626.0,23.6323,23.6856,23.579,23.6171,248626.0
2015-09-29 11:10:00,31.03,31.04,30.87,30.88,368274.0,23.6171,23.6247,23.4953,23.5029,368274.0
2015-09-29 11:20:00,30.88,30.95,30.84,30.91,226904.0,23.5029,23.5562,23.4724,23.5257,226904.0
2015-09-29 11:30:00,30.91,30.98,30.85,30.96,176228.0,23.5257,23.579,23.4801,23.5638,176228.0
2015-09-29 11:40:00,30.95,31.01,30.93,30.98,132200.0,23.5562,23.6018,23.5409,23.579,132200.0
2015-09-29 11:50:00,30.98,31.06,30.97,30.99,178022.0,23.579,23.6399,23.5714,23.5866,178022.0
2015-09-29 12:00:00,30.98,31.01,30.92,30.94,181077.0,23.579,23.6018,23.5333,23.5486,181077.0
2015-09-29 12:10:00,30.93,30.99,30.87,30.95,196583.0,23.5409,23.5866,23.4953,23.5562,196583.0
2015-09-29 12:20:00,30.94,31.08,30.94,31.08,239615.0,23.5486,23.6551,23.5486,23.6551,239615.0
2015-09-29 12:30:00,31.07,31.08,31.0,31.03,189168.0,23.6475,23.6551,23.5942,23.6171,189168.0
2015-09-29 12:40:00,31.02,31.03,30.94,30.97,128986.0,23.6094,23.6171,23.5486,23.5714,128986.0
2015-09-29 12:50:00,30.97,31.02,30.94,31.0,277311.0,23.5714,23.6094,23.5486,23.5942,277311.0
2015-09-29 13:00:00,31.0,31.09,30.98,31.07,307236.0,23.5942,23.6627,23.579,23.6475,307236.0
2015-09-29 13:10:00,31.06,31.14,31.04,31.12,220605.0,23.6399,23.7008,23.6247,23.6856,220605.0
2015-09-29 13:20:00,31.12,31.22,31.11,31.16,368167.0,23.6856,23.7617,23.6779,23.716,368167.0
2015-09-29 13:30:00,31.15,31.24,31.14,31.15,286241.0,23.7084,23.7769,23.7008,23.7084,286241.0
2015-09-29 13:40:00,31.14,31.21,31.12,31.13,310451.0,23.7008,23.7541,23.6856,23.6932,310451.0
2015-09-29 13:50:00,31.13,31.13,31.07,31.08,137956.0,23.6932,23.6932,23.6475,23.6551,137956.0
2015-09-29 14:00:00,31.08,31.09,30.97,31.0,167743.0,23.6551,23.6627,23.5714,23.5942,167743.0
2015-09-29 14:10:00,31.0,31.06,30.97,31.05,139981.0,23.5942,23.6399,23.5714,23.6323,139981.0
2015-09-29 14:20:00,31.04,31.11,31.0,31.08,169946.0,23.6247,23.6779,23.5942,23.6551,169946.0
2015-09-29 14:30:00,31.08,31.12,31.0,31.04,145794.0,23.6551,23.6856,23.5942,23.6247,145794.0
2015-09-29 14:40:00,31.03,31.06,30.92,30.92,163944.0,23.6171,23.6399,23.5333,23.5333,163944.0
2015-09-29 14:50:00,30.92,30.94,30.88,30.88,445651.0,23.5333,23.5486,23.5029,23.5029,445651.0
2015-09-29 15:00:00,30.89,30.93,30.85,30.88,277681.0,23.5105,23.5409,23.4801,23.5029,277681.0
2015-09-29 15:10:00,30.87,30.95,30.86,30.88,251644.0,23.4953,23.5562,23.4877,23.5029,251644.0
2015-09-29 15:20:00,30.88,30.88,30.73,30.75,596204.0,23.5029,23.5029,23.3887,23.4039,596204.0
2015-09-29 15:30:00,30.75,30.95,30.75,30.87,588846.0,23.4039,23.5562,23.4039,23.4953,588846.0
2015-09-29 15:40:00,30.87,31.02,30.81,31.02,527331.0,23.4953,23.6094,23.4496,23.6094,527331.0
2015-09-29 15:50:00,31.01,31.07,30.98,31.01,983120.0,23.6018,23.6475,23.579,23.6018,983120.0
2015-09-30 09:30:00,31.54,31.67,31.52,31.61,507197.0,24.0052,24.1042,23.99,24.0585,507197.0
2015-09-30 09:40:00,31.61,31.64,31.47,31.6,592842.0,24.0585,24.0813,23.9519,24.0509,592842.0
2015-09-30 09:50:00,31.6,31.66,31.54,31.55,256879.0,24.0509,24.0966,24.0052,24.0128,256879.0
2015-09-30 10:00:00,31.54,31.66,31.52,31.64,390292.0,24.0052,24.0966,23.99,24.0813,390292.0
2015-09-30 10:10:00,31.64,31.65,31.54,31.62,382908.0,24.0813,24.0889,24.0052,24.0661,382908.0
2015-09-30 10:20:00,31.62,31.75,31.61,31.74,244128.0,24.0661,24.1651,24.0585,24.1574,244128.0
2015-09-30 10:30:00,31.75,31.76,31.66,31.74,222747.0,24.1651,24.1727,24.0966,24.1574,222747.0
2015-09-30 10:40:00,31.74,31.79,31.7,31.73,250179.0,24.1574,24.1955,24.127,24.1498,250179.0
2015-09-30 10:50:00,31.72,31.76,31.63,31.65,196448.0,24.1422,24.1727,24.0737,24.0889,196448.0
2015-09-30 11:00:00,31.65,31.69,31.61,31.63,286968.0,24.0889,24.1194,24.0585,24.0737,286968.0
2015-09-30 11:10:00,31.64,31.72,31.63,31.66,152938.0,24.0813,24.1422,24.0737,24.0966,152938.0
2015-09-30 11:20:00,31.66,31.69,31.6,31.67,159414.0,24.0966,24.1194,24.0509,24.1042,159414.0
2015-09-30 11:30:00,31.66,31.66,31.58,31.58,276870.0,24.0966,24.0966,24.0357,24.0357,276870.0
2015-09-30 11:40:00,31.59,31.61,31.46,31.48,275978.0,24.0433,24.0585,23.9443,23.9596,275978.0
2015-09-30 11:50:00,31.47,31.48,31.39,31.42,252944.0,23.9519,23.9596,23.8911,23.9139,252944.0
2015-09-30 12:00:00,31.42,31.48,31.35,31.38,205974.0,23.9139,23.9596,23.8606,23.8834,205974.0
2015-09-30 12:10:00,31.37,31.4,31.34,31.4,102158.0,23.8758,23.8987,23.853,23.8987,102158.0
2015-09-30 12:20:00,31.4,31.45,31.33,31.44,173578.0,23.8987,23.9367,23.8454,23.9291,173578.0
2015-09-30 12:30:00,31.44,31.46,31.41,31.42,108909.0,23.9291,23.9443,23.9063,23.9139,108909.0
2015-09-30 12:40:00,31.42,31.44,31.3,31.31,220525.0,23.9139,23.9291,23.8226,23.8302,220525.0
2015-09-30 12:50:00,31.31,31.36,31.28,31.35,109267.0,23.8302,23.8682,23.8073,23.8606,109267.0
2015-09-30 13:00:00,31.36,31.43,31.36,31.38,146299.0,23.8682,23.9215,23.8682,23.8834,146299.0
2015-09-30 13:10:00,31.38,31.5,31.38,31.49,128905.0,23.8834,23.9748,23.8834,23.9672,128905.0
2015-09-30 13:20:00,31.48,31.49,31.44,31.48,272083.0,23.9596,23.9672,23.9291,23.9596,272083.0
2015-09-30 13:30:00,31.48,31.52,31.45,31.49,176422.0,23.9596,23.99,23.9367,23.9672,176422.0
2015-09-30 13:40:00,31.49,31.62,31.49,31.61,220558.0,23.9672,24.0661,23.9672,24.0585,220558.0
2015-09-30 13:50:00,31.61,31.67,31.59,31.63,163020.0,24.0585,24.1042,24.0433,24.0737,163020.0
2015-09-30 14:00:00,31.63,31.64,31.56,31.57,175251.0,24.0737,24.0813,24.0204,24.0281,175251.0
2015-09-30 14:10:00,31.58,31.62,31.54,31.58,189143.0,24.0357,24.0661,24.0052,24.0357,189143.0
2015-09-30 14:20:00,31.59,31.62,31.57,31.59,219705.0,24.0433,24.0661,24.0281,24.0433,219705.0
2015-09-30 14:30:00,31.59,31.62,31.47,31.48,249161.0,24.0433,24.0661,23.9519,23.9596,249161.0
2015-09-30 14:40:00,31.48,31.59,31.46,31.56,338372.0,23.9596,24.0433,23.9443,24.0204,338372.0
2015-09-30 14:50:00,31.55,31.57,31.5,31.55,454605.0,24.0128,24.0281,23.9748,24.0128,454605.0
2015-09-30 15:00:00,31.55,31.6,31.5,31.54,216498.0,24.0128,24.0509,23.9748,24.0052,216498.0
2015-09-30 15:10:00,31.54,31.58,31.49,31.51,330413.0,24.0052,24.0357,23.9672,23.9824,330413.0
2015-09-30 15:20:00,31.51,31.54,31.46,31.52,652936.0,23.9824,24.0052,23.9443,23.99,652936.0
2015-09-30 15:30:00,31.52,31.59,31.49,31.51,850989.0,23.99,24.0433,23.9672,23.9824,850989.0
2015-09-30 15:40:00,31.51,31.57,31.49,31.52,812863.0,23.9824,24.0281,23.9672,23.99,812863.0
2015-09-30 15:50:00,31.52,31.55,31.46,31.47,2028352.0,23.99,24.0128,23.9443,23.9519,2028352.0
2015-10-01 09:30:00,31.42,31.65,31.41,31.52,381223.0,23.9139,24.0889,23.9063,23.99,381223.0
2015-10-01 09:40:00,31.52,31.63,31.5,31.56,322679.0,23.99,24.0737,23.9748,24.0204,322679.0
2015-10-01 09:50:00,31.55,31.68,31.52,31.53,319314.0,24.0128,24.1118,23.99,23.9976,319314.0
2015-10-01 10:00:00,31.52,31.58,31.37,31.5,398794.0,23.99,24.0357,23.8758,23.9748,398794.0
2015-10-01 10:10:00,31.5,31.65,31.49,31.57,188337.0,23.9748,24.0889,23.9672,24.0281,188337.0
2015-10-01 10:20:00,31.58,31.74,31.54,31.71,294820.0,24.0357,24.1574,24.0052,24.1346,294820.0
2015-10-01 10:30:00,31.72,31.76,31.66,31.76,435925.0,24.1422,24.1727,24.0966,24.1727,435925.0
2015-10-01 10:40:00,31.76,31.81,31.69,31.73,316242.0,24.1727,24.2107,24.1194,24.1498,316242.0
2015-10-01 10:50:00,31.73,31.75,31.59,31.6,216633.0,24.1498,24.1651,24.0433,24.0509,216633.0
2015-10-01 11:00:00,31.6,31.67,31.52,31.65,253926.0,24.0509,24.1042,23.99,24.0889,253926.0
2015-10-01 11:10:00,31.64,31.69,31.53,31.54,230637.0,24.0813,24.1194,23.9976,24.0052,230637.0
2015-10-01 11:20:00,31.53,31.53,31.48,31.49,600345.0,23.9976,23.9976,23.9596,23.9672,600345.0
2015-10-01 11:30:00,31.49,31.54,31.44,31.52,258453.0,23.9672,24.0052,23.9291,23.99,258453.0
2015-10-01 11:40:00,31.51,31.54,31.39,31.45,219896.0,23.9824,24.0052,23.8911,23.9367,219896.0
2015-10-01 11:50:00,31.46,31.46,31.21,31.26,392967.0,23.9443,23.9443,23.7541,23.7921,392967.0
2015-10-01 12:00:00,31.26,31.26,31.12,31.15,276124.0,23.7921,23.7921,23.6856,23.7084,276124.0
2015-10-01 12:10:00,31.15,31.22,31.13,31.21,155900.0,23.7084,23.7617,23.6932,23.7541,155900.0
2015-10-01 12:20:00,31.21,31.22,31.12,31.2,285205.0,23.7541,23.7617,23.6856,23.7464,285205.0
2015-10-01 12:30:00,31.2,31.28,31.18,31.26,197030.0,23.7464,23.8073,23.7312,23.7921,197030.0
2015-10-01 12:40:00,31.25,31.26,31.16,31.16,123942.0,23.7845,23.7921,23.716,23.716,123942.0
2015-10-01 12:50:00,31.16,31.19,31.14,31.14,147903.0,23.716,23.7388,23.7008,23.7008,147903.0
2015-10-01 13:00:00,31.14,31.14,31.04,31.08,204508.0,23.7008,23.7008,23.6247,23.6551,204508.0
2015-10-01 13:10:00,31.08,31.12,31.03,31.09,213766.0,23.6551,23.6856,23.6171,23.6627,213766.0
2015-10-01 13:20:00,31.09,31.1,31.01,31.04,305795.0,23.6627,23.6703,23.6018,23.6247,305795.0
2015-10-01 13:30:00,31.05,31.12,31.04,31.07,366240.0,23.6323,23.6856,23.6247,23.6475,366240.0
2015-10-01 13:40:00,31.08,31.1,31.03,31.09,224995.0,23.6551,23.6703,23.6171,23.6627,224995.0
2015-10-01 13:50:00,31.1,31.22,31.06,31.2,346307.0,23.6703,23.7617,23.6399,23.7464,346307.0
2015-10-01 14:00:00,31.2,31.35,31.15,31.34,331567.0,23.7464,23.8606,23.7084,23.853,331567.0
2015-10-01 14:10:00,31.33,31.38,31.27,31.32,283122.0,23.8454,23.8834,23.7997,23.8378,283122.0
2015-10-01 14:20:00,31.31,31.32,31.22,31.27,157583.0,23.8302,23.8378,23.7617,23.7997,157583.0
2015-10-01 14:30:00,31.28,31.32,31.26,31.31,166649.0,23.8073,23.8378,23.7921,23.8302,166649.0
2015-10-01 14:40:00,31.31,31.33,31.24,31.25,209026.0,23.8302,23.8454,23.7769,23.7845,209026.0
2015-10-01 14:50:00,31.26,31.42,31.25,31.37,202439.0,23.7921,23.9139,23.7845,23.8758,202439.0
2015-10-01 15:00:00,31.37,31.47,31.36,31.39,214477.0,23.8758,23.9519,23.8682,23.8911,214477.0
2015-10-01 15:10:00,31.39,31.47,31.38,31.43,417813.0,23.8911,23.9519,23.8834,23.9215,417813.0
2015-10-01 15:20:00,31.43,31.44,31.36,31.39,366515.0,23.9215,23.9291,23.8682,23.8911,366515.0
2015-10-01 15:30:00,31.39,31.43,31.3,31.32,377666.0,23.8911,23.9215,23.8226,23.8378,377666.0
2015-10-01 15:40:00,31.32,31.46,31.31,31.46,469845.0,23.8378,23.9443,23.8302,23.9443,469845.0
2015-10-01 15:50:00,31.46,31.53,31.43,31.49,1029061.0,23.9443,23.9976,23.9215,23.9672,1029061.0
2015-10-02 09:30:00,30.4,30.56,30.28,30.39,763626.0,23.1376,23.2593,23.0462,23.1299,763626.0
2015-10-02 09:40:00,30.38,30.48,30.31,30.39,687783.0,23.1223,23.1984,23.0691,23.1299,687783.0
2015-10-02 09:50:00,30.39,30.42,30.27,30.42,365832.0,23.1299,23.1528,23.0386,23.1528,365832.0
2015-10-02 10:00:00,30.41,30.41,30.15,30.21,517901.0,23.1452,23.1452,22.9473,22.993,517901.0
2015-10-02 10:10:00,30.22,30.37,30.17,30.18,713541.0,23.0006,23.1147,22.9625,22.9701,713541.0
2015-10-02 10:20:00,30.18,30.32,30.17,30.28,372931.0,22.9701,23.0767,22.9625,23.0462,372931.0
2015-10-02 10:30:00,30.27,30.42,30.23,30.41,703701.0,23.0386,23.1528,23.0082,23.1452,703701.0
2015-10-02 10:40:00,30.41,30.5,30.38,30.5,539347.0,23.1452,23.2137,23.1223,23.2137,539347.0
2015-10-02 10:50:00,30.5,30.5,30.35,30.49,424201.0,23.2137,23.2137,23.0995,23.2061,424201.0
2015-10-02 11:00:00,30.49,30.54,30.45,30.53,635275.0,23.2061,23.2441,23.1756,23.2365,635275.0
2015-10-02 11:10:00,30.54,30.55,30.37,30.44,443859.0,23.2441,23.2517,23.1147,23.168,443859.0
2015-10-02 11:20:00,30.44,30.5,30.39,30.44,441080.0,23.168,23.2137,23.1299,23.168,441080.0
2015-10-02 11:30:00,30.45,30.62,30.42,30.51,570144.0,23.1756,23.305,23.1528,23.2213,570144.0
2015-10-02 11:40:00,30.51,30.54,30.46,30.51,365294.0,23.2213,23.2441,23.1832,23.2213,365294.0
2015-10-02 11:50:00,30.51,30.63,30.46,30.55,374018.0,23.2213,23.3126,23.1832,23.2517,374018.0
2015-10-02 12:00:00,30.55,30.71,30.55,30.67,255172.0,23.2517,23.3735,23.2517,23.3431,255172.0
2015-10-02 12:10:00,30.67,30.77,30.67,30.72,391103.0,23.3431,23.4192,23.3431,23.3811,391103.0
2015-10-02 12:20:00,30.71,30.72,30.57,30.6,783777.0,23.3735,23.3811,23.2669,23.2898,783777.0
2015-10-02 12:30:00,30.61,30.72,30.55,30.56,621880.0,23.2974,23.3811,23.2517,23.2593,621880.0
2015-10-02 12:40:00,30.57,30.64,30.52,30.61,535925.0,23.2669,23.3202,23.2289,23.2974,535925.0
2015-10-02 12:50:00,30.61,30.72,30.59,30.71,644164.0,23.2974,23.3811,23.2822,23.3735,644164.0
2015-10-02 13:00:00,30.71,30.74,30.68,30.68,359212.0,23.3735,23.3963,23.3507,23.3507,359212.0
2015-10-02 13:10:00,30.68,30.83,30.67,30.8,633334.0,23.3507,23.4648,23.3431,23.442,633334.0
2015-10-02 13:20:00,30.81,30.84,30.74,30.79,472895.0,23.4496,23.4724,23.3963,23.4344,472895.0
2015-10-02 13:30:00,30.79,30.81,30.64,30.65,288544.0,23.4344,23.4496,23.3202,23.3278,288544.0
2015-10-02 13:40:00,30.64,30.78,30.58,30.77,454056.0,23.3202,23.4268,23.2746,23.4192,454056.0
2015-10-02 13:50:00,30.77,30.79,30.68,30.73,542443.0,23.4192,23.4344,23.3507,23.3887,542443.0
2015-10-02 14:00:00,30.73,30.89,30.72,30.88,338633.0,23.3887,23.5105,23.3811,23.5029,338633.0
2015-10-02 14:10:00,30.89,30.9,30.83,30.88,356872.0,23.5105,23.5181,23.4648,23.5029,356872.0
2015-10-02 14:20:00,30.88,31.03,30.85,31.01,466841.0,23.5029,23.6171,23.4801,23.6018,466841.0
2015-10-02 14:30:00,31.01,31.05,30.95,31.03,369449.0,23.6018,23.6323,23.5562,23.6171,369449.0
2015-10-02 14:40:00,31.03,31.06,30.98,30.99,418187.0,23.6171,23.6399,23.579,23.5866,418187.0
2015-10-02 14:50:00,30.99,31.03,30.95,30.96,251686.0,23.5866,23.6171,23.5562,23.5638,251686.0
2015-10-02 15:00:00,30.96,31.1,30.95,31.1,336583.0,23.5638,23.6703,23.5562,23.6703,336583.0
2015-10-02 15:10:00,31.1,31.24,31.08,31.24,816802.0,23.6703,23.7769,23.6551,23.7769,816802.0
2015-10-02 15:20:00,31.23,31.32,31.21,31.32,940567.0,23.7693,23.8378,23.7541,23.8378,940567.0
2015-10-02 15:30:00,31.31,31.42,31.28,31.39,836080.0,23.8302,23.9139,23.8073,23.8911,836080.0
2015-10-02 15:40:00,31.39,31.44,31.35,31.43,853779.0,23.8911,23.9291,23.8606,23.9215,853779.0
2015-10-02 15:50:00,31.43,31.47,31.39,31.44,1438815.0,23.9215,23.9519,23.8911,23.9291,1438815.0
2015-10-05 09:30:00,31.74,32.17,31.71,32.16,745606.0,24.1574,24.4847,24.1346,24.4771,745606.0
2015-10-05 09:40:00,32.17,32.3,32.13,32.29,592110.0,24.4847,24.5837,24.4543,24.576,592110.0
2015-10-05 09:50:00,32.3,32.45,32.26,32.43,510025.0,24.5837,24.6978,24.5532,24.6826,510025.0
2015-10-05 10:00:00,32.44,32.44,32.27,32.34,453987.0,24.6902,24.6902,24.5608,24.6141,453987.0
2015-10-05 10:10:00,32.34,32.42,32.31,32.41,343030.0,24.6141,24.675,24.5913,24.6674,343030.0
2015-10-05 10:20:00,32.41,32.42,32.34,32.36,307830.0,24.6674,24.675,24.6141,24.6293,307830.0
2015-10-05 10:30:00,32.36,32.39,32.32,32.37,293624.0,24.6293,24.6522,24.5989,24.6369,293624.0
2015-10-05 10:40:00,32.37,32.37,32.25,32.25,391511.0,24.6369,24.6369,24.5456,24.5456,391511.0
2015-10-05 10:50:00,32.25,32.3,32.22,32.27,232317.0,24.5456,24.5837,24.5228,24.5608,232317.0
2015-10-05 11:00:00,32.28,32.38,32.26,32.38,318691.0,24.5684,24.6445,24.5532,24.6445,318691.0
2015-10-05 11:10:00,32.38,32.4,32.29,32.3,189736.0,24.6445,24.6598,24.576,24.5837,189736.0
2015-10-05 11:20:00,32.31,32.39,32.28,32.38,271606.0,24.5913,24.6522,24.5684,24.6445,271606.0
2015-10-05 11:30:00,32.37,32.42,32.28,32.28,255643.0,24.6369,24.675,24.5684,24.5684,255643.0
2015-10-05 11:40:00,32.28,32.31,32.25,32.29,153506.0,24.5684,24.5913,24.5456,24.576,153506.0
2015-10-05 11:50:00,32.3,32.34,32.25,32.33,132597.0,24.5837,24.6141,24.5456,24.6065,132597.0
2015-10-05 12:00:00,32.33,32.39,32.33,32.34,167124.0,24.6065,24.6522,24.6065,24.6141,167124.0
2015-10-05 12:10:00,32.35,32.4,32.32,32.37,188508.0,24.6217,24.6598,24.5989,24.6369,188508.0
2015-10-05 12:20:00,32.37,32.37,32.31,32.34,92917.0,24.6369,24.6369,24.5913,24.6141,92917.0
2015-10-05 12:30:00,32.34,32.35,32.32,32.34,96915.0,24.6141,24.6217,24.5989,24.6141,96915.0
2015-10-05 12:40:00,32.34,32.35,32.3,32.34,95742.0,24.6141,24.6217,24.5837,24.6141,95742.0
2015-10-05 12:50:00,32.33,32.34,32.25,32.27,123216.0,24.6065,24.6141,24.5456,24.5608,123216.0
2015-10-05 13:00:00,32.28,32.3,32.24,32.28,155642.0,24.5684,24.5837,24.538,24.5684,155642.0
2015-10-05 13:10:00,32.28,32.42,32.27,32.42,240887.0,24.5684,24.675,24.5608,24.675,240887.0
2015-10-05 13:20:00,32.42,32.45,32.41,32.41,196044.0,24.675,24.6978,24.6674,24.6674,196044.0
2015-10-05 13:30:00,32.41,32.42,32.33,32.38,134717.0,24.6674,24.675,24.6065,24.6445,134717.0
2015-10-05 13:40:00,32.37,32.38,32.3,32.37,232307.0,24.6369,24.6445,24.5837,24.6369,232307.0
2015-10-05 13:50:00,32.38,32.38,32.32,32.32,132513.0,24.6445,24.6445,24.5989,24.5989,132513.0
2015-10-05 14:00:00,32.32,32.34,32.28,32.3,108485.0,24.5989,24.6141,24.5684,24.5837,108485.0
2015-10-05 14:10:00,32.29,32.35,32.29,32.34,133401.0,24.576,24.6217,24.576,24.6141,133401.0
2015-10-05 14:20:00,32.34,32.43,32.34,32.4,144103.0,24.6141,24.6826,24.6141,24.6598,144103.0
2015-10-05 14:30:00,32.4,32.48,32.4,32.41,142972.0,24.6598,24.7207,24.6598,24.6674,142972.0
2015-10-05 14:40:00,32.42,32.46,32.4,32.41,155156.0,24.675,24.7054,24.6598,24.6674,155156.0
2015-10-05 14:50:00,32.41,32.43,32.37,32.4,150079.0,24.6674,24.6826,24.6369,24.6598,150079.0
2015-10-05 15:00:00,32.41,32.45,32.39,32.45,175084.0,24.6674,24.6978,24.6522,24.6978,175084.0
2015-10-05 15:10:00,32.45,32.45,32.32,32.33,213387.0,24.6978,24.6978,24.5989,24.6065,213387.0
2015-10-05 15:20:00,32.32,32.4,32.31,32.38,272204.0,24.5989,24.6598,24.5913,24.6445,272204.0
2015-10-05 15:30:00,32.37,32.43,32.32,32.35,437906.0,24.6369,24.6826,24.5989,24.6217,437906.0
2015-10-05 15:40:00,32.34,32.35,32.3,32.32,343662.0,24.6141,24.6217,24.5837,24.5989,343662.0
2015-10-05 15:50:00,32.32,32.34,32.28,32.3,846070.0,24.5989,24.6141,24.5684,24.5837,846070.0
2015-10-06 09:30:00,32.07,32.24,32.04,32.19,297542.0,24.4086,24.538,24.3858,24.4999,297542.0
2015-10-06 09:40:00,32.2,32.31,32.18,32.27,262523.0,24.5075,24.5913,24.4923,24.5608,262523.0
2015-10-06 09:50:00,32.27,32.38,32.24,32.35,237765.0,24.5608,24.6445,24.538,24.6217,237765.0
2015-10-06 10:00:00,32.35,32.38,32.28,32.31,244075.0,24.6217,24.6445,24.5684,24.5913,244075.0
2015-10-06 10:10:00,32.31,32.33,32.12,32.12,224027.0,24.5913,24.6065,24.4467,24.4467,224027.0
2015-10-06 10:20:00,32.12,32.16,32.05,32.07,179995.0,24.4467,24.4771,24.3934,24.4086,179995.0
2015-10-06 10:30:00,32.07,32.14,32.06,32.13,178025.0,24.4086,24.4619,24.401,24.4543,178025.0
2015-10-06 10:40:00,32.12,32.2,32.11,32.11,102278.0,24.4467,24.5075,24.439,24.439,102278.0
2015-10-06 10:50:00,32.1,32.13,32.07,32.12,128014.0,24.4314,24.4543,24.4086,24.4467,128014.0
2015-10-06 11:00:00,32.12,32.17,32.09,32.16,255075.0,24.4467,24.4847,24.4238,24.4771,255075.0
2015-10-06 11:10:00,32.16,32.25,32.14,32.22,103259.0,24.4771,24.5456,24.4619,24.5228,103259.0
2015-10-06 11:20:00,32.23,32.25,32.17,32.22,129546.0,24.5304,24.5456,24.4847,24.5228,129546.0
2015-10-06 11:30:00,32.22,32.22,32.09,32.12,156873.0,24.5228,24.5228,24.4238,24.4467,156873.0
2015-10-06 11:40:00,32.12,32.16,32.08,32.1,110610.0,24.4467,24.4771,24.4162,24.4314,110610.0
2015-10-06 11:50:00,32.11,32.13,32.03,32.08,216914.0,24.439,24.4543,24.3782,24.4162,216914.0
2015-10-06 12:00:00,32.08,32.15,32.05,32.09,178812.0,24.4162,24.4695,24.3934,24.4238,178812.0
2015-10-06 12:10:00,32.09,32.11,32.0,32.0,138583.0,24.4238,24.439,24.3553,24.3553,138583.0
2015-10-06 12:20:00,32.01,32.06,31.97,31.98,190665.0,24.3629,24.401,24.3325,24.3401,190665.0
2015-10-06 12:30:00,31.99,32.01,31.94,31.97,183084.0,24.3477,24.3629,24.3097,24.3325,183084.0
2015-10-06 12:40:00,31.98,32.06,31.96,32.05,103801.0,24.3401,24.401,24.3249,24.3934,103801.0
2015-10-06 12:50:00,32.06,32.15,32.05,32.14,163486.0,24.401,24.4695,24.3934,24.4619,163486.0
2015-10-06 13:00:00,32.14,32.21,32.14,32.21,152597.0,24.4619,24.5152,24.4619,24.5152,152597.0
2015-10-06 13:10:00,32.2,32.31,32.19,32.26,165728.0,24.5075,24.5913,24.4999,24.5532,165728.0
2015-10-06 13:20:00,32.27,32.29,32.2,32.24,115023.0,24.5608,24.576,24.5075,24.538,115023.0
2015-10-06 13:30:00,32.24,32.31,32.23,32.31,209290.0,24.538,24.5913,24.5304,24.5913,209290.0
2015-10-06 13:40:00,32.3,32.31,32.19,32.28,169909.0,24.5837,24.5913,24.4999,24.5684,169909.0
2015-10-06 13:50:00,32.28,32.3,32.24,32.25,216522.0,24.5684,24.5837,24.538,24.5456,216522.0
2015-10-06 14:00:00,32.25,32.29,32.23,32.26,137242.0,24.5456,24.576,24.5304,24.5532,137242.0
2015-10-06 14:10:00,32.26,32.39,32.26,32.36,133157.0,24.5532,24.6522,24.5532,24.6293,133157.0
2015-10-06 14:20:00,32.35,32.36,32.28,32.34,78290.0,24.6217,24.6293,24.5684,24.6141,78290.0
2015-10-06 14:30:00,32.34,32.38,32.3,32.32,154789.0,24.6141,24.6445,24.5837,24.5989,154789.0
2015-10-06 14:40:00,32.32,32.32,32.26,32.32,143815.0,24.5989,24.5989,24.5532,24.5989,143815.0
2015-10-06 14:50:00,32.32,32.35,32.27,32.31,274219.0,24.5989,24.6217,24.5608,24.5913,274219.0
2015-10-06 15:00:00,32.31,32.43,32.29,32.39,303407.0,24.5913,24.6826,24.576,24.6522,303407.0
2015-10-06 15:10:00,32.39,32.41,32.34,32.4,327588.0,24.6522,24.6674,24.6141,24.6598,327588.0
2015-10-06 15:20:00,32.41,32.41,32.35,32.37,204846.0,24.6674,24.6674,24.6217,24.6369,204846.0
2015-10-06 15:30:00,32.38,32.41,32.35,32.38,358351.0,24.6445,24.6674,24.6217,24.6445,358351.0
2015-10-06 15:40:00,32.37,32.38,32.33,32.33,430701.0,24.6369,24.6445,24.6065,24.6065,430701.0
2015-10-06 15:50:00,32.34,32.36,32.3,32.36,652757.0,24.6141,24.6293,24.5837,24.6293,652757.0
2015-10-07 09:30:00,33.09,33.2,32.85,33.2,708847.0,25.1849,25.2687,25.0023,25.2687,708847.0
2015-10-07 09:40:00,33.2,33.23,33.13,33.2,735374.0,25.2687,25.2915,25.2154,25.2687,735374.0
2015-10-07 09:50:00,33.2,33.21,33.1,33.2,322313.0,25.2687,25.2763,25.1925,25.2687,322313.0
2015-10-07 10:00:00,33.2,33.23,33.15,33.2,314584.0,25.2687,25.2915,25.2306,25.2687,314584.0
2015-10-07 10:10:00,33.19,33.27,33.16,33.25,289329.0,25.261,25.3219,25.2382,25.3067,289329.0
2015-10-07 10:20:00,33.25,33.33,33.19,33.33,300090.0,25.3067,25.3676,25.261,25.3676,300090.0
2015-10-07 10:30:00,33.32,33.32,33.1,33.13,414015.0,25.36,25.36,25.1925,25.2154,414015.0
2015-10-07 10:40:00,33.12,33.13,33.0,33.02,467029.0,25.2078,25.2154,25.1164,25.1317,467029.0
2015-10-07 10:50:00,33.02,33.11,32.96,33.1,270555.0,25.1317,25.2002,25.086,25.1925,270555.0
2015-10-07 11:00:00,33.09,33.1,32.9,32.98,523130.0,25.1849,25.1925,25.0403,25.1012,523130.0
2015-10-07 11:10:00,32.99,33.0,32.75,32.8,572661.0,25.1088,25.1164,24.9262,24.9642,572661.0
2015-10-07 11:20:00,32.79,32.8,32.65,32.65,359246.0,24.9566,24.9642,24.85,24.85,359246.0
2015-10-07 11:30:00,32.65,32.86,32.62,32.78,389694.0,24.85,25.0099,24.8272,24.949,389694.0
2015-10-07 11:40:00,32.77,32.83,32.73,32.76,301301.0,24.9414,24.987,24.9109,24.9338,301301.0
2015-10-07 11:50:00,32.77,32.92,32.76,32.91,270250.0,24.9414,25.0555,24.9338,25.0479,270250.0
2015-10-07 12:00:00,32.91,32.94,32.88,32.89,329349.0,25.0479,25.0708,25.0251,25.0327,329349.0
2015-10-07 12:10:00,32.89,32.92,32.84,32.86,188105.0,25.0327,25.0555,24.9947,25.0099,188105.0
2015-10-07 12:20:00,32.86,32.87,32.68,32.7,181001.0,25.0099,25.0175,24.8729,24.8881,181001.0
2015-10-07 12:30:00,32.7,32.79,32.69,32.77,192163.0,24.8881,24.9566,24.8805,24.9414,192163.0
2015-10-07 12:40:00,32.76,32.88,32.74,32.86,251857.0,24.9338,25.0251,24.9185,25.0099,251857.0
2015-10-07 12:50:00,32.86,32.89,32.75,32.75,160040.0,25.0099,25.0327,24.9262,24.9262,160040.0
2015-10-07 13:00:00,32.76,32.9,32.75,32.9,218114.0,24.9338,25.0403,24.9262,25.0403,218114.0
2015-10-07 13:10:00,32.9,32.95,32.89,32.91,101079.0,25.0403,25.0784,25.0327,25.0479,101079.0
2015-10-07 13:20:00,32.9,32.91,32.83,32.84,99634.0,25.0403,25.0479,24.987,24.9947,99634.0
2015-10-07 13:30:00,32.85,33.03,32.84,33.03,287902.0,25.0023,25.1393,24.9947,25.1393,287902.0
2015-10-07 13:40:00,33.03,33.07,33.0,33.05,342572.0,25.1393,25.1697,25.1164,25.1545,342572.0
2015-10-07 13:50:00,33.06,33.11,33.02,33.07,312782.0,25.1621,25.2002,25.1317,25.1697,312782.0
2015-10-07 14:00:00,33.07,33.12,33.03,33.03,458761.0,25.1697,25.2078,25.1393,25.1393,458761.0
2015-10-07 14:10:00,33.04,33.04,32.96,33.0,162667.0,25.1469,25.1469,25.086,25.1164,162667.0
2015-10-07 14:20:00,33.0,33.0,32.87,32.92,153733.0,25.1164,25.1164,25.0175,25.0555,153733.0
2015-10-07 14:30:00,32.92,32.98,32.83,32.87,124840.0,25.0555,25.1012,24.987,25.0175,124840.0
2015-10-07 14:40:00,32.86,32.94,32.85,32.9,318702.0,25.0099,25.0708,25.0023,25.0403,318702.0
2015-10-07 14:50:00,32.89,32.95,32.88,32.9,200597.0,25.0327,25.0784,25.0251,25.0403,200597.0
2015-10-07 15:00:00,32.89,32.93,32.84,32.87,228430.0,25.0327,25.0632,24.9947,25.0175,228430.0
2015-10-07 15:10:00,32.88,33.01,32.88,32.98,291236.0,25.0251,25.124,25.0251,25.1012,291236.0
2015-10-07 15:20:00,32.98,32.99,32.9,32.91,160644.0,25.1012,25.1088,25.0403,25.0479,160644.0
2015-10-07 15:30:00,32.91,32.99,32.91,32.96,193218.0,25.0479,25.1088,25.0479,25.086,193218.0
2015-10-07 15:40:00,32.96,33.01,32.88,32.89,344088.0,25.086,25.124,25.0251,25.0327,344088.0
2015-10-07 15:50:00,32.89,32.94,32.88,32.94,689890.0,25.0327,25.0708,25.0251,25.0708,689890.0
2015-10-08 09:30:00,33.08,33.21,32.97,32.99,707675.0,25.1773,25.2763,25.0936,25.1088,707675.0
2015-10-08 09:40:00,32.98,33.04,32.92,32.97,394547.0,25.1012,25.1469,25.0555,25.0936,394547.0
2015-10-08 09:50:00,32.96,33.02,32.9,32.96,538164.0,25.086,25.1317,25.0403,25.086,538164.0
2015-10-08 10:00:00,32.95,33.01,32.91,32.93,148481.0,25.0784,25.124,25.0479,25.0632,148481.0
2015-10-08 10:10:00,32.93,32.94,32.73,32.73,415408.0,25.0632,25.0708,24.9109,24.9109,415408.0
2015-10-08 10:20:00,32.73,32.83,32.71,32.79,480828.0,24.9109,24.987,24.8957,24.9566,480828.0
2015-10-08 10:30:00,32.78,32.83,32.77,32.8,209848.0,24.949,24.987,24.9414,24.9642,209848.0
2015-10-08 10:40:00,32.8,32.84,32.78,32.8,137723.0,24.9642,24.9947,24.949,24.9642,137723.0
2015-10-08 10:50:00,32.8,32.8,32.72,32.74,103567.0,24.9642,24.9642,24.9033,24.9185,103567.0
2015-10-08 11:00:00,32.74,32.8,32.73,32.76,223393.0,24.9185,24.9642,24.9109,24.9338,223393.0
2015-10-08 11:10:00,32.76,32.77,32.69,32.71,96731.0,24.9338,24.9414,24.8805,24.8957,96731.0
2015-10-08 11:20:00,32.7,32.79,32.7,32.78,112099.0,24.8881,24.9566,24.8881,24.949,112099.0
2015-10-08 11:30:00,32.78,32.86,32.77,32.83,109555.0,24.949,25.0099,24.9414,24.987,109555.0
2015-10-08 11:40:00,32.83,32.86,32.79,32.8,71679.0,24.987,25.0099,24.9566,24.9642,71679.0
2015-10-08 11:50:00,32.8,32.82,32.76,32.81,104584.0,24.9642,24.9794,24.9338,24.9718,104584.0
2015-10-08 12:00:00,32.8,32.85,32.78,32.81,103701.0,24.9642,25.0023,24.949,24.9718,103701.0
2015-10-08 12:10:00,32.8,32.87,32.79,32.83,82910.0,24.9642,25.0175,24.9566,24.987,82910.0
2015-10-08 12:20:00,32.83,32.86,32.77,32.79,146060.0,24.987,25.0099,24.9414,24.9566,146060.0
2015-10-08 12:30:00,32.79,32.81,32.75,32.78,172042.0,24.9566,24.9718,24.9262,24.949,172042.0
2015-10-08 12:40:00,32.78,32.8,32.63,32.65,182333.0,24.949,24.9642,24.8348,24.85,182333.0
2015-10-08 12:50:00,32.64,32.71,32.62,32.68,82704.0,24.8424,24.8957,24.8272,24.8729,82704.0
2015-10-08 13:00:00,32.68,32.73,32.65,32.7,91359.0,24.8729,24.9109,24.85,24.8881,91359.0
2015-10-08 13:10:00,32.7,32.72,32.66,32.72,89058.0,24.8881,24.9033,24.8577,24.9033,89058.0
2015-10-08 13:20:00,32.71,32.75,32.7,32.73,63037.0,24.8957,24.9262,24.8881,24.9109,63037.0
2015-10-08 13:30:00,32.72,32.75,32.71,32.75,90451.0,24.9033,24.9262,24.8957,24.9262,90451.0
2015-10-08 13:40:00,32.75,32.75,32.7,32.73,91059.0,24.9262,24.9262,24.8881,24.9109,91059.0
2015-10-08 13:50:00,32.73,32.81,32.71,32.8,93697.0,24.9109,24.9718,24.8957,24.9642,93697.0
2015-10-08 14:00:00,32.81,32.89,32.5,32.58,798136.0,24.9718,25.0327,24.7359,24.7968,798136.0
2015-10-08 14:10:00,32.58,32.65,32.51,32.55,408369.0,24.7968,24.85,24.7435,24.7739,408369.0
2015-10-08 14:20:00,32.54,32.66,32.5,32.66,268310.0,24.7663,24.8577,24.7359,24.8577,268310.0
2015-10-08 14:30:00,32.65,32.81,32.64,32.81,196718.0,24.85,24.9718,24.8424,24.9718,196718.0
2015-10-08 14:40:00,32.81,32.89,32.79,32.82,264170.0,24.9718,25.0327,24.9566,24.9794,264170.0
2015-10-08 14:50:00,32.82,32.96,32.82,32.93,200317.0,24.9794,25.086,24.9794,25.0632,200317.0
2015-10-08 15:00:00,32.93,33.05,32.92,33.05,366820.0,25.0632,25.1545,25.0555,25.1545,366820.0
2015-10-08 15:10:00,33.04,33.1,33.02,33.07,408898.0,25.1469,25.1925,25.1317,25.1697,408898.0
2015-10-08 15:20:00,33.07,33.08,32.96,32.98,961536.0,25.1697,25.1773,25.086,25.1012,961536.0
2015-10-08 15:30:00,32.98,33.0,32.87,32.9,372318.0,25.1012,25.1164,25.0175,25.0403,372318.0
2015-10-08 15:40:00,32.9,33.01,32.86,32.99,502043.0,25.0403,25.124,25.0099,25.1088,502043.0
2015-10-08 15:50:00,33.0,33.01,32.95,32.99,660022.0,25.1164,25.124,25.0784,25.1088,660022.0
2015-10-09 09:30:00,32.95,33.16,32.83,33.15,532736.0,25.0784,25.2382,24.987,25.2306,532736.0
2015-10-09 09:40:00,33.15,33.26,33.11,33.18,630264.0,25.2306,25.3143,25.2002,25.2534,630264.0
2015-10-09 09:50:00,33.18,33.21,33.09,33.11,422520.0,25.2534,25.2763,25.1849,25.2002,422520.0
2015-10-09 10:00:00,33.12,33.12,32.9,32.92,368802.0,25.2078,25.2078,25.0403,25.0555,368802.0
2015-10-09 10:10:00,32.92,32.92,32.78,32.85,336245.0,25.0555,25.0555,24.949,25.0023,336245.0
2015-10-09 10:20:00,32.86,32.87,32.75,32.81,319358.0,25.0099,25.0175,24.9262,24.9718,319358.0
2015-10-09 10:30:00,32.8,32.92,32.79,32.91,316424.0,24.9642,25.0555,24.9566,25.0479,316424.0
2015-10-09 10:40:00,32.91,32.93,32.87,32.9,208866.0,25.0479,25.0632,25.0175,25.0403,208866.0
2015-10-09 10:50:00,32.9,32.92,32.84,32.9,295263.0,25.0403,25.0555,24.9947,25.0403,295263.0
2015-10-09 11:00:00,32.9,32.93,32.77,32.77,312049.0,25.0403,25.0632,24.9414,24.9414,312049.0
2015-10-09 11:10:00,32.77,32.79,32.68,32.69,288256.0,24.9414,24.9566,24.8729,24.8805,288256.0
2015-10-09 11:20:00,32.7,32.72,32.64,32.68,342872.0,24.8881,24.9033,24.8424,24.8729,342872.0
2015-10-09 11:30:00,32.69,32.69,32.62,32.67,269553.0,24.8805,24.8805,24.8272,24.8653,269553.0
2015-10-09 11:40:00,32.67,32.67,32.59,32.59,178283.0,24.8653,24.8653,24.8044,24.8044,178283.0
2015-10-09 11:50:00,32.58,32.61,32.55,32.58,187395.0,24.7968,24.8196,24.7739,24.7968,187395.0
2015-10-09 12:00:00,32.58,32.61,32.52,32.52,170866.0,24.7968,24.8196,24.7511,24.7511,170866.0
2015-10-09 12:10:00,32.52,32.52,32.41,32.48,329559.0,24.7511,24.7511,24.6674,24.7207,329559.0
2015-10-09 12:20:00,32.48,32.52,32.45,32.51,350420.0,24.7207,24.7511,24.6978,24.7435,350420.0
2015-10-09 12:30:00,32.51,32.52,32.42,32.47,421513.0,24.7435,24.7511,24.675,24.713,421513.0
2015-10-09 12:40:00,32.48,32.52,32.41,32.51,226712.0,24.7207,24.7511,24.6674,24.7435,226712.0
2015-10-09 12:50:00,32.52,32.59,32.51,32.57,205275.0,24.7511,24.8044,24.7435,24.7892,205275.0
2015-10-09 13:00:00,32.56,32.6,32.54,32.54,132932.0,24.7815,24.812,24.7663,24.7663,132932.0
2015-10-09 13:10:00,32.55,32.55,32.49,32.54,108754.0,24.7739,24.7739,24.7283,24.7663,108754.0
2015-10-09 13:20:00,32.54,32.6,32.53,32.55,60077.0,24.7663,24.812,24.7587,24.7739,60077.0
2015-10-09 13:30:00,32.55,32.56,32.47,32.53,101852.0,24.7739,24.7815,24.713,24.7587,101852.0
2015-10-09 13:40:00,32.52,32.58,32.48,32.55,101491.0,24.7511,24.7968,24.7207,24.7739,101491.0
2015-10-09 13:50:00,32.55,32.55,32.52,32.53,95754.0,24.7739,24.7739,24.7511,24.7587,95754.0
2015-10-09 14:00:00,32.52,32.54,32.47,32.5,124136.0,24.7511,24.7663,24.713,24.7359,124136.0
2015-10-09 14:10:00,32.5,32.51,32.46,32.48,126711.0,24.7359,24.7435,24.7054,24.7207,126711.0
2015-10-09 14:20:00,32.48,32.58,32.45,32.57,110898.0,24.7207,24.7968,24.6978,24.7892,110898.0
2015-10-09 14:30:00,32.57,32.6,32.54,32.59,99572.0,24.7892,24.812,24.7663,24.8044,99572.0
2015-10-09 14:40:00,32.59,32.64,32.57,32.63,307511.0,24.8044,24.8424,24.7892,24.8348,307511.0
2015-10-09 14:50:00,32.64,32.68,32.62,32.68,92441.0,24.8424,24.8729,24.8272,24.8729,92441.0
2015-10-09 15:00:00,32.68,32.69,32.63,32.68,135374.0,24.8729,24.8805,24.8348,24.8729,135374.0
2015-10-09 15:10:00,32.68,32.69,32.64,32.67,180198.0,24.8729,24.8805,24.8424,24.8653,180198.0
2015-10-09 15:20:00,32.68,32.71,32.67,32.69,229638.0,24.8729,24.8957,24.8653,24.8805,229638.0
2015-10-09 15:30:00,32.69,32.78,32.68,32.73,293998.0,24.8805,24.949,24.8729,24.9109,293998.0
2015-10-09 15:40:00,32.72,32.8,32.71,32.77,574640.0,24.9033,24.9642,24.8957,24.9414,574640.0
2015-10-09 15:50:00,32.77,32.8,32.72,32.72,981593.0,24.9414,24.9642,24.9033,24.9033,981593.0
2015-10-12 09:30:00,32.75,32.81,32.6,32.74,318159.0,24.9262,24.9718,24.812,24.9185,318159.0
2015-10-12 09:40:00,32.75,32.75,32.67,32.71,186679.0,24.9262,24.9262,24.8653,24.8957,186679.0
2015-10-12 09:50:00,32.72,32.8,32.7,32.77,162246.0,24.9033,24.9642,24.8881,24.9414,162246.0
2015-10-12 10:00:00,32.77,32.8,32.71,32.8,215238.0,24.9414,24.9642,24.8957,24.9642,215238.0
2015-10-12 10:10:00,32.81,32.81,32.69,32.7,144675.0,24.9718,24.9718,24.8805,24.8881,144675.0
2015-10-12 10:20:00,32.69,32.7,32.64,32.65,152065.0,24.8805,24.8881,24.8424,24.85,152065.0
2015-10-12 10:30:00,32.65,32.74,32.65,32.69,124102.0,24.85,24.9185,24.85,24.8805,124102.0
2015-10-12 10:40:00,32.69,32.71,32.62,32.65,101148.0,24.8805,24.8957,24.8272,24.85,101148.0
2015-10-12 10:50:00,32.65,32.69,32.58,32.6,174679.0,24.85,24.8805,24.7968,24.812,174679.0
2015-10-12 11:00:00,32.6,32.71,32.59,32.69,123682.0,24.812,24.8957,24.8044,24.8805,123682.0
2015-10-12 11:10:00,32.69,32.71,32.65,32.68,116820.0,24.8805,24.8957,24.85,24.8729,116820.0
2015-10-12 11:20:00,32.67,32.74,32.67,32.72,111676.0,24.8653,24.9185,24.8653,24.9033,111676.0
2015-10-12 11:30:00,32.72,32.74,32.67,32.68,87281.0,24.9033,24.9185,24.8653,24.8729,87281.0
2015-10-12 11:40:00,32.68,32.75,32.64,32.74,136730.0,24.8729,24.9262,24.8424,24.9185,136730.0
2015-10-12 11:50:00,32.74,32.76,32.71,32.72,85732.0,24.9185,24.9338,24.8957,24.9033,85732.0
2015-10-12 12:00:00,32.71,32.72,32.68,32.7,132745.0,24.8957,24.9033,24.8729,24.8881,132745.0
2015-10-12 12:10:00,32.71,32.73,32.67,32.68,189087.0,24.8957,24.9109,24.8653,24.8729,189087.0
2015-10-12 12:20:00,32.68,32.68,32.58,32.63,180515.0,24.8729,24.8729,24.7968,24.8348,180515.0
2015-10-12 12:30:00,32.63,32.65,32.59,32.6,113679.0,24.8348,24.85,24.8044,24.812,113679.0
2015-10-12 12:40:00,32.6,32.61,32.58,32.58,66840.0,24.812,24.8196,24.7968,24.7968,66840.0
2015-10-12 12:50:00,32.59,32.65,32.58,32.64,82041.0,24.8044,24.85,24.7968,24.8424,82041.0
2015-10-12 13:00:00,32.64,32.65,32.53,32.55,163453.0,24.8424,24.85,24.7587,24.7739,163453.0
2015-10-12 13:10:00,32.56,32.57,32.53,32.53,143948.0,24.7815,24.7892,24.7587,24.7587,143948.0
2015-10-12 13:20:00,32.54,32.55,32.53,32.54,99053.0,24.7663,24.7739,24.7587,24.7663,99053.0
2015-10-12 13:30:00,32.55,32.57,32.53,32.57,139731.0,24.7739,24.7892,24.7587,24.7892,139731.0
2015-10-12 13:40:00,32.57,32.58,32.53,32.58,106706.0,24.7892,24.7968,24.7587,24.7968,106706.0
2015-10-12 13:50:00,32.58,32.59,32.54,32.59,119388.0,24.7968,24.8044,24.7663,24.8044,119388.0
2015-10-12 14:00:00,32.59,32.66,32.58,32.66,69651.0,24.8044,24.8577,24.7968,24.8577,69651.0
2015-10-12 14:10:00,32.66,32.66,32.61,32.63,120206.0,24.8577,24.8577,24.8196,24.8348,120206.0
2015-10-12 14:20:00,32.63,32.68,32.62,32.65,104046.0,24.8348,24.8729,24.8272,24.85,104046.0
2015-10-12 14:30:00,32.65,32.72,32.64,32.7,131329.0,24.85,24.9033,24.8424,24.8881,131329.0
2015-10-12 14:40:00,32.71,32.76,32.7,32.76,119166.0,24.8957,24.9338,24.8881,24.9338,119166.0
2015-10-12 14:50:00,32.75,32.81,32.75,32.78,190457.0,24.9262,24.9718,24.9262,24.949,190457.0
2015-10-12 15:00:00,32.77,32.82,32.77,32.81,176970.0,24.9414,24.9794,24.9414,24.9718,176970.0
2015-10-12 15:10:00,32.81,32.84,32.8,32.84,114345.0,24.9718,24.9947,24.9642,24.9947,114345.0
2015-10-12 15:20:00,32.83,32.85,32.81,32.83,160559.0,24.987,25.0023,24.9718,24.987,160559.0
2015-10-12 15:30:00,32.84,32.85,32.82,32.83,352879.0,24.9947,25.0023,24.9794,24.987,352879.0
2015-10-12 15:40:00,32.83,32.83,32.78,32.79,370326.0,24.987,24.987,24.949,24.9566,370326.0
2015-10-12 15:50:00,32.78,32.8,32.76,32.78,624687.0,24.949,24.9642,24.9338,24.949,624687.0
2015-10-13 09:30:00,32.52,32.71,32.51,32.63,296487.0,24.7511,24.8957,24.7435,24.8348,296487.0
2015-10-13 09:40:00,32.63,32.77,32.6,32.76,219852.0,24.8348,24.9414,24.812,24.9338,219852.0
2015-10-13 09:50:00,32.77,32.82,32.69,32.78,311774.0,24.9414,24.9794,24.8805,24.949,311774.0
2015-10-13 10:00:00,32.77,32.96,32.77,32.9,339736.0,24.9414,25.086,24.9414,25.0403,339736.0
2015-10-13 10:10:00,32.9,33.0,32.85,33.0,265854.0,25.0403,25.1164,25.0023,25.1164,265854.0
2015-10-13 10:20:00,33.0,33.1,32.99,33.1,407873.0,25.1164,25.1925,25.1088,25.1925,407873.0
2015-10-13 10:30:00,33.09,33.17,33.03,33.04,379229.0,25.1849,25.2458,25.1393,25.1469,379229.0
2015-10-13 10:40:00,33.04,33.1,32.99,33.05,292716.0,25.1469,25.1925,25.1088,25.1545,292716.0
2015-10-13 10:50:00,33.05,33.09,33.0,33.07,161744.0,25.1545,25.1849,25.1164,25.1697,161744.0
2015-10-13 11:00:00,33.06,33.07,33.01,33.06,137753.0,25.1621,25.1697,25.124,25.1621,137753.0
2015-10-13 11:10:00,33.07,33.13,33.03,33.03,132887.0,25.1697,25.2154,25.1393,25.1393,132887.0
2015-10-13 11:20:00,33.02,33.09,33.02,33.05,148452.0,25.1317,25.1849,25.1317,25.1545,148452.0
2015-10-13 11:30:00,33.04,33.15,33.03,33.15,238822.0,25.1469,25.2306,25.1393,25.2306,238822.0
2015-10-13 11:40:00,33.15,33.16,33.08,33.09,305916.0,25.2306,25.2382,25.1773,25.1849,305916.0
2015-10-13 11:50:00,33.09,33.1,33.04,33.09,227397.0,25.1849,25.1925,25.1469,25.1849,227397.0
2015-10-13 12:00:00,33.1,33.11,33.04,33.07,169442.0,25.1925,25.2002,25.1469,25.1697,169442.0
2015-10-13 12:10:00,33.06,33.07,32.96,32.97,114391.0,25.1621,25.1697,25.086,25.0936,114391.0
2015-10-13 12:20:00,32.97,32.99,32.95,32.96,66605.0,25.0936,25.1088,25.0784,25.086,66605.0
2015-10-13 12:30:00,32.96,32.97,32.86,32.92,197234.0,25.086,25.0936,25.0099,25.0555,197234.0
2015-10-13 12:40:00,32.92,32.98,32.86,32.91,264301.0,25.0555,25.1012,25.0099,25.0479,264301.0
2015-10-13 12:50:00,32.91,32.95,32.88,32.91,196771.0,25.0479,25.0784,25.0251,25.0479,196771.0
2015-10-13 13:00:00,32.9,32.95,32.89,32.9,285332.0,25.0403,25.0784,25.0327,25.0403,285332.0
2015-10-13 13:10:00,32.9,32.95,32.87,32.94,159463.0,25.0403,25.0784,25.0175,25.0708,159463.0
2015-10-13 13:20:00,32.93,32.94,32.84,32.84,195015.0,25.0632,25.0708,24.9947,24.9947,195015.0
2015-10-13 13:30:00,32.85,32.89,32.78,32.81,126130.0,25.0023,25.0327,24.949,24.9718,126130.0
2015-10-13 13:40:00,32.8,32.89,32.78,32.87,85424.0,24.9642,25.0327,24.949,25.0175,85424.0
2015-10-13 13:50:00,32.87,32.88,32.83,32.85,91882.0,25.0175,25.0251,24.987,25.0023,91882.0
2015-10-13 14:00:00,32.85,32.86,32.8,32.82,115919.0,25.0023,25.0099,24.9642,24.9794,115919.0
2015-10-13 14:10:00,32.82,32.85,32.81,32.85,105913.0,24.9794,25.0023,24.9718,25.0023,105913.0
2015-10-13 14:20:00,32.84,32.86,32.79,32.79,91600.0,24.9947,25.0099,24.9566,24.9566,91600.0
2015-10-13 14:30:00,32.8,32.81,32.75,32.8,191060.0,24.9642,24.9718,24.9262,24.9642,191060.0
2015-10-13 14:40:00,32.8,32.81,32.76,32.8,116760.0,24.9642,24.9718,24.9338,24.9642,116760.0
2015-10-13 14:50:00,32.8,32.82,32.77,32.82,128593.0,24.9642,24.9794,24.9414,24.9794,128593.0
2015-10-13 15:00:00,32.81,32.82,32.77,32.79,116129.0,24.9718,24.9794,24.9414,24.9566,116129.0
2015-10-13 15:10:00,32.79,32.81,32.74,32.75,176054.0,24.9566,24.9718,24.9185,24.9262,176054.0
2015-10-13 15:20:00,32.74,32.75,32.66,32.68,349169.0,24.9185,24.9262,24.8577,24.8729,349169.0
2015-10-13 15:30:00,32.68,32.72,32.63,32.64,279987.0,24.8729,24.9033,24.8348,24.8424,279987.0
2015-10-13 15:40:00,32.65,32.66,32.61,32.62,315654.0,24.85,24.8577,24.8196,24.8272,315654.0
2015-10-13 15:50:00,32.62,32.66,32.6,32.61,1055404.0,24.8272,24.8577,24.812,24.8196,1055404.0
2015-10-14 09:30:00,32.58,32.61,32.38,32.54,250677.0,24.7968,24.8196,24.6445,24.7663,250677.0
2015-10-14 09:40:00,32.54,32.96,32.51,32.95,586738.0,24.7663,25.086,24.7435,25.0784,586738.0
2015-10-14 09:50:00,32.95,33.11,32.94,32.95,458454.0,25.0784,25.2002,25.0708,25.0784,458454.0
2015-10-14 10:00:00,32.96,33.05,32.87,32.88,207200.0,25.086,25.1545,25.0175,25.0251,207200.0
2015-10-14 10:10:00,32.88,32.92,32.74,32.77,253955.0,25.0251,25.0555,24.9185,24.9414,253955.0
2015-10-14 10:20:00,32.76,32.77,32.7,32.75,282157.0,24.9338,24.9414,24.8881,24.9262,282157.0
2015-10-14 10:30:00,32.74,32.79,32.6,32.62,188771.0,24.9185,24.9566,24.812,24.8272,188771.0
2015-10-14 10:40:00,32.63,32.69,32.6,32.62,296768.0,24.8348,24.8805,24.812,24.8272,296768.0
2015-10-14 10:50:00,32.61,32.67,32.58,32.62,177694.0,24.8196,24.8653,24.7968,24.8272,177694.0
2015-10-14 11:00:00,32.63,32.68,32.58,32.67,151527.0,24.8348,24.8729,24.7968,24.8653,151527.0
2015-10-14 11:10:00,32.67,32.67,32.54,32.56,169619.0,24.8653,24.8653,24.7663,24.7815,169619.0
2015-10-14 11:20:00,32.55,32.62,32.46,32.59,232246.0,24.7739,24.8272,24.7054,24.8044,232246.0
2015-10-14 11:30:00,32.59,32.7,32.56,32.7,91299.0,24.8044,24.8881,24.7815,24.8881,91299.0
2015-10-14 11:40:00,32.7,32.71,32.61,32.61,109711.0,24.8881,24.8957,24.8196,24.8196,109711.0
2015-10-14 11:50:00,32.61,32.68,32.59,32.66,84895.0,24.8196,24.8729,24.8044,24.8577,84895.0
2015-10-14 12:00:00,32.67,32.68,32.56,32.57,84302.0,24.8653,24.8729,24.7815,24.7892,84302.0
2015-10-14 12:10:00,32.56,32.61,32.54,32.59,87096.0,24.7815,24.8196,24.7663,24.8044,87096.0
2015-10-14 12:20:00,32.59,32.68,32.58,32.66,134213.0,24.8044,24.8729,24.7968,24.8577,134213.0
2015-10-14 12:30:00,32.66,32.79,32.66,32.78,150533.0,24.8577,24.9566,24.8577,24.949,150533.0
2015-10-14 12:40:00,32.77,32.88,32.77,32.85,136110.0,24.9414,25.0251,24.9414,25.0023,136110.0
2015-10-14 12:50:00,32.85,32.89,32.79,32.8,123962.0,25.0023,25.0327,24.9566,24.9642,123962.0
2015-10-14 13:00:00,32.8,32.84,32.76,32.77,145510.0,24.9642,24.9947,24.9338,24.9414,145510.0
2015-10-14 13:10:00,32.77,32.79,32.71,32.73,118477.0,24.9414,24.9566,24.8957,24.9109,118477.0
2015-10-14 13:20:00,32.73,32.75,32.7,32.73,57031.0,24.9109,24.9262,24.8881,24.9109,57031.0
2015-10-14 13:30:00,32.73,32.75,32.69,32.71,94019.0,24.9109,24.9262,24.8805,24.8957,94019.0
2015-10-14 13:40:00,32.71,32.72,32.67,32.69,83332.0,24.8957,24.9033,24.8653,24.8805,83332.0
2015-10-14 13:50:00,32.69,32.7,32.66,32.7,64164.0,24.8805,24.8881,24.8577,24.8881,64164.0
2015-10-14 14:00:00,32.7,32.76,32.64,32.68,231238.0,24.8881,24.9338,24.8424,24.8729,231238.0
2015-10-14 14:10:00,32.67,32.71,32.63,32.63,146590.0,24.8653,24.8957,24.8348,24.8348,146590.0
2015-10-14 14:20:00,32.64,32.67,32.58,32.58,181066.0,24.8424,24.8653,24.7968,24.7968,181066.0
2015-10-14 14:30:00,32.57,32.61,32.53,32.57,141411.0,24.7892,24.8196,24.7587,24.7892,141411.0
2015-10-14 14:40:00,32.58,32.58,32.51,32.52,88577.0,24.7968,24.7968,24.7435,24.7511,88577.0
2015-10-14 14:50:00,32.52,32.53,32.47,32.52,117033.0,24.7511,24.7587,24.713,24.7511,117033.0
2015-10-14 15:00:00,32.52,32.57,32.52,32.57,155249.0,24.7511,24.7892,24.7511,24.7892,155249.0
2015-10-14 15:10:00,32.57,32.6,32.48,32.48,356372.0,24.7892,24.812,24.7207,24.7207,356372.0
2015-10-14 15:20:00,32.48,32.5,32.45,32.5,290150.0,24.7207,24.7359,24.6978,24.7359,290150.0
2015-10-14 15:30:00,32.5,32.55,32.49,32.52,432636.0,24.7359,24.7739,24.7283,24.7511,432636.0
2015-10-14 15:40:00,32.51,32.59,32.49,32.55,517270.0,24.7435,24.8044,24.7283,24.7739,517270.0
2015-10-14 15:50:00,32.55,32.59,32.49,32.53,1489464.0,24.7739,24.8044,24.7283,24.7587,1489464.0
2015-10-15 09:30:00,32.71,32.77,32.36,32.42,531639.0,24.8957,24.9414,24.6293,24.675,531639.0
2015-10-15 09:40:00,32.44,32.83,32.43,32.8,745975.0,24.6902,24.987,24.6826,24.9642,745975.0
2015-10-15 09:50:00,32.8,32.89,32.74,32.79,289618.0,24.9642,25.0327,24.9185,24.9566,289618.0
2015-10-15 10:00:00,32.8,32.87,32.72,32.8,104582.0,24.9642,25.0175,24.9033,24.9642,104582.0
2015-10-15 10:10:00,32.8,32.94,32.79,32.94,146516.0,24.9642,25.0708,24.9566,25.0708,146516.0
2015-10-15 10:20:00,32.94,32.96,32.8,32.81,212990.0,25.0708,25.086,24.9642,24.9718,212990.0
2015-10-15 10:30:00,32.79,32.95,32.77,32.9,249827.0,24.9566,25.0784,24.9414,25.0403,249827.0
2015-10-15 10:40:00,32.9,33.01,32.89,33.01,168007.0,25.0403,25.124,25.0327,25.124,168007.0
2015-10-15 10:50:00,33.01,33.07,32.98,33.06,194243.0,25.124,25.1697,25.1012,25.1621,194243.0
2015-10-15 11:00:00,33.05,33.11,33.02,33.1,452281.0,25.1545,25.2002,25.1317,25.1925,452281.0
2015-10-15 11:10:00,33.09,33.11,32.99,33.0,250038.0,25.1849,25.2002,25.1088,25.1164,250038.0
2015-10-15 11:20:00,33.0,33.06,32.99,33.02,522154.0,25.1164,25.1621,25.1088,25.1317,522154.0
2015-10-15 11:30:00,33.02,33.05,32.92,32.92,226510.0,25.1317,25.1545,25.0555,25.0555,226510.0
2015-10-15 11:40:00,32.92,32.92,32.85,32.91,271672.0,25.0555,25.0555,25.0023,25.0479,271672.0
2015-10-15 11:50:00,32.9,32.95,32.85,32.9,333427.0,25.0403,25.0784,25.0023,25.0403,333427.0
2015-10-15 12:00:00,32.9,33.04,32.88,33.02,203718.0,25.0403,25.1469,25.0251,25.1317,203718.0
2015-10-15 12:10:00,33.03,33.09,33.0,33.06,123779.0,25.1393,25.1849,25.1164,25.1621,123779.0
2015-10-15 12:20:00,33.07,33.15,33.03,33.12,144843.0,25.1697,25.2306,25.1393,25.2078,144843.0
2015-10-15 12:30:00,33.12,33.13,33.04,33.06,95694.0,25.2078,25.2154,25.1469,25.1621,95694.0
2015-10-15 12:40:00,33.05,33.13,33.01,33.09,108299.0,25.1545,25.2154,25.124,25.1849,108299.0
2015-10-15 12:50:00,33.09,33.11,33.06,33.09,156669.0,25.1849,25.2002,25.1621,25.1849,156669.0
2015-10-15 13:00:00,33.09,33.14,33.05,33.1,146719.0,25.1849,25.223,25.1545,25.1925,146719.0
2015-10-15 13:10:00,33.1,33.17,33.08,33.16,169261.0,25.1925,25.2458,25.1773,25.2382,169261.0
2015-10-15 13:20:00,33.16,33.27,33.12,33.25,300087.0,25.2382,25.3219,25.2078,25.3067,300087.0
2015-10-15 13:30:00,33.25,33.29,33.21,33.25,170920.0,25.3067,25.3372,25.2763,25.3067,170920.0
2015-10-15 13:40:00,33.25,33.27,33.23,33.23,137774.0,25.3067,25.3219,25.2915,25.2915,137774.0
2015-10-15 13:50:00,33.24,33.4,33.23,33.36,225193.0,25.2991,25.4209,25.2915,25.3904,225193.0
2015-10-15 14:00:00,33.36,33.41,33.36,33.39,268616.0,25.3904,25.4285,25.3904,25.4133,268616.0
2015-10-15 14:10:00,33.38,33.46,33.38,33.46,209739.0,25.4056,25.4665,25.4056,25.4665,209739.0
2015-10-15 14:20:00,33.46,33.47,33.38,33.38,147979.0,25.4665,25.4741,25.4056,25.4056,147979.0
2015-10-15 14:30:00,33.39,33.53,33.38,33.51,208063.0,25.4133,25.5198,25.4056,25.5046,208063.0
2015-10-15 14:40:00,33.51,33.58,33.47,33.55,250243.0,25.5046,25.5579,25.4741,25.535,250243.0
2015-10-15 14:50:00,33.54,33.56,33.51,33.55,206244.0,25.5274,25.5426,25.5046,25.535,206244.0
2015-10-15 15:00:00,33.55,33.6,33.52,33.56,241381.0,25.535,25.5731,25.5122,25.5426,241381.0
2015-10-15 15:10:00,33.56,33.61,33.51,33.59,226901.0,25.5426,25.5807,25.5046,25.5655,226901.0
2015-10-15 15:20:00,33.59,33.64,33.53,33.54,300932.0,25.5655,25.6035,25.5198,25.5274,300932.0
2015-10-15 15:30:00,33.54,33.57,33.5,33.51,494330.0,25.5274,25.5503,25.497,25.5046,494330.0
2015-10-15 15:40:00,33.5,33.62,33.49,33.62,652813.0,25.497,25.5883,25.4894,25.5883,652813.0
2015-10-15 15:50:00,33.62,33.68,33.6,33.62,1414429.0,25.5883,25.634,25.5731,25.5883,1414429.0
2015-10-16 09:30:00,33.84,33.86,33.68,33.8,802352.0,25.7558,25.771,25.634,25.7253,802352.0
2015-10-16 09:40:00,33.8,33.8,33.68,33.74,883378.0,25.7253,25.7253,25.634,25.6796,883378.0
2015-10-16 09:50:00,33.74,33.76,33.5,33.52,400727.0,25.6796,25.6949,25.497,25.5122,400727.0
2015-10-16 10:00:00,33.52,33.65,33.5,33.65,293588.0,25.5122,25.6111,25.497,25.6111,293588.0
2015-10-16 10:10:00,33.65,33.69,33.6,33.61,340287.0,25.6111,25.6416,25.5731,25.5807,340287.0
2015-10-16 10:20:00,33.61,33.61,33.52,33.58,201886.0,25.5807,25.5807,25.5122,25.5579,201886.0
2015-10-16 10:30:00,33.57,33.58,33.5,33.55,271679.0,25.5503,25.5579,25.497,25.535,271679.0
2015-10-16 10:40:00,33.55,33.59,33.53,33.55,170229.0,25.535,25.5655,25.5198,25.535,170229.0
2015-10-16 10:50:00,33.55,33.61,33.5,33.59,240882.0,25.535,25.5807,25.497,25.5655,240882.0
2015-10-16 11:00:00,33.58,33.7,33.58,33.69,286829.0,25.5579,25.6492,25.5579,25.6416,286829.0
2015-10-16 11:10:00,33.69,33.76,33.66,33.75,256744.0,25.6416,25.6949,25.6188,25.6873,256744.0
2015-10-16 11:20:00,33.75,33.8,33.69,33.78,392043.0,25.6873,25.7253,25.6416,25.7101,392043.0
2015-10-16 11:30:00,33.77,33.88,33.77,33.87,256185.0,25.7025,25.7862,25.7025,25.7786,256185.0
2015-10-16 11:40:00,33.87,33.99,33.86,33.96,261988.0,25.7786,25.8699,25.771,25.8471,261988.0
2015-10-16 11:50:00,33.95,34.08,33.92,33.95,430667.0,25.8395,25.9384,25.8166,25.8395,430667.0
2015-10-16 12:00:00,33.96,33.97,33.88,33.89,329204.0,25.8471,25.8547,25.7862,25.7938,329204.0
2015-10-16 12:10:00,33.88,33.89,33.8,33.82,260751.0,25.7862,25.7938,25.7253,25.7405,260751.0
2015-10-16 12:20:00,33.83,33.87,33.83,33.84,447293.0,25.7481,25.7786,25.7481,25.7558,447293.0
2015-10-16 12:30:00,33.84,33.89,33.83,33.89,191366.0,25.7558,25.7938,25.7481,25.7938,191366.0
2015-10-16 12:40:00,33.89,33.89,33.78,33.84,193408.0,25.7938,25.7938,25.7101,25.7558,193408.0
2015-10-16 12:50:00,33.84,33.87,33.8,33.83,90833.0,25.7558,25.7786,25.7253,25.7481,90833.0
2015-10-16 13:00:00,33.83,33.83,33.75,33.77,121818.0,25.7481,25.7481,25.6873,25.7025,121818.0
2015-10-16 13:10:00,33.77,33.82,33.73,33.73,131352.0,25.7025,25.7405,25.672,25.672,131352.0
2015-10-16 13:20:00,33.73,33.78,33.68,33.7,131093.0,25.672,25.7101,25.634,25.6492,131093.0
2015-10-16 13:30:00,33.69,33.8,33.69,33.78,241967.0,25.6416,25.7253,25.6416,25.7101,241967.0
2015-10-16 13:40:00,33.77,33.81,33.74,33.77,199625.0,25.7025,25.7329,25.6796,25.7025,199625.0
2015-10-16 13:50:00,33.77,33.78,33.67,33.68,175422.0,25.7025,25.7101,25.6264,25.634,175422.0
2015-10-16 14:00:00,33.69,33.76,33.66,33.75,205892.0,25.6416,25.6949,25.6188,25.6873,205892.0
2015-10-16 14:10:00,33.74,33.84,33.74,33.77,214508.0,25.6796,25.7558,25.6796,25.7025,214508.0
2015-10-16 14:20:00,33.77,33.86,33.76,33.82,264282.0,25.7025,25.771,25.6949,25.7405,264282.0
2015-10-16 14:30:00,33.83,33.88,33.77,33.88,197913.0,25.7481,25.7862,25.7025,25.7862,197913.0
2015-10-16 14:40:00,33.88,33.98,33.86,33.89,378290.0,25.7862,25.8623,25.771,25.7938,378290.0
2015-10-16 14:50:00,33.9,33.99,33.87,33.98,354434.0,25.8014,25.8699,25.7786,25.8623,354434.0
2015-10-16 15:00:00,33.98,34.02,33.92,33.93,355496.0,25.8623,25.8928,25.8166,25.8243,355496.0
2015-10-16 15:10:00,33.94,33.94,33.9,33.92,181470.0,25.8319,25.8319,25.8014,25.8166,181470.0
2015-10-16 15:20:00,33.92,33.94,33.85,33.88,448765.0,25.8166,25.8319,25.7634,25.7862,448765.0
2015-10-16 15:30:00,33.87,33.95,33.87,33.94,297857.0,25.7786,25.8395,25.7786,25.8319,297857.0
2015-10-16 15:40:00,33.94,33.94,33.83,33.9,564124.0,25.8319,25.8319,25.7481,25.8014,564124.0
2015-10-16 15:50:00,33.9,33.98,33.86,33.93,986676.0,25.8014,25.8623,25.771,25.8243,986676.0
2015-10-19 09:30:00,31.89,32.15,31.7,31.77,2694999.0,24.2716,24.4695,24.127,24.1803,2694999.0
2015-10-19 09:40:00,31.78,32.23,31.6,31.98,2688786.0,24.1879,24.5304,24.0509,24.3401,2688786.0
2015-10-19 09:50:00,31.99,32.29,31.87,32.13,1605365.0,24.3477,24.576,24.2564,24.4543,1605365.0
2015-10-19 10:00:00,32.13,32.23,31.99,32.05,1907025.0,24.4543,24.5304,24.3477,24.3934,1907025.0
2015-10-19 10:10:00,32.05,32.25,32.02,32.19,1063329.0,24.3934,24.5456,24.3705,24.4999,1063329.0
2015-10-19 10:20:00,32.19,32.2,32.0,32.03,1326138.0,24.4999,24.5075,24.3553,24.3782,1326138.0
2015-10-19 10:30:00,32.03,32.09,32.0,32.0,895189.0,24.3782,24.4238,24.3553,24.3553,895189.0
2015-10-19 10:40:00,32.0,32.09,31.9,31.93,1036028.0,24.3553,24.4238,24.2792,24.302,1036028.0
2015-10-19 10:50:00,31.93,32.02,31.87,32.01,1034129.0,24.302,24.3705,24.2564,24.3629,1034129.0
2015-10-19 11:00:00,32.01,32.02,31.86,31.92,733221.0,24.3629,24.3705,24.2488,24.2944,733221.0
2015-10-19 11:10:00,31.92,32.0,31.89,31.97,678582.0,24.2944,24.3553,24.2716,24.3325,678582.0
2015-10-19 11:20:00,31.97,32.18,31.97,32.09,965942.0,24.3325,24.4923,24.3325,24.4238,965942.0
2015-10-19 11:30:00,32.1,32.17,32.0,32.04,544381.0,24.4314,24.4847,24.3553,24.3858,544381.0
2015-10-19 11:40:00,32.05,32.11,32.01,32.05,489845.0,24.3934,24.439,24.3629,24.3934,489845.0
2015-10-19 11:50:00,32.06,32.16,32.05,32.1,606235.0,24.401,24.4771,24.3934,24.4314,606235.0
2015-10-19 12:00:00,32.11,32.14,31.99,32.05,968644.0,24.439,24.4619,24.3477,24.3934,968644.0
2015-10-19 12:10:00,32.05,32.07,32.0,32.04,659595.0,24.3934,24.4086,24.3553,24.3858,659595.0
2015-10-19 12:20:00,32.04,32.08,32.02,32.07,466186.0,24.3858,24.4162,24.3705,24.4086,466186.0
2015-10-19 12:30:00,32.08,32.12,32.04,32.1,482356.0,24.4162,24.4467,24.3858,24.4314,482356.0
2015-10-19 12:40:00,32.1,32.17,32.1,32.16,373897.0,24.4314,24.4847,24.4314,24.4771,373897.0
2015-10-19 12:50:00,32.16,32.17,32.03,32.06,470788.0,24.4771,24.4847,24.3782,24.401,470788.0
2015-10-19 13:00:00,32.06,32.08,32.03,32.07,518429.0,24.401,24.4162,24.3782,24.4086,518429.0
2015-10-19 13:10:00,32.07,32.08,31.99,32.0,687619.0,24.4086,24.4162,24.3477,24.3553,687619.0
2015-10-19 13:20:00,31.99,32.1,31.98,32.04,549127.0,24.3477,24.4314,24.3401,24.3858,549127.0
2015-10-19 13:30:00,32.03,32.04,31.92,31.94,829680.0,24.3782,24.3858,24.2944,24.3097,829680.0
2015-10-19 13:40:00,31.94,31.94,31.87,31.92,581792.0,24.3097,24.3097,24.2564,24.2944,581792.0
2015-10-19 13:50:00,31.93,32.01,31.91,32.01,417930.0,24.302,24.3629,24.2868,24.3629,417930.0
2015-10-19 14:00:00,32.01,32.05,32.0,32.05,410500.0,24.3629,24.3934,24.3553,24.3934,410500.0
2015-10-19 14:10:00,32.05,32.05,32.0,32.01,617079.0,24.3934,24.3934,24.3553,24.3629,617079.0
2015-10-19 14:20:00,32.01,32.03,31.99,32.01,336419.0,24.3629,24.3782,24.3477,24.3629,336419.0
2015-10-19 14:30:00,32.01,32.05,31.95,31.96,681513.0,24.3629,24.3934,24.3173,24.3249,681513.0
2015-10-19 14:40:00,31.96,32.02,31.93,31.96,632785.0,24.3249,24.3705,24.302,24.3249,632785.0
2015-10-19 14:50:00,31.96,32.03,31.95,31.99,293581.0,24.3249,24.3782,24.3173,24.3477,293581.0
2015-10-19 15:00:00,31.99,32.14,31.98,32.09,848791.0,24.3477,24.4619,24.3401,24.4238,848791.0
2015-10-19 15:10:00,32.09,32.11,32.0,32.0,464866.0,24.4238,24.439,24.3553,24.3553,464866.0
2015-10-19 15:20:00,32.0,32.04,31.99,32.0,717954.0,24.3553,24.3858,24.3477,24.3553,717954.0
2015-10-19 15:30:00,32.0,32.1,31.99,32.05,804894.0,24.3553,24.4314,24.3477,24.3934,804894.0
2015-10-19 15:40:00,32.05,32.09,32.02,32.09,1082309.0,24.3934,24.4238,24.3705,24.4238,1082309.0
2015-10-19 15:50:00,32.09,32.33,32.06,32.3,2861022.0,24.4238,24.6065,24.401,24.5837,2861022.0
2015-10-20 09:30:00,32.21,32.24,31.81,31.89,966623.0,24.5152,24.538,24.2107,24.2716,966623.0
2015-10-20 09:40:00,31.9,31.98,31.66,31.71,1693052.0,24.2792,24.3401,24.0966,24.1346,1693052.0
2015-10-20 09:50:00,31.71,31.9,31.69,31.79,843048.0,24.1346,24.2792,24.1194,24.1955,843048.0
2015-10-20 10:00:00,31.79,32.03,31.78,32.03,920248.0,24.1955,24.3782,24.1879,24.3782,920248.0
2015-10-20 10:10:00,32.02,32.04,31.9,31.95,583951.0,24.3705,24.3858,24.2792,24.3173,583951.0
2015-10-20 10:20:00,31.94,32.11,31.92,32.1,727249.0,24.3097,24.439,24.2944,24.4314,727249.0
2015-10-20 10:30:00,32.1,32.15,31.98,31.98,585096.0,24.4314,24.4695,24.3401,24.3401,585096.0
2015-10-20 10:40:00,31.99,32.08,31.98,32.04,515073.0,24.3477,24.4162,24.3401,24.3858,515073.0
2015-10-20 10:50:00,32.05,32.1,32.02,32.08,287604.0,24.3934,24.4314,24.3705,24.4162,287604.0
2015-10-20 11:00:00,32.09,32.09,31.9,31.92,301931.0,24.4238,24.4238,24.2792,24.2944,301931.0
2015-10-20 11:10:00,31.92,31.93,31.85,31.92,282252.0,24.2944,24.302,24.2412,24.2944,282252.0
2015-10-20 11:20:00,31.92,31.98,31.88,31.95,330608.0,24.2944,24.3401,24.264,24.3173,330608.0
2015-10-20 11:30:00,31.95,31.99,31.87,31.87,375336.0,24.3173,24.3477,24.2564,24.2564,375336.0
2015-10-20 11:40:00,31.88,31.94,31.85,31.9,392267.0,24.264,24.3097,24.2412,24.2792,392267.0
2015-10-20 11:50:00,31.9,31.98,31.85,31.91,665901.0,24.2792,24.3401,24.2412,24.2868,665901.0
2015-10-20 12:00:00,31.9,31.92,31.86,31.92,629229.0,24.2792,24.2944,24.2488,24.2944,629229.0
2015-10-20 12:10:00,31.91,31.93,31.84,31.85,275877.0,24.2868,24.302,24.2335,24.2412,275877.0
2015-10-20 12:20:00,31.85,31.93,31.82,31.93,259947.0,24.2412,24.302,24.2183,24.302,259947.0
2015-10-20 12:30:00,31.92,31.95,31.85,31.87,458375.0,24.2944,24.3173,24.2412,24.2564,458375.0
2015-10-20 12:40:00,31.87,31.97,31.84,31.96,233725.0,24.2564,24.3325,24.2335,24.3249,233725.0
2015-10-20 12:50:00,31.96,32.07,31.94,32.03,261065.0,24.3249,24.4086,24.3097,24.3782,261065.0
2015-10-20 13:00:00,32.03,32.1,32.02,32.03,382635.0,24.3782,24.4314,24.3705,24.3782,382635.0
2015-10-20 13:10:00,32.03,32.14,32.03,32.09,339770.0,24.3782,24.4619,24.3782,24.4238,339770.0
2015-10-20 13:20:00,32.09,32.12,32.05,32.12,319801.0,24.4238,24.4467,24.3934,24.4467,319801.0
2015-10-20 13:30:00,32.11,32.14,32.08,32.13,228376.0,24.439,24.4619,24.4162,24.4543,228376.0
2015-10-20 13:40:00,32.13,32.24,32.12,32.21,341551.0,24.4543,24.538,24.4467,24.5152,341551.0
2015-10-20 13:50:00,32.22,32.25,32.18,32.21,400284.0,24.5228,24.5456,24.4923,24.5152,400284.0
2015-10-20 14:00:00,32.21,32.21,32.12,32.14,320249.0,24.5152,24.5152,24.4467,24.4619,320249.0
2015-10-20 14:10:00,32.15,32.25,32.14,32.24,372050.0,24.4695,24.5456,24.4619,24.538,372050.0
2015-10-20 14:20:00,32.24,32.24,32.13,32.23,361672.0,24.538,24.538,24.4543,24.5304,361672.0
2015-10-20 14:30:00,32.23,32.24,32.1,32.12,400836.0,24.5304,24.538,24.4314,24.4467,400836.0
2015-10-20 14:40:00,32.12,32.15,32.09,32.13,468656.0,24.4467,24.4695,24.4238,24.4543,468656.0
2015-10-20 14:50:00,32.14,32.19,32.12,32.17,490804.0,24.4619,24.4999,24.4467,24.4847,490804.0
2015-10-20 15:00:00,32.17,32.3,32.16,32.27,703675.0,24.4847,24.5837,24.4771,24.5608,703675.0
2015-10-20 15:10:00,32.28,32.31,32.26,32.29,559844.0,24.5684,24.5913,24.5532,24.576,559844.0
2015-10-20 15:20:00,32.3,32.4,32.27,32.36,761311.0,24.5837,24.6598,24.5608,24.6293,761311.0
2015-10-20 15:30:00,32.36,32.38,32.31,32.35,780822.0,24.6293,24.6445,24.5913,24.6217,780822.0
2015-10-20 15:40:00,32.34,32.4,32.19,32.22,1035727.0,24.6141,24.6598,24.4999,24.5228,1035727.0
2015-10-20 15:50:00,32.22,32.28,32.18,32.26,1361462.0,24.5228,24.5684,24.4923,24.5532,1361462.0
2015-10-21 09:30:00,32.4,32.41,32.13,32.26,527144.0,24.6598,24.6674,24.4543,24.5532,527144.0
2015-10-21 09:40:00,32.25,32.31,32.04,32.04,552955.0,24.5456,24.5913,24.3858,24.3858,552955.0
2015-10-21 09:50:00,32.04,32.05,31.81,31.82,761593.0,24.3858,24.3934,24.2107,24.2183,761593.0
2015-10-21 10:00:00,31.81,31.85,31.68,31.8,826451.0,24.2107,24.2412,24.1118,24.2031,826451.0
2015-10-21 10:10:00,31.8,31.8,31.53,31.53,808039.0,24.2031,24.2031,23.9976,23.9976,808039.0
2015-10-21 10:20:00,31.53,31.55,31.45,31.46,1225874.0,23.9976,24.0128,23.9367,23.9443,1225874.0
2015-10-21 10:30:00,31.46,31.49,31.35,31.42,825645.0,23.9443,23.9672,23.8606,23.9139,825645.0
2015-10-21 10:40:00,31.42,31.5,31.4,31.46,1412777.0,23.9139,23.9748,23.8987,23.9443,1412777.0
2015-10-21 10:50:00,31.46,31.65,31.43,31.64,763469.0,23.9443,24.0889,23.9215,24.0813,763469.0
2015-10-21 11:00:00,31.65,31.65,31.46,31.64,860741.0,24.0889,24.0889,23.9443,24.0813,860741.0
2015-10-21 11:10:00,31.63,31.69,31.55,31.65,581516.0,24.0737,24.1194,24.0128,24.0889,581516.0
2015-10-21 11:20:00,31.66,31.76,31.63,31.74,511291.0,24.0966,24.1727,24.0737,24.1574,511291.0
2015-10-21 11:30:00,31.74,31.78,31.67,31.7,252549.0,24.1574,24.1879,24.1042,24.127,252549.0
2015-10-21 11:40:00,31.7,31.71,31.6,31.67,380292.0,24.127,24.1346,24.0509,24.1042,380292.0
2015-10-21 11:50:00,31.66,31.73,31.64,31.66,242194.0,24.0966,24.1498,24.0813,24.0966,242194.0
2015-10-21 12:00:00,31.67,31.79,31.66,31.75,180329.0,24.1042,24.1955,24.0966,24.1651,180329.0
2015-10-21 12:10:00,31.75,31.76,31.7,31.73,217251.0,24.1651,24.1727,24.127,24.1498,217251.0
2015-10-21 12:20:00,31.74,31.76,31.67,31.71,272569.0,24.1574,24.1727,24.1042,24.1346,272569.0
2015-10-21 12:30:00,31.72,31.86,31.71,31.86,424445.0,24.1422,24.2488,24.1346,24.2488,424445.0
2015-10-21 12:40:00,31.86,31.89,31.81,31.86,569761.0,24.2488,24.2716,24.2107,24.2488,569761.0
2015-10-21 12:50:00,31.86,31.88,31.81,31.86,738896.0,24.2488,24.264,24.2107,24.2488,738896.0
2015-10-21 13:00:00,31.85,31.86,31.73,31.73,201452.0,24.2412,24.2488,24.1498,24.1498,201452.0
2015-10-21 13:10:00,31.73,31.73,31.62,31.65,298702.0,24.1498,24.1498,24.0661,24.0889,298702.0
2015-10-21 13:20:00,31.65,31.67,31.58,31.6,209859.0,24.0889,24.1042,24.0357,24.0509,209859.0
2015-10-21 13:30:00,31.6,31.66,31.55,31.55,344604.0,24.0509,24.0966,24.0128,24.0128,344604.0
2015-10-21 13:40:00,31.56,31.6,31.5,31.6,378574.0,24.0204,24.0509,23.9748,24.0509,378574.0
2015-10-21 13:50:00,31.6,31.61,31.56,31.57,192794.0,24.0509,24.0585,24.0204,24.0281,192794.0
2015-10-21 14:00:00,31.56,31.57,31.51,31.54,302347.0,24.0204,24.0281,23.9824,24.0052,302347.0
2015-10-21 14:10:00,31.53,31.61,31.51,31.61,217521.0,23.9976,24.0585,23.9824,24.0585,217521.0
2015-10-21 14:20:00,31.61,31.63,31.5,31.6,390086.0,24.0585,24.0737,23.9748,24.0509,390086.0
2015-10-21 14:30:00,31.6,31.68,31.56,31.67,258457.0,24.0509,24.1118,24.0204,24.1042,258457.0
2015-10-21 14:40:00,31.66,31.74,31.66,31.7,267162.0,24.0966,24.1574,24.0966,24.127,267162.0
2015-10-21 14:50:00,31.7,31.71,31.67,31.7,192199.0,24.127,24.1346,24.1042,24.127,192199.0
2015-10-21 15:00:00,31.7,31.76,31.68,31.75,284642.0,24.127,24.1727,24.1118,24.1651,284642.0
2015-10-21 15:10:00,31.74,31.74,31.52,31.55,407367.0,24.1574,24.1574,23.99,24.0128,407367.0
2015-10-21 15:20:00,31.55,31.65,31.54,31.64,444559.0,24.0128,24.0889,24.0052,24.0813,444559.0
2015-10-21 15:30:00,31.63,31.64,31.54,31.58,528699.0,24.0737,24.0813,24.0052,24.0357,528699.0
2015-10-21 15:40:00,31.57,31.58,31.47,31.49,801782.0,24.0281,24.0357,23.9519,23.9672,801782.0
2015-10-21 15:50:00,31.5,31.5,31.41,31.47,1889248.0,23.9748,23.9748,23.9063,23.9519,1889248.0
2015-10-22 09:30:00,31.7,31.83,31.65,31.66,624683.0,24.127,24.2259,24.0889,24.0966,624683.0
2015-10-22 09:40:00,31.66,31.86,31.63,31.86,723555.0,24.0966,24.2488,24.0737,24.2488,723555.0
2015-10-22 09:50:00,31.86,32.05,31.85,31.96,705331.0,24.2488,24.3934,24.2412,24.3249,705331.0
2015-10-22 10:00:00,31.95,32.08,31.95,32.08,588982.0,24.3173,24.4162,24.3173,24.4162,588982.0
2015-10-22 10:10:00,32.07,32.11,32.02,32.07,507003.0,24.4086,24.439,24.3705,24.4086,507003.0
2015-10-22 10:20:00,32.07,32.07,31.95,31.97,346468.0,24.4086,24.4086,24.3173,24.3325,346468.0
2015-10-22 10:30:00,31.97,32.05,31.93,32.01,399327.0,24.3325,24.3934,24.302,24.3629,399327.0
2015-10-22 10:40:00,32.01,32.02,31.97,32.01,580800.0,24.3629,24.3705,24.3325,24.3629,580800.0
2015-10-22 10:50:00,32.02,32.07,31.99,32.02,431724.0,24.3705,24.4086,24.3477,24.3705,431724.0
2015-10-22 11:00:00,32.01,32.02,31.97,32.0,513838.0,24.3629,24.3705,24.3325,24.3553,513838.0
2015-10-22 11:10:00,32.0,32.04,31.99,32.03,386275.0,24.3553,24.3858,24.3477,24.3782,386275.0
2015-10-22 11:20:00,32.03,32.09,32.01,32.04,230872.0,24.3782,24.4238,24.3629,24.3858,230872.0
2015-10-22 11:30:00,32.05,32.12,32.03,32.09,304831.0,24.3934,24.4467,24.3782,24.4238,304831.0
2015-10-22 11:40:00,32.11,32.22,32.07,32.22,388411.0,24.439,24.5228,24.4086,24.5228,388411.0
2015-10-22 11:50:00,32.22,32.28,32.16,32.16,440182.0,24.5228,24.5684,24.4771,24.4771,440182.0
2015-10-22 12:00:00,32.16,32.23,32.16,32.2,231574.0,24.4771,24.5304,24.4771,24.5075,231574.0
2015-10-22 12:10:00,32.2,32.21,32.13,32.13,163776.0,24.5075,24.5152,24.4543,24.4543,163776.0
2015-10-22 12:20:00,32.13,32.25,32.13,32.22,441925.0,24.4543,24.5456,24.4543,24.5228,441925.0
2015-10-22 12:30:00,32.22,32.25,32.18,32.22,222248.0,24.5228,24.5456,24.4923,24.5228,222248.0
2015-10-22 12:40:00,32.21,32.26,32.2,32.25,268112.0,24.5152,24.5532,24.5075,24.5456,268112.0
2015-10-22 12:50:00,32.24,32.28,32.19,32.26,604356.0,24.538,24.5684,24.4999,24.5532,604356.0
2015-10-22 13:00:00,32.26,32.35,32.25,32.31,295386.0,24.5532,24.6217,24.5456,24.5913,295386.0
2015-10-22 13:10:00,32.32,32.33,32.26,32.27,265263.0,24.5989,24.6065,24.5532,24.5608,265263.0
2015-10-22 13:20:00,32.27,32.3,32.23,32.24,211822.0,24.5608,24.5837,24.5304,24.538,211822.0
2015-10-22 13:30:00,32.25,32.3,32.2,32.23,196909.0,24.5456,24.5837,24.5075,24.5304,196909.0
2015-10-22 13:40:00,32.23,32.24,32.17,32.17,171865.0,24.5304,24.538,24.4847,24.4847,171865.0
2015-10-22 13:50:00,32.18,32.2,32.12,32.12,250929.0,24.4923,24.5075,24.4467,24.4467,250929.0
2015-10-22 14:00:00,32.12,32.14,31.96,32.01,480357.0,24.4467,24.4619,24.3249,24.3629,480357.0
2015-10-22 14:10:00,32.01,32.1,31.98,31.99,253130.0,24.3629,24.4314,24.3401,24.3477,253130.0
2015-10-22 14:20:00,31.98,32.09,31.94,32.05,305897.0,24.3401,24.4238,24.3097,24.3934,305897.0
2015-10-22 14:30:00,32.04,32.07,32.0,32.05,532796.0,24.3858,24.4086,24.3553,24.3934,532796.0
2015-10-22 14:40:00,32.06,32.23,32.04,32.22,434580.0,24.401,24.5304,24.3858,24.5228,434580.0
2015-10-22 14:50:00,32.22,32.32,32.21,32.3,339765.0,24.5228,24.5989,24.5152,24.5837,339765.0
2015-10-22 15:00:00,32.3,32.32,32.25,32.26,515739.0,24.5837,24.5989,24.5456,24.5532,515739.0
2015-10-22 15:10:00,32.26,32.32,32.24,32.29,435711.0,24.5532,24.5989,24.538,24.576,435711.0
2015-10-22 15:20:00,32.28,32.42,32.28,32.41,647643.0,24.5684,24.675,24.5684,24.6674,647643.0
2015-10-22 15:30:00,32.42,32.43,32.32,32.36,638198.0,24.675,24.6826,24.5989,24.6293,638198.0
2015-10-22 15:40:00,32.36,32.41,32.32,32.34,696994.0,24.6293,24.6674,24.5989,24.6141,696994.0
2015-10-22 15:50:00,32.34,32.38,32.29,32.36,1451257.0,24.6141,24.6445,24.576,24.6293,1451257.0
2015-10-23 09:30:00,32.58,32.96,32.53,32.9,858548.0,24.7968,25.086,24.7587,25.0403,858548.0
2015-10-23 09:40:00,32.9,32.98,32.85,32.93,425625.0,25.0403,25.1012,25.0023,25.0632,425625.0
2015-10-23 09:50:00,32.93,33.0,32.9,32.92,313749.0,25.0632,25.1164,25.0403,25.0555,313749.0
2015-10-23 10:00:00,32.93,32.98,32.75,32.81,830225.0,25.0632,25.1012,24.9262,24.9718,830225.0
2015-10-23 10:10:00,32.82,32.84,32.68,32.7,295682.0,24.9794,24.9947,24.8729,24.8881,295682.0
2015-10-23 10:20:00,32.7,32.82,32.6,32.81,601368.0,24.8881,24.9794,24.812,24.9718,601368.0
2015-10-23 10:30:00,32.81,32.89,32.8,32.81,259871.0,24.9718,25.0327,24.9642,24.9718,259871.0
2015-10-23 10:40:00,32.81,32.9,32.78,32.82,316867.0,24.9718,25.0403,24.949,24.9794,316867.0
2015-10-23 10:50:00,32.82,32.88,32.78,32.84,271233.0,24.9794,25.0251,24.949,24.9947,271233.0
2015-10-23 11:00:00,32.84,32.9,32.84,32.87,193442.0,24.9947,25.0403,24.9947,25.0175,193442.0
2015-10-23 11:10:00,32.87,32.87,32.65,32.65,287895.0,25.0175,25.0175,24.85,24.85,287895.0
2015-10-23 11:20:00,32.65,32.73,32.63,32.64,153938.0,24.85,24.9109,24.8348,24.8424,153938.0
2015-10-23 11:30:00,32.63,32.66,32.48,32.5,270302.0,24.8348,24.8577,24.7207,24.7359,270302.0
2015-10-23 11:40:00,32.5,32.54,32.43,32.46,469438.0,24.7359,24.7663,24.6826,24.7054,469438.0
2015-10-23 11:50:00,32.46,32.59,32.42,32.54,257771.0,24.7054,24.8044,24.675,24.7663,257771.0
2015-10-23 12:00:00,32.54,32.57,32.48,32.5,171702.0,24.7663,24.7892,24.7207,24.7359,171702.0
2015-10-23 12:10:00,32.51,32.51,32.43,32.48,155469.0,24.7435,24.7435,24.6826,24.7207,155469.0
2015-10-23 12:20:00,32.48,32.52,32.47,32.48,105810.0,24.7207,24.7511,24.713,24.7207,105810.0
2015-10-23 12:30:00,32.49,32.49,32.46,32.47,89885.0,24.7283,24.7283,24.7054,24.713,89885.0
2015-10-23 12:40:00,32.47,32.53,32.46,32.51,145964.0,24.713,24.7587,24.7054,24.7435,145964.0
2015-10-23 12:50:00,32.52,32.52,32.46,32.48,122655.0,24.7511,24.7511,24.7054,24.7207,122655.0
2015-10-23 13:00:00,32.47,32.48,32.41,32.42,216388.0,24.713,24.7207,24.6674,24.675,216388.0
2015-10-23 13:10:00,32.43,32.44,32.39,32.39,253183.0,24.6826,24.6902,24.6522,24.6522,253183.0
2015-10-23 13:20:00,32.39,32.49,32.34,32.45,357615.0,24.6522,24.7283,24.6141,24.6978,357615.0
2015-10-23 13:30:00,32.45,32.46,32.39,32.45,665748.0,24.6978,24.7054,24.6522,24.6978,665748.0
2015-10-23 13:40:00,32.45,32.48,32.42,32.47,368787.0,24.6978,24.7207,24.675,24.713,368787.0
2015-10-23 13:50:00,32.47,32.5,32.44,32.5,234900.0,24.713,24.7359,24.6902,24.7359,234900.0
2015-10-23 14:00:00,32.5,32.56,32.48,32.54,103380.0,24.7359,24.7815,24.7207,24.7663,103380.0
2015-10-23 14:10:00,32.55,32.55,32.44,32.49,160870.0,24.7739,24.7739,24.6902,24.7283,160870.0
2015-10-23 14:20:00,32.49,32.58,32.48,32.54,140667.0,24.7283,24.7968,24.7207,24.7663,140667.0
2015-10-23 14:30:00,32.54,32.61,32.54,32.6,139210.0,24.7663,24.8196,24.7663,24.812,139210.0
2015-10-23 14:40:00,32.61,32.66,32.59,32.66,216133.0,24.8196,24.8577,24.8044,24.8577,216133.0
2015-10-23 14:50:00,32.66,32.67,32.62,32.63,165144.0,24.8577,24.8653,24.8272,24.8348,165144.0
2015-10-23 15:00:00,32.63,32.67,32.6,32.65,189083.0,24.8348,24.8653,24.812,24.85,189083.0
2015-10-23 15:10:00,32.64,32.71,32.62,32.66,328169.0,24.8424,24.8957,24.8272,24.8577,328169.0
2015-10-23 15:20:00,32.66,32.7,32.65,32.66,288129.0,24.8577,24.8881,24.85,24.8577,288129.0
2015-10-23 15:30:00,32.67,32.7,32.63,32.66,337588.0,24.8653,24.8881,24.8348,24.8577,337588.0
2015-10-23 15:40:00,32.66,32.68,32.64,32.66,589531.0,24.8577,24.8729,24.8424,24.8577,589531.0
2015-10-23 15:50:00,32.66,32.69,32.6,32.62,1778834.0,24.8577,24.8805,24.812,24.8272,1778834.0
2015-10-26 09:30:00,32.63,32.82,32.62,32.62,497288.0,24.8348,24.9794,24.8272,24.8272,497288.0
2015-10-26 09:40:00,32.62,32.67,32.49,32.49,199372.0,24.8272,24.8653,24.7283,24.7283,199372.0
2015-10-26 09:50:00,32.49,32.54,32.41,32.45,392933.0,24.7283,24.7663,24.6674,24.6978,392933.0
2015-10-26 10:00:00,32.44,32.5,32.39,32.49,261966.0,24.6902,24.7359,24.6522,24.7283,261966.0
2015-10-26 10:10:00,32.48,32.54,32.44,32.54,152794.0,24.7207,24.7663,24.6902,24.7663,152794.0
2015-10-26 10:20:00,32.53,32.57,32.49,32.55,229154.0,24.7587,24.7892,24.7283,24.7739,229154.0
2015-10-26 10:30:00,32.55,32.59,32.46,32.48,181090.0,24.7739,24.8044,24.7054,24.7207,181090.0
2015-10-26 10:40:00,32.48,32.49,32.39,32.44,210945.0,24.7207,24.7283,24.6522,24.6902,210945.0
2015-10-26 10:50:00,32.44,32.46,32.4,32.41,143323.0,24.6902,24.7054,24.6598,24.6674,143323.0
2015-10-26 11:00:00,32.42,32.43,32.4,32.41,143293.0,24.675,24.6826,24.6598,24.6674,143293.0
2015-10-26 11:10:00,32.42,32.42,32.34,32.35,233373.0,24.675,24.675,24.6141,24.6217,233373.0
2015-10-26 11:20:00,32.35,32.38,32.32,32.37,165302.0,24.6217,24.6445,24.5989,24.6369,165302.0
2015-10-26 11:30:00,32.37,32.45,32.36,32.43,117979.0,24.6369,24.6978,24.6293,24.6826,117979.0
2015-10-26 11:40:00,32.43,32.48,32.41,32.43,115503.0,24.6826,24.7207,24.6674,24.6826,115503.0
2015-10-26 11:50:00,32.43,32.48,32.4,32.41,93650.0,24.6826,24.7207,24.6598,24.6674,93650.0
2015-10-26 12:00:00,32.41,32.46,32.39,32.42,152718.0,24.6674,24.7054,24.6522,24.675,152718.0
2015-10-26 12:10:00,32.42,32.45,32.41,32.45,98380.0,24.675,24.6978,24.6674,24.6978,98380.0
2015-10-26 12:20:00,32.45,32.52,32.44,32.52,128547.0,24.6978,24.7511,24.6902,24.7511,128547.0
2015-10-26 12:30:00,32.51,32.52,32.45,32.45,115051.0,24.7435,24.7511,24.6978,24.6978,115051.0
2015-10-26 12:40:00,32.45,32.56,32.45,32.55,131626.0,24.6978,24.7815,24.6978,24.7739,131626.0
2015-10-26 12:50:00,32.56,32.56,32.51,32.53,105641.0,24.7815,24.7815,24.7435,24.7587,105641.0
2015-10-26 13:00:00,32.53,32.53,32.48,32.5,130948.0,24.7587,24.7587,24.7207,24.7359,130948.0
2015-10-26 13:10:00,32.5,32.53,32.48,32.51,118437.0,24.7359,24.7587,24.7207,24.7435,118437.0
2015-10-26 13:20:00,32.51,32.52,32.47,32.48,110892.0,24.7435,24.7511,24.713,24.7207,110892.0
2015-10-26 13:30:00,32.48,32.51,32.47,32.5,254378.0,24.7207,24.7435,24.713,24.7359,254378.0
2015-10-26 13:40:00,32.5,32.51,32.44,32.45,190896.0,24.7359,24.7435,24.6902,24.6978,190896.0
2015-10-26 13:50:00,32.45,32.46,32.37,32.37,318042.0,24.6978,24.7054,24.6369,24.6369,318042.0
2015-10-26 14:00:00,32.38,32.49,32.37,32.46,186711.0,24.6445,24.7283,24.6369,24.7054,186711.0
2015-10-26 14:10:00,32.47,32.47,32.37,32.4,171010.0,24.713,24.713,24.6369,24.6598,171010.0
2015-10-26 14:20:00,32.4,32.43,32.38,32.41,102840.0,24.6598,24.6826,24.6445,24.6674,102840.0
2015-10-26 14:30:00,32.41,32.42,32.37,32.37,105227.0,24.6674,24.675,24.6369,24.6369,105227.0
2015-10-26 14:40:00,32.37,32.44,32.35,32.4,132169.0,24.6369,24.6902,24.6217,24.6598,132169.0
2015-10-26 14:50:00,32.4,32.42,32.36,32.39,111960.0,24.6598,24.675,24.6293,24.6522,111960.0
2015-10-26 15:00:00,32.4,32.47,32.39,32.47,272437.0,24.6598,24.713,24.6522,24.713,272437.0
2015-10-26 15:10:00,32.46,32.48,32.44,32.47,178270.0,24.7054,24.7207,24.6902,24.713,178270.0
2015-10-26 15:20:00,32.47,32.49,32.45,32.48,201376.0,24.713,24.7283,24.6978,24.7207,201376.0
2015-10-26 15:30:00,32.48,32.5,32.46,32.47,262384.0,24.7207,24.7359,24.7054,24.713,262384.0
2015-10-26 15:40:00,32.47,32.52,32.44,32.51,445639.0,24.713,24.7511,24.6902,24.7435,445639.0
2015-10-26 15:50:00,32.52,32.58,32.51,32.54,1169987.0,24.7511,24.7968,24.7435,24.7663,1169987.0
2015-10-27 09:30:00,32.35,32.37,31.99,32.0,540216.0,24.6217,24.6369,24.3477,24.3553,540216.0
2015-10-27 09:40:00,31.99,32.05,31.88,31.89,819269.0,24.3477,24.3934,24.264,24.2716,819269.0
2015-10-27 09:50:00,31.88,31.98,31.87,31.88,482359.0,24.264,24.3401,24.2564,24.264,482359.0
2015-10-27 10:00:00,31.87,32.01,31.79,31.94,698571.0,24.2564,24.3629,24.1955,24.3097,698571.0
2015-10-27 10:10:00,31.95,31.98,31.86,31.88,265261.0,24.3173,24.3401,24.2488,24.264,265261.0
2015-10-27 10:20:00,31.88,31.88,31.81,31.88,840887.0,24.264,24.264,24.2107,24.264,840887.0
2015-10-27 10:30:00,31.88,31.95,31.85,31.91,237690.0,24.264,24.3173,24.2412,24.2868,237690.0
2015-10-27 10:40:00,31.92,32.06,31.88,32.02,503335.0,24.2944,24.401,24.264,24.3705,503335.0
2015-10-27 10:50:00,32.02,32.04,31.91,31.94,437502.0,24.3705,24.3858,24.2868,24.3097,437502.0
2015-10-27 11:00:00,31.95,32.04,31.92,32.02,213523.0,24.3173,24.3858,24.2944,24.3705,213523.0
2015-10-27 11:10:00,32.02,32.08,32.01,32.05,216606.0,24.3705,24.4162,24.3629,24.3934,216606.0
2015-10-27 11:20:00,32.05,32.09,32.02,32.04,171262.0,24.3934,24.4238,24.3705,24.3858,171262.0
2015-10-27 11:30:00,32.03,32.09,32.03,32.07,212196.0,24.3782,24.4238,24.3782,24.4086,212196.0
2015-10-27 11:40:00,32.06,32.14,32.05,32.12,220269.0,24.401,24.4619,24.3934,24.4467,220269.0
2015-10-27 11:50:00,32.11,32.12,31.99,32.04,366065.0,24.439,24.4467,24.3477,24.3858,366065.0
2015-10-27 12:00:00,32.04,32.12,32.03,32.09,205121.0,24.3858,24.4467,24.3782,24.4238,205121.0
2015-10-27 12:10:00,32.09,32.13,32.06,32.1,129968.0,24.4238,24.4543,24.401,24.4314,129968.0
2015-10-27 12:20:00,32.1,32.22,32.1,32.19,307957.0,24.4314,24.5228,24.4314,24.4999,307957.0
2015-10-27 12:30:00,32.18,32.24,32.17,32.22,158254.0,24.4923,24.538,24.4847,24.5228,158254.0
2015-10-27 12:40:00,32.21,32.26,32.19,32.25,135362.0,24.5152,24.5532,24.4999,24.5456,135362.0
2015-10-27 12:50:00,32.24,32.27,32.19,32.2,256284.0,24.538,24.5608,24.4999,24.5075,256284.0
2015-10-27 13:00:00,32.19,32.2,32.12,32.16,216702.0,24.4999,24.5075,24.4467,24.4771,216702.0
2015-10-27 13:10:00,32.17,32.2,32.14,32.17,196973.0,24.4847,24.5075,24.4619,24.4847,196973.0
2015-10-27 13:20:00,32.17,32.22,32.15,32.17,150028.0,24.4847,24.5228,24.4695,24.4847,150028.0
2015-10-27 13:30:00,32.18,32.19,32.13,32.13,244288.0,24.4923,24.4999,24.4543,24.4543,244288.0
2015-10-27 13:40:00,32.13,32.14,32.1,32.12,132264.0,24.4543,24.4619,24.4314,24.4467,132264.0
2015-10-27 13:50:00,32.12,32.13,32.08,32.09,175726.0,24.4467,24.4543,24.4162,24.4238,175726.0
2015-10-27 14:00:00,32.09,32.13,32.05,32.11,380154.0,24.4238,24.4543,24.3934,24.439,380154.0
2015-10-27 14:10:00,32.12,32.12,32.07,32.07,178490.0,24.4467,24.4467,24.4086,24.4086,178490.0
2015-10-27 14:20:00,32.07,32.11,32.05,32.09,123084.0,24.4086,24.439,24.3934,24.4238,123084.0
2015-10-27 14:30:00,32.09,32.14,32.05,32.13,170476.0,24.4238,24.4619,24.3934,24.4543,170476.0
2015-10-27 14:40:00,32.13,32.14,32.09,32.12,171169.0,24.4543,24.4619,24.4238,24.4467,171169.0
2015-10-27 14:50:00,32.11,32.15,32.09,32.1,173357.0,24.439,24.4695,24.4238,24.4314,173357.0
2015-10-27 15:00:00,32.1,32.17,32.09,32.15,306281.0,24.4314,24.4847,24.4238,24.4695,306281.0
2015-10-27 15:10:00,32.15,32.22,32.14,32.17,158617.0,24.4695,24.5228,24.4619,24.4847,158617.0
2015-10-27 15:20:00,32.16,32.2,32.14,32.16,268322.0,24.4771,24.5075,24.4619,24.4771,268322.0
2015-10-27 15:30:00,32.16,32.21,32.13,32.15,307935.0,24.4771,24.5152,24.4543,24.4695,307935.0
2015-10-27 15:40:00,32.15,32.24,32.14,32.23,429410.0,24.4695,24.538,24.4619,24.5304,429410.0
2015-10-27 15:50:00,32.22,32.23,32.16,32.21,668676.0,24.5228,24.5304,24.4771,24.5152,668676.0
2015-10-28 09:30:00,32.15,32.29,32.11,32.19,312448.0,24.5793,24.6863,24.5487,24.6098,312448.0
2015-10-28 09:40:00,32.19,32.28,32.14,32.22,188791.0,24.6098,24.6786,24.5716,24.6328,188791.0
2015-10-28 09:50:00,32.23,32.37,32.23,32.34,119643.0,24.6404,24.7474,24.6404,24.7245,119643.0
2015-10-28 10:00:00,32.35,32.39,32.31,32.33,324158.0,24.7322,24.7627,24.7016,24.7169,324158.0
2015-10-28 10:10:00,32.34,32.42,32.31,32.41,214841.0,24.7245,24.7857,24.7016,24.778,214841.0
2015-10-28 10:20:00,32.41,32.45,32.38,32.39,136259.0,24.778,24.8086,24.7551,24.7627,136259.0
2015-10-28 10:30:00,32.38,32.48,32.38,32.47,163158.0,24.7551,24.8315,24.7551,24.8239,163158.0
2015-10-28 10:40:00,32.47,32.59,32.46,32.53,187293.0,24.8239,24.9156,24.8163,24.8698,187293.0
2015-10-28 10:50:00,32.53,32.58,32.49,32.58,97888.0,24.8698,24.908,24.8392,24.908,97888.0
2015-10-28 11:00:00,32.58,32.61,32.5,32.5,136604.0,24.908,24.9309,24.8468,24.8468,136604.0
2015-10-28 11:10:00,32.51,32.57,32.49,32.55,197767.0,24.8545,24.9004,24.8392,24.8851,197767.0
2015-10-28 11:20:00,32.56,32.59,32.52,32.59,130495.0,24.8927,24.9156,24.8621,24.9156,130495.0
2015-10-28 11:30:00,32.58,32.62,32.55,32.55,121806.0,24.908,24.9386,24.8851,24.8851,121806.0
2015-10-28 11:40:00,32.55,32.62,32.55,32.6,160699.0,24.8851,24.9386,24.8851,24.9233,160699.0
2015-10-28 11:50:00,32.6,32.65,32.56,32.62,107493.0,24.9233,24.9615,24.8927,24.9386,107493.0
2015-10-28 12:00:00,32.61,32.61,32.54,32.54,114139.0,24.9309,24.9309,24.8774,24.8774,114139.0
2015-10-28 12:10:00,32.54,32.55,32.49,32.5,182125.0,24.8774,24.8851,24.8392,24.8468,182125.0
2015-10-28 12:20:00,32.5,32.55,32.49,32.52,98110.0,24.8468,24.8851,24.8392,24.8621,98110.0
2015-10-28 12:30:00,32.52,32.52,32.47,32.48,109647.0,24.8621,24.8621,24.8239,24.8315,109647.0
2015-10-28 12:40:00,32.48,32.51,32.46,32.5,117362.0,24.8315,24.8545,24.8163,24.8468,117362.0
2015-10-28 12:50:00,32.49,32.56,32.49,32.56,57898.0,24.8392,24.8927,24.8392,24.8927,57898.0
2015-10-28 13:00:00,32.56,32.62,32.54,32.62,91491.0,24.8927,24.9386,24.8774,24.9386,91491.0
2015-10-28 13:10:00,32.61,32.66,32.58,32.61,155678.0,24.9309,24.9692,24.908,24.9309,155678.0
2015-10-28 13:20:00,32.6,32.67,32.6,32.66,200741.0,24.9233,24.9768,24.9233,24.9692,200741.0
2015-10-28 13:30:00,32.67,32.72,32.64,32.72,195462.0,24.9768,25.015,24.9539,25.015,195462.0
2015-10-28 13:40:00,32.72,32.75,32.7,32.72,167802.0,25.015,25.038,24.9997,25.015,167802.0
2015-10-28 13:50:00,32.73,32.79,32.72,32.78,440396.0,25.0227,25.0685,25.015,25.0609,440396.0
2015-10-28 14:00:00,32.76,32.99,32.68,32.99,649600.0,25.0456,25.2214,24.9844,25.2214,649600.0
2015-10-28 14:10:00,32.98,33.1,32.74,32.85,1232508.0,25.2138,25.3055,25.0303,25.1144,1232508.0
2015-10-28 14:20:00,32.85,33.05,32.79,33.05,959990.0,25.1144,25.2673,25.0685,25.2673,959990.0
2015-10-28 14:30:00,33.04,33.06,32.88,33.05,525466.0,25.2597,25.275,25.1374,25.2673,525466.0
2015-10-28 14:40:00,33.05,33.29,33.05,33.29,690034.0,25.2673,25.4508,25.2673,25.4508,690034.0
2015-10-28 14:50:00,33.3,33.6,33.24,33.54,1426702.0,25.4584,25.6878,25.4126,25.6419,1426702.0
2015-10-28 15:00:00,33.54,33.63,33.45,33.46,1108424.0,25.6419,25.7107,25.5731,25.5808,1108424.0
2015-10-28 15:10:00,33.46,33.5,33.28,33.29,907504.0,25.5808,25.6114,25.4432,25.4508,907504.0
2015-10-28 15:20:00,33.29,33.34,33.24,33.32,558045.0,25.4508,25.489,25.4126,25.4737,558045.0
2015-10-28 15:30:00,33.33,33.43,33.26,33.41,577489.0,25.4814,25.5578,25.4279,25.5425,577489.0
2015-10-28 15:40:00,33.42,33.52,33.39,33.48,752054.0,25.5502,25.6266,25.5273,25.5961,752054.0
2015-10-28 15:50:00,33.48,33.5,33.42,33.45,1255896.0,25.5961,25.6114,25.5502,25.5731,1255896.0
2015-10-29 09:30:00,33.44,33.74,33.37,33.7,479725.0,25.5655,25.7948,25.512,25.7643,479725.0
2015-10-29 09:40:00,33.71,33.88,33.63,33.81,507835.0,25.7719,25.9019,25.7107,25.8484,507835.0
2015-10-29 09:50:00,33.81,33.81,33.46,33.46,232020.0,25.8484,25.8484,25.5808,25.5808,232020.0
2015-10-29 10:00:00,33.46,33.56,33.36,33.53,302656.0,25.5808,25.6572,25.5043,25.6343,302656.0
2015-10-29 10:10:00,33.54,33.6,33.42,33.43,433318.0,25.6419,25.6878,25.5502,25.5578,433318.0
2015-10-29 10:20:00,33.42,33.53,33.36,33.44,320178.0,25.5502,25.6343,25.5043,25.5655,320178.0
2015-10-29 10:30:00,33.44,33.49,33.36,33.4,335002.0,25.5655,25.6037,25.5043,25.5349,335002.0
2015-10-29 10:40:00,33.4,33.5,33.35,33.36,279767.0,25.5349,25.6114,25.4967,25.5043,279767.0
2015-10-29 10:50:00,33.35,33.51,33.35,33.47,238347.0,25.4967,25.619,25.4967,25.5884,238347.0
2015-10-29 11:00:00,33.47,33.5,33.39,33.5,212916.0,25.5884,25.6114,25.5273,25.6114,212916.0
2015-10-29 11:10:00,33.51,33.61,33.48,33.6,376382.0,25.619,25.6954,25.5961,25.6878,376382.0
2015-10-29 11:20:00,33.61,33.61,33.4,33.49,334346.0,25.6954,25.6954,25.5349,25.6037,334346.0
2015-10-29 11:30:00,33.48,33.56,33.46,33.55,186788.0,25.5961,25.6572,25.5808,25.6496,186788.0
2015-10-29 11:40:00,33.55,33.61,33.53,33.56,159020.0,25.6496,25.6954,25.6343,25.6572,159020.0
2015-10-29 11:50:00,33.57,33.69,33.56,33.65,288430.0,25.6649,25.7566,25.6572,25.726,288430.0
2015-10-29 12:00:00,33.64,33.66,33.52,33.54,188169.0,25.7184,25.7337,25.6266,25.6419,188169.0
2015-10-29 12:10:00,33.54,33.55,33.47,33.55,148288.0,25.6419,25.6496,25.5884,25.6496,148288.0
2015-10-29 12:20:00,33.55,33.65,33.52,33.65,186009.0,25.6496,25.726,25.6266,25.726,186009.0
2015-10-29 12:30:00,33.64,33.67,33.57,33.61,181456.0,25.7184,25.7413,25.6649,25.6954,181456.0
2015-10-29 12:40:00,33.61,33.65,33.54,33.57,143900.0,25.6954,25.726,25.6419,25.6649,143900.0
2015-10-29 12:50:00,33.56,33.59,33.49,33.55,178281.0,25.6572,25.6802,25.6037,25.6496,178281.0
2015-10-29 13:00:00,33.55,33.59,33.5,33.58,170097.0,25.6496,25.6802,25.6114,25.6725,170097.0
2015-10-29 13:10:00,33.58,33.61,33.53,33.61,187685.0,25.6725,25.6954,25.6343,25.6954,187685.0
2015-10-29 13:20:00,33.6,33.61,33.51,33.51,194659.0,25.6878,25.6954,25.619,25.619,194659.0
2015-10-29 13:30:00,33.51,33.54,33.44,33.44,127993.0,25.619,25.6419,25.5655,25.5655,127993.0
2015-10-29 13:40:00,33.44,33.49,33.41,33.45,174045.0,25.5655,25.6037,25.5425,25.5731,174045.0
2015-10-29 13:50:00,33.45,33.46,33.36,33.41,323633.0,25.5731,25.5808,25.5043,25.5425,323633.0
2015-10-29 14:00:00,33.41,33.56,33.4,33.52,290827.0,25.5425,25.6572,25.5349,25.6266,290827.0
2015-10-29 14:10:00,33.52,33.59,33.5,33.55,343936.0,25.6266,25.6802,25.6114,25.6496,343936.0
2015-10-29 14:20:00,33.55,33.62,33.54,33.57,232557.0,25.6496,25.7031,25.6419,25.6649,232557.0
2015-10-29 14:30:00,33.57,33.6,33.55,33.59,175987.0,25.6649,25.6878,25.6496,25.6802,175987.0
2015-10-29 14:40:00,33.59,33.63,33.59,33.61,331987.0,25.6802,25.7107,25.6802,25.6954,331987.0
2015-10-29 14:50:00,33.61,33.67,33.61,33.64,236403.0,25.6954,25.7413,25.6954,25.7184,236403.0
2015-10-29 15:00:00,33.64,33.67,33.49,33.5,326428.0,25.7184,25.7413,25.6037,25.6114,326428.0
2015-10-29 15:10:00,33.49,33.57,33.47,33.57,400558.0,25.6037,25.6649,25.5884,25.6649,400558.0
2015-10-29 15:20:00,33.57,33.62,33.56,33.57,378649.0,25.6649,25.7031,25.6572,25.6649,378649.0
2015-10-29 15:30:00,33.57,33.65,33.56,33.65,334667.0,25.6649,25.726,25.6572,25.726,334667.0
2015-10-29 15:40:00,33.65,33.7,33.61,33.63,398421.0,25.726,25.7643,25.6954,25.7107,398421.0
2015-10-29 15:50:00,33.63,33.63,33.51,33.54,890832.0,25.7107,25.7107,25.619,25.6419,890832.0
2015-10-30 09:30:00,33.44,33.57,33.4,33.44,285888.0,25.5655,25.6649,25.5349,25.5655,285888.0
2015-10-30 09:40:00,33.44,33.44,33.26,33.28,217124.0,25.5655,25.5655,25.4279,25.4432,217124.0
2015-10-30 09:50:00,33.28,33.31,33.15,33.19,344608.0,25.4432,25.4661,25.3438,25.3744,344608.0
2015-10-30 10:00:00,33.2,33.25,33.11,33.2,344945.0,25.382,25.4202,25.3132,25.382,344945.0
2015-10-30 10:10:00,33.2,33.2,33.05,33.14,373752.0,25.382,25.382,25.2673,25.3361,373752.0
2015-10-30 10:20:00,33.15,33.2,33.11,33.16,329521.0,25.3438,25.382,25.3132,25.3514,329521.0
2015-10-30 10:30:00,33.16,33.24,33.13,33.21,206774.0,25.3514,25.4126,25.3285,25.3896,206774.0
2015-10-30 10:40:00,33.21,33.44,33.19,33.43,681054.0,25.3896,25.5655,25.3744,25.5578,681054.0
2015-10-30 10:50:00,33.43,33.51,33.43,33.46,450338.0,25.5578,25.619,25.5578,25.5808,450338.0
2015-10-30 11:00:00,33.46,33.48,33.42,33.42,172218.0,25.5808,25.5961,25.5502,25.5502,172218.0
2015-10-30 11:10:00,33.42,33.42,33.29,33.33,132560.0,25.5502,25.5502,25.4508,25.4814,132560.0
2015-10-30 11:20:00,33.32,33.37,33.3,33.37,93393.0,25.4737,25.512,25.4584,25.512,93393.0
2015-10-30 11:30:00,33.37,33.37,33.24,33.27,132798.0,25.512,25.512,25.4126,25.4355,132798.0
2015-10-30 11:40:00,33.27,33.39,33.26,33.39,134142.0,25.4355,25.5273,25.4279,25.5273,134142.0
2015-10-30 11:50:00,33.38,33.41,33.36,33.39,116816.0,25.5196,25.5425,25.5043,25.5273,116816.0
2015-10-30 12:00:00,33.39,33.44,33.33,33.4,214520.0,25.5273,25.5655,25.4814,25.5349,214520.0
2015-10-30 12:10:00,33.4,33.44,33.32,33.35,238286.0,25.5349,25.5655,25.4737,25.4967,238286.0
2015-10-30 12:20:00,33.35,33.38,33.32,33.32,140759.0,25.4967,25.5196,25.4737,25.4737,140759.0
2015-10-30 12:30:00,33.33,33.39,33.33,33.34,206819.0,25.4814,25.5273,25.4814,25.489,206819.0
2015-10-30 12:40:00,33.34,33.37,33.32,33.33,143428.0,25.489,25.512,25.4737,25.4814,143428.0
2015-10-30 12:50:00,33.33,33.42,33.32,33.39,175730.0,25.4814,25.5502,25.4737,25.5273,175730.0
2015-10-30 13:00:00,33.39,33.46,33.38,33.43,483487.0,25.5273,25.5808,25.5196,25.5578,483487.0
2015-10-30 13:10:00,33.43,33.47,33.39,33.45,183813.0,25.5578,25.5884,25.5273,25.5731,183813.0
2015-10-30 13:20:00,33.45,33.48,33.41,33.41,69785.0,25.5731,25.5961,25.5425,25.5425,69785.0
2015-10-30 13:30:00,33.41,33.5,33.39,33.49,134290.0,25.5425,25.6114,25.5273,25.6037,134290.0
2015-10-30 13:40:00,33.49,33.49,33.4,33.46,209992.0,25.6037,25.6037,25.5349,25.5808,209992.0
2015-10-30 13:50:00,33.46,33.47,33.37,33.37,75834.0,25.5808,25.5884,25.512,25.512,75834.0
2015-10-30 14:00:00,33.36,33.36,33.26,33.26,165280.0,25.5043,25.5043,25.4279,25.4279,165280.0
2015-10-30 14:10:00,33.27,33.28,33.16,33.17,255846.0,25.4355,25.4432,25.3514,25.3591,255846.0
2015-10-30 14:20:00,33.16,33.17,33.12,33.14,261119.0,25.3514,25.3591,25.3208,25.3361,261119.0
2015-10-30 14:30:00,33.13,33.13,33.07,33.09,243241.0,25.3285,25.3285,25.2826,25.2979,243241.0
2015-10-30 14:40:00,33.09,33.1,33.0,33.01,413123.0,25.2979,25.3055,25.2291,25.2367,413123.0
2015-10-30 14:50:00,33.0,33.03,32.97,32.99,508406.0,25.2291,25.252,25.2062,25.2214,508406.0
2015-10-30 15:00:00,32.98,33.04,32.96,33.03,223994.0,25.2138,25.2597,25.1985,25.252,223994.0
2015-10-30 15:10:00,33.03,33.07,32.96,33.04,473101.0,25.252,25.2826,25.1985,25.2597,473101.0
2015-10-30 15:20:00,33.04,33.06,32.94,32.95,399435.0,25.2597,25.275,25.1832,25.1909,399435.0
2015-10-30 15:30:00,32.94,33.03,32.93,33.03,530791.0,25.1832,25.252,25.1756,25.252,530791.0
2015-10-30 15:40:00,33.02,33.2,33.0,33.17,696238.0,25.2444,25.382,25.2291,25.3591,696238.0
2015-10-30 15:50:00,33.16,33.17,32.96,32.97,965429.0,25.3514,25.3591,25.1985,25.2062,965429.0
2015-11-02 09:30:00,33.08,33.33,33.02,33.28,358646.0,25.2903,25.4814,25.2444,25.4432,358646.0
2015-11-02 09:40:00,33.28,33.32,33.24,33.3,503551.0,25.4432,25.4737,25.4126,25.4584,503551.0
2015-11-02 09:50:00,33.3,33.39,33.27,33.36,384993.0,25.4584,25.5273,25.4355,25.5043,384993.0
2015-11-02 10:00:00,33.36,33.45,33.33,33.43,237871.0,25.5043,25.5731,25.4814,25.5578,237871.0
2015-11-02 10:10:00,33.43,33.45,33.39,33.44,151475.0,25.5578,25.5731,25.5273,25.5655,151475.0
2015-11-02 10:20:00,33.45,33.48,33.4,33.44,196845.0,25.5731,25.5961,25.5349,25.5655,196845.0
2015-11-02 10:30:00,33.44,33.45,33.41,33.43,102646.0,25.5655,25.5731,25.5425,25.5578,102646.0
2015-11-02 10:40:00,33.43,33.46,33.39,33.42,144439.0,25.5578,25.5808,25.5273,25.5502,144439.0
2015-11-02 10:50:00,33.42,33.46,33.36,33.39,136530.0,25.5502,25.5808,25.5043,25.5273,136530.0
2015-11-02 11:00:00,33.39,33.48,33.35,33.44,121995.0,25.5273,25.5961,25.4967,25.5655,121995.0
2015-11-02 11:10:00,33.43,33.45,33.3,33.31,125075.0,25.5578,25.5731,25.4584,25.4661,125075.0
2015-11-02 11:20:00,33.3,33.33,33.25,33.26,116582.0,25.4584,25.4814,25.4202,25.4279,116582.0
2015-11-02 11:30:00,33.26,33.3,33.2,33.24,122144.0,25.4279,25.4584,25.382,25.4126,122144.0
2015-11-02 11:40:00,33.23,33.26,33.18,33.24,163386.0,25.4049,25.4279,25.3667,25.4126,163386.0
2015-11-02 11:50:00,33.23,33.27,33.21,33.27,85220.0,25.4049,25.4355,25.3896,25.4355,85220.0
2015-11-02 12:00:00,33.27,33.31,33.25,33.27,66559.0,25.4355,25.4661,25.4202,25.4355,66559.0
2015-11-02 12:10:00,33.27,33.29,33.2,33.21,105263.0,25.4355,25.4508,25.382,25.3896,105263.0
2015-11-02 12:20:00,33.21,33.24,33.2,33.22,114583.0,25.3896,25.4126,25.382,25.3973,114583.0
2015-11-02 12:30:00,33.23,33.23,33.18,33.2,89886.0,25.4049,25.4049,25.3667,25.382,89886.0
2015-11-02 12:40:00,33.2,33.26,33.19,33.25,85141.0,25.382,25.4279,25.3744,25.4202,85141.0
2015-11-02 12:50:00,33.25,33.36,33.21,33.35,216914.0,25.4202,25.5043,25.3896,25.4967,216914.0
2015-11-02 13:00:00,33.35,33.41,33.34,33.35,182652.0,25.4967,25.5425,25.489,25.4967,182652.0
2015-11-02 13:10:00,33.36,33.37,33.32,33.33,83707.0,25.5043,25.512,25.4737,25.4814,83707.0
2015-11-02 13:20:00,33.34,33.38,33.33,33.38,85618.0,25.489,25.5196,25.4814,25.5196,85618.0
2015-11-02 13:30:00,33.38,33.42,33.35,33.39,251784.0,25.5196,25.5502,25.4967,25.5273,251784.0
2015-11-02 13:40:00,33.4,33.41,33.35,33.4,166778.0,25.5349,25.5425,25.4967,25.5349,166778.0
2015-11-02 13:50:00,33.4,33.45,33.39,33.44,161065.0,25.5349,25.5731,25.5273,25.5655,161065.0
2015-11-02 14:00:00,33.44,33.47,33.44,33.47,264445.0,25.5655,25.5884,25.5655,25.5884,264445.0
2015-11-02 14:10:00,33.47,33.51,33.46,33.48,157814.0,25.5884,25.619,25.5808,25.5961,157814.0
2015-11-02 14:20:00,33.48,33.5,33.47,33.48,97773.0,25.5961,25.6114,25.5884,25.5961,97773.0
2015-11-02 14:30:00,33.49,33.5,33.43,33.49,155902.0,25.6037,25.6114,25.5578,25.6037,155902.0
2015-11-02 14:40:00,33.49,33.5,33.44,33.44,121664.0,25.6037,25.6114,25.5655,25.5655,121664.0
2015-11-02 14:50:00,33.44,33.57,33.44,33.56,702009.0,25.5655,25.6649,25.5655,25.6572,702009.0
2015-11-02 15:00:00,33.56,33.61,33.53,33.58,547984.0,25.6572,25.6954,25.6343,25.6725,547984.0
2015-11-02 15:10:00,33.58,33.64,33.57,33.64,260737.0,25.6725,25.7184,25.6649,25.7184,260737.0
2015-11-02 15:20:00,33.64,33.72,33.63,33.7,258495.0,25.7184,25.7795,25.7107,25.7643,258495.0
2015-11-02 15:30:00,33.7,33.71,33.59,33.59,238665.0,25.7643,25.7719,25.6802,25.6802,238665.0
2015-11-02 15:40:00,33.59,33.61,33.49,33.5,481910.0,25.6802,25.6954,25.6037,25.6114,481910.0
2015-11-02 15:50:00,33.5,33.54,33.46,33.48,883048.0,25.6114,25.6419,25.5808,25.5961,883048.0
2015-11-03 09:30:00,33.27,33.4,33.19,33.4,603157.0,25.4355,25.5349,25.3744,25.5349,603157.0
2015-11-03 09:40:00,33.4,33.47,33.34,33.4,266335.0,25.5349,25.5884,25.489,25.5349,266335.0
2015-11-03 09:50:00,33.39,33.44,33.21,33.3,265493.0,25.5273,25.5655,25.3896,25.4584,265493.0
2015-11-03 10:00:00,33.31,33.36,33.27,33.28,269206.0,25.4661,25.5043,25.4355,25.4432,269206.0
2015-11-03 10:10:00,33.28,33.4,33.24,33.4,173349.0,25.4432,25.5349,25.4126,25.5349,173349.0
2015-11-03 10:20:00,33.4,33.41,33.3,33.3,175855.0,25.5349,25.5425,25.4584,25.4584,175855.0
2015-11-03 10:30:00,33.3,33.4,33.29,33.31,174339.0,25.4584,25.5349,25.4508,25.4661,174339.0
2015-11-03 10:40:00,33.32,33.35,33.28,33.34,171855.0,25.4737,25.4967,25.4432,25.489,171855.0
2015-11-03 10:50:00,33.34,33.35,33.22,33.22,152889.0,25.489,25.4967,25.3973,25.3973,152889.0
2015-11-03 11:00:00,33.22,33.26,33.18,33.23,199049.0,25.3973,25.4279,25.3667,25.4049,199049.0
2015-11-03 11:10:00,33.23,33.25,33.2,33.21,105765.0,25.4049,25.4202,25.382,25.3896,105765.0
2015-11-03 11:20:00,33.21,33.26,33.19,33.26,128532.0,25.3896,25.4279,25.3744,25.4279,128532.0
2015-11-03 11:30:00,33.25,33.3,33.2,33.24,269808.0,25.4202,25.4584,25.382,25.4126,269808.0
2015-11-03 11:40:00,33.24,33.32,33.21,33.26,295053.0,25.4126,25.4737,25.3896,25.4279,295053.0
2015-11-03 11:50:00,33.26,33.27,33.2,33.21,377485.0,25.4279,25.4355,25.382,25.3896,377485.0
2015-11-03 12:00:00,33.22,33.24,33.11,33.12,337355.0,25.3973,25.4126,25.3132,25.3208,337355.0
2015-11-03 12:10:00,33.13,33.19,33.12,33.13,240762.0,25.3285,25.3744,25.3208,25.3285,240762.0
2015-11-03 12:20:00,33.13,33.2,33.08,33.2,268378.0,25.3285,25.382,25.2903,25.382,268378.0
2015-11-03 12:30:00,33.19,33.19,33.15,33.16,141884.0,25.3744,25.3744,25.3438,25.3514,141884.0
2015-11-03 12:40:00,33.16,33.29,33.16,33.27,234499.0,25.3514,25.4508,25.3514,25.4355,234499.0
2015-11-03 12:50:00,33.27,33.35,33.27,33.29,173490.0,25.4355,25.4967,25.4355,25.4508,173490.0
2015-11-03 13:00:00,33.29,33.4,33.29,33.38,229575.0,25.4508,25.5349,25.4508,25.5196,229575.0
2015-11-03 13:10:00,33.37,33.42,33.36,33.41,98910.0,25.512,25.5502,25.5043,25.5425,98910.0
2015-11-03 13:20:00,33.41,33.47,33.4,33.46,135133.0,25.5425,25.5884,25.5349,25.5808,135133.0
2015-11-03 13:30:00,33.46,33.49,33.42,33.48,140638.0,25.5808,25.6037,25.5502,25.5961,140638.0
2015-11-03 13:40:00,33.49,33.5,33.44,33.47,108166.0,25.6037,25.6114,25.5655,25.5884,108166.0
2015-11-03 13:50:00,33.47,33.47,33.42,33.43,93703.0,25.5884,25.5884,25.5502,25.5578,93703.0
2015-11-03 14:00:00,33.43,33.52,33.41,33.52,211291.0,25.5578,25.6266,25.5425,25.6266,211291.0
2015-11-03 14:10:00,33.52,33.54,33.42,33.42,228175.0,25.6266,25.6419,25.5502,25.5502,228175.0
2015-11-03 14:20:00,33.42,33.46,33.37,33.45,131675.0,25.5502,25.5808,25.512,25.5731,131675.0
2015-11-03 14:30:00,33.45,33.5,33.42,33.44,269843.0,25.5731,25.6114,25.5502,25.5655,269843.0
2015-11-03 14:40:00,33.43,33.48,33.33,33.39,337347.0,25.5578,25.5961,25.4814,25.5273,337347.0
2015-11-03 14:50:00,33.39,33.41,33.34,33.38,147332.0,25.5273,25.5425,25.489,25.5196,147332.0
2015-11-03 15:00:00,33.39,33.44,33.38,33.42,310154.0,25.5273,25.5655,25.5196,25.5502,310154.0
2015-11-03 15:10:00,33.42,33.45,33.39,33.42,242414.0,25.5502,25.5731,25.5273,25.5502,242414.0
2015-11-03 15:20:00,33.43,33.43,33.33,33.36,186615.0,25.5578,25.5578,25.4814,25.5043,186615.0
2015-11-03 15:30:00,33.36,33.39,33.3,33.31,350922.0,25.5043,25.5273,25.4584,25.4661,350922.0
2015-11-03 15:40:00,33.32,33.32,33.24,33.26,435949.0,25.4737,25.4737,25.4126,25.4279,435949.0
2015-11-03 15:50:00,33.26,33.29,33.21,33.29,1120410.0,25.4279,25.4508,25.3896,25.4508,1120410.0
2015-11-04 09:30:00,33.4,33.51,33.37,33.38,223972.0,25.5349,25.619,25.512,25.5196,223972.0
2015-11-04 09:40:00,33.38,33.5,33.32,33.35,281790.0,25.5196,25.6114,25.4737,25.4967,281790.0
2015-11-04 09:50:00,33.35,33.39,33.25,33.37,158693.0,25.4967,25.5273,25.4202,25.512,158693.0
2015-11-04 10:00:00,33.37,33.54,33.33,33.53,366447.0,25.512,25.6419,25.4814,25.6343,366447.0
2015-11-04 10:10:00,33.54,33.54,33.44,33.5,283401.0,25.6419,25.6419,25.5655,25.6114,283401.0
2015-11-04 10:20:00,33.5,33.53,33.48,33.49,107066.0,25.6114,25.6343,25.5961,25.6037,107066.0
2015-11-04 10:30:00,33.49,33.52,33.44,33.46,230091.0,25.6037,25.6266,25.5655,25.5808,230091.0
2015-11-04 10:40:00,33.46,33.6,33.44,33.52,465344.0,25.5808,25.6878,25.5655,25.6266,465344.0
2015-11-04 10:50:00,33.52,33.55,33.44,33.45,342845.0,25.6266,25.6496,25.5655,25.5731,342845.0
2015-11-04 11:00:00,33.45,33.45,33.3,33.3,292472.0,25.5731,25.5731,25.4584,25.4584,292472.0
2015-11-04 11:10:00,33.32,33.37,33.28,33.35,177854.0,25.4737,25.512,25.4432,25.4967,177854.0
2015-11-04 11:20:00,33.34,33.39,33.29,33.31,126871.0,25.489,25.5273,25.4508,25.4661,126871.0
2015-11-04 11:30:00,33.31,33.33,33.23,33.29,103592.0,25.4661,25.4814,25.4049,25.4508,103592.0
2015-11-04 11:40:00,33.29,33.39,33.27,33.38,177088.0,25.4508,25.5273,25.4355,25.5196,177088.0
2015-11-04 11:50:00,33.39,33.39,33.27,33.31,95256.0,25.5273,25.5273,25.4355,25.4661,95256.0
2015-11-04 12:00:00,33.3,33.36,33.24,33.34,223834.0,25.4584,25.5043,25.4126,25.489,223834.0
2015-11-04 12:10:00,33.34,33.47,33.32,33.44,295663.0,25.489,25.5884,25.4737,25.5655,295663.0
2015-11-04 12:20:00,33.43,33.48,33.41,33.47,136965.0,25.5578,25.5961,25.5425,25.5884,136965.0
2015-11-04 12:30:00,33.47,33.49,33.4,33.43,153069.0,25.5884,25.6037,25.5349,25.5578,153069.0
2015-11-04 12:40:00,33.42,33.49,33.39,33.48,121325.0,25.5502,25.6037,25.5273,25.5961,121325.0
2015-11-04 12:50:00,33.48,33.49,33.4,33.44,128472.0,25.5961,25.6037,25.5349,25.5655,128472.0
2015-11-04 13:00:00,33.43,33.45,33.29,33.3,108848.0,25.5578,25.5731,25.4508,25.4584,108848.0
2015-11-04 13:10:00,33.3,33.36,33.28,33.32,74784.0,25.4584,25.5043,25.4432,25.4737,74784.0
2015-11-04 13:20:00,33.32,33.39,33.3,33.39,59693.0,25.4737,25.5273,25.4584,25.5273,59693.0
2015-11-04 13:30:00,33.39,33.43,33.35,33.41,71779.0,25.5273,25.5578,25.4967,25.5425,71779.0
2015-11-04 13:40:00,33.41,33.41,33.35,33.38,68345.0,25.5425,25.5425,25.4967,25.5196,68345.0
2015-11-04 13:50:00,33.38,33.46,33.37,33.46,132249.0,25.5196,25.5808,25.512,25.5808,132249.0
2015-11-04 14:00:00,33.46,33.55,33.44,33.52,198560.0,25.5808,25.6496,25.5655,25.6266,198560.0
2015-11-04 14:10:00,33.53,33.56,33.5,33.51,211840.0,25.6343,25.6572,25.6114,25.619,211840.0
2015-11-04 14:20:00,33.5,33.51,33.45,33.47,180109.0,25.6114,25.619,25.5731,25.5884,180109.0
2015-11-04 14:30:00,33.47,33.55,33.46,33.53,128460.0,25.5884,25.6496,25.5808,25.6343,128460.0
2015-11-04 14:40:00,33.54,33.56,33.48,33.5,145953.0,25.6419,25.6572,25.5961,25.6114,145953.0
2015-11-04 14:50:00,33.51,33.51,33.44,33.47,68185.0,25.619,25.619,25.5655,25.5884,68185.0
2015-11-04 15:00:00,33.47,33.47,33.36,33.36,113905.0,25.5884,25.5884,25.5043,25.5043,113905.0
2015-11-04 15:10:00,33.37,33.37,33.3,33.34,173847.0,25.512,25.512,25.4584,25.489,173847.0
2015-11-04 15:20:00,33.33,33.41,33.32,33.38,218183.0,25.4814,25.5425,25.4737,25.5196,218183.0
2015-11-04 15:30:00,33.39,33.4,33.34,33.4,241928.0,25.5273,25.5349,25.489,25.5349,241928.0
2015-11-04 15:40:00,33.39,33.42,33.34,33.4,308983.0,25.5273,25.5502,25.489,25.5349,308983.0
2015-11-04 15:50:00,33.4,33.42,33.37,33.41,563890.0,25.5349,25.5502,25.512,25.5425,563890.0
2015-11-05 09:30:00,33.53,33.67,33.41,33.56,279833.0,25.6343,25.7413,25.5425,25.6572,279833.0
2015-11-05 09:40:00,33.55,33.7,33.47,33.7,194504.0,25.6496,25.7643,25.5884,25.7643,194504.0
2015-11-05 09:50:00,33.7,33.83,33.67,33.79,397245.0,25.7643,25.8636,25.7413,25.8331,397245.0
2015-11-05 10:00:00,33.78,33.81,33.71,33.73,495375.0,25.8254,25.8484,25.7719,25.7872,495375.0
2015-11-05 10:10:00,33.71,33.76,33.63,33.66,861627.0,25.7719,25.8101,25.7107,25.7337,861627.0
2015-11-05 10:20:00,33.66,33.8,33.66,33.74,798855.0,25.7337,25.8407,25.7337,25.7948,798855.0
2015-11-05 10:30:00,33.73,33.8,33.66,33.73,348371.0,25.7872,25.8407,25.7337,25.7872,348371.0
2015-11-05 10:40:00,33.73,33.73,33.62,33.7,347258.0,25.7872,25.7872,25.7031,25.7643,347258.0
2015-11-05 10:50:00,33.7,33.86,33.7,33.85,315909.0,25.7643,25.8866,25.7643,25.8789,315909.0
2015-11-05 11:00:00,33.84,33.85,33.72,33.73,221794.0,25.8713,25.8789,25.7795,25.7872,221794.0
2015-11-05 11:10:00,33.72,33.8,33.7,33.77,274093.0,25.7795,25.8407,25.7643,25.8178,274093.0
2015-11-05 11:20:00,33.77,33.81,33.75,33.78,243201.0,25.8178,25.8484,25.8025,25.8254,243201.0
2015-11-05 11:30:00,33.79,33.8,33.72,33.75,115185.0,25.8331,25.8407,25.7795,25.8025,115185.0
2015-11-05 11:40:00,33.75,33.82,33.72,33.8,328819.0,25.8025,25.856,25.7795,25.8407,328819.0
2015-11-05 11:50:00,33.81,33.92,33.79,33.88,266419.0,25.8484,25.9325,25.8331,25.9019,266419.0
2015-11-05 12:00:00,33.88,33.94,33.88,33.9,155939.0,25.9019,25.9477,25.9019,25.9172,155939.0
2015-11-05 12:10:00,33.9,33.93,33.88,33.92,159492.0,25.9172,25.9401,25.9019,25.9325,159492.0
2015-11-05 12:20:00,33.93,34.04,33.92,34.02,180512.0,25.9401,26.0242,25.9325,26.0089,180512.0
2015-11-05 12:30:00,34.02,34.03,33.93,33.95,95331.0,26.0089,26.0165,25.9401,25.9554,95331.0
2015-11-05 12:40:00,33.95,33.99,33.92,33.93,121501.0,25.9554,25.986,25.9325,25.9401,121501.0
2015-11-05 12:50:00,33.94,34.0,33.91,33.99,71886.0,25.9477,25.9936,25.9248,25.986,71886.0
2015-11-05 13:00:00,33.98,34.0,33.95,33.95,78517.0,25.9783,25.9936,25.9554,25.9554,78517.0
2015-11-05 13:10:00,33.95,33.99,33.93,33.94,86153.0,25.9554,25.986,25.9401,25.9477,86153.0
2015-11-05 13:20:00,33.94,33.94,33.87,33.91,147096.0,25.9477,25.9477,25.8942,25.9248,147096.0
2015-11-05 13:30:00,33.9,34.0,33.9,33.99,142242.0,25.9172,25.9936,25.9172,25.986,142242.0
2015-11-05 13:40:00,33.99,34.01,33.95,33.99,168997.0,25.986,26.0013,25.9554,25.986,168997.0
2015-11-05 13:50:00,34.0,34.04,33.98,33.99,143506.0,25.9936,26.0242,25.9783,25.986,143506.0
2015-11-05 14:00:00,34.0,34.03,33.97,33.97,184782.0,25.9936,26.0165,25.9707,25.9707,184782.0
2015-11-05 14:10:00,33.98,34.01,33.94,34.0,218427.0,25.9783,26.0013,25.9477,25.9936,218427.0
2015-11-05 14:20:00,34.0,34.01,33.9,33.91,131310.0,25.9936,26.0013,25.9172,25.9248,131310.0
2015-11-05 14:30:00,33.91,33.92,33.86,33.86,149977.0,25.9248,25.9325,25.8866,25.8866,149977.0
2015-11-05 14:40:00,33.87,33.92,33.84,33.9,227117.0,25.8942,25.9325,25.8713,25.9172,227117.0
2015-11-05 14:50:00,33.91,33.97,33.9,33.97,249088.0,25.9248,25.9707,25.9172,25.9707,249088.0
2015-11-05 15:00:00,33.97,33.98,33.9,33.92,176694.0,25.9707,25.9783,25.9172,25.9325,176694.0
2015-11-05 15:10:00,33.92,33.96,33.89,33.94,221692.0,25.9325,25.963,25.9095,25.9477,221692.0
2015-11-05 15:20:00,33.94,34.05,33.93,34.05,264231.0,25.9477,26.0318,25.9401,26.0318,264231.0
2015-11-05 15:30:00,34.04,34.05,33.99,34.01,226175.0,26.0242,26.0318,25.986,26.0013,226175.0
2015-11-05 15:40:00,34.01,34.02,33.93,33.96,476541.0,26.0013,26.0089,25.9401,25.963,476541.0
2015-11-05 15:50:00,33.95,33.97,33.87,33.88,1277551.0,25.9554,25.9707,25.8942,25.9019,1277551.0
2015-11-06 09:30:00,34.94,35.56,34.85,35.53,1647896.0,26.7123,27.1863,26.6435,27.1633,1647896.0
2015-11-06 09:40:00,35.52,35.61,35.37,35.38,1515320.0,27.1557,27.2245,27.041,27.0486,1515320.0
2015-11-06 09:50:00,35.38,35.39,34.91,34.97,1034151.0,27.0486,27.0563,26.6893,26.7352,1034151.0
2015-11-06 10:00:00,34.98,35.12,34.9,35.0,1035112.0,26.7428,26.8499,26.6817,26.7581,1035112.0
2015-11-06 10:10:00,35.01,35.29,34.99,35.26,358362.0,26.7658,26.9798,26.7505,26.9569,358362.0
2015-11-06 10:20:00,35.25,35.27,35.08,35.19,408868.0,26.9493,26.9645,26.8193,26.9034,408868.0
2015-11-06 10:30:00,35.2,35.36,35.18,35.2,495952.0,26.911,27.0334,26.8957,26.911,495952.0
2015-11-06 10:40:00,35.2,35.39,35.19,35.35,422237.0,26.911,27.0563,26.9034,27.0257,422237.0
2015-11-06 10:50:00,35.35,35.4,35.28,35.36,294581.0,27.0257,27.0639,26.9722,27.0334,294581.0
2015-11-06 11:00:00,35.35,35.4,35.26,35.37,320931.0,27.0257,27.0639,26.9569,27.041,320931.0
2015-11-06 11:10:00,35.37,35.45,35.27,35.27,338114.0,27.041,27.1022,26.9645,26.9645,338114.0
2015-11-06 11:20:00,35.28,35.34,35.19,35.25,602099.0,26.9722,27.0181,26.9034,26.9493,602099.0
2015-11-06 11:30:00,35.25,35.35,35.23,35.24,385184.0,26.9493,27.0257,26.934,26.9416,385184.0
2015-11-06 11:40:00,35.23,35.34,35.19,35.3,363222.0,26.934,27.0181,26.9034,26.9875,363222.0
2015-11-06 11:50:00,35.3,35.39,35.29,35.3,489227.0,26.9875,27.0563,26.9798,26.9875,489227.0
2015-11-06 12:00:00,35.3,35.37,35.29,35.34,226420.0,26.9875,27.041,26.9798,27.0181,226420.0
2015-11-06 12:10:00,35.35,35.39,35.3,35.35,279659.0,27.0257,27.0563,26.9875,27.0257,279659.0
2015-11-06 12:20:00,35.34,35.35,35.29,35.32,335519.0,27.0181,27.0257,26.9798,27.0028,335519.0
2015-11-06 12:30:00,35.31,35.36,35.29,35.33,220122.0,26.9951,27.0334,26.9798,27.0104,220122.0
2015-11-06 12:40:00,35.32,35.38,35.29,35.3,136735.0,27.0028,27.0486,26.9798,26.9875,136735.0
2015-11-06 12:50:00,35.3,35.37,35.26,35.34,226010.0,26.9875,27.041,26.9569,27.0181,226010.0
2015-11-06 13:00:00,35.34,35.47,35.32,35.46,338886.0,27.0181,27.1175,27.0028,27.1098,338886.0
2015-11-06 13:10:00,35.47,35.49,35.41,35.43,155538.0,27.1175,27.1327,27.0716,27.0869,155538.0
2015-11-06 13:20:00,35.44,35.49,35.35,35.35,169510.0,27.0945,27.1327,27.0257,27.0257,169510.0
2015-11-06 13:30:00,35.35,35.35,35.24,35.26,275689.0,27.0257,27.0257,26.9416,26.9569,275689.0
2015-11-06 13:40:00,35.26,35.33,35.21,35.33,281139.0,26.9569,27.0104,26.9187,27.0104,281139.0
2015-11-06 13:50:00,35.33,35.44,35.33,35.39,203311.0,27.0104,27.0945,27.0104,27.0563,203311.0
2015-11-06 14:00:00,35.39,35.54,35.38,35.5,339479.0,27.0563,27.171,27.0486,27.1404,339479.0
2015-11-06 14:10:00,35.5,35.54,35.36,35.39,224898.0,27.1404,27.171,27.0334,27.0563,224898.0
2015-11-06 14:20:00,35.4,35.44,35.31,35.36,177336.0,27.0639,27.0945,26.9951,27.0334,177336.0
2015-11-06 14:30:00,35.35,35.38,35.27,35.27,189752.0,27.0257,27.0486,26.9645,26.9645,189752.0
2015-11-06 14:40:00,35.27,35.34,35.26,35.33,227934.0,26.9645,27.0181,26.9569,27.0104,227934.0
2015-11-06 14:50:00,35.33,35.42,35.28,35.4,215676.0,27.0104,27.0792,26.9722,27.0639,215676.0
2015-11-06 15:00:00,35.4,35.46,35.37,35.43,352645.0,27.0639,27.1098,27.041,27.0869,352645.0
2015-11-06 15:10:00,35.42,35.49,35.39,35.46,307458.0,27.0792,27.1327,27.0563,27.1098,307458.0
2015-11-06 15:20:00,35.47,35.49,35.41,35.44,463464.0,27.1175,27.1327,27.0716,27.0945,463464.0
2015-11-06 15:30:00,35.45,35.5,35.41,35.42,547199.0,27.1022,27.1404,27.0716,27.0792,547199.0
2015-11-06 15:40:00,35.43,35.44,35.37,35.38,625838.0,27.0869,27.0945,27.041,27.0486,625838.0
2015-11-06 15:50:00,35.39,35.43,35.36,35.42,1064122.0,27.0563,27.0869,27.0334,27.0792,1064122.0
2015-11-09 09:30:00,35.52,35.74,35.41,35.71,724977.0,27.1557,27.3239,27.0716,27.3009,724977.0
2015-11-09 09:40:00,35.72,35.74,35.38,35.42,517381.0,27.3086,27.3239,27.0486,27.0792,517381.0
2015-11-09 09:50:00,35.41,35.63,35.37,35.49,304389.0,27.0716,27.2398,27.041,27.1327,304389.0
2015-11-09 10:00:00,35.49,35.53,35.39,35.42,296405.0,27.1327,27.1633,27.0563,27.0792,296405.0
2015-11-09 10:10:00,35.42,35.42,35.27,35.29,249063.0,27.0792,27.0792,26.9645,26.9798,249063.0
2015-11-09 10:20:00,35.29,35.31,35.12,35.15,306983.0,26.9798,26.9951,26.8499,26.8728,306983.0
2015-11-09 10:30:00,35.15,35.2,35.1,35.19,234199.0,26.8728,26.911,26.8346,26.9034,234199.0
2015-11-09 10:40:00,35.19,35.24,35.12,35.23,235381.0,26.9034,26.9416,26.8499,26.934,235381.0
2015-11-09 10:50:00,35.22,35.23,35.14,35.18,251109.0,26.9263,26.934,26.8652,26.8957,251109.0
2015-11-09 11:00:00,35.18,35.18,35.06,35.09,223502.0,26.8957,26.8957,26.804,26.8269,223502.0
2015-11-09 11:10:00,35.08,35.14,35.05,35.1,177086.0,26.8193,26.8652,26.7964,26.8346,177086.0
2015-11-09 11:20:00,35.1,35.12,34.91,34.93,270654.0,26.8346,26.8499,26.6893,26.7046,270654.0
2015-11-09 11:30:00,34.93,35.02,34.91,35.02,183182.0,26.7046,26.7734,26.6893,26.7734,183182.0
2015-11-09 11:40:00,35.02,35.04,34.93,34.98,180801.0,26.7734,26.7887,26.7046,26.7428,180801.0
2015-11-09 11:50:00,34.97,34.98,34.9,34.91,101870.0,26.7352,26.7428,26.6817,26.6893,101870.0
2015-11-09 12:00:00,34.91,34.94,34.84,34.94,190208.0,26.6893,26.7123,26.6358,26.7123,190208.0
2015-11-09 12:10:00,34.95,35.01,34.91,34.95,165348.0,26.7199,26.7658,26.6893,26.7199,165348.0
2015-11-09 12:20:00,34.94,34.96,34.9,34.94,119722.0,26.7123,26.7275,26.6817,26.7123,119722.0
2015-11-09 12:30:00,34.94,34.99,34.92,34.97,212705.0,26.7123,26.7505,26.697,26.7352,212705.0
2015-11-09 12:40:00,34.97,35.09,34.97,35.08,146019.0,26.7352,26.8269,26.7352,26.8193,146019.0
2015-11-09 12:50:00,35.08,35.17,35.06,35.14,165092.0,26.8193,26.8881,26.804,26.8652,165092.0
2015-11-09 13:00:00,35.14,35.17,35.1,35.12,148855.0,26.8652,26.8881,26.8346,26.8499,148855.0
2015-11-09 13:10:00,35.12,35.13,35.07,35.1,231416.0,26.8499,26.8575,26.8116,26.8346,231416.0
2015-11-09 13:20:00,35.1,35.16,35.08,35.15,78467.0,26.8346,26.8805,26.8193,26.8728,78467.0
2015-11-09 13:30:00,35.14,35.16,35.07,35.16,90840.0,26.8652,26.8805,26.8116,26.8805,90840.0
2015-11-09 13:40:00,35.15,35.16,35.06,35.08,260354.0,26.8728,26.8805,26.804,26.8193,260354.0
2015-11-09 13:50:00,35.08,35.13,35.04,35.12,203379.0,26.8193,26.8575,26.7887,26.8499,203379.0
2015-11-09 14:00:00,35.11,35.2,35.09,35.19,209616.0,26.8422,26.911,26.8269,26.9034,209616.0
2015-11-09 14:10:00,35.19,35.22,35.12,35.14,105628.0,26.9034,26.9263,26.8499,26.8652,105628.0
2015-11-09 14:20:00,35.14,35.19,35.12,35.14,127678.0,26.8652,26.9034,26.8499,26.8652,127678.0
2015-11-09 14:30:00,35.14,35.18,35.12,35.14,280485.0,26.8652,26.8957,26.8499,26.8652,280485.0
2015-11-09 14:40:00,35.14,35.14,35.0,35.02,150691.0,26.8652,26.8652,26.7581,26.7734,150691.0
2015-11-09 14:50:00,35.03,35.08,35.01,35.05,248831.0,26.7811,26.8193,26.7658,26.7964,248831.0
2015-11-09 15:00:00,35.05,35.07,34.99,35.02,264923.0,26.7964,26.8116,26.7505,26.7734,264923.0
2015-11-09 15:10:00,35.02,35.07,34.98,35.06,276060.0,26.7734,26.8116,26.7428,26.804,276060.0
2015-11-09 15:20:00,35.05,35.1,35.0,35.05,244198.0,26.7964,26.8346,26.7581,26.7964,244198.0
2015-11-09 15:30:00,35.06,35.17,35.06,35.14,290055.0,26.804,26.8881,26.804,26.8652,290055.0
2015-11-09 15:40:00,35.14,35.23,35.14,35.23,478126.0,26.8652,26.934,26.8652,26.934,478126.0
2015-11-09 15:50:00,35.23,35.23,35.08,35.12,749848.0,26.934,26.934,26.8193,26.8499,749848.0
2015-11-10 09:30:00,35.0,35.19,34.92,35.06,276817.0,26.7581,26.9034,26.697,26.804,276817.0
2015-11-10 09:40:00,35.06,35.1,34.89,34.98,248694.0,26.804,26.8346,26.674,26.7428,248694.0
2015-11-10 09:50:00,34.98,35.03,34.89,34.99,187280.0,26.7428,26.7811,26.674,26.7505,187280.0
2015-11-10 10:00:00,34.99,35.0,34.75,34.77,232114.0,26.7505,26.7581,26.567,26.5823,232114.0
2015-11-10 10:10:00,34.77,34.82,34.74,34.74,182757.0,26.5823,26.6205,26.5594,26.5594,182757.0
2015-11-10 10:20:00,34.74,34.83,34.72,34.83,171694.0,26.5594,26.6282,26.5441,26.6282,171694.0
2015-11-10 10:30:00,34.82,34.86,34.75,34.8,324408.0,26.6205,26.6511,26.567,26.6052,324408.0
2015-11-10 10:40:00,34.8,34.88,34.76,34.88,269989.0,26.6052,26.6664,26.5746,26.6664,269989.0
2015-11-10 10:50:00,34.89,34.94,34.87,34.9,137017.0,26.674,26.7123,26.6587,26.6817,137017.0
2015-11-10 11:00:00,34.89,34.95,34.88,34.88,224302.0,26.674,26.7199,26.6664,26.6664,224302.0
2015-11-10 11:10:00,34.88,34.94,34.87,34.94,103734.0,26.6664,26.7123,26.6587,26.7123,103734.0
2015-11-10 11:20:00,34.95,34.97,34.85,34.85,128156.0,26.7199,26.7352,26.6435,26.6435,128156.0
2015-11-10 11:30:00,34.86,34.92,34.85,34.86,110506.0,26.6511,26.697,26.6435,26.6511,110506.0
2015-11-10 11:40:00,34.87,34.96,34.86,34.94,97913.0,26.6587,26.7275,26.6511,26.7123,97913.0
2015-11-10 11:50:00,34.93,34.94,34.86,34.91,71587.0,26.7046,26.7123,26.6511,26.6893,71587.0
2015-11-10 12:00:00,34.91,34.96,34.89,34.96,79810.0,26.6893,26.7275,26.674,26.7275,79810.0
2015-11-10 12:10:00,34.97,35.05,34.96,35.04,74950.0,26.7352,26.7964,26.7275,26.7887,74950.0
2015-11-10 12:20:00,35.04,35.06,34.99,35.0,102891.0,26.7887,26.804,26.7505,26.7581,102891.0
2015-11-10 12:30:00,34.98,34.98,34.91,34.96,59292.0,26.7428,26.7428,26.6893,26.7275,59292.0
2015-11-10 12:40:00,34.96,34.97,34.92,34.96,52364.0,26.7275,26.7352,26.697,26.7275,52364.0
2015-11-10 12:50:00,34.96,34.99,34.95,34.96,40835.0,26.7275,26.7505,26.7199,26.7275,40835.0
2015-11-10 13:00:00,34.95,34.96,34.9,34.91,65761.0,26.7199,26.7275,26.6817,26.6893,65761.0
2015-11-10 13:10:00,34.91,34.95,34.9,34.9,52655.0,26.6893,26.7199,26.6817,26.6817,52655.0
2015-11-10 13:20:00,34.91,34.95,34.87,34.95,58450.0,26.6893,26.7199,26.6587,26.7199,58450.0
2015-11-10 13:30:00,34.96,34.99,34.94,34.97,76603.0,26.7275,26.7505,26.7123,26.7352,76603.0
2015-11-10 13:40:00,34.96,35.06,34.96,35.05,66347.0,26.7275,26.804,26.7275,26.7964,66347.0
2015-11-10 13:50:00,35.06,35.08,35.03,35.08,81878.0,26.804,26.8193,26.7811,26.8193,81878.0
2015-11-10 14:00:00,35.07,35.09,35.04,35.05,82682.0,26.8116,26.8269,26.7887,26.7964,82682.0
2015-11-10 14:10:00,35.06,35.11,35.05,35.07,75032.0,26.804,26.8422,26.7964,26.8116,75032.0
2015-11-10 14:20:00,35.06,35.07,35.02,35.04,62800.0,26.804,26.8116,26.7734,26.7887,62800.0
2015-11-10 14:30:00,35.03,35.13,35.03,35.13,85746.0,26.7811,26.8575,26.7811,26.8575,85746.0
2015-11-10 14:40:00,35.13,35.25,35.12,35.25,191320.0,26.8575,26.9493,26.8499,26.9493,191320.0
2015-11-10 14:50:00,35.25,35.31,35.25,35.27,417029.0,26.9493,26.9951,26.9493,26.9645,417029.0
2015-11-10 15:00:00,35.27,35.32,35.26,35.32,297224.0,26.9645,27.0028,26.9569,27.0028,297224.0
2015-11-10 15:10:00,35.31,35.32,35.25,35.27,192991.0,26.9951,27.0028,26.9493,26.9645,192991.0
2015-11-10 15:20:00,35.28,35.28,35.23,35.27,192529.0,26.9722,26.9722,26.934,26.9645,192529.0
2015-11-10 15:30:00,35.27,35.29,35.2,35.23,214452.0,26.9645,26.9798,26.911,26.934,214452.0
2015-11-10 15:40:00,35.22,35.28,35.21,35.21,225586.0,26.9263,26.9722,26.9187,26.9187,225586.0
2015-11-10 15:50:00,35.21,35.26,35.16,35.26,531288.0,26.9187,26.9569,26.8805,26.9569,531288.0
2015-11-11 09:30:00,35.38,35.5,35.27,35.35,282656.0,27.0486,27.1404,26.9645,27.0257,282656.0
2015-11-11 09:40:00,35.36,35.36,35.2,35.28,190986.0,27.0334,27.0334,26.911,26.9722,190986.0
2015-11-11 09:50:00,35.29,35.54,35.29,35.49,546334.0,26.9798,27.171,26.9798,27.1327,546334.0
2015-11-11 10:00:00,35.49,35.51,35.2,35.21,232512.0,27.1327,27.148,26.911,26.9187,232512.0
2015-11-11 10:10:00,35.2,35.2,35.08,35.13,231104.0,26.911,26.911,26.8193,26.8575,231104.0
2015-11-11 10:20:00,35.13,35.17,35.05,35.08,166042.0,26.8575,26.8881,26.7964,26.8193,166042.0
2015-11-11 10:30:00,35.09,35.14,35.02,35.06,102253.0,26.8269,26.8652,26.7734,26.804,102253.0
2015-11-11 10:40:00,35.06,35.1,35.02,35.07,79847.0,26.804,26.8346,26.7734,26.8116,79847.0
2015-11-11 10:50:00,35.05,35.12,34.99,35.12,128793.0,26.7964,26.8499,26.7505,26.8499,128793.0
2015-11-11 11:00:00,35.12,35.18,35.06,35.15,73249.0,26.8499,26.8957,26.804,26.8728,73249.0
2015-11-11 11:10:00,35.15,35.22,35.09,35.21,383037.0,26.8728,26.9263,26.8269,26.9187,383037.0
2015-11-11 11:20:00,35.2,35.33,35.2,35.33,282385.0,26.911,27.0104,26.911,27.0104,282385.0
2015-11-11 11:30:00,35.33,35.34,35.25,35.27,106652.0,27.0104,27.0181,26.9493,26.9645,106652.0
2015-11-11 11:40:00,35.27,35.29,35.22,35.28,109698.0,26.9645,26.9798,26.9263,26.9722,109698.0
2015-11-11 11:50:00,35.28,35.31,35.26,35.27,92401.0,26.9722,26.9951,26.9569,26.9645,92401.0
2015-11-11 12:00:00,35.27,35.31,35.26,35.31,71021.0,26.9645,26.9951,26.9569,26.9951,71021.0
2015-11-11 12:10:00,35.31,35.31,35.25,35.28,84789.0,26.9951,26.9951,26.9493,26.9722,84789.0
2015-11-11 12:20:00,35.27,35.35,35.26,35.34,118879.0,26.9645,27.0257,26.9569,27.0181,118879.0
2015-11-11 12:30:00,35.34,35.36,35.3,35.32,114746.0,27.0181,27.0334,26.9875,27.0028,114746.0
2015-11-11 12:40:00,35.32,35.35,35.31,35.34,88577.0,27.0028,27.0257,26.9951,27.0181,88577.0
2015-11-11 12:50:00,35.34,35.35,35.3,35.34,58070.0,27.0181,27.0257,26.9875,27.0181,58070.0
2015-11-11 13:00:00,35.33,35.34,35.14,35.16,263144.0,27.0104,27.0181,26.8652,26.8805,263144.0
2015-11-11 13:10:00,35.15,35.16,35.07,35.1,212444.0,26.8728,26.8805,26.8116,26.8346,212444.0
2015-11-11 13:20:00,35.11,35.13,35.02,35.04,96785.0,26.8422,26.8575,26.7734,26.7887,96785.0
2015-11-11 13:30:00,35.04,35.07,35.01,35.07,71174.0,26.7887,26.8116,26.7658,26.8116,71174.0
2015-11-11 13:40:00,35.06,35.11,35.05,35.09,58400.0,26.804,26.8422,26.7964,26.8269,58400.0
2015-11-11 13:50:00,35.08,35.12,35.04,35.05,63229.0,26.8193,26.8499,26.7887,26.7964,63229.0
2015-11-11 14:00:00,35.06,35.07,35.02,35.05,114731.0,26.804,26.8116,26.7734,26.7964,114731.0
2015-11-11 14:10:00,35.05,35.07,35.01,35.05,92187.0,26.7964,26.8116,26.7658,26.7964,92187.0
2015-11-11 14:20:00,35.05,35.08,35.02,35.07,104365.0,26.7964,26.8193,26.7734,26.8116,104365.0
2015-11-11 14:30:00,35.08,35.11,35.04,35.04,109196.0,26.8193,26.8422,26.7887,26.7887,109196.0
2015-11-11 14:40:00,35.04,35.05,34.96,34.99,125732.0,26.7887,26.7964,26.7275,26.7505,125732.0
2015-11-11 14:50:00,34.99,35.02,34.95,34.96,84780.0,26.7505,26.7734,26.7199,26.7275,84780.0
2015-11-11 15:00:00,34.95,35.02,34.95,34.97,148977.0,26.7199,26.7734,26.7199,26.7352,148977.0
2015-11-11 15:10:00,34.96,35.04,34.96,35.0,198414.0,26.7275,26.7887,26.7275,26.7581,198414.0
2015-11-11 15:20:00,35.0,35.05,34.98,35.05,222831.0,26.7581,26.7964,26.7428,26.7964,222831.0
2015-11-11 15:30:00,35.05,35.07,35.01,35.06,349111.0,26.7964,26.8116,26.7658,26.804,349111.0
2015-11-11 15:40:00,35.06,35.09,35.01,35.02,237417.0,26.804,26.8269,26.7658,26.7734,237417.0
2015-11-11 15:50:00,35.01,35.05,34.99,35.02,555937.0,26.7658,26.7964,26.7505,26.7734,555937.0
2015-11-12 09:30:00,34.74,34.75,34.31,34.35,452398.0,26.5594,26.567,26.2306,26.2612,452398.0
2015-11-12 09:40:00,34.35,34.45,34.26,34.44,306262.0,26.2612,26.3376,26.1924,26.33,306262.0
2015-11-12 09:50:00,34.43,34.52,34.39,34.42,208493.0,26.3224,26.3912,26.2918,26.3147,208493.0
2015-11-12 10:00:00,34.41,34.41,34.33,34.4,137966.0,26.3071,26.3071,26.2459,26.2994,137966.0
2015-11-12 10:10:00,34.4,34.55,34.38,34.53,99859.0,26.2994,26.4141,26.2841,26.3988,99859.0
2015-11-12 10:20:00,34.53,34.58,34.47,34.57,119294.0,26.3988,26.437,26.3529,26.4294,119294.0
2015-11-12 10:30:00,34.58,34.64,34.5,34.64,185557.0,26.437,26.4829,26.3759,26.4829,185557.0
2015-11-12 10:40:00,34.63,34.67,34.59,34.61,157995.0,26.4753,26.5058,26.4447,26.46,157995.0
2015-11-12 10:50:00,34.62,34.76,34.56,34.74,157954.0,26.4676,26.5746,26.4217,26.5594,157954.0
2015-11-12 11:00:00,34.74,34.77,34.67,34.72,137175.0,26.5594,26.5823,26.5058,26.5441,137175.0
2015-11-12 11:10:00,34.72,34.72,34.59,34.63,111791.0,26.5441,26.5441,26.4447,26.4753,111791.0
2015-11-12 11:20:00,34.63,34.63,34.53,34.56,98354.0,26.4753,26.4753,26.3988,26.4217,98354.0
2015-11-12 11:30:00,34.55,34.55,34.46,34.47,180301.0,26.4141,26.4141,26.3453,26.3529,180301.0
2015-11-12 11:40:00,34.47,34.6,34.45,34.58,260603.0,26.3529,26.4523,26.3376,26.437,260603.0
2015-11-12 11:50:00,34.58,34.64,34.53,34.61,114451.0,26.437,26.4829,26.3988,26.46,114451.0
2015-11-12 12:00:00,34.61,34.65,34.55,34.57,338588.0,26.46,26.4905,26.4141,26.4294,338588.0
2015-11-12 12:10:00,34.58,34.59,34.47,34.51,255397.0,26.437,26.4447,26.3529,26.3835,255397.0
2015-11-12 12:20:00,34.5,34.5,34.44,34.48,99659.0,26.3759,26.3759,26.33,26.3606,99659.0
2015-11-12 12:30:00,34.48,34.52,34.48,34.51,119408.0,26.3606,26.3912,26.3606,26.3835,119408.0
2015-11-12 12:40:00,34.51,34.58,34.51,34.58,110295.0,26.3835,26.437,26.3835,26.437,110295.0
2015-11-12 12:50:00,34.59,34.64,34.58,34.61,136466.0,26.4447,26.4829,26.437,26.46,136466.0
2015-11-12 13:00:00,34.61,34.65,34.57,34.57,118521.0,26.46,26.4905,26.4294,26.4294,118521.0
2015-11-12 13:10:00,34.58,34.69,34.57,34.68,94707.0,26.437,26.5211,26.4294,26.5135,94707.0
2015-11-12 13:20:00,34.68,34.71,34.6,34.64,107159.0,26.5135,26.5364,26.4523,26.4829,107159.0
2015-11-12 13:30:00,34.65,34.68,34.6,34.66,103764.0,26.4905,26.5135,26.4523,26.4982,103764.0
2015-11-12 13:40:00,34.66,34.67,34.54,34.6,100498.0,26.4982,26.5058,26.4065,26.4523,100498.0
2015-11-12 13:50:00,34.59,34.6,34.55,34.59,91718.0,26.4447,26.4523,26.4141,26.4447,91718.0
2015-11-12 14:00:00,34.59,34.61,34.51,34.53,156973.0,26.4447,26.46,26.3835,26.3988,156973.0
2015-11-12 14:10:00,34.54,34.54,34.43,34.47,226539.0,26.4065,26.4065,26.3224,26.3529,226539.0
2015-11-12 14:20:00,34.47,34.56,34.43,34.56,124736.0,26.3529,26.4217,26.3224,26.4217,124736.0
2015-11-12 14:30:00,34.56,34.57,34.46,34.46,130063.0,26.4217,26.4294,26.3453,26.3453,130063.0
2015-11-12 14:40:00,34.47,34.49,34.4,34.43,178247.0,26.3529,26.3682,26.2994,26.3224,178247.0
2015-11-12 14:50:00,34.44,34.44,34.33,34.4,173496.0,26.33,26.33,26.2459,26.2994,173496.0
2015-11-12 15:00:00,34.4,34.4,34.34,34.38,203175.0,26.2994,26.2994,26.2535,26.2841,203175.0
2015-11-12 15:10:00,34.37,34.46,34.35,34.45,194779.0,26.2765,26.3453,26.2612,26.3376,194779.0
2015-11-12 15:20:00,34.45,34.48,34.4,34.4,209838.0,26.3376,26.3606,26.2994,26.2994,209838.0
2015-11-12 15:30:00,34.41,34.41,34.33,34.34,244025.0,26.3071,26.3071,26.2459,26.2535,244025.0
2015-11-12 15:40:00,34.34,34.34,34.25,34.25,586891.0,26.2535,26.2535,26.1847,26.1847,586891.0
2015-11-12 15:50:00,34.25,34.27,34.18,34.23,1363616.0,26.1847,26.2,26.1312,26.1695,1363616.0
2015-11-13 09:30:00,34.04,34.37,33.99,34.16,653076.0,26.0242,26.2765,25.986,26.1159,653076.0
2015-11-13 09:40:00,34.16,34.2,34.05,34.09,430599.0,26.1159,26.1465,26.0318,26.0624,430599.0
2015-11-13 09:50:00,34.1,34.14,33.93,33.98,179310.0,26.0701,26.1006,25.9401,25.9783,179310.0
2015-11-13 10:00:00,33.98,34.05,33.85,33.92,177009.0,25.9783,26.0318,25.8789,25.9325,177009.0
2015-11-13 10:10:00,33.92,33.92,33.78,33.84,157502.0,25.9325,25.9325,25.8254,25.8713,157502.0
2015-11-13 10:20:00,33.84,33.98,33.84,33.91,186402.0,25.8713,25.9783,25.8713,25.9248,186402.0
2015-11-13 10:30:00,33.92,33.98,33.86,33.94,212158.0,25.9325,25.9783,25.8866,25.9477,212158.0
2015-11-13 10:40:00,33.94,34.04,33.92,34.04,146088.0,25.9477,26.0242,25.9325,26.0242,146088.0
2015-11-13 10:50:00,34.04,34.11,33.95,34.09,94195.0,26.0242,26.0777,25.9554,26.0624,94195.0
2015-11-13 11:00:00,34.09,34.11,34.01,34.08,101157.0,26.0624,26.0777,26.0013,26.0548,101157.0
2015-11-13 11:10:00,34.08,34.09,33.92,33.98,139322.0,26.0548,26.0624,25.9325,25.9783,139322.0
2015-11-13 11:20:00,33.98,34.14,33.96,34.1,186005.0,25.9783,26.1006,25.963,26.0701,186005.0
2015-11-13 11:30:00,34.1,34.11,34.04,34.05,98535.0,26.0701,26.0777,26.0242,26.0318,98535.0
2015-11-13 11:40:00,34.05,34.16,34.01,34.13,81608.0,26.0318,26.1159,26.0013,26.093,81608.0
2015-11-13 11:50:00,34.13,34.21,34.09,34.21,264329.0,26.093,26.1542,26.0624,26.1542,264329.0
2015-11-13 12:00:00,34.21,34.25,34.18,34.25,142722.0,26.1542,26.1847,26.1312,26.1847,142722.0
2015-11-13 12:10:00,34.24,34.29,34.23,34.24,214090.0,26.1771,26.2153,26.1695,26.1771,214090.0
2015-11-13 12:20:00,34.23,34.26,34.12,34.12,83791.0,26.1695,26.1924,26.0854,26.0854,83791.0
2015-11-13 12:30:00,34.13,34.15,34.0,34.05,165590.0,26.093,26.1083,25.9936,26.0318,165590.0
2015-11-13 12:40:00,34.05,34.08,33.99,34.0,88408.0,26.0318,26.0548,25.986,25.9936,88408.0
2015-11-13 12:50:00,33.99,34.08,33.98,34.08,75453.0,25.986,26.0548,25.9783,26.0548,75453.0
2015-11-13 13:00:00,34.09,34.11,33.99,34.01,83616.0,26.0624,26.0777,25.986,26.0013,83616.0
2015-11-13 13:10:00,34.01,34.04,33.97,34.02,62437.0,26.0013,26.0242,25.9707,26.0089,62437.0
2015-11-13 13:20:00,34.03,34.04,34.0,34.02,86433.0,26.0165,26.0242,25.9936,26.0089,86433.0
2015-11-13 13:30:00,34.02,34.06,33.93,33.97,98719.0,26.0089,26.0395,25.9401,25.9707,98719.0
2015-11-13 13:40:00,33.97,34.03,33.95,33.99,60567.0,25.9707,26.0165,25.9554,25.986,60567.0
2015-11-13 13:50:00,33.99,34.07,33.96,33.96,123589.0,25.986,26.0471,25.963,25.963,123589.0
2015-11-13 14:00:00,33.96,34.01,33.95,33.95,92853.0,25.963,26.0013,25.9554,25.9554,92853.0
2015-11-13 14:10:00,33.95,34.01,33.93,33.98,111566.0,25.9554,26.0013,25.9401,25.9783,111566.0
2015-11-13 14:20:00,33.99,34.01,33.93,33.96,81702.0,25.986,26.0013,25.9401,25.963,81702.0
2015-11-13 14:30:00,33.97,33.99,33.91,33.94,93587.0,25.9707,25.986,25.9248,25.9477,93587.0
2015-11-13 14:40:00,33.95,33.98,33.86,33.91,130463.0,25.9554,25.9783,25.8866,25.9248,130463.0
2015-11-13 14:50:00,33.91,33.93,33.83,33.89,176901.0,25.9248,25.9401,25.8636,25.9095,176901.0
2015-11-13 15:00:00,33.89,33.93,33.87,33.9,144930.0,25.9095,25.9401,25.8942,25.9172,144930.0
2015-11-13 15:10:00,33.91,33.95,33.83,33.85,199641.0,25.9248,25.9554,25.8636,25.8789,199641.0
2015-11-13 15:20:00,33.85,33.87,33.78,33.85,231361.0,25.8789,25.8942,25.8254,25.8789,231361.0
2015-11-13 15:30:00,33.84,33.94,33.8,33.88,396106.0,25.8713,25.9477,25.8407,25.9019,396106.0
2015-11-13 15:40:00,33.89,33.95,33.8,33.93,381165.0,25.9095,25.9554,25.8407,25.9401,381165.0
2015-11-13 15:50:00,33.93,33.95,33.88,33.92,636689.0,25.9401,25.9554,25.9019,25.9325,636689.0
2015-11-16 09:30:00,33.74,33.86,33.56,33.86,385920.0,25.7948,25.8866,25.6572,25.8866,385920.0
2015-11-16 09:40:00,33.85,33.9,33.69,33.69,425329.0,25.8789,25.9172,25.7566,25.7566,425329.0
2015-11-16 09:50:00,33.7,33.72,33.32,33.33,543426.0,25.7643,25.7795,25.4737,25.4814,543426.0
2015-11-16 10:00:00,33.33,33.39,33.22,33.29,743325.0,25.4814,25.5273,25.3973,25.4508,743325.0
2015-11-16 10:10:00,33.29,33.45,33.27,33.44,393680.0,25.4508,25.5731,25.4355,25.5655,393680.0
2015-11-16 10:20:00,33.44,33.58,33.36,33.5,238640.0,25.5655,25.6725,25.5043,25.6114,238640.0
2015-11-16 10:30:00,33.5,33.52,33.41,33.5,182078.0,25.6114,25.6266,25.5425,25.6114,182078.0
2015-11-16 10:40:00,33.5,33.57,33.47,33.5,188921.0,25.6114,25.6649,25.5884,25.6114,188921.0
2015-11-16 10:50:00,33.5,33.5,33.38,33.38,278955.0,25.6114,25.6114,25.5196,25.5196,278955.0
2015-11-16 11:00:00,33.39,33.46,33.38,33.41,186634.0,25.5273,25.5808,25.5196,25.5425,186634.0
2015-11-16 11:10:00,33.41,33.48,33.35,33.45,170974.0,25.5425,25.5961,25.4967,25.5731,170974.0
2015-11-16 11:20:00,33.44,33.47,33.34,33.37,242652.0,25.5655,25.5884,25.489,25.512,242652.0
2015-11-16 11:30:00,33.38,33.48,33.38,33.47,111332.0,25.5196,25.5961,25.5196,25.5884,111332.0
2015-11-16 11:40:00,33.46,33.55,33.45,33.53,117511.0,25.5808,25.6496,25.5731,25.6343,117511.0
2015-11-16 11:50:00,33.52,33.53,33.45,33.51,159418.0,25.6266,25.6343,25.5731,25.619,159418.0
2015-11-16 12:00:00,33.51,33.56,33.47,33.55,177240.0,25.619,25.6572,25.5884,25.6496,177240.0
2015-11-16 12:10:00,33.56,33.59,33.5,33.57,175065.0,25.6572,25.6802,25.6114,25.6649,175065.0
2015-11-16 12:20:00,33.58,33.66,33.58,33.63,106839.0,25.6725,25.7337,25.6725,25.7107,106839.0
2015-11-16 12:30:00,33.64,33.71,33.63,33.67,145185.0,25.7184,25.7719,25.7107,25.7413,145185.0
2015-11-16 12:40:00,33.68,33.73,33.65,33.66,154016.0,25.749,25.7872,25.726,25.7337,154016.0
2015-11-16 12:50:00,33.65,33.66,33.57,33.62,205615.0,25.726,25.7337,25.6649,25.7031,205615.0
2015-11-16 13:00:00,33.63,33.7,33.61,33.64,149160.0,25.7107,25.7643,25.6954,25.7184,149160.0
2015-11-16 13:10:00,33.64,33.78,33.64,33.78,206332.0,25.7184,25.8254,25.7184,25.8254,206332.0
2015-11-16 13:20:00,33.78,33.81,33.72,33.77,233694.0,25.8254,25.8484,25.7795,25.8178,233694.0
2015-11-16 13:30:00,33.77,33.83,33.74,33.79,173467.0,25.8178,25.8636,25.7948,25.8331,173467.0
2015-11-16 13:40:00,33.78,33.79,33.73,33.76,129041.0,25.8254,25.8331,25.7872,25.8101,129041.0
2015-11-16 13:50:00,33.76,33.85,33.76,33.82,195449.0,25.8101,25.8789,25.8101,25.856,195449.0
2015-11-16 14:00:00,33.83,33.91,33.83,33.88,146106.0,25.8636,25.9248,25.8636,25.9019,146106.0
2015-11-16 14:10:00,33.89,33.96,33.86,33.93,143381.0,25.9095,25.963,25.8866,25.9401,143381.0
2015-11-16 14:20:00,33.93,33.97,33.91,33.94,92227.0,25.9401,25.9707,25.9248,25.9477,92227.0
2015-11-16 14:30:00,33.94,34.04,33.92,33.96,250007.0,25.9477,26.0242,25.9325,25.963,250007.0
2015-11-16 14:40:00,33.97,34.02,33.92,33.92,176336.0,25.9707,26.0089,25.9325,25.9325,176336.0
2015-11-16 14:50:00,33.92,33.93,33.86,33.9,116540.0,25.9325,25.9401,25.8866,25.9172,116540.0
2015-11-16 15:00:00,33.91,33.99,33.91,33.96,215355.0,25.9248,25.986,25.9248,25.963,215355.0
2015-11-16 15:10:00,33.95,34.0,33.94,33.98,118542.0,25.9554,25.9936,25.9477,25.9783,118542.0
2015-11-16 15:20:00,33.98,34.14,33.97,34.07,284079.0,25.9783,26.1006,25.9707,26.0471,284079.0
2015-11-16 15:30:00,34.07,34.11,34.04,34.09,361368.0,26.0471,26.0777,26.0242,26.0624,361368.0
2015-11-16 15:40:00,34.09,34.1,34.0,34.01,425087.0,26.0624,26.0701,25.9936,26.0013,425087.0
2015-11-16 15:50:00,34.01,34.06,33.97,34.05,823897.0,26.0013,26.0395,25.9707,26.0318,823897.0
2015-11-17 09:30:00,34.44,34.44,33.85,33.88,473118.0,26.33,26.33,25.8789,25.9019,473118.0
2015-11-17 09:40:00,33.88,33.96,33.75,33.8,310352.0,25.9019,25.963,25.8025,25.8407,310352.0
2015-11-17 09:50:00,33.79,33.98,33.63,33.97,409822.0,25.8331,25.9783,25.7107,25.9707,409822.0
2015-11-17 10:00:00,33.98,34.04,33.85,33.89,217735.0,25.9783,26.0242,25.8789,25.9095,217735.0
2015-11-17 10:10:00,33.89,33.95,33.75,33.8,207617.0,25.9095,25.9554,25.8025,25.8407,207617.0
2015-11-17 10:20:00,33.8,33.87,33.75,33.86,88383.0,25.8407,25.8942,25.8025,25.8866,88383.0
2015-11-17 10:30:00,33.86,34.04,33.84,33.99,154154.0,25.8866,26.0242,25.8713,25.986,154154.0
2015-11-17 10:40:00,33.99,34.07,33.94,34.07,111475.0,25.986,26.0471,25.9477,26.0471,111475.0
2015-11-17 10:50:00,34.06,34.07,33.91,33.91,265961.0,26.0395,26.0471,25.9248,25.9248,265961.0
2015-11-17 11:00:00,33.91,33.95,33.86,33.86,221641.0,25.9248,25.9554,25.8866,25.8866,221641.0
2015-11-17 11:10:00,33.86,33.98,33.84,33.96,174777.0,25.8866,25.9783,25.8713,25.963,174777.0
2015-11-17 11:20:00,33.97,34.01,33.95,33.99,124703.0,25.9707,26.0013,25.9554,25.986,124703.0
2015-11-17 11:30:00,34.0,34.05,33.94,33.97,333931.0,25.9936,26.0318,25.9477,25.9707,333931.0
2015-11-17 11:40:00,33.97,34.0,33.86,33.88,237834.0,25.9707,25.9936,25.8866,25.9019,237834.0
2015-11-17 11:50:00,33.89,34.0,33.88,34.0,162860.0,25.9095,25.9936,25.9019,25.9936,162860.0
2015-11-17 12:00:00,34.0,34.05,33.93,33.93,170446.0,25.9936,26.0318,25.9401,25.9401,170446.0
2015-11-17 12:10:00,33.92,34.0,33.89,33.9,150486.0,25.9325,25.9936,25.9095,25.9172,150486.0
2015-11-17 12:20:00,33.89,33.92,33.83,33.83,151273.0,25.9095,25.9325,25.8636,25.8636,151273.0
2015-11-17 12:30:00,33.83,33.91,33.8,33.85,139181.0,25.8636,25.9248,25.8407,25.8789,139181.0
2015-11-17 12:40:00,33.84,33.84,33.75,33.81,129101.0,25.8713,25.8713,25.8025,25.8484,129101.0
2015-11-17 12:50:00,33.82,33.9,33.82,33.85,157813.0,25.856,25.9172,25.856,25.8789,157813.0
2015-11-17 13:00:00,33.86,33.92,33.8,33.88,218412.0,25.8866,25.9325,25.8407,25.9019,218412.0
2015-11-17 13:10:00,33.89,33.96,33.81,33.82,91650.0,25.9095,25.963,25.8484,25.856,91650.0
2015-11-17 13:20:00,33.81,33.82,33.67,33.7,114060.0,25.8484,25.856,25.7413,25.7643,114060.0
2015-11-17 13:30:00,33.7,33.85,33.65,33.79,164967.0,25.7643,25.8789,25.726,25.8331,164967.0
2015-11-17 13:40:00,33.79,33.87,33.77,33.87,94089.0,25.8331,25.8942,25.8178,25.8942,94089.0
2015-11-17 13:50:00,33.86,33.96,33.84,33.95,143557.0,25.8866,25.963,25.8713,25.9554,143557.0
2015-11-17 14:00:00,33.95,34.0,33.88,33.99,117089.0,25.9554,25.9936,25.9019,25.986,117089.0
2015-11-17 14:10:00,33.98,34.0,33.9,33.91,139736.0,25.9783,25.9936,25.9172,25.9248,139736.0
2015-11-17 14:20:00,33.91,33.91,33.77,33.78,138177.0,25.9248,25.9248,25.8178,25.8254,138177.0
2015-11-17 14:30:00,33.78,33.78,33.71,33.75,150926.0,25.8254,25.8254,25.7719,25.8025,150926.0
2015-11-17 14:40:00,33.75,33.76,33.64,33.72,227811.0,25.8025,25.8101,25.7184,25.7795,227811.0
2015-11-17 14:50:00,33.72,33.74,33.64,33.68,338203.0,25.7795,25.7948,25.7184,25.749,338203.0
2015-11-17 15:00:00,33.69,33.71,33.61,33.62,251961.0,25.7566,25.7719,25.6954,25.7031,251961.0
2015-11-17 15:10:00,33.63,33.63,33.47,33.51,709563.0,25.7107,25.7107,25.5884,25.619,709563.0
2015-11-17 15:20:00,33.51,33.61,33.47,33.61,393019.0,25.619,25.6954,25.5884,25.6954,393019.0
2015-11-17 15:30:00,33.61,33.66,33.54,33.56,448116.0,25.6954,25.7337,25.6419,25.6572,448116.0
2015-11-17 15:40:00,33.56,33.72,33.56,33.59,490885.0,25.6572,25.7795,25.6572,25.6802,490885.0
2015-11-17 15:50:00,33.6,33.64,33.52,33.58,1067494.0,25.6878,25.7184,25.6266,25.6725,1067494.0
2015-11-18 09:30:00,33.69,33.89,33.61,33.78,450085.0,25.7566,25.9095,25.6954,25.8254,450085.0
2015-11-18 09:40:00,33.79,33.81,33.63,33.78,316417.0,25.8331,25.8484,25.7107,25.8254,316417.0
2015-11-18 09:50:00,33.78,33.9,33.74,33.78,341481.0,25.8254,25.9172,25.7948,25.8254,341481.0
2015-11-18 10:00:00,33.8,33.94,33.8,33.85,494937.0,25.8407,25.9477,25.8407,25.8789,494937.0
2015-11-18 10:10:00,33.85,33.89,33.81,33.85,179754.0,25.8789,25.9095,25.8484,25.8789,179754.0
2015-11-18 10:20:00,33.85,33.94,33.78,33.83,217505.0,25.8789,25.9477,25.8254,25.8636,217505.0
2015-11-18 10:30:00,33.83,33.86,33.71,33.73,276129.0,25.8636,25.8866,25.7719,25.7872,276129.0
2015-11-18 10:40:00,33.73,33.84,33.71,33.72,209654.0,25.7872,25.8713,25.7719,25.7795,209654.0
2015-11-18 10:50:00,33.72,33.81,33.69,33.7,260666.0,25.7795,25.8484,25.7566,25.7643,260666.0
2015-11-18 11:00:00,33.7,33.71,33.61,33.71,159220.0,25.7643,25.7719,25.6954,25.7719,159220.0
2015-11-18 11:10:00,33.7,33.83,33.64,33.79,161658.0,25.7643,25.8636,25.7184,25.8331,161658.0
2015-11-18 11:20:00,33.78,33.86,33.77,33.84,142751.0,25.8254,25.8866,25.8178,25.8713,142751.0
2015-11-18 11:30:00,33.84,33.91,33.81,33.89,183118.0,25.8713,25.9248,25.8484,25.9095,183118.0
2015-11-18 11:40:00,33.89,33.95,33.83,33.93,249794.0,25.9095,25.9554,25.8636,25.9401,249794.0
2015-11-18 11:50:00,33.94,33.96,33.86,33.89,69660.0,25.9477,25.963,25.8866,25.9095,69660.0
2015-11-18 12:00:00,33.89,33.9,33.84,33.85,117276.0,25.9095,25.9172,25.8713,25.8789,117276.0
2015-11-18 12:10:00,33.86,33.92,33.84,33.87,85145.0,25.8866,25.9325,25.8713,25.8942,85145.0
2015-11-18 12:20:00,33.87,33.96,33.86,33.96,198070.0,25.8942,25.963,25.8866,25.963,198070.0
2015-11-18 12:30:00,33.96,33.99,33.92,33.96,106527.0,25.963,25.986,25.9325,25.963,106527.0
2015-11-18 12:40:00,33.97,33.98,33.9,33.93,84138.0,25.9707,25.9783,25.9172,25.9401,84138.0
2015-11-18 12:50:00,33.92,34.0,33.92,33.99,100970.0,25.9325,25.9936,25.9325,25.986,100970.0
2015-11-18 13:00:00,33.99,34.04,33.97,34.0,202368.0,25.986,26.0242,25.9707,25.9936,202368.0
2015-11-18 13:10:00,34.0,34.05,33.98,34.01,117469.0,25.9936,26.0318,25.9783,26.0013,117469.0
2015-11-18 13:20:00,34.0,34.07,34.0,34.04,91213.0,25.9936,26.0471,25.9936,26.0242,91213.0
2015-11-18 13:30:00,34.04,34.08,33.99,34.07,294241.0,26.0242,26.0548,25.986,26.0471,294241.0
2015-11-18 13:40:00,34.07,34.09,33.97,33.98,110753.0,26.0471,26.0624,25.9707,25.9783,110753.0
2015-11-18 13:50:00,33.98,34.02,33.92,33.92,140564.0,25.9783,26.0089,25.9325,25.9325,140564.0
2015-11-18 14:00:00,33.93,34.09,33.86,34.02,501022.0,25.9401,26.0624,25.8866,26.0089,501022.0
2015-11-18 14:10:00,34.02,34.19,34.02,34.12,297027.0,26.0089,26.1389,26.0089,26.0854,297027.0
2015-11-18 14:20:00,34.12,34.15,34.09,34.13,110229.0,26.0854,26.1083,26.0624,26.093,110229.0
2015-11-18 14:30:00,34.13,34.15,34.04,34.09,146496.0,26.093,26.1083,26.0242,26.0624,146496.0
2015-11-18 14:40:00,34.09,34.18,34.08,34.15,154173.0,26.0624,26.1312,26.0548,26.1083,154173.0
2015-11-18 14:50:00,34.16,34.21,34.11,34.2,408871.0,26.1159,26.1542,26.0777,26.1465,408871.0
2015-11-18 15:00:00,34.2,34.23,34.15,34.15,225811.0,26.1465,26.1695,26.1083,26.1083,225811.0
2015-11-18 15:10:00,34.16,34.25,34.15,34.2,356154.0,26.1159,26.1847,26.1083,26.1465,356154.0
2015-11-18 15:20:00,34.2,34.22,34.16,34.2,167971.0,26.1465,26.1618,26.1159,26.1465,167971.0
2015-11-18 15:30:00,34.2,34.28,34.17,34.23,334019.0,26.1465,26.2077,26.1236,26.1695,334019.0
2015-11-18 15:40:00,34.23,34.27,34.2,34.23,406542.0,26.1695,26.2,26.1465,26.1695,406542.0
2015-11-18 15:50:00,34.23,34.31,34.22,34.26,676155.0,26.1695,26.2306,26.1618,26.1924,676155.0
2015-11-19 09:30:00,34.28,34.35,34.14,34.28,264080.0,26.2077,26.2612,26.1006,26.2077,264080.0
2015-11-19 09:40:00,34.29,34.4,34.24,34.32,308029.0,26.2153,26.2994,26.1771,26.2383,308029.0
2015-11-19 09:50:00,34.32,34.36,34.24,34.25,275862.0,26.2383,26.2688,26.1771,26.1847,275862.0
2015-11-19 10:00:00,34.24,34.25,34.09,34.23,264581.0,26.1771,26.1847,26.0624,26.1695,264581.0
2015-11-19 10:10:00,34.22,34.24,34.05,34.06,172200.0,26.1618,26.1771,26.0318,26.0395,172200.0
2015-11-19 10:20:00,34.06,34.09,34.0,34.01,181261.0,26.0395,26.0624,25.9936,26.0013,181261.0
2015-11-19 10:30:00,34.01,34.08,33.95,34.01,137228.0,26.0013,26.0548,25.9554,26.0013,137228.0
2015-11-19 10:40:00,34.02,34.16,34.01,34.16,250723.0,26.0089,26.1159,26.0013,26.1159,250723.0
2015-11-19 10:50:00,34.16,34.21,34.1,34.21,113360.0,26.1159,26.1542,26.0701,26.1542,113360.0
2015-11-19 11:00:00,34.21,34.27,34.17,34.24,85816.0,26.1542,26.2,26.1236,26.1771,85816.0
2015-11-19 11:10:00,34.24,34.24,34.18,34.24,309822.0,26.1771,26.1771,26.1312,26.1771,309822.0
2015-11-19 11:20:00,34.24,34.3,34.16,34.28,233584.0,26.1771,26.223,26.1159,26.2077,233584.0
2015-11-19 11:30:00,34.28,34.29,34.12,34.13,109489.0,26.2077,26.2153,26.0854,26.093,109489.0
2015-11-19 11:40:00,34.13,34.13,34.07,34.09,127659.0,26.093,26.093,26.0471,26.0624,127659.0
2015-11-19 11:50:00,34.09,34.1,34.02,34.03,165481.0,26.0624,26.0701,26.0089,26.0165,165481.0
2015-11-19 12:00:00,34.03,34.14,34.02,34.12,67452.0,26.0165,26.1006,26.0089,26.0854,67452.0
2015-11-19 12:10:00,34.13,34.16,34.1,34.11,60478.0,26.093,26.1159,26.0701,26.0777,60478.0
2015-11-19 12:20:00,34.11,34.17,34.09,34.16,63703.0,26.0777,26.1236,26.0624,26.1159,63703.0
2015-11-19 12:30:00,34.17,34.25,34.15,34.25,92811.0,26.1236,26.1847,26.1083,26.1847,92811.0
2015-11-19 12:40:00,34.24,34.31,34.21,34.28,62315.0,26.1771,26.2306,26.1542,26.2077,62315.0
2015-11-19 12:50:00,34.29,34.37,34.28,34.34,85804.0,26.2153,26.2765,26.2077,26.2535,85804.0
2015-11-19 13:00:00,34.34,34.4,34.32,34.4,104399.0,26.2535,26.2994,26.2383,26.2994,104399.0
2015-11-19 13:10:00,34.4,34.41,34.35,34.38,98757.0,26.2994,26.3071,26.2612,26.2841,98757.0
2015-11-19 13:20:00,34.37,34.44,34.36,34.44,166457.0,26.2765,26.33,26.2688,26.33,166457.0
2015-11-19 13:30:00,34.43,34.44,34.31,34.34,166835.0,26.3224,26.33,26.2306,26.2535,166835.0
2015-11-19 13:40:00,34.34,34.34,34.27,34.3,130619.0,26.2535,26.2535,26.2,26.223,130619.0
2015-11-19 13:50:00,34.31,34.35,34.26,34.27,114923.0,26.2306,26.2612,26.1924,26.2,114923.0
2015-11-19 14:00:00,34.27,34.29,34.21,34.24,94043.0,26.2,26.2153,26.1542,26.1771,94043.0
2015-11-19 14:10:00,34.24,34.25,34.18,34.23,72203.0,26.1771,26.1847,26.1312,26.1695,72203.0
2015-11-19 14:20:00,34.23,34.25,34.19,34.21,65821.0,26.1695,26.1847,26.1389,26.1542,65821.0
2015-11-19 14:30:00,34.2,34.23,34.16,34.16,94256.0,26.1465,26.1695,26.1159,26.1159,94256.0
2015-11-19 14:40:00,34.16,34.23,34.16,34.23,152489.0,26.1159,26.1695,26.1159,26.1695,152489.0
2015-11-19 14:50:00,34.23,34.29,34.22,34.27,128145.0,26.1695,26.2153,26.1618,26.2,128145.0
2015-11-19 15:00:00,34.26,34.27,34.18,34.19,133471.0,26.1924,26.2,26.1312,26.1389,133471.0
2015-11-19 15:10:00,34.19,34.19,34.14,34.18,217853.0,26.1389,26.1389,26.1006,26.1312,217853.0
2015-11-19 15:20:00,34.18,34.23,34.16,34.2,178276.0,26.1312,26.1695,26.1159,26.1465,178276.0
2015-11-19 15:30:00,34.2,34.22,34.11,34.12,294775.0,26.1465,26.1618,26.0777,26.0854,294775.0
2015-11-19 15:40:00,34.12,34.17,34.1,34.11,292595.0,26.0854,26.1236,26.0701,26.0777,292595.0
2015-11-19 15:50:00,34.11,34.18,34.1,34.17,482458.0,26.0777,26.1312,26.0701,26.1236,482458.0
2015-11-20 09:30:00,34.33,34.44,34.27,34.4,537550.0,26.2459,26.33,26.2,26.2994,537550.0
2015-11-20 09:40:00,34.41,34.53,34.38,34.49,344497.0,26.3071,26.3988,26.2841,26.3682,344497.0
2015-11-20 09:50:00,34.48,34.5,34.26,34.26,465674.0,26.3606,26.3759,26.1924,26.1924,465674.0
2015-11-20 10:00:00,34.26,34.3,34.15,34.19,237810.0,26.1924,26.223,26.1083,26.1389,237810.0
2015-11-20 10:10:00,34.2,34.31,34.2,34.27,258987.0,26.1465,26.2306,26.1465,26.2,258987.0
2015-11-20 10:20:00,34.27,34.29,34.15,34.16,157367.0,26.2,26.2153,26.1083,26.1159,157367.0
2015-11-20 10:30:00,34.17,34.18,34.05,34.15,277329.0,26.1236,26.1312,26.0318,26.1083,277329.0
2015-11-20 10:40:00,34.15,34.18,34.09,34.15,265097.0,26.1083,26.1312,26.0624,26.1083,265097.0
2015-11-20 10:50:00,34.16,34.16,34.02,34.04,236983.0,26.1159,26.1159,26.0089,26.0242,236983.0
2015-11-20 11:00:00,34.05,34.09,34.02,34.05,187057.0,26.0318,26.0624,26.0089,26.0318,187057.0
2015-11-20 11:10:00,34.05,34.09,34.02,34.08,258762.0,26.0318,26.0624,26.0089,26.0548,258762.0
2015-11-20 11:20:00,34.07,34.09,34.03,34.05,143467.0,26.0471,26.0624,26.0165,26.0318,143467.0
2015-11-20 11:30:00,34.04,34.12,34.02,34.02,154709.0,26.0242,26.0854,26.0089,26.0089,154709.0
2015-11-20 11:40:00,34.03,34.06,33.98,33.99,116884.0,26.0165,26.0395,25.9783,25.986,116884.0
2015-11-20 11:50:00,34.0,34.02,33.95,33.97,123404.0,25.9936,26.0089,25.9554,25.9707,123404.0
2015-11-20 12:00:00,33.97,33.98,33.9,33.94,159333.0,25.9707,25.9783,25.9172,25.9477,159333.0
2015-11-20 12:10:00,33.93,33.95,33.88,33.93,85636.0,25.9401,25.9554,25.9019,25.9401,85636.0
2015-11-20 12:20:00,33.94,33.97,33.88,33.94,98216.0,25.9477,25.9707,25.9019,25.9477,98216.0
2015-11-20 12:30:00,33.94,34.0,33.94,33.97,94248.0,25.9477,25.9936,25.9477,25.9707,94248.0
2015-11-20 12:40:00,33.97,34.03,33.96,34.01,145700.0,25.9707,26.0165,25.963,26.0013,145700.0
2015-11-20 12:50:00,34.01,34.02,33.97,34.02,76069.0,26.0013,26.0089,25.9707,26.0089,76069.0
2015-11-20 13:00:00,34.02,34.09,34.02,34.06,105675.0,26.0089,26.0624,26.0089,26.0395,105675.0
2015-11-20 13:10:00,34.06,34.06,33.98,34.03,90690.0,26.0395,26.0395,25.9783,26.0165,90690.0
2015-11-20 13:20:00,34.02,34.03,33.97,33.98,83699.0,26.0089,26.0165,25.9707,25.9783,83699.0
2015-11-20 13:30:00,33.98,33.99,33.86,33.91,147200.0,25.9783,25.986,25.8866,25.9248,147200.0
2015-11-20 13:40:00,33.91,33.93,33.86,33.92,93714.0,25.9248,25.9401,25.8866,25.9325,93714.0
2015-11-20 13:50:00,33.92,33.95,33.89,33.92,118607.0,25.9325,25.9554,25.9095,25.9325,118607.0
2015-11-20 14:00:00,33.92,33.96,33.91,33.91,137293.0,25.9325,25.963,25.9248,25.9248,137293.0
2015-11-20 14:10:00,33.91,33.96,33.88,33.95,81548.0,25.9248,25.963,25.9019,25.9554,81548.0
2015-11-20 14:20:00,33.95,33.96,33.86,33.87,110671.0,25.9554,25.963,25.8866,25.8942,110671.0
2015-11-20 14:30:00,33.87,33.92,33.85,33.9,108094.0,25.8942,25.9325,25.8789,25.9172,108094.0
2015-11-20 14:40:00,33.9,33.91,33.86,33.88,92355.0,25.9172,25.9248,25.8866,25.9019,92355.0
2015-11-20 14:50:00,33.88,33.89,33.78,33.8,171722.0,25.9019,25.9095,25.8254,25.8407,171722.0
2015-11-20 15:00:00,33.8,33.87,33.79,33.84,274829.0,25.8407,25.8942,25.8331,25.8713,274829.0
2015-11-20 15:10:00,33.85,33.88,33.82,33.86,203902.0,25.8789,25.9019,25.856,25.8866,203902.0
2015-11-20 15:20:00,33.86,33.91,33.84,33.91,200675.0,25.8866,25.9248,25.8713,25.9248,200675.0
2015-11-20 15:30:00,33.9,33.96,33.88,33.9,237987.0,25.9172,25.963,25.9019,25.9172,237987.0
2015-11-20 15:40:00,33.9,33.97,33.89,33.93,282292.0,25.9172,25.9707,25.9095,25.9401,282292.0
2015-11-20 15:50:00,33.94,33.95,33.86,33.91,675871.0,25.9477,25.9554,25.8866,25.9248,675871.0
2015-11-23 09:30:00,33.92,34.02,33.86,33.87,153239.0,25.9325,26.0089,25.8866,25.8942,153239.0
2015-11-23 09:40:00,33.88,34.03,33.88,33.97,303791.0,25.9019,26.0165,25.9019,25.9707,303791.0
2015-11-23 09:50:00,33.97,33.99,33.79,33.86,174825.0,25.9707,25.986,25.8331,25.8866,174825.0
2015-11-23 10:00:00,33.86,33.88,33.73,33.88,165541.0,25.8866,25.9019,25.7872,25.9019,165541.0
2015-11-23 10:10:00,33.88,34.08,33.87,34.07,150840.0,25.9019,26.0548,25.8942,26.0471,150840.0
2015-11-23 10:20:00,34.08,34.14,33.9,33.94,440268.0,26.0548,26.1006,25.9172,25.9477,440268.0
2015-11-23 10:30:00,33.94,34.02,33.94,34.01,234293.0,25.9477,26.0089,25.9477,26.0013,234293.0
2015-11-23 10:40:00,34.02,34.06,33.97,34.04,119708.0,26.0089,26.0395,25.9707,26.0242,119708.0
2015-11-23 10:50:00,34.04,34.08,34.01,34.06,162073.0,26.0242,26.0548,26.0013,26.0395,162073.0
2015-11-23 11:00:00,34.05,34.06,34.0,34.04,157580.0,26.0318,26.0395,25.9936,26.0242,157580.0
2015-11-23 11:10:00,34.04,34.07,33.99,34.04,95104.0,26.0242,26.0471,25.986,26.0242,95104.0
2015-11-23 11:20:00,34.05,34.08,34.01,34.06,143825.0,26.0318,26.0548,26.0013,26.0395,143825.0
2015-11-23 11:30:00,34.06,34.06,34.02,34.03,122894.0,26.0395,26.0395,26.0089,26.0165,122894.0
2015-11-23 11:40:00,34.03,34.1,34.02,34.09,158703.0,26.0165,26.0701,26.0089,26.0624,158703.0
2015-11-23 11:50:00,34.09,34.13,34.05,34.06,143711.0,26.0624,26.093,26.0318,26.0395,143711.0
2015-11-23 12:00:00,34.07,34.09,34.04,34.04,156041.0,26.0471,26.0624,26.0242,26.0242,156041.0
2015-11-23 12:10:00,34.04,34.06,34.01,34.03,96400.0,26.0242,26.0395,26.0013,26.0165,96400.0
2015-11-23 12:20:00,34.02,34.05,33.99,34.02,92531.0,26.0089,26.0318,25.986,26.0089,92531.0
2015-11-23 12:30:00,34.02,34.06,33.99,34.0,88506.0,26.0089,26.0395,25.986,25.9936,88506.0
2015-11-23 12:40:00,33.99,34.0,33.95,33.99,97882.0,25.986,25.9936,25.9554,25.986,97882.0
2015-11-23 12:50:00,34.0,34.03,33.98,34.0,39576.0,25.9936,26.0165,25.9783,25.9936,39576.0
2015-11-23 13:00:00,34.0,34.02,33.94,33.96,79776.0,25.9936,26.0089,25.9477,25.963,79776.0
2015-11-23 13:10:00,33.97,33.98,33.92,33.95,130351.0,25.9707,25.9783,25.9325,25.9554,130351.0
2015-11-23 13:20:00,33.95,33.97,33.92,33.94,72695.0,25.9554,25.9707,25.9325,25.9477,72695.0
2015-11-23 13:30:00,33.94,33.94,33.87,33.92,87700.0,25.9477,25.9477,25.8942,25.9325,87700.0
2015-11-23 13:40:00,33.91,33.92,33.84,33.84,63043.0,25.9248,25.9325,25.8713,25.8713,63043.0
2015-11-23 13:50:00,33.84,33.89,33.81,33.82,127811.0,25.8713,25.9095,25.8484,25.856,127811.0
2015-11-23 14:00:00,33.82,33.84,33.79,33.8,127452.0,25.856,25.8713,25.8331,25.8407,127452.0
2015-11-23 14:10:00,33.8,33.81,33.74,33.76,114202.0,25.8407,25.8484,25.7948,25.8101,114202.0
2015-11-23 14:20:00,33.75,33.75,33.68,33.73,83761.0,25.8025,25.8025,25.749,25.7872,83761.0
2015-11-23 14:30:00,33.72,33.72,33.59,33.62,244310.0,25.7795,25.7795,25.6802,25.7031,244310.0
2015-11-23 14:40:00,33.62,33.64,33.57,33.6,197127.0,25.7031,25.7184,25.6649,25.6878,197127.0
2015-11-23 14:50:00,33.61,33.65,33.59,33.61,165485.0,25.6954,25.726,25.6802,25.6954,165485.0
2015-11-23 15:00:00,33.61,33.71,33.6,33.65,213609.0,25.6954,25.7719,25.6878,25.726,213609.0
2015-11-23 15:10:00,33.65,33.69,33.61,33.62,162519.0,25.726,25.7566,25.6954,25.7031,162519.0
2015-11-23 15:20:00,33.62,33.63,33.57,33.6,222011.0,25.7031,25.7107,25.6649,25.6878,222011.0
2015-11-23 15:30:00,33.59,33.64,33.58,33.58,285980.0,25.6802,25.7184,25.6725,25.6725,285980.0
2015-11-23 15:40:00,33.59,33.66,33.57,33.65,303300.0,25.6802,25.7337,25.6649,25.726,303300.0
2015-11-23 15:50:00,33.64,33.65,33.59,33.64,735648.0,25.7184,25.726,25.6802,25.7184,735648.0
2015-11-24 09:30:00,33.25,33.45,33.2,33.41,479528.0,25.4202,25.5731,25.382,25.5425,479528.0
2015-11-24 09:40:00,33.42,33.49,33.38,33.38,320741.0,25.5502,25.6037,25.5196,25.5196,320741.0
2015-11-24 09:50:00,33.38,33.54,33.37,33.49,173927.0,25.5196,25.6419,25.512,25.6037,173927.0
2015-11-24 10:00:00,33.48,33.48,33.32,33.4,321443.0,25.5961,25.5961,25.4737,25.5349,321443.0
2015-11-24 10:10:00,33.4,33.44,33.3,33.32,222474.0,25.5349,25.5655,25.4584,25.4737,222474.0
2015-11-24 10:20:00,33.32,33.38,33.29,33.31,132894.0,25.4737,25.5196,25.4508,25.4661,132894.0
2015-11-24 10:30:00,33.3,33.33,33.24,33.3,163183.0,25.4584,25.4814,25.4126,25.4584,163183.0
2015-11-24 10:40:00,33.3,33.33,33.2,33.2,139394.0,25.4584,25.4814,25.382,25.382,139394.0
2015-11-24 10:50:00,33.2,33.28,33.2,33.24,163598.0,25.382,25.4432,25.382,25.4126,163598.0
2015-11-24 11:00:00,33.25,33.35,33.18,33.33,182422.0,25.4202,25.4967,25.3667,25.4814,182422.0
2015-11-24 11:10:00,33.34,33.36,33.27,33.29,138878.0,25.489,25.5043,25.4355,25.4508,138878.0
2015-11-24 11:20:00,33.29,33.42,33.26,33.37,118557.0,25.4508,25.5502,25.4279,25.512,118557.0
2015-11-24 11:30:00,33.38,33.49,33.37,33.45,152911.0,25.5196,25.6037,25.512,25.5731,152911.0
2015-11-24 11:40:00,33.45,33.5,33.43,33.45,185713.0,25.5731,25.6114,25.5578,25.5731,185713.0
2015-11-24 11:50:00,33.45,33.57,33.45,33.51,164271.0,25.5731,25.6649,25.5731,25.619,164271.0
2015-11-24 12:00:00,33.51,33.57,33.49,33.51,188956.0,25.619,25.6649,25.6037,25.619,188956.0
2015-11-24 12:10:00,33.51,33.54,33.48,33.51,109734.0,25.619,25.6419,25.5961,25.619,109734.0
2015-11-24 12:20:00,33.52,33.58,33.51,33.57,147310.0,25.6266,25.6725,25.619,25.6649,147310.0
2015-11-24 12:30:00,33.58,33.6,33.53,33.55,109166.0,25.6725,25.6878,25.6343,25.6496,109166.0
2015-11-24 12:40:00,33.56,33.56,33.47,33.53,70857.0,25.6572,25.6572,25.5884,25.6343,70857.0
2015-11-24 12:50:00,33.53,33.59,33.53,33.59,120813.0,25.6343,25.6802,25.6343,25.6802,120813.0
2015-11-24 13:00:00,33.59,33.69,33.58,33.65,146726.0,25.6802,25.7566,25.6725,25.726,146726.0
2015-11-24 13:10:00,33.66,33.69,33.61,33.61,116537.0,25.7337,25.7566,25.6954,25.6954,116537.0
2015-11-24 13:20:00,33.61,33.73,33.6,33.72,155222.0,25.6954,25.7872,25.6878,25.7795,155222.0
2015-11-24 13:30:00,33.72,33.76,33.65,33.66,118272.0,25.7795,25.8101,25.726,25.7337,118272.0
2015-11-24 13:40:00,33.66,33.68,33.63,33.63,96965.0,25.7337,25.749,25.7107,25.7107,96965.0
2015-11-24 13:50:00,33.63,33.67,33.59,33.67,84415.0,25.7107,25.7413,25.6802,25.7413,84415.0
2015-11-24 14:00:00,33.66,33.73,33.66,33.69,223654.0,25.7337,25.7872,25.7337,25.7566,223654.0
2015-11-24 14:10:00,33.7,33.72,33.57,33.63,149345.0,25.7643,25.7795,25.6649,25.7107,149345.0
2015-11-24 14:20:00,33.63,33.66,33.59,33.62,81450.0,25.7107,25.7337,25.6802,25.7031,81450.0
2015-11-24 14:30:00,33.62,33.67,33.6,33.65,162942.0,25.7031,25.7413,25.6878,25.726,162942.0
2015-11-24 14:40:00,33.65,33.68,33.64,33.66,116631.0,25.726,25.749,25.7184,25.7337,116631.0
2015-11-24 14:50:00,33.66,33.72,33.66,33.71,121802.0,25.7337,25.7795,25.7337,25.7719,121802.0
2015-11-24 15:00:00,33.71,33.72,33.66,33.71,119987.0,25.7719,25.7795,25.7337,25.7719,119987.0
2015-11-24 15:10:00,33.71,33.78,33.68,33.72,190130.0,25.7719,25.8254,25.749,25.7795,190130.0
2015-11-24 15:20:00,33.72,33.75,33.68,33.69,173617.0,25.7795,25.8025,25.749,25.7566,173617.0
2015-11-24 15:30:00,33.69,33.71,33.64,33.66,192640.0,25.7566,25.7719,25.7184,25.7337,192640.0
2015-11-24 15:40:00,33.66,33.69,33.6,33.62,274657.0,25.7337,25.7566,25.6878,25.7031,274657.0
2015-11-24 15:50:00,33.61,33.62,33.58,33.6,484216.0,25.6954,25.7031,25.6725,25.6878,484216.0
2015-11-25 09:30:00,33.62,33.75,33.46,33.55,199965.0,25.7031,25.8025,25.5808,25.6496,199965.0
2015-11-25 09:40:00,33.55,33.58,33.48,33.48,113885.0,25.6496,25.6725,25.5961,25.5961,113885.0
2015-11-25 09:50:00,33.48,33.68,33.47,33.67,115642.0,25.5961,25.749,25.5884,25.7413,115642.0
2015-11-25 10:00:00,33.67,33.7,33.62,33.62,122925.0,25.7413,25.7643,25.7031,25.7031,122925.0
2015-11-25 10:10:00,33.63,33.64,33.53,33.53,224780.0,25.7107,25.7184,25.6343,25.6343,224780.0
2015-11-25 10:20:00,33.54,33.54,33.45,33.48,185363.0,25.6419,25.6419,25.5731,25.5961,185363.0
2015-11-25 10:30:00,33.48,33.56,33.47,33.52,98529.0,25.5961,25.6572,25.5884,25.6266,98529.0
2015-11-25 10:40:00,33.53,33.55,33.5,33.52,83128.0,25.6343,25.6496,25.6114,25.6266,83128.0
2015-11-25 10:50:00,33.52,33.53,33.47,33.52,83002.0,25.6266,25.6343,25.5884,25.6266,83002.0
2015-11-25 11:00:00,33.51,33.52,33.46,33.49,83331.0,25.619,25.6266,25.5808,25.6037,83331.0
2015-11-25 11:10:00,33.5,33.53,33.44,33.52,75345.0,25.6114,25.6343,25.5655,25.6266,75345.0
2015-11-25 11:20:00,33.52,33.58,33.5,33.54,101484.0,25.6266,25.6725,25.6114,25.6419,101484.0
2015-11-25 11:30:00,33.54,33.55,33.46,33.48,124768.0,25.6419,25.6496,25.5808,25.5961,124768.0
2015-11-25 11:40:00,33.48,33.5,33.45,33.48,93458.0,25.5961,25.6114,25.5731,25.5961,93458.0
2015-11-25 11:50:00,33.47,33.58,33.47,33.56,102651.0,25.5884,25.6725,25.5884,25.6572,102651.0
2015-11-25 12:00:00,33.57,33.61,33.56,33.57,102497.0,25.6649,25.6954,25.6572,25.6649,102497.0
2015-11-25 12:10:00,33.57,33.63,33.54,33.62,84791.0,25.6649,25.7107,25.6419,25.7031,84791.0
2015-11-25 12:20:00,33.62,33.65,33.57,33.62,156892.0,25.7031,25.726,25.6649,25.7031,156892.0
2015-11-25 12:30:00,33.61,33.62,33.57,33.59,143017.0,25.6954,25.7031,25.6649,25.6802,143017.0
2015-11-25 12:40:00,33.59,33.62,33.57,33.61,54973.0,25.6802,25.7031,25.6649,25.6954,54973.0
2015-11-25 12:50:00,33.61,33.68,33.61,33.65,53336.0,25.6954,25.749,25.6954,25.726,53336.0
2015-11-25 13:00:00,33.65,33.67,33.62,33.67,55352.0,25.726,25.7413,25.7031,25.7413,55352.0
2015-11-25 13:10:00,33.67,33.69,33.64,33.65,57181.0,25.7413,25.7566,25.7184,25.726,57181.0
2015-11-25 13:20:00,33.66,33.7,33.65,33.69,53151.0,25.7337,25.7643,25.726,25.7566,53151.0
2015-11-25 13:30:00,33.69,33.73,33.68,33.68,119846.0,25.7566,25.7872,25.749,25.749,119846.0
2015-11-25 13:40:00,33.68,33.7,33.65,33.67,77935.0,25.749,25.7643,25.726,25.7413,77935.0
2015-11-25 13:50:00,33.67,33.71,33.66,33.67,74565.0,25.7413,25.7719,25.7337,25.7413,74565.0
2015-11-25 14:00:00,33.67,33.7,33.64,33.65,81302.0,25.7413,25.7643,25.7184,25.726,81302.0
2015-11-25 14:10:00,33.66,33.68,33.62,33.65,86026.0,25.7337,25.749,25.7031,25.726,86026.0
2015-11-25 14:20:00,33.65,33.69,33.63,33.65,83151.0,25.726,25.7566,25.7107,25.726,83151.0
2015-11-25 14:30:00,33.66,33.67,33.62,33.66,82597.0,25.7337,25.7413,25.7031,25.7337,82597.0
2015-11-25 14:40:00,33.66,33.66,33.58,33.6,138400.0,25.7337,25.7337,25.6725,25.6878,138400.0
2015-11-25 14:50:00,33.6,33.61,33.56,33.59,96150.0,25.6878,25.6954,25.6572,25.6802,96150.0
2015-11-25 15:00:00,33.59,33.63,33.57,33.61,86816.0,25.6802,25.7107,25.6649,25.6954,86816.0
2015-11-25 15:10:00,33.61,33.61,33.54,33.55,152831.0,25.6954,25.6954,25.6419,25.6496,152831.0
2015-11-25 15:20:00,33.55,33.63,33.54,33.6,114518.0,25.6496,25.7107,25.6419,25.6878,114518.0
2015-11-25 15:30:00,33.6,33.6,33.53,33.54,224308.0,25.6878,25.6878,25.6343,25.6419,224308.0
2015-11-25 15:40:00,33.54,33.62,33.54,33.58,303383.0,25.6419,25.7031,25.6419,25.6725,303383.0
2015-11-25 15:50:00,33.59,33.62,33.57,33.6,541518.0,25.6802,25.7031,25.6649,25.6878,541518.0
2015-11-27 09:30:00,33.63,33.7,33.51,33.57,156211.0,25.7107,25.7643,25.619,25.6649,156211.0
2015-11-27 09:40:00,33.57,33.58,33.48,33.54,126378.0,25.6649,25.6725,25.5961,25.6419,126378.0
2015-11-27 09:50:00,33.54,33.62,33.49,33.62,94051.0,25.6419,25.7031,25.6037,25.7031,94051.0
2015-11-27 10:00:00,33.61,33.62,33.49,33.61,93288.0,25.6954,25.7031,25.6037,25.6954,93288.0
2015-11-27 10:10:00,33.6,33.64,33.58,33.64,62877.0,25.6878,25.7184,25.6725,25.7184,62877.0
2015-11-27 10:20:00,33.64,33.67,33.64,33.66,86126.0,25.7184,25.7413,25.7184,25.7337,86126.0
2015-11-27 10:30:00,33.66,33.69,33.64,33.64,79263.0,25.7337,25.7566,25.7184,25.7184,79263.0
2015-11-27 10:40:00,33.64,33.74,33.63,33.74,94119.0,25.7184,25.7948,25.7107,25.7948,94119.0
2015-11-27 10:50:00,33.74,33.74,33.69,33.74,53933.0,25.7948,25.7948,25.7566,25.7948,53933.0
2015-11-27 11:00:00,33.74,33.83,33.73,33.83,101144.0,25.7948,25.8636,25.7872,25.8636,101144.0
2015-11-27 11:10:00,33.82,33.84,33.78,33.84,79899.0,25.856,25.8713,25.8254,25.8713,79899.0
2015-11-27 11:20:00,33.84,33.85,33.78,33.83,58932.0,25.8713,25.8789,25.8254,25.8636,58932.0
2015-11-27 11:30:00,33.82,33.89,33.82,33.87,87684.0,25.856,25.9095,25.856,25.8942,87684.0
2015-11-27 11:40:00,33.86,33.87,33.79,33.79,102367.0,25.8866,25.8942,25.8331,25.8331,102367.0
2015-11-27 11:50:00,33.8,33.82,33.73,33.76,94147.0,25.8407,25.856,25.7872,25.8101,94147.0
2015-11-27 12:00:00,33.76,33.79,33.72,33.76,115672.0,25.8101,25.8331,25.7795,25.8101,115672.0
2015-11-27 12:10:00,33.76,33.8,33.74,33.78,95592.0,25.8101,25.8407,25.7948,25.8254,95592.0
2015-11-27 12:20:00,33.79,33.83,33.78,33.82,121875.0,25.8331,25.8636,25.8254,25.856,121875.0
2015-11-27 12:30:00,33.82,33.89,33.81,33.87,124487.0,25.856,25.9095,25.8484,25.8942,124487.0
2015-11-27 12:40:00,33.87,33.92,33.87,33.92,189523.0,25.8942,25.9325,25.8942,25.9325,189523.0
2015-11-27 12:50:00,33.92,33.92,33.78,33.8,458232.0,25.9325,25.9325,25.8254,25.8407,458232.0
2015-11-30 09:30:00,33.81,33.94,33.75,33.79,252745.0,25.8484,25.9477,25.8025,25.8331,252745.0
2015-11-30 09:40:00,33.79,33.92,33.79,33.85,247200.0,25.8331,25.9325,25.8331,25.8789,247200.0
2015-11-30 09:50:00,33.85,33.89,33.8,33.83,222916.0,25.8789,25.9095,25.8407,25.8636,222916.0
2015-11-30 10:00:00,33.83,33.83,33.73,33.77,199810.0,25.8636,25.8636,25.7872,25.8178,199810.0
2015-11-30 10:10:00,33.78,33.79,33.71,33.73,160073.0,25.8254,25.8331,25.7719,25.7872,160073.0
2015-11-30 10:20:00,33.73,33.76,33.71,33.75,181155.0,25.7872,25.8101,25.7719,25.8025,181155.0
2015-11-30 10:30:00,33.75,33.82,33.72,33.74,174595.0,25.8025,25.856,25.7795,25.7948,174595.0
2015-11-30 10:40:00,33.73,33.79,33.7,33.78,229258.0,25.7872,25.8331,25.7643,25.8254,229258.0
2015-11-30 10:50:00,33.77,33.79,33.72,33.77,155763.0,25.8178,25.8331,25.7795,25.8178,155763.0
2015-11-30 11:00:00,33.77,33.82,33.75,33.82,128864.0,25.8178,25.856,25.8025,25.856,128864.0
2015-11-30 11:10:00,33.82,33.84,33.78,33.78,208227.0,25.856,25.8713,25.8254,25.8254,208227.0
2015-11-30 11:20:00,33.79,33.81,33.71,33.74,115800.0,25.8331,25.8484,25.7719,25.7948,115800.0
2015-11-30 11:30:00,33.74,33.79,33.71,33.78,124428.0,25.7948,25.8331,25.7719,25.8254,124428.0
2015-11-30 11:40:00,33.78,33.83,33.75,33.76,161538.0,25.8254,25.8636,25.8025,25.8101,161538.0
2015-11-30 11:50:00,33.76,33.96,33.72,33.96,540114.0,25.8101,25.963,25.7795,25.963,540114.0
2015-11-30 12:00:00,33.96,34.06,33.92,33.98,498655.0,25.963,26.0395,25.9325,25.9783,498655.0
2015-11-30 12:10:00,33.97,34.06,33.97,34.06,152280.0,25.9707,26.0395,25.9707,26.0395,152280.0
2015-11-30 12:20:00,34.06,34.2,34.05,34.18,620121.0,26.0395,26.1465,26.0318,26.1312,620121.0
2015-11-30 12:30:00,34.18,34.23,34.17,34.21,313865.0,26.1312,26.1695,26.1236,26.1542,313865.0
2015-11-30 12:40:00,34.22,34.25,34.15,34.16,294698.0,26.1618,26.1847,26.1083,26.1159,294698.0
2015-11-30 12:50:00,34.16,34.16,34.04,34.07,289820.0,26.1159,26.1159,26.0242,26.0471,289820.0
2015-11-30 13:00:00,34.07,34.16,34.05,34.06,313734.0,26.0471,26.1159,26.0318,26.0395,313734.0
2015-11-30 13:10:00,34.06,34.11,34.03,34.08,156161.0,26.0395,26.0777,26.0165,26.0548,156161.0
2015-11-30 13:20:00,34.08,34.25,34.06,34.18,455293.0,26.0548,26.1847,26.0395,26.1312,455293.0
2015-11-30 13:30:00,34.18,34.21,34.12,34.2,321549.0,26.1312,26.1542,26.0854,26.1465,321549.0
2015-11-30 13:40:00,34.2,34.31,34.19,34.31,337365.0,26.1465,26.2306,26.1389,26.2306,337365.0
2015-11-30 13:50:00,34.31,34.38,34.27,34.37,291369.0,26.2306,26.2841,26.2,26.2765,291369.0
2015-11-30 14:00:00,34.36,34.41,34.32,34.4,475308.0,26.2688,26.3071,26.2383,26.2994,475308.0
2015-11-30 14:10:00,34.39,34.53,34.39,34.51,579319.0,26.2918,26.3988,26.2918,26.3835,579319.0
2015-11-30 14:20:00,34.51,34.52,34.42,34.44,288878.0,26.3835,26.3912,26.3147,26.33,288878.0
2015-11-30 14:30:00,34.44,34.44,34.34,34.37,523209.0,26.33,26.33,26.2535,26.2765,523209.0
2015-11-30 14:40:00,34.37,34.41,34.3,34.35,307162.0,26.2765,26.3071,26.223,26.2612,307162.0
2015-11-30 14:50:00,34.35,34.41,34.34,34.38,430666.0,26.2612,26.3071,26.2535,26.2841,430666.0
2015-11-30 15:00:00,34.37,34.38,34.29,34.3,713970.0,26.2765,26.2841,26.2153,26.223,713970.0
2015-11-30 15:10:00,34.3,34.31,34.23,34.25,489863.0,26.223,26.2306,26.1695,26.1847,489863.0
2015-11-30 15:20:00,34.25,34.28,34.19,34.26,381043.0,26.1847,26.2077,26.1389,26.1924,381043.0
2015-11-30 15:30:00,34.26,34.33,34.24,34.3,577395.0,26.1924,26.2459,26.1771,26.223,577395.0
2015-11-30 15:40:00,34.3,34.35,34.26,34.35,1167004.0,26.223,26.2612,26.1924,26.2612,1167004.0
2015-11-30 15:50:00,34.35,34.39,34.29,34.3,1723648.0,26.2612,26.2918,26.2153,26.223,1723648.0
2015-12-01 09:30:00,34.69,35.2,34.6,35.14,1434712.0,26.5211,26.911,26.4523,26.8652,1434712.0
2015-12-01 09:40:00,35.14,35.16,34.98,35.0,740928.0,26.8652,26.8805,26.7428,26.7581,740928.0
2015-12-01 09:50:00,35.0,35.18,34.99,35.09,1055848.0,26.7581,26.8957,26.7505,26.8269,1055848.0
2015-12-01 10:00:00,35.08,35.09,34.94,35.04,932279.0,26.8193,26.8269,26.7123,26.7887,932279.0
2015-12-01 10:10:00,35.04,35.05,34.75,34.88,1074375.0,26.7887,26.7964,26.567,26.6664,1074375.0
2015-12-01 10:20:00,34.88,34.99,34.85,34.94,404521.0,26.6664,26.7505,26.6435,26.7123,404521.0
2015-12-01 10:30:00,34.93,35.07,34.9,35.04,349461.0,26.7046,26.8116,26.6817,26.7887,349461.0
2015-12-01 10:40:00,35.04,35.11,35.0,35.07,226892.0,26.7887,26.8422,26.7581,26.8116,226892.0
2015-12-01 10:50:00,35.07,35.07,35.0,35.01,285467.0,26.8116,26.8116,26.7581,26.7658,285467.0
2015-12-01 11:00:00,35.01,35.04,34.99,35.03,288576.0,26.7658,26.7887,26.7505,26.7811,288576.0
2015-12-01 11:10:00,35.04,35.07,35.0,35.01,553503.0,26.7887,26.8116,26.7581,26.7658,553503.0
2015-12-01 11:20:00,35.01,35.1,35.0,35.07,299567.0,26.7658,26.8346,26.7581,26.8116,299567.0
2015-12-01 11:30:00,35.08,35.1,34.95,35.0,317522.0,26.8193,26.8346,26.7199,26.7581,317522.0
2015-12-01 11:40:00,35.01,35.08,34.99,35.08,203541.0,26.7658,26.8193,26.7505,26.8193,203541.0
2015-12-01 11:50:00,35.07,35.09,34.95,34.98,181641.0,26.8116,26.8269,26.7199,26.7428,181641.0
2015-12-01 12:00:00,34.98,35.0,34.92,34.94,256802.0,26.7428,26.7581,26.697,26.7123,256802.0
2015-12-01 12:10:00,34.94,35.0,34.91,34.96,265239.0,26.7123,26.7581,26.6893,26.7275,265239.0
2015-12-01 12:20:00,34.96,34.99,34.92,34.94,159316.0,26.7275,26.7505,26.697,26.7123,159316.0
2015-12-01 12:30:00,34.94,34.99,34.9,34.97,137869.0,26.7123,26.7505,26.6817,26.7352,137869.0
2015-12-01 12:40:00,34.97,35.01,34.96,35.0,214624.0,26.7352,26.7658,26.7275,26.7581,214624.0
2015-12-01 12:50:00,35.0,35.06,34.99,35.05,589643.0,26.7581,26.804,26.7505,26.7964,589643.0
2015-12-01 13:00:00,35.05,35.06,34.98,35.02,292237.0,26.7964,26.804,26.7428,26.7734,292237.0
2015-12-01 13:10:00,35.02,35.04,34.98,35.02,257794.0,26.7734,26.7887,26.7428,26.7734,257794.0
2015-12-01 13:20:00,35.02,35.09,35.0,35.02,204529.0,26.7734,26.8269,26.7581,26.7734,204529.0
2015-12-01 13:30:00,35.02,35.1,35.01,35.09,402036.0,26.7734,26.8346,26.7658,26.8269,402036.0
2015-12-01 13:40:00,35.09,35.1,35.07,35.07,173830.0,26.8269,26.8346,26.8116,26.8116,173830.0
2015-12-01 13:50:00,35.07,35.08,35.04,35.08,105577.0,26.8116,26.8193,26.7887,26.8193,105577.0
2015-12-01 14:00:00,35.08,35.14,35.07,35.12,139245.0,26.8193,26.8652,26.8116,26.8499,139245.0
2015-12-01 14:10:00,35.13,35.15,35.06,35.13,200020.0,26.8575,26.8728,26.804,26.8575,200020.0
2015-12-01 14:20:00,35.13,35.17,35.13,35.16,149708.0,26.8575,26.8881,26.8575,26.8805,149708.0
2015-12-01 14:30:00,35.16,35.19,35.11,35.18,237121.0,26.8805,26.9034,26.8422,26.8957,237121.0
2015-12-01 14:40:00,35.18,35.26,35.17,35.25,559006.0,26.8957,26.9569,26.8881,26.9493,559006.0
2015-12-01 14:50:00,35.24,35.31,35.23,35.27,508856.0,26.9416,26.9951,26.934,26.9645,508856.0
2015-12-01 15:00:00,35.27,35.29,35.18,35.25,539284.0,26.9645,26.9798,26.8957,26.9493,539284.0
2015-12-01 15:10:00,35.26,35.27,35.22,35.27,230491.0,26.9569,26.9645,26.9263,26.9645,230491.0
2015-12-01 15:20:00,35.27,35.33,35.22,35.26,517090.0,26.9645,27.0104,26.9263,26.9569,517090.0
2015-12-01 15:30:00,35.26,35.33,35.24,35.31,328757.0,26.9569,27.0104,26.9416,26.9951,328757.0
2015-12-01 15:40:00,35.3,35.35,35.29,35.32,615597.0,26.9875,27.0257,26.9798,27.0028,615597.0
2015-12-01 15:50:00,35.32,35.33,35.26,35.28,1077377.0,27.0028,27.0104,26.9569,26.9722,1077377.0
2015-12-02 09:30:00,35.36,35.4,35.19,35.34,457804.0,27.0334,27.0639,26.9034,27.0181,457804.0
2015-12-02 09:40:00,35.33,35.36,35.27,35.27,258597.0,27.0104,27.0334,26.9645,26.9645,258597.0
2015-12-02 09:50:00,35.28,35.3,35.19,35.21,190081.0,26.9722,26.9875,26.9034,26.9187,190081.0
2015-12-02 10:00:00,35.22,35.23,35.08,35.11,735025.0,26.9263,26.934,26.8193,26.8422,735025.0
2015-12-02 10:10:00,35.12,35.18,35.01,35.15,689096.0,26.8499,26.8957,26.7658,26.8728,689096.0
2015-12-02 10:20:00,35.15,35.26,35.12,35.22,355513.0,26.8728,26.9569,26.8499,26.9263,355513.0
2015-12-02 10:30:00,35.22,35.24,35.17,35.21,270298.0,26.9263,26.9416,26.8881,26.9187,270298.0
2015-12-02 10:40:00,35.21,35.23,35.16,35.18,152281.0,26.9187,26.934,26.8805,26.8957,152281.0
2015-12-02 10:50:00,35.19,35.24,35.17,35.19,97677.0,26.9034,26.9416,26.8881,26.9034,97677.0
2015-12-02 11:00:00,35.19,35.22,35.06,35.09,173607.0,26.9034,26.9263,26.804,26.8269,173607.0
2015-12-02 11:10:00,35.08,35.11,35.05,35.11,93816.0,26.8193,26.8422,26.7964,26.8422,93816.0
2015-12-02 11:20:00,35.1,35.13,35.07,35.12,177466.0,26.8346,26.8575,26.8116,26.8499,177466.0
2015-12-02 11:30:00,35.12,35.13,35.02,35.03,126284.0,26.8499,26.8575,26.7734,26.7811,126284.0
2015-12-02 11:40:00,35.03,35.08,34.95,34.96,183565.0,26.7811,26.8193,26.7199,26.7275,183565.0
2015-12-02 11:50:00,34.96,35.02,34.89,35.01,248185.0,26.7275,26.7734,26.674,26.7658,248185.0
2015-12-02 12:00:00,35.01,35.06,34.98,35.02,156159.0,26.7658,26.804,26.7428,26.7734,156159.0
2015-12-02 12:10:00,35.02,35.1,35.0,35.09,199222.0,26.7734,26.8346,26.7581,26.8269,199222.0
2015-12-02 12:20:00,35.08,35.18,35.04,35.15,230202.0,26.8193,26.8957,26.7887,26.8728,230202.0
2015-12-02 12:30:00,35.15,35.16,35.1,35.13,111231.0,26.8728,26.8805,26.8346,26.8575,111231.0
2015-12-02 12:40:00,35.13,35.19,35.1,35.13,97487.0,26.8575,26.9034,26.8346,26.8575,97487.0
2015-12-02 12:50:00,35.13,35.13,35.07,35.11,64648.0,26.8575,26.8575,26.8116,26.8422,64648.0
2015-12-02 13:00:00,35.09,35.11,35.04,35.11,75255.0,26.8269,26.8422,26.7887,26.8422,75255.0
2015-12-02 13:10:00,35.11,35.14,35.07,35.12,109049.0,26.8422,26.8652,26.8116,26.8499,109049.0
2015-12-02 13:20:00,35.11,35.24,35.11,35.22,136514.0,26.8422,26.9416,26.8422,26.9263,136514.0
2015-12-02 13:30:00,35.22,35.26,35.14,35.15,124851.0,26.9263,26.9569,26.8652,26.8728,124851.0
2015-12-02 13:40:00,35.15,35.17,35.09,35.11,117071.0,26.8728,26.8881,26.8269,26.8422,117071.0
2015-12-02 13:50:00,35.1,35.13,35.02,35.04,149698.0,26.8346,26.8575,26.7734,26.7887,149698.0
2015-12-02 14:00:00,35.04,35.05,34.97,35.0,165745.0,26.7887,26.7964,26.7352,26.7581,165745.0
2015-12-02 14:10:00,35.01,35.01,34.88,34.89,132316.0,26.7658,26.7658,26.6664,26.674,132316.0
2015-12-02 14:20:00,34.89,34.94,34.85,34.91,151611.0,26.674,26.7123,26.6435,26.6893,151611.0
2015-12-02 14:30:00,34.9,34.96,34.87,34.95,168342.0,26.6817,26.7275,26.6587,26.7199,168342.0
2015-12-02 14:40:00,34.94,34.94,34.8,34.84,211343.0,26.7123,26.7123,26.6052,26.6358,211343.0
2015-12-02 14:50:00,34.83,34.85,34.78,34.8,170970.0,26.6282,26.6435,26.5899,26.6052,170970.0
2015-12-02 15:00:00,34.8,34.9,34.78,34.88,300867.0,26.6052,26.6817,26.5899,26.6664,300867.0
2015-12-02 15:10:00,34.88,34.92,34.83,34.91,303882.0,26.6664,26.697,26.6282,26.6893,303882.0
2015-12-02 15:20:00,34.91,34.93,34.86,34.87,230996.0,26.6893,26.7046,26.6511,26.6587,230996.0
2015-12-02 15:30:00,34.87,34.88,34.72,34.76,478631.0,26.6587,26.6664,26.5441,26.5746,478631.0
2015-12-02 15:40:00,34.76,34.85,34.76,34.81,515888.0,26.5746,26.6435,26.5746,26.6129,515888.0
2015-12-02 15:50:00,34.81,34.9,34.79,34.89,1055629.0,26.6129,26.6817,26.5976,26.674,1055629.0
2015-12-03 09:30:00,35.05,35.22,35.02,35.1,388005.0,26.7964,26.9263,26.7734,26.8346,388005.0
2015-12-03 09:40:00,35.11,35.11,34.94,34.99,480179.0,26.8422,26.8422,26.7123,26.7505,480179.0
2015-12-03 09:50:00,34.99,35.1,34.96,35.0,248682.0,26.7505,26.8346,26.7275,26.7581,248682.0
2015-12-03 10:00:00,35.01,35.01,34.75,34.79,537975.0,26.7658,26.7658,26.567,26.5976,537975.0
2015-12-03 10:10:00,34.8,34.82,34.73,34.73,376868.0,26.6052,26.6205,26.5517,26.5517,376868.0
2015-12-03 10:20:00,34.73,34.78,34.61,34.67,335334.0,26.5517,26.5899,26.46,26.5058,335334.0
2015-12-03 10:30:00,34.68,34.79,34.64,34.67,266493.0,26.5135,26.5976,26.4829,26.5058,266493.0
2015-12-03 10:40:00,34.67,34.74,34.6,34.73,255827.0,26.5058,26.5594,26.4523,26.5517,255827.0
2015-12-03 10:50:00,34.73,34.74,34.65,34.69,145415.0,26.5517,26.5594,26.4905,26.5211,145415.0
2015-12-03 11:00:00,34.69,34.87,34.67,34.86,247306.0,26.5211,26.6587,26.5058,26.6511,247306.0
2015-12-03 11:10:00,34.86,34.93,34.84,34.87,289421.0,26.6511,26.7046,26.6358,26.6587,289421.0
2015-12-03 11:20:00,34.88,34.99,34.83,34.99,394293.0,26.6664,26.7505,26.6282,26.7505,394293.0
2015-12-03 11:30:00,34.99,35.0,34.9,34.98,333244.0,26.7505,26.7581,26.6817,26.7428,333244.0
2015-12-03 11:40:00,34.98,35.01,34.9,34.93,251405.0,26.7428,26.7658,26.6817,26.7046,251405.0
2015-12-03 11:50:00,34.93,34.99,34.92,34.95,176276.0,26.7046,26.7505,26.697,26.7199,176276.0
2015-12-03 12:00:00,34.95,34.98,34.86,34.86,167475.0,26.7199,26.7428,26.6511,26.6511,167475.0
2015-12-03 12:10:00,34.86,34.87,34.75,34.82,352189.0,26.6511,26.6587,26.567,26.6205,352189.0
2015-12-03 12:20:00,34.82,34.82,34.67,34.71,135891.0,26.6205,26.6205,26.5058,26.5364,135891.0
2015-12-03 12:30:00,34.71,34.78,34.65,34.74,225482.0,26.5364,26.5899,26.4905,26.5594,225482.0
2015-12-03 12:40:00,34.74,34.82,34.73,34.77,122780.0,26.5594,26.6205,26.5517,26.5823,122780.0
2015-12-03 12:50:00,34.77,34.78,34.69,34.7,92562.0,26.5823,26.5899,26.5211,26.5288,92562.0
2015-12-03 13:00:00,34.7,34.76,34.67,34.76,193028.0,26.5288,26.5746,26.5058,26.5746,193028.0
2015-12-03 13:10:00,34.76,34.79,34.67,34.77,160903.0,26.5746,26.5976,26.5058,26.5823,160903.0
2015-12-03 13:20:00,34.77,34.88,34.76,34.87,185140.0,26.5823,26.6664,26.5746,26.6587,185140.0
2015-12-03 13:30:00,34.87,34.89,34.75,34.77,100230.0,26.6587,26.674,26.567,26.5823,100230.0
2015-12-03 13:40:00,34.77,34.8,34.65,34.66,160990.0,26.5823,26.6052,26.4905,26.4982,160990.0
2015-12-03 13:50:00,34.67,34.68,34.55,34.59,336718.0,26.5058,26.5135,26.4141,26.4447,336718.0
2015-12-03 14:00:00,34.59,34.61,34.5,34.54,207318.0,26.4447,26.46,26.3759,26.4065,207318.0
2015-12-03 14:10:00,34.53,34.61,34.5,34.58,201681.0,26.3988,26.46,26.3759,26.437,201681.0
2015-12-03 14:20:00,34.58,34.59,34.46,34.48,285900.0,26.437,26.4447,26.3453,26.3606,285900.0
2015-12-03 14:30:00,34.47,34.49,34.39,34.43,251218.0,26.3529,26.3682,26.2918,26.3224,251218.0
2015-12-03 14:40:00,34.43,34.43,34.29,34.39,384878.0,26.3224,26.3224,26.2153,26.2918,384878.0
2015-12-03 14:50:00,34.39,34.54,34.37,34.53,315079.0,26.2918,26.4065,26.2765,26.3988,315079.0
2015-12-03 15:00:00,34.52,34.55,34.44,34.46,369719.0,26.3912,26.4141,26.33,26.3453,369719.0
2015-12-03 15:10:00,34.46,34.53,34.41,34.49,495528.0,26.3453,26.3988,26.3071,26.3682,495528.0
2015-12-03 15:20:00,34.49,34.55,34.44,34.47,354964.0,26.3682,26.4141,26.33,26.3529,354964.0
2015-12-03 15:30:00,34.48,34.53,34.4,34.52,550002.0,26.3606,26.3988,26.2994,26.3912,550002.0
2015-12-03 15:40:00,34.52,34.52,34.42,34.51,665236.0,26.3912,26.3912,26.3147,26.3835,665236.0
2015-12-03 15:50:00,34.5,34.61,34.41,34.45,2020887.0,26.3759,26.46,26.3071,26.3376,2020887.0
2015-12-04 09:30:00,34.66,34.79,34.4,34.44,296769.0,26.4982,26.5976,26.2994,26.33,296769.0
2015-12-04 09:40:00,34.44,34.96,34.43,34.91,328058.0,26.33,26.7275,26.3224,26.6893,328058.0
2015-12-04 09:50:00,34.91,34.97,34.88,34.93,147522.0,26.6893,26.7352,26.6664,26.7046,147522.0
2015-12-04 10:00:00,34.95,34.95,34.85,34.88,217133.0,26.7199,26.7199,26.6435,26.6664,217133.0
2015-12-04 10:10:00,34.88,34.98,34.86,34.97,240225.0,26.6664,26.7428,26.6511,26.7352,240225.0
2015-12-04 10:20:00,34.97,35.12,34.97,35.07,291863.0,26.7352,26.8499,26.7352,26.8116,291863.0
2015-12-04 10:30:00,35.07,35.15,35.0,35.1,298732.0,26.8116,26.8728,26.7581,26.8346,298732.0
2015-12-04 10:40:00,35.11,35.12,35.04,35.12,210390.0,26.8422,26.8499,26.7887,26.8499,210390.0
2015-12-04 10:50:00,35.11,35.2,35.1,35.18,208062.0,26.8422,26.911,26.8346,26.8957,208062.0
2015-12-04 11:00:00,35.18,35.3,35.15,35.27,427959.0,26.8957,26.9875,26.8728,26.9645,427959.0
2015-12-04 11:10:00,35.26,35.35,35.23,35.3,348110.0,26.9569,27.0257,26.934,26.9875,348110.0
2015-12-04 11:20:00,35.3,35.38,35.24,35.28,373840.0,26.9875,27.0486,26.9416,26.9722,373840.0
2015-12-04 11:30:00,35.28,35.31,35.17,35.19,372153.0,26.9722,26.9951,26.8881,26.9034,372153.0
2015-12-04 11:40:00,35.19,35.19,35.06,35.08,145253.0,26.9034,26.9034,26.804,26.8193,145253.0
2015-12-04 11:50:00,35.08,35.14,35.06,35.1,176975.0,26.8193,26.8652,26.804,26.8346,176975.0
2015-12-04 12:00:00,35.09,35.14,35.04,35.13,135708.0,26.8269,26.8652,26.7887,26.8575,135708.0
2015-12-04 12:10:00,35.14,35.23,35.14,35.15,140751.0,26.8652,26.934,26.8652,26.8728,140751.0
2015-12-04 12:20:00,35.15,35.18,35.12,35.16,125571.0,26.8728,26.8957,26.8499,26.8805,125571.0
2015-12-04 12:30:00,35.15,35.38,35.15,35.31,401107.0,26.8728,27.0486,26.8728,26.9951,401107.0
2015-12-04 12:40:00,35.31,35.35,35.28,35.34,207269.0,26.9951,27.0257,26.9722,27.0181,207269.0
2015-12-04 12:50:00,35.35,35.44,35.31,35.43,199724.0,27.0257,27.0945,26.9951,27.0869,199724.0
2015-12-04 13:00:00,35.44,35.5,35.4,35.49,250842.0,27.0945,27.1404,27.0639,27.1327,250842.0
2015-12-04 13:10:00,35.49,35.58,35.44,35.45,321013.0,27.1327,27.2015,27.0945,27.1022,321013.0
2015-12-04 13:20:00,35.44,35.48,35.38,35.45,189947.0,27.0945,27.1251,27.0486,27.1022,189947.0
2015-12-04 13:30:00,35.46,35.48,35.38,35.45,197249.0,27.1098,27.1251,27.0486,27.1022,197249.0
2015-12-04 13:40:00,35.45,35.48,35.39,35.44,258827.0,27.1022,27.1251,27.0563,27.0945,258827.0
2015-12-04 13:50:00,35.44,35.5,35.42,35.46,165957.0,27.0945,27.1404,27.0792,27.1098,165957.0
2015-12-04 14:00:00,35.47,35.47,35.4,35.41,160358.0,27.1175,27.1175,27.0639,27.0716,160358.0
2015-12-04 14:10:00,35.4,35.41,35.2,35.2,429976.0,27.0639,27.0716,26.911,26.911,429976.0
2015-12-04 14:20:00,35.2,35.26,35.18,35.25,229325.0,26.911,26.9569,26.8957,26.9493,229325.0
2015-12-04 14:30:00,35.25,35.25,35.18,35.23,343405.0,26.9493,26.9493,26.8957,26.934,343405.0
2015-12-04 14:40:00,35.23,35.34,35.21,35.33,130552.0,26.934,27.0181,26.9187,27.0104,130552.0
2015-12-04 14:50:00,35.33,35.34,35.23,35.25,315302.0,27.0104,27.0181,26.934,26.9493,315302.0
2015-12-04 15:00:00,35.25,35.32,35.2,35.32,393300.0,26.9493,27.0028,26.911,27.0028,393300.0
2015-12-04 15:10:00,35.32,35.4,35.29,35.37,469624.0,27.0028,27.0639,26.9798,27.041,469624.0
2015-12-04 15:20:00,35.38,35.4,35.27,35.33,287353.0,27.0486,27.0639,26.9645,27.0104,287353.0
2015-12-04 15:30:00,35.32,35.33,35.2,35.25,293314.0,27.0028,27.0104,26.911,26.9493,293314.0
2015-12-04 15:40:00,35.25,35.37,35.24,35.27,577431.0,26.9493,27.041,26.9416,26.9645,577431.0
2015-12-04 15:50:00,35.27,35.34,35.27,35.3,1070808.0,26.9645,27.0181,26.9645,26.9875,1070808.0
2015-12-07 09:30:00,35.28,35.31,35.0,35.1,312393.0,26.9722,26.9951,26.7581,26.8346,312393.0
2015-12-07 09:40:00,35.1,35.12,34.98,34.99,379629.0,26.8346,26.8499,26.7428,26.7505,379629.0
2015-12-07 09:50:00,34.98,35.11,34.96,35.03,243392.0,26.7428,26.8422,26.7275,26.7811,243392.0
2015-12-07 10:00:00,35.03,35.07,34.93,34.96,166143.0,26.7811,26.8116,26.7046,26.7275,166143.0
2015-12-07 10:10:00,34.96,35.01,34.92,34.99,127807.0,26.7275,26.7658,26.697,26.7505,127807.0
2015-12-07 10:20:00,34.99,35.0,34.91,34.97,214445.0,26.7505,26.7581,26.6893,26.7352,214445.0
2015-12-07 10:30:00,34.97,34.97,34.87,34.93,126358.0,26.7352,26.7352,26.6587,26.7046,126358.0
2015-12-07 10:40:00,34.93,34.96,34.74,34.77,267327.0,26.7046,26.7275,26.5594,26.5823,267327.0
2015-12-07 10:50:00,34.77,34.93,34.75,34.89,255728.0,26.5823,26.7046,26.567,26.674,255728.0
2015-12-07 11:00:00,34.88,34.9,34.81,34.87,97297.0,26.6664,26.6817,26.6129,26.6587,97297.0
2015-12-07 11:10:00,34.87,34.88,34.77,34.81,84797.0,26.6587,26.6664,26.5823,26.6129,84797.0
2015-12-07 11:20:00,34.8,34.82,34.7,34.72,140814.0,26.6052,26.6205,26.5288,26.5441,140814.0
2015-12-07 11:30:00,34.72,34.8,34.71,34.74,145313.0,26.5441,26.6052,26.5364,26.5594,145313.0
2015-12-07 11:40:00,34.74,34.77,34.64,34.69,199263.0,26.5594,26.5823,26.4829,26.5211,199263.0
2015-12-07 11:50:00,34.69,34.81,34.69,34.79,138150.0,26.5211,26.6129,26.5211,26.5976,138150.0
2015-12-07 12:00:00,34.78,34.78,34.66,34.66,141416.0,26.5899,26.5899,26.4982,26.4982,141416.0
2015-12-07 12:10:00,34.66,34.75,34.65,34.74,134509.0,26.4982,26.567,26.4905,26.5594,134509.0
2015-12-07 12:20:00,34.74,34.74,34.63,34.66,144255.0,26.5594,26.5594,26.4753,26.4982,144255.0
2015-12-07 12:30:00,34.66,34.67,34.59,34.61,95807.0,26.4982,26.5058,26.4447,26.46,95807.0
2015-12-07 12:40:00,34.6,34.6,34.53,34.56,203409.0,26.4523,26.4523,26.3988,26.4217,203409.0
2015-12-07 12:50:00,34.56,34.56,34.45,34.47,162449.0,26.4217,26.4217,26.3376,26.3529,162449.0
2015-12-07 13:00:00,34.48,34.66,34.44,34.64,140501.0,26.3606,26.4982,26.33,26.4829,140501.0
2015-12-07 13:10:00,34.64,34.68,34.49,34.59,148327.0,26.4829,26.5135,26.3682,26.4447,148327.0
2015-12-07 13:20:00,34.59,34.63,34.54,34.63,95032.0,26.4447,26.4753,26.4065,26.4753,95032.0
2015-12-07 13:30:00,34.63,34.64,34.59,34.59,110030.0,26.4753,26.4829,26.4447,26.4447,110030.0
2015-12-07 13:40:00,34.59,34.59,34.51,34.54,94139.0,26.4447,26.4447,26.3835,26.4065,94139.0
2015-12-07 13:50:00,34.53,34.65,34.52,34.65,97704.0,26.3988,26.4905,26.3912,26.4905,97704.0
2015-12-07 14:00:00,34.64,34.73,34.6,34.7,117522.0,26.4829,26.5517,26.4523,26.5288,117522.0
2015-12-07 14:10:00,34.7,34.75,34.6,34.62,167366.0,26.5288,26.567,26.4523,26.4676,167366.0
2015-12-07 14:20:00,34.62,34.65,34.59,34.64,106962.0,26.4676,26.4905,26.4447,26.4829,106962.0
2015-12-07 14:30:00,34.64,34.69,34.57,34.6,141131.0,26.4829,26.5211,26.4294,26.4523,141131.0
2015-12-07 14:40:00,34.6,34.61,34.54,34.57,97278.0,26.4523,26.46,26.4065,26.4294,97278.0
2015-12-07 14:50:00,34.57,34.59,34.48,34.49,124592.0,26.4294,26.4447,26.3606,26.3682,124592.0
2015-12-07 15:00:00,34.48,34.51,34.44,34.48,240359.0,26.3606,26.3835,26.33,26.3606,240359.0
2015-12-07 15:10:00,34.49,34.52,34.42,34.51,206823.0,26.3682,26.3912,26.3147,26.3835,206823.0
2015-12-07 15:20:00,34.51,34.57,34.5,34.55,155078.0,26.3835,26.4294,26.3759,26.4141,155078.0
2015-12-07 15:30:00,34.55,34.59,34.53,34.59,246834.0,26.4141,26.4447,26.3988,26.4447,246834.0
2015-12-07 15:40:00,34.59,34.7,34.57,34.68,368945.0,26.4447,26.5288,26.4294,26.5135,368945.0
2015-12-07 15:50:00,34.68,34.74,34.64,34.68,787873.0,26.5135,26.5594,26.4829,26.5135,787873.0
2015-12-08 09:30:00,34.23,34.23,33.95,34.01,456276.0,26.1695,26.1695,25.9554,26.0013,456276.0
2015-12-08 09:40:00,34.02,34.3,34.01,34.24,401521.0,26.0089,26.223,26.0013,26.1771,401521.0
2015-12-08 09:50:00,34.24,34.26,33.96,33.97,248526.0,26.1771,26.1924,25.963,25.9707,248526.0
2015-12-08 10:00:00,33.97,34.17,33.95,34.15,349946.0,25.9707,26.1236,25.9554,26.1083,349946.0
2015-12-08 10:10:00,34.14,34.18,33.98,34.0,245019.0,26.1006,26.1312,25.9783,25.9936,245019.0
2015-12-08 10:20:00,33.99,33.99,33.85,33.86,279060.0,25.986,25.986,25.8789,25.8866,279060.0
2015-12-08 10:30:00,33.86,34.02,33.84,33.98,363153.0,25.8866,26.0089,25.8713,25.9783,363153.0
2015-12-08 10:40:00,33.98,34.14,33.98,34.11,169860.0,25.9783,26.1006,25.9783,26.0777,169860.0
2015-12-08 10:50:00,34.12,34.16,34.06,34.11,183174.0,26.0854,26.1159,26.0395,26.0777,183174.0
2015-12-08 11:00:00,34.11,34.35,34.09,34.3,403365.0,26.0777,26.2612,26.0624,26.223,403365.0
2015-12-08 11:10:00,34.29,34.3,34.2,34.24,227380.0,26.2153,26.223,26.1465,26.1771,227380.0
2015-12-08 11:20:00,34.24,34.28,34.11,34.12,241778.0,26.1771,26.2077,26.0777,26.0854,241778.0
2015-12-08 11:30:00,34.11,34.12,33.98,34.05,328543.0,26.0777,26.0854,25.9783,26.0318,328543.0
2015-12-08 11:40:00,34.04,34.11,34.01,34.1,208675.0,26.0242,26.0777,26.0013,26.0701,208675.0
2015-12-08 11:50:00,34.09,34.12,34.04,34.1,88569.0,26.0624,26.0854,26.0242,26.0701,88569.0
2015-12-08 12:00:00,34.1,34.1,34.02,34.09,121868.0,26.0701,26.0701,26.0089,26.0624,121868.0
2015-12-08 12:10:00,34.08,34.1,33.99,34.01,255877.0,26.0548,26.0701,25.986,26.0013,255877.0
2015-12-08 12:20:00,34.0,34.12,33.99,34.09,254683.0,25.9936,26.0854,25.986,26.0624,254683.0
2015-12-08 12:30:00,34.09,34.1,34.03,34.05,103596.0,26.0624,26.0701,26.0165,26.0318,103596.0
2015-12-08 12:40:00,34.04,34.09,34.01,34.04,170955.0,26.0242,26.0624,26.0013,26.0242,170955.0
2015-12-08 12:50:00,34.05,34.12,34.03,34.11,91331.0,26.0318,26.0854,26.0165,26.0777,91331.0
2015-12-08 13:00:00,34.11,34.12,34.04,34.1,185389.0,26.0777,26.0854,26.0242,26.0701,185389.0
2015-12-08 13:10:00,34.09,34.14,34.01,34.01,112486.0,26.0624,26.1006,26.0013,26.0013,112486.0
2015-12-08 13:20:00,34.0,34.06,33.94,34.05,100627.0,25.9936,26.0395,25.9477,26.0318,100627.0
2015-12-08 13:30:00,34.06,34.13,34.05,34.08,82636.0,26.0395,26.093,26.0318,26.0548,82636.0
2015-12-08 13:40:00,34.07,34.1,34.02,34.04,97732.0,26.0471,26.0701,26.0089,26.0242,97732.0
2015-12-08 13:50:00,34.04,34.15,34.03,34.1,185169.0,26.0242,26.1083,26.0165,26.0701,185169.0
2015-12-08 14:00:00,34.11,34.18,34.09,34.16,130766.0,26.0777,26.1312,26.0624,26.1159,130766.0
2015-12-08 14:10:00,34.17,34.18,34.11,34.14,139888.0,26.1236,26.1312,26.0777,26.1006,139888.0
2015-12-08 14:20:00,34.13,34.14,34.03,34.05,85683.0,26.093,26.1006,26.0165,26.0318,85683.0
2015-12-08 14:30:00,34.06,34.09,34.01,34.08,95583.0,26.0395,26.0624,26.0013,26.0548,95583.0
2015-12-08 14:40:00,34.08,34.13,34.03,34.1,127815.0,26.0548,26.093,26.0165,26.0701,127815.0
2015-12-08 14:50:00,34.11,34.13,34.05,34.08,150490.0,26.0777,26.093,26.0318,26.0548,150490.0
2015-12-08 15:00:00,34.08,34.13,34.03,34.13,245508.0,26.0548,26.093,26.0165,26.093,245508.0
2015-12-08 15:10:00,34.12,34.13,34.01,34.01,179208.0,26.0854,26.093,26.0013,26.0013,179208.0
2015-12-08 15:20:00,34.01,34.07,33.98,34.02,240917.0,26.0013,26.0471,25.9783,26.0089,240917.0
2015-12-08 15:30:00,34.02,34.09,33.97,34.05,520400.0,26.0089,26.0624,25.9707,26.0318,520400.0
2015-12-08 15:40:00,34.05,34.11,34.01,34.11,498879.0,26.0318,26.0777,26.0013,26.0777,498879.0
2015-12-08 15:50:00,34.1,34.15,34.03,34.06,1011010.0,26.0701,26.1083,26.0165,26.0395,1011010.0
2015-12-09 09:30:00,33.8,34.09,33.71,34.03,368482.0,25.8407,26.0624,25.7719,26.0165,368482.0
2015-12-09 09:40:00,34.02,34.31,34.02,34.25,269231.0,26.0089,26.2306,26.0089,26.1847,269231.0
2015-12-09 09:50:00,34.25,34.27,34.04,34.06,185063.0,26.1847,26.2,26.0242,26.0395,185063.0
2015-12-09 10:00:00,34.04,34.14,33.97,34.09,269445.0,26.0242,26.1006,25.9707,26.0624,269445.0
2015-12-09 10:10:00,34.09,34.2,34.09,34.12,535554.0,26.0624,26.1465,26.0624,26.0854,535554.0
2015-12-09 10:20:00,34.12,34.14,33.97,33.97,322171.0,26.0854,26.1006,25.9707,25.9707,322171.0
2015-12-09 10:30:00,33.98,34.11,33.98,34.05,452617.0,25.9783,26.0777,25.9783,26.0318,452617.0
2015-12-09 10:40:00,34.05,34.11,34.02,34.02,179250.0,26.0318,26.0777,26.0089,26.0089,179250.0
2015-12-09 10:50:00,34.02,34.04,33.96,33.99,239631.0,26.0089,26.0242,25.963,25.986,239631.0
2015-12-09 11:00:00,33.99,34.03,33.92,33.93,185399.0,25.986,26.0165,25.9325,25.9401,185399.0
2015-12-09 11:10:00,33.93,33.99,33.89,33.89,187129.0,25.9401,25.986,25.9095,25.9095,187129.0
2015-12-09 11:20:00,33.89,33.95,33.84,33.85,126578.0,25.9095,25.9554,25.8713,25.8789,126578.0
2015-12-09 11:30:00,33.86,33.89,33.75,33.78,101071.0,25.8866,25.9095,25.8025,25.8254,101071.0
2015-12-09 11:40:00,33.79,33.81,33.57,33.61,210473.0,25.8331,25.8484,25.6649,25.6954,210473.0
2015-12-09 11:50:00,33.62,33.73,33.59,33.62,217233.0,25.7031,25.7872,25.6802,25.7031,217233.0
2015-12-09 12:00:00,33.62,33.7,33.51,33.59,299780.0,25.7031,25.7643,25.619,25.6802,299780.0
2015-12-09 12:10:00,33.59,33.59,33.46,33.46,201811.0,25.6802,25.6802,25.5808,25.5808,201811.0
2015-12-09 12:20:00,33.45,33.45,33.36,33.39,442468.0,25.5731,25.5731,25.5043,25.5273,442468.0
2015-12-09 12:30:00,33.39,33.39,33.18,33.18,573947.0,25.5273,25.5273,25.3667,25.3667,573947.0
2015-12-09 12:40:00,33.18,33.32,33.09,33.32,266522.0,25.3667,25.4737,25.2979,25.4737,266522.0
2015-12-09 12:50:00,33.32,33.36,33.29,33.34,431101.0,25.4737,25.5043,25.4508,25.489,431101.0
2015-12-09 13:00:00,33.33,33.44,33.14,33.28,385296.0,25.4814,25.5655,25.3361,25.4432,385296.0
2015-12-09 13:10:00,33.28,33.42,33.25,33.33,188110.0,25.4432,25.5502,25.4202,25.4814,188110.0
2015-12-09 13:20:00,33.34,33.36,33.25,33.3,195499.0,25.489,25.5043,25.4202,25.4584,195499.0
2015-12-09 13:30:00,33.3,33.32,33.21,33.3,132641.0,25.4584,25.4737,25.3896,25.4584,132641.0
2015-12-09 13:40:00,33.3,33.32,33.23,33.27,265165.0,25.4584,25.4737,25.4049,25.4355,265165.0
2015-12-09 13:50:00,33.26,33.42,33.25,33.38,428552.0,25.4279,25.5502,25.4202,25.5196,428552.0
2015-12-09 14:00:00,33.38,33.41,33.3,33.32,113314.0,25.5196,25.5425,25.4584,25.4737,113314.0
2015-12-09 14:10:00,33.31,33.42,33.3,33.34,159668.0,25.4661,25.5502,25.4584,25.489,159668.0
2015-12-09 14:20:00,33.34,33.34,33.24,33.3,144144.0,25.489,25.489,25.4126,25.4584,144144.0
2015-12-09 14:30:00,33.29,33.37,33.28,33.34,151154.0,25.4508,25.512,25.4432,25.489,151154.0
2015-12-09 14:40:00,33.34,33.34,33.2,33.25,177501.0,25.489,25.489,25.382,25.4202,177501.0
2015-12-09 14:50:00,33.25,33.25,33.12,33.14,262070.0,25.4202,25.4202,25.3208,25.3361,262070.0
2015-12-09 15:00:00,33.13,33.3,33.11,33.26,314201.0,25.3285,25.4584,25.3132,25.4279,314201.0
2015-12-09 15:10:00,33.26,33.33,33.25,33.3,404724.0,25.4279,25.4814,25.4202,25.4584,404724.0
2015-12-09 15:20:00,33.3,33.43,33.29,33.37,496084.0,25.4584,25.5578,25.4508,25.512,496084.0
2015-12-09 15:30:00,33.36,33.48,33.36,33.4,456483.0,25.5043,25.5961,25.5043,25.5349,456483.0
2015-12-09 15:40:00,33.41,33.43,33.31,33.33,450193.0,25.5425,25.5578,25.4661,25.4814,450193.0
2015-12-09 15:50:00,33.33,33.37,33.28,33.36,801611.0,25.4814,25.512,25.4432,25.5043,801611.0
2015-12-10 09:30:00,33.5,33.5,33.28,33.48,336292.0,25.6114,25.6114,25.4432,25.5961,336292.0
2015-12-10 09:40:00,33.5,33.57,33.44,33.47,223463.0,25.6114,25.6649,25.5655,25.5884,223463.0
2015-12-10 09:50:00,33.47,33.54,33.38,33.51,116863.0,25.5884,25.6419,25.5196,25.619,116863.0
2015-12-10 10:00:00,33.5,33.58,33.43,33.46,297941.0,25.6114,25.6725,25.5578,25.5808,297941.0
2015-12-10 10:10:00,33.47,33.51,33.33,33.49,196587.0,25.5884,25.619,25.4814,25.6037,196587.0
2015-12-10 10:20:00,33.5,33.58,33.47,33.49,237769.0,25.6114,25.6725,25.5884,25.6037,237769.0
2015-12-10 10:30:00,33.5,33.6,33.46,33.57,238204.0,25.6114,25.6878,25.5808,25.6649,238204.0
2015-12-10 10:40:00,33.57,33.71,33.55,33.65,236172.0,25.6649,25.7719,25.6496,25.726,236172.0
2015-12-10 10:50:00,33.66,33.67,33.57,33.59,443958.0,25.7337,25.7413,25.6649,25.6802,443958.0
2015-12-10 11:00:00,33.6,33.72,33.59,33.7,389259.0,25.6878,25.7795,25.6802,25.7643,389259.0
2015-12-10 11:10:00,33.71,33.75,33.67,33.72,292826.0,25.7719,25.8025,25.7413,25.7795,292826.0
2015-12-10 11:20:00,33.72,33.8,33.7,33.7,146731.0,25.7795,25.8407,25.7643,25.7643,146731.0
2015-12-10 11:30:00,33.7,33.72,33.62,33.66,153196.0,25.7643,25.7795,25.7031,25.7337,153196.0
2015-12-10 11:40:00,33.66,33.69,33.6,33.67,114795.0,25.7337,25.7566,25.6878,25.7413,114795.0
2015-12-10 11:50:00,33.68,33.7,33.6,33.66,119658.0,25.749,25.7643,25.6878,25.7337,119658.0
2015-12-10 12:00:00,33.67,33.74,33.64,33.65,116144.0,25.7413,25.7948,25.7184,25.726,116144.0
2015-12-10 12:10:00,33.65,33.66,33.58,33.59,92354.0,25.726,25.7337,25.6725,25.6802,92354.0
2015-12-10 12:20:00,33.59,33.71,33.59,33.71,66397.0,25.6802,25.7719,25.6802,25.7719,66397.0
2015-12-10 12:30:00,33.71,33.72,33.61,33.63,98981.0,25.7719,25.7795,25.6954,25.7107,98981.0
2015-12-10 12:40:00,33.63,33.7,33.6,33.68,84691.0,25.7107,25.7643,25.6878,25.749,84691.0
2015-12-10 12:50:00,33.68,33.8,33.64,33.79,123063.0,25.749,25.8407,25.7184,25.8331,123063.0
2015-12-10 13:00:00,33.79,33.8,33.71,33.73,111285.0,25.8331,25.8407,25.7719,25.7872,111285.0
2015-12-10 13:10:00,33.73,33.75,33.68,33.74,108195.0,25.7872,25.8025,25.749,25.7948,108195.0
2015-12-10 13:20:00,33.74,33.81,33.73,33.75,98316.0,25.7948,25.8484,25.7872,25.8025,98316.0
2015-12-10 13:30:00,33.75,33.78,33.71,33.78,143565.0,25.8025,25.8254,25.7719,25.8254,143565.0
2015-12-10 13:40:00,33.77,33.77,33.69,33.74,99672.0,25.8178,25.8178,25.7566,25.7948,99672.0
2015-12-10 13:50:00,33.74,33.78,33.7,33.73,133003.0,25.7948,25.8254,25.7643,25.7872,133003.0
2015-12-10 14:00:00,33.73,33.79,33.7,33.77,138633.0,25.7872,25.8331,25.7643,25.8178,138633.0
2015-12-10 14:10:00,33.76,33.77,33.7,33.77,122506.0,25.8101,25.8178,25.7643,25.8178,122506.0
2015-12-10 14:20:00,33.77,33.88,33.77,33.88,167966.0,25.8178,25.9019,25.8178,25.9019,167966.0
2015-12-10 14:30:00,33.89,33.9,33.79,33.82,120588.0,25.9095,25.9172,25.8331,25.856,120588.0
2015-12-10 14:40:00,33.82,33.9,33.81,33.84,153510.0,25.856,25.9172,25.8484,25.8713,153510.0
2015-12-10 14:50:00,33.84,33.84,33.75,33.79,125329.0,25.8713,25.8713,25.8025,25.8331,125329.0
2015-12-10 15:00:00,33.79,33.8,33.68,33.7,148206.0,25.8331,25.8407,25.749,25.7643,148206.0
2015-12-10 15:10:00,33.7,33.71,33.53,33.55,426125.0,25.7643,25.7719,25.6343,25.6496,426125.0
2015-12-10 15:20:00,33.54,33.58,33.51,33.58,234715.0,25.6419,25.6725,25.619,25.6725,234715.0
2015-12-10 15:30:00,33.58,33.58,33.49,33.54,329945.0,25.6725,25.6725,25.6037,25.6419,329945.0
2015-12-10 15:40:00,33.54,33.6,33.47,33.51,365901.0,25.6419,25.6878,25.5884,25.619,365901.0
2015-12-10 15:50:00,33.5,33.5,33.37,33.43,1213620.0,25.6114,25.6114,25.512,25.5578,1213620.0
2015-12-11 09:30:00,32.81,32.97,32.71,32.88,833639.0,25.0838,25.2062,25.0074,25.1374,833639.0
2015-12-11 09:40:00,32.88,33.05,32.79,32.79,408129.0,25.1374,25.2673,25.0685,25.0685,408129.0
2015-12-11 09:50:00,32.79,32.8,32.69,32.77,280636.0,25.0685,25.0762,24.9921,25.0533,280636.0
2015-12-11 10:00:00,32.77,32.88,32.68,32.69,447421.0,25.0533,25.1374,24.9844,24.9921,447421.0
2015-12-11 10:10:00,32.7,32.79,32.64,32.76,623605.0,24.9997,25.0685,24.9539,25.0456,623605.0
2015-12-11 10:20:00,32.76,32.84,32.71,32.83,241863.0,25.0456,25.1068,25.0074,25.0991,241863.0
2015-12-11 10:30:00,32.83,32.9,32.77,32.8,241042.0,25.0991,25.1526,25.0533,25.0762,241042.0
2015-12-11 10:40:00,32.81,32.86,32.79,32.82,223274.0,25.0838,25.1221,25.0685,25.0915,223274.0
2015-12-11 10:50:00,32.82,32.82,32.67,32.68,250927.0,25.0915,25.0915,24.9768,24.9844,250927.0
2015-12-11 11:00:00,32.67,32.72,32.61,32.7,303650.0,24.9768,25.015,24.9309,24.9997,303650.0
2015-12-11 11:10:00,32.7,32.73,32.62,32.69,268289.0,24.9997,25.0227,24.9386,24.9921,268289.0
2015-12-11 11:20:00,32.68,32.73,32.62,32.66,156951.0,24.9844,25.0227,24.9386,24.9692,156951.0
2015-12-11 11:30:00,32.66,32.67,32.56,32.57,414465.0,24.9692,24.9768,24.8927,24.9004,414465.0
2015-12-11 11:40:00,32.57,32.71,32.57,32.67,131296.0,24.9004,25.0074,24.9004,24.9768,131296.0
2015-12-11 11:50:00,32.67,32.7,32.59,32.61,137998.0,24.9768,24.9997,24.9156,24.9309,137998.0
2015-12-11 12:00:00,32.61,32.63,32.5,32.52,175991.0,24.9309,24.9462,24.8468,24.8621,175991.0
2015-12-11 12:10:00,32.51,32.59,32.49,32.54,225872.0,24.8545,24.9156,24.8392,24.8774,225872.0
2015-12-11 12:20:00,32.54,32.59,32.45,32.47,223932.0,24.8774,24.9156,24.8086,24.8239,223932.0
2015-12-11 12:30:00,32.47,32.52,32.41,32.51,348899.0,24.8239,24.8621,24.778,24.8545,348899.0
2015-12-11 12:40:00,32.5,32.5,32.41,32.43,191718.0,24.8468,24.8468,24.778,24.7933,191718.0
2015-12-11 12:50:00,32.43,32.44,32.31,32.34,439247.0,24.7933,24.801,24.7016,24.7245,439247.0
2015-12-11 13:00:00,32.34,32.5,32.31,32.46,488732.0,24.7245,24.8468,24.7016,24.8163,488732.0
2015-12-11 13:10:00,32.45,32.48,32.34,32.4,328146.0,24.8086,24.8315,24.7245,24.7704,328146.0
2015-12-11 13:20:00,32.4,32.41,32.23,32.23,330787.0,24.7704,24.778,24.6404,24.6404,330787.0
2015-12-11 13:30:00,32.22,32.28,32.2,32.27,191201.0,24.6328,24.6786,24.6175,24.671,191201.0
2015-12-11 13:40:00,32.26,32.34,32.23,32.31,205301.0,24.6634,24.7245,24.6404,24.7016,205301.0
2015-12-11 13:50:00,32.3,32.36,32.27,32.29,184161.0,24.6939,24.7398,24.671,24.6863,184161.0
2015-12-11 14:00:00,32.29,32.33,32.25,32.31,133877.0,24.6863,24.7169,24.6557,24.7016,133877.0
2015-12-11 14:10:00,32.31,32.41,32.29,32.37,224199.0,24.7016,24.778,24.6863,24.7474,224199.0
2015-12-11 14:20:00,32.36,32.37,32.23,32.3,255215.0,24.7398,24.7474,24.6404,24.6939,255215.0
2015-12-11 14:30:00,32.3,32.33,32.25,32.32,136967.0,24.6939,24.7169,24.6557,24.7092,136967.0
2015-12-11 14:40:00,32.31,32.32,32.23,32.26,178018.0,24.7016,24.7092,24.6404,24.6634,178018.0
2015-12-11 14:50:00,32.26,32.31,32.23,32.24,192314.0,24.6634,24.7016,24.6404,24.6481,192314.0
2015-12-11 15:00:00,32.23,32.34,32.18,32.2,458839.0,24.6404,24.7245,24.6022,24.6175,458839.0
2015-12-11 15:10:00,32.2,32.21,32.04,32.04,417498.0,24.6175,24.6251,24.4952,24.4952,417498.0
2015-12-11 15:20:00,32.04,32.06,31.93,32.02,566003.0,24.4952,24.5104,24.4111,24.4799,566003.0
2015-12-11 15:30:00,32.03,32.17,32.0,32.09,581524.0,24.4875,24.5945,24.4646,24.5334,581524.0
2015-12-11 15:40:00,32.09,32.11,32.01,32.05,808269.0,24.5334,24.5487,24.4722,24.5028,808269.0
2015-12-11 15:50:00,32.05,32.1,31.99,32.07,1718219.0,24.5028,24.541,24.4569,24.5181,1718219.0
2015-12-14 09:30:00,32.13,32.52,32.13,32.2,667581.0,24.564,24.8621,24.564,24.6175,667581.0
2015-12-14 09:40:00,32.2,32.2,32.02,32.12,642669.0,24.6175,24.6175,24.4799,24.5563,642669.0
2015-12-14 09:50:00,32.11,32.26,31.96,31.97,239871.0,24.5487,24.6634,24.434,24.4416,239871.0
2015-12-14 10:00:00,31.98,32.11,31.95,32.05,388904.0,24.4493,24.5487,24.4263,24.5028,388904.0
2015-12-14 10:10:00,32.05,32.3,31.75,31.98,727244.0,24.5028,24.6939,24.2734,24.4493,727244.0
2015-12-14 10:20:00,31.98,31.99,31.73,31.74,393371.0,24.4493,24.4569,24.2582,24.2658,393371.0
2015-12-14 10:30:00,31.75,31.87,31.74,31.83,345623.0,24.2734,24.3652,24.2658,24.3346,345623.0
2015-12-14 10:40:00,31.82,31.85,31.76,31.76,334635.0,24.327,24.3499,24.2811,24.2811,334635.0
2015-12-14 10:50:00,31.76,31.79,31.66,31.71,215573.0,24.2811,24.304,24.2046,24.2429,215573.0
2015-12-14 11:00:00,31.71,31.73,31.56,31.57,215403.0,24.2429,24.2582,24.1282,24.1358,215403.0
2015-12-14 11:10:00,31.57,31.63,31.41,31.44,356703.0,24.1358,24.1817,24.0135,24.0364,356703.0
2015-12-14 11:20:00,31.45,31.58,31.45,31.56,228747.0,24.0441,24.1435,24.0441,24.1282,228747.0
2015-12-14 11:30:00,31.55,31.57,31.39,31.48,282474.0,24.1205,24.1358,23.9982,24.067,282474.0
2015-12-14 11:40:00,31.48,31.57,31.42,31.53,313297.0,24.067,24.1358,24.0212,24.1053,313297.0
2015-12-14 11:50:00,31.53,31.71,31.51,31.7,386781.0,24.1053,24.2429,24.09,24.2352,386781.0
2015-12-14 12:00:00,31.7,31.91,31.67,31.91,150850.0,24.2352,24.3958,24.2123,24.3958,150850.0
2015-12-14 12:10:00,31.91,31.98,31.87,31.97,336379.0,24.3958,24.4493,24.3652,24.4416,336379.0
2015-12-14 12:20:00,31.96,32.1,31.92,32.08,493545.0,24.434,24.541,24.4034,24.5257,493545.0
2015-12-14 12:30:00,32.08,32.12,31.94,31.97,467982.0,24.5257,24.5563,24.4187,24.4416,467982.0
2015-12-14 12:40:00,31.98,31.98,31.81,31.81,180256.0,24.4493,24.4493,24.3193,24.3193,180256.0
2015-12-14 12:50:00,31.82,32.01,31.81,32.0,357766.0,24.327,24.4722,24.3193,24.4646,357766.0
2015-12-14 13:00:00,32.0,32.07,31.91,31.93,215484.0,24.4646,24.5181,24.3958,24.4111,215484.0
2015-12-14 13:10:00,31.93,31.94,31.79,31.8,217612.0,24.4111,24.4187,24.304,24.3117,217612.0
2015-12-14 13:20:00,31.8,31.85,31.74,31.8,176581.0,24.3117,24.3499,24.2658,24.3117,176581.0
2015-12-14 13:30:00,31.79,31.85,31.73,31.75,222738.0,24.304,24.3499,24.2582,24.2734,222738.0
2015-12-14 13:40:00,31.74,31.76,31.64,31.7,284575.0,24.2658,24.2811,24.1893,24.2352,284575.0
2015-12-14 13:50:00,31.7,31.78,31.67,31.74,105705.0,24.2352,24.2964,24.2123,24.2658,105705.0
2015-12-14 14:00:00,31.74,31.75,31.62,31.73,147538.0,24.2658,24.2734,24.1741,24.2582,147538.0
2015-12-14 14:10:00,31.74,31.77,31.65,31.74,193154.0,24.2658,24.2887,24.197,24.2658,193154.0
2015-12-14 14:20:00,31.73,31.73,31.58,31.61,315703.0,24.2582,24.2582,24.1435,24.1664,315703.0
2015-12-14 14:30:00,31.62,31.67,31.57,31.67,184812.0,24.1741,24.2123,24.1358,24.2123,184812.0
2015-12-14 14:40:00,31.67,31.82,31.66,31.82,187159.0,24.2123,24.327,24.2046,24.327,187159.0
2015-12-14 14:50:00,31.82,31.92,31.81,31.87,344494.0,24.327,24.4034,24.3193,24.3652,344494.0
2015-12-14 15:00:00,31.87,31.87,31.69,31.71,309962.0,24.3652,24.3652,24.2276,24.2429,309962.0
2015-12-14 15:10:00,31.72,31.78,31.69,31.75,251702.0,24.2505,24.2964,24.2276,24.2734,251702.0
2015-12-14 15:20:00,31.75,31.81,31.73,31.78,266701.0,24.2734,24.3193,24.2582,24.2964,266701.0
2015-12-14 15:30:00,31.78,31.86,31.76,31.81,417396.0,24.2964,24.3575,24.2811,24.3193,417396.0
2015-12-14 15:40:00,31.81,31.85,31.7,31.84,534682.0,24.3193,24.3499,24.2352,24.3423,534682.0
2015-12-14 15:50:00,31.83,31.92,31.8,31.89,925139.0,24.3346,24.4034,24.3117,24.3805,925139.0
2015-12-15 09:30:00,32.63,32.85,32.61,32.78,717080.0,24.9462,25.1144,24.9309,25.0609,717080.0
2015-12-15 09:40:00,32.77,32.83,32.67,32.75,461232.0,25.0533,25.0991,24.9768,25.038,461232.0
2015-12-15 09:50:00,32.76,32.79,32.58,32.63,331816.0,25.0456,25.0685,24.908,24.9462,331816.0
2015-12-15 10:00:00,32.63,32.76,32.56,32.69,503428.0,24.9462,25.0456,24.8927,24.9921,503428.0
2015-12-15 10:10:00,32.69,32.8,32.68,32.73,454091.0,24.9921,25.0762,24.9844,25.0227,454091.0
2015-12-15 10:20:00,32.74,32.82,32.66,32.78,427182.0,25.0303,25.0915,24.9692,25.0609,427182.0
2015-12-15 10:30:00,32.78,32.79,32.67,32.73,450540.0,25.0609,25.0685,24.9768,25.0227,450540.0
2015-12-15 10:40:00,32.75,32.85,32.72,32.82,272583.0,25.038,25.1144,25.015,25.0915,272583.0
2015-12-15 10:50:00,32.82,32.82,32.74,32.75,283994.0,25.0915,25.0915,25.0303,25.038,283994.0
2015-12-15 11:00:00,32.75,32.85,32.73,32.81,237425.0,25.038,25.1144,25.0227,25.0838,237425.0
2015-12-15 11:10:00,32.8,32.89,32.76,32.82,295363.0,25.0762,25.145,25.0456,25.0915,295363.0
2015-12-15 11:20:00,32.82,32.95,32.81,32.92,317020.0,25.0915,25.1909,25.0838,25.1679,317020.0
2015-12-15 11:30:00,32.92,32.98,32.86,32.87,298779.0,25.1679,25.2138,25.1221,25.1297,298779.0
2015-12-15 11:40:00,32.87,32.89,32.66,32.68,390929.0,25.1297,25.145,24.9692,24.9844,390929.0
2015-12-15 11:50:00,32.67,32.83,32.67,32.82,318951.0,24.9768,25.0991,24.9768,25.0915,318951.0
2015-12-15 12:00:00,32.82,32.92,32.79,32.88,165108.0,25.0915,25.1679,25.0685,25.1374,165108.0
2015-12-15 12:10:00,32.88,32.88,32.82,32.82,138874.0,25.1374,25.1374,25.0915,25.0915,138874.0
2015-12-15 12:20:00,32.83,32.86,32.77,32.82,177253.0,25.0991,25.1221,25.0533,25.0915,177253.0
2015-12-15 12:30:00,32.82,33.07,32.81,32.99,332397.0,25.0915,25.2826,25.0838,25.2214,332397.0
2015-12-15 12:40:00,32.98,33.0,32.91,32.95,149294.0,25.2138,25.2291,25.1603,25.1909,149294.0
2015-12-15 12:50:00,32.96,33.03,32.9,33.02,155674.0,25.1985,25.252,25.1526,25.2444,155674.0
2015-12-15 13:00:00,33.02,33.05,32.93,32.99,120947.0,25.2444,25.2673,25.1756,25.2214,120947.0
2015-12-15 13:10:00,32.98,32.99,32.89,32.89,188315.0,25.2138,25.2214,25.145,25.145,188315.0
2015-12-15 13:20:00,32.9,32.92,32.79,32.8,176964.0,25.1526,25.1679,25.0685,25.0762,176964.0
2015-12-15 13:30:00,32.8,32.87,32.77,32.84,176256.0,25.0762,25.1297,25.0533,25.1068,176256.0
2015-12-15 13:40:00,32.84,32.88,32.79,32.85,193308.0,25.1068,25.1374,25.0685,25.1144,193308.0
2015-12-15 13:50:00,32.85,32.97,32.84,32.9,203222.0,25.1144,25.2062,25.1068,25.1526,203222.0
2015-12-15 14:00:00,32.91,32.95,32.84,32.91,170481.0,25.1603,25.1909,25.1068,25.1603,170481.0
2015-12-15 14:10:00,32.91,32.99,32.89,32.98,142083.0,25.1603,25.2214,25.145,25.2138,142083.0
2015-12-15 14:20:00,32.99,33.06,32.97,33.02,264546.0,25.2214,25.275,25.2062,25.2444,264546.0
2015-12-15 14:30:00,33.03,33.08,33.01,33.02,181808.0,25.252,25.2903,25.2367,25.2444,181808.0
2015-12-15 14:40:00,33.02,33.07,33.01,33.01,132434.0,25.2444,25.2826,25.2367,25.2367,132434.0
2015-12-15 14:50:00,33.02,33.03,32.97,32.97,157674.0,25.2444,25.252,25.2062,25.2062,157674.0
2015-12-15 15:00:00,32.97,33.01,32.94,32.96,238901.0,25.2062,25.2367,25.1832,25.1985,238901.0
2015-12-15 15:10:00,32.95,32.97,32.9,32.95,263439.0,25.1909,25.2062,25.1526,25.1909,263439.0
2015-12-15 15:20:00,32.95,32.97,32.88,32.88,275389.0,25.1909,25.2062,25.1374,25.1374,275389.0
2015-12-15 15:30:00,32.88,32.9,32.8,32.88,512243.0,25.1374,25.1526,25.0762,25.1374,512243.0
2015-12-15 15:40:00,32.88,32.95,32.86,32.91,611949.0,25.1374,25.1909,25.1221,25.1603,611949.0
2015-12-15 15:50:00,32.91,32.91,32.83,32.84,1079552.0,25.1603,25.1603,25.0991,25.1068,1079552.0
2015-12-16 09:30:00,33.17,33.38,33.01,33.13,368606.0,25.3591,25.5196,25.2367,25.3285,368606.0
2015-12-16 09:40:00,33.13,33.23,33.0,33.08,201365.0,25.3285,25.4049,25.2291,25.2903,201365.0
2015-12-16 09:50:00,33.08,33.1,32.98,33.01,370575.0,25.2903,25.3055,25.2138,25.2367,370575.0
2015-12-16 10:00:00,33.01,33.16,32.98,32.98,181906.0,25.2367,25.3514,25.2138,25.2138,181906.0
2015-12-16 10:10:00,32.98,33.12,32.93,33.12,263479.0,25.2138,25.3208,25.1756,25.3208,263479.0
2015-12-16 10:20:00,33.12,33.15,32.98,32.98,149966.0,25.3208,25.3438,25.2138,25.2138,149966.0
2015-12-16 10:30:00,32.98,33.0,32.77,32.84,304065.0,25.2138,25.2291,25.0533,25.1068,304065.0
2015-12-16 10:40:00,32.83,32.96,32.82,32.95,230050.0,25.0991,25.1985,25.0915,25.1909,230050.0
2015-12-16 10:50:00,32.95,32.97,32.87,32.89,179647.0,25.1909,25.2062,25.1297,25.145,179647.0
2015-12-16 11:00:00,32.9,32.91,32.8,32.8,120952.0,25.1526,25.1603,25.0762,25.0762,120952.0
2015-12-16 11:10:00,32.79,32.86,32.72,32.73,236177.0,25.0685,25.1221,25.015,25.0227,236177.0
2015-12-16 11:20:00,32.73,32.76,32.68,32.76,105729.0,25.0227,25.0456,24.9844,25.0456,105729.0
2015-12-16 11:30:00,32.76,32.89,32.76,32.85,121044.0,25.0456,25.145,25.0456,25.1144,121044.0
2015-12-16 11:40:00,32.85,32.86,32.79,32.85,77884.0,25.1144,25.1221,25.0685,25.1144,77884.0
2015-12-16 11:50:00,32.85,32.94,32.85,32.9,74717.0,25.1144,25.1832,25.1144,25.1526,74717.0
2015-12-16 12:00:00,32.89,32.99,32.89,32.96,67725.0,25.145,25.2214,25.145,25.1985,67725.0
2015-12-16 12:10:00,32.96,32.99,32.85,32.86,66488.0,25.1985,25.2214,25.1144,25.1221,66488.0
2015-12-16 12:20:00,32.85,32.93,32.84,32.89,95470.0,25.1144,25.1756,25.1068,25.145,95470.0
2015-12-16 12:30:00,32.9,32.98,32.87,32.91,112000.0,25.1526,25.2138,25.1297,25.1603,112000.0
2015-12-16 12:40:00,32.92,33.0,32.9,32.94,181358.0,25.1679,25.2291,25.1526,25.1832,181358.0
2015-12-16 12:50:00,32.95,32.95,32.88,32.89,269024.0,25.1909,25.1909,25.1374,25.145,269024.0
2015-12-16 13:00:00,32.9,33.02,32.87,33.01,137390.0,25.1526,25.2444,25.1297,25.2367,137390.0
2015-12-16 13:10:00,33.0,33.06,32.96,33.02,171840.0,25.2291,25.275,25.1985,25.2444,171840.0
2015-12-16 13:20:00,33.03,33.13,33.0,33.05,235766.0,25.252,25.3285,25.2291,25.2673,235766.0
2015-12-16 13:30:00,33.04,33.05,32.97,33.02,238719.0,25.2597,25.2673,25.2062,25.2444,238719.0
2015-12-16 13:40:00,33.02,33.18,33.0,33.17,260312.0,25.2444,25.3667,25.2291,25.3591,260312.0
2015-12-16 13:50:00,33.17,33.25,33.1,33.15,387715.0,25.3591,25.4202,25.3055,25.3438,387715.0
2015-12-16 14:00:00,33.13,33.57,32.87,33.23,908463.0,25.3285,25.6649,25.1297,25.4049,908463.0
2015-12-16 14:10:00,33.23,33.29,32.99,32.99,777576.0,25.4049,25.4508,25.2214,25.2214,777576.0
2015-12-16 14:20:00,32.99,33.13,32.94,32.95,418362.0,25.2214,25.3285,25.1832,25.1909,418362.0
2015-12-16 14:30:00,32.95,33.14,32.88,33.1,600097.0,25.1909,25.3361,25.1374,25.3055,600097.0
2015-12-16 14:40:00,33.1,33.35,33.07,33.31,415717.0,25.3055,25.4967,25.2826,25.4661,415717.0
2015-12-16 14:50:00,33.31,33.6,33.31,33.6,381589.0,25.4661,25.6878,25.4661,25.6878,381589.0
2015-12-16 15:00:00,33.59,33.66,33.41,33.44,581903.0,25.6802,25.7337,25.5425,25.5655,581903.0
2015-12-16 15:10:00,33.43,33.52,33.39,33.51,488099.0,25.5578,25.6266,25.5273,25.619,488099.0
2015-12-16 15:20:00,33.52,33.68,33.51,33.66,433768.0,25.6266,25.749,25.619,25.7337,433768.0
2015-12-16 15:30:00,33.66,33.77,33.62,33.72,499456.0,25.7337,25.8178,25.7031,25.7795,499456.0
2015-12-16 15:40:00,33.71,33.76,33.68,33.69,640529.0,25.7719,25.8101,25.749,25.7566,640529.0
2015-12-16 15:50:00,33.69,33.73,33.59,33.61,805185.0,25.7566,25.7872,25.6802,25.6954,805185.0
2015-12-17 09:30:00,33.83,33.85,33.42,33.44,642946.0,25.8636,25.8789,25.5502,25.5655,642946.0
2015-12-17 09:40:00,33.44,33.49,33.32,33.35,376037.0,25.5655,25.6037,25.4737,25.4967,376037.0
2015-12-17 09:50:00,33.35,33.38,33.15,33.25,571006.0,25.4967,25.5196,25.3438,25.4202,571006.0
2015-12-17 10:00:00,33.26,33.26,33.0,33.02,552503.0,25.4279,25.4279,25.2291,25.2444,552503.0
2015-12-17 10:10:00,33.02,33.1,32.89,32.91,622923.0,25.2444,25.3055,25.145,25.1603,622923.0
2015-12-17 10:20:00,32.91,33.07,32.9,33.05,371123.0,25.1603,25.2826,25.1526,25.2673,371123.0
2015-12-17 10:30:00,33.06,33.1,33.01,33.02,381013.0,25.275,25.3055,25.2367,25.2444,381013.0
2015-12-17 10:40:00,33.02,33.03,32.82,32.83,506944.0,25.2444,25.252,25.0915,25.0991,506944.0
2015-12-17 10:50:00,32.84,32.89,32.78,32.88,233697.0,25.1068,25.145,25.0609,25.1374,233697.0
2015-12-17 11:00:00,32.88,32.94,32.84,32.86,267495.0,25.1374,25.1832,25.1068,25.1221,267495.0
2015-12-17 11:10:00,32.85,32.86,32.62,32.63,449617.0,25.1144,25.1221,24.9386,24.9462,449617.0
2015-12-17 11:20:00,32.63,32.67,32.54,32.65,400465.0,24.9462,24.9768,24.8774,24.9615,400465.0
2015-12-17 11:30:00,32.65,32.76,32.58,32.75,577283.0,24.9615,25.0456,24.908,25.038,577283.0
2015-12-17 11:40:00,32.76,32.85,32.66,32.7,557928.0,25.0456,25.1144,24.9692,24.9997,557928.0
2015-12-17 11:50:00,32.69,32.69,32.6,32.63,297651.0,24.9921,24.9921,24.9233,24.9462,297651.0
2015-12-17 12:00:00,32.62,32.65,32.55,32.63,281123.0,24.9386,24.9615,24.8851,24.9462,281123.0
2015-12-17 12:10:00,32.63,32.71,32.6,32.7,183019.0,24.9462,25.0074,24.9233,24.9997,183019.0
2015-12-17 12:20:00,32.71,32.71,32.59,32.61,150141.0,25.0074,25.0074,24.9156,24.9309,150141.0
2015-12-17 12:30:00,32.61,32.63,32.5,32.53,265407.0,24.9309,24.9462,24.8468,24.8698,265407.0
2015-12-17 12:40:00,32.53,32.54,32.45,32.48,185468.0,24.8698,24.8774,24.8086,24.8315,185468.0
2015-12-17 12:50:00,32.47,32.62,32.46,32.59,257560.0,24.8239,24.9386,24.8163,24.9156,257560.0
2015-12-17 13:00:00,32.6,32.68,32.58,32.66,217590.0,24.9233,24.9844,24.908,24.9692,217590.0
2015-12-17 13:10:00,32.65,32.67,32.6,32.63,198439.0,24.9615,24.9768,24.9233,24.9462,198439.0
2015-12-17 13:20:00,32.63,32.75,32.6,32.68,112783.0,24.9462,25.038,24.9233,24.9844,112783.0
2015-12-17 13:30:00,32.68,32.71,32.65,32.71,102427.0,24.9844,25.0074,24.9615,25.0074,102427.0
2015-12-17 13:40:00,32.7,32.79,32.68,32.77,142710.0,24.9997,25.0685,24.9844,25.0533,142710.0
2015-12-17 13:50:00,32.77,32.81,32.76,32.79,157311.0,25.0533,25.0838,25.0456,25.0685,157311.0
2015-12-17 14:00:00,32.79,32.86,32.77,32.77,139768.0,25.0685,25.1221,25.0533,25.0533,139768.0
2015-12-17 14:10:00,32.78,32.78,32.67,32.72,476414.0,25.0609,25.0609,24.9768,25.015,476414.0
2015-12-17 14:20:00,32.72,32.73,32.62,32.64,217645.0,25.015,25.0227,24.9386,24.9539,217645.0
2015-12-17 14:30:00,32.64,32.67,32.59,32.66,192395.0,24.9539,24.9768,24.9156,24.9692,192395.0
2015-12-17 14:40:00,32.65,32.66,32.5,32.51,216801.0,24.9615,24.9692,24.8468,24.8545,216801.0
2015-12-17 14:50:00,32.51,32.56,32.48,32.56,502531.0,24.8545,24.8927,24.8315,24.8927,502531.0
2015-12-17 15:00:00,32.56,32.64,32.52,32.6,269422.0,24.8927,24.9539,24.8621,24.9233,269422.0
2015-12-17 15:10:00,32.6,32.63,32.5,32.52,249182.0,24.9233,24.9462,24.8468,24.8621,249182.0
2015-12-17 15:20:00,32.51,32.55,32.45,32.51,354146.0,24.8545,24.8851,24.8086,24.8545,354146.0
2015-12-17 15:30:00,32.51,32.63,32.47,32.58,465048.0,24.8545,24.9462,24.8239,24.908,465048.0
2015-12-17 15:40:00,32.58,32.61,32.52,32.52,687473.0,24.908,24.9309,24.8621,24.8621,687473.0
2015-12-17 15:50:00,32.52,32.55,32.36,32.37,1169782.0,24.8621,24.8851,24.7398,24.7474,1169782.0
2015-12-18 09:30:00,32.13,32.22,32.01,32.06,1334133.0,24.564,24.6328,24.4722,24.5104,1334133.0
2015-12-18 09:40:00,32.06,32.25,32.04,32.19,497356.0,24.5104,24.6557,24.4952,24.6098,497356.0
2015-12-18 09:50:00,32.19,32.25,32.09,32.16,214634.0,24.6098,24.6557,24.5334,24.5869,214634.0
2015-12-18 10:00:00,32.17,32.24,32.06,32.06,321292.0,24.5945,24.6481,24.5104,24.5104,321292.0
2015-12-18 10:10:00,32.06,32.1,31.95,32.01,422385.0,24.5104,24.541,24.4263,24.4722,422385.0
2015-12-18 10:20:00,32.0,32.13,31.96,32.01,216967.0,24.4646,24.564,24.434,24.4722,216967.0
2015-12-18 10:30:00,32.0,32.05,31.9,31.96,340775.0,24.4646,24.5028,24.3881,24.434,340775.0
2015-12-18 10:40:00,31.96,32.12,31.93,32.06,209943.0,24.434,24.5563,24.4111,24.5104,209943.0
2015-12-18 10:50:00,32.07,32.18,32.05,32.16,335209.0,24.5181,24.6022,24.5028,24.5869,335209.0
2015-12-18 11:00:00,32.16,32.16,32.03,32.03,242219.0,24.5869,24.5869,24.4875,24.4875,242219.0
2015-12-18 11:10:00,32.03,32.11,32.01,32.03,148826.0,24.4875,24.5487,24.4722,24.4875,148826.0
2015-12-18 11:20:00,32.02,32.07,31.97,32.01,118602.0,24.4799,24.5181,24.4416,24.4722,118602.0
2015-12-18 11:30:00,32.01,32.03,31.95,32.03,95560.0,24.4722,24.4875,24.4263,24.4875,95560.0
2015-12-18 11:40:00,32.03,32.04,31.88,31.89,137237.0,24.4875,24.4952,24.3728,24.3805,137237.0
2015-12-18 11:50:00,31.88,31.91,31.82,31.86,157122.0,24.3728,24.3958,24.327,24.3575,157122.0
2015-12-18 12:00:00,31.86,31.88,31.71,31.78,467451.0,24.3575,24.3728,24.2429,24.2964,467451.0
2015-12-18 12:10:00,31.78,31.84,31.71,31.73,206700.0,24.2964,24.3423,24.2429,24.2582,206700.0
2015-12-18 12:20:00,31.73,31.79,31.72,31.74,342871.0,24.2582,24.304,24.2505,24.2658,342871.0
2015-12-18 12:30:00,31.73,31.73,31.56,31.61,332627.0,24.2582,24.2582,24.1282,24.1664,332627.0
2015-12-18 12:40:00,31.61,31.7,31.6,31.66,138065.0,24.1664,24.2352,24.1588,24.2046,138065.0
2015-12-18 12:50:00,31.66,31.68,31.56,31.61,255019.0,24.2046,24.2199,24.1282,24.1664,255019.0
2015-12-18 13:00:00,31.61,31.63,31.56,31.62,297031.0,24.1664,24.1817,24.1282,24.1741,297031.0
2015-12-18 13:10:00,31.62,31.64,31.56,31.58,157639.0,24.1741,24.1893,24.1282,24.1435,157639.0
2015-12-18 13:20:00,31.59,31.59,31.5,31.52,219045.0,24.1511,24.1511,24.0823,24.0976,219045.0
2015-12-18 13:30:00,31.52,31.57,31.5,31.52,238453.0,24.0976,24.1358,24.0823,24.0976,238453.0
2015-12-18 13:40:00,31.53,31.63,31.52,31.56,102603.0,24.1053,24.1817,24.0976,24.1282,102603.0
2015-12-18 13:50:00,31.57,31.7,31.56,31.66,163178.0,24.1358,24.2352,24.1282,24.2046,163178.0
2015-12-18 14:00:00,31.66,31.76,31.66,31.73,172069.0,24.2046,24.2811,24.2046,24.2582,172069.0
2015-12-18 14:10:00,31.74,31.78,31.67,31.71,180600.0,24.2658,24.2964,24.2123,24.2429,180600.0
2015-12-18 14:20:00,31.71,31.83,31.71,31.8,130342.0,24.2429,24.3346,24.2429,24.3117,130342.0
2015-12-18 14:30:00,31.81,31.81,31.73,31.76,176053.0,24.3193,24.3193,24.2582,24.2811,176053.0
2015-12-18 14:40:00,31.76,31.76,31.59,31.62,185492.0,24.2811,24.2811,24.1511,24.1741,185492.0
2015-12-18 14:50:00,31.61,31.65,31.56,31.59,269525.0,24.1664,24.197,24.1282,24.1511,269525.0
2015-12-18 15:00:00,31.6,31.66,31.57,31.57,295790.0,24.1588,24.2046,24.1358,24.1358,295790.0
2015-12-18 15:10:00,31.58,31.58,31.37,31.41,516880.0,24.1435,24.1435,23.9829,24.0135,516880.0
2015-12-18 15:20:00,31.41,31.51,31.34,31.46,434393.0,24.0135,24.09,23.96,24.0517,434393.0
2015-12-18 15:30:00,31.46,31.53,31.43,31.47,665118.0,24.0517,24.1053,24.0288,24.0594,665118.0
2015-12-18 15:40:00,31.47,31.47,31.35,31.36,841788.0,24.0594,24.0594,23.9676,23.9753,841788.0
2015-12-18 15:50:00,31.36,31.4,31.25,31.26,1809269.0,23.9753,24.0059,23.8912,23.8988,1809269.0
2015-12-21 09:30:00,31.62,31.8,31.53,31.55,438724.0,24.1741,24.3117,24.1053,24.1205,438724.0
2015-12-21 09:40:00,31.55,31.58,31.36,31.47,486980.0,24.1205,24.1435,23.9753,24.0594,486980.0
2015-12-21 09:50:00,31.48,31.48,31.26,31.31,579512.0,24.067,24.067,23.8988,23.9371,579512.0
2015-12-21 10:00:00,31.31,31.59,31.31,31.59,215908.0,23.9371,24.1511,23.9371,24.1511,215908.0
2015-12-21 10:10:00,31.58,31.7,31.56,31.67,178733.0,24.1435,24.2352,24.1282,24.2123,178733.0
2015-12-21 10:20:00,31.66,31.75,31.62,31.69,245512.0,24.2046,24.2734,24.1741,24.2276,245512.0
2015-12-21 10:30:00,31.7,31.77,31.63,31.65,181684.0,24.2352,24.2887,24.1817,24.197,181684.0
2015-12-21 10:40:00,31.64,31.68,31.57,31.58,252786.0,24.1893,24.2199,24.1358,24.1435,252786.0
2015-12-21 10:50:00,31.58,31.62,31.5,31.56,170119.0,24.1435,24.1741,24.0823,24.1282,170119.0
2015-12-21 11:00:00,31.57,31.61,31.44,31.47,362104.0,24.1358,24.1664,24.0364,24.0594,362104.0
2015-12-21 11:10:00,31.48,31.48,31.34,31.38,325347.0,24.067,24.067,23.96,23.9906,325347.0
2015-12-21 11:20:00,31.38,31.5,31.32,31.39,249865.0,23.9906,24.0823,23.9447,23.9982,249865.0
2015-12-21 11:30:00,31.39,31.39,31.25,31.28,217286.0,23.9982,23.9982,23.8912,23.9141,217286.0
2015-12-21 11:40:00,31.28,31.35,31.22,31.24,136718.0,23.9141,23.9676,23.8683,23.8835,136718.0
2015-12-21 11:50:00,31.24,31.38,31.21,31.36,169132.0,23.8835,23.9906,23.8606,23.9753,169132.0
2015-12-21 12:00:00,31.36,31.36,31.24,31.27,229328.0,23.9753,23.9753,23.8835,23.9065,229328.0
2015-12-21 12:10:00,31.27,31.3,31.2,31.23,148061.0,23.9065,23.9294,23.853,23.8759,148061.0
2015-12-21 12:20:00,31.23,31.27,31.19,31.23,149575.0,23.8759,23.9065,23.8453,23.8759,149575.0
2015-12-21 12:30:00,31.22,31.35,31.22,31.3,146050.0,23.8683,23.9676,23.8683,23.9294,146050.0
2015-12-21 12:40:00,31.3,31.36,31.29,31.32,123057.0,23.9294,23.9753,23.9218,23.9447,123057.0
2015-12-21 12:50:00,31.32,31.36,31.3,31.3,208349.0,23.9447,23.9753,23.9294,23.9294,208349.0
2015-12-21 13:00:00,31.3,31.42,31.3,31.38,130626.0,23.9294,24.0212,23.9294,23.9906,130626.0
2015-12-21 13:10:00,31.38,31.46,31.37,31.42,111939.0,23.9906,24.0517,23.9829,24.0212,111939.0
2015-12-21 13:20:00,31.41,31.47,31.4,31.45,76018.0,24.0135,24.0594,24.0059,24.0441,76018.0
2015-12-21 13:30:00,31.45,31.53,31.44,31.48,176855.0,24.0441,24.1053,24.0364,24.067,176855.0
2015-12-21 13:40:00,31.48,31.5,31.4,31.43,108498.0,24.067,24.0823,24.0059,24.0288,108498.0
2015-12-21 13:50:00,31.43,31.45,31.41,31.43,74106.0,24.0288,24.0441,24.0135,24.0288,74106.0
2015-12-21 14:00:00,31.44,31.49,31.43,31.46,78660.0,24.0364,24.0747,24.0288,24.0517,78660.0
2015-12-21 14:10:00,31.46,31.48,31.42,31.45,132704.0,24.0517,24.067,24.0212,24.0441,132704.0
2015-12-21 14:20:00,31.45,31.47,31.4,31.45,108019.0,24.0441,24.0594,24.0059,24.0441,108019.0
2015-12-21 14:30:00,31.44,31.47,31.39,31.4,164082.0,24.0364,24.0594,23.9982,24.0059,164082.0
2015-12-21 14:40:00,31.4,31.45,31.37,31.4,192694.0,24.0059,24.0441,23.9829,24.0059,192694.0
2015-12-21 14:50:00,31.4,31.44,31.35,31.38,193338.0,24.0059,24.0364,23.9676,23.9906,193338.0
2015-12-21 15:00:00,31.38,31.41,31.26,31.29,281691.0,23.9906,24.0135,23.8988,23.9218,281691.0
2015-12-21 15:10:00,31.29,31.4,31.25,31.39,397133.0,23.9218,24.0059,23.8912,23.9982,397133.0
2015-12-21 15:20:00,31.39,31.51,31.35,31.49,420418.0,23.9982,24.09,23.9676,24.0747,420418.0
2015-12-21 15:30:00,31.49,31.55,31.46,31.5,409912.0,24.0747,24.1205,24.0517,24.0823,409912.0
2015-12-21 15:40:00,31.5,31.57,31.47,31.53,665568.0,24.0823,24.1358,24.0594,24.1053,665568.0
2015-12-21 15:50:00,31.53,31.7,31.53,31.69,1055188.0,24.1053,24.2352,24.1053,24.2276,1055188.0
2015-12-22 09:30:00,31.96,32.0,31.68,31.72,611642.0,24.434,24.4646,24.2199,24.2505,611642.0
2015-12-22 09:40:00,31.72,31.75,31.62,31.69,268384.0,24.2505,24.2734,24.1741,24.2276,268384.0
2015-12-22 09:50:00,31.68,31.79,31.63,31.77,266607.0,24.2199,24.304,24.1817,24.2887,266607.0
2015-12-22 10:00:00,31.76,31.78,31.63,31.72,443224.0,24.2811,24.2964,24.1817,24.2505,443224.0
2015-12-22 10:10:00,31.72,31.82,31.65,31.75,160021.0,24.2505,24.327,24.197,24.2734,160021.0
2015-12-22 10:20:00,31.76,31.92,31.76,31.92,287272.0,24.2811,24.4034,24.2811,24.4034,287272.0
2015-12-22 10:30:00,31.92,31.92,31.82,31.89,187028.0,24.4034,24.4034,24.327,24.3805,187028.0
2015-12-22 10:40:00,31.89,31.92,31.78,31.81,150194.0,24.3805,24.4034,24.2964,24.3193,150194.0
2015-12-22 10:50:00,31.81,31.81,31.67,31.69,214344.0,24.3193,24.3193,24.2123,24.2276,214344.0
2015-12-22 11:00:00,31.7,31.76,31.69,31.72,144735.0,24.2352,24.2811,24.2276,24.2505,144735.0
2015-12-22 11:10:00,31.72,31.75,31.65,31.67,132238.0,24.2505,24.2734,24.197,24.2123,132238.0
2015-12-22 11:20:00,31.68,31.71,31.61,31.63,171332.0,24.2199,24.2429,24.1664,24.1817,171332.0
2015-12-22 11:30:00,31.63,31.8,31.63,31.77,233421.0,24.1817,24.3117,24.1817,24.2887,233421.0
2015-12-22 11:40:00,31.78,31.84,31.76,31.8,161648.0,24.2964,24.3423,24.2811,24.3117,161648.0
2015-12-22 11:50:00,31.79,31.8,31.73,31.79,123420.0,24.304,24.3117,24.2582,24.304,123420.0
2015-12-22 12:00:00,31.79,31.83,31.74,31.82,110208.0,24.304,24.3346,24.2658,24.327,110208.0
2015-12-22 12:10:00,31.82,31.85,31.76,31.83,107613.0,24.327,24.3499,24.2811,24.3346,107613.0
2015-12-22 12:20:00,31.82,31.84,31.76,31.82,96188.0,24.327,24.3423,24.2811,24.327,96188.0
2015-12-22 12:30:00,31.82,31.86,31.8,31.81,157263.0,24.327,24.3575,24.3117,24.3193,157263.0
2015-12-22 12:40:00,31.8,31.82,31.78,31.78,154107.0,24.3117,24.327,24.2964,24.2964,154107.0
2015-12-22 12:50:00,31.78,31.91,31.78,31.9,109334.0,24.2964,24.3958,24.2964,24.3881,109334.0
2015-12-22 13:00:00,31.9,31.91,31.86,31.88,118688.0,24.3881,24.3958,24.3575,24.3728,118688.0
2015-12-22 13:10:00,31.87,31.91,31.83,31.9,112544.0,24.3652,24.3958,24.3346,24.3881,112544.0
2015-12-22 13:20:00,31.9,31.96,31.88,31.96,126469.0,24.3881,24.434,24.3728,24.434,126469.0
2015-12-22 13:30:00,31.96,32.03,31.92,32.03,258928.0,24.434,24.4875,24.4034,24.4875,258928.0
2015-12-22 13:40:00,32.03,32.04,31.94,32.0,211241.0,24.4875,24.4952,24.4187,24.4646,211241.0
2015-12-22 13:50:00,32.0,32.08,31.99,32.08,157236.0,24.4646,24.5257,24.4569,24.5257,157236.0
2015-12-22 14:00:00,32.08,32.1,32.05,32.07,156048.0,24.5257,24.541,24.5028,24.5181,156048.0
2015-12-22 14:10:00,32.07,32.11,32.05,32.09,146177.0,24.5181,24.5487,24.5028,24.5334,146177.0
2015-12-22 14:20:00,32.09,32.11,32.01,32.02,120809.0,24.5334,24.5487,24.4722,24.4799,120809.0
2015-12-22 14:30:00,32.02,32.06,31.99,32.02,170189.0,24.4799,24.5104,24.4569,24.4799,170189.0
2015-12-22 14:40:00,32.02,32.04,31.98,32.0,184623.0,24.4799,24.4952,24.4493,24.4646,184623.0
2015-12-22 14:50:00,32.0,32.14,31.99,32.13,281994.0,24.4646,24.5716,24.4569,24.564,281994.0
2015-12-22 15:00:00,32.14,32.28,32.12,32.26,596613.0,24.5716,24.6786,24.5563,24.6634,596613.0
2015-12-22 15:10:00,32.26,32.32,32.19,32.3,479766.0,24.6634,24.7092,24.6098,24.6939,479766.0
2015-12-22 15:20:00,32.3,32.35,32.28,32.33,486297.0,24.6939,24.7322,24.6786,24.7169,486297.0
2015-12-22 15:30:00,32.33,32.38,32.3,32.36,682775.0,24.7169,24.7551,24.6939,24.7398,682775.0
2015-12-22 15:40:00,32.36,32.37,32.21,32.22,733842.0,24.7398,24.7474,24.6251,24.6328,733842.0
2015-12-22 15:50:00,32.22,32.25,32.19,32.23,1032826.0,24.6328,24.6557,24.6098,24.6404,1032826.0
2015-12-23 09:30:00,32.44,32.56,32.39,32.5,290153.0,24.801,24.8927,24.7627,24.8468,290153.0
2015-12-23 09:40:00,32.49,32.56,32.34,32.51,274794.0,24.8392,24.8927,24.7245,24.8545,274794.0
2015-12-23 09:50:00,32.52,32.68,32.51,32.67,295193.0,24.8621,24.9844,24.8545,24.9768,295193.0
2015-12-23 10:00:00,32.66,32.73,32.6,32.62,129480.0,24.9692,25.0227,24.9233,24.9386,129480.0
2015-12-23 10:10:00,32.62,32.66,32.59,32.59,154804.0,24.9386,24.9692,24.9156,24.9156,154804.0
2015-12-23 10:20:00,32.59,32.63,32.51,32.51,104343.0,24.9156,24.9462,24.8545,24.8545,104343.0
2015-12-23 10:30:00,32.52,32.58,32.49,32.57,180076.0,24.8621,24.908,24.8392,24.9004,180076.0
2015-12-23 10:40:00,32.57,32.6,32.52,32.54,133001.0,24.9004,24.9233,24.8621,24.8774,133001.0
2015-12-23 10:50:00,32.54,32.58,32.51,32.58,205423.0,24.8774,24.908,24.8545,24.908,205423.0
2015-12-23 11:00:00,32.57,32.59,32.51,32.52,101016.0,24.9004,24.9156,24.8545,24.8621,101016.0
2015-12-23 11:10:00,32.52,32.56,32.49,32.56,82270.0,24.8621,24.8927,24.8392,24.8927,82270.0
2015-12-23 11:20:00,32.56,32.56,32.47,32.48,112618.0,24.8927,24.8927,24.8239,24.8315,112618.0
2015-12-23 11:30:00,32.48,32.51,32.43,32.48,118866.0,24.8315,24.8545,24.7933,24.8315,118866.0
2015-12-23 11:40:00,32.48,32.49,32.41,32.43,99369.0,24.8315,24.8392,24.778,24.7933,99369.0
2015-12-23 11:50:00,32.43,32.43,32.33,32.36,160893.0,24.7933,24.7933,24.7169,24.7398,160893.0
2015-12-23 12:00:00,32.35,32.43,32.35,32.41,89530.0,24.7322,24.7933,24.7322,24.778,89530.0
2015-12-23 12:10:00,32.41,32.44,32.37,32.38,197260.0,24.778,24.801,24.7474,24.7551,197260.0
2015-12-23 12:20:00,32.38,32.42,32.37,32.4,180979.0,24.7551,24.7857,24.7474,24.7704,180979.0
2015-12-23 12:30:00,32.41,32.45,32.39,32.39,82858.0,24.778,24.8086,24.7627,24.7627,82858.0
2015-12-23 12:40:00,32.38,32.44,32.38,32.42,70754.0,24.7551,24.801,24.7551,24.7857,70754.0
2015-12-23 12:50:00,32.42,32.47,32.39,32.47,67715.0,24.7857,24.8239,24.7627,24.8239,67715.0
2015-12-23 13:00:00,32.47,32.49,32.39,32.4,79569.0,24.8239,24.8392,24.7627,24.7704,79569.0
2015-12-23 13:10:00,32.4,32.43,32.38,32.41,59875.0,24.7704,24.7933,24.7551,24.778,59875.0
2015-12-23 13:20:00,32.41,32.43,32.36,32.38,111181.0,24.778,24.7933,24.7398,24.7551,111181.0
2015-12-23 13:30:00,32.38,32.4,32.27,32.29,145995.0,24.7551,24.7704,24.671,24.6863,145995.0
2015-12-23 13:40:00,32.29,32.37,32.29,32.37,113386.0,24.6863,24.7474,24.6863,24.7474,113386.0
2015-12-23 13:50:00,32.37,32.38,32.32,32.34,127715.0,24.7474,24.7551,24.7092,24.7245,127715.0
2015-12-23 14:00:00,32.34,32.37,32.3,32.34,187477.0,24.7245,24.7474,24.6939,24.7245,187477.0
2015-12-23 14:10:00,32.34,32.4,32.3,32.36,110788.0,24.7245,24.7704,24.6939,24.7398,110788.0
2015-12-23 14:20:00,32.36,32.41,32.34,32.4,106281.0,24.7398,24.778,24.7245,24.7704,106281.0
2015-12-23 14:30:00,32.39,32.43,32.38,32.41,121112.0,24.7627,24.7933,24.7551,24.778,121112.0
2015-12-23 14:40:00,32.41,32.44,32.38,32.43,113591.0,24.778,24.801,24.7551,24.7933,113591.0
2015-12-23 14:50:00,32.44,32.46,32.39,32.43,101749.0,24.801,24.8163,24.7627,24.7933,101749.0
2015-12-23 15:00:00,32.44,32.47,32.42,32.45,107212.0,24.801,24.8239,24.7857,24.8086,107212.0
2015-12-23 15:10:00,32.45,32.48,32.42,32.46,204245.0,24.8086,24.8315,24.7857,24.8163,204245.0
2015-12-23 15:20:00,32.46,32.51,32.44,32.5,138957.0,24.8163,24.8545,24.801,24.8468,138957.0
2015-12-23 15:30:00,32.49,32.51,32.44,32.49,224584.0,24.8392,24.8545,24.801,24.8392,224584.0
2015-12-23 15:40:00,32.49,32.56,32.47,32.55,248304.0,24.8392,24.8927,24.8239,24.8851,248304.0
2015-12-23 15:50:00,32.55,32.61,32.53,32.6,542150.0,24.8851,24.9309,24.8698,24.9233,542150.0
2015-12-24 09:30:00,32.57,32.69,32.5,32.57,128117.0,24.9004,24.9921,24.8468,24.9004,128117.0
2015-12-24 09:40:00,32.56,32.61,32.5,32.52,83993.0,24.8927,24.9309,24.8468,24.8621,83993.0
2015-12-24 09:50:00,32.51,32.55,32.5,32.5,43405.0,24.8545,24.8851,24.8468,24.8468,43405.0
2015-12-24 10:00:00,32.5,32.52,32.44,32.47,110564.0,24.8468,24.8621,24.801,24.8239,110564.0
2015-12-24 10:10:00,32.48,32.56,32.46,32.55,51045.0,24.8315,24.8927,24.8163,24.8851,51045.0
2015-12-24 10:20:00,32.55,32.56,32.5,32.54,43883.0,24.8851,24.8927,24.8468,24.8774,43883.0
2015-12-24 10:30:00,32.55,32.56,32.49,32.52,39363.0,24.8851,24.8927,24.8392,24.8621,39363.0
2015-12-24 10:40:00,32.52,32.52,32.49,32.52,62897.0,24.8621,24.8621,24.8392,24.8621,62897.0
2015-12-24 10:50:00,32.52,32.53,32.48,32.51,91972.0,24.8621,24.8698,24.8315,24.8545,91972.0
2015-12-24 11:00:00,32.52,32.57,32.51,32.57,138862.0,24.8621,24.9004,24.8545,24.9004,138862.0
2015-12-24 11:10:00,32.57,32.58,32.53,32.55,124553.0,24.9004,24.908,24.8698,24.8851,124553.0
2015-12-24 11:20:00,32.55,32.58,32.52,32.55,83183.0,24.8851,24.908,24.8621,24.8851,83183.0
2015-12-24 11:30:00,32.55,32.56,32.51,32.55,84678.0,24.8851,24.8927,24.8545,24.8851,84678.0
2015-12-24 11:40:00,32.55,32.62,32.53,32.6,83999.0,24.8851,24.9386,24.8698,24.9233,83999.0
2015-12-24 11:50:00,32.6,32.61,32.56,32.58,102383.0,24.9233,24.9309,24.8927,24.908,102383.0
2015-12-24 12:00:00,32.57,32.61,32.56,32.61,85609.0,24.9004,24.9309,24.8927,24.9309,85609.0
2015-12-24 12:10:00,32.6,32.61,32.56,32.61,68374.0,24.9233,24.9309,24.8927,24.9309,68374.0
2015-12-24 12:20:00,32.62,32.66,32.58,32.63,165472.0,24.9386,24.9692,24.908,24.9462,165472.0
2015-12-24 12:30:00,32.63,32.71,32.63,32.67,151068.0,24.9462,25.0074,24.9462,24.9768,151068.0
2015-12-24 12:40:00,32.67,32.69,32.58,32.58,176326.0,24.9768,24.9921,24.908,24.908,176326.0
2015-12-24 12:50:00,32.59,32.59,32.46,32.48,370075.0,24.9156,24.9156,24.8163,24.8315,370075.0
2015-12-28 09:30:00,32.36,32.36,32.18,32.2,161118.0,24.7398,24.7398,24.6022,24.6175,161118.0
2015-12-28 09:40:00,32.21,32.33,32.16,32.27,177659.0,24.6251,24.7169,24.5869,24.671,177659.0
2015-12-28 09:50:00,32.27,32.28,32.18,32.19,97907.0,24.671,24.6786,24.6022,24.6098,97907.0
2015-12-28 10:00:00,32.2,32.2,32.05,32.1,137627.0,24.6175,24.6175,24.5028,24.541,137627.0
2015-12-28 10:10:00,32.11,32.11,32.04,32.09,54038.0,24.5487,24.5487,24.4952,24.5334,54038.0
2015-12-28 10:20:00,32.1,32.11,32.02,32.09,117932.0,24.541,24.5487,24.4799,24.5334,117932.0
2015-12-28 10:30:00,32.08,32.11,32.05,32.06,102888.0,24.5257,24.5487,24.5028,24.5104,102888.0
2015-12-28 10:40:00,32.07,32.11,32.05,32.05,139822.0,24.5181,24.5487,24.5028,24.5028,139822.0
2015-12-28 10:50:00,32.05,32.08,31.97,32.0,157121.0,24.5028,24.5257,24.4416,24.4646,157121.0
2015-12-28 11:00:00,31.99,32.01,31.95,31.99,119839.0,24.4569,24.4722,24.4263,24.4569,119839.0
2015-12-28 11:10:00,31.99,32.06,31.99,32.04,88411.0,24.4569,24.5104,24.4569,24.4952,88411.0
2015-12-28 11:20:00,32.04,32.06,31.97,32.0,84376.0,24.4952,24.5104,24.4416,24.4646,84376.0
2015-12-28 11:30:00,32.01,32.06,31.98,32.02,123164.0,24.4722,24.5104,24.4493,24.4799,123164.0
2015-12-28 11:40:00,32.02,32.05,32.0,32.02,117347.0,24.4799,24.5028,24.4646,24.4799,117347.0
2015-12-28 11:50:00,32.02,32.1,32.02,32.05,134398.0,24.4799,24.541,24.4799,24.5028,134398.0
2015-12-28 12:00:00,32.05,32.11,32.04,32.07,66292.0,24.5028,24.5487,24.4952,24.5181,66292.0
2015-12-28 12:10:00,32.07,32.09,32.04,32.06,63864.0,24.5181,24.5334,24.4952,24.5104,63864.0
2015-12-28 12:20:00,32.06,32.08,32.02,32.06,52588.0,24.5104,24.5257,24.4799,24.5104,52588.0
2015-12-28 12:30:00,32.07,32.09,32.04,32.06,49367.0,24.5181,24.5334,24.4952,24.5104,49367.0
2015-12-28 12:40:00,32.07,32.09,32.02,32.08,65926.0,24.5181,24.5334,24.4799,24.5257,65926.0
2015-12-28 12:50:00,32.08,32.12,32.04,32.08,58082.0,24.5257,24.5563,24.4952,24.5257,58082.0
2015-12-28 13:00:00,32.08,32.15,32.08,32.13,77373.0,24.5257,24.5793,24.5257,24.564,77373.0
2015-12-28 13:10:00,32.12,32.25,32.12,32.25,87524.0,24.5563,24.6557,24.5563,24.6557,87524.0
2015-12-28 13:20:00,32.25,32.26,32.19,32.23,62832.0,24.6557,24.6634,24.6098,24.6404,62832.0
2015-12-28 13:30:00,32.24,32.31,32.24,32.26,107257.0,24.6481,24.7016,24.6481,24.6634,107257.0
2015-12-28 13:40:00,32.27,32.29,32.21,32.22,110536.0,24.671,24.6863,24.6251,24.6328,110536.0
2015-12-28 13:50:00,32.21,32.25,32.19,32.19,64387.0,24.6251,24.6557,24.6098,24.6098,64387.0
2015-12-28 14:00:00,32.2,32.25,32.2,32.23,62971.0,24.6175,24.6557,24.6175,24.6404,62971.0
2015-12-28 14:10:00,32.22,32.24,32.15,32.19,108845.0,24.6328,24.6481,24.5793,24.6098,108845.0
2015-12-28 14:20:00,32.19,32.21,32.16,32.2,114973.0,24.6098,24.6251,24.5869,24.6175,114973.0
2015-12-28 14:30:00,32.2,32.21,32.15,32.15,123252.0,24.6175,24.6251,24.5793,24.5793,123252.0
2015-12-28 14:40:00,32.15,32.18,32.14,32.18,160652.0,24.5793,24.6022,24.5716,24.6022,160652.0
2015-12-28 14:50:00,32.19,32.21,32.15,32.17,118566.0,24.6098,24.6251,24.5793,24.5945,118566.0
2015-12-28 15:00:00,32.17,32.19,32.13,32.17,108594.0,24.5945,24.6098,24.564,24.5945,108594.0
2015-12-28 15:10:00,32.17,32.19,32.09,32.09,129967.0,24.5945,24.6098,24.5334,24.5334,129967.0
2015-12-28 15:20:00,32.09,32.17,32.09,32.13,132041.0,24.5334,24.5945,24.5334,24.564,132041.0
2015-12-28 15:30:00,32.13,32.16,32.11,32.14,188064.0,24.564,24.5869,24.5487,24.5716,188064.0
2015-12-28 15:40:00,32.13,32.18,32.12,32.16,222441.0,24.564,24.6022,24.5563,24.5869,222441.0
2015-12-28 15:50:00,32.16,32.17,32.12,32.17,534440.0,24.5869,24.5945,24.5563,24.5945,534440.0
2015-12-29 09:30:00,32.44,32.59,32.41,32.54,286577.0,24.801,24.9156,24.778,24.8774,286577.0
2015-12-29 09:40:00,32.55,32.68,32.47,32.68,237731.0,24.8851,24.9844,24.8239,24.9844,237731.0
2015-12-29 09:50:00,32.68,32.71,32.57,32.59,124814.0,24.9844,25.0074,24.9004,24.9156,124814.0
2015-12-29 10:00:00,32.59,32.64,32.58,32.61,72669.0,24.9156,24.9539,24.908,24.9309,72669.0
2015-12-29 10:10:00,32.61,32.64,32.53,32.53,93486.0,24.9309,24.9539,24.8698,24.8698,93486.0
2015-12-29 10:20:00,32.52,32.58,32.52,32.56,116701.0,24.8621,24.908,24.8621,24.8927,116701.0
2015-12-29 10:30:00,32.55,32.56,32.46,32.48,225011.0,24.8851,24.8927,24.8163,24.8315,225011.0
2015-12-29 10:40:00,32.48,32.52,32.45,32.49,102251.0,24.8315,24.8621,24.8086,24.8392,102251.0
2015-12-29 10:50:00,32.48,32.51,32.44,32.44,59682.0,24.8315,24.8545,24.801,24.801,59682.0
2015-12-29 11:00:00,32.45,32.49,32.43,32.46,106967.0,24.8086,24.8392,24.7933,24.8163,106967.0
2015-12-29 11:10:00,32.46,32.5,32.43,32.5,182855.0,24.8163,24.8468,24.7933,24.8468,182855.0
2015-12-29 11:20:00,32.5,32.5,32.45,32.47,49927.0,24.8468,24.8468,24.8086,24.8239,49927.0
2015-12-29 11:30:00,32.46,32.48,32.39,32.43,99758.0,24.8163,24.8315,24.7627,24.7933,99758.0
2015-12-29 11:40:00,32.43,32.43,32.34,32.35,96782.0,24.7933,24.7933,24.7245,24.7322,96782.0
2015-12-29 11:50:00,32.35,32.38,32.32,32.38,112034.0,24.7322,24.7551,24.7092,24.7551,112034.0
2015-12-29 12:00:00,32.38,32.41,32.34,32.37,47105.0,24.7551,24.778,24.7245,24.7474,47105.0
2015-12-29 12:10:00,32.37,32.38,32.33,32.36,72845.0,24.7474,24.7551,24.7169,24.7398,72845.0
2015-12-29 12:20:00,32.35,32.42,32.35,32.38,79562.0,24.7322,24.7857,24.7322,24.7551,79562.0
2015-12-29 12:30:00,32.37,32.39,32.35,32.38,50637.0,24.7474,24.7627,24.7322,24.7551,50637.0
2015-12-29 12:40:00,32.37,32.4,32.33,32.35,81770.0,24.7474,24.7704,24.7169,24.7322,81770.0
2015-12-29 12:50:00,32.34,32.39,32.33,32.38,61134.0,24.7245,24.7627,24.7169,24.7551,61134.0
2015-12-29 13:00:00,32.38,32.44,32.36,32.43,87896.0,24.7551,24.801,24.7398,24.7933,87896.0
2015-12-29 13:10:00,32.44,32.5,32.42,32.5,124152.0,24.801,24.8468,24.7857,24.8468,124152.0
2015-12-29 13:20:00,32.49,32.51,32.44,32.47,89475.0,24.8392,24.8545,24.801,24.8239,89475.0
2015-12-29 13:30:00,32.46,32.47,32.41,32.44,59362.0,24.8163,24.8239,24.778,24.801,59362.0
2015-12-29 13:40:00,32.45,32.58,32.44,32.58,178342.0,24.8086,24.908,24.801,24.908,178342.0
2015-12-29 13:50:00,32.59,32.65,32.59,32.62,161574.0,24.9156,24.9615,24.9156,24.9386,161574.0
2015-12-29 14:00:00,32.62,32.65,32.57,32.62,99225.0,24.9386,24.9615,24.9004,24.9386,99225.0
2015-12-29 14:10:00,32.62,32.66,32.61,32.65,111299.0,24.9386,24.9692,24.9309,24.9615,111299.0
2015-12-29 14:20:00,32.65,32.69,32.63,32.64,131377.0,24.9615,24.9921,24.9462,24.9539,131377.0
2015-12-29 14:30:00,32.64,32.64,32.54,32.55,236992.0,24.9539,24.9539,24.8774,24.8851,236992.0
2015-12-29 14:40:00,32.55,32.57,32.53,32.55,90192.0,24.8851,24.9004,24.8698,24.8851,90192.0
2015-12-29 14:50:00,32.55,32.57,32.5,32.54,216937.0,24.8851,24.9004,24.8468,24.8774,216937.0
2015-12-29 15:00:00,32.55,32.62,32.53,32.61,125451.0,24.8851,24.9386,24.8698,24.9309,125451.0
2015-12-29 15:10:00,32.6,32.63,32.57,32.59,117202.0,24.9233,24.9462,24.9004,24.9156,117202.0
2015-12-29 15:20:00,32.59,32.64,32.55,32.63,180341.0,24.9156,24.9539,24.8851,24.9462,180341.0
2015-12-29 15:30:00,32.63,32.64,32.55,32.56,199862.0,24.9462,24.9539,24.8851,24.8927,199862.0
2015-12-29 15:40:00,32.55,32.62,32.52,32.61,247147.0,24.8851,24.9386,24.8621,24.9309,247147.0
2015-12-29 15:50:00,32.61,32.63,32.54,32.56,566451.0,24.9309,24.9462,24.8774,24.8927,566451.0
2015-12-30 09:30:00,32.5,32.59,32.34,32.4,161366.0,24.8468,24.9156,24.7245,24.7704,161366.0
2015-12-30 09:40:00,32.41,32.53,32.39,32.49,67982.0,24.778,24.8698,24.7627,24.8392,67982.0
2015-12-30 09:50:00,32.48,32.55,32.46,32.48,205379.0,24.8315,24.8851,24.8163,24.8315,205379.0
2015-12-30 10:00:00,32.48,32.58,32.46,32.55,140074.0,24.8315,24.908,24.8163,24.8851,140074.0
2015-12-30 10:10:00,32.55,32.65,32.53,32.59,224789.0,24.8851,24.9615,24.8698,24.9156,224789.0
2015-12-30 10:20:00,32.59,32.61,32.49,32.51,165174.0,24.9156,24.9309,24.8392,24.8545,165174.0
2015-12-30 10:30:00,32.51,32.51,32.45,32.48,191825.0,24.8545,24.8545,24.8086,24.8315,191825.0
2015-12-30 10:40:00,32.48,32.56,32.48,32.51,153239.0,24.8315,24.8927,24.8315,24.8545,153239.0
2015-12-30 10:50:00,32.51,32.53,32.48,32.49,105728.0,24.8545,24.8698,24.8315,24.8392,105728.0
2015-12-30 11:00:00,32.49,32.58,32.48,32.58,215660.0,24.8392,24.908,24.8315,24.908,215660.0
2015-12-30 11:10:00,32.58,32.58,32.52,32.52,56565.0,24.908,24.908,24.8621,24.8621,56565.0
2015-12-30 11:20:00,32.52,32.57,32.52,32.57,55766.0,24.8621,24.9004,24.8621,24.9004,55766.0
2015-12-30 11:30:00,32.57,32.58,32.51,32.52,39089.0,24.9004,24.908,24.8545,24.8621,39089.0
2015-12-30 11:40:00,32.51,32.54,32.48,32.49,57430.0,24.8545,24.8774,24.8315,24.8392,57430.0
2015-12-30 11:50:00,32.49,32.53,32.45,32.48,42320.0,24.8392,24.8698,24.8086,24.8315,42320.0
2015-12-30 12:00:00,32.48,32.48,32.44,32.48,54699.0,24.8315,24.8315,24.801,24.8315,54699.0
2015-12-30 12:10:00,32.48,32.48,32.43,32.45,52607.0,24.8315,24.8315,24.7933,24.8086,52607.0
2015-12-30 12:20:00,32.46,32.46,32.42,32.45,35186.0,24.8163,24.8163,24.7857,24.8086,35186.0
2015-12-30 12:30:00,32.44,32.46,32.42,32.43,54906.0,24.801,24.8163,24.7857,24.7933,54906.0
2015-12-30 12:40:00,32.43,32.44,32.39,32.42,39726.0,24.7933,24.801,24.7627,24.7857,39726.0
2015-12-30 12:50:00,32.42,32.44,32.4,32.44,34824.0,24.7857,24.801,24.7704,24.801,34824.0
2015-12-30 13:00:00,32.43,32.48,32.38,32.4,81922.0,24.7933,24.8315,24.7551,24.7704,81922.0
2015-12-30 13:10:00,32.39,32.4,32.36,32.36,51781.0,24.7627,24.7704,24.7398,24.7398,51781.0
2015-12-30 13:20:00,32.36,32.36,32.32,32.34,98434.0,24.7398,24.7398,24.7092,24.7245,98434.0
2015-12-30 13:30:00,32.33,32.38,32.33,32.33,51886.0,24.7169,24.7551,24.7169,24.7169,51886.0
2015-12-30 13:40:00,32.33,32.41,32.33,32.4,58528.0,24.7169,24.778,24.7169,24.7704,58528.0
2015-12-30 13:50:00,32.4,32.41,32.38,32.4,38797.0,24.7704,24.778,24.7551,24.7704,38797.0
2015-12-30 14:00:00,32.39,32.41,32.38,32.39,36382.0,24.7627,24.778,24.7551,24.7627,36382.0
2015-12-30 14:10:00,32.39,32.43,32.37,32.42,50291.0,24.7627,24.7933,24.7474,24.7857,50291.0
2015-12-30 14:20:00,32.43,32.43,32.38,32.4,54992.0,24.7933,24.7933,24.7551,24.7704,54992.0
2015-12-30 14:30:00,32.4,32.42,32.38,32.39,84786.0,24.7704,24.7857,24.7551,24.7627,84786.0
2015-12-30 14:40:00,32.39,32.44,32.38,32.44,42079.0,24.7627,24.801,24.7551,24.801,42079.0
2015-12-30 14:50:00,32.43,32.44,32.39,32.4,63990.0,24.7933,24.801,24.7627,24.7704,63990.0
2015-12-30 15:00:00,32.4,32.42,32.39,32.39,68215.0,24.7704,24.7857,24.7627,24.7627,68215.0
2015-12-30 15:10:00,32.39,32.42,32.35,32.42,100064.0,24.7627,24.7857,24.7322,24.7857,100064.0
2015-12-30 15:20:00,32.42,32.43,32.39,32.39,92288.0,24.7857,24.7933,24.7627,24.7627,92288.0
2015-12-30 15:30:00,32.38,32.38,32.2,32.27,256395.0,24.7551,24.7551,24.6175,24.671,256395.0
2015-12-30 15:40:00,32.26,32.34,32.23,32.31,257858.0,24.6634,24.7245,24.6404,24.7016,257858.0
2015-12-30 15:50:00,32.31,32.32,32.21,32.23,608557.0,24.7016,24.7092,24.6251,24.6404,608557.0
2015-12-31 09:30:00,31.91,32.06,31.77,32.05,216239.0,24.3958,24.5104,24.2887,24.5028,216239.0
2015-12-31 09:40:00,32.05,32.11,31.99,32.08,169212.0,24.5028,24.5487,24.4569,24.5257,169212.0
2015-12-31 09:50:00,32.07,32.15,32.0,32.13,152128.0,24.5181,24.5793,24.4646,24.564,152128.0
2015-12-31 10:00:00,32.13,32.17,31.97,31.98,251201.0,24.564,24.5945,24.4416,24.4493,251201.0
2015-12-31 10:10:00,31.98,32.01,31.94,31.95,228994.0,24.4493,24.4722,24.4187,24.4263,228994.0
2015-12-31 10:20:00,31.95,31.95,31.85,31.92,243162.0,24.4263,24.4263,24.3499,24.4034,243162.0
2015-12-31 10:30:00,31.92,31.93,31.83,31.85,208360.0,24.4034,24.4111,24.3346,24.3499,208360.0
2015-12-31 10:40:00,31.85,31.88,31.81,31.88,206713.0,24.3499,24.3728,24.3193,24.3728,206713.0
2015-12-31 10:50:00,31.89,31.98,31.88,31.97,122631.0,24.3805,24.4493,24.3728,24.4416,122631.0
2015-12-31 11:00:00,31.97,32.04,31.93,32.01,346772.0,24.4416,24.4952,24.4111,24.4722,346772.0
2015-12-31 11:10:00,32.01,32.02,31.95,31.98,215140.0,24.4722,24.4799,24.4263,24.4493,215140.0
2015-12-31 11:20:00,31.97,31.99,31.93,31.95,127288.0,24.4416,24.4569,24.4111,24.4263,127288.0
2015-12-31 11:30:00,31.95,32.01,31.91,32.0,105491.0,24.4263,24.4722,24.3958,24.4646,105491.0
2015-12-31 11:40:00,32.01,32.14,32.0,32.11,245107.0,24.4722,24.5716,24.4646,24.5487,245107.0
2015-12-31 11:50:00,32.11,32.16,32.08,32.14,163675.0,24.5487,24.5869,24.5257,24.5716,163675.0
2015-12-31 12:00:00,32.14,32.2,32.12,32.2,187626.0,24.5716,24.6175,24.5563,24.6175,187626.0
2015-12-31 12:10:00,32.2,32.22,32.14,32.21,113581.0,24.6175,24.6328,24.5716,24.6251,113581.0
2015-12-31 12:20:00,32.2,32.27,32.2,32.25,101386.0,24.6175,24.671,24.6175,24.6557,101386.0
2015-12-31 12:30:00,32.24,32.26,32.2,32.22,80839.0,24.6481,24.6634,24.6175,24.6328,80839.0
2015-12-31 12:40:00,32.22,32.3,32.22,32.25,153792.0,24.6328,24.6939,24.6328,24.6557,153792.0
2015-12-31 12:50:00,32.25,32.27,32.19,32.2,53462.0,24.6557,24.671,24.6098,24.6175,53462.0
2015-12-31 13:00:00,32.2,32.24,32.12,32.12,116345.0,24.6175,24.6481,24.5563,24.5563,116345.0
2015-12-31 13:10:00,32.12,32.18,32.11,32.16,79415.0,24.5563,24.6022,24.5487,24.5869,79415.0
2015-12-31 13:20:00,32.16,32.19,32.14,32.17,85596.0,24.5869,24.6098,24.5716,24.5945,85596.0
2015-12-31 13:30:00,32.16,32.21,32.16,32.2,50903.0,24.5869,24.6251,24.5869,24.6175,50903.0
2015-12-31 13:40:00,32.2,32.26,32.2,32.24,48799.0,24.6175,24.6634,24.6175,24.6481,48799.0
2015-12-31 13:50:00,32.24,32.26,32.22,32.25,96914.0,24.6481,24.6634,24.6328,24.6557,96914.0
2015-12-31 14:00:00,32.24,32.25,32.14,32.16,142560.0,24.6481,24.6557,24.5716,24.5869,142560.0
2015-12-31 14:10:00,32.16,32.2,32.13,32.16,64456.0,24.5869,24.6175,24.564,24.5869,64456.0
2015-12-31 14:20:00,32.16,32.17,32.04,32.05,89534.0,24.5869,24.5945,24.4952,24.5028,89534.0
2015-12-31 14:30:00,32.05,32.05,31.97,31.99,74218.0,24.5028,24.5028,24.4416,24.4569,74218.0
2015-12-31 14:40:00,32.0,32.06,31.99,32.05,78738.0,24.4646,24.5104,24.4569,24.5028,78738.0
2015-12-31 14:50:00,32.05,32.07,32.02,32.04,115372.0,24.5028,24.5181,24.4799,24.4952,115372.0
2015-12-31 15:00:00,32.03,32.05,31.99,32.01,138412.0,24.4875,24.5028,24.4569,24.4722,138412.0
2015-12-31 15:10:00,32.01,32.04,31.94,32.02,204778.0,24.4722,24.4952,24.4187,24.4799,204778.0
2015-12-31 15:20:00,32.02,32.04,31.96,31.98,132290.0,24.4799,24.4952,24.434,24.4493,132290.0
2015-12-31 15:30:00,31.99,32.06,31.98,32.01,198061.0,24.4569,24.5104,24.4493,24.4722,198061.0
2015-12-31 15:40:00,32.02,32.03,31.93,31.99,315748.0,24.4799,24.4875,24.4111,24.4569,315748.0
2015-12-31 15:50:00,31.99,31.99,31.8,31.81,883407.0,24.4569,24.4569,24.3117,24.3193,883407.0
2016-01-04 09:30:00,30.7,31.0,30.56,30.99,1040040.0,23.4707,23.7001,23.3637,23.6924,1040040.0
2016-01-04 09:40:00,30.99,31.07,30.81,30.95,480430.0,23.6924,23.7536,23.5548,23.6618,480430.0
2016-01-04 09:50:00,30.95,31.32,30.95,31.25,569415.0,23.6618,23.9447,23.6618,23.8912,569415.0
2016-01-04 10:00:00,31.25,31.25,30.99,31.19,623551.0,23.8912,23.8912,23.6924,23.8453,623551.0
2016-01-04 10:10:00,31.19,31.36,31.13,31.32,387937.0,23.8453,23.9753,23.7994,23.9447,387937.0
2016-01-04 10:20:00,31.32,31.41,31.21,31.31,277489.0,23.9447,24.0135,23.8606,23.9371,277489.0
2016-01-04 10:30:00,31.3,31.33,31.26,31.3,794758.0,23.9294,23.9523,23.8988,23.9294,794758.0
2016-01-04 10:40:00,31.31,31.31,31.2,31.29,586121.0,23.9371,23.9371,23.853,23.9218,586121.0
2016-01-04 10:50:00,31.29,31.3,31.0,31.05,455412.0,23.9218,23.9294,23.7001,23.7383,455412.0
2016-01-04 11:00:00,31.04,31.05,30.95,31.0,329962.0,23.7306,23.7383,23.6618,23.7001,329962.0
2016-01-04 11:10:00,31.0,31.04,30.91,30.92,267362.0,23.7001,23.7306,23.6313,23.6389,267362.0
2016-01-04 11:20:00,30.92,31.03,30.89,31.03,173678.0,23.6389,23.723,23.616,23.723,173678.0
2016-01-04 11:30:00,31.03,31.15,31.02,31.13,185248.0,23.723,23.8147,23.7153,23.7994,185248.0
2016-01-04 11:40:00,31.13,31.22,31.12,31.21,247126.0,23.7994,23.8683,23.7918,23.8606,247126.0
2016-01-04 11:50:00,31.21,31.24,31.15,31.21,239407.0,23.8606,23.8835,23.8147,23.8606,239407.0
2016-01-04 12:00:00,31.2,31.28,31.16,31.21,402598.0,23.853,23.9141,23.8224,23.8606,402598.0
2016-01-04 12:10:00,31.2,31.26,31.19,31.24,146230.0,23.853,23.8988,23.8453,23.8835,146230.0
2016-01-04 12:20:00,31.24,31.29,31.21,31.25,134474.0,23.8835,23.9218,23.8606,23.8912,134474.0
2016-01-04 12:30:00,31.25,31.3,31.17,31.29,104949.0,23.8912,23.9294,23.83,23.9218,104949.0
2016-01-04 12:40:00,31.28,31.36,31.26,31.3,125753.0,23.9141,23.9753,23.8988,23.9294,125753.0
2016-01-04 12:50:00,31.31,31.39,31.3,31.37,141545.0,23.9371,23.9982,23.9294,23.9829,141545.0
2016-01-04 13:00:00,31.36,31.43,31.33,31.43,192192.0,23.9753,24.0288,23.9523,24.0288,192192.0
2016-01-04 13:10:00,31.42,31.51,31.42,31.44,257723.0,24.0212,24.09,24.0212,24.0364,257723.0
2016-01-04 13:20:00,31.44,31.47,31.35,31.41,185605.0,24.0364,24.0594,23.9676,24.0135,185605.0
2016-01-04 13:30:00,31.4,31.46,31.38,31.45,158757.0,24.0059,24.0517,23.9906,24.0441,158757.0
2016-01-04 13:40:00,31.44,31.5,31.4,31.42,249464.0,24.0364,24.0823,24.0059,24.0212,249464.0
2016-01-04 13:50:00,31.41,31.45,31.38,31.39,154947.0,24.0135,24.0441,23.9906,23.9982,154947.0
2016-01-04 14:00:00,31.39,31.39,31.27,31.34,169348.0,23.9982,23.9982,23.9065,23.96,169348.0
2016-01-04 14:10:00,31.34,31.38,31.26,31.37,227030.0,23.96,23.9906,23.8988,23.9829,227030.0
2016-01-04 14:20:00,31.37,31.46,31.37,31.39,118919.0,23.9829,24.0517,23.9829,23.9982,118919.0
2016-01-04 14:30:00,31.39,31.4,31.24,31.3,247429.0,23.9982,24.0059,23.8835,23.9294,247429.0
2016-01-04 14:40:00,31.31,31.34,31.27,31.31,153988.0,23.9371,23.96,23.9065,23.9371,153988.0
2016-01-04 14:50:00,31.31,31.34,31.25,31.27,199139.0,23.9371,23.96,23.8912,23.9065,199139.0
2016-01-04 15:00:00,31.27,31.28,31.16,31.22,294795.0,23.9065,23.9141,23.8224,23.8683,294795.0
2016-01-04 15:10:00,31.21,31.24,31.14,31.15,299037.0,23.8606,23.8835,23.8071,23.8147,299037.0
2016-01-04 15:20:00,31.15,31.17,31.1,31.13,369065.0,23.8147,23.83,23.7765,23.7994,369065.0
2016-01-04 15:30:00,31.14,31.25,31.13,31.25,407677.0,23.8071,23.8912,23.7994,23.8912,407677.0
2016-01-04 15:40:00,31.24,31.48,31.24,31.48,586534.0,23.8835,24.067,23.8835,24.067,586534.0
2016-01-04 15:50:00,31.47,31.52,31.42,31.48,1215775.0,24.0594,24.0976,24.0212,24.067,1215775.0
2016-01-05 09:30:00,31.48,31.7,31.43,31.52,390762.0,24.067,24.2352,24.0288,24.0976,390762.0
2016-01-05 09:40:00,31.52,31.56,31.36,31.38,195418.0,24.0976,24.1282,23.9753,23.9906,195418.0
2016-01-05 09:50:00,31.39,31.39,31.21,31.21,108563.0,23.9982,23.9982,23.8606,23.8606,108563.0
2016-01-05 10:00:00,31.22,31.25,31.15,31.17,164432.0,23.8683,23.8912,23.8147,23.83,164432.0
2016-01-05 10:10:00,31.18,31.23,31.15,31.19,290395.0,23.8377,23.8759,23.8147,23.8453,290395.0
2016-01-05 10:20:00,31.18,31.18,31.07,31.11,251193.0,23.8377,23.8377,23.7536,23.7842,251193.0
2016-01-05 10:30:00,31.11,31.22,31.06,31.21,345513.0,23.7842,23.8683,23.7459,23.8606,345513.0
2016-01-05 10:40:00,31.21,31.3,31.19,31.29,185463.0,23.8606,23.9294,23.8453,23.9218,185463.0
2016-01-05 10:50:00,31.3,31.37,31.29,31.32,222690.0,23.9294,23.9829,23.9218,23.9447,222690.0
2016-01-05 11:00:00,31.31,31.32,31.21,31.21,95877.0,23.9371,23.9447,23.8606,23.8606,95877.0
2016-01-05 11:10:00,31.21,31.21,31.1,31.1,143812.0,23.8606,23.8606,23.7765,23.7765,143812.0
2016-01-05 11:20:00,31.11,31.13,31.06,31.08,458194.0,23.7842,23.7994,23.7459,23.7612,458194.0
2016-01-05 11:30:00,31.08,31.22,31.06,31.15,190735.0,23.7612,23.8683,23.7459,23.8147,190735.0
2016-01-05 11:40:00,31.15,31.16,31.07,31.13,117831.0,23.8147,23.8224,23.7536,23.7994,117831.0
2016-01-05 11:50:00,31.14,31.16,31.01,31.02,160395.0,23.8071,23.8224,23.7077,23.7153,160395.0
2016-01-05 12:00:00,31.03,31.05,30.98,31.02,156795.0,23.723,23.7383,23.6848,23.7153,156795.0
2016-01-05 12:10:00,31.02,31.05,30.98,31.01,219104.0,23.7153,23.7383,23.6848,23.7077,219104.0
2016-01-05 12:20:00,31.0,31.01,30.95,30.98,149486.0,23.7001,23.7077,23.6618,23.6848,149486.0
2016-01-05 12:30:00,30.98,31.02,30.97,31.02,86942.0,23.6848,23.7153,23.6771,23.7153,86942.0
2016-01-05 12:40:00,31.02,31.02,30.93,30.98,136177.0,23.7153,23.7153,23.6465,23.6848,136177.0
2016-01-05 12:50:00,30.97,30.99,30.94,30.99,215424.0,23.6771,23.6924,23.6542,23.6924,215424.0
2016-01-05 13:00:00,30.99,31.05,30.98,31.02,124600.0,23.6924,23.7383,23.6848,23.7153,124600.0
2016-01-05 13:10:00,31.02,31.11,31.01,31.05,174685.0,23.7153,23.7842,23.7077,23.7383,174685.0
2016-01-05 13:20:00,31.04,31.06,30.99,31.05,66198.0,23.7306,23.7459,23.6924,23.7383,66198.0
2016-01-05 13:30:00,31.05,31.1,31.04,31.07,84578.0,23.7383,23.7765,23.7306,23.7536,84578.0
2016-01-05 13:40:00,31.06,31.18,31.06,31.16,203682.0,23.7459,23.8377,23.7459,23.8224,203682.0
2016-01-05 13:50:00,31.16,31.25,31.16,31.19,117247.0,23.8224,23.8912,23.8224,23.8453,117247.0
2016-01-05 14:00:00,31.2,31.21,31.14,31.18,118961.0,23.853,23.8606,23.8071,23.8377,118961.0
2016-01-05 14:10:00,31.19,31.25,31.18,31.24,129851.0,23.8453,23.8912,23.8377,23.8835,129851.0
2016-01-05 14:20:00,31.24,31.33,31.23,31.31,167287.0,23.8835,23.9523,23.8759,23.9371,167287.0
2016-01-05 14:30:00,31.3,31.31,31.21,31.21,219924.0,23.9294,23.9371,23.8606,23.8606,219924.0
2016-01-05 14:40:00,31.21,31.23,31.16,31.2,144793.0,23.8606,23.8759,23.8224,23.853,144793.0
2016-01-05 14:50:00,31.21,31.22,31.13,31.16,203110.0,23.8606,23.8683,23.7994,23.8224,203110.0
2016-01-05 15:00:00,31.15,31.15,31.07,31.13,186636.0,23.8147,23.8147,23.7536,23.7994,186636.0
2016-01-05 15:10:00,31.13,31.2,31.08,31.15,332224.0,23.7994,23.853,23.7612,23.8147,332224.0
2016-01-05 15:20:00,31.14,31.19,31.08,31.15,294330.0,23.8071,23.8453,23.7612,23.8147,294330.0
2016-01-05 15:30:00,31.15,31.21,31.11,31.19,646331.0,23.8147,23.8606,23.7842,23.8453,646331.0
2016-01-05 15:40:00,31.19,31.27,31.17,31.25,421934.0,23.8453,23.9065,23.83,23.8912,421934.0
2016-01-05 15:50:00,31.25,31.29,31.21,31.28,920363.0,23.8912,23.9218,23.8606,23.9141,920363.0
2016-01-06 09:30:00,30.63,30.65,30.31,30.52,974824.0,23.4172,23.4325,23.1725,23.3331,974824.0
2016-01-06 09:40:00,30.52,30.57,30.39,30.55,579194.0,23.3331,23.3713,23.2337,23.356,579194.0
2016-01-06 09:50:00,30.55,30.68,30.54,30.64,342375.0,23.356,23.4554,23.3484,23.4248,342375.0
2016-01-06 10:00:00,30.64,30.65,30.47,30.56,327234.0,23.4248,23.4325,23.2949,23.3637,327234.0
2016-01-06 10:10:00,30.57,30.58,30.37,30.41,211810.0,23.3713,23.379,23.2184,23.249,211810.0
2016-01-06 10:20:00,30.4,30.53,30.4,30.53,206050.0,23.2413,23.3407,23.2413,23.3407,206050.0
2016-01-06 10:30:00,30.54,30.54,30.47,30.5,304036.0,23.3484,23.3484,23.2949,23.3178,304036.0
2016-01-06 10:40:00,30.5,30.52,30.47,30.48,238978.0,23.3178,23.3331,23.2949,23.3025,238978.0
2016-01-06 10:50:00,30.48,30.49,30.41,30.49,161663.0,23.3025,23.3102,23.249,23.3102,161663.0
2016-01-06 11:00:00,30.49,30.62,30.49,30.57,224607.0,23.3102,23.4095,23.3102,23.3713,224607.0
2016-01-06 11:10:00,30.57,30.67,30.52,30.67,195112.0,23.3713,23.4478,23.3331,23.4478,195112.0
2016-01-06 11:20:00,30.67,30.78,30.66,30.73,418594.0,23.4478,23.5319,23.4401,23.4936,418594.0
2016-01-06 11:30:00,30.74,30.75,30.63,30.68,174086.0,23.5013,23.5089,23.4172,23.4554,174086.0
2016-01-06 11:40:00,30.68,30.73,30.58,30.6,319650.0,23.4554,23.4936,23.379,23.3943,319650.0
2016-01-06 11:50:00,30.6,30.62,30.5,30.52,125423.0,23.3943,23.4095,23.3178,23.3331,125423.0
2016-01-06 12:00:00,30.52,30.54,30.47,30.51,88790.0,23.3331,23.3484,23.2949,23.3254,88790.0
2016-01-06 12:10:00,30.5,30.52,30.48,30.49,81501.0,23.3178,23.3331,23.3025,23.3102,81501.0
2016-01-06 12:20:00,30.49,30.49,30.42,30.44,74343.0,23.3102,23.3102,23.2566,23.2719,74343.0
2016-01-06 12:30:00,30.45,30.59,30.41,30.52,123013.0,23.2796,23.3866,23.249,23.3331,123013.0
2016-01-06 12:40:00,30.53,30.53,30.43,30.47,113152.0,23.3407,23.3407,23.2643,23.2949,113152.0
2016-01-06 12:50:00,30.48,30.5,30.41,30.44,148945.0,23.3025,23.3178,23.249,23.2719,148945.0
2016-01-06 13:00:00,30.44,30.46,30.42,30.43,209630.0,23.2719,23.2872,23.2566,23.2643,209630.0
2016-01-06 13:10:00,30.43,30.45,30.37,30.39,185636.0,23.2643,23.2796,23.2184,23.2337,185636.0
2016-01-06 13:20:00,30.4,30.44,30.37,30.43,237851.0,23.2413,23.2719,23.2184,23.2643,237851.0
2016-01-06 13:30:00,30.43,30.53,30.43,30.5,201570.0,23.2643,23.3407,23.2643,23.3178,201570.0
2016-01-06 13:40:00,30.5,30.53,30.46,30.47,134668.0,23.3178,23.3407,23.2872,23.2949,134668.0
2016-01-06 13:50:00,30.46,30.57,30.45,30.51,212796.0,23.2872,23.3713,23.2796,23.3254,212796.0
2016-01-06 14:00:00,30.51,30.54,30.43,30.54,344911.0,23.3254,23.3484,23.2643,23.3484,344911.0
2016-01-06 14:10:00,30.54,30.6,30.49,30.57,170944.0,23.3484,23.3943,23.3102,23.3713,170944.0
2016-01-06 14:20:00,30.57,30.59,30.5,30.52,179367.0,23.3713,23.3866,23.3178,23.3331,179367.0
2016-01-06 14:30:00,30.52,30.55,30.47,30.49,238169.0,23.3331,23.356,23.2949,23.3102,238169.0
2016-01-06 14:40:00,30.48,30.5,30.3,30.32,192878.0,23.3025,23.3178,23.1649,23.1802,192878.0
2016-01-06 14:50:00,30.31,30.33,30.25,30.26,274727.0,23.1725,23.1878,23.1267,23.1343,274727.0
2016-01-06 15:00:00,30.26,30.37,30.26,30.36,398103.0,23.1343,23.2184,23.1343,23.2108,398103.0
2016-01-06 15:10:00,30.36,30.41,30.32,30.4,296247.0,23.2108,23.249,23.1802,23.2413,296247.0
2016-01-06 15:20:00,30.41,30.47,30.37,30.44,364972.0,23.249,23.2949,23.2184,23.2719,364972.0
2016-01-06 15:30:00,30.44,30.51,30.42,30.5,455697.0,23.2719,23.3254,23.2566,23.3178,455697.0
2016-01-06 15:40:00,30.49,30.54,30.43,30.46,710329.0,23.3102,23.3484,23.2643,23.2872,710329.0
2016-01-06 15:50:00,30.46,30.51,30.37,30.49,956586.0,23.2872,23.3254,23.2184,23.3102,956586.0
2016-01-07 09:30:00,29.88,29.89,29.65,29.77,865474.0,22.8438,22.8514,22.668,22.7597,865474.0
2016-01-07 09:40:00,29.76,30.0,29.75,29.98,369401.0,22.7521,22.9355,22.7444,22.9202,369401.0
2016-01-07 09:50:00,29.98,30.07,29.86,29.88,317560.0,22.9202,22.9891,22.8285,22.8438,317560.0
2016-01-07 10:00:00,29.87,29.88,29.72,29.74,189560.0,22.8362,22.8438,22.7215,22.7368,189560.0
2016-01-07 10:10:00,29.74,29.81,29.67,29.77,454238.0,22.7368,22.7903,22.6832,22.7597,454238.0
2016-01-07 10:20:00,29.78,29.82,29.63,29.74,237954.0,22.7673,22.7979,22.6527,22.7368,237954.0
2016-01-07 10:30:00,29.74,29.99,29.74,29.95,328046.0,22.7368,22.9279,22.7368,22.8973,328046.0
2016-01-07 10:40:00,29.95,29.97,29.87,29.93,311199.0,22.8973,22.9126,22.8362,22.882,311199.0
2016-01-07 10:50:00,29.93,30.04,29.92,29.93,267354.0,22.882,22.9661,22.8744,22.882,267354.0
2016-01-07 11:00:00,29.92,29.97,29.84,29.85,285828.0,22.8744,22.9126,22.8132,22.8209,285828.0
2016-01-07 11:10:00,29.84,29.85,29.72,29.81,291926.0,22.8132,22.8209,22.7215,22.7903,291926.0
2016-01-07 11:20:00,29.82,29.88,29.76,29.85,158174.0,22.7979,22.8438,22.7521,22.8209,158174.0
2016-01-07 11:30:00,29.85,29.88,29.81,29.83,216153.0,22.8209,22.8438,22.7903,22.8056,216153.0
2016-01-07 11:40:00,29.84,29.84,29.67,29.68,259350.0,22.8132,22.8132,22.6832,22.6909,259350.0
2016-01-07 11:50:00,29.68,29.71,29.63,29.63,190848.0,22.6909,22.7138,22.6527,22.6527,190848.0
2016-01-07 12:00:00,29.62,29.64,29.53,29.56,787682.0,22.645,22.6603,22.5762,22.5992,787682.0
2016-01-07 12:10:00,29.57,29.6,29.49,29.53,329503.0,22.6068,22.6297,22.5456,22.5762,329503.0
2016-01-07 12:20:00,29.52,29.55,29.46,29.48,125021.0,22.5686,22.5915,22.5227,22.538,125021.0
2016-01-07 12:30:00,29.48,29.51,29.42,29.43,164739.0,22.538,22.5609,22.4921,22.4998,164739.0
2016-01-07 12:40:00,29.44,29.52,29.43,29.48,291990.0,22.5074,22.5686,22.4998,22.538,291990.0
2016-01-07 12:50:00,29.47,29.48,29.39,29.41,316973.0,22.5303,22.538,22.4692,22.4845,316973.0
2016-01-07 13:00:00,29.4,29.41,29.26,29.3,284377.0,22.4768,22.4845,22.3698,22.4004,284377.0
2016-01-07 13:10:00,29.29,29.34,29.23,29.24,441972.0,22.3927,22.431,22.3469,22.3545,441972.0
2016-01-07 13:20:00,29.23,29.25,29.17,29.22,366892.0,22.3469,22.3622,22.301,22.3392,366892.0
2016-01-07 13:30:00,29.21,29.21,28.97,29.0,558108.0,22.3316,22.3316,22.1481,22.171,558108.0
2016-01-07 13:40:00,29.0,29.11,28.91,29.1,376735.0,22.171,22.2551,22.1022,22.2475,376735.0
2016-01-07 13:50:00,29.09,29.18,29.04,29.06,360700.0,22.2398,22.3086,22.2016,22.2169,360700.0
2016-01-07 14:00:00,29.05,29.08,28.96,29.05,342023.0,22.2092,22.2322,22.1404,22.2092,342023.0
2016-01-07 14:10:00,29.05,29.19,29.01,29.17,332553.0,22.2092,22.3163,22.1787,22.301,332553.0
2016-01-07 14:20:00,29.17,29.17,29.03,29.03,169802.0,22.301,22.301,22.194,22.194,169802.0
2016-01-07 14:30:00,29.03,29.11,28.97,29.11,307101.0,22.194,22.2551,22.1481,22.2551,307101.0
2016-01-07 14:40:00,29.11,29.28,29.08,29.28,337099.0,22.2551,22.3851,22.2322,22.3851,337099.0
2016-01-07 14:50:00,29.27,29.28,29.05,29.05,509210.0,22.3774,22.3851,22.2092,22.2092,509210.0
2016-01-07 15:00:00,29.05,29.11,28.97,29.11,355798.0,22.2092,22.2551,22.1481,22.2551,355798.0
2016-01-07 15:10:00,29.11,29.16,28.97,29.01,417160.0,22.2551,22.2933,22.1481,22.1787,417160.0
2016-01-07 15:20:00,29.01,29.01,28.8,28.8,615991.0,22.1787,22.1787,22.0181,22.0181,615991.0
2016-01-07 15:30:00,28.79,29.07,28.78,29.05,751845.0,22.0105,22.2245,22.0028,22.2092,751845.0
2016-01-07 15:40:00,29.04,29.18,28.96,29.13,851844.0,22.2016,22.3086,22.1404,22.2704,851844.0
2016-01-07 15:50:00,29.13,29.18,28.96,28.97,1753122.0,22.2704,22.3086,22.1404,22.1481,1753122.0
2016-01-08 09:30:00,29.41,29.49,29.13,29.18,608074.0,22.4845,22.5456,22.2704,22.3086,608074.0
2016-01-08 09:40:00,29.18,29.36,29.11,29.32,421385.0,22.3086,22.4462,22.2551,22.4157,421385.0
2016-01-08 09:50:00,29.31,29.35,29.25,29.31,527760.0,22.408,22.4386,22.3622,22.408,527760.0
2016-01-08 10:00:00,29.3,29.33,29.08,29.08,324082.0,22.4004,22.4233,22.2322,22.2322,324082.0
2016-01-08 10:10:00,29.08,29.16,29.01,29.04,559483.0,22.2322,22.2933,22.1787,22.2016,559483.0
2016-01-08 10:20:00,29.04,29.07,28.96,28.98,535917.0,22.2016,22.2245,22.1404,22.1557,535917.0
2016-01-08 10:30:00,28.98,29.07,28.86,28.89,384461.0,22.1557,22.2245,22.064,22.0869,384461.0
2016-01-08 10:40:00,28.88,29.03,28.81,29.0,404923.0,22.0793,22.194,22.0258,22.171,404923.0
2016-01-08 10:50:00,28.99,28.99,28.78,28.78,572251.0,22.1634,22.1634,22.0028,22.0028,572251.0
2016-01-08 11:00:00,28.78,28.9,28.75,28.76,433716.0,22.0028,22.0946,21.9799,21.9875,433716.0
2016-01-08 11:10:00,28.76,28.79,28.69,28.74,280453.0,21.9875,22.0105,21.934,21.9722,280453.0
2016-01-08 11:20:00,28.74,28.75,28.61,28.66,284776.0,21.9722,21.9799,21.8729,21.9111,284776.0
2016-01-08 11:30:00,28.65,28.68,28.49,28.65,388930.0,21.9034,21.9264,21.7811,21.9034,388930.0
2016-01-08 11:40:00,28.65,28.7,28.57,28.67,363885.0,21.9034,21.9417,21.8423,21.9187,363885.0
2016-01-08 11:50:00,28.67,28.81,28.65,28.8,314733.0,21.9187,22.0258,21.9034,22.0181,314733.0
2016-01-08 12:00:00,28.8,28.81,28.72,28.77,230197.0,22.0181,22.0258,21.957,21.9952,230197.0
2016-01-08 12:10:00,28.77,28.89,28.71,28.85,300627.0,21.9952,22.0869,21.9493,22.0563,300627.0
2016-01-08 12:20:00,28.86,28.93,28.84,28.92,144865.0,22.064,22.1175,22.0487,22.1099,144865.0
2016-01-08 12:30:00,28.93,28.93,28.79,28.8,131950.0,22.1175,22.1175,22.0105,22.0181,131950.0
2016-01-08 12:40:00,28.8,28.87,28.78,28.85,237744.0,22.0181,22.0716,22.0028,22.0563,237744.0
2016-01-08 12:50:00,28.85,28.86,28.76,28.83,114664.0,22.0563,22.064,21.9875,22.0411,114664.0
2016-01-08 13:00:00,28.83,28.86,28.66,28.69,208442.0,22.0411,22.064,21.9111,21.934,208442.0
2016-01-08 13:10:00,28.69,28.71,28.62,28.7,190657.0,21.934,21.9493,21.8805,21.9417,190657.0
2016-01-08 13:20:00,28.7,28.73,28.58,28.64,199660.0,21.9417,21.9646,21.8499,21.8958,199660.0
2016-01-08 13:30:00,28.65,28.81,28.63,28.79,131008.0,21.9034,22.0258,21.8881,22.0105,131008.0
2016-01-08 13:40:00,28.79,28.81,28.72,28.74,111411.0,22.0105,22.0258,21.957,21.9722,111411.0
2016-01-08 13:50:00,28.74,28.77,28.71,28.71,100099.0,21.9722,21.9952,21.9493,21.9493,100099.0
2016-01-08 14:00:00,28.71,28.83,28.71,28.77,162260.0,21.9493,22.0411,21.9493,21.9952,162260.0
2016-01-08 14:10:00,28.76,28.76,28.65,28.7,175646.0,21.9875,21.9875,21.9034,21.9417,175646.0
2016-01-08 14:20:00,28.7,28.7,28.6,28.63,199241.0,21.9417,21.9417,21.8652,21.8881,199241.0
2016-01-08 14:30:00,28.62,28.69,28.61,28.66,246339.0,21.8805,21.934,21.8729,21.9111,246339.0
2016-01-08 14:40:00,28.66,28.81,28.63,28.79,185575.0,21.9111,22.0258,21.8881,22.0105,185575.0
2016-01-08 14:50:00,28.79,28.82,28.72,28.74,332751.0,22.0105,22.0334,21.957,21.9722,332751.0
2016-01-08 15:00:00,28.74,28.77,28.68,28.72,407824.0,21.9722,21.9952,21.9264,21.957,407824.0
2016-01-08 15:10:00,28.72,28.74,28.62,28.63,260305.0,21.957,21.9722,21.8805,21.8881,260305.0
2016-01-08 15:20:00,28.63,28.7,28.57,28.6,313247.0,21.8881,21.9417,21.8423,21.8652,313247.0
2016-01-08 15:30:00,28.6,28.61,28.47,28.5,451095.0,21.8652,21.8729,21.7658,21.7888,451095.0
2016-01-08 15:40:00,28.49,28.53,28.38,28.4,672158.0,21.7811,21.8117,21.697,21.7123,672158.0
2016-01-08 15:50:00,28.39,28.42,28.3,28.37,1343471.0,21.7047,21.7276,21.6359,21.6894,1343471.0
2016-01-11 09:30:00,28.45,28.6,28.28,28.33,623831.0,21.7505,21.8652,21.6206,21.6588,623831.0
2016-01-11 09:40:00,28.33,28.42,28.17,28.17,695705.0,21.6588,21.7276,21.5365,21.5365,695705.0
2016-01-11 09:50:00,28.18,28.18,28.02,28.16,486499.0,21.5441,21.5441,21.4218,21.5288,486499.0
2016-01-11 10:00:00,28.16,28.22,28.06,28.2,296947.0,21.5288,21.5747,21.4524,21.5594,296947.0
2016-01-11 10:10:00,28.19,28.31,28.19,28.24,342827.0,21.5518,21.6435,21.5518,21.59,342827.0
2016-01-11 10:20:00,28.24,28.26,28.18,28.22,263499.0,21.59,21.6053,21.5441,21.5747,263499.0
2016-01-11 10:30:00,28.21,28.37,28.21,28.3,494003.0,21.5671,21.6894,21.5671,21.6359,494003.0
2016-01-11 10:40:00,28.31,28.36,28.18,28.23,411512.0,21.6435,21.6817,21.5441,21.5823,411512.0
2016-01-11 10:50:00,28.23,28.27,28.05,28.11,243477.0,21.5823,21.6129,21.4447,21.4906,243477.0
2016-01-11 11:00:00,28.09,28.13,28.02,28.1,328271.0,21.4753,21.5059,21.4218,21.483,328271.0
2016-01-11 11:10:00,28.1,28.23,28.09,28.17,329895.0,21.483,21.5823,21.4753,21.5365,329895.0
2016-01-11 11:20:00,28.17,28.19,28.12,28.16,222995.0,21.5365,21.5518,21.4982,21.5288,222995.0
2016-01-11 11:30:00,28.16,28.23,28.09,28.18,250167.0,21.5288,21.5823,21.4753,21.5441,250167.0
2016-01-11 11:40:00,28.18,28.28,28.18,28.24,203174.0,21.5441,21.6206,21.5441,21.59,203174.0
2016-01-11 11:50:00,28.24,28.28,28.22,28.28,335986.0,21.59,21.6206,21.5747,21.6206,335986.0
2016-01-11 12:00:00,28.28,28.3,28.2,28.22,397325.0,21.6206,21.6359,21.5594,21.5747,397325.0
2016-01-11 12:10:00,28.22,28.24,28.16,28.19,320216.0,21.5747,21.59,21.5288,21.5518,320216.0
2016-01-11 12:20:00,28.19,28.2,28.09,28.09,307407.0,21.5518,21.5594,21.4753,21.4753,307407.0
2016-01-11 12:30:00,28.09,28.21,28.08,28.17,207268.0,21.4753,21.5671,21.4677,21.5365,207268.0
2016-01-11 12:40:00,28.16,28.23,28.13,28.14,333519.0,21.5288,21.5823,21.5059,21.5135,333519.0
2016-01-11 12:50:00,28.14,28.16,28.08,28.15,293578.0,21.5135,21.5288,21.4677,21.5212,293578.0
2016-01-11 13:00:00,28.15,28.23,28.11,28.12,327211.0,21.5212,21.5823,21.4906,21.4982,327211.0
2016-01-11 13:10:00,28.13,28.15,28.03,28.15,325937.0,21.5059,21.5212,21.4294,21.5212,325937.0
2016-01-11 13:20:00,28.15,28.16,28.02,28.03,203831.0,21.5212,21.5288,21.4218,21.4294,203831.0
2016-01-11 13:30:00,28.03,28.09,27.99,28.04,302759.0,21.4294,21.4753,21.3989,21.4371,302759.0
2016-01-11 13:40:00,28.04,28.06,27.91,27.93,333133.0,21.4371,21.4524,21.3377,21.353,333133.0
2016-01-11 13:50:00,27.93,27.96,27.86,27.88,415158.0,21.353,21.3759,21.2995,21.3148,415158.0
2016-01-11 14:00:00,27.88,27.99,27.81,27.96,573454.0,21.3148,21.3989,21.2612,21.3759,573454.0
2016-01-11 14:10:00,27.97,28.09,27.95,28.06,431497.0,21.3836,21.4753,21.3683,21.4524,431497.0
2016-01-11 14:20:00,28.06,28.22,28.0,28.19,482711.0,21.4524,21.5747,21.4065,21.5518,482711.0
2016-01-11 14:30:00,28.2,28.25,28.16,28.25,386370.0,21.5594,21.5976,21.5288,21.5976,386370.0
2016-01-11 14:40:00,28.24,28.29,28.2,28.26,434701.0,21.59,21.6282,21.5594,21.6053,434701.0
2016-01-11 14:50:00,28.26,28.27,28.22,28.26,295800.0,21.6053,21.6129,21.5747,21.6053,295800.0
2016-01-11 15:00:00,28.26,28.3,28.12,28.17,350189.0,21.6053,21.6359,21.4982,21.5365,350189.0
2016-01-11 15:10:00,28.15,28.15,28.02,28.07,526986.0,21.5212,21.5212,21.4218,21.46,526986.0
2016-01-11 15:20:00,28.07,28.33,28.04,28.29,962279.0,21.46,21.6588,21.4371,21.6282,962279.0
2016-01-11 15:30:00,28.3,28.55,28.29,28.49,1376778.0,21.6359,21.827,21.6282,21.7811,1376778.0
2016-01-11 15:40:00,28.5,28.57,28.42,28.46,1048919.0,21.7888,21.8423,21.7276,21.7582,1048919.0
2016-01-11 15:50:00,28.45,28.57,28.45,28.45,1363224.0,21.7505,21.8423,21.7505,21.7505,1363224.0
2016-01-12 09:30:00,28.74,28.77,28.6,28.75,471824.0,21.9722,21.9952,21.8652,21.9799,471824.0
2016-01-12 09:40:00,28.75,28.88,28.74,28.82,540091.0,21.9799,22.0793,21.9722,22.0334,540091.0
2016-01-12 09:50:00,28.83,28.85,28.74,28.74,299061.0,22.0411,22.0563,21.9722,21.9722,299061.0
2016-01-12 10:00:00,28.74,28.77,28.52,28.55,317594.0,21.9722,21.9952,21.8041,21.827,317594.0
2016-01-12 10:10:00,28.55,28.65,28.43,28.49,657141.0,21.827,21.9034,21.7352,21.7811,657141.0
2016-01-12 10:20:00,28.5,28.5,28.35,28.4,362640.0,21.7888,21.7888,21.6741,21.7123,362640.0
2016-01-12 10:30:00,28.4,28.51,28.34,28.36,388822.0,21.7123,21.7964,21.6664,21.6817,388822.0
2016-01-12 10:40:00,28.36,28.41,28.23,28.25,293188.0,21.6817,21.72,21.5823,21.5976,293188.0
2016-01-12 10:50:00,28.25,28.43,28.23,28.42,267872.0,21.5976,21.7352,21.5823,21.7276,267872.0
2016-01-12 11:00:00,28.41,28.44,28.34,28.39,207135.0,21.72,21.7429,21.6664,21.7047,207135.0
2016-01-12 11:10:00,28.38,28.38,28.27,28.32,228417.0,21.697,21.697,21.6129,21.6511,228417.0
2016-01-12 11:20:00,28.32,28.32,28.2,28.22,183572.0,21.6511,21.6511,21.5594,21.5747,183572.0
2016-01-12 11:30:00,28.21,28.21,28.02,28.07,246931.0,21.5671,21.5671,21.4218,21.46,246931.0
2016-01-12 11:40:00,28.08,28.22,28.08,28.21,433886.0,21.4677,21.5747,21.4677,21.5671,433886.0
2016-01-12 11:50:00,28.21,28.26,28.18,28.25,348921.0,21.5671,21.6053,21.5441,21.5976,348921.0
2016-01-12 12:00:00,28.24,28.39,28.23,28.35,356773.0,21.59,21.7047,21.5823,21.6741,356773.0
2016-01-12 12:10:00,28.34,28.36,28.18,28.19,163485.0,21.6664,21.6817,21.5441,21.5518,163485.0
2016-01-12 12:20:00,28.19,28.22,28.11,28.18,144980.0,21.5518,21.5747,21.4906,21.5441,144980.0
2016-01-12 12:30:00,28.17,28.2,28.07,28.1,150354.0,21.5365,21.5594,21.46,21.483,150354.0
2016-01-12 12:40:00,28.1,28.17,28.06,28.1,449851.0,21.483,21.5365,21.4524,21.483,449851.0
2016-01-12 12:50:00,28.1,28.19,28.09,28.16,609219.0,21.483,21.5518,21.4753,21.5288,609219.0
2016-01-12 13:00:00,28.16,28.26,28.16,28.23,195687.0,21.5288,21.6053,21.5288,21.5823,195687.0
2016-01-12 13:10:00,28.22,28.34,28.22,28.25,517329.0,21.5747,21.6664,21.5747,21.5976,517329.0
2016-01-12 13:20:00,28.22,28.23,28.14,28.18,125448.0,21.5747,21.5823,21.5135,21.5441,125448.0
2016-01-12 13:30:00,28.19,28.23,28.11,28.18,157396.0,21.5518,21.5823,21.4906,21.5441,157396.0
2016-01-12 13:40:00,28.18,28.27,28.14,28.25,130190.0,21.5441,21.6129,21.5135,21.5976,130190.0
2016-01-12 13:50:00,28.26,28.3,28.13,28.13,255431.0,21.6053,21.6359,21.5059,21.5059,255431.0
2016-01-12 14:00:00,28.12,28.15,28.0,28.04,231801.0,21.4982,21.5212,21.4065,21.4371,231801.0
2016-01-12 14:10:00,28.04,28.1,28.0,28.03,123995.0,21.4371,21.483,21.4065,21.4294,123995.0
2016-01-12 14:20:00,28.03,28.18,28.0,28.11,174532.0,21.4294,21.5441,21.4065,21.4906,174532.0
2016-01-12 14:30:00,28.1,28.27,28.09,28.26,213789.0,21.483,21.6129,21.4753,21.6053,213789.0
2016-01-12 14:40:00,28.26,28.27,28.17,28.21,132185.0,21.6053,21.6129,21.5365,21.5671,132185.0
2016-01-12 14:50:00,28.2,28.32,28.16,28.3,264788.0,21.5594,21.6511,21.5288,21.6359,264788.0
2016-01-12 15:00:00,28.3,28.32,28.2,28.21,232331.0,21.6359,21.6511,21.5594,21.5671,232331.0
2016-01-12 15:10:00,28.21,28.39,28.2,28.39,282683.0,21.5671,21.7047,21.5594,21.7047,282683.0
2016-01-12 15:20:00,28.39,28.48,28.37,28.41,409498.0,21.7047,21.7735,21.6894,21.72,409498.0
2016-01-12 15:30:00,28.41,28.46,28.35,28.36,389484.0,21.72,21.7582,21.6741,21.6817,389484.0
2016-01-12 15:40:00,28.36,28.57,28.34,28.53,559744.0,21.6817,21.8423,21.6664,21.8117,559744.0
2016-01-12 15:50:00,28.52,28.54,28.45,28.47,2047464.0,21.8041,21.8193,21.7505,21.7658,2047464.0
2016-01-13 09:30:00,28.73,28.8,28.6,28.67,388429.0,21.9646,22.0181,21.8652,21.9187,388429.0
2016-01-13 09:40:00,28.68,28.68,28.39,28.42,281469.0,21.9264,21.9264,21.7047,21.7276,281469.0
2016-01-13 09:50:00,28.41,28.45,28.29,28.35,212700.0,21.72,21.7505,21.6282,21.6741,212700.0
2016-01-13 10:00:00,28.35,28.48,28.27,28.39,322351.0,21.6741,21.7735,21.6129,21.7047,322351.0
2016-01-13 10:10:00,28.39,28.4,28.12,28.16,303836.0,21.7047,21.7123,21.4982,21.5288,303836.0
2016-01-13 10:20:00,28.15,28.17,28.1,28.12,312877.0,21.5212,21.5365,21.483,21.4982,312877.0
2016-01-13 10:30:00,28.11,28.11,27.88,27.89,616264.0,21.4906,21.4906,21.3148,21.3224,616264.0
2016-01-13 10:40:00,27.89,27.96,27.88,27.95,580779.0,21.3224,21.3759,21.3148,21.3683,580779.0
2016-01-13 10:50:00,27.95,28.01,27.84,27.89,835094.0,21.3683,21.4141,21.2842,21.3224,835094.0
2016-01-13 11:00:00,27.89,27.92,27.77,27.79,426023.0,21.3224,21.3453,21.2307,21.246,426023.0
2016-01-13 11:10:00,27.79,28.01,27.73,27.97,777057.0,21.246,21.4141,21.2001,21.3836,777057.0
2016-01-13 11:20:00,27.96,28.0,27.83,27.86,429709.0,21.3759,21.4065,21.2765,21.2995,429709.0
2016-01-13 11:30:00,27.85,27.92,27.73,27.78,601589.0,21.2918,21.3453,21.2001,21.2383,601589.0
2016-01-13 11:40:00,27.78,27.8,27.48,27.48,1380627.0,21.2383,21.2536,21.009,21.009,1380627.0
2016-01-13 11:50:00,27.49,27.62,27.44,27.47,761864.0,21.0166,21.116,20.9784,21.0013,761864.0
2016-01-13 12:00:00,27.47,27.58,27.41,27.44,743766.0,21.0013,21.0854,20.9554,20.9784,743766.0
2016-01-13 12:10:00,27.46,27.47,27.38,27.41,647838.0,20.9937,21.0013,20.9325,20.9554,647838.0
2016-01-13 12:20:00,27.4,27.52,27.34,27.36,640143.0,20.9478,21.0395,20.9019,20.9172,640143.0
2016-01-13 12:30:00,27.36,27.38,27.25,27.25,929707.0,20.9172,20.9325,20.8331,20.8331,929707.0
2016-01-13 12:40:00,27.26,27.31,27.21,27.26,613785.0,20.8408,20.879,20.8025,20.8408,613785.0
2016-01-13 12:50:00,27.26,27.26,27.18,27.21,753721.0,20.8408,20.8408,20.7796,20.8025,753721.0
2016-01-13 13:00:00,27.21,27.31,27.2,27.29,561851.0,20.8025,20.879,20.7949,20.8637,561851.0
2016-01-13 13:10:00,27.29,27.35,27.21,27.21,370190.0,20.8637,20.9096,20.8025,20.8025,370190.0
2016-01-13 13:20:00,27.21,27.26,27.14,27.16,446811.0,20.8025,20.8408,20.749,20.7643,446811.0
2016-01-13 13:30:00,27.15,27.22,27.09,27.11,399555.0,20.7567,20.8102,20.7108,20.7261,399555.0
2016-01-13 13:40:00,27.11,27.15,26.99,27.06,541246.0,20.7261,20.7567,20.6343,20.6879,541246.0
2016-01-13 13:50:00,27.06,27.13,26.98,26.99,901031.0,20.6879,20.7414,20.6267,20.6343,901031.0
2016-01-13 14:00:00,27.0,27.16,26.93,27.01,1118460.0,20.642,20.7643,20.5885,20.6496,1118460.0
2016-01-13 14:10:00,27.02,27.12,26.88,26.92,839411.0,20.6573,20.7337,20.5502,20.5808,839411.0
2016-01-13 14:20:00,26.92,26.97,26.81,26.91,499028.0,20.5808,20.6191,20.4967,20.5732,499028.0
2016-01-13 14:30:00,26.9,26.91,26.58,26.77,592122.0,20.5655,20.5732,20.3209,20.4661,592122.0
2016-01-13 14:40:00,26.78,26.78,26.5,26.66,544821.0,20.4738,20.4738,20.2597,20.382,544821.0
2016-01-13 14:50:00,26.67,26.87,26.67,26.84,451828.0,20.3897,20.5426,20.3897,20.5197,451828.0
2016-01-13 15:00:00,26.85,27.02,26.78,26.96,1089426.0,20.5273,20.6573,20.4738,20.6114,1089426.0
2016-01-13 15:10:00,26.94,27.02,26.84,26.94,751464.0,20.5961,20.6573,20.5197,20.5961,751464.0
2016-01-13 15:20:00,26.94,27.1,26.9,27.03,894174.0,20.5961,20.7184,20.5655,20.6649,894174.0
2016-01-13 15:30:00,27.02,27.04,26.87,26.93,848939.0,20.6573,20.6726,20.5426,20.5885,848939.0
2016-01-13 15:40:00,26.92,26.99,26.83,26.87,1629451.0,20.5808,20.6343,20.512,20.5426,1629451.0
2016-01-13 15:50:00,26.87,26.98,26.85,26.9,2373285.0,20.5426,20.6267,20.5273,20.5655,2373285.0
2016-01-14 09:30:00,26.99,27.1,26.47,26.54,881269.0,20.6343,20.7184,20.2368,20.2903,881269.0
2016-01-14 09:40:00,26.54,26.89,26.54,26.64,676891.0,20.2903,20.5579,20.2903,20.3668,676891.0
2016-01-14 09:50:00,26.64,26.67,26.35,26.39,539069.0,20.3668,20.3897,20.145,20.1756,539069.0
2016-01-14 10:00:00,26.38,26.44,26.23,26.38,887735.0,20.168,20.2139,20.0533,20.168,887735.0
2016-01-14 10:10:00,26.38,26.77,26.27,26.77,663809.0,20.168,20.4661,20.0839,20.4661,663809.0
2016-01-14 10:20:00,26.78,27.15,26.77,27.12,859275.0,20.4738,20.7567,20.4661,20.7337,859275.0
2016-01-14 10:30:00,27.11,27.32,27.06,27.13,933775.0,20.7261,20.8866,20.6879,20.7414,933775.0
2016-01-14 10:40:00,27.13,27.3,27.08,27.26,523533.0,20.7414,20.8713,20.7031,20.8408,523533.0
2016-01-14 10:50:00,27.26,27.28,26.92,26.93,554458.0,20.8408,20.8561,20.5808,20.5885,554458.0
2016-01-14 11:00:00,26.93,27.03,26.85,26.96,434232.0,20.5885,20.6649,20.5273,20.6114,434232.0
2016-01-14 11:10:00,26.96,27.09,26.91,26.91,284966.0,20.6114,20.7108,20.5732,20.5732,284966.0
2016-01-14 11:20:00,26.92,26.96,26.83,26.94,261461.0,20.5808,20.6114,20.512,20.5961,261461.0
2016-01-14 11:30:00,26.95,27.0,26.9,27.0,271170.0,20.6038,20.642,20.5655,20.642,271170.0
2016-01-14 11:40:00,27.0,27.14,26.97,27.08,360442.0,20.642,20.749,20.6191,20.7031,360442.0
2016-01-14 11:50:00,27.09,27.12,26.98,27.0,440024.0,20.7108,20.7337,20.6267,20.642,440024.0
2016-01-14 12:00:00,27.0,27.07,26.89,26.91,511714.0,20.642,20.6955,20.5579,20.5732,511714.0
2016-01-14 12:10:00,26.91,27.05,26.89,27.05,372535.0,20.5732,20.6802,20.5579,20.6802,372535.0
2016-01-14 12:20:00,27.05,27.18,26.99,27.17,370382.0,20.6802,20.7796,20.6343,20.772,370382.0
2016-01-14 12:30:00,27.18,27.23,27.13,27.23,389228.0,20.7796,20.8178,20.7414,20.8178,389228.0
2016-01-14 12:40:00,27.23,27.3,27.17,27.21,675833.0,20.8178,20.8713,20.772,20.8025,675833.0
2016-01-14 12:50:00,27.21,27.22,27.08,27.08,211466.0,20.8025,20.8102,20.7031,20.7031,211466.0
2016-01-14 13:00:00,27.08,27.31,27.08,27.25,356209.0,20.7031,20.879,20.7031,20.8331,356209.0
2016-01-14 13:10:00,27.26,27.27,27.17,27.22,434223.0,20.8408,20.8484,20.772,20.8102,434223.0
2016-01-14 13:20:00,27.23,27.26,27.14,27.18,563541.0,20.8178,20.8408,20.749,20.7796,563541.0
2016-01-14 13:30:00,27.18,27.22,27.1,27.14,276589.0,20.7796,20.8102,20.7184,20.749,276589.0
2016-01-14 13:40:00,27.14,27.18,27.07,27.08,364815.0,20.749,20.7796,20.6955,20.7031,364815.0
2016-01-14 13:50:00,27.08,27.24,27.06,27.17,313467.0,20.7031,20.8255,20.6879,20.772,313467.0
2016-01-14 14:00:00,27.17,27.22,27.12,27.19,274212.0,20.772,20.8102,20.7337,20.7872,274212.0
2016-01-14 14:10:00,27.2,27.26,27.15,27.18,628280.0,20.7949,20.8408,20.7567,20.7796,628280.0
2016-01-14 14:20:00,27.18,27.2,27.08,27.12,676570.0,20.7796,20.7949,20.7031,20.7337,676570.0
2016-01-14 14:30:00,27.12,27.19,27.11,27.13,309875.0,20.7337,20.7872,20.7261,20.7414,309875.0
2016-01-14 14:40:00,27.13,27.23,27.12,27.19,370069.0,20.7414,20.8178,20.7337,20.7872,370069.0
2016-01-14 14:50:00,27.2,27.25,27.17,27.19,868884.0,20.7949,20.8331,20.772,20.7872,868884.0
2016-01-14 15:00:00,27.19,27.24,27.17,27.21,625901.0,20.7872,20.8255,20.772,20.8025,625901.0
2016-01-14 15:10:00,27.21,27.23,27.16,27.22,505871.0,20.8025,20.8178,20.7643,20.8102,505871.0
2016-01-14 15:20:00,27.22,27.23,27.17,27.19,553240.0,20.8102,20.8178,20.772,20.7872,553240.0
2016-01-14 15:30:00,27.19,27.2,27.08,27.15,811153.0,20.7872,20.7949,20.7031,20.7567,811153.0
2016-01-14 15:40:00,27.14,27.25,27.1,27.11,1046028.0,20.749,20.8331,20.7184,20.7261,1046028.0
2016-01-14 15:50:00,27.11,27.2,27.09,27.14,1722454.0,20.7261,20.7949,20.7108,20.749,1722454.0
2016-01-15 09:30:00,26.03,26.28,25.98,26.11,1382064.0,19.9004,20.0915,19.8622,19.9616,1382064.0
2016-01-15 09:40:00,26.11,26.41,25.94,26.38,936665.0,19.9616,20.1909,19.8316,20.168,936665.0
2016-01-15 09:50:00,26.38,26.39,26.05,26.16,455667.0,20.168,20.1756,19.9157,19.9998,455667.0
2016-01-15 10:00:00,26.17,26.28,25.98,26.23,464808.0,20.0074,20.0915,19.8622,20.0533,464808.0
2016-01-15 10:10:00,26.24,26.28,26.13,26.17,283640.0,20.061,20.0915,19.9769,20.0074,283640.0
2016-01-15 10:20:00,26.17,26.29,26.08,26.08,608936.0,20.0074,20.0992,19.9386,19.9386,608936.0
2016-01-15 10:30:00,26.09,26.24,26.06,26.19,406277.0,19.9463,20.061,19.9233,20.0227,406277.0
2016-01-15 10:40:00,26.19,26.25,26.1,26.17,604732.0,20.0227,20.0686,19.9539,20.0074,604732.0
2016-01-15 10:50:00,26.18,26.21,25.98,26.01,461259.0,20.0151,20.038,19.8622,19.8851,461259.0
2016-01-15 11:00:00,26.0,26.07,25.89,25.94,544865.0,19.8775,19.931,19.7934,19.8316,544865.0
2016-01-15 11:10:00,25.94,26.1,25.9,26.05,256213.0,19.8316,19.9539,19.801,19.9157,256213.0
2016-01-15 11:20:00,26.04,26.06,25.94,26.0,378618.0,19.908,19.9233,19.8316,19.8775,378618.0
2016-01-15 11:30:00,26.0,26.08,25.95,26.0,386190.0,19.8775,19.9386,19.8392,19.8775,386190.0
2016-01-15 11:40:00,26.0,26.06,25.93,25.99,280734.0,19.8775,19.9233,19.824,19.8698,280734.0
2016-01-15 11:50:00,25.98,26.02,25.9,25.93,289709.0,19.8622,19.8928,19.801,19.824,289709.0
2016-01-15 12:00:00,25.93,25.96,25.85,25.93,514215.0,19.824,19.8469,19.7628,19.824,514215.0
2016-01-15 12:10:00,25.94,25.99,25.81,25.81,329803.0,19.8316,19.8698,19.7322,19.7322,329803.0
2016-01-15 12:20:00,25.81,25.81,25.64,25.65,534401.0,19.7322,19.7322,19.6022,19.6099,534401.0
2016-01-15 12:30:00,25.66,25.66,25.54,25.54,511745.0,19.6175,19.6175,19.5258,19.5258,511745.0
2016-01-15 12:40:00,25.54,25.77,25.51,25.72,226969.0,19.5258,19.7016,19.5029,19.6634,226969.0
2016-01-15 12:50:00,25.73,25.85,25.72,25.82,199914.0,19.671,19.7628,19.6634,19.7399,199914.0
2016-01-15 13:00:00,25.82,25.83,25.71,25.72,288924.0,19.7399,19.7475,19.6558,19.6634,288924.0
2016-01-15 13:10:00,25.73,25.85,25.71,25.82,450414.0,19.671,19.7628,19.6558,19.7399,450414.0
2016-01-15 13:20:00,25.82,25.84,25.65,25.7,452855.0,19.7399,19.7551,19.6099,19.6481,452855.0
2016-01-15 13:30:00,25.7,25.78,25.66,25.71,341325.0,19.6481,19.7093,19.6175,19.6558,341325.0
2016-01-15 13:40:00,25.71,25.76,25.7,25.7,878871.0,19.6558,19.694,19.6481,19.6481,878871.0
2016-01-15 13:50:00,25.7,25.77,25.67,25.69,681748.0,19.6481,19.7016,19.6252,19.6405,681748.0
2016-01-15 14:00:00,25.68,25.69,25.63,25.67,730831.0,19.6328,19.6405,19.5946,19.6252,730831.0
2016-01-15 14:10:00,25.67,25.73,25.65,25.69,756654.0,19.6252,19.671,19.6099,19.6405,756654.0
2016-01-15 14:20:00,25.69,25.7,25.53,25.53,729992.0,19.6405,19.6481,19.5181,19.5181,729992.0
2016-01-15 14:30:00,25.53,25.62,25.51,25.55,636737.0,19.5181,19.587,19.5029,19.5334,636737.0
2016-01-15 14:40:00,25.55,25.72,25.54,25.72,762242.0,19.5334,19.6634,19.5258,19.6634,762242.0
2016-01-15 14:50:00,25.72,25.87,25.68,25.86,928124.0,19.6634,19.7781,19.6328,19.7704,928124.0
2016-01-15 15:00:00,25.87,26.06,25.75,25.98,1161591.0,19.7781,19.9233,19.6863,19.8622,1161591.0
2016-01-15 15:10:00,25.98,26.04,25.9,25.95,1256152.0,19.8622,19.908,19.801,19.8392,1256152.0
2016-01-15 15:20:00,25.94,26.12,25.92,26.09,831609.0,19.8316,19.9692,19.8163,19.9463,831609.0
2016-01-15 15:30:00,26.09,26.14,26.05,26.08,1302252.0,19.9463,19.9845,19.9157,19.9386,1302252.0
2016-01-15 15:40:00,26.07,26.13,25.95,26.11,1405340.0,19.931,19.9769,19.8392,19.9616,1405340.0
2016-01-15 15:50:00,26.1,26.13,25.88,25.95,2405863.0,19.9539,19.9769,19.7857,19.8392,2405863.0
2016-01-19 09:30:00,26.8,27.13,26.13,26.45,2099695.0,20.4891,20.7414,19.9769,20.2215,2099695.0
2016-01-19 09:40:00,26.45,26.64,26.31,26.44,1194184.0,20.2215,20.3668,20.1145,20.2139,1194184.0
2016-01-19 09:50:00,26.45,26.5,26.29,26.46,700401.0,20.2215,20.2597,20.0992,20.2291,700401.0
2016-01-19 10:00:00,26.45,26.75,26.44,26.58,928416.0,20.2215,20.4509,20.2139,20.3209,928416.0
2016-01-19 10:10:00,26.59,26.82,26.53,26.76,981663.0,20.3285,20.5044,20.2827,20.4585,981663.0
2016-01-19 10:20:00,26.76,26.95,26.75,26.94,642971.0,20.4585,20.6038,20.4509,20.5961,642971.0
2016-01-19 10:30:00,26.94,26.97,26.7,26.7,643607.0,20.5961,20.6191,20.4126,20.4126,643607.0
2016-01-19 10:40:00,26.7,26.79,26.6,26.61,630231.0,20.4126,20.4814,20.3362,20.3438,630231.0
2016-01-19 10:50:00,26.61,26.7,26.55,26.56,577502.0,20.3438,20.4126,20.298,20.3056,577502.0
2016-01-19 11:00:00,26.56,26.7,26.55,26.65,466688.0,20.3056,20.4126,20.298,20.3744,466688.0
2016-01-19 11:10:00,26.65,26.65,26.49,26.51,517051.0,20.3744,20.3744,20.2521,20.2674,517051.0
2016-01-19 11:20:00,26.5,26.67,26.49,26.67,365712.0,20.2597,20.3897,20.2521,20.3897,365712.0
2016-01-19 11:30:00,26.67,26.69,26.54,26.61,537826.0,20.3897,20.405,20.2903,20.3438,537826.0
2016-01-19 11:40:00,26.61,26.62,26.47,26.47,768133.0,20.3438,20.3515,20.2368,20.2368,768133.0
2016-01-19 11:50:00,26.47,26.58,26.44,26.48,303942.0,20.2368,20.3209,20.2139,20.2444,303942.0
2016-01-19 12:00:00,26.48,26.5,26.34,26.34,357900.0,20.2444,20.2597,20.1374,20.1374,357900.0
2016-01-19 12:10:00,26.35,26.42,26.21,26.21,533154.0,20.145,20.1986,20.038,20.038,533154.0
2016-01-19 12:20:00,26.22,26.25,26.13,26.16,526726.0,20.0457,20.0686,19.9769,19.9998,526726.0
2016-01-19 12:30:00,26.16,26.24,26.13,26.17,424441.0,19.9998,20.061,19.9769,20.0074,424441.0
2016-01-19 12:40:00,26.17,26.18,26.02,26.05,284541.0,20.0074,20.0151,19.8928,19.9157,284541.0
2016-01-19 12:50:00,26.04,26.14,26.02,26.13,302902.0,19.908,19.9845,19.8928,19.9769,302902.0
2016-01-19 13:00:00,26.13,26.2,26.08,26.19,365103.0,19.9769,20.0304,19.9386,20.0227,365103.0
2016-01-19 13:10:00,26.19,26.27,26.12,26.26,315721.0,20.0227,20.0839,19.9692,20.0762,315721.0
2016-01-19 13:20:00,26.26,26.31,26.04,26.05,363306.0,20.0762,20.1145,19.908,19.9157,363306.0
2016-01-19 13:30:00,26.05,26.14,25.97,26.14,383593.0,19.9157,19.9845,19.8545,19.9845,383593.0
2016-01-19 13:40:00,26.14,26.22,26.11,26.18,360168.0,19.9845,20.0457,19.9616,20.0151,360168.0
2016-01-19 13:50:00,26.17,26.18,25.95,26.02,419888.0,20.0074,20.0151,19.8392,19.8928,419888.0
2016-01-19 14:00:00,26.02,26.05,25.83,25.84,328230.0,19.8928,19.9157,19.7475,19.7551,328230.0
2016-01-19 14:10:00,25.84,25.91,25.76,25.9,488303.0,19.7551,19.8087,19.694,19.801,488303.0
2016-01-19 14:20:00,25.9,25.95,25.82,25.94,305283.0,19.801,19.8392,19.7399,19.8316,305283.0
2016-01-19 14:30:00,25.94,26.01,25.92,25.97,281545.0,19.8316,19.8851,19.8163,19.8545,281545.0
2016-01-19 14:40:00,25.97,26.0,25.83,25.87,687290.0,19.8545,19.8775,19.7475,19.7781,687290.0
2016-01-19 14:50:00,25.86,26.14,25.85,26.14,426082.0,19.7704,19.9845,19.7628,19.9845,426082.0
2016-01-19 15:00:00,26.13,26.31,26.1,26.21,1034776.0,19.9769,20.1145,19.9539,20.038,1034776.0
2016-01-19 15:10:00,26.21,26.29,26.12,26.22,799394.0,20.038,20.0992,19.9692,20.0457,799394.0
2016-01-19 15:20:00,26.22,26.41,26.19,26.39,734387.0,20.0457,20.1909,20.0227,20.1756,734387.0
2016-01-19 15:30:00,26.4,26.41,26.23,26.25,950778.0,20.1833,20.1909,20.0533,20.0686,950778.0
2016-01-19 15:40:00,26.24,26.39,26.17,26.39,909915.0,20.061,20.1756,20.0074,20.1756,909915.0
2016-01-19 15:50:00,26.38,26.4,26.26,26.26,1633905.0,20.168,20.1833,20.0762,20.0762,1633905.0
2016-01-20 09:30:00,25.7,25.77,25.25,25.3,1125186.0,19.6481,19.7016,19.3041,19.3423,1125186.0
2016-01-20 09:40:00,25.31,25.64,25.28,25.52,1090851.0,19.35,19.6022,19.327,19.5105,1090851.0
2016-01-20 09:50:00,25.52,25.6,25.23,25.34,845215.0,19.5105,19.5717,19.2888,19.3729,845215.0
2016-01-20 10:00:00,25.34,25.52,25.23,25.41,877518.0,19.3729,19.5105,19.2888,19.4264,877518.0
2016-01-20 10:10:00,25.41,25.41,25.22,25.24,556313.0,19.4264,19.4264,19.2811,19.2964,556313.0
2016-01-20 10:20:00,25.23,25.36,25.2,25.28,670963.0,19.2888,19.3882,19.2659,19.327,670963.0
2016-01-20 10:30:00,25.28,25.33,25.11,25.16,445371.0,19.327,19.3652,19.197,19.2353,445371.0
2016-01-20 10:40:00,25.16,25.31,25.11,25.25,456600.0,19.2353,19.35,19.197,19.3041,456600.0
2016-01-20 10:50:00,25.24,25.28,25.09,25.1,388793.0,19.2964,19.327,19.1818,19.1894,388793.0
2016-01-20 11:00:00,25.11,25.31,25.1,25.22,549047.0,19.197,19.35,19.1894,19.2811,549047.0
2016-01-20 11:10:00,25.22,25.35,25.17,25.3,374924.0,19.2811,19.3805,19.2429,19.3423,374924.0
2016-01-20 11:20:00,25.3,25.33,25.21,25.24,352498.0,19.3423,19.3652,19.2735,19.2964,352498.0
2016-01-20 11:30:00,25.23,25.31,25.21,25.24,426938.0,19.2888,19.35,19.2735,19.2964,426938.0
2016-01-20 11:40:00,25.23,25.23,25.08,25.09,496858.0,19.2888,19.2888,19.1741,19.1818,496858.0
2016-01-20 11:50:00,25.09,25.13,25.0,25.06,351095.0,19.1818,19.2123,19.1129,19.1588,351095.0
2016-01-20 12:00:00,25.05,25.12,25.02,25.05,605394.0,19.1512,19.2047,19.1282,19.1512,605394.0
2016-01-20 12:10:00,25.05,25.11,25.0,25.04,391569.0,19.1512,19.197,19.1129,19.1435,391569.0
2016-01-20 12:20:00,25.03,25.05,24.8,24.83,504448.0,19.1359,19.1512,18.96,18.983,504448.0
2016-01-20 12:30:00,24.84,24.91,24.73,24.77,487357.0,18.9906,19.0441,18.9065,18.9371,487357.0
2016-01-20 12:40:00,24.78,24.83,24.67,24.71,336729.0,18.9448,18.983,18.8607,18.8912,336729.0
2016-01-20 12:50:00,24.71,25.01,24.68,25.01,378436.0,18.8912,19.1206,18.8683,19.1206,378436.0
2016-01-20 13:00:00,25.01,25.09,24.89,24.91,425974.0,19.1206,19.1818,19.0289,19.0441,425974.0
2016-01-20 13:10:00,24.9,24.94,24.77,24.8,355276.0,19.0365,19.0671,18.9371,18.96,355276.0
2016-01-20 13:20:00,24.8,24.98,24.78,24.94,313538.0,18.96,19.0977,18.9448,19.0671,313538.0
2016-01-20 13:30:00,24.93,25.01,24.91,24.95,650393.0,19.0594,19.1206,19.0441,19.0747,650393.0
2016-01-20 13:40:00,24.95,25.13,24.94,25.09,640754.0,19.0747,19.2123,19.0671,19.1818,640754.0
2016-01-20 13:50:00,25.09,25.17,25.03,25.03,457297.0,19.1818,19.2429,19.1359,19.1359,457297.0
2016-01-20 14:00:00,25.04,25.04,24.83,24.93,728961.0,19.1435,19.1435,18.983,19.0594,728961.0
2016-01-20 14:10:00,24.93,25.09,24.93,24.98,913853.0,19.0594,19.1818,19.0594,19.0977,913853.0
2016-01-20 14:20:00,24.99,25.07,24.94,25.0,588819.0,19.1053,19.1665,19.0671,19.1129,588819.0
2016-01-20 14:30:00,25.0,25.03,24.82,24.94,679557.0,19.1129,19.1359,18.9753,19.0671,679557.0
2016-01-20 14:40:00,24.94,25.0,24.87,24.97,558100.0,19.0671,19.1129,19.0136,19.09,558100.0
2016-01-20 14:50:00,24.97,25.1,24.94,25.01,499123.0,19.09,19.1894,19.0671,19.1206,499123.0
2016-01-20 15:00:00,25.0,25.2,24.94,25.18,697083.0,19.1129,19.2659,19.0671,19.2506,697083.0
2016-01-20 15:10:00,25.18,25.44,25.15,25.39,656090.0,19.2506,19.4493,19.2276,19.4111,656090.0
2016-01-20 15:20:00,25.39,25.62,25.39,25.57,890219.0,19.4111,19.587,19.4111,19.5487,890219.0
2016-01-20 15:30:00,25.57,25.63,25.45,25.5,1164345.0,19.5487,19.5946,19.457,19.4952,1164345.0
2016-01-20 15:40:00,25.49,25.5,25.24,25.32,865911.0,19.4876,19.4952,19.2964,19.3576,865911.0
2016-01-20 15:50:00,25.31,25.34,25.19,25.25,1556010.0,19.35,19.3729,19.2582,19.3041,1556010.0
2016-01-21 09:30:00,25.25,25.36,25.03,25.11,920597.0,19.3041,19.3882,19.1359,19.197,920597.0
2016-01-21 09:40:00,25.11,25.21,24.84,24.91,582386.0,19.197,19.2735,18.9906,19.0441,582386.0
2016-01-21 09:50:00,24.92,25.19,24.89,25.06,724538.0,19.0518,19.2582,19.0289,19.1588,724538.0
2016-01-21 10:00:00,25.07,25.27,25.05,25.27,619477.0,19.1665,19.3194,19.1512,19.3194,619477.0
2016-01-21 10:10:00,25.28,25.4,25.26,25.31,607097.0,19.327,19.4188,19.3117,19.35,607097.0
2016-01-21 10:20:00,25.31,25.37,25.2,25.37,622425.0,19.35,19.3958,19.2659,19.3958,622425.0
2016-01-21 10:30:00,25.36,25.45,25.28,25.43,394375.0,19.3882,19.457,19.327,19.4417,394375.0
2016-01-21 10:40:00,25.43,25.59,25.42,25.44,524634.0,19.4417,19.564,19.434,19.4493,524634.0
2016-01-21 10:50:00,25.45,25.5,25.29,25.3,234789.0,19.457,19.4952,19.3347,19.3423,234789.0
2016-01-21 11:00:00,25.31,25.51,25.2,25.45,400072.0,19.35,19.5029,19.2659,19.457,400072.0
2016-01-21 11:10:00,25.46,25.49,25.3,25.33,406394.0,19.4646,19.4876,19.3423,19.3652,406394.0
2016-01-21 11:20:00,25.32,25.35,25.17,25.22,237054.0,19.3576,19.3805,19.2429,19.2811,237054.0
2016-01-21 11:30:00,25.2,25.36,25.19,25.33,324391.0,19.2659,19.3882,19.2582,19.3652,324391.0
2016-01-21 11:40:00,25.34,25.35,25.21,25.25,306702.0,19.3729,19.3805,19.2735,19.3041,306702.0
2016-01-21 11:50:00,25.26,25.39,25.23,25.37,439051.0,19.3117,19.4111,19.2888,19.3958,439051.0
2016-01-21 12:00:00,25.37,25.51,25.37,25.48,703889.0,19.3958,19.5029,19.3958,19.4799,703889.0
2016-01-21 12:10:00,25.48,25.49,25.35,25.37,260646.0,19.4799,19.4876,19.3805,19.3958,260646.0
2016-01-21 12:20:00,25.36,25.4,25.27,25.38,198593.0,19.3882,19.4188,19.3194,19.4035,198593.0
2016-01-21 12:30:00,25.38,25.4,25.28,25.33,329886.0,19.4035,19.4188,19.327,19.3652,329886.0
2016-01-21 12:40:00,25.33,25.37,25.26,25.3,275594.0,19.3652,19.3958,19.3117,19.3423,275594.0
2016-01-21 12:50:00,25.31,25.33,25.23,25.31,212000.0,19.35,19.3652,19.2888,19.35,212000.0
2016-01-21 13:00:00,25.3,25.41,25.3,25.39,225335.0,19.3423,19.4264,19.3423,19.4111,225335.0
2016-01-21 13:10:00,25.39,25.41,25.28,25.28,223015.0,19.4111,19.4264,19.327,19.327,223015.0
2016-01-21 13:20:00,25.28,25.29,25.14,25.18,251118.0,19.327,19.3347,19.22,19.2506,251118.0
2016-01-21 13:30:00,25.18,25.21,25.09,25.2,265419.0,19.2506,19.2735,19.1818,19.2659,265419.0
2016-01-21 13:40:00,25.19,25.21,25.12,25.15,362966.0,19.2582,19.2735,19.2047,19.2276,362966.0
2016-01-21 13:50:00,25.16,25.16,25.0,25.03,619287.0,19.2353,19.2353,19.1129,19.1359,619287.0
2016-01-21 14:00:00,25.03,25.06,24.97,24.98,327838.0,19.1359,19.1588,19.09,19.0977,327838.0
2016-01-21 14:10:00,24.98,24.98,24.8,24.83,322159.0,19.0977,19.0977,18.96,18.983,322159.0
2016-01-21 14:20:00,24.82,24.88,24.76,24.82,467309.0,18.9753,19.0212,18.9295,18.9753,467309.0
2016-01-21 14:30:00,24.82,24.91,24.8,24.86,650279.0,18.9753,19.0441,18.96,19.0059,650279.0
2016-01-21 14:40:00,24.85,24.98,24.78,24.79,379487.0,18.9983,19.0977,18.9448,18.9524,379487.0
2016-01-21 14:50:00,24.79,25.03,24.78,24.98,428617.0,18.9524,19.1359,18.9448,19.0977,428617.0
2016-01-21 15:00:00,24.98,24.99,24.69,24.77,525886.0,19.0977,19.1053,18.8759,18.9371,525886.0
2016-01-21 15:10:00,24.77,24.89,24.73,24.79,480514.0,18.9371,19.0289,18.9065,18.9524,480514.0
2016-01-21 15:20:00,24.79,24.87,24.72,24.75,644749.0,18.9524,19.0136,18.8989,18.9218,644749.0
2016-01-21 15:30:00,24.75,24.95,24.75,24.9,910486.0,18.9218,19.0747,18.9218,19.0365,910486.0
2016-01-21 15:40:00,24.9,24.96,24.82,24.84,885398.0,19.0365,19.0824,18.9753,18.9906,885398.0
2016-01-21 15:50:00,24.84,24.87,24.77,24.78,1209636.0,18.9906,19.0136,18.9371,18.9448,1209636.0
2016-01-22 09:30:00,25.26,25.45,25.18,25.39,1434926.0,19.3117,19.457,19.2506,19.4111,1434926.0
2016-01-22 09:40:00,25.39,25.57,25.38,25.5,991093.0,19.4111,19.5487,19.4035,19.4952,991093.0
2016-01-22 09:50:00,25.51,25.8,25.5,25.79,846284.0,19.5029,19.7246,19.4952,19.7169,846284.0
2016-01-22 10:00:00,25.79,25.8,25.64,25.74,701945.0,19.7169,19.7246,19.6022,19.6787,701945.0
2016-01-22 10:10:00,25.74,25.9,25.71,25.8,1074771.0,19.6787,19.801,19.6558,19.7246,1074771.0
2016-01-22 10:20:00,25.8,25.96,25.71,25.87,646627.0,19.7246,19.8469,19.6558,19.7781,646627.0
2016-01-22 10:30:00,25.88,25.98,25.86,25.91,795536.0,19.7857,19.8622,19.7704,19.8087,795536.0
2016-01-22 10:40:00,25.92,25.94,25.74,25.75,766291.0,19.8163,19.8316,19.6787,19.6863,766291.0
2016-01-22 10:50:00,25.75,25.84,25.7,25.74,461238.0,19.6863,19.7551,19.6481,19.6787,461238.0
2016-01-22 11:00:00,25.74,25.76,25.65,25.67,584699.0,19.6787,19.694,19.6099,19.6252,584699.0
2016-01-22 11:10:00,25.66,25.74,25.58,25.72,373616.0,19.6175,19.6787,19.5564,19.6634,373616.0
2016-01-22 11:20:00,25.71,25.79,25.65,25.76,794672.0,19.6558,19.7169,19.6099,19.694,794672.0
2016-01-22 11:30:00,25.75,25.79,25.64,25.66,285994.0,19.6863,19.7169,19.6022,19.6175,285994.0
2016-01-22 11:40:00,25.66,25.71,25.61,25.64,371930.0,19.6175,19.6558,19.5793,19.6022,371930.0
2016-01-22 11:50:00,25.64,25.69,25.58,25.58,216031.0,19.6022,19.6405,19.5564,19.5564,216031.0
2016-01-22 12:00:00,25.59,25.66,25.57,25.64,261419.0,19.564,19.6175,19.5487,19.6022,261419.0
2016-01-22 12:10:00,25.64,25.68,25.6,25.66,189242.0,19.6022,19.6328,19.5717,19.6175,189242.0
2016-01-22 12:20:00,25.66,25.69,25.58,25.63,240571.0,19.6175,19.6405,19.5564,19.5946,240571.0
2016-01-22 12:30:00,25.63,25.72,25.59,25.71,189827.0,19.5946,19.6634,19.564,19.6558,189827.0
2016-01-22 12:40:00,25.72,25.73,25.57,25.59,263908.0,19.6634,19.671,19.5487,19.564,263908.0
2016-01-22 12:50:00,25.58,25.62,25.53,25.62,194562.0,19.5564,19.587,19.5181,19.587,194562.0
2016-01-22 13:00:00,25.62,25.62,25.49,25.51,333794.0,19.587,19.587,19.4876,19.5029,333794.0
2016-01-22 13:10:00,25.51,25.56,25.46,25.56,229339.0,19.5029,19.5411,19.4646,19.5411,229339.0
2016-01-22 13:20:00,25.55,25.6,25.51,25.52,348319.0,19.5334,19.5717,19.5029,19.5105,348319.0
2016-01-22 13:30:00,25.53,25.58,25.52,25.53,256855.0,19.5181,19.5564,19.5105,19.5181,256855.0
2016-01-22 13:40:00,25.52,25.62,25.52,25.61,315350.0,19.5105,19.587,19.5105,19.5793,315350.0
2016-01-22 13:50:00,25.61,25.67,25.59,25.66,189526.0,19.5793,19.6252,19.564,19.6175,189526.0
2016-01-22 14:00:00,25.67,25.67,25.61,25.63,265443.0,19.6252,19.6252,19.5793,19.5946,265443.0
2016-01-22 14:10:00,25.64,25.66,25.6,25.63,576617.0,19.6022,19.6175,19.5717,19.5946,576617.0
2016-01-22 14:20:00,25.63,25.65,25.58,25.61,276799.0,19.5946,19.6099,19.5564,19.5793,276799.0
2016-01-22 14:30:00,25.61,25.65,25.54,25.54,320546.0,19.5793,19.6099,19.5258,19.5258,320546.0
2016-01-22 14:40:00,25.54,25.55,25.48,25.52,425175.0,19.5258,19.5334,19.4799,19.5105,425175.0
2016-01-22 14:50:00,25.53,25.62,25.49,25.6,284941.0,19.5181,19.587,19.4876,19.5717,284941.0
2016-01-22 15:00:00,25.61,25.62,25.48,25.5,385790.0,19.5793,19.587,19.4799,19.4952,385790.0
2016-01-22 15:10:00,25.5,25.6,25.48,25.55,360502.0,19.4952,19.5717,19.4799,19.5334,360502.0
2016-01-22 15:20:00,25.55,25.57,25.49,25.5,591189.0,19.5334,19.5487,19.4876,19.4952,591189.0
2016-01-22 15:30:00,25.5,25.51,25.46,25.5,755522.0,19.4952,19.5029,19.4646,19.4952,755522.0
2016-01-22 15:40:00,25.5,25.61,25.49,25.6,1077670.0,19.4952,19.5793,19.4876,19.5717,1077670.0
2016-01-22 15:50:00,25.6,25.62,25.56,25.6,1668757.0,19.5717,19.587,19.5411,19.5717,1668757.0
2016-01-25 09:30:00,25.46,25.51,25.17,25.27,666055.0,19.4646,19.5029,19.2429,19.3194,666055.0
2016-01-25 09:40:00,25.28,25.32,25.08,25.13,507145.0,19.327,19.3576,19.1741,19.2123,507145.0
2016-01-25 09:50:00,25.13,25.25,25.11,25.15,381207.0,19.2123,19.3041,19.197,19.2276,381207.0
2016-01-25 10:00:00,25.15,25.32,25.08,25.23,481018.0,19.2276,19.3576,19.1741,19.2888,481018.0
2016-01-25 10:10:00,25.22,25.23,25.04,25.11,267626.0,19.2811,19.2888,19.1435,19.197,267626.0
2016-01-25 10:20:00,25.1,25.14,25.04,25.13,411120.0,19.1894,19.22,19.1435,19.2123,411120.0
2016-01-25 10:30:00,25.12,25.25,25.08,25.12,492352.0,19.2047,19.3041,19.1741,19.2047,492352.0
2016-01-25 10:40:00,25.13,25.17,25.07,25.14,463387.0,19.2123,19.2429,19.1665,19.22,463387.0
2016-01-25 10:50:00,25.13,25.19,25.12,25.16,275058.0,19.2123,19.2582,19.2047,19.2353,275058.0
2016-01-25 11:00:00,25.16,25.16,25.08,25.1,353989.0,19.2353,19.2353,19.1741,19.1894,353989.0
2016-01-25 11:10:00,25.1,25.13,25.06,25.13,581443.0,19.1894,19.2123,19.1588,19.2123,581443.0
2016-01-25 11:20:00,25.13,25.22,25.11,25.19,261177.0,19.2123,19.2811,19.197,19.2582,261177.0
2016-01-25 11:30:00,25.19,25.23,25.16,25.22,313630.0,19.2582,19.2888,19.2353,19.2811,313630.0
2016-01-25 11:40:00,25.23,25.26,25.14,25.14,517486.0,19.2888,19.3117,19.22,19.22,517486.0
2016-01-25 11:50:00,25.15,25.22,25.11,25.11,233321.0,19.2276,19.2811,19.197,19.197,233321.0
2016-01-25 12:00:00,25.11,25.14,25.08,25.1,228948.0,19.197,19.22,19.1741,19.1894,228948.0
2016-01-25 12:10:00,25.11,25.15,25.09,25.14,347783.0,19.197,19.2276,19.1818,19.22,347783.0
2016-01-25 12:20:00,25.14,25.2,25.13,25.15,178721.0,19.22,19.2659,19.2123,19.2276,178721.0
2016-01-25 12:30:00,25.15,25.16,25.11,25.13,277866.0,19.2276,19.2353,19.197,19.2123,277866.0
2016-01-25 12:40:00,25.13,25.18,25.09,25.1,340070.0,19.2123,19.2506,19.1818,19.1894,340070.0
2016-01-25 12:50:00,25.1,25.12,25.05,25.1,448265.0,19.1894,19.2047,19.1512,19.1894,448265.0
2016-01-25 13:00:00,25.1,25.21,25.09,25.21,239939.0,19.1894,19.2735,19.1818,19.2735,239939.0
2016-01-25 13:10:00,25.21,25.21,25.15,25.17,269835.0,19.2735,19.2735,19.2276,19.2429,269835.0
2016-01-25 13:20:00,25.18,25.21,25.14,25.18,173105.0,19.2506,19.2735,19.22,19.2506,173105.0
2016-01-25 13:30:00,25.18,25.24,25.18,25.22,268469.0,19.2506,19.2964,19.2506,19.2811,268469.0
2016-01-25 13:40:00,25.22,25.23,25.18,25.19,338217.0,19.2811,19.2888,19.2506,19.2582,338217.0
2016-01-25 13:50:00,25.19,25.2,25.13,25.16,186783.0,19.2582,19.2659,19.2123,19.2353,186783.0
2016-01-25 14:00:00,25.15,25.23,25.14,25.23,501396.0,19.2276,19.2888,19.22,19.2888,501396.0
2016-01-25 14:10:00,25.23,25.26,25.21,25.26,210352.0,19.2888,19.3117,19.2735,19.3117,210352.0
2016-01-25 14:20:00,25.26,25.29,25.2,25.29,363149.0,19.3117,19.3347,19.2659,19.3347,363149.0
2016-01-25 14:30:00,25.29,25.29,25.21,25.27,320377.0,19.3347,19.3347,19.2735,19.3194,320377.0
2016-01-25 14:40:00,25.27,25.33,25.23,25.28,749193.0,19.3194,19.3652,19.2888,19.327,749193.0
2016-01-25 14:50:00,25.28,25.33,25.25,25.31,440563.0,19.327,19.3652,19.3041,19.35,440563.0
2016-01-25 15:00:00,25.31,25.36,25.18,25.19,466925.0,19.35,19.3882,19.2506,19.2582,466925.0
2016-01-25 15:10:00,25.19,25.21,25.14,25.16,339343.0,19.2582,19.2735,19.22,19.2353,339343.0
2016-01-25 15:20:00,25.15,25.17,25.09,25.11,628201.0,19.2276,19.2429,19.1818,19.197,628201.0
2016-01-25 15:30:00,25.1,25.15,25.03,25.05,850122.0,19.1894,19.2276,19.1359,19.1512,850122.0
2016-01-25 15:40:00,25.05,25.07,25.0,25.06,1209627.0,19.1512,19.1665,19.1129,19.1588,1209627.0
2016-01-25 15:50:00,25.05,25.06,24.94,24.95,2672997.0,19.1512,19.1588,19.0671,19.0747,2672997.0
2016-01-26 09:30:00,25.04,25.42,25.03,25.29,606848.0,19.1435,19.434,19.1359,19.3347,606848.0
2016-01-26 09:40:00,25.3,25.38,25.19,25.24,369319.0,19.3423,19.4035,19.2582,19.2964,369319.0
2016-01-26 09:50:00,25.25,25.38,25.25,25.3,401944.0,19.3041,19.4035,19.3041,19.3423,401944.0
2016-01-26 10:00:00,25.31,25.47,25.3,25.42,918431.0,19.35,19.4723,19.3423,19.434,918431.0
2016-01-26 10:10:00,25.42,25.49,25.39,25.43,503675.0,19.434,19.4876,19.4111,19.4417,503675.0
2016-01-26 10:20:00,25.44,25.5,25.4,25.46,386985.0,19.4493,19.4952,19.4188,19.4646,386985.0
2016-01-26 10:30:00,25.46,25.58,25.45,25.55,642665.0,19.4646,19.5564,19.457,19.5334,642665.0
2016-01-26 10:40:00,25.56,25.65,25.55,25.59,433955.0,19.5411,19.6099,19.5334,19.564,433955.0
2016-01-26 10:50:00,25.58,25.63,25.5,25.53,444662.0,19.5564,19.5946,19.4952,19.5181,444662.0
2016-01-26 11:00:00,25.52,25.64,25.5,25.55,334671.0,19.5105,19.6022,19.4952,19.5334,334671.0
2016-01-26 11:10:00,25.55,25.62,25.53,25.62,149270.0,19.5334,19.587,19.5181,19.587,149270.0
2016-01-26 11:20:00,25.61,25.63,25.53,25.56,208090.0,19.5793,19.5946,19.5181,19.5411,208090.0
2016-01-26 11:30:00,25.57,25.57,25.46,25.5,280312.0,19.5487,19.5487,19.4646,19.4952,280312.0
2016-01-26 11:40:00,25.5,25.52,25.43,25.43,175722.0,19.4952,19.5105,19.4417,19.4417,175722.0
2016-01-26 11:50:00,25.43,25.53,25.42,25.43,306429.0,19.4417,19.5181,19.434,19.4417,306429.0
2016-01-26 12:00:00,25.43,25.52,25.43,25.5,182549.0,19.4417,19.5105,19.4417,19.4952,182549.0
2016-01-26 12:10:00,25.5,25.63,25.49,25.61,169448.0,19.4952,19.5946,19.4876,19.5793,169448.0
2016-01-26 12:20:00,25.61,25.66,25.59,25.66,177742.0,19.5793,19.6175,19.564,19.6175,177742.0
2016-01-26 12:30:00,25.66,25.66,25.61,25.61,188697.0,19.6175,19.6175,19.5793,19.5793,188697.0
2016-01-26 12:40:00,25.61,25.63,25.51,25.54,177860.0,19.5793,19.5946,19.5029,19.5258,177860.0
2016-01-26 12:50:00,25.53,25.55,25.47,25.5,138327.0,19.5181,19.5334,19.4723,19.4952,138327.0
2016-01-26 13:00:00,25.5,25.56,25.49,25.5,148943.0,19.4952,19.5411,19.4876,19.4952,148943.0
2016-01-26 13:10:00,25.5,25.52,25.47,25.51,91833.0,19.4952,19.5105,19.4723,19.5029,91833.0
2016-01-26 13:20:00,25.51,25.54,25.47,25.48,247807.0,19.5029,19.5258,19.4723,19.4799,247807.0
2016-01-26 13:30:00,25.48,25.5,25.42,25.43,99843.0,19.4799,19.4952,19.434,19.4417,99843.0
2016-01-26 13:40:00,25.44,25.52,25.41,25.52,195847.0,19.4493,19.5105,19.4264,19.5105,195847.0
2016-01-26 13:50:00,25.52,25.54,25.46,25.47,172724.0,19.5105,19.5258,19.4646,19.4723,172724.0
2016-01-26 14:00:00,25.46,25.51,25.42,25.47,172677.0,19.4646,19.5029,19.434,19.4723,172677.0
2016-01-26 14:10:00,25.48,25.49,25.44,25.47,119798.0,19.4799,19.4876,19.4493,19.4723,119798.0
2016-01-26 14:20:00,25.47,25.5,25.41,25.43,151325.0,19.4723,19.4952,19.4264,19.4417,151325.0
2016-01-26 14:30:00,25.43,25.45,25.38,25.42,216200.0,19.4417,19.457,19.4035,19.434,216200.0
2016-01-26 14:40:00,25.42,25.48,25.41,25.46,218150.0,19.434,19.4799,19.4264,19.4646,218150.0
2016-01-26 14:50:00,25.47,25.52,25.45,25.48,211137.0,19.4723,19.5105,19.457,19.4799,211137.0
2016-01-26 15:00:00,25.47,25.5,25.41,25.45,294641.0,19.4723,19.4952,19.4264,19.457,294641.0
2016-01-26 15:10:00,25.44,25.55,25.42,25.46,248636.0,19.4493,19.5334,19.434,19.4646,248636.0
2016-01-26 15:20:00,25.45,25.5,25.43,25.48,422550.0,19.457,19.4952,19.4417,19.4799,422550.0
2016-01-26 15:30:00,25.47,25.52,25.43,25.52,457861.0,19.4723,19.5105,19.4417,19.5105,457861.0
2016-01-26 15:40:00,25.51,25.58,25.48,25.49,540926.0,19.5029,19.5564,19.4799,19.4876,540926.0
2016-01-26 15:50:00,25.49,25.5,25.41,25.5,834156.0,19.4876,19.4952,19.4264,19.4952,834156.0
2016-01-27 09:30:00,25.25,25.36,25.05,25.34,503194.0,19.4182,19.5028,19.2644,19.4874,503194.0
2016-01-27 09:40:00,25.34,25.51,25.3,25.45,434993.0,19.4874,19.6182,19.4567,19.572,434993.0
2016-01-27 09:50:00,25.45,25.54,25.39,25.49,411450.0,19.572,19.6412,19.5259,19.6028,411450.0
2016-01-27 10:00:00,25.48,25.53,25.38,25.43,477324.0,19.5951,19.6335,19.5182,19.5566,477324.0
2016-01-27 10:10:00,25.44,25.44,25.18,25.25,490205.0,19.5643,19.5643,19.3644,19.4182,490205.0
2016-01-27 10:20:00,25.25,25.36,25.25,25.27,331273.0,19.4182,19.5028,19.4182,19.4336,331273.0
2016-01-27 10:30:00,25.27,25.55,25.26,25.52,618203.0,19.4336,19.6489,19.4259,19.6259,618203.0
2016-01-27 10:40:00,25.52,25.62,25.49,25.53,464083.0,19.6259,19.7028,19.6028,19.6335,464083.0
2016-01-27 10:50:00,25.54,25.59,25.49,25.59,414429.0,19.6412,19.6797,19.6028,19.6797,414429.0
2016-01-27 11:00:00,25.59,25.75,25.55,25.72,353525.0,19.6797,19.8027,19.6489,19.7797,353525.0
2016-01-27 11:10:00,25.73,25.8,25.68,25.8,412163.0,19.7874,19.8412,19.7489,19.8412,412163.0
2016-01-27 11:20:00,25.8,25.85,25.75,25.82,272129.0,19.8412,19.8796,19.8027,19.8566,272129.0
2016-01-27 11:30:00,25.81,26.02,25.8,26.0,578147.0,19.8489,20.0104,19.8412,19.995,578147.0
2016-01-27 11:40:00,26.0,26.08,25.95,26.0,450581.0,19.995,20.0565,19.9565,19.995,450581.0
2016-01-27 11:50:00,26.0,26.03,25.92,26.02,370657.0,19.995,20.0181,19.9335,20.0104,370657.0
2016-01-27 12:00:00,26.03,26.12,25.99,25.99,349414.0,20.0181,20.0873,19.9873,19.9873,349414.0
2016-01-27 12:10:00,25.99,26.11,25.99,26.08,285311.0,19.9873,20.0796,19.9873,20.0565,285311.0
2016-01-27 12:20:00,26.08,26.09,25.96,25.97,295413.0,20.0565,20.0642,19.9642,19.9719,295413.0
2016-01-27 12:30:00,25.96,25.98,25.87,25.96,364790.0,19.9642,19.9796,19.895,19.9642,364790.0
2016-01-27 12:40:00,25.96,26.01,25.92,25.97,345251.0,19.9642,20.0027,19.9335,19.9719,345251.0
2016-01-27 12:50:00,25.97,25.98,25.87,25.88,325505.0,19.9719,19.9796,19.895,19.9027,325505.0
2016-01-27 13:00:00,25.88,25.97,25.85,25.96,227550.0,19.9027,19.9719,19.8796,19.9642,227550.0
2016-01-27 13:10:00,25.97,26.02,25.88,25.94,405675.0,19.9719,20.0104,19.9027,19.9489,405675.0
2016-01-27 13:20:00,25.93,25.98,25.9,25.93,353687.0,19.9412,19.9796,19.9181,19.9412,353687.0
2016-01-27 13:30:00,25.93,26.0,25.93,25.98,283943.0,19.9412,19.995,19.9412,19.9796,283943.0
2016-01-27 13:40:00,25.98,26.02,25.92,25.99,476207.0,19.9796,20.0104,19.9335,19.9873,476207.0
2016-01-27 13:50:00,25.98,26.05,25.92,26.05,312756.0,19.9796,20.0334,19.9335,20.0334,312756.0
2016-01-27 14:00:00,26.04,26.16,25.49,25.49,923783.0,20.0258,20.118,19.6028,19.6028,923783.0
2016-01-27 14:10:00,25.48,25.58,25.25,25.55,1062161.0,19.5951,19.672,19.4182,19.6489,1062161.0
2016-01-27 14:20:00,25.54,25.69,25.51,25.63,455345.0,19.6412,19.7566,19.6182,19.7104,455345.0
2016-01-27 14:30:00,25.62,25.62,25.42,25.44,434201.0,19.7028,19.7028,19.549,19.5643,434201.0
2016-01-27 14:40:00,25.44,25.49,25.35,25.46,284420.0,19.5643,19.6028,19.4951,19.5797,284420.0
2016-01-27 14:50:00,25.46,25.51,25.26,25.32,329823.0,19.5797,19.6182,19.4259,19.472,329823.0
2016-01-27 15:00:00,25.32,25.32,25.08,25.26,426339.0,19.472,19.472,19.2875,19.4259,426339.0
2016-01-27 15:10:00,25.25,25.25,25.08,25.11,672550.0,19.4182,19.4182,19.2875,19.3105,672550.0
2016-01-27 15:20:00,25.12,25.34,25.07,25.27,515529.0,19.3182,19.4874,19.2798,19.4336,515529.0
2016-01-27 15:30:00,25.26,25.38,25.24,25.27,567003.0,19.4259,19.5182,19.4105,19.4336,567003.0
2016-01-27 15:40:00,25.26,25.38,25.22,25.32,631942.0,19.4259,19.5182,19.3951,19.472,631942.0
2016-01-27 15:50:00,25.31,25.38,25.29,25.37,1437580.0,19.4644,19.5182,19.449,19.5105,1437580.0
2016-01-28 09:30:00,25.67,25.84,25.5,25.53,548183.0,19.7412,19.8719,19.6105,19.6335,548183.0
2016-01-28 09:40:00,25.53,25.61,25.41,25.47,380435.0,19.6335,19.6951,19.5413,19.5874,380435.0
2016-01-28 09:50:00,25.49,25.61,25.47,25.61,519517.0,19.6028,19.6951,19.5874,19.6951,519517.0
2016-01-28 10:00:00,25.6,25.61,25.43,25.5,511929.0,19.6874,19.6951,19.5566,19.6105,511929.0
2016-01-28 10:10:00,25.5,25.55,25.38,25.39,269916.0,19.6105,19.6489,19.5182,19.5259,269916.0
2016-01-28 10:20:00,25.39,25.39,25.15,25.15,418464.0,19.5259,19.5259,19.3413,19.3413,418464.0
2016-01-28 10:30:00,25.15,25.19,25.02,25.19,275592.0,19.3413,19.3721,19.2413,19.3721,275592.0
2016-01-28 10:40:00,25.18,25.27,25.15,25.27,222652.0,19.3644,19.4336,19.3413,19.4336,222652.0
2016-01-28 10:50:00,25.26,25.3,25.19,25.27,145472.0,19.4259,19.4567,19.3721,19.4336,145472.0
2016-01-28 11:00:00,25.27,25.41,25.26,25.36,453709.0,19.4336,19.5413,19.4259,19.5028,453709.0
2016-01-28 11:10:00,25.36,25.37,25.3,25.33,343183.0,19.5028,19.5105,19.4567,19.4797,343183.0
2016-01-28 11:20:00,25.32,25.38,25.24,25.24,460906.0,19.472,19.5182,19.4105,19.4105,460906.0
2016-01-28 11:30:00,25.24,25.25,25.12,25.13,310970.0,19.4105,19.4182,19.3182,19.3259,310970.0
2016-01-28 11:40:00,25.13,25.15,24.98,25.01,239865.0,19.3259,19.3413,19.2106,19.2336,239865.0
2016-01-28 11:50:00,25.02,25.07,24.96,24.96,266545.0,19.2413,19.2798,19.1952,19.1952,266545.0
2016-01-28 12:00:00,24.95,25.12,24.94,25.03,469006.0,19.1875,19.3182,19.1798,19.249,469006.0
2016-01-28 12:10:00,25.04,25.13,25.0,25.08,240294.0,19.2567,19.3259,19.226,19.2875,240294.0
2016-01-28 12:20:00,25.09,25.21,25.09,25.21,310915.0,19.2952,19.3875,19.2952,19.3875,310915.0
2016-01-28 12:30:00,25.21,25.3,25.17,25.26,277360.0,19.3875,19.4567,19.3567,19.4259,277360.0
2016-01-28 12:40:00,25.26,25.35,25.23,25.27,378077.0,19.4259,19.4951,19.4028,19.4336,378077.0
2016-01-28 12:50:00,25.28,25.3,25.16,25.21,244877.0,19.4413,19.4567,19.349,19.3875,244877.0
2016-01-28 13:00:00,25.2,25.24,25.14,25.18,259735.0,19.3798,19.4105,19.3336,19.3644,259735.0
2016-01-28 13:10:00,25.18,25.22,25.09,25.09,314173.0,19.3644,19.3951,19.2952,19.2952,314173.0
2016-01-28 13:20:00,25.09,25.22,25.05,25.22,520049.0,19.2952,19.3951,19.2644,19.3951,520049.0
2016-01-28 13:30:00,25.22,25.33,25.21,25.31,334552.0,19.3951,19.4797,19.3875,19.4644,334552.0
2016-01-28 13:40:00,25.3,25.35,25.22,25.26,267918.0,19.4567,19.4951,19.3951,19.4259,267918.0
2016-01-28 13:50:00,25.26,25.3,25.14,25.15,242611.0,19.4259,19.4567,19.3336,19.3413,242611.0
2016-01-28 14:00:00,25.14,25.32,25.13,25.28,274873.0,19.3336,19.472,19.3259,19.4413,274873.0
2016-01-28 14:10:00,25.29,25.32,25.22,25.23,203080.0,19.449,19.472,19.3951,19.4028,203080.0
2016-01-28 14:20:00,25.22,25.37,25.22,25.36,275976.0,19.3951,19.5105,19.3951,19.5028,275976.0
2016-01-28 14:30:00,25.36,25.42,25.32,25.32,427474.0,19.5028,19.549,19.472,19.472,427474.0
2016-01-28 14:40:00,25.32,25.37,25.26,25.27,296362.0,19.472,19.5105,19.4259,19.4336,296362.0
2016-01-28 14:50:00,25.27,25.29,25.18,25.29,277628.0,19.4336,19.449,19.3644,19.449,277628.0
2016-01-28 15:00:00,25.28,25.32,25.18,25.26,497185.0,19.4413,19.472,19.3644,19.4259,497185.0
2016-01-28 15:10:00,25.27,25.31,25.23,25.25,505635.0,19.4336,19.4644,19.4028,19.4182,505635.0
2016-01-28 15:20:00,25.25,25.27,25.21,25.23,374005.0,19.4182,19.4336,19.3875,19.4028,374005.0
2016-01-28 15:30:00,25.22,25.27,25.18,25.18,458305.0,19.3951,19.4336,19.3644,19.3644,458305.0
2016-01-28 15:40:00,25.18,25.22,25.1,25.14,535250.0,19.3644,19.3951,19.3029,19.3336,535250.0
2016-01-28 15:50:00,25.14,25.21,25.13,25.17,1187214.0,19.3336,19.3875,19.3259,19.3567,1187214.0
2016-01-29 09:30:00,25.35,25.45,25.3,25.39,545928.0,19.4951,19.572,19.4567,19.5259,545928.0
2016-01-29 09:40:00,25.4,25.44,25.25,25.33,465933.0,19.5336,19.5643,19.4182,19.4797,465933.0
2016-01-29 09:50:00,25.33,25.44,25.27,25.44,464713.0,19.4797,19.5643,19.4336,19.5643,464713.0
2016-01-29 10:00:00,25.45,25.51,25.36,25.47,620175.0,19.572,19.6182,19.5028,19.5874,620175.0
2016-01-29 10:10:00,25.46,25.54,25.45,25.51,672779.0,19.5797,19.6412,19.572,19.6182,672779.0
2016-01-29 10:20:00,25.51,25.53,25.29,25.3,214073.0,19.6182,19.6335,19.449,19.4567,214073.0
2016-01-29 10:30:00,25.29,25.31,25.22,25.25,207370.0,19.449,19.4644,19.3951,19.4182,207370.0
2016-01-29 10:40:00,25.25,25.31,25.2,25.22,444638.0,19.4182,19.4644,19.3798,19.3951,444638.0
2016-01-29 10:50:00,25.23,25.24,25.16,25.21,226446.0,19.4028,19.4105,19.349,19.3875,226446.0
2016-01-29 11:00:00,25.2,25.36,25.2,25.29,357693.0,19.3798,19.5028,19.3798,19.449,357693.0
2016-01-29 11:10:00,25.3,25.31,25.16,25.19,203034.0,19.4567,19.4644,19.349,19.3721,203034.0
2016-01-29 11:20:00,25.19,25.27,25.18,25.25,247317.0,19.3721,19.4336,19.3644,19.4182,247317.0
2016-01-29 11:30:00,25.25,25.3,25.15,25.16,239714.0,19.4182,19.4567,19.3413,19.349,239714.0
2016-01-29 11:40:00,25.15,25.26,25.11,25.23,231809.0,19.3413,19.4259,19.3105,19.4028,231809.0
2016-01-29 11:50:00,25.22,25.28,25.19,25.21,484307.0,19.3951,19.4413,19.3721,19.3875,484307.0
2016-01-29 12:00:00,25.21,25.27,25.19,25.25,257263.0,19.3875,19.4336,19.3721,19.4182,257263.0
2016-01-29 12:10:00,25.26,25.37,25.25,25.37,357077.0,19.4259,19.5105,19.4182,19.5105,357077.0
2016-01-29 12:20:00,25.37,25.38,25.32,25.35,255352.0,19.5105,19.5182,19.472,19.4951,255352.0
2016-01-29 12:30:00,25.35,25.36,25.29,25.35,277964.0,19.4951,19.5028,19.449,19.4951,277964.0
2016-01-29 12:40:00,25.35,25.42,25.34,25.36,178632.0,19.4951,19.549,19.4874,19.5028,178632.0
2016-01-29 12:50:00,25.35,25.41,25.34,25.4,179847.0,19.4951,19.5413,19.4874,19.5336,179847.0
2016-01-29 13:00:00,25.39,25.46,25.38,25.45,625784.0,19.5259,19.5797,19.5182,19.572,625784.0
2016-01-29 13:10:00,25.46,25.54,25.45,25.51,211027.0,19.5797,19.6412,19.572,19.6182,211027.0
2016-01-29 13:20:00,25.5,25.53,25.47,25.47,147486.0,19.6105,19.6335,19.5874,19.5874,147486.0
2016-01-29 13:30:00,25.48,25.57,25.47,25.55,200938.0,19.5951,19.6643,19.5874,19.6489,200938.0
2016-01-29 13:40:00,25.55,25.66,25.54,25.64,284127.0,19.6489,19.7335,19.6412,19.7181,284127.0
2016-01-29 13:50:00,25.64,25.65,25.58,25.6,226607.0,19.7181,19.7258,19.672,19.6874,226607.0
2016-01-29 14:00:00,25.6,25.62,25.54,25.59,222164.0,19.6874,19.7028,19.6412,19.6797,222164.0
2016-01-29 14:10:00,25.58,25.69,25.55,25.66,167212.0,19.672,19.7566,19.6489,19.7335,167212.0
2016-01-29 14:20:00,25.66,25.72,25.65,25.71,292076.0,19.7335,19.7797,19.7258,19.772,292076.0
2016-01-29 14:30:00,25.71,25.78,25.68,25.78,405364.0,19.772,19.8258,19.7489,19.8258,405364.0
2016-01-29 14:40:00,25.78,25.84,25.77,25.79,336536.0,19.8258,19.8719,19.8181,19.8335,336536.0
2016-01-29 14:50:00,25.79,25.82,25.62,25.68,472604.0,19.8335,19.8566,19.7028,19.7489,472604.0
2016-01-29 15:00:00,25.68,25.7,25.63,25.69,554845.0,19.7489,19.7643,19.7104,19.7566,554845.0
2016-01-29 15:10:00,25.69,25.7,25.63,25.67,773296.0,19.7566,19.7643,19.7104,19.7412,773296.0
2016-01-29 15:20:00,25.67,25.8,25.65,25.8,629264.0,19.7412,19.8412,19.7258,19.8412,629264.0
2016-01-29 15:30:00,25.8,25.82,25.73,25.76,556621.0,19.8412,19.8566,19.7874,19.8104,556621.0
2016-01-29 15:40:00,25.76,25.85,25.74,25.83,685056.0,19.8104,19.8796,19.795,19.8643,685056.0
2016-01-29 15:50:00,25.83,25.89,25.79,25.88,1933033.0,19.8643,19.9104,19.8335,19.9027,1933033.0
2016-02-01 09:30:00,25.77,25.93,25.69,25.76,726638.0,19.8181,19.9412,19.7566,19.8104,726638.0
2016-02-01 09:40:00,25.75,25.84,25.68,25.71,367517.0,19.8027,19.8719,19.7489,19.772,367517.0
2016-02-01 09:50:00,25.7,25.78,25.66,25.68,281426.0,19.7643,19.8258,19.7335,19.7489,281426.0
2016-02-01 10:00:00,25.69,25.7,25.52,25.65,338515.0,19.7566,19.7643,19.6259,19.7258,338515.0
2016-02-01 10:10:00,25.66,25.8,25.63,25.68,256508.0,19.7335,19.8412,19.7104,19.7489,256508.0
2016-02-01 10:20:00,25.69,25.79,25.63,25.69,246423.0,19.7566,19.8335,19.7104,19.7566,246423.0
2016-02-01 10:30:00,25.68,25.72,25.65,25.69,188506.0,19.7489,19.7797,19.7258,19.7566,188506.0
2016-02-01 10:40:00,25.69,25.79,25.65,25.75,179963.0,19.7566,19.8335,19.7258,19.8027,179963.0
2016-02-01 10:50:00,25.74,25.77,25.64,25.76,210312.0,19.795,19.8181,19.7181,19.8104,210312.0
2016-02-01 11:00:00,25.75,25.78,25.71,25.72,166112.0,19.8027,19.8258,19.772,19.7797,166112.0
2016-02-01 11:10:00,25.72,25.83,25.7,25.78,236855.0,19.7797,19.8643,19.7643,19.8258,236855.0
2016-02-01 11:20:00,25.77,25.78,25.68,25.78,204538.0,19.8181,19.8258,19.7489,19.8258,204538.0
2016-02-01 11:30:00,25.79,25.87,25.73,25.85,170542.0,19.8335,19.895,19.7874,19.8796,170542.0
2016-02-01 11:40:00,25.84,25.85,25.77,25.77,149964.0,19.8719,19.8796,19.8181,19.8181,149964.0
2016-02-01 11:50:00,25.78,25.79,25.74,25.77,200724.0,19.8258,19.8335,19.795,19.8181,200724.0
2016-02-01 12:00:00,25.76,25.78,25.65,25.69,170818.0,19.8104,19.8258,19.7258,19.7566,170818.0
2016-02-01 12:10:00,25.69,25.73,25.63,25.67,126563.0,19.7566,19.7874,19.7104,19.7412,126563.0
2016-02-01 12:20:00,25.67,25.67,25.58,25.62,170443.0,19.7412,19.7412,19.672,19.7028,170443.0
2016-02-01 12:30:00,25.62,25.64,25.57,25.61,113961.0,19.7028,19.7181,19.6643,19.6951,113961.0
2016-02-01 12:40:00,25.6,25.62,25.54,25.59,103872.0,19.6874,19.7028,19.6412,19.6797,103872.0
2016-02-01 12:50:00,25.58,25.59,25.42,25.44,285657.0,19.672,19.6797,19.549,19.5643,285657.0
2016-02-01 13:00:00,25.44,25.53,25.43,25.44,195550.0,19.5643,19.6335,19.5566,19.5643,195550.0
2016-02-01 13:10:00,25.43,25.54,25.42,25.49,180119.0,19.5566,19.6412,19.549,19.6028,180119.0
2016-02-01 13:20:00,25.49,25.59,25.48,25.57,170674.0,19.6028,19.6797,19.5951,19.6643,170674.0
2016-02-01 13:30:00,25.56,25.57,25.5,25.51,117542.0,19.6566,19.6643,19.6105,19.6182,117542.0
2016-02-01 13:40:00,25.51,25.57,25.47,25.55,122680.0,19.6182,19.6643,19.5874,19.6489,122680.0
2016-02-01 13:50:00,25.55,25.56,25.48,25.55,130464.0,19.6489,19.6566,19.5951,19.6489,130464.0
2016-02-01 14:00:00,25.55,25.58,25.49,25.5,126789.0,19.6489,19.672,19.6028,19.6105,126789.0
2016-02-01 14:10:00,25.5,25.54,25.46,25.53,145824.0,19.6105,19.6412,19.5797,19.6335,145824.0
2016-02-01 14:20:00,25.52,25.58,25.51,25.58,142916.0,19.6259,19.672,19.6182,19.672,142916.0
2016-02-01 14:30:00,25.58,25.63,25.56,25.63,148711.0,19.672,19.7104,19.6566,19.7104,148711.0
2016-02-01 14:40:00,25.62,25.67,25.58,25.61,166122.0,19.7028,19.7412,19.672,19.6951,166122.0
2016-02-01 14:50:00,25.61,25.7,25.57,25.68,194544.0,19.6951,19.7643,19.6643,19.7489,194544.0
2016-02-01 15:00:00,25.68,25.7,25.63,25.66,242992.0,19.7489,19.7643,19.7104,19.7335,242992.0
2016-02-01 15:10:00,25.67,25.77,25.61,25.75,371933.0,19.7412,19.8181,19.6951,19.8027,371933.0
2016-02-01 15:20:00,25.75,25.84,25.74,25.84,364922.0,19.8027,19.8719,19.795,19.8719,364922.0
2016-02-01 15:30:00,25.83,25.85,25.76,25.76,634576.0,19.8643,19.8796,19.8104,19.8104,634576.0
2016-02-01 15:40:00,25.77,25.88,25.76,25.78,431310.0,19.8181,19.9027,19.8104,19.8258,431310.0
2016-02-01 15:50:00,25.78,25.81,25.7,25.71,1056986.0,19.8258,19.8489,19.7643,19.772,1056986.0
2016-02-02 09:30:00,25.36,25.37,25.04,25.08,841708.0,19.5028,19.5105,19.2567,19.2875,841708.0
2016-02-02 09:40:00,25.09,25.13,24.92,24.93,695222.0,19.2952,19.3259,19.1644,19.1721,695222.0
2016-02-02 09:50:00,24.92,25.02,24.88,25.02,427972.0,19.1644,19.2413,19.1337,19.2413,427972.0
2016-02-02 10:00:00,25.01,25.08,24.98,24.99,446826.0,19.2336,19.2875,19.2106,19.2183,446826.0
2016-02-02 10:10:00,24.99,25.02,24.87,24.88,501583.0,19.2183,19.2413,19.126,19.1337,501583.0
2016-02-02 10:20:00,24.87,24.93,24.83,24.92,381282.0,19.126,19.1721,19.0952,19.1644,381282.0
2016-02-02 10:30:00,24.91,24.93,24.81,24.9,341212.0,19.1567,19.1721,19.0798,19.1491,341212.0
2016-02-02 10:40:00,24.89,24.9,24.81,24.85,423627.0,19.1414,19.1491,19.0798,19.1106,423627.0
2016-02-02 10:50:00,24.86,24.88,24.81,24.84,652011.0,19.1183,19.1337,19.0798,19.1029,652011.0
2016-02-02 11:00:00,24.84,24.91,24.79,24.88,406534.0,19.1029,19.1567,19.0645,19.1337,406534.0
2016-02-02 11:10:00,24.88,25.06,24.87,25.04,609653.0,19.1337,19.2721,19.126,19.2567,609653.0
2016-02-02 11:20:00,25.04,25.07,24.94,24.99,309691.0,19.2567,19.2798,19.1798,19.2183,309691.0
2016-02-02 11:30:00,24.97,24.99,24.93,24.96,312576.0,19.2029,19.2183,19.1721,19.1952,312576.0
2016-02-02 11:40:00,24.97,24.97,24.83,24.85,264023.0,19.2029,19.2029,19.0952,19.1106,264023.0
2016-02-02 11:50:00,24.85,24.87,24.8,24.81,218982.0,19.1106,19.126,19.0721,19.0798,218982.0
2016-02-02 12:00:00,24.81,24.82,24.68,24.69,291594.0,19.0798,19.0875,18.9799,18.9876,291594.0
2016-02-02 12:10:00,24.69,24.7,24.65,24.68,340074.0,18.9876,18.9952,18.9568,18.9799,340074.0
2016-02-02 12:20:00,24.69,24.71,24.66,24.68,215307.0,18.9876,19.0029,18.9645,18.9799,215307.0
2016-02-02 12:30:00,24.68,24.74,24.64,24.73,290603.0,18.9799,19.026,18.9491,19.0183,290603.0
2016-02-02 12:40:00,24.74,24.8,24.71,24.72,274444.0,19.026,19.0721,19.0029,19.0106,274444.0
2016-02-02 12:50:00,24.71,24.73,24.62,24.67,187094.0,19.0029,19.0183,18.9337,18.9722,187094.0
2016-02-02 13:00:00,24.67,24.71,24.63,24.64,204669.0,18.9722,19.0029,18.9414,18.9491,204669.0
2016-02-02 13:10:00,24.64,24.71,24.64,24.69,163670.0,18.9491,19.0029,18.9491,18.9876,163670.0
2016-02-02 13:20:00,24.69,24.75,24.62,24.74,301621.0,18.9876,19.0337,18.9337,19.026,301621.0
2016-02-02 13:30:00,24.75,24.75,24.64,24.66,179797.0,19.0337,19.0337,18.9491,18.9645,179797.0
2016-02-02 13:40:00,24.65,24.69,24.6,24.6,219235.0,18.9568,18.9876,18.9183,18.9183,219235.0
2016-02-02 13:50:00,24.61,24.61,24.5,24.5,385378.0,18.926,18.926,18.8414,18.8414,385378.0
2016-02-02 14:00:00,24.51,24.53,24.47,24.48,291529.0,18.8491,18.8645,18.8184,18.8261,291529.0
2016-02-02 14:10:00,24.48,24.51,24.41,24.47,547536.0,18.8261,18.8491,18.7722,18.8184,547536.0
2016-02-02 14:20:00,24.47,24.47,24.39,24.42,324823.0,18.8184,18.8184,18.7568,18.7799,324823.0
2016-02-02 14:30:00,24.43,24.49,24.39,24.47,378208.0,18.7876,18.8337,18.7568,18.8184,378208.0
2016-02-02 14:40:00,24.48,24.56,24.46,24.56,448718.0,18.8261,18.8876,18.8107,18.8876,448718.0
2016-02-02 14:50:00,24.55,24.62,24.51,24.52,421603.0,18.8799,18.9337,18.8491,18.8568,421603.0
2016-02-02 15:00:00,24.52,24.56,24.43,24.43,843076.0,18.8568,18.8876,18.7876,18.7876,843076.0
2016-02-02 15:10:00,24.43,24.52,24.4,24.46,426974.0,18.7876,18.8568,18.7645,18.8107,426974.0
2016-02-02 15:20:00,24.46,24.53,24.42,24.46,598180.0,18.8107,18.8645,18.7799,18.8107,598180.0
2016-02-02 15:30:00,24.47,24.56,24.45,24.54,731289.0,18.8184,18.8876,18.803,18.8722,731289.0
2016-02-02 15:40:00,24.54,24.63,24.53,24.58,637126.0,18.8722,18.9414,18.8645,18.903,637126.0
2016-02-02 15:50:00,24.58,24.59,24.5,24.51,1270230.0,18.903,18.9106,18.8414,18.8491,1270230.0
2016-02-03 09:30:00,24.43,24.52,24.1,24.18,795003.0,18.7876,18.8568,18.5338,18.5953,795003.0
2016-02-03 09:40:00,24.18,24.21,23.94,23.99,724894.0,18.5953,18.6184,18.4108,18.4492,724894.0
2016-02-03 09:50:00,23.99,24.0,23.74,23.77,879509.0,18.4492,18.4569,18.257,18.28,879509.0
2016-02-03 10:00:00,23.76,23.76,23.56,23.57,592442.0,18.2723,18.2723,18.1185,18.1262,592442.0
2016-02-03 10:10:00,23.57,23.67,23.45,23.65,832368.0,18.1262,18.2031,18.0339,18.1878,832368.0
2016-02-03 10:20:00,23.65,23.7,23.42,23.48,627757.0,18.1878,18.2262,18.0109,18.057,627757.0
2016-02-03 10:30:00,23.47,23.48,23.29,23.43,830276.0,18.0493,18.057,17.9109,18.0186,830276.0
2016-02-03 10:40:00,23.43,23.72,23.4,23.68,578774.0,18.0186,18.2416,17.9955,18.2108,578774.0
2016-02-03 10:50:00,23.68,23.85,23.65,23.8,543423.0,18.2108,18.3416,18.1878,18.3031,543423.0
2016-02-03 11:00:00,23.8,23.8,23.62,23.68,480504.0,18.3031,18.3031,18.1647,18.2108,480504.0
2016-02-03 11:10:00,23.68,23.89,23.6,23.88,397841.0,18.2108,18.3723,18.1493,18.3646,397841.0
2016-02-03 11:20:00,23.87,24.05,23.86,23.97,698923.0,18.3569,18.4954,18.3493,18.4338,698923.0
2016-02-03 11:30:00,23.97,24.11,23.87,24.11,505892.0,18.4338,18.5415,18.3569,18.5415,505892.0
2016-02-03 11:40:00,24.1,24.33,24.1,24.18,970929.0,18.5338,18.7107,18.5338,18.5953,970929.0
2016-02-03 11:50:00,24.18,24.22,23.96,24.01,366378.0,18.5953,18.6261,18.4262,18.4646,366378.0
2016-02-03 12:00:00,24.0,24.11,23.97,24.04,316122.0,18.4569,18.5415,18.4338,18.4877,316122.0
2016-02-03 12:10:00,24.04,24.09,23.94,24.02,252629.0,18.4877,18.5261,18.4108,18.4723,252629.0
2016-02-03 12:20:00,24.0,24.11,24.0,24.03,244124.0,18.4569,18.5415,18.4569,18.48,244124.0
2016-02-03 12:30:00,24.02,24.11,23.93,24.06,460162.0,18.4723,18.5415,18.4031,18.5031,460162.0
2016-02-03 12:40:00,24.05,24.12,23.98,24.12,401494.0,18.4954,18.5492,18.4415,18.5492,401494.0
2016-02-03 12:50:00,24.12,24.16,24.01,24.16,201850.0,18.5492,18.58,18.4646,18.58,201850.0
2016-02-03 13:00:00,24.15,24.22,24.08,24.08,226017.0,18.5723,18.6261,18.5184,18.5184,226017.0
2016-02-03 13:10:00,24.08,24.14,24.06,24.08,236535.0,18.5184,18.5646,18.5031,18.5184,236535.0
2016-02-03 13:20:00,24.07,24.08,23.96,23.98,410035.0,18.5107,18.5184,18.4262,18.4415,410035.0
2016-02-03 13:30:00,23.99,24.02,23.87,23.87,512795.0,18.4492,18.4723,18.3569,18.3569,512795.0
2016-02-03 13:40:00,23.86,23.97,23.84,23.92,284601.0,18.3493,18.4338,18.3339,18.3954,284601.0
2016-02-03 13:50:00,23.93,23.97,23.88,23.91,202113.0,18.4031,18.4338,18.3646,18.3877,202113.0
2016-02-03 14:00:00,23.91,24.02,23.91,23.98,363824.0,18.3877,18.4723,18.3877,18.4415,363824.0
2016-02-03 14:10:00,23.98,24.06,23.96,24.03,241394.0,18.4415,18.5031,18.4262,18.48,241394.0
2016-02-03 14:20:00,24.03,24.34,24.02,24.24,958822.0,18.48,18.7184,18.4723,18.6415,958822.0
2016-02-03 14:30:00,24.24,24.3,24.19,24.23,620921.0,18.6415,18.6876,18.603,18.6338,620921.0
2016-02-03 14:40:00,24.24,24.39,24.2,24.33,701960.0,18.6415,18.7568,18.6107,18.7107,701960.0
2016-02-03 14:50:00,24.34,24.34,24.18,24.31,484518.0,18.7184,18.7184,18.5953,18.6953,484518.0
2016-02-03 15:00:00,24.31,24.42,24.26,24.36,751951.0,18.6953,18.7799,18.6569,18.7338,751951.0
2016-02-03 15:10:00,24.37,24.49,24.26,24.28,1052619.0,18.7415,18.8337,18.6569,18.6722,1052619.0
2016-02-03 15:20:00,24.29,24.34,24.16,24.17,652714.0,18.6799,18.7184,18.58,18.5877,652714.0
2016-02-03 15:30:00,24.17,24.27,24.15,24.21,959471.0,18.5877,18.6646,18.5723,18.6184,959471.0
2016-02-03 15:40:00,24.21,24.33,24.17,24.29,803662.0,18.6184,18.7107,18.5877,18.6799,803662.0
2016-02-03 15:50:00,24.3,24.36,24.26,24.33,1592465.0,18.6876,18.7338,18.6569,18.7107,1592465.0
2016-02-04 09:30:00,24.15,24.46,24.12,24.38,628296.0,18.5723,18.8107,18.5492,18.7492,628296.0
2016-02-04 09:40:00,24.38,24.59,24.35,24.55,758791.0,18.7492,18.9106,18.7261,18.8799,758791.0
2016-02-04 09:50:00,24.55,24.79,24.54,24.75,573321.0,18.8799,19.0645,18.8722,19.0337,573321.0
2016-02-04 10:00:00,24.73,24.82,24.52,24.82,556207.0,19.0183,19.0875,18.8568,19.0875,556207.0
2016-02-04 10:10:00,24.82,25.04,24.76,25.04,517868.0,19.0875,19.2567,19.0414,19.2567,517868.0
2016-02-04 10:20:00,25.03,25.1,24.94,25.02,620176.0,19.249,19.3029,19.1798,19.2413,620176.0
2016-02-04 10:30:00,25.02,25.12,24.95,25.04,450143.0,19.2413,19.3182,19.1875,19.2567,450143.0
2016-02-04 10:40:00,25.03,25.06,24.96,25.03,410569.0,19.249,19.2721,19.1952,19.249,410569.0
2016-02-04 10:50:00,25.03,25.2,25.03,25.16,585687.0,19.249,19.3798,19.249,19.349,585687.0
2016-02-04 11:00:00,25.16,25.17,24.96,24.96,474082.0,19.349,19.3567,19.1952,19.1952,474082.0
2016-02-04 11:10:00,24.96,25.0,24.77,24.78,312899.0,19.1952,19.226,19.0491,19.0568,312899.0
2016-02-04 11:20:00,24.78,24.95,24.77,24.91,379396.0,19.0568,19.1875,19.0491,19.1567,379396.0
2016-02-04 11:30:00,24.91,24.91,24.8,24.85,412047.0,19.1567,19.1567,19.0721,19.1106,412047.0
2016-02-04 11:40:00,24.85,24.89,24.57,24.7,395759.0,19.1106,19.1414,18.8953,18.9952,395759.0
2016-02-04 11:50:00,24.7,24.87,24.69,24.78,443703.0,18.9952,19.126,18.9876,19.0568,443703.0
2016-02-04 12:00:00,24.78,25.0,24.73,24.97,374972.0,19.0568,19.226,19.0183,19.2029,374972.0
2016-02-04 12:10:00,24.97,25.0,24.88,24.93,162348.0,19.2029,19.226,19.1337,19.1721,162348.0
2016-02-04 12:20:00,24.94,24.97,24.78,24.81,236022.0,19.1798,19.2029,19.0568,19.0798,236022.0
2016-02-04 12:30:00,24.8,24.91,24.74,24.86,218850.0,19.0721,19.1567,19.026,19.1183,218850.0
2016-02-04 12:40:00,24.87,24.9,24.76,24.84,276059.0,19.126,19.1491,19.0414,19.1029,276059.0
2016-02-04 12:50:00,24.84,24.87,24.79,24.82,181430.0,19.1029,19.126,19.0645,19.0875,181430.0
2016-02-04 13:00:00,24.82,24.87,24.8,24.85,239326.0,19.0875,19.126,19.0721,19.1106,239326.0
2016-02-04 13:10:00,24.84,24.9,24.75,24.75,244055.0,19.1029,19.1491,19.0337,19.0337,244055.0
2016-02-04 13:20:00,24.75,24.8,24.72,24.77,158075.0,19.0337,19.0721,19.0106,19.0491,158075.0
2016-02-04 13:30:00,24.77,24.85,24.76,24.8,158129.0,19.0491,19.1106,19.0414,19.0721,158129.0
2016-02-04 13:40:00,24.8,24.81,24.65,24.66,237327.0,19.0721,19.0798,18.9568,18.9645,237327.0
2016-02-04 13:50:00,24.66,24.72,24.63,24.7,204982.0,18.9645,19.0106,18.9414,18.9952,204982.0
2016-02-04 14:00:00,24.7,24.71,24.6,24.64,270289.0,18.9952,19.0029,18.9183,18.9491,270289.0
2016-02-04 14:10:00,24.63,24.82,24.61,24.79,260985.0,18.9414,19.0875,18.926,19.0645,260985.0
2016-02-04 14:20:00,24.79,24.8,24.68,24.68,202054.0,19.0645,19.0721,18.9799,18.9799,202054.0
2016-02-04 14:30:00,24.67,24.77,24.66,24.69,190138.0,18.9722,19.0491,18.9645,18.9876,190138.0
2016-02-04 14:40:00,24.69,24.79,24.68,24.77,169422.0,18.9876,19.0645,18.9799,19.0491,169422.0
2016-02-04 14:50:00,24.77,24.83,24.7,24.81,242473.0,19.0491,19.0952,18.9952,19.0798,242473.0
2016-02-04 15:00:00,24.81,24.84,24.75,24.79,442338.0,19.0798,19.1029,19.0337,19.0645,442338.0
2016-02-04 15:10:00,24.79,24.93,24.76,24.79,482024.0,19.0645,19.1721,19.0414,19.0645,482024.0
2016-02-04 15:20:00,24.79,24.86,24.78,24.82,640126.0,19.0645,19.1183,19.0568,19.0875,640126.0
2016-02-04 15:30:00,24.82,24.93,24.81,24.92,719498.0,19.0875,19.1721,19.0798,19.1644,719498.0
2016-02-04 15:40:00,24.91,25.03,24.9,24.95,823799.0,19.1567,19.249,19.1491,19.1875,823799.0
2016-02-04 15:50:00,24.96,25.03,24.91,25.0,1461041.0,19.1952,19.249,19.1567,19.226,1461041.0
2016-02-05 09:30:00,25.09,25.38,25.05,25.36,495318.0,19.2952,19.5182,19.2644,19.5028,495318.0
2016-02-05 09:40:00,25.36,25.42,24.92,25.02,467974.0,19.5028,19.549,19.1644,19.2413,467974.0
2016-02-05 09:50:00,25.03,25.29,24.98,25.22,260148.0,19.249,19.449,19.2106,19.3951,260148.0
2016-02-05 10:00:00,25.22,25.39,25.21,25.22,337742.0,19.3951,19.5259,19.3875,19.3951,337742.0
2016-02-05 10:10:00,25.23,25.32,25.09,25.09,216710.0,19.4028,19.472,19.2952,19.2952,216710.0
2016-02-05 10:20:00,25.09,25.17,24.85,24.89,242939.0,19.2952,19.3567,19.1106,19.1414,242939.0
2016-02-05 10:30:00,24.88,24.97,24.82,24.93,400064.0,19.1337,19.2029,19.0875,19.1721,400064.0
2016-02-05 10:40:00,24.94,25.04,24.88,24.91,261469.0,19.1798,19.2567,19.1337,19.1567,261469.0
2016-02-05 10:50:00,24.92,24.92,24.68,24.7,372903.0,19.1644,19.1644,18.9799,18.9952,372903.0
2016-02-05 11:00:00,24.71,24.72,24.61,24.65,378125.0,19.0029,19.0106,18.926,18.9568,378125.0
2016-02-05 11:10:00,24.65,24.71,24.59,24.65,433406.0,18.9568,19.0029,18.9106,18.9568,433406.0
2016-02-05 11:20:00,24.65,24.69,24.53,24.68,306876.0,18.9568,18.9876,18.8645,18.9799,306876.0
2016-02-05 11:30:00,24.68,24.74,24.62,24.63,335361.0,18.9799,19.026,18.9337,18.9414,335361.0
2016-02-05 11:40:00,24.64,24.67,24.57,24.65,272511.0,18.9491,18.9722,18.8953,18.9568,272511.0
2016-02-05 11:50:00,24.66,24.73,24.63,24.72,202065.0,18.9645,19.0183,18.9414,19.0106,202065.0
2016-02-05 12:00:00,24.72,24.78,24.66,24.69,183927.0,19.0106,19.0568,18.9645,18.9876,183927.0
2016-02-05 12:10:00,24.68,24.7,24.57,24.68,280710.0,18.9799,18.9952,18.8953,18.9799,280710.0
2016-02-05 12:20:00,24.68,24.72,24.64,24.67,276904.0,18.9799,19.0106,18.9491,18.9722,276904.0
2016-02-05 12:30:00,24.67,24.7,24.63,24.68,208812.0,18.9722,18.9952,18.9414,18.9799,208812.0
2016-02-05 12:40:00,24.68,24.69,24.62,24.62,175490.0,18.9799,18.9876,18.9337,18.9337,175490.0
2016-02-05 12:50:00,24.62,24.63,24.51,24.56,281596.0,18.9337,18.9414,18.8491,18.8876,281596.0
2016-02-05 13:00:00,24.56,24.64,24.53,24.62,118060.0,18.8876,18.9491,18.8645,18.9337,118060.0
2016-02-05 13:10:00,24.62,24.66,24.58,24.66,202415.0,18.9337,18.9645,18.903,18.9645,202415.0
2016-02-05 13:20:00,24.66,24.74,24.64,24.71,284963.0,18.9645,19.026,18.9491,19.0029,284963.0
2016-02-05 13:30:00,24.7,24.7,24.63,24.65,192754.0,18.9952,18.9952,18.9414,18.9568,192754.0
2016-02-05 13:40:00,24.64,24.66,24.54,24.59,296579.0,18.9491,18.9645,18.8722,18.9106,296579.0
2016-02-05 13:50:00,24.59,24.67,24.55,24.65,219171.0,18.9106,18.9722,18.8799,18.9568,219171.0
2016-02-05 14:00:00,24.66,24.68,24.59,24.62,223019.0,18.9645,18.9799,18.9106,18.9337,223019.0
2016-02-05 14:10:00,24.63,24.63,24.54,24.59,363511.0,18.9414,18.9414,18.8722,18.9106,363511.0
2016-02-05 14:20:00,24.6,24.63,24.53,24.53,212830.0,18.9183,18.9414,18.8645,18.8645,212830.0
2016-02-05 14:30:00,24.53,24.56,24.46,24.49,474547.0,18.8645,18.8876,18.8107,18.8337,474547.0
2016-02-05 14:40:00,24.5,24.5,24.41,24.48,365171.0,18.8414,18.8414,18.7722,18.8261,365171.0
2016-02-05 14:50:00,24.47,24.48,24.38,24.4,326104.0,18.8184,18.8261,18.7492,18.7645,326104.0
2016-02-05 15:00:00,24.4,24.4,24.33,24.39,301005.0,18.7645,18.7645,18.7107,18.7568,301005.0
2016-02-05 15:10:00,24.39,24.47,24.36,24.46,334787.0,18.7568,18.8184,18.7338,18.8107,334787.0
2016-02-05 15:20:00,24.45,24.46,24.32,24.33,637988.0,18.803,18.8107,18.703,18.7107,637988.0
2016-02-05 15:30:00,24.33,24.34,24.2,24.21,1252357.0,18.7107,18.7184,18.6107,18.6184,1252357.0
2016-02-05 15:40:00,24.21,24.3,24.18,24.28,762720.0,18.6184,18.6876,18.5953,18.6722,762720.0
2016-02-05 15:50:00,24.28,24.35,24.23,24.35,1552392.0,18.6722,18.7261,18.6338,18.7261,1552392.0
2016-02-08 09:30:00,23.81,23.84,22.99,23.05,1479504.0,18.3108,18.3339,17.6802,17.7263,1479504.0
2016-02-08 09:40:00,23.05,23.31,23.04,23.08,1132366.0,17.7263,17.9263,17.7186,17.7494,1132366.0
2016-02-08 09:50:00,23.08,23.09,22.8,22.95,804813.0,17.7494,17.7571,17.5341,17.6494,804813.0
2016-02-08 10:00:00,22.94,23.09,22.88,22.9,535435.0,17.6417,17.7571,17.5956,17.611,535435.0
2016-02-08 10:10:00,22.91,22.95,22.81,22.85,585062.0,17.6187,17.6494,17.5418,17.5725,585062.0
2016-02-08 10:20:00,22.84,23.03,22.81,22.96,420090.0,17.5648,17.7109,17.5418,17.6571,420090.0
2016-02-08 10:30:00,22.96,23.12,22.9,23.0,534419.0,17.6571,17.7802,17.611,17.6879,534419.0
2016-02-08 10:40:00,23.01,23.02,22.86,22.91,447521.0,17.6956,17.7033,17.5802,17.6187,447521.0
2016-02-08 10:50:00,22.92,22.99,22.86,22.88,325369.0,17.6264,17.6802,17.5802,17.5956,325369.0
2016-02-08 11:00:00,22.88,22.93,22.77,22.8,437970.0,17.5956,17.634,17.511,17.5341,437970.0
2016-02-08 11:10:00,22.79,22.84,22.75,22.8,404904.0,17.5264,17.5648,17.4956,17.5341,404904.0
2016-02-08 11:20:00,22.8,22.98,22.78,22.97,621650.0,17.5341,17.6725,17.5187,17.6648,621650.0
2016-02-08 11:30:00,22.97,22.98,22.85,22.85,262340.0,17.6648,17.6725,17.5725,17.5725,262340.0
2016-02-08 11:40:00,22.85,22.91,22.7,22.73,406701.0,17.5725,17.6187,17.4572,17.4802,406701.0
2016-02-08 11:50:00,22.72,22.84,22.69,22.83,400012.0,17.4725,17.5648,17.4495,17.5571,400012.0
2016-02-08 12:00:00,22.83,22.89,22.8,22.87,233748.0,17.5571,17.6033,17.5341,17.5879,233748.0
2016-02-08 12:10:00,22.87,22.95,22.82,22.89,296665.0,17.5879,17.6494,17.5495,17.6033,296665.0
2016-02-08 12:20:00,22.89,22.99,22.89,22.95,313292.0,17.6033,17.6802,17.6033,17.6494,313292.0
2016-02-08 12:30:00,22.95,22.98,22.83,22.84,382615.0,17.6494,17.6725,17.5571,17.5648,382615.0
2016-02-08 12:40:00,22.85,22.91,22.84,22.85,201387.0,17.5725,17.6187,17.5648,17.5725,201387.0
2016-02-08 12:50:00,22.86,22.9,22.79,22.82,267201.0,17.5802,17.611,17.5264,17.5495,267201.0
2016-02-08 13:00:00,22.82,22.83,22.73,22.75,206506.0,17.5495,17.5571,17.4802,17.4956,206506.0
2016-02-08 13:10:00,22.76,22.78,22.72,22.75,245669.0,17.5033,17.5187,17.4725,17.4956,245669.0
2016-02-08 13:20:00,22.75,22.79,22.71,22.77,315797.0,17.4956,17.5264,17.4649,17.511,315797.0
2016-02-08 13:30:00,22.76,22.84,22.72,22.73,362831.0,17.5033,17.5648,17.4725,17.4802,362831.0
2016-02-08 13:40:00,22.72,22.73,22.55,22.6,281190.0,17.4725,17.4802,17.3418,17.3803,281190.0
2016-02-08 13:50:00,22.6,22.63,22.53,22.54,278751.0,17.3803,17.4033,17.3264,17.3341,278751.0
2016-02-08 14:00:00,22.54,22.65,22.52,22.59,329701.0,17.3341,17.4187,17.3187,17.3726,329701.0
2016-02-08 14:10:00,22.59,22.6,22.52,22.57,427762.0,17.3726,17.3803,17.3187,17.3572,427762.0
2016-02-08 14:20:00,22.57,22.66,22.56,22.58,307223.0,17.3572,17.4264,17.3495,17.3649,307223.0
2016-02-08 14:30:00,22.58,22.59,22.37,22.39,1053405.0,17.3649,17.3726,17.2034,17.2188,1053405.0
2016-02-08 14:40:00,22.39,22.46,22.36,22.37,1055202.0,17.2188,17.2726,17.1957,17.2034,1055202.0
2016-02-08 14:50:00,22.37,22.45,22.32,22.38,489056.0,17.2034,17.2649,17.1649,17.2111,489056.0
2016-02-08 15:00:00,22.37,22.41,22.33,22.34,469972.0,17.2034,17.2341,17.1726,17.1803,469972.0
2016-02-08 15:10:00,22.33,22.56,22.33,22.52,736854.0,17.1726,17.3495,17.1726,17.3187,736854.0
2016-02-08 15:20:00,22.52,22.61,22.47,22.58,801874.0,17.3187,17.388,17.2803,17.3649,801874.0
2016-02-08 15:30:00,22.57,22.8,22.57,22.73,1366214.0,17.3572,17.5341,17.3572,17.4802,1366214.0
2016-02-08 15:40:00,22.73,22.92,22.72,22.78,1126430.0,17.4802,17.6264,17.4725,17.5187,1126430.0
2016-02-08 15:50:00,22.77,22.81,22.61,22.67,1858877.0,17.511,17.5418,17.388,17.4341,1858877.0
2016-02-09 09:30:00,21.89,22.3,21.76,22.2,1408089.0,16.8342,17.1496,16.7343,17.0726,1408089.0
2016-02-09 09:40:00,22.19,22.7,22.1,22.68,1352013.0,17.065,17.4572,16.9957,17.4418,1352013.0
2016-02-09 09:50:00,22.69,22.88,22.66,22.75,1043278.0,17.4495,17.5956,17.4264,17.4956,1043278.0
2016-02-09 10:00:00,22.74,22.91,22.67,22.85,902571.0,17.4879,17.6187,17.4341,17.5725,902571.0
2016-02-09 10:10:00,22.84,23.04,22.77,22.89,935483.0,17.5648,17.7186,17.511,17.6033,935483.0
2016-02-09 10:20:00,22.87,23.15,22.85,23.01,963610.0,17.5879,17.8032,17.5725,17.6956,963610.0
2016-02-09 10:30:00,23.01,23.02,22.74,22.95,1066346.0,17.6956,17.7033,17.4879,17.6494,1066346.0
2016-02-09 10:40:00,22.95,22.97,22.72,22.74,893737.0,17.6494,17.6648,17.4725,17.4879,893737.0
2016-02-09 10:50:00,22.75,22.77,22.55,22.55,727704.0,17.4956,17.511,17.3418,17.3418,727704.0
2016-02-09 11:00:00,22.54,22.74,22.53,22.74,640233.0,17.3341,17.4879,17.3264,17.4879,640233.0
2016-02-09 11:10:00,22.75,22.9,22.71,22.75,501695.0,17.4956,17.611,17.4649,17.4956,501695.0
2016-02-09 11:20:00,22.76,23.06,22.76,23.0,398925.0,17.5033,17.734,17.5033,17.6879,398925.0
2016-02-09 11:30:00,22.99,23.04,22.82,22.85,848874.0,17.6802,17.7186,17.5495,17.5725,848874.0
2016-02-09 11:40:00,22.86,23.02,22.86,22.94,334805.0,17.5802,17.7033,17.5802,17.6417,334805.0
2016-02-09 11:50:00,22.94,22.99,22.91,22.94,600192.0,17.6417,17.6802,17.6187,17.6417,600192.0
2016-02-09 12:00:00,22.94,23.03,22.9,23.01,547777.0,17.6417,17.7109,17.611,17.6956,547777.0
2016-02-09 12:10:00,23.01,23.02,22.76,22.78,497180.0,17.6956,17.7033,17.5033,17.5187,497180.0
2016-02-09 12:20:00,22.78,22.96,22.76,22.88,251137.0,17.5187,17.6571,17.5033,17.5956,251137.0
2016-02-09 12:30:00,22.88,23.0,22.86,22.93,206589.0,17.5956,17.6879,17.5802,17.634,206589.0
2016-02-09 12:40:00,22.94,22.95,22.81,22.82,256301.0,17.6417,17.6494,17.5418,17.5495,256301.0
2016-02-09 12:50:00,22.82,22.89,22.8,22.88,193598.0,17.5495,17.6033,17.5341,17.5956,193598.0
2016-02-09 13:00:00,22.88,22.92,22.8,22.81,376166.0,17.5956,17.6264,17.5341,17.5418,376166.0
2016-02-09 13:10:00,22.82,22.82,22.64,22.73,396272.0,17.5495,17.5495,17.411,17.4802,396272.0
2016-02-09 13:20:00,22.72,22.82,22.69,22.76,211298.0,17.4725,17.5495,17.4495,17.5033,211298.0
2016-02-09 13:30:00,22.77,22.9,22.71,22.74,272130.0,17.511,17.611,17.4649,17.4879,272130.0
2016-02-09 13:40:00,22.74,22.88,22.73,22.75,263361.0,17.4879,17.5956,17.4802,17.4956,263361.0
2016-02-09 13:50:00,22.75,22.83,22.69,22.8,215032.0,17.4956,17.5571,17.4495,17.5341,215032.0
2016-02-09 14:00:00,22.8,23.02,22.79,23.02,382936.0,17.5341,17.7033,17.5264,17.7033,382936.0
2016-02-09 14:10:00,23.01,23.05,22.82,22.82,519439.0,17.6956,17.7263,17.5495,17.5495,519439.0
2016-02-09 14:20:00,22.83,22.89,22.71,22.77,544503.0,17.5571,17.6033,17.4649,17.511,544503.0
2016-02-09 14:30:00,22.77,23.08,22.76,23.02,475384.0,17.511,17.7494,17.5033,17.7033,475384.0
2016-02-09 14:40:00,23.03,23.13,22.97,23.01,443960.0,17.7109,17.7879,17.6648,17.6956,443960.0
2016-02-09 14:50:00,23.01,23.18,23.01,23.13,438022.0,17.6956,17.8263,17.6956,17.7879,438022.0
2016-02-09 15:00:00,23.12,23.29,23.1,23.17,675155.0,17.7802,17.9109,17.7648,17.8186,675155.0
2016-02-09 15:10:00,23.17,23.22,23.02,23.03,429835.0,17.8186,17.8571,17.7033,17.7109,429835.0
2016-02-09 15:20:00,23.03,23.06,22.88,22.95,488398.0,17.7109,17.734,17.5956,17.6494,488398.0
2016-02-09 15:30:00,22.95,23.07,22.92,23.0,746752.0,17.6494,17.7417,17.6264,17.6879,746752.0
2016-02-09 15:40:00,23.0,23.02,22.82,22.9,845281.0,17.6879,17.7033,17.5495,17.611,845281.0
2016-02-09 15:50:00,22.9,22.98,22.89,22.94,1417289.0,17.611,17.6725,17.6033,17.6417,1417289.0
2016-02-10 09:30:00,23.38,23.65,23.25,23.27,660602.0,17.9801,18.1878,17.8801,17.8955,660602.0
2016-02-10 09:40:00,23.27,23.41,23.13,23.39,650475.0,17.8955,18.0032,17.7879,17.9878,650475.0
2016-02-10 09:50:00,23.39,23.54,23.27,23.5,367708.0,17.9878,18.1032,17.8955,18.0724,367708.0
2016-02-10 10:00:00,23.51,23.56,23.3,23.36,550646.0,18.0801,18.1185,17.9186,17.9647,550646.0
2016-02-10 10:10:00,23.36,23.55,23.35,23.53,695199.0,17.9647,18.1108,17.957,18.0955,695199.0
2016-02-10 10:20:00,23.53,23.62,23.49,23.6,469149.0,18.0955,18.1647,18.0647,18.1493,469149.0
2016-02-10 10:30:00,23.61,23.78,23.6,23.68,1218902.0,18.157,18.2877,18.1493,18.2108,1218902.0
2016-02-10 10:40:00,23.68,23.68,23.48,23.53,494658.0,18.2108,18.2108,18.057,18.0955,494658.0
2016-02-10 10:50:00,23.54,23.54,23.34,23.36,824553.0,18.1032,18.1032,17.9494,17.9647,824553.0
2016-02-10 11:00:00,23.37,23.42,23.28,23.32,545916.0,17.9724,18.0109,17.9032,17.934,545916.0
2016-02-10 11:10:00,23.32,23.33,23.25,23.29,369205.0,17.934,17.9417,17.8801,17.9109,369205.0
2016-02-10 11:20:00,23.29,23.38,23.24,23.26,414110.0,17.9109,17.9801,17.8724,17.8878,414110.0
2016-02-10 11:30:00,23.26,23.28,23.11,23.12,345641.0,17.8878,17.9032,17.7725,17.7802,345641.0
2016-02-10 11:40:00,23.12,23.26,23.1,23.26,193829.0,17.7802,17.8878,17.7648,17.8878,193829.0
2016-02-10 11:50:00,23.25,23.29,23.19,23.25,392082.0,17.8801,17.9109,17.834,17.8801,392082.0
2016-02-10 12:00:00,23.25,23.27,23.12,23.21,187188.0,17.8801,17.8955,17.7802,17.8494,187188.0
2016-02-10 12:10:00,23.21,23.22,23.11,23.16,223067.0,17.8494,17.8571,17.7725,17.8109,223067.0
2016-02-10 12:20:00,23.15,23.27,23.15,23.24,242038.0,17.8032,17.8955,17.8032,17.8724,242038.0
2016-02-10 12:30:00,23.24,23.34,23.19,23.3,172083.0,17.8724,17.9494,17.834,17.9186,172083.0
2016-02-10 12:40:00,23.31,23.34,23.22,23.26,171399.0,17.9263,17.9494,17.8571,17.8878,171399.0
2016-02-10 12:50:00,23.26,23.36,23.24,23.33,318496.0,17.8878,17.9647,17.8724,17.9417,318496.0
2016-02-10 13:00:00,23.32,23.35,23.27,23.27,302123.0,17.934,17.957,17.8955,17.8955,302123.0
2016-02-10 13:10:00,23.26,23.32,23.23,23.29,340283.0,17.8878,17.934,17.8648,17.9109,340283.0
2016-02-10 13:20:00,23.29,23.34,23.23,23.25,352795.0,17.9109,17.9494,17.8648,17.8801,352795.0
2016-02-10 13:30:00,23.25,23.29,23.16,23.23,354000.0,17.8801,17.9109,17.8109,17.8648,354000.0
2016-02-10 13:40:00,23.24,23.31,23.21,23.28,288743.0,17.8724,17.9263,17.8494,17.9032,288743.0
2016-02-10 13:50:00,23.27,23.28,23.18,23.21,347307.0,17.8955,17.9032,17.8263,17.8494,347307.0
2016-02-10 14:00:00,23.21,23.28,23.21,23.22,190820.0,17.8494,17.9032,17.8494,17.8571,190820.0
2016-02-10 14:10:00,23.23,23.28,23.18,23.23,132721.0,17.8648,17.9032,17.8263,17.8648,132721.0
2016-02-10 14:20:00,23.22,23.23,23.12,23.19,198741.0,17.8571,17.8648,17.7802,17.834,198741.0
2016-02-10 14:30:00,23.18,23.24,23.05,23.06,498455.0,17.8263,17.8724,17.7263,17.734,498455.0
2016-02-10 14:40:00,23.06,23.06,22.99,23.03,317627.0,17.734,17.734,17.6802,17.7109,317627.0
2016-02-10 14:50:00,23.03,23.09,22.99,23.05,285476.0,17.7109,17.7571,17.6802,17.7263,285476.0
2016-02-10 15:00:00,23.06,23.21,23.05,23.12,335409.0,17.734,17.8494,17.7263,17.7802,335409.0
2016-02-10 15:10:00,23.12,23.17,22.99,23.0,356043.0,17.7802,17.8186,17.6802,17.6879,356043.0
2016-02-10 15:20:00,22.99,23.08,22.97,22.99,448406.0,17.6802,17.7494,17.6648,17.6802,448406.0
2016-02-10 15:30:00,23.0,23.04,22.74,22.76,2018780.0,17.6879,17.7186,17.4879,17.5033,2018780.0
2016-02-10 15:40:00,22.76,22.76,22.64,22.71,1664555.0,17.5033,17.5033,17.411,17.4649,1664555.0
2016-02-10 15:50:00,22.7,22.72,22.66,22.69,2153271.0,17.4572,17.4725,17.4264,17.4495,2153271.0
2016-02-11 09:30:00,21.67,22.06,21.65,21.79,1180506.0,16.6651,16.965,16.6497,16.7573,1180506.0
2016-02-11 09:40:00,21.79,21.95,21.7,21.83,892804.0,16.7573,16.8804,16.6881,16.7881,892804.0
2016-02-11 09:50:00,21.83,22.02,21.8,21.95,643100.0,16.7881,16.9342,16.765,16.8804,643100.0
2016-02-11 10:00:00,21.94,22.14,21.91,22.02,799745.0,16.8727,17.0265,16.8496,16.9342,799745.0
2016-02-11 10:10:00,22.02,22.12,21.98,22.09,751367.0,16.9342,17.0111,16.9035,16.9881,751367.0
2016-02-11 10:20:00,22.08,22.12,21.92,21.93,529657.0,16.9804,17.0111,16.8573,16.865,529657.0
2016-02-11 10:30:00,21.92,22.0,21.75,21.77,610028.0,16.8573,16.9188,16.7266,16.742,610028.0
2016-02-11 10:40:00,21.78,21.85,21.7,21.75,561263.0,16.7497,16.8035,16.6881,16.7266,561263.0
2016-02-11 10:50:00,21.76,21.78,21.66,21.7,557599.0,16.7343,16.7497,16.6574,16.6881,557599.0
2016-02-11 11:00:00,21.7,21.78,21.59,21.64,499028.0,16.6881,16.7497,16.6035,16.642,499028.0
2016-02-11 11:10:00,21.64,21.68,21.54,21.65,588805.0,16.642,16.6727,16.5651,16.6497,588805.0
2016-02-11 11:20:00,21.65,21.72,21.51,21.54,553397.0,16.6497,16.7035,16.542,16.5651,553397.0
2016-02-11 11:30:00,21.52,21.57,21.42,21.57,714014.0,16.5497,16.5882,16.4728,16.5882,714014.0
2016-02-11 11:40:00,21.56,21.58,21.43,21.44,508682.0,16.5805,16.5958,16.4805,16.4882,508682.0
2016-02-11 11:50:00,21.43,21.59,21.42,21.51,467366.0,16.4805,16.6035,16.4728,16.542,467366.0
2016-02-11 12:00:00,21.51,21.51,21.41,21.41,465448.0,16.542,16.542,16.4651,16.4651,465448.0
2016-02-11 12:10:00,21.41,21.44,21.31,21.37,466742.0,16.4651,16.4882,16.3882,16.4343,466742.0
2016-02-11 12:20:00,21.36,21.49,21.34,21.39,386312.0,16.4267,16.5266,16.4113,16.4497,386312.0
2016-02-11 12:30:00,21.39,21.44,21.34,21.41,211802.0,16.4497,16.4882,16.4113,16.4651,211802.0
2016-02-11 12:40:00,21.4,21.42,21.36,21.4,337225.0,16.4574,16.4728,16.4267,16.4574,337225.0
2016-02-11 12:50:00,21.4,21.48,21.38,21.47,549057.0,16.4574,16.5189,16.442,16.5113,549057.0
2016-02-11 13:00:00,21.47,21.55,21.43,21.55,526444.0,16.5113,16.5728,16.4805,16.5728,526444.0
2016-02-11 13:10:00,21.55,21.57,21.46,21.55,520040.0,16.5728,16.5882,16.5036,16.5728,520040.0
2016-02-11 13:20:00,21.54,21.57,21.48,21.5,412173.0,16.5651,16.5882,16.5189,16.5343,412173.0
2016-02-11 13:30:00,21.5,21.61,21.49,21.52,519345.0,16.5343,16.6189,16.5266,16.5497,519345.0
2016-02-11 13:40:00,21.52,21.53,21.41,21.45,625755.0,16.5497,16.5574,16.4651,16.4959,625755.0
2016-02-11 13:50:00,21.45,21.5,21.43,21.46,236131.0,16.4959,16.5343,16.4805,16.5036,236131.0
2016-02-11 14:00:00,21.46,21.46,21.35,21.39,242182.0,16.5036,16.5036,16.419,16.4497,242182.0
2016-02-11 14:10:00,21.39,21.42,21.3,21.3,321059.0,16.4497,16.4728,16.3805,16.3805,321059.0
2016-02-11 14:20:00,21.3,21.33,21.23,21.24,362553.0,16.3805,16.4036,16.3267,16.3344,362553.0
2016-02-11 14:30:00,21.24,21.41,21.15,21.4,782888.0,16.3344,16.4651,16.2652,16.4574,782888.0
2016-02-11 14:40:00,21.39,21.85,21.37,21.83,1429551.0,16.4497,16.8035,16.4343,16.7881,1429551.0
2016-02-11 14:50:00,21.83,21.98,21.78,21.82,1093689.0,16.7881,16.9035,16.7497,16.7804,1093689.0
2016-02-11 15:00:00,21.82,21.83,21.51,21.58,629445.0,16.7804,16.7881,16.542,16.5958,629445.0
2016-02-11 15:10:00,21.57,21.73,21.57,21.62,857316.0,16.5882,16.7112,16.5882,16.6266,857316.0
2016-02-11 15:20:00,21.62,21.74,21.59,21.73,882432.0,16.6266,16.7189,16.6035,16.7112,882432.0
2016-02-11 15:30:00,21.73,21.85,21.63,21.81,809512.0,16.7112,16.8035,16.6343,16.7727,809512.0
2016-02-11 15:40:00,21.82,21.87,21.72,21.76,1028119.0,16.7804,16.8189,16.7035,16.7343,1028119.0
2016-02-11 15:50:00,21.77,21.8,21.68,21.69,3185483.0,16.742,16.765,16.6727,16.6804,3185483.0
2016-02-12 09:30:00,21.93,22.48,21.86,22.43,1458597.0,16.865,17.288,16.8112,17.2495,1458597.0
2016-02-12 09:40:00,22.43,22.44,22.2,22.22,929914.0,17.2495,17.2572,17.0726,17.088,929914.0
2016-02-12 09:50:00,22.21,22.38,22.21,22.26,539999.0,17.0803,17.2111,17.0803,17.1188,539999.0
2016-02-12 10:00:00,22.25,22.27,22.16,22.22,677333.0,17.1111,17.1265,17.0419,17.088,677333.0
2016-02-12 10:10:00,22.22,22.32,22.18,22.31,915199.0,17.088,17.1649,17.0573,17.1572,915199.0
2016-02-12 10:20:00,22.31,22.37,22.26,22.35,824327.0,17.1572,17.2034,17.1188,17.188,824327.0
2016-02-12 10:30:00,22.36,22.54,22.35,22.45,537058.0,17.1957,17.3341,17.188,17.2649,537058.0
2016-02-12 10:40:00,22.45,22.46,22.35,22.42,267543.0,17.2649,17.2726,17.188,17.2418,267543.0
2016-02-12 10:50:00,22.41,22.49,22.36,22.43,337500.0,17.2341,17.2957,17.1957,17.2495,337500.0
2016-02-12 11:00:00,22.42,22.57,22.42,22.55,301196.0,17.2418,17.3572,17.2418,17.3418,301196.0
2016-02-12 11:10:00,22.54,22.77,22.53,22.7,377231.0,17.3341,17.511,17.3264,17.4572,377231.0
2016-02-12 11:20:00,22.71,22.78,22.67,22.77,393349.0,17.4649,17.5187,17.4341,17.511,393349.0
2016-02-12 11:30:00,22.77,22.88,22.76,22.83,879924.0,17.511,17.5956,17.5033,17.5571,879924.0
2016-02-12 11:40:00,22.83,23.03,22.83,23.03,630065.0,17.5571,17.7109,17.5571,17.7109,630065.0
2016-02-12 11:50:00,23.02,23.08,22.94,22.97,506091.0,17.7033,17.7494,17.6417,17.6648,506091.0
2016-02-12 12:00:00,22.97,23.06,22.97,23.04,351494.0,17.6648,17.734,17.6648,17.7186,351494.0
2016-02-12 12:10:00,23.04,23.11,23.03,23.09,308960.0,17.7186,17.7725,17.7109,17.7571,308960.0
2016-02-12 12:20:00,23.1,23.17,23.08,23.17,603171.0,17.7648,17.8186,17.7494,17.8186,603171.0
2016-02-12 12:30:00,23.17,23.2,23.06,23.12,382757.0,17.8186,17.8417,17.734,17.7802,382757.0
2016-02-12 12:40:00,23.12,23.18,23.09,23.09,568373.0,17.7802,17.8263,17.7571,17.7571,568373.0
2016-02-12 12:50:00,23.09,23.12,23.06,23.09,454217.0,17.7571,17.7802,17.734,17.7571,454217.0
2016-02-12 13:00:00,23.09,23.14,22.96,23.01,512074.0,17.7571,17.7955,17.6571,17.6956,512074.0
2016-02-12 13:10:00,22.99,22.99,22.8,22.82,343645.0,17.6802,17.6802,17.5341,17.5495,343645.0
2016-02-12 13:20:00,22.83,22.86,22.76,22.78,246162.0,17.5571,17.5802,17.5033,17.5187,246162.0
2016-02-12 13:30:00,22.78,22.86,22.76,22.86,362447.0,17.5187,17.5802,17.5033,17.5802,362447.0
2016-02-12 13:40:00,22.86,22.96,22.81,22.93,307636.0,17.5802,17.6571,17.5418,17.634,307636.0
2016-02-12 13:50:00,22.93,22.95,22.76,22.8,219980.0,17.634,17.6494,17.5033,17.5341,219980.0
2016-02-12 14:00:00,22.8,22.91,22.78,22.9,290605.0,17.5341,17.6187,17.5187,17.611,290605.0
2016-02-12 14:10:00,22.9,22.94,22.81,22.86,307106.0,17.611,17.6417,17.5418,17.5802,307106.0
2016-02-12 14:20:00,22.86,22.98,22.84,22.96,232163.0,17.5802,17.6725,17.5648,17.6571,232163.0
2016-02-12 14:30:00,22.95,22.97,22.89,22.92,317520.0,17.6494,17.6648,17.6033,17.6264,317520.0
2016-02-12 14:40:00,22.93,23.0,22.88,22.96,216590.0,17.634,17.6879,17.5956,17.6571,216590.0
2016-02-12 14:50:00,22.95,23.01,22.94,22.97,317626.0,17.6494,17.6956,17.6417,17.6648,317626.0
2016-02-12 15:00:00,22.97,23.08,22.96,23.05,662654.0,17.6648,17.7494,17.6571,17.7263,662654.0
2016-02-12 15:10:00,23.05,23.14,23.05,23.12,355300.0,17.7263,17.7955,17.7263,17.7802,355300.0
2016-02-12 15:20:00,23.12,23.13,22.99,23.05,824351.0,17.7802,17.7879,17.6802,17.7263,824351.0
2016-02-12 15:30:00,23.06,23.07,22.99,23.0,717226.0,17.734,17.7417,17.6802,17.6879,717226.0
2016-02-12 15:40:00,23.01,23.1,23.0,23.07,856037.0,17.6956,17.7648,17.6879,17.7417,856037.0
2016-02-12 15:50:00,23.07,23.09,23.03,23.09,1640404.0,17.7417,17.7571,17.7109,17.7571,1640404.0
2016-02-16 09:30:00,24.07,24.09,23.68,23.92,1221487.0,18.5107,18.5261,18.2108,18.3954,1221487.0
2016-02-16 09:40:00,23.91,24.14,23.61,23.66,1398003.0,18.3877,18.5646,18.157,18.1954,1398003.0
2016-02-16 09:50:00,23.64,23.74,23.53,23.62,679868.0,18.1801,18.257,18.0955,18.1647,679868.0
2016-02-16 10:00:00,23.61,23.73,23.51,23.58,494366.0,18.157,18.2493,18.0801,18.1339,494366.0
2016-02-16 10:10:00,23.58,23.64,23.44,23.45,753212.0,18.1339,18.1801,18.0263,18.0339,753212.0
2016-02-16 10:20:00,23.45,23.54,23.38,23.42,516305.0,18.0339,18.1032,17.9801,18.0109,516305.0
2016-02-16 10:30:00,23.43,23.64,23.41,23.63,477454.0,18.0186,18.1801,18.0032,18.1724,477454.0
2016-02-16 10:40:00,23.62,23.65,23.48,23.53,476564.0,18.1647,18.1878,18.057,18.0955,476564.0
2016-02-16 10:50:00,23.53,23.57,23.35,23.38,563018.0,18.0955,18.1262,17.957,17.9801,563018.0
2016-02-16 11:00:00,23.37,23.43,23.21,23.28,482931.0,17.9724,18.0186,17.8494,17.9032,482931.0
2016-02-16 11:10:00,23.27,23.4,23.21,23.4,398446.0,17.8955,17.9955,17.8494,17.9955,398446.0
2016-02-16 11:20:00,23.39,23.41,23.29,23.32,328815.0,17.9878,18.0032,17.9109,17.934,328815.0
2016-02-16 11:30:00,23.31,23.4,23.31,23.38,266713.0,17.9263,17.9955,17.9263,17.9801,266713.0
2016-02-16 11:40:00,23.37,23.38,23.32,23.33,275466.0,17.9724,17.9801,17.934,17.9417,275466.0
2016-02-16 11:50:00,23.33,23.48,23.3,23.46,461089.0,17.9417,18.057,17.9186,18.0416,461089.0
2016-02-16 12:00:00,23.47,23.62,23.46,23.57,568101.0,18.0493,18.1647,18.0416,18.1262,568101.0
2016-02-16 12:10:00,23.58,23.58,23.45,23.47,424722.0,18.1339,18.1339,18.0339,18.0493,424722.0
2016-02-16 12:20:00,23.48,23.61,23.47,23.58,410845.0,18.057,18.157,18.0493,18.1339,410845.0
2016-02-16 12:30:00,23.57,23.61,23.53,23.54,303600.0,18.1262,18.157,18.0955,18.1032,303600.0
2016-02-16 12:40:00,23.54,23.56,23.5,23.52,188348.0,18.1032,18.1185,18.0724,18.0878,188348.0
2016-02-16 12:50:00,23.53,23.68,23.5,23.67,415866.0,18.0955,18.2108,18.0724,18.2031,415866.0
2016-02-16 13:00:00,23.67,23.75,23.67,23.7,398667.0,18.2031,18.2647,18.2031,18.2262,398667.0
2016-02-16 13:10:00,23.7,23.76,23.68,23.76,340663.0,18.2262,18.2723,18.2108,18.2723,340663.0
2016-02-16 13:20:00,23.75,23.77,23.64,23.68,413890.0,18.2647,18.28,18.1801,18.2108,413890.0
2016-02-16 13:30:00,23.68,23.71,23.63,23.66,198619.0,18.2108,18.2339,18.1724,18.1954,198619.0
2016-02-16 13:40:00,23.67,23.73,23.63,23.65,233350.0,18.2031,18.2493,18.1724,18.1878,233350.0
2016-02-16 13:50:00,23.66,23.77,23.64,23.77,328405.0,18.1954,18.28,18.1801,18.28,328405.0
2016-02-16 14:00:00,23.77,23.78,23.63,23.65,205346.0,18.28,18.2877,18.1724,18.1878,205346.0
2016-02-16 14:10:00,23.65,23.7,23.64,23.67,196448.0,18.1878,18.2262,18.1801,18.2031,196448.0
2016-02-16 14:20:00,23.67,23.72,23.64,23.71,245506.0,18.2031,18.2416,18.1801,18.2339,245506.0
2016-02-16 14:30:00,23.72,23.74,23.61,23.62,224939.0,18.2416,18.257,18.157,18.1647,224939.0
2016-02-16 14:40:00,23.63,23.66,23.61,23.62,204368.0,18.1724,18.1954,18.157,18.1647,204368.0
2016-02-16 14:50:00,23.62,23.64,23.6,23.64,174999.0,18.1647,18.1801,18.1493,18.1801,174999.0
2016-02-16 15:00:00,23.64,23.66,23.58,23.62,307176.0,18.1801,18.1954,18.1339,18.1647,307176.0
2016-02-16 15:10:00,23.62,23.75,23.61,23.71,363491.0,18.1647,18.2647,18.157,18.2339,363491.0
2016-02-16 15:20:00,23.71,23.77,23.68,23.76,309078.0,18.2339,18.28,18.2108,18.2723,309078.0
2016-02-16 15:30:00,23.75,23.76,23.65,23.66,542259.0,18.2647,18.2723,18.1878,18.1954,542259.0
2016-02-16 15:40:00,23.67,23.71,23.62,23.68,777908.0,18.2031,18.2339,18.1647,18.2108,777908.0
2016-02-16 15:50:00,23.68,23.74,23.65,23.72,1429010.0,18.2108,18.257,18.1878,18.2416,1429010.0
2016-02-17 09:30:00,24.22,24.53,24.17,24.48,998785.0,18.6261,18.8645,18.5877,18.8261,998785.0
2016-02-17 09:40:00,24.48,24.55,24.23,24.3,924495.0,18.8261,18.8799,18.6338,18.6876,924495.0
2016-02-17 09:50:00,24.29,24.45,24.24,24.37,651771.0,18.6799,18.803,18.6415,18.7415,651771.0
2016-02-17 10:00:00,24.38,24.58,24.38,24.5,642708.0,18.7492,18.903,18.7492,18.8414,642708.0
2016-02-17 10:10:00,24.5,24.63,24.5,24.63,521069.0,18.8414,18.9414,18.8414,18.9414,521069.0
2016-02-17 10:20:00,24.63,24.67,24.51,24.63,561931.0,18.9414,18.9722,18.8491,18.9414,561931.0
2016-02-17 10:30:00,24.61,24.62,24.53,24.58,675674.0,18.926,18.9337,18.8645,18.903,675674.0
2016-02-17 10:40:00,24.58,24.61,24.54,24.6,340087.0,18.903,18.926,18.8722,18.9183,340087.0
2016-02-17 10:50:00,24.61,24.63,24.49,24.51,443513.0,18.926,18.9414,18.8337,18.8491,443513.0
2016-02-17 11:00:00,24.51,24.6,24.5,24.54,402053.0,18.8491,18.9183,18.8414,18.8722,402053.0
2016-02-17 11:10:00,24.55,24.55,24.37,24.38,552710.0,18.8799,18.8799,18.7415,18.7492,552710.0
2016-02-17 11:20:00,24.39,24.43,24.33,24.41,676583.0,18.7568,18.7876,18.7107,18.7722,676583.0
2016-02-17 11:30:00,24.41,24.53,24.4,24.47,648518.0,18.7722,18.8645,18.7645,18.8184,648518.0
2016-02-17 11:40:00,24.48,24.51,24.32,24.34,309743.0,18.8261,18.8491,18.703,18.7184,309743.0
2016-02-17 11:50:00,24.35,24.4,24.31,24.39,242923.0,18.7261,18.7645,18.6953,18.7568,242923.0
2016-02-17 12:00:00,24.39,24.43,24.35,24.38,258020.0,18.7568,18.7876,18.7261,18.7492,258020.0
2016-02-17 12:10:00,24.38,24.41,24.3,24.4,198345.0,18.7492,18.7722,18.6876,18.7645,198345.0
2016-02-17 12:20:00,24.4,24.42,24.32,24.35,290063.0,18.7645,18.7799,18.703,18.7261,290063.0
2016-02-17 12:30:00,24.35,24.45,24.34,24.39,194188.0,18.7261,18.803,18.7184,18.7568,194188.0
2016-02-17 12:40:00,24.39,24.42,24.29,24.3,264590.0,18.7568,18.7799,18.6799,18.6876,264590.0
2016-02-17 12:50:00,24.29,24.37,24.29,24.34,169109.0,18.6799,18.7415,18.6799,18.7184,169109.0
2016-02-17 13:00:00,24.34,24.37,24.25,24.37,304815.0,18.7184,18.7415,18.6492,18.7415,304815.0
2016-02-17 13:10:00,24.37,24.37,24.27,24.3,191922.0,18.7415,18.7415,18.6646,18.6876,191922.0
2016-02-17 13:20:00,24.3,24.31,24.25,24.29,229776.0,18.6876,18.6953,18.6492,18.6799,229776.0
2016-02-17 13:30:00,24.29,24.3,24.16,24.16,362661.0,18.6799,18.6876,18.58,18.58,362661.0
2016-02-17 13:40:00,24.17,24.22,24.16,24.18,229392.0,18.5877,18.6261,18.58,18.5953,229392.0
2016-02-17 13:50:00,24.18,24.23,24.15,24.2,256894.0,18.5953,18.6338,18.5723,18.6107,256894.0
2016-02-17 14:00:00,24.2,24.28,24.12,24.26,400315.0,18.6107,18.6722,18.5492,18.6569,400315.0
2016-02-17 14:10:00,24.26,24.4,24.24,24.37,310607.0,18.6569,18.7645,18.6415,18.7415,310607.0
2016-02-17 14:20:00,24.37,24.4,24.27,24.29,266302.0,18.7415,18.7645,18.6646,18.6799,266302.0
2016-02-17 14:30:00,24.28,24.33,24.21,24.23,256404.0,18.6722,18.7107,18.6184,18.6338,256404.0
2016-02-17 14:40:00,24.23,24.31,24.21,24.21,299031.0,18.6338,18.6953,18.6184,18.6184,299031.0
2016-02-17 14:50:00,24.21,24.21,24.12,24.12,344447.0,18.6184,18.6184,18.5492,18.5492,344447.0
2016-02-17 15:00:00,24.13,24.22,24.12,24.2,387352.0,18.5569,18.6261,18.5492,18.6107,387352.0
2016-02-17 15:10:00,24.2,24.28,24.16,24.24,348725.0,18.6107,18.6722,18.58,18.6415,348725.0
2016-02-17 15:20:00,24.24,24.27,24.17,24.21,548341.0,18.6415,18.6646,18.5877,18.6184,548341.0
2016-02-17 15:30:00,24.21,24.24,24.14,24.24,658305.0,18.6184,18.6415,18.5646,18.6415,658305.0
2016-02-17 15:40:00,24.25,24.3,24.22,24.23,952090.0,18.6492,18.6876,18.6261,18.6338,952090.0
2016-02-17 15:50:00,24.23,24.26,24.21,24.23,1420572.0,18.6338,18.6569,18.6184,18.6338,1420572.0
2016-02-18 09:30:00,24.36,24.54,24.33,24.36,1056391.0,18.7338,18.8722,18.7107,18.7338,1056391.0
2016-02-18 09:40:00,24.37,24.43,24.25,24.31,851516.0,18.7415,18.7876,18.6492,18.6953,851516.0
2016-02-18 09:50:00,24.31,24.4,24.29,24.3,412187.0,18.6953,18.7645,18.6799,18.6876,412187.0
2016-02-18 10:00:00,24.29,24.36,24.18,24.19,584040.0,18.6799,18.7338,18.5953,18.603,584040.0
2016-02-18 10:10:00,24.19,24.23,24.14,24.21,395358.0,18.603,18.6338,18.5646,18.6184,395358.0
2016-02-18 10:20:00,24.2,24.3,24.12,24.3,371614.0,18.6107,18.6876,18.5492,18.6876,371614.0
2016-02-18 10:30:00,24.3,24.33,24.2,24.2,233256.0,18.6876,18.7107,18.6107,18.6107,233256.0
2016-02-18 10:40:00,24.21,24.22,24.11,24.13,263964.0,18.6184,18.6261,18.5415,18.5569,263964.0
2016-02-18 10:50:00,24.12,24.17,24.1,24.14,218060.0,18.5492,18.5877,18.5338,18.5646,218060.0
2016-02-18 11:00:00,24.14,24.15,23.93,23.97,449729.0,18.5646,18.5723,18.4031,18.4338,449729.0
2016-02-18 11:10:00,23.96,24.01,23.83,23.86,389858.0,18.4262,18.4646,18.3262,18.3493,389858.0
2016-02-18 11:20:00,23.86,23.95,23.81,23.92,519405.0,18.3493,18.4185,18.3108,18.3954,519405.0
2016-02-18 11:30:00,23.91,24.0,23.87,24.0,213911.0,18.3877,18.4569,18.3569,18.4569,213911.0
2016-02-18 11:40:00,23.99,24.03,23.91,23.93,188323.0,18.4492,18.48,18.3877,18.4031,188323.0
2016-02-18 11:50:00,23.93,23.98,23.84,23.9,264578.0,18.4031,18.4415,18.3339,18.38,264578.0
2016-02-18 12:00:00,23.89,23.93,23.85,23.86,257047.0,18.3723,18.4031,18.3416,18.3493,257047.0
2016-02-18 12:10:00,23.85,23.88,23.79,23.82,187327.0,18.3416,18.3646,18.2954,18.3185,187327.0
2016-02-18 12:20:00,23.83,23.92,23.81,23.85,189263.0,18.3262,18.3954,18.3108,18.3416,189263.0
2016-02-18 12:30:00,23.86,23.88,23.82,23.86,194312.0,18.3493,18.3646,18.3185,18.3493,194312.0
2016-02-18 12:40:00,23.86,23.86,23.79,23.82,237009.0,18.3493,18.3493,18.2954,18.3185,237009.0
2016-02-18 12:50:00,23.82,23.92,23.81,23.87,247067.0,18.3185,18.3954,18.3108,18.3569,247067.0
2016-02-18 13:00:00,23.87,23.94,23.85,23.91,173917.0,18.3569,18.4108,18.3416,18.3877,173917.0
2016-02-18 13:10:00,23.92,23.96,23.85,23.9,378871.0,18.3954,18.4262,18.3416,18.38,378871.0
2016-02-18 13:20:00,23.89,23.92,23.85,23.91,236356.0,18.3723,18.3954,18.3416,18.3877,236356.0
2016-02-18 13:30:00,23.91,23.99,23.89,23.96,238927.0,18.3877,18.4492,18.3723,18.4262,238927.0
2016-02-18 13:40:00,23.97,23.97,23.8,23.81,293634.0,18.4338,18.4338,18.3031,18.3108,293634.0
2016-02-18 13:50:00,23.81,23.92,23.78,23.92,283278.0,18.3108,18.3954,18.2877,18.3954,283278.0
2016-02-18 14:00:00,23.92,23.96,23.9,23.93,229835.0,18.3954,18.4262,18.38,18.4031,229835.0
2016-02-18 14:10:00,23.93,23.97,23.91,23.96,144884.0,18.4031,18.4338,18.3877,18.4262,144884.0
2016-02-18 14:20:00,23.97,24.03,23.96,23.99,273524.0,18.4338,18.48,18.4262,18.4492,273524.0
2016-02-18 14:30:00,24.0,24.04,23.98,24.02,676410.0,18.4569,18.4877,18.4415,18.4723,676410.0
2016-02-18 14:40:00,24.02,24.06,24.0,24.01,417851.0,18.4723,18.5031,18.4569,18.4646,417851.0
2016-02-18 14:50:00,24.02,24.05,24.01,24.03,241454.0,18.4723,18.4954,18.4646,18.48,241454.0
2016-02-18 15:00:00,24.04,24.07,24.0,24.0,200321.0,18.4877,18.5107,18.4569,18.4569,200321.0
2016-02-18 15:10:00,24.01,24.03,23.98,24.02,563686.0,18.4646,18.48,18.4415,18.4723,563686.0
2016-02-18 15:20:00,24.02,24.02,23.9,23.93,425463.0,18.4723,18.4723,18.38,18.4031,425463.0
2016-02-18 15:30:00,23.92,23.97,23.89,23.95,479926.0,18.3954,18.4338,18.3723,18.4185,479926.0
2016-02-18 15:40:00,23.95,23.98,23.92,23.96,747895.0,18.4185,18.4415,18.3954,18.4262,747895.0
2016-02-18 15:50:00,23.96,23.99,23.94,23.97,1559363.0,18.4262,18.4492,18.4108,18.4338,1559363.0
2016-02-19 09:30:00,23.78,23.81,23.64,23.71,893779.0,18.2877,18.3108,18.1801,18.2339,893779.0
2016-02-19 09:40:00,23.72,23.91,23.69,23.76,367463.0,18.2416,18.3877,18.2185,18.2723,367463.0
2016-02-19 09:50:00,23.76,24.02,23.75,23.86,813827.0,18.2723,18.4723,18.2647,18.3493,813827.0
2016-02-19 10:00:00,23.85,23.85,23.68,23.81,517493.0,18.3416,18.3416,18.2108,18.3108,517493.0
2016-02-19 10:10:00,23.81,23.93,23.76,23.91,237726.0,18.3108,18.4031,18.2723,18.3877,237726.0
2016-02-19 10:20:00,23.91,23.99,23.88,23.9,192935.0,18.3877,18.4492,18.3646,18.38,192935.0
2016-02-19 10:30:00,23.9,24.04,23.89,23.97,273495.0,18.38,18.4877,18.3723,18.4338,273495.0
2016-02-19 10:40:00,23.97,24.08,23.95,23.99,347189.0,18.4338,18.5184,18.4185,18.4492,347189.0
2016-02-19 10:50:00,24.0,24.02,23.91,23.96,277580.0,18.4569,18.4723,18.3877,18.4262,277580.0
2016-02-19 11:00:00,23.95,24.04,23.94,24.03,548371.0,18.4185,18.4877,18.4108,18.48,548371.0
2016-02-19 11:10:00,24.03,24.16,24.02,24.13,366962.0,18.48,18.58,18.4723,18.5569,366962.0
2016-02-19 11:20:00,24.13,24.18,24.07,24.17,338284.0,18.5569,18.5953,18.5107,18.5877,338284.0
2016-02-19 11:30:00,24.17,24.19,24.05,24.09,246527.0,18.5877,18.603,18.4954,18.5261,246527.0
2016-02-19 11:40:00,24.09,24.16,24.08,24.11,200184.0,18.5261,18.58,18.5184,18.5415,200184.0
2016-02-19 11:50:00,24.11,24.14,24.04,24.06,122555.0,18.5415,18.5646,18.4877,18.5031,122555.0
2016-02-19 12:00:00,24.06,24.1,24.04,24.08,108923.0,18.5031,18.5338,18.4877,18.5184,108923.0
2016-02-19 12:10:00,24.08,24.11,24.02,24.04,123748.0,18.5184,18.5415,18.4723,18.4877,123748.0
2016-02-19 12:20:00,24.04,24.1,24.0,24.08,135493.0,18.4877,18.5338,18.4569,18.5184,135493.0
2016-02-19 12:30:00,24.07,24.1,24.05,24.1,99813.0,18.5107,18.5338,18.4954,18.5338,99813.0
2016-02-19 12:40:00,24.1,24.13,24.04,24.05,123952.0,18.5338,18.5569,18.4877,18.4954,123952.0
2016-02-19 12:50:00,24.05,24.09,24.02,24.04,148523.0,18.4954,18.5261,18.4723,18.4877,148523.0
2016-02-19 13:00:00,24.04,24.07,24.0,24.01,144300.0,18.4877,18.5107,18.4569,18.4646,144300.0
2016-02-19 13:10:00,24.01,24.06,24.0,24.04,101658.0,18.4646,18.5031,18.4569,18.4877,101658.0
2016-02-19 13:20:00,24.04,24.09,24.04,24.06,150346.0,18.4877,18.5261,18.4877,18.5031,150346.0
2016-02-19 13:30:00,24.06,24.1,24.05,24.08,92372.0,18.5031,18.5338,18.4954,18.5184,92372.0
2016-02-19 13:40:00,24.07,24.08,24.01,24.04,122672.0,18.5107,18.5184,18.4646,18.4877,122672.0
2016-02-19 13:50:00,24.04,24.06,24.0,24.02,86635.0,18.4877,18.5031,18.4569,18.4723,86635.0
2016-02-19 14:00:00,24.02,24.06,24.01,24.02,161461.0,18.4723,18.5031,18.4646,18.4723,161461.0
2016-02-19 14:10:00,24.03,24.04,24.0,24.0,147600.0,18.48,18.4877,18.4569,18.4569,147600.0
2016-02-19 14:20:00,24.01,24.05,24.0,24.02,256578.0,18.4646,18.4954,18.4569,18.4723,256578.0
2016-02-19 14:30:00,24.02,24.02,23.99,24.01,238136.0,18.4723,18.4723,18.4492,18.4646,238136.0
2016-02-19 14:40:00,24.01,24.02,23.96,24.0,181186.0,18.4646,18.4723,18.4262,18.4569,181186.0
2016-02-19 14:50:00,24.01,24.05,23.99,24.03,223191.0,18.4646,18.4954,18.4492,18.48,223191.0
2016-02-19 15:00:00,24.03,24.06,24.0,24.04,149526.0,18.48,18.5031,18.4569,18.4877,149526.0
2016-02-19 15:10:00,24.03,24.04,23.99,24.0,171361.0,18.48,18.4877,18.4492,18.4569,171361.0
2016-02-19 15:20:00,24.0,24.04,23.99,24.02,198257.0,18.4569,18.4877,18.4492,18.4723,198257.0
2016-02-19 15:30:00,24.02,24.03,23.99,24.02,281989.0,18.4723,18.48,18.4492,18.4723,281989.0
2016-02-19 15:40:00,24.02,24.02,23.94,23.95,453755.0,18.4723,18.4723,18.4108,18.4185,453755.0
2016-02-19 15:50:00,23.96,24.0,23.91,23.98,1644883.0,18.4262,18.4569,18.3877,18.4415,1644883.0
2016-02-22 09:30:00,24.4,24.74,24.39,24.71,926277.0,18.7645,19.026,18.7568,19.0029,926277.0
2016-02-22 09:40:00,24.71,24.74,24.58,24.64,589521.0,19.0029,19.026,18.903,18.9491,589521.0
2016-02-22 09:50:00,24.65,24.67,24.55,24.62,395811.0,18.9568,18.9722,18.8799,18.9337,395811.0
2016-02-22 10:00:00,24.62,24.7,24.56,24.63,285993.0,18.9337,18.9952,18.8876,18.9414,285993.0
2016-02-22 10:10:00,24.63,24.66,24.54,24.54,237600.0,18.9414,18.9645,18.8722,18.8722,237600.0
2016-02-22 10:20:00,24.54,24.59,24.49,24.55,196440.0,18.8722,18.9106,18.8337,18.8799,196440.0
2016-02-22 10:30:00,24.56,24.57,24.5,24.52,170177.0,18.8876,18.8953,18.8414,18.8568,170177.0
2016-02-22 10:40:00,24.52,24.57,24.51,24.52,176797.0,18.8568,18.8953,18.8491,18.8568,176797.0
2016-02-22 10:50:00,24.53,24.55,24.45,24.45,193400.0,18.8645,18.8799,18.803,18.803,193400.0
2016-02-22 11:00:00,24.46,24.49,24.42,24.48,176675.0,18.8107,18.8337,18.7799,18.8261,176675.0
2016-02-22 11:10:00,24.48,24.5,24.43,24.47,148020.0,18.8261,18.8414,18.7876,18.8184,148020.0
2016-02-22 11:20:00,24.47,24.57,24.44,24.51,258913.0,18.8184,18.8953,18.7953,18.8491,258913.0
2016-02-22 11:30:00,24.51,24.53,24.46,24.49,118908.0,18.8491,18.8645,18.8107,18.8337,118908.0
2016-02-22 11:40:00,24.49,24.49,24.4,24.44,205699.0,18.8337,18.8337,18.7645,18.7953,205699.0
2016-02-22 11:50:00,24.44,24.47,24.4,24.44,202964.0,18.7953,18.8184,18.7645,18.7953,202964.0
2016-02-22 12:00:00,24.44,24.47,24.43,24.46,158199.0,18.7953,18.8184,18.7876,18.8107,158199.0
2016-02-22 12:10:00,24.45,24.46,24.39,24.44,175374.0,18.803,18.8107,18.7568,18.7953,175374.0
2016-02-22 12:20:00,24.43,24.47,24.4,24.41,262883.0,18.7876,18.8184,18.7645,18.7722,262883.0
2016-02-22 12:30:00,24.41,24.5,24.4,24.48,136461.0,18.7722,18.8414,18.7645,18.8261,136461.0
2016-02-22 12:40:00,24.47,24.48,24.37,24.37,222297.0,18.8184,18.8261,18.7415,18.7415,222297.0
2016-02-22 12:50:00,24.38,24.42,24.34,24.35,177828.0,18.7492,18.7799,18.7184,18.7261,177828.0
2016-02-22 13:00:00,24.34,24.4,24.33,24.37,94713.0,18.7184,18.7645,18.7107,18.7415,94713.0
2016-02-22 13:10:00,24.37,24.4,24.36,24.37,214909.0,18.7415,18.7645,18.7338,18.7415,214909.0
2016-02-22 13:20:00,24.37,24.38,24.34,24.36,141777.0,18.7415,18.7492,18.7184,18.7338,141777.0
2016-02-22 13:30:00,24.36,24.48,24.35,24.46,184387.0,18.7338,18.8261,18.7261,18.8107,184387.0
2016-02-22 13:40:00,24.46,24.48,24.42,24.46,217594.0,18.8107,18.8261,18.7799,18.8107,217594.0
2016-02-22 13:50:00,24.46,24.46,24.39,24.41,153925.0,18.8107,18.8107,18.7568,18.7722,153925.0
2016-02-22 14:00:00,24.41,24.47,24.39,24.41,162228.0,18.7722,18.8184,18.7568,18.7722,162228.0
2016-02-22 14:10:00,24.41,24.43,24.35,24.35,179815.0,18.7722,18.7876,18.7261,18.7261,179815.0
2016-02-22 14:20:00,24.35,24.41,24.34,24.39,194372.0,18.7261,18.7722,18.7184,18.7568,194372.0
2016-02-22 14:30:00,24.39,24.4,24.35,24.38,141271.0,18.7568,18.7645,18.7261,18.7492,141271.0
2016-02-22 14:40:00,24.39,24.4,24.35,24.36,156838.0,18.7568,18.7645,18.7261,18.7338,156838.0
2016-02-22 14:50:00,24.36,24.37,24.33,24.35,202520.0,18.7338,18.7415,18.7107,18.7261,202520.0
2016-02-22 15:00:00,24.35,24.42,24.34,24.41,366141.0,18.7261,18.7799,18.7184,18.7722,366141.0
2016-02-22 15:10:00,24.41,24.46,24.39,24.43,323848.0,18.7722,18.8107,18.7568,18.7876,323848.0
2016-02-22 15:20:00,24.43,24.52,24.43,24.48,401265.0,18.7876,18.8568,18.7876,18.8261,401265.0
2016-02-22 15:30:00,24.48,24.52,24.47,24.48,407145.0,18.8261,18.8568,18.8184,18.8261,407145.0
2016-02-22 15:40:00,24.47,24.54,24.47,24.51,496941.0,18.8184,18.8722,18.8184,18.8491,496941.0
2016-02-22 15:50:00,24.51,24.55,24.48,24.53,1230131.0,18.8491,18.8799,18.8261,18.8645,1230131.0
2016-02-23 09:30:00,24.45,24.49,24.04,24.07,696535.0,18.803,18.8337,18.4877,18.5107,696535.0
2016-02-23 09:40:00,24.07,24.14,23.99,24.03,839028.0,18.5107,18.5646,18.4492,18.48,839028.0
2016-02-23 09:50:00,24.04,24.18,24.02,24.03,497537.0,18.4877,18.5953,18.4723,18.48,497537.0
2016-02-23 10:00:00,24.02,24.07,23.91,23.93,697330.0,18.4723,18.5107,18.3877,18.4031,697330.0
2016-02-23 10:10:00,23.92,23.93,23.76,23.82,671695.0,18.3954,18.4031,18.2723,18.3185,671695.0
2016-02-23 10:20:00,23.82,23.93,23.73,23.92,584167.0,18.3185,18.4031,18.2493,18.3954,584167.0
2016-02-23 10:30:00,23.91,24.01,23.89,24.0,369551.0,18.3877,18.4646,18.3723,18.4569,369551.0
2016-02-23 10:40:00,24.0,24.01,23.88,23.89,340339.0,18.4569,18.4646,18.3646,18.3723,340339.0
2016-02-23 10:50:00,23.89,23.89,23.81,23.81,291576.0,18.3723,18.3723,18.3108,18.3108,291576.0
2016-02-23 11:00:00,23.81,23.82,23.73,23.73,331273.0,18.3108,18.3185,18.2493,18.2493,331273.0
2016-02-23 11:10:00,23.73,23.84,23.71,23.81,244761.0,18.2493,18.3339,18.2339,18.3108,244761.0
2016-02-23 11:20:00,23.81,23.85,23.72,23.77,256236.0,18.3108,18.3416,18.2416,18.28,256236.0
2016-02-23 11:30:00,23.78,23.86,23.71,23.85,392244.0,18.2877,18.3493,18.2339,18.3416,392244.0
2016-02-23 11:40:00,23.85,23.91,23.84,23.89,291543.0,18.3416,18.3877,18.3339,18.3723,291543.0
2016-02-23 11:50:00,23.9,23.9,23.84,23.86,225157.0,18.38,18.38,18.3339,18.3493,225157.0
2016-02-23 12:00:00,23.85,23.86,23.75,23.77,263496.0,18.3416,18.3493,18.2647,18.28,263496.0
2016-02-23 12:10:00,23.77,23.78,23.73,23.73,278002.0,18.28,18.2877,18.2493,18.2493,278002.0
2016-02-23 12:20:00,23.73,23.76,23.71,23.76,204254.0,18.2493,18.2723,18.2339,18.2723,204254.0
2016-02-23 12:30:00,23.77,23.78,23.73,23.75,72957.0,18.28,18.2877,18.2493,18.2647,72957.0
2016-02-23 12:40:00,23.75,23.79,23.72,23.76,144115.0,18.2647,18.2954,18.2416,18.2723,144115.0
2016-02-23 12:50:00,23.77,23.79,23.71,23.79,151224.0,18.28,18.2954,18.2339,18.2954,151224.0
2016-02-23 13:00:00,23.79,23.79,23.75,23.77,84940.0,18.2954,18.2954,18.2647,18.28,84940.0
2016-02-23 13:10:00,23.78,23.78,23.74,23.76,128504.0,18.2877,18.2877,18.257,18.2723,128504.0
2016-02-23 13:20:00,23.75,23.78,23.74,23.78,109279.0,18.2647,18.2877,18.257,18.2877,109279.0
2016-02-23 13:30:00,23.78,23.8,23.74,23.78,130187.0,18.2877,18.3031,18.257,18.2877,130187.0
2016-02-23 13:40:00,23.78,23.79,23.73,23.75,286575.0,18.2877,18.2954,18.2493,18.2647,286575.0
2016-02-23 13:50:00,23.75,23.79,23.72,23.79,82414.0,18.2647,18.2954,18.2416,18.2954,82414.0
2016-02-23 14:00:00,23.79,23.81,23.76,23.81,290352.0,18.2954,18.3108,18.2723,18.3108,290352.0
2016-02-23 14:10:00,23.81,23.91,23.8,23.91,204875.0,18.3108,18.3877,18.3031,18.3877,204875.0
2016-02-23 14:20:00,23.9,23.91,23.86,23.87,109940.0,18.38,18.3877,18.3493,18.3569,109940.0
2016-02-23 14:30:00,23.87,23.93,23.85,23.87,170300.0,18.3569,18.4031,18.3416,18.3569,170300.0
2016-02-23 14:40:00,23.87,23.88,23.75,23.75,344037.0,18.3569,18.3646,18.2647,18.2647,344037.0
2016-02-23 14:50:00,23.78,23.81,23.75,23.76,283078.0,18.2877,18.3108,18.2647,18.2723,283078.0
2016-02-23 15:00:00,23.76,23.8,23.72,23.76,318862.0,18.2723,18.3031,18.2416,18.2723,318862.0
2016-02-23 15:10:00,23.75,23.78,23.68,23.69,286249.0,18.2647,18.2877,18.2108,18.2185,286249.0
2016-02-23 15:20:00,23.69,23.75,23.68,23.7,400710.0,18.2185,18.2647,18.2108,18.2262,400710.0
2016-02-23 15:30:00,23.7,23.77,23.7,23.77,534799.0,18.2262,18.28,18.2262,18.28,534799.0
2016-02-23 15:40:00,23.77,23.82,23.71,23.77,611150.0,18.28,18.3185,18.2339,18.28,611150.0
2016-02-23 15:50:00,23.76,23.77,23.7,23.72,1120447.0,18.2723,18.28,18.2262,18.2416,1120447.0
2016-02-24 09:30:00,23.16,23.33,22.89,22.95,907715.0,17.8109,17.9417,17.6033,17.6494,907715.0
2016-02-24 09:40:00,22.96,22.99,22.82,22.92,582939.0,17.6571,17.6802,17.5495,17.6264,582939.0
2016-02-24 09:50:00,22.92,22.92,22.74,22.74,697737.0,17.6264,17.6264,17.4879,17.4879,697737.0
2016-02-24 10:00:00,22.74,23.0,22.68,23.0,772799.0,17.4879,17.6879,17.4418,17.6879,772799.0
2016-02-24 10:10:00,23.0,23.03,22.9,22.98,439017.0,17.6879,17.7109,17.611,17.6725,439017.0
2016-02-24 10:20:00,22.97,22.98,22.75,22.83,584961.0,17.6648,17.6725,17.4956,17.5571,584961.0
2016-02-24 10:30:00,22.84,22.98,22.73,22.97,1528359.0,17.5648,17.6725,17.4802,17.6648,1528359.0
2016-02-24 10:40:00,22.97,23.06,22.85,22.89,564281.0,17.6648,17.734,17.5725,17.6033,564281.0
2016-02-24 10:50:00,22.88,22.91,22.8,22.89,452071.0,17.5956,17.6187,17.5341,17.6033,452071.0
2016-02-24 11:00:00,22.89,22.9,22.78,22.85,376427.0,17.6033,17.611,17.5187,17.5725,376427.0
2016-02-24 11:10:00,22.85,22.86,22.75,22.83,372268.0,17.5725,17.5802,17.4956,17.5571,372268.0
2016-02-24 11:20:00,22.84,22.92,22.79,22.88,355660.0,17.5648,17.6264,17.5264,17.5956,355660.0
2016-02-24 11:30:00,22.87,22.97,22.85,22.96,296854.0,17.5879,17.6648,17.5725,17.6571,296854.0
2016-02-24 11:40:00,22.95,23.08,22.93,23.07,506295.0,17.6494,17.7494,17.634,17.7417,506295.0
2016-02-24 11:50:00,23.08,23.16,23.01,23.05,455943.0,17.7494,17.8109,17.6956,17.7263,455943.0
2016-02-24 12:00:00,23.05,23.15,23.0,23.1,1037265.0,17.7263,17.8032,17.6879,17.7648,1037265.0
2016-02-24 12:10:00,23.1,23.11,23.03,23.04,396753.0,17.7648,17.7725,17.7109,17.7186,396753.0
2016-02-24 12:20:00,23.04,23.07,22.98,23.0,370915.0,17.7186,17.7417,17.6725,17.6879,370915.0
2016-02-24 12:30:00,23.0,23.05,22.97,23.02,512207.0,17.6879,17.7263,17.6648,17.7033,512207.0
2016-02-24 12:40:00,23.02,23.04,22.96,23.04,298670.0,17.7033,17.7186,17.6571,17.7186,298670.0
2016-02-24 12:50:00,23.03,23.12,23.02,23.08,266565.0,17.7109,17.7802,17.7033,17.7494,266565.0
2016-02-24 13:00:00,23.08,23.23,23.05,23.16,358877.0,17.7494,17.8648,17.7263,17.8109,358877.0
2016-02-24 13:10:00,23.15,23.16,23.05,23.11,310665.0,17.8032,17.8109,17.7263,17.7725,310665.0
2016-02-24 13:20:00,23.11,23.19,23.1,23.12,285578.0,17.7725,17.834,17.7648,17.7802,285578.0
2016-02-24 13:30:00,23.11,23.17,23.11,23.14,162736.0,17.7725,17.8186,17.7725,17.7955,162736.0
2016-02-24 13:40:00,23.14,23.15,23.08,23.11,266412.0,17.7955,17.8032,17.7494,17.7725,266412.0
2016-02-24 13:50:00,23.11,23.17,23.1,23.11,314394.0,17.7725,17.8186,17.7648,17.7725,314394.0
2016-02-24 14:00:00,23.11,23.28,23.1,23.28,281100.0,17.7725,17.9032,17.7648,17.9032,281100.0
2016-02-24 14:10:00,23.27,23.39,23.27,23.36,238466.0,17.8955,17.9878,17.8955,17.9647,238466.0
2016-02-24 14:20:00,23.36,23.49,23.35,23.42,268503.0,17.9647,18.0647,17.957,18.0109,268503.0
2016-02-24 14:30:00,23.42,23.46,23.4,23.44,177230.0,18.0109,18.0416,17.9955,18.0263,177230.0
2016-02-24 14:40:00,23.44,23.49,23.43,23.49,137910.0,18.0263,18.0647,18.0186,18.0647,137910.0
2016-02-24 14:50:00,23.48,23.49,23.39,23.42,213902.0,18.057,18.0647,17.9878,18.0109,213902.0
2016-02-24 15:00:00,23.42,23.54,23.41,23.54,251280.0,18.0109,18.1032,18.0032,18.1032,251280.0
2016-02-24 15:10:00,23.54,23.61,23.5,23.57,393688.0,18.1032,18.157,18.0724,18.1262,393688.0
2016-02-24 15:20:00,23.58,23.67,23.55,23.64,536160.0,18.1339,18.2031,18.1108,18.1801,536160.0
2016-02-24 15:30:00,23.64,23.69,23.63,23.67,534039.0,18.1801,18.2185,18.1724,18.2031,534039.0
2016-02-24 15:40:00,23.67,23.68,23.61,23.65,1152765.0,18.2031,18.2108,18.157,18.1878,1152765.0
2016-02-24 15:50:00,23.65,23.71,23.64,23.7,1338357.0,18.1878,18.2339,18.1801,18.2262,1338357.0
2016-02-25 09:30:00,23.8,24.24,23.77,24.19,1094946.0,18.3031,18.6415,18.28,18.603,1094946.0
2016-02-25 09:40:00,24.19,24.21,23.98,24.06,1031277.0,18.603,18.6184,18.4415,18.5031,1031277.0
2016-02-25 09:50:00,24.06,24.2,24.04,24.13,433557.0,18.5031,18.6107,18.4877,18.5569,433557.0
2016-02-25 10:00:00,24.12,24.12,23.93,24.03,440491.0,18.5492,18.5492,18.4031,18.48,440491.0
2016-02-25 10:10:00,24.03,24.18,24.0,24.16,400247.0,18.48,18.5953,18.4569,18.58,400247.0
2016-02-25 10:20:00,24.17,24.28,24.13,24.25,587026.0,18.5877,18.6722,18.5569,18.6492,587026.0
2016-02-25 10:30:00,24.25,24.28,24.18,24.22,512089.0,18.6492,18.6722,18.5953,18.6261,512089.0
2016-02-25 10:40:00,24.22,24.31,24.21,24.25,322336.0,18.6261,18.6953,18.6184,18.6492,322336.0
2016-02-25 10:50:00,24.26,24.28,24.12,24.13,273046.0,18.6569,18.6722,18.5492,18.5569,273046.0
2016-02-25 11:00:00,24.12,24.19,24.07,24.19,294398.0,18.5492,18.603,18.5107,18.603,294398.0
2016-02-25 11:10:00,24.18,24.2,24.11,24.12,422510.0,18.5953,18.6107,18.5415,18.5492,422510.0
2016-02-25 11:20:00,24.13,24.25,24.12,24.22,155676.0,18.5569,18.6492,18.5492,18.6261,155676.0
2016-02-25 11:30:00,24.22,24.3,24.18,24.28,404320.0,18.6261,18.6876,18.5953,18.6722,404320.0
2016-02-25 11:40:00,24.28,24.29,24.2,24.28,217383.0,18.6722,18.6799,18.6107,18.6722,217383.0
2016-02-25 11:50:00,24.29,24.39,24.29,24.35,445106.0,18.6799,18.7568,18.6799,18.7261,445106.0
2016-02-25 12:00:00,24.35,24.39,24.34,24.37,255719.0,18.7261,18.7568,18.7184,18.7415,255719.0
2016-02-25 12:10:00,24.37,24.4,24.34,24.35,519740.0,18.7415,18.7645,18.7184,18.7261,519740.0
2016-02-25 12:20:00,24.36,24.4,24.35,24.38,140844.0,18.7338,18.7645,18.7261,18.7492,140844.0
2016-02-25 12:30:00,24.38,24.39,24.27,24.28,154863.0,18.7492,18.7568,18.6646,18.6722,154863.0
2016-02-25 12:40:00,24.27,24.3,24.23,24.26,145312.0,18.6646,18.6876,18.6338,18.6569,145312.0
2016-02-25 12:50:00,24.27,24.32,24.26,24.27,136555.0,18.6646,18.703,18.6569,18.6646,136555.0
2016-02-25 13:00:00,24.27,24.33,24.24,24.33,190480.0,18.6646,18.7107,18.6415,18.7107,190480.0
2016-02-25 13:10:00,24.32,24.41,24.3,24.41,307656.0,18.703,18.7722,18.6876,18.7722,307656.0
2016-02-25 13:20:00,24.41,24.49,24.4,24.49,284480.0,18.7722,18.8337,18.7645,18.8337,284480.0
2016-02-25 13:30:00,24.48,24.55,24.48,24.53,444939.0,18.8261,18.8799,18.8261,18.8645,444939.0
2016-02-25 13:40:00,24.53,24.59,24.5,24.58,385833.0,18.8645,18.9106,18.8414,18.903,385833.0
2016-02-25 13:50:00,24.58,24.63,24.57,24.63,305547.0,18.903,18.9414,18.8953,18.9414,305547.0
2016-02-25 14:00:00,24.62,24.63,24.53,24.55,224027.0,18.9337,18.9414,18.8645,18.8799,224027.0
2016-02-25 14:10:00,24.55,24.68,24.55,24.66,199865.0,18.8799,18.9799,18.8799,18.9645,199865.0
2016-02-25 14:20:00,24.66,24.68,24.63,24.64,474136.0,18.9645,18.9799,18.9414,18.9491,474136.0
2016-02-25 14:30:00,24.64,24.64,24.55,24.57,433580.0,18.9491,18.9491,18.8799,18.8953,433580.0
2016-02-25 14:40:00,24.57,24.6,24.54,24.55,147109.0,18.8953,18.9183,18.8722,18.8799,147109.0
2016-02-25 14:50:00,24.54,24.55,24.46,24.49,172944.0,18.8722,18.8799,18.8107,18.8337,172944.0
2016-02-25 15:00:00,24.49,24.58,24.46,24.58,445164.0,18.8337,18.903,18.8107,18.903,445164.0
2016-02-25 15:10:00,24.58,24.63,24.57,24.6,480836.0,18.903,18.9414,18.8953,18.9183,480836.0
2016-02-25 15:20:00,24.61,24.61,24.54,24.56,391038.0,18.926,18.926,18.8722,18.8876,391038.0
2016-02-25 15:30:00,24.56,24.59,24.5,24.56,497341.0,18.8876,18.9106,18.8414,18.8876,497341.0
2016-02-25 15:40:00,24.56,24.65,24.54,24.64,604180.0,18.8876,18.9568,18.8722,18.9491,604180.0
2016-02-25 15:50:00,24.63,24.67,24.61,24.63,1480184.0,18.9414,18.9722,18.926,18.9414,1480184.0
2016-02-26 09:30:00,25.0,25.15,24.92,25.15,745022.0,19.226,19.3413,19.1644,19.3413,745022.0
2016-02-26 09:40:00,25.14,25.18,24.98,25.02,780225.0,19.3336,19.3644,19.2106,19.2413,780225.0
2016-02-26 09:50:00,25.02,25.15,25.01,25.01,425537.0,19.2413,19.3413,19.2336,19.2336,425537.0
2016-02-26 10:00:00,25.02,25.04,24.8,24.8,603925.0,19.2413,19.2567,19.0721,19.0721,603925.0
2016-02-26 10:10:00,24.81,24.92,24.78,24.86,592913.0,19.0798,19.1644,19.0568,19.1183,592913.0
2016-02-26 10:20:00,24.86,24.95,24.79,24.92,728945.0,19.1183,19.1875,19.0645,19.1644,728945.0
2016-02-26 10:30:00,24.92,25.16,24.91,25.16,679571.0,19.1644,19.349,19.1567,19.349,679571.0
2016-02-26 10:40:00,25.16,25.28,25.1,25.27,852007.0,19.349,19.4413,19.3029,19.4336,852007.0
2016-02-26 10:50:00,25.26,25.54,25.26,25.54,810854.0,19.4259,19.6412,19.4259,19.6412,810854.0
2016-02-26 11:00:00,25.54,25.62,25.5,25.52,568593.0,19.6412,19.7028,19.6105,19.6259,568593.0
2016-02-26 11:10:00,25.52,25.56,25.47,25.53,416379.0,19.6259,19.6566,19.5874,19.6335,416379.0
2016-02-26 11:20:00,25.52,25.55,25.42,25.42,316297.0,19.6259,19.6489,19.549,19.549,316297.0
2016-02-26 11:30:00,25.42,25.51,25.37,25.48,439908.0,19.549,19.6182,19.5105,19.5951,439908.0
2016-02-26 11:40:00,25.48,25.67,25.45,25.58,507545.0,19.5951,19.7412,19.572,19.672,507545.0
2016-02-26 11:50:00,25.59,25.62,25.52,25.58,352487.0,19.6797,19.7028,19.6259,19.672,352487.0
2016-02-26 12:00:00,25.58,25.58,25.41,25.48,366223.0,19.672,19.672,19.5413,19.5951,366223.0
2016-02-26 12:10:00,25.47,25.55,25.43,25.49,301202.0,19.5874,19.6489,19.5566,19.6028,301202.0
2016-02-26 12:20:00,25.48,25.52,25.43,25.46,225757.0,19.5951,19.6259,19.5566,19.5797,225757.0
2016-02-26 12:30:00,25.46,25.51,25.42,25.43,191146.0,19.5797,19.6182,19.549,19.5566,191146.0
2016-02-26 12:40:00,25.44,25.47,25.37,25.43,246526.0,19.5643,19.5874,19.5105,19.5566,246526.0
2016-02-26 12:50:00,25.43,25.56,25.4,25.51,259149.0,19.5566,19.6566,19.5336,19.6182,259149.0
2016-02-26 13:00:00,25.51,25.6,25.5,25.58,460509.0,19.6182,19.6874,19.6105,19.672,460509.0
2016-02-26 13:10:00,25.57,25.58,25.47,25.52,180087.0,19.6643,19.672,19.5874,19.6259,180087.0
2016-02-26 13:20:00,25.52,25.53,25.46,25.48,142901.0,19.6259,19.6335,19.5797,19.5951,142901.0
2016-02-26 13:30:00,25.48,25.5,25.43,25.46,183604.0,19.5951,19.6105,19.5566,19.5797,183604.0
2016-02-26 13:40:00,25.46,25.47,25.33,25.34,219271.0,19.5797,19.5874,19.4797,19.4874,219271.0
2016-02-26 13:50:00,25.33,25.35,25.25,25.29,220297.0,19.4797,19.4951,19.4182,19.449,220297.0
2016-02-26 14:00:00,25.29,25.33,25.27,25.27,172837.0,19.449,19.4797,19.4336,19.4336,172837.0
2016-02-26 14:10:00,25.27,25.35,25.22,25.23,292560.0,19.4336,19.4951,19.3951,19.4028,292560.0
2016-02-26 14:20:00,25.22,25.27,25.19,25.24,168544.0,19.3951,19.4336,19.3721,19.4105,168544.0
2016-02-26 14:30:00,25.23,25.24,25.05,25.05,231772.0,19.4028,19.4105,19.2644,19.2644,231772.0
2016-02-26 14:40:00,25.05,25.15,25.03,25.12,311714.0,19.2644,19.3413,19.249,19.3182,311714.0
2016-02-26 14:50:00,25.12,25.13,25.04,25.05,184604.0,19.3182,19.3259,19.2567,19.2644,184604.0
2016-02-26 15:00:00,25.05,25.23,25.04,25.19,471792.0,19.2644,19.4028,19.2567,19.3721,471792.0
2016-02-26 15:10:00,25.19,25.19,25.06,25.12,429546.0,19.3721,19.3721,19.2721,19.3182,429546.0
2016-02-26 15:20:00,25.12,25.13,25.05,25.11,350945.0,19.3182,19.3259,19.2644,19.3105,350945.0
2016-02-26 15:30:00,25.1,25.22,25.1,25.18,503126.0,19.3029,19.3951,19.3029,19.3644,503126.0
2016-02-26 15:40:00,25.17,25.22,25.15,25.2,558161.0,19.3567,19.3951,19.3413,19.3798,558161.0
2016-02-26 15:50:00,25.2,25.23,25.15,25.16,1575963.0,19.3798,19.4028,19.3413,19.349,1575963.0
2016-02-29 09:30:00,25.01,25.15,24.91,24.98,504332.0,19.2336,19.3413,19.1567,19.2106,504332.0
2016-02-29 09:40:00,24.99,25.03,24.78,24.85,388684.0,19.2183,19.249,19.0568,19.1106,388684.0
2016-02-29 09:50:00,24.85,24.99,24.83,24.91,343722.0,19.1106,19.2183,19.0952,19.1567,343722.0
2016-02-29 10:00:00,24.9,24.93,24.83,24.88,299409.0,19.1491,19.1721,19.0952,19.1337,299409.0
2016-02-29 10:10:00,24.88,24.91,24.8,24.82,309478.0,19.1337,19.1567,19.0721,19.0875,309478.0
2016-02-29 10:20:00,24.82,24.91,24.76,24.78,221322.0,19.0875,19.1567,19.0414,19.0568,221322.0
2016-02-29 10:30:00,24.79,24.84,24.71,24.77,251612.0,19.0645,19.1029,19.0029,19.0491,251612.0
2016-02-29 10:40:00,24.76,24.81,24.73,24.75,191989.0,19.0414,19.0798,19.0183,19.0337,191989.0
2016-02-29 10:50:00,24.75,24.89,24.71,24.88,282780.0,19.0337,19.1414,19.0029,19.1337,282780.0
2016-02-29 11:00:00,24.88,24.94,24.87,24.92,205604.0,19.1337,19.1798,19.126,19.1644,205604.0
2016-02-29 11:10:00,24.92,25.03,24.9,25.01,265458.0,19.1644,19.249,19.1491,19.2336,265458.0
2016-02-29 11:20:00,25.01,25.09,24.97,24.98,271392.0,19.2336,19.2952,19.2029,19.2106,271392.0
2016-02-29 11:30:00,24.97,25.13,24.94,25.12,321329.0,19.2029,19.3259,19.1798,19.3182,321329.0
2016-02-29 11:40:00,25.12,25.13,25.01,25.01,225546.0,19.3182,19.3259,19.2336,19.2336,225546.0
2016-02-29 11:50:00,25.01,25.05,24.98,25.01,188141.0,19.2336,19.2644,19.2106,19.2336,188141.0
2016-02-29 12:00:00,25.0,25.01,24.96,24.98,147559.0,19.226,19.2336,19.1952,19.2106,147559.0
2016-02-29 12:10:00,24.98,25.04,24.98,25.03,151066.0,19.2106,19.2567,19.2106,19.249,151066.0
2016-02-29 12:20:00,25.03,25.04,24.97,25.01,146312.0,19.249,19.2567,19.2029,19.2336,146312.0
2016-02-29 12:30:00,25.02,25.09,24.99,25.02,197102.0,19.2413,19.2952,19.2183,19.2413,197102.0
2016-02-29 12:40:00,25.03,25.05,24.99,25.03,137563.0,19.249,19.2644,19.2183,19.249,137563.0
2016-02-29 12:50:00,25.02,25.07,25.01,25.07,96222.0,19.2413,19.2798,19.2336,19.2798,96222.0
2016-02-29 13:00:00,25.07,25.11,25.05,25.05,130937.0,19.2798,19.3105,19.2644,19.2644,130937.0
2016-02-29 13:10:00,25.05,25.07,25.02,25.05,93372.0,19.2644,19.2798,19.2413,19.2644,93372.0
2016-02-29 13:20:00,25.06,25.06,24.99,24.99,147743.0,19.2721,19.2721,19.2183,19.2183,147743.0
2016-02-29 13:30:00,24.99,25.0,24.96,25.0,93726.0,19.2183,19.226,19.1952,19.226,93726.0
2016-02-29 13:40:00,25.0,25.04,24.96,25.03,153853.0,19.226,19.2567,19.1952,19.249,153853.0
2016-02-29 13:50:00,25.03,25.06,25.0,25.04,128619.0,19.249,19.2721,19.226,19.2567,128619.0
2016-02-29 14:00:00,25.04,25.05,24.96,24.96,212147.0,19.2567,19.2644,19.1952,19.1952,212147.0
2016-02-29 14:10:00,24.96,24.96,24.91,24.93,187092.0,19.1952,19.1952,19.1567,19.1721,187092.0
2016-02-29 14:20:00,24.92,24.97,24.87,24.96,255869.0,19.1644,19.2029,19.126,19.1952,255869.0
2016-02-29 14:30:00,24.96,24.96,24.88,24.89,203652.0,19.1952,19.1952,19.1337,19.1414,203652.0
2016-02-29 14:40:00,24.89,24.9,24.8,24.84,251244.0,19.1414,19.1491,19.0721,19.1029,251244.0
2016-02-29 14:50:00,24.83,24.88,24.75,24.79,337686.0,19.0952,19.1337,19.0337,19.0645,337686.0
2016-02-29 15:00:00,24.78,24.78,24.68,24.7,344349.0,19.0568,19.0568,18.9799,18.9952,344349.0
2016-02-29 15:10:00,24.7,24.73,24.67,24.71,432508.0,18.9952,19.0183,18.9722,19.0029,432508.0
2016-02-29 15:20:00,24.71,24.82,24.7,24.8,354037.0,19.0029,19.0875,18.9952,19.0721,354037.0
2016-02-29 15:30:00,24.8,24.84,24.76,24.82,518779.0,19.0721,19.1029,19.0414,19.0875,518779.0
2016-02-29 15:40:00,24.81,24.83,24.76,24.83,592971.0,19.0798,19.0952,19.0414,19.0952,592971.0
2016-02-29 15:50:00,24.82,24.83,24.7,24.7,1452956.0,19.0875,19.0952,18.9952,18.9952,1452956.0
2016-03-01 09:30:00,25.09,25.23,25.06,25.12,692960.0,19.2952,19.4028,19.2721,19.3182,692960.0
2016-03-01 09:40:00,25.11,25.25,25.06,25.18,504628.0,19.3105,19.4182,19.2721,19.3644,504628.0
2016-03-01 09:50:00,25.18,25.24,25.15,25.19,381252.0,19.3644,19.4105,19.3413,19.3721,381252.0
2016-03-01 10:00:00,25.19,25.37,25.19,25.3,1018169.0,19.3721,19.5105,19.3721,19.4567,1018169.0
2016-03-01 10:10:00,25.31,25.35,25.24,25.26,324951.0,19.4644,19.4951,19.4105,19.4259,324951.0
2016-03-01 10:20:00,25.26,25.51,25.25,25.49,680889.0,19.4259,19.6182,19.4182,19.6028,680889.0
2016-03-01 10:30:00,25.49,25.76,25.46,25.66,1048970.0,19.6028,19.8104,19.5797,19.7335,1048970.0
2016-03-01 10:40:00,25.66,25.66,25.49,25.52,343091.0,19.7335,19.7335,19.6028,19.6259,343091.0
2016-03-01 10:50:00,25.53,25.54,25.44,25.46,320069.0,19.6335,19.6412,19.5643,19.5797,320069.0
2016-03-01 11:00:00,25.46,25.6,25.44,25.6,231171.0,19.5797,19.6874,19.5643,19.6874,231171.0
2016-03-01 11:10:00,25.61,25.68,25.57,25.64,256666.0,19.6951,19.7489,19.6643,19.7181,256666.0
2016-03-01 11:20:00,25.64,25.72,25.6,25.71,374465.0,19.7181,19.7797,19.6874,19.772,374465.0
2016-03-01 11:30:00,25.72,25.78,25.68,25.77,487576.0,19.7797,19.8258,19.7489,19.8181,487576.0
2016-03-01 11:40:00,25.77,25.78,25.69,25.74,261769.0,19.8181,19.8258,19.7566,19.795,261769.0
2016-03-01 11:50:00,25.75,25.88,25.74,25.85,498092.0,19.8027,19.9027,19.795,19.8796,498092.0
2016-03-01 12:00:00,25.85,25.96,25.84,25.95,833103.0,19.8796,19.9642,19.8719,19.9565,833103.0
2016-03-01 12:10:00,25.95,25.98,25.9,25.97,532261.0,19.9565,19.9796,19.9181,19.9719,532261.0
2016-03-01 12:20:00,25.97,26.0,25.91,25.94,220384.0,19.9719,19.995,19.9258,19.9489,220384.0
2016-03-01 12:30:00,25.95,26.0,25.9,25.9,263026.0,19.9565,19.995,19.9181,19.9181,263026.0
2016-03-01 12:40:00,25.9,26.0,25.88,25.99,194191.0,19.9181,19.995,19.9027,19.9873,194191.0
2016-03-01 12:50:00,25.99,26.06,25.97,26.05,243222.0,19.9873,20.0411,19.9719,20.0334,243222.0
2016-03-01 13:00:00,26.05,26.09,26.0,26.06,283703.0,20.0334,20.0642,19.995,20.0411,283703.0
2016-03-01 13:10:00,26.05,26.09,26.0,26.09,194653.0,20.0334,20.0642,19.995,20.0642,194653.0
2016-03-01 13:20:00,26.09,26.12,26.03,26.07,362158.0,20.0642,20.0873,20.0181,20.0488,362158.0
2016-03-01 13:30:00,26.06,26.11,26.05,26.06,221002.0,20.0411,20.0796,20.0334,20.0411,221002.0
2016-03-01 13:40:00,26.07,26.11,26.03,26.07,190081.0,20.0488,20.0796,20.0181,20.0488,190081.0
2016-03-01 13:50:00,26.07,26.07,26.0,26.01,244422.0,20.0488,20.0488,19.995,20.0027,244422.0
2016-03-01 14:00:00,26.01,26.02,25.96,25.99,275658.0,20.0027,20.0104,19.9642,19.9873,275658.0
2016-03-01 14:10:00,25.99,26.03,25.94,25.95,275826.0,19.9873,20.0181,19.9489,19.9565,275826.0
2016-03-01 14:20:00,25.95,25.97,25.9,25.95,173058.0,19.9565,19.9719,19.9181,19.9565,173058.0
2016-03-01 14:30:00,25.95,26.0,25.95,25.96,322918.0,19.9565,19.995,19.9565,19.9642,322918.0
2016-03-01 14:40:00,25.96,26.04,25.94,25.99,254991.0,19.9642,20.0258,19.9489,19.9873,254991.0
2016-03-01 14:50:00,26.0,26.06,25.98,26.04,241175.0,19.995,20.0411,19.9796,20.0258,241175.0
2016-03-01 15:00:00,26.03,26.07,26.01,26.05,360446.0,20.0181,20.0488,20.0027,20.0334,360446.0
2016-03-01 15:10:00,26.04,26.05,25.95,26.01,326599.0,20.0258,20.0334,19.9565,20.0027,326599.0
2016-03-01 15:20:00,26.01,26.01,25.96,25.98,260098.0,20.0027,20.0027,19.9642,19.9796,260098.0
2016-03-01 15:30:00,25.98,26.03,25.95,25.97,447964.0,19.9796,20.0181,19.9565,19.9719,447964.0
2016-03-01 15:40:00,25.97,26.05,25.95,26.04,720523.0,19.9719,20.0334,19.9565,20.0258,720523.0
2016-03-01 15:50:00,26.04,26.09,26.02,26.08,1108873.0,20.0258,20.0642,20.0104,20.0565,1108873.0
2016-03-02 09:30:00,26.0,26.23,25.95,26.18,658543.0,19.995,20.1719,19.9565,20.1334,658543.0
2016-03-02 09:40:00,26.18,26.29,26.16,26.17,486275.0,20.1334,20.218,20.118,20.1257,486275.0
2016-03-02 09:50:00,26.17,26.17,25.97,26.05,277911.0,20.1257,20.1257,19.9719,20.0334,277911.0
2016-03-02 10:00:00,26.04,26.15,25.98,26.14,284461.0,20.0258,20.1103,19.9796,20.1027,284461.0
2016-03-02 10:10:00,26.15,26.2,26.03,26.05,458747.0,20.1103,20.1488,20.0181,20.0334,458747.0
2016-03-02 10:20:00,26.05,26.06,25.98,25.99,299846.0,20.0334,20.0411,19.9796,19.9873,299846.0
2016-03-02 10:30:00,25.99,26.0,25.83,25.83,412346.0,19.9873,19.995,19.8643,19.8643,412346.0
2016-03-02 10:40:00,25.84,25.97,25.83,25.96,306187.0,19.8719,19.9719,19.8643,19.9642,306187.0
2016-03-02 10:50:00,25.96,26.12,25.92,26.05,577081.0,19.9642,20.0873,19.9335,20.0334,577081.0
2016-03-02 11:00:00,26.05,26.18,26.01,26.16,757206.0,20.0334,20.1334,20.0027,20.118,757206.0
2016-03-02 11:10:00,26.16,26.22,26.08,26.08,382582.0,20.118,20.1642,20.0565,20.0565,382582.0
2016-03-02 11:20:00,26.08,26.14,25.98,26.14,376412.0,20.0565,20.1027,19.9796,20.1027,376412.0
2016-03-02 11:30:00,26.14,26.19,26.0,26.02,459416.0,20.1027,20.1411,19.995,20.0104,459416.0
2016-03-02 11:40:00,26.01,26.03,25.93,25.99,311045.0,20.0027,20.0181,19.9412,19.9873,311045.0
2016-03-02 11:50:00,25.99,26.04,25.95,25.95,304781.0,19.9873,20.0258,19.9565,19.9565,304781.0
2016-03-02 12:00:00,25.95,25.99,25.92,25.96,125411.0,19.9565,19.9873,19.9335,19.9642,125411.0
2016-03-02 12:10:00,25.96,26.02,25.96,25.97,373217.0,19.9642,20.0104,19.9642,19.9719,373217.0
2016-03-02 12:20:00,25.98,26.02,25.96,25.98,173510.0,19.9796,20.0104,19.9642,19.9796,173510.0
2016-03-02 12:30:00,25.99,26.05,25.97,26.02,266848.0,19.9873,20.0334,19.9719,20.0104,266848.0
2016-03-02 12:40:00,26.03,26.07,25.98,26.0,184906.0,20.0181,20.0488,19.9796,19.995,184906.0
2016-03-02 12:50:00,26.0,26.05,25.98,26.05,227090.0,19.995,20.0334,19.9796,20.0334,227090.0
2016-03-02 13:00:00,26.04,26.06,25.99,26.02,171366.0,20.0258,20.0411,19.9873,20.0104,171366.0
2016-03-02 13:10:00,26.02,26.03,25.98,26.0,386161.0,20.0104,20.0181,19.9796,19.995,386161.0
2016-03-02 13:20:00,25.99,26.03,25.96,25.99,248383.0,19.9873,20.0181,19.9642,19.9873,248383.0
2016-03-02 13:30:00,26.0,26.01,25.97,26.0,127843.0,19.995,20.0027,19.9719,19.995,127843.0
2016-03-02 13:40:00,26.0,26.05,25.99,26.02,154961.0,19.995,20.0334,19.9873,20.0104,154961.0
2016-03-02 13:50:00,26.01,26.03,25.9,25.92,305180.0,20.0027,20.0181,19.9181,19.9335,305180.0
2016-03-02 14:00:00,25.92,25.99,25.9,25.92,168697.0,19.9335,19.9873,19.9181,19.9335,168697.0
2016-03-02 14:10:00,25.92,26.0,25.92,25.96,207351.0,19.9335,19.995,19.9335,19.9642,207351.0
2016-03-02 14:20:00,25.96,26.02,25.95,25.98,283245.0,19.9642,20.0104,19.9565,19.9796,283245.0
2016-03-02 14:30:00,25.98,26.06,25.97,26.05,194078.0,19.9796,20.0411,19.9719,20.0334,194078.0
2016-03-02 14:40:00,26.05,26.08,26.04,26.05,385726.0,20.0334,20.0565,20.0258,20.0334,385726.0
2016-03-02 14:50:00,26.05,26.07,26.0,26.02,231038.0,20.0334,20.0488,19.995,20.0104,231038.0
2016-03-02 15:00:00,26.02,26.03,25.95,25.99,252131.0,20.0104,20.0181,19.9565,19.9873,252131.0
2016-03-02 15:10:00,26.0,26.07,25.99,26.0,360364.0,19.995,20.0488,19.9873,19.995,360364.0
2016-03-02 15:20:00,26.0,26.06,25.98,26.02,239359.0,19.995,20.0411,19.9796,20.0104,239359.0
2016-03-02 15:30:00,26.02,26.08,25.98,26.03,460376.0,20.0104,20.0565,19.9796,20.0181,460376.0
2016-03-02 15:40:00,26.03,26.09,26.02,26.05,549321.0,20.0181,20.0642,20.0104,20.0334,549321.0
2016-03-02 15:50:00,26.05,26.11,26.03,26.1,1660383.0,20.0334,20.0796,20.0181,20.0719,1660383.0
2016-03-03 09:30:00,26.1,26.13,25.97,25.98,548281.0,20.0719,20.095,19.9719,19.9796,548281.0
2016-03-03 09:40:00,25.98,26.01,25.83,25.88,479565.0,19.9796,20.0027,19.8643,19.9027,479565.0
2016-03-03 09:50:00,25.88,25.96,25.86,25.89,335599.0,19.9027,19.9642,19.8873,19.9104,335599.0
2016-03-03 10:00:00,25.9,25.99,25.81,25.97,337856.0,19.9181,19.9873,19.8489,19.9719,337856.0
2016-03-03 10:10:00,25.96,26.03,25.89,25.93,247795.0,19.9642,20.0181,19.9104,19.9412,247795.0
2016-03-03 10:20:00,25.93,26.11,25.91,26.1,384224.0,19.9412,20.0796,19.9258,20.0719,384224.0
2016-03-03 10:30:00,26.1,26.19,26.09,26.16,236002.0,20.0719,20.1411,20.0642,20.118,236002.0
2016-03-03 10:40:00,26.17,26.17,26.08,26.11,166320.0,20.1257,20.1257,20.0565,20.0796,166320.0
2016-03-03 10:50:00,26.11,26.18,26.09,26.13,190006.0,20.0796,20.1334,20.0642,20.095,190006.0
2016-03-03 11:00:00,26.13,26.15,26.1,26.12,243878.0,20.095,20.1103,20.0719,20.0873,243878.0
2016-03-03 11:10:00,26.12,26.15,26.07,26.08,248355.0,20.0873,20.1103,20.0488,20.0565,248355.0
2016-03-03 11:20:00,26.07,26.08,25.93,25.94,193609.0,20.0488,20.0565,19.9412,19.9489,193609.0
2016-03-03 11:30:00,25.94,26.01,25.91,25.98,145714.0,19.9489,20.0027,19.9258,19.9796,145714.0
2016-03-03 11:40:00,25.98,26.02,25.95,26.0,147990.0,19.9796,20.0104,19.9565,19.995,147990.0
2016-03-03 11:50:00,26.0,26.11,25.99,26.1,131269.0,19.995,20.0796,19.9873,20.0719,131269.0
2016-03-03 12:00:00,26.11,26.13,26.05,26.08,183433.0,20.0796,20.095,20.0334,20.0565,183433.0
2016-03-03 12:10:00,26.08,26.11,26.04,26.05,120743.0,20.0565,20.0796,20.0258,20.0334,120743.0
2016-03-03 12:20:00,26.04,26.06,26.0,26.01,100705.0,20.0258,20.0411,19.995,20.0027,100705.0
2016-03-03 12:30:00,26.01,26.07,26.01,26.06,128716.0,20.0027,20.0488,20.0027,20.0411,128716.0
2016-03-03 12:40:00,26.07,26.09,26.0,26.02,188370.0,20.0488,20.0642,19.995,20.0104,188370.0
2016-03-03 12:50:00,26.03,26.04,26.0,26.02,139657.0,20.0181,20.0258,19.995,20.0104,139657.0
2016-03-03 13:00:00,26.02,26.09,26.01,26.09,156042.0,20.0104,20.0642,20.0027,20.0642,156042.0
2016-03-03 13:10:00,26.09,26.12,26.06,26.12,196453.0,20.0642,20.0873,20.0411,20.0873,196453.0
2016-03-03 13:20:00,26.12,26.13,26.04,26.05,146915.0,20.0873,20.095,20.0258,20.0334,146915.0
2016-03-03 13:30:00,26.06,26.13,26.05,26.11,295293.0,20.0411,20.095,20.0334,20.0796,295293.0
2016-03-03 13:40:00,26.11,26.14,26.1,26.14,213710.0,20.0796,20.1027,20.0719,20.1027,213710.0
2016-03-03 13:50:00,26.14,26.15,26.09,26.12,133577.0,20.1027,20.1103,20.0642,20.0873,133577.0
2016-03-03 14:00:00,26.12,26.15,26.07,26.09,385107.0,20.0873,20.1103,20.0488,20.0642,385107.0
2016-03-03 14:10:00,26.09,26.12,26.05,26.09,188021.0,20.0642,20.0873,20.0334,20.0642,188021.0
2016-03-03 14:20:00,26.09,26.11,26.06,26.07,402902.0,20.0642,20.0796,20.0411,20.0488,402902.0
2016-03-03 14:30:00,26.07,26.13,26.06,26.13,202858.0,20.0488,20.095,20.0411,20.095,202858.0
2016-03-03 14:40:00,26.12,26.14,26.1,26.11,215443.0,20.0873,20.1027,20.0719,20.0796,215443.0
2016-03-03 14:50:00,26.11,26.13,26.07,26.11,169447.0,20.0796,20.095,20.0488,20.0796,169447.0
2016-03-03 15:00:00,26.11,26.14,26.06,26.06,235577.0,20.0796,20.1027,20.0411,20.0411,235577.0
2016-03-03 15:10:00,26.06,26.08,26.03,26.04,229352.0,20.0411,20.0565,20.0181,20.0258,229352.0
2016-03-03 15:20:00,26.05,26.08,26.03,26.07,285167.0,20.0334,20.0565,20.0181,20.0488,285167.0
2016-03-03 15:30:00,26.08,26.12,26.04,26.1,515837.0,20.0565,20.0873,20.0258,20.0719,515837.0
2016-03-03 15:40:00,26.1,26.15,26.09,26.12,565067.0,20.0719,20.1103,20.0642,20.0873,565067.0
2016-03-03 15:50:00,26.12,26.16,26.11,26.14,1076965.0,20.0873,20.118,20.0796,20.1027,1076965.0
2016-03-04 09:30:00,26.26,26.5,26.25,26.33,1073609.0,20.1949,20.3795,20.1873,20.2488,1073609.0
2016-03-04 09:40:00,26.32,26.33,26.01,26.11,394156.0,20.2411,20.2488,20.0027,20.0796,394156.0
2016-03-04 09:50:00,26.1,26.19,25.92,25.99,358364.0,20.0719,20.1411,19.9335,19.9873,358364.0
2016-03-04 10:00:00,26.0,26.03,25.91,26.01,523687.0,19.995,20.0181,19.9258,20.0027,523687.0
2016-03-04 10:10:00,26.01,26.16,25.98,26.05,457855.0,20.0027,20.118,19.9796,20.0334,457855.0
2016-03-04 10:20:00,26.05,26.07,25.95,26.04,368604.0,20.0334,20.0488,19.9565,20.0258,368604.0
2016-03-04 10:30:00,26.05,26.16,26.03,26.07,299316.0,20.0334,20.118,20.0181,20.0488,299316.0
2016-03-04 10:40:00,26.07,26.18,26.06,26.14,307291.0,20.0488,20.1334,20.0411,20.1027,307291.0
2016-03-04 10:50:00,26.14,26.16,26.06,26.11,240826.0,20.1027,20.118,20.0411,20.0796,240826.0
2016-03-04 11:00:00,26.11,26.25,26.1,26.22,291510.0,20.0796,20.1873,20.0719,20.1642,291510.0
2016-03-04 11:10:00,26.23,26.39,26.22,26.36,245636.0,20.1719,20.2949,20.1642,20.2718,245636.0
2016-03-04 11:20:00,26.36,26.36,26.21,26.22,395199.0,20.2718,20.2718,20.1565,20.1642,395199.0
2016-03-04 11:30:00,26.22,26.35,26.22,26.28,270887.0,20.1642,20.2642,20.1642,20.2103,270887.0
2016-03-04 11:40:00,26.29,26.31,26.23,26.27,225697.0,20.218,20.2334,20.1719,20.2026,225697.0
2016-03-04 11:50:00,26.28,26.37,26.28,26.36,140094.0,20.2103,20.2795,20.2103,20.2718,140094.0
2016-03-04 12:00:00,26.37,26.38,26.29,26.3,135431.0,20.2795,20.2872,20.218,20.2257,135431.0
2016-03-04 12:10:00,26.29,26.32,26.23,26.27,124464.0,20.218,20.2411,20.1719,20.2026,124464.0
2016-03-04 12:20:00,26.26,26.31,26.24,26.29,161517.0,20.1949,20.2334,20.1796,20.218,161517.0
2016-03-04 12:30:00,26.29,26.35,26.27,26.33,226041.0,20.218,20.2642,20.2026,20.2488,226041.0
2016-03-04 12:40:00,26.33,26.36,26.3,26.35,154011.0,20.2488,20.2718,20.2257,20.2642,154011.0
2016-03-04 12:50:00,26.34,26.4,26.31,26.31,144132.0,20.2565,20.3026,20.2334,20.2334,144132.0
2016-03-04 13:00:00,26.32,26.34,26.23,26.24,179207.0,20.2411,20.2565,20.1719,20.1796,179207.0
2016-03-04 13:10:00,26.24,26.33,26.22,26.32,156254.0,20.1796,20.2488,20.1642,20.2411,156254.0
2016-03-04 13:20:00,26.33,26.43,26.31,26.42,232391.0,20.2488,20.3257,20.2334,20.318,232391.0
2016-03-04 13:30:00,26.42,26.46,26.38,26.45,170793.0,20.318,20.3488,20.2872,20.3411,170793.0
2016-03-04 13:40:00,26.45,26.47,26.42,26.44,226607.0,20.3411,20.3564,20.318,20.3334,226607.0
2016-03-04 13:50:00,26.45,26.5,26.42,26.43,204999.0,20.3411,20.3795,20.318,20.3257,204999.0
2016-03-04 14:00:00,26.42,26.43,26.31,26.31,230988.0,20.318,20.3257,20.2334,20.2334,230988.0
2016-03-04 14:10:00,26.31,26.32,26.19,26.19,283813.0,20.2334,20.2411,20.1411,20.1411,283813.0
2016-03-04 14:20:00,26.19,26.23,26.16,26.16,164325.0,20.1411,20.1719,20.118,20.118,164325.0
2016-03-04 14:30:00,26.16,26.22,26.12,26.13,271717.0,20.118,20.1642,20.0873,20.095,271717.0
2016-03-04 14:40:00,26.12,26.13,25.99,26.02,221727.0,20.0873,20.095,19.9873,20.0104,221727.0
2016-03-04 14:50:00,26.03,26.05,25.96,26.01,419347.0,20.0181,20.0334,19.9642,20.0027,419347.0
2016-03-04 15:00:00,26.01,26.03,25.94,26.02,600223.0,20.0027,20.0181,19.9489,20.0104,600223.0
2016-03-04 15:10:00,26.02,26.1,25.99,26.1,353477.0,20.0104,20.0719,19.9873,20.0719,353477.0
2016-03-04 15:20:00,26.1,26.13,26.04,26.12,304706.0,20.0719,20.095,20.0258,20.0873,304706.0
2016-03-04 15:30:00,26.12,26.14,26.08,26.1,336039.0,20.0873,20.1027,20.0565,20.0719,336039.0
2016-03-04 15:40:00,26.1,26.18,26.09,26.13,517914.0,20.0719,20.1334,20.0642,20.095,517914.0
2016-03-04 15:50:00,26.13,26.13,26.08,26.13,1021725.0,20.095,20.095,20.0565,20.095,1021725.0
2016-03-07 09:30:00,25.84,26.04,25.7,25.99,728101.0,19.8719,20.0258,19.7643,19.9873,728101.0
2016-03-07 09:40:00,26.0,26.15,26.0,26.08,354177.0,19.995,20.1103,19.995,20.0565,354177.0
2016-03-07 09:50:00,26.07,26.11,25.93,25.99,264320.0,20.0488,20.0796,19.9412,19.9873,264320.0
2016-03-07 10:00:00,25.98,26.2,25.97,26.18,385154.0,19.9796,20.1488,19.9719,20.1334,385154.0
2016-03-07 10:10:00,26.17,26.23,26.06,26.21,243343.0,20.1257,20.1719,20.0411,20.1565,243343.0
2016-03-07 10:20:00,26.21,26.24,26.16,26.19,399214.0,20.1565,20.1796,20.118,20.1411,399214.0
2016-03-07 10:30:00,26.19,26.31,26.18,26.27,254272.0,20.1411,20.2334,20.1334,20.2026,254272.0
2016-03-07 10:40:00,26.27,26.33,26.14,26.14,167070.0,20.2026,20.2488,20.1027,20.1027,167070.0
2016-03-07 10:50:00,26.15,26.17,26.12,26.15,104129.0,20.1103,20.1257,20.0873,20.1103,104129.0
2016-03-07 11:00:00,26.16,26.2,26.11,26.15,109095.0,20.118,20.1488,20.0796,20.1103,109095.0
2016-03-07 11:10:00,26.15,26.2,26.09,26.11,92997.0,20.1103,20.1488,20.0642,20.0796,92997.0
2016-03-07 11:20:00,26.11,26.14,26.08,26.14,258821.0,20.0796,20.1027,20.0565,20.1027,258821.0
2016-03-07 11:30:00,26.14,26.21,26.13,26.19,194743.0,20.1027,20.1565,20.095,20.1411,194743.0
2016-03-07 11:40:00,26.19,26.2,26.11,26.13,187296.0,20.1411,20.1488,20.0796,20.095,187296.0
2016-03-07 11:50:00,26.13,26.16,26.08,26.1,150182.0,20.095,20.118,20.0565,20.0719,150182.0
2016-03-07 12:00:00,26.1,26.19,26.09,26.19,140874.0,20.0719,20.1411,20.0642,20.1411,140874.0
2016-03-07 12:10:00,26.19,26.22,26.15,26.21,125428.0,20.1411,20.1642,20.1103,20.1565,125428.0
2016-03-07 12:20:00,26.2,26.22,26.19,26.22,39238.0,20.1488,20.1642,20.1411,20.1642,39238.0
2016-03-07 12:30:00,26.21,26.24,26.16,26.16,104672.0,20.1565,20.1796,20.118,20.118,104672.0
2016-03-07 12:40:00,26.17,26.19,26.1,26.13,210580.0,20.1257,20.1411,20.0719,20.095,210580.0
2016-03-07 12:50:00,26.14,26.16,26.12,26.15,289801.0,20.1027,20.118,20.0873,20.1103,289801.0
2016-03-07 13:00:00,26.15,26.19,26.12,26.19,128621.0,20.1103,20.1411,20.0873,20.1411,128621.0
2016-03-07 13:10:00,26.19,26.2,26.1,26.1,122218.0,20.1411,20.1488,20.0719,20.0719,122218.0
2016-03-07 13:20:00,26.1,26.13,26.06,26.12,87445.0,20.0719,20.095,20.0411,20.0873,87445.0
2016-03-07 13:30:00,26.12,26.13,26.05,26.09,82631.0,20.0873,20.095,20.0334,20.0642,82631.0
2016-03-07 13:40:00,26.09,26.14,26.08,26.14,60956.0,20.0642,20.1027,20.0565,20.1027,60956.0
2016-03-07 13:50:00,26.14,26.16,26.12,26.13,114947.0,20.1027,20.118,20.0873,20.095,114947.0
2016-03-07 14:00:00,26.13,26.18,26.1,26.14,127171.0,20.095,20.1334,20.0719,20.1027,127171.0
2016-03-07 14:10:00,26.14,26.15,26.06,26.06,107207.0,20.1027,20.1103,20.0411,20.0411,107207.0
2016-03-07 14:20:00,26.06,26.11,26.01,26.01,146016.0,20.0411,20.0796,20.0027,20.0027,146016.0
2016-03-07 14:30:00,26.01,26.03,25.94,25.96,234684.0,20.0027,20.0181,19.9489,19.9642,234684.0
2016-03-07 14:40:00,25.97,26.0,25.94,25.98,206493.0,19.9719,19.995,19.9489,19.9796,206493.0
2016-03-07 14:50:00,25.98,26.05,25.94,26.04,286979.0,19.9796,20.0334,19.9489,20.0258,286979.0
2016-03-07 15:00:00,26.04,26.06,25.96,26.06,317876.0,20.0258,20.0411,19.9642,20.0411,317876.0
2016-03-07 15:10:00,26.07,26.12,26.06,26.11,226679.0,20.0488,20.0873,20.0411,20.0796,226679.0
2016-03-07 15:20:00,26.11,26.14,26.07,26.09,198511.0,20.0796,20.1027,20.0488,20.0642,198511.0
2016-03-07 15:30:00,26.09,26.13,26.07,26.09,412234.0,20.0642,20.095,20.0488,20.0642,412234.0
2016-03-07 15:40:00,26.09,26.1,26.02,26.04,429934.0,20.0642,20.0719,20.0104,20.0258,429934.0
2016-03-07 15:50:00,26.03,26.09,26.03,26.09,783374.0,20.0181,20.0642,20.0181,20.0642,783374.0
2016-03-08 09:30:00,25.7,25.86,25.59,25.71,608497.0,19.7643,19.8873,19.6797,19.772,608497.0
2016-03-08 09:40:00,25.7,25.71,25.41,25.55,713139.0,19.7643,19.772,19.5413,19.6489,713139.0
2016-03-08 09:50:00,25.55,25.62,25.36,25.39,528675.0,19.6489,19.7028,19.5028,19.5259,528675.0
2016-03-08 10:00:00,25.39,25.43,25.3,25.31,490409.0,19.5259,19.5566,19.4567,19.4644,490409.0
2016-03-08 10:10:00,25.31,25.42,25.3,25.38,497075.0,19.4644,19.549,19.4567,19.5182,497075.0
2016-03-08 10:20:00,25.39,25.44,25.31,25.32,500661.0,19.5259,19.5643,19.4644,19.472,500661.0
2016-03-08 10:30:00,25.31,25.39,25.27,25.34,337601.0,19.4644,19.5259,19.4336,19.4874,337601.0
2016-03-08 10:40:00,25.34,25.35,25.26,25.3,322117.0,19.4874,19.4951,19.4259,19.4567,322117.0
2016-03-08 10:50:00,25.3,25.31,25.19,25.23,328403.0,19.4567,19.4644,19.3721,19.4028,328403.0
2016-03-08 11:00:00,25.24,25.45,25.23,25.43,302390.0,19.4105,19.572,19.4028,19.5566,302390.0
2016-03-08 11:10:00,25.44,25.5,25.34,25.42,386833.0,19.5643,19.6105,19.4874,19.549,386833.0
2016-03-08 11:20:00,25.41,25.42,25.35,25.38,244711.0,19.5413,19.549,19.4951,19.5182,244711.0
2016-03-08 11:30:00,25.37,25.4,25.28,25.29,289365.0,19.5105,19.5336,19.4413,19.449,289365.0
2016-03-08 11:40:00,25.29,25.31,25.24,25.26,148401.0,19.449,19.4644,19.4105,19.4259,148401.0
2016-03-08 11:50:00,25.26,25.41,25.26,25.38,240474.0,19.4259,19.5413,19.4259,19.5182,240474.0
2016-03-08 12:00:00,25.38,25.46,25.33,25.45,349915.0,19.5182,19.5797,19.4797,19.572,349915.0
2016-03-08 12:10:00,25.46,25.54,25.44,25.49,478654.0,19.5797,19.6412,19.5643,19.6028,478654.0
2016-03-08 12:20:00,25.48,25.51,25.42,25.46,316923.0,19.5951,19.6182,19.549,19.5797,316923.0
2016-03-08 12:30:00,25.47,25.48,25.32,25.33,267411.0,19.5874,19.5951,19.472,19.4797,267411.0
2016-03-08 12:40:00,25.33,25.36,25.27,25.34,302373.0,19.4797,19.5028,19.4336,19.4874,302373.0
2016-03-08 12:50:00,25.33,25.35,25.26,25.27,327184.0,19.4797,19.4951,19.4259,19.4336,327184.0
2016-03-08 13:00:00,25.27,25.32,25.26,25.3,274773.0,19.4336,19.472,19.4259,19.4567,274773.0
2016-03-08 13:10:00,25.29,25.32,25.25,25.3,283359.0,19.449,19.472,19.4182,19.4567,283359.0
2016-03-08 13:20:00,25.3,25.46,25.3,25.42,385871.0,19.4567,19.5797,19.4567,19.549,385871.0
2016-03-08 13:30:00,25.42,25.43,25.37,25.39,323615.0,19.549,19.5566,19.5105,19.5259,323615.0
2016-03-08 13:40:00,25.4,25.43,25.37,25.4,304779.0,19.5336,19.5566,19.5105,19.5336,304779.0
2016-03-08 13:50:00,25.41,25.41,25.34,25.34,231384.0,19.5413,19.5413,19.4874,19.4874,231384.0
2016-03-08 14:00:00,25.34,25.38,25.3,25.32,306297.0,19.4874,19.5182,19.4567,19.472,306297.0
2016-03-08 14:10:00,25.33,25.39,25.26,25.3,473171.0,19.4797,19.5259,19.4259,19.4567,473171.0
2016-03-08 14:20:00,25.3,25.33,25.18,25.21,512799.0,19.4567,19.4797,19.3644,19.3875,512799.0
2016-03-08 14:30:00,25.21,25.23,25.15,25.19,615636.0,19.3875,19.4028,19.3413,19.3721,615636.0
2016-03-08 14:40:00,25.19,25.21,25.13,25.13,365299.0,19.3721,19.3875,19.3259,19.3259,365299.0
2016-03-08 14:50:00,25.14,25.16,25.08,25.14,403547.0,19.3336,19.349,19.2875,19.3336,403547.0
2016-03-08 15:00:00,25.14,25.18,25.01,25.04,894861.0,19.3336,19.3644,19.2336,19.2567,894861.0
2016-03-08 15:10:00,25.03,25.04,24.95,24.96,1221415.0,19.249,19.2567,19.1875,19.1952,1221415.0
2016-03-08 15:20:00,24.96,25.03,24.94,24.98,827268.0,19.1952,19.249,19.1798,19.2106,827268.0
2016-03-08 15:30:00,24.98,25.03,24.97,25.0,885625.0,19.2106,19.249,19.2029,19.226,885625.0
2016-03-08 15:40:00,25.0,25.11,24.99,25.06,1000917.0,19.226,19.3105,19.2183,19.2721,1000917.0
2016-03-08 15:50:00,25.06,25.08,24.99,25.0,2392557.0,19.2721,19.2875,19.2183,19.226,2392557.0
2016-03-09 09:30:00,25.2,25.26,24.92,24.99,890541.0,19.3798,19.4259,19.1644,19.2183,890541.0
2016-03-09 09:40:00,24.99,25.05,24.84,24.93,944338.0,19.2183,19.2644,19.1029,19.1721,944338.0
2016-03-09 09:50:00,24.93,24.99,24.8,24.98,638504.0,19.1721,19.2183,19.0721,19.2106,638504.0
2016-03-09 10:00:00,24.98,25.01,24.85,24.88,587722.0,19.2106,19.2336,19.1106,19.1337,587722.0
2016-03-09 10:10:00,24.88,24.92,24.74,24.75,472022.0,19.1337,19.1644,19.026,19.0337,472022.0
2016-03-09 10:20:00,24.76,24.81,24.71,24.75,463165.0,19.0414,19.0798,19.0029,19.0337,463165.0
2016-03-09 10:30:00,24.75,24.86,24.71,24.79,1092019.0,19.0337,19.1183,19.0029,19.0645,1092019.0
2016-03-09 10:40:00,24.8,24.82,24.65,24.67,828073.0,19.0721,19.0875,18.9568,18.9722,828073.0
2016-03-09 10:50:00,24.67,24.67,24.49,24.55,1041554.0,18.9722,18.9722,18.8337,18.8799,1041554.0
2016-03-09 11:00:00,24.55,24.67,24.55,24.64,615989.0,18.8799,18.9722,18.8799,18.9491,615989.0
2016-03-09 11:10:00,24.64,24.66,24.59,24.64,542845.0,18.9491,18.9645,18.9106,18.9491,542845.0
2016-03-09 11:20:00,24.65,24.79,24.63,24.74,719212.0,18.9568,19.0645,18.9414,19.026,719212.0
2016-03-09 11:30:00,24.74,24.77,24.61,24.64,598196.0,19.026,19.0491,18.926,18.9491,598196.0
2016-03-09 11:40:00,24.64,24.65,24.6,24.62,453187.0,18.9491,18.9568,18.9183,18.9337,453187.0
2016-03-09 11:50:00,24.62,24.7,24.61,24.66,724621.0,18.9337,18.9952,18.926,18.9645,724621.0
2016-03-09 12:00:00,24.66,24.69,24.61,24.69,394299.0,18.9645,18.9876,18.926,18.9876,394299.0
2016-03-09 12:10:00,24.68,24.78,24.68,24.7,281818.0,18.9799,19.0568,18.9799,18.9952,281818.0
2016-03-09 12:20:00,24.69,24.79,24.69,24.73,228049.0,18.9876,19.0645,18.9876,19.0183,228049.0
2016-03-09 12:30:00,24.73,24.76,24.68,24.71,231688.0,19.0183,19.0414,18.9799,19.0029,231688.0
2016-03-09 12:40:00,24.71,24.72,24.55,24.56,441566.0,19.0029,19.0106,18.8799,18.8876,441566.0
2016-03-09 12:50:00,24.56,24.6,24.54,24.56,320109.0,18.8876,18.9183,18.8722,18.8876,320109.0
2016-03-09 13:00:00,24.56,24.59,24.51,24.51,307917.0,18.8876,18.9106,18.8491,18.8491,307917.0
2016-03-09 13:10:00,24.52,24.57,24.5,24.51,369914.0,18.8568,18.8953,18.8414,18.8491,369914.0
2016-03-09 13:20:00,24.5,24.55,24.5,24.51,202510.0,18.8414,18.8799,18.8414,18.8491,202510.0
2016-03-09 13:30:00,24.52,24.56,24.51,24.55,514178.0,18.8568,18.8876,18.8491,18.8799,514178.0
2016-03-09 13:40:00,24.55,24.57,24.5,24.55,549242.0,18.8799,18.8953,18.8414,18.8799,549242.0
2016-03-09 13:50:00,24.56,24.71,24.54,24.69,380873.0,18.8876,19.0029,18.8722,18.9876,380873.0
2016-03-09 14:00:00,24.69,24.69,24.63,24.68,315172.0,18.9876,18.9876,18.9414,18.9799,315172.0
2016-03-09 14:10:00,24.68,24.68,24.62,24.65,313531.0,18.9799,18.9799,18.9337,18.9568,313531.0
2016-03-09 14:20:00,24.65,24.67,24.61,24.64,283983.0,18.9568,18.9722,18.926,18.9491,283983.0
2016-03-09 14:30:00,24.65,24.65,24.6,24.62,193347.0,18.9568,18.9568,18.9183,18.9337,193347.0
2016-03-09 14:40:00,24.62,24.66,24.6,24.64,201515.0,18.9337,18.9645,18.9183,18.9491,201515.0
2016-03-09 14:50:00,24.64,24.65,24.57,24.59,435032.0,18.9491,18.9568,18.8953,18.9106,435032.0
2016-03-09 15:00:00,24.59,24.6,24.52,24.52,389136.0,18.9106,18.9183,18.8568,18.8568,389136.0
2016-03-09 15:10:00,24.52,24.54,24.48,24.49,464063.0,18.8568,18.8722,18.8261,18.8337,464063.0
2016-03-09 15:20:00,24.5,24.52,24.46,24.51,624518.0,18.8414,18.8568,18.8107,18.8491,624518.0
2016-03-09 15:30:00,24.51,24.51,24.44,24.47,1059973.0,18.8491,18.8491,18.7953,18.8184,1059973.0
2016-03-09 15:40:00,24.47,24.6,24.45,24.54,818081.0,18.8184,18.9183,18.803,18.8722,818081.0
2016-03-09 15:50:00,24.54,24.61,24.51,24.6,1928136.0,18.8722,18.926,18.8491,18.9183,1928136.0
2016-03-10 09:30:00,24.91,24.93,24.64,24.79,782298.0,19.1567,19.1721,18.9491,19.0645,782298.0
2016-03-10 09:40:00,24.79,24.85,24.67,24.85,419814.0,19.0645,19.1106,18.9722,19.1106,419814.0
2016-03-10 09:50:00,24.86,25.0,24.81,24.95,622505.0,19.1183,19.226,19.0798,19.1875,622505.0
2016-03-10 10:00:00,24.95,25.15,24.92,24.98,705182.0,19.1875,19.3413,19.1644,19.2106,705182.0
2016-03-10 10:10:00,24.98,25.06,24.92,24.93,334791.0,19.2106,19.2721,19.1644,19.1721,334791.0
2016-03-10 10:20:00,24.93,25.04,24.91,24.97,222164.0,19.1721,19.2567,19.1567,19.2029,222164.0
2016-03-10 10:30:00,24.96,24.98,24.78,24.87,691002.0,19.1952,19.2106,19.0568,19.126,691002.0
2016-03-10 10:40:00,24.86,24.91,24.79,24.79,480829.0,19.1183,19.1567,19.0645,19.0645,480829.0
2016-03-10 10:50:00,24.79,24.87,24.68,24.7,624478.0,19.0645,19.126,18.9799,18.9952,624478.0
2016-03-10 11:00:00,24.71,24.78,24.59,24.75,699143.0,19.0029,19.0568,18.9106,19.0337,699143.0
2016-03-10 11:10:00,24.75,24.87,24.7,24.77,588810.0,19.0337,19.126,18.9952,19.0491,588810.0
2016-03-10 11:20:00,24.78,24.79,24.58,24.67,424775.0,19.0568,19.0645,18.903,18.9722,424775.0
2016-03-10 11:30:00,24.68,24.72,24.56,24.7,368436.0,18.9799,19.0106,18.8876,18.9952,368436.0
2016-03-10 11:40:00,24.7,24.76,24.64,24.73,260215.0,18.9952,19.0414,18.9491,19.0183,260215.0
2016-03-10 11:50:00,24.74,24.77,24.66,24.73,285211.0,19.026,19.0491,18.9645,19.0183,285211.0
2016-03-10 12:00:00,24.73,24.86,24.72,24.75,264809.0,19.0183,19.1183,19.0106,19.0337,264809.0
2016-03-10 12:10:00,24.75,24.77,24.7,24.77,236571.0,19.0337,19.0491,18.9952,19.0491,236571.0
2016-03-10 12:20:00,24.77,24.78,24.66,24.68,206669.0,19.0491,19.0568,18.9645,18.9799,206669.0
2016-03-10 12:30:00,24.68,24.7,24.54,24.55,215239.0,18.9799,18.9952,18.8722,18.8799,215239.0
2016-03-10 12:40:00,24.55,24.57,24.48,24.53,338502.0,18.8799,18.8953,18.8261,18.8645,338502.0
2016-03-10 12:50:00,24.53,24.59,24.5,24.55,200873.0,18.8645,18.9106,18.8414,18.8799,200873.0
2016-03-10 13:00:00,24.55,24.58,24.5,24.52,188919.0,18.8799,18.903,18.8414,18.8568,188919.0
2016-03-10 13:10:00,24.52,24.62,24.44,24.61,325206.0,18.8568,18.9337,18.7953,18.926,325206.0
2016-03-10 13:20:00,24.62,24.64,24.51,24.63,306811.0,18.9337,18.9491,18.8491,18.9414,306811.0
2016-03-10 13:30:00,24.63,24.69,24.61,24.67,138085.0,18.9414,18.9876,18.926,18.9722,138085.0
2016-03-10 13:40:00,24.67,24.67,24.59,24.6,372258.0,18.9722,18.9722,18.9106,18.9183,372258.0
2016-03-10 13:50:00,24.6,24.66,24.58,24.59,307110.0,18.9183,18.9645,18.903,18.9106,307110.0
2016-03-10 14:00:00,24.6,24.65,24.52,24.53,265337.0,18.9183,18.9568,18.8568,18.8645,265337.0
2016-03-10 14:10:00,24.53,24.54,24.46,24.51,279808.0,18.8645,18.8722,18.8107,18.8491,279808.0
2016-03-10 14:20:00,24.51,24.65,24.49,24.64,311482.0,18.8491,18.9568,18.8337,18.9491,311482.0
2016-03-10 14:30:00,24.65,24.71,24.62,24.64,283399.0,18.9568,19.0029,18.9337,18.9491,283399.0
2016-03-10 14:40:00,24.64,24.73,24.63,24.69,984175.0,18.9491,19.0183,18.9414,18.9876,984175.0
2016-03-10 14:50:00,24.69,24.73,24.62,24.65,273236.0,18.9876,19.0183,18.9337,18.9568,273236.0
2016-03-10 15:00:00,24.65,24.72,24.61,24.64,391887.0,18.9568,19.0106,18.926,18.9491,391887.0
2016-03-10 15:10:00,24.65,24.68,24.61,24.64,1326800.0,18.9568,18.9799,18.926,18.9491,1326800.0
2016-03-10 15:20:00,24.65,24.73,24.6,24.67,1018262.0,18.9568,19.0183,18.9183,18.9722,1018262.0
2016-03-10 15:30:00,24.68,24.68,24.58,24.6,807843.0,18.9799,18.9799,18.903,18.9183,807843.0
2016-03-10 15:40:00,24.6,24.66,24.59,24.62,612619.0,18.9183,18.9645,18.9106,18.9337,612619.0
2016-03-10 15:50:00,24.63,24.66,24.61,24.65,1153606.0,18.9414,18.9645,18.926,18.9568,1153606.0
2016-03-11 09:30:00,25.14,25.26,25.11,25.22,741061.0,19.3336,19.4259,19.3105,19.3951,741061.0
2016-03-11 09:40:00,25.22,25.3,25.15,25.24,601692.0,19.3951,19.4567,19.3413,19.4105,601692.0
2016-03-11 09:50:00,25.25,25.28,25.22,25.24,725796.0,19.4182,19.4413,19.3951,19.4105,725796.0
2016-03-11 10:00:00,25.24,25.34,25.21,25.32,966458.0,19.4105,19.4874,19.3875,19.472,966458.0
2016-03-11 10:10:00,25.31,25.35,25.26,25.31,1370408.0,19.4644,19.4951,19.4259,19.4644,1370408.0
2016-03-11 10:20:00,25.31,25.4,25.27,25.31,963302.0,19.4644,19.5336,19.4336,19.4644,963302.0
2016-03-11 10:30:00,25.32,25.54,25.3,25.45,790459.0,19.472,19.6412,19.4567,19.572,790459.0
2016-03-11 10:40:00,25.45,25.47,25.42,25.42,706131.0,19.572,19.5874,19.549,19.549,706131.0
2016-03-11 10:50:00,25.42,25.45,25.35,25.41,413417.0,19.549,19.572,19.4951,19.5413,413417.0
2016-03-11 11:00:00,25.4,25.53,25.39,25.51,285069.0,19.5336,19.6335,19.5259,19.6182,285069.0
2016-03-11 11:10:00,25.51,25.71,25.5,25.7,436998.0,19.6182,19.772,19.6105,19.7643,436998.0
2016-03-11 11:20:00,25.7,25.76,25.64,25.74,458236.0,19.7643,19.8104,19.7181,19.795,458236.0
2016-03-11 11:30:00,25.74,25.77,25.62,25.7,591929.0,19.795,19.8181,19.7028,19.7643,591929.0
2016-03-11 11:40:00,25.69,25.71,25.65,25.68,350473.0,19.7566,19.772,19.7258,19.7489,350473.0
2016-03-11 11:50:00,25.69,25.74,25.64,25.65,478251.0,19.7566,19.795,19.7181,19.7258,478251.0
2016-03-11 12:00:00,25.64,25.7,25.59,25.6,240584.0,19.7181,19.7643,19.6797,19.6874,240584.0
2016-03-11 12:10:00,25.6,25.61,25.58,25.6,156003.0,19.6874,19.6951,19.672,19.6874,156003.0
2016-03-11 12:20:00,25.59,25.61,25.55,25.6,272751.0,19.6797,19.6951,19.6489,19.6874,272751.0
2016-03-11 12:30:00,25.6,25.65,25.56,25.57,169342.0,19.6874,19.7258,19.6566,19.6643,169342.0
2016-03-11 12:40:00,25.56,25.58,25.52,25.57,320641.0,19.6566,19.672,19.6259,19.6643,320641.0
2016-03-11 12:50:00,25.57,25.64,25.57,25.61,127278.0,19.6643,19.7181,19.6643,19.6951,127278.0
2016-03-11 13:00:00,25.61,25.61,25.54,25.58,190259.0,19.6951,19.6951,19.6412,19.672,190259.0
2016-03-11 13:10:00,25.57,25.68,25.57,25.66,233467.0,19.6643,19.7489,19.6643,19.7335,233467.0
2016-03-11 13:20:00,25.66,25.7,25.64,25.69,370832.0,19.7335,19.7643,19.7181,19.7566,370832.0
2016-03-11 13:30:00,25.68,25.73,25.67,25.72,178712.0,19.7489,19.7874,19.7412,19.7797,178712.0
2016-03-11 13:40:00,25.72,25.73,25.65,25.72,252257.0,19.7797,19.7874,19.7258,19.7797,252257.0
2016-03-11 13:50:00,25.73,25.85,25.72,25.77,428736.0,19.7874,19.8796,19.7797,19.8181,428736.0
2016-03-11 14:00:00,25.78,25.84,25.78,25.79,316381.0,19.8258,19.8719,19.8258,19.8335,316381.0
2016-03-11 14:10:00,25.8,25.85,25.78,25.84,324924.0,19.8412,19.8796,19.8258,19.8719,324924.0
2016-03-11 14:20:00,25.84,25.94,25.83,25.93,622185.0,19.8719,19.9489,19.8643,19.9412,622185.0
2016-03-11 14:30:00,25.93,26.01,25.92,26.0,907487.0,19.9412,20.0027,19.9335,19.995,907487.0
2016-03-11 14:40:00,26.0,26.02,25.85,25.97,527034.0,19.995,20.0104,19.8796,19.9719,527034.0
2016-03-11 14:50:00,25.98,26.02,25.91,25.96,475956.0,19.9796,20.0104,19.9258,19.9642,475956.0
2016-03-11 15:00:00,25.96,25.96,25.9,25.94,440535.0,19.9642,19.9642,19.9181,19.9489,440535.0
2016-03-11 15:10:00,25.94,25.95,25.9,25.93,777492.0,19.9489,19.9565,19.9181,19.9412,777492.0
2016-03-11 15:20:00,25.93,26.0,25.92,25.96,693728.0,19.9412,19.995,19.9335,19.9642,693728.0
2016-03-11 15:30:00,25.96,26.03,25.94,26.03,1101811.0,19.9642,20.0181,19.9489,20.0181,1101811.0
2016-03-11 15:40:00,26.03,26.09,25.99,26.0,1761148.0,20.0181,20.0642,19.9873,19.995,1761148.0
2016-03-11 15:50:00,26.0,26.03,25.99,26.01,1926058.0,19.995,20.0181,19.9873,20.0027,1926058.0
2016-03-14 09:30:00,25.83,25.98,25.72,25.86,547118.0,19.8643,19.9796,19.7797,19.8873,547118.0
2016-03-14 09:40:00,25.86,25.93,25.72,25.73,447045.0,19.8873,19.9412,19.7797,19.7874,447045.0
2016-03-14 09:50:00,25.72,25.82,25.7,25.82,454396.0,19.7797,19.8566,19.7643,19.8566,454396.0
2016-03-14 10:00:00,25.82,25.9,25.76,25.79,494825.0,19.8566,19.9181,19.8104,19.8335,494825.0
2016-03-14 10:10:00,25.79,25.86,25.76,25.8,553401.0,19.8335,19.8873,19.8104,19.8412,553401.0
2016-03-14 10:20:00,25.8,25.86,25.77,25.85,402275.0,19.8412,19.8873,19.8181,19.8796,402275.0
2016-03-14 10:30:00,25.85,25.98,25.83,25.92,415743.0,19.8796,19.9796,19.8643,19.9335,415743.0
2016-03-14 10:40:00,25.92,26.0,25.89,25.91,381002.0,19.9335,19.995,19.9104,19.9258,381002.0
2016-03-14 10:50:00,25.92,25.97,25.87,25.88,287154.0,19.9335,19.9719,19.895,19.9027,287154.0
2016-03-14 11:00:00,25.89,25.96,25.84,25.89,287366.0,19.9104,19.9642,19.8719,19.9104,287366.0
2016-03-14 11:10:00,25.9,25.94,25.86,25.89,322000.0,19.9181,19.9489,19.8873,19.9104,322000.0
2016-03-14 11:20:00,25.89,25.92,25.84,25.86,228643.0,19.9104,19.9335,19.8719,19.8873,228643.0
2016-03-14 11:30:00,25.86,25.89,25.78,25.89,287792.0,19.8873,19.9104,19.8258,19.9104,287792.0
2016-03-14 11:40:00,25.89,25.92,25.78,25.82,243407.0,19.9104,19.9335,19.8258,19.8566,243407.0
2016-03-14 11:50:00,25.82,25.86,25.72,25.73,240856.0,19.8566,19.8873,19.7797,19.7874,240856.0
2016-03-14 12:00:00,25.73,25.74,25.66,25.73,230052.0,19.7874,19.795,19.7335,19.7874,230052.0
2016-03-14 12:10:00,25.72,25.84,25.72,25.84,260925.0,19.7797,19.8719,19.7797,19.8719,260925.0
2016-03-14 12:20:00,25.84,25.84,25.77,25.79,170403.0,19.8719,19.8719,19.8181,19.8335,170403.0
2016-03-14 12:30:00,25.79,25.87,25.78,25.84,228235.0,19.8335,19.895,19.8258,19.8719,228235.0
2016-03-14 12:40:00,25.83,25.86,25.82,25.84,189311.0,19.8643,19.8873,19.8566,19.8719,189311.0
2016-03-14 12:50:00,25.84,25.86,25.83,25.84,175724.0,19.8719,19.8873,19.8643,19.8719,175724.0
2016-03-14 13:00:00,25.85,25.86,25.83,25.85,486171.0,19.8796,19.8873,19.8643,19.8796,486171.0
2016-03-14 13:10:00,25.85,25.9,25.83,25.86,475267.0,19.8796,19.9181,19.8643,19.8873,475267.0
2016-03-14 13:20:00,25.86,25.99,25.85,25.92,189003.0,19.8873,19.9873,19.8796,19.9335,189003.0
2016-03-14 13:30:00,25.93,25.93,25.86,25.9,315107.0,19.9412,19.9412,19.8873,19.9181,315107.0
2016-03-14 13:40:00,25.9,25.91,25.85,25.89,276664.0,19.9181,19.9258,19.8796,19.9104,276664.0
2016-03-14 13:50:00,25.89,25.99,25.88,25.95,205756.0,19.9104,19.9873,19.9027,19.9565,205756.0
2016-03-14 14:00:00,25.95,25.95,25.85,25.85,348762.0,19.9565,19.9565,19.8796,19.8796,348762.0
2016-03-14 14:10:00,25.85,25.87,25.83,25.85,443162.0,19.8796,19.895,19.8643,19.8796,443162.0
2016-03-14 14:20:00,25.85,25.96,25.85,25.9,348368.0,19.8796,19.9642,19.8796,19.9181,348368.0
2016-03-14 14:30:00,25.9,25.91,25.86,25.9,292721.0,19.9181,19.9258,19.8873,19.9181,292721.0
2016-03-14 14:40:00,25.9,25.94,25.88,25.89,501944.0,19.9181,19.9489,19.9027,19.9104,501944.0
2016-03-14 14:50:00,25.9,25.94,25.86,25.94,648548.0,19.9181,19.9489,19.8873,19.9489,648548.0
2016-03-14 15:00:00,25.94,25.95,25.88,25.89,478167.0,19.9489,19.9565,19.9027,19.9104,478167.0
2016-03-14 15:10:00,25.9,26.0,25.89,25.93,433474.0,19.9181,19.995,19.9104,19.9412,433474.0
2016-03-14 15:20:00,25.93,26.07,25.92,26.0,656566.0,19.9412,20.0488,19.9335,19.995,656566.0
2016-03-14 15:30:00,26.0,26.01,25.93,26.01,711745.0,19.995,20.0027,19.9412,20.0027,711745.0
2016-03-14 15:40:00,26.02,26.06,25.97,26.05,989152.0,20.0104,20.0411,19.9719,20.0334,989152.0
2016-03-14 15:50:00,26.05,26.05,25.91,25.92,1362351.0,20.0334,20.0334,19.9258,19.9335,1362351.0
2016-03-15 09:30:00,25.63,25.69,25.44,25.46,737452.0,19.7104,19.7566,19.5643,19.5797,737452.0
2016-03-15 09:40:00,25.46,25.62,25.41,25.49,639435.0,19.5797,19.7028,19.5413,19.6028,639435.0
2016-03-15 09:50:00,25.48,25.5,25.38,25.47,267688.0,19.5951,19.6105,19.5182,19.5874,267688.0
2016-03-15 10:00:00,25.46,25.47,25.23,25.28,802297.0,19.5797,19.5874,19.4028,19.4413,802297.0
2016-03-15 10:10:00,25.29,25.32,25.2,25.22,466383.0,19.449,19.472,19.3798,19.3951,466383.0
2016-03-15 10:20:00,25.21,25.34,25.18,25.33,417158.0,19.3875,19.4874,19.3644,19.4797,417158.0
2016-03-15 10:30:00,25.33,25.39,25.21,25.24,434986.0,19.4797,19.5259,19.3875,19.4105,434986.0
2016-03-15 10:40:00,25.25,25.41,25.24,25.27,409259.0,19.4182,19.5413,19.4105,19.4336,409259.0
2016-03-15 10:50:00,25.28,25.31,25.16,25.23,350373.0,19.4413,19.4644,19.349,19.4028,350373.0
2016-03-15 11:00:00,25.24,25.33,25.22,25.33,183263.0,19.4105,19.4797,19.3951,19.4797,183263.0
2016-03-15 11:10:00,25.33,25.38,25.29,25.3,325058.0,19.4797,19.5182,19.449,19.4567,325058.0
2016-03-15 11:20:00,25.31,25.45,25.26,25.45,274884.0,19.4644,19.572,19.4259,19.572,274884.0
2016-03-15 11:30:00,25.45,25.48,25.35,25.38,284098.0,19.572,19.5951,19.4951,19.5182,284098.0
2016-03-15 11:40:00,25.38,25.38,25.31,25.33,339403.0,19.5182,19.5182,19.4644,19.4797,339403.0
2016-03-15 11:50:00,25.33,25.39,25.31,25.34,266073.0,19.4797,19.5259,19.4644,19.4874,266073.0
2016-03-15 12:00:00,25.35,25.36,25.23,25.25,206731.0,19.4951,19.5028,19.4028,19.4182,206731.0
2016-03-15 12:10:00,25.25,25.26,25.19,25.2,133140.0,19.4182,19.4259,19.3721,19.3798,133140.0
2016-03-15 12:20:00,25.21,25.24,25.18,25.2,251184.0,19.3875,19.4105,19.3644,19.3798,251184.0
2016-03-15 12:30:00,25.2,25.21,25.12,25.13,236659.0,19.3798,19.3875,19.3182,19.3259,236659.0
2016-03-15 12:40:00,25.12,25.26,25.12,25.25,373414.0,19.3182,19.4259,19.3182,19.4182,373414.0
2016-03-15 12:50:00,25.26,25.3,25.23,25.28,223834.0,19.4259,19.4567,19.4028,19.4413,223834.0
2016-03-15 13:00:00,25.28,25.34,25.27,25.29,223805.0,19.4413,19.4874,19.4336,19.449,223805.0
2016-03-15 13:10:00,25.29,25.31,25.25,25.26,214796.0,19.449,19.4644,19.4182,19.4259,214796.0
2016-03-15 13:20:00,25.26,25.35,25.25,25.3,212372.0,19.4259,19.4951,19.4182,19.4567,212372.0
2016-03-15 13:30:00,25.3,25.4,25.3,25.38,347270.0,19.4567,19.5336,19.4567,19.5182,347270.0
2016-03-15 13:40:00,25.38,25.39,25.35,25.37,156408.0,19.5182,19.5259,19.4951,19.5105,156408.0
2016-03-15 13:50:00,25.37,25.41,25.36,25.39,221012.0,19.5105,19.5413,19.5028,19.5259,221012.0
2016-03-15 14:00:00,25.39,25.4,25.31,25.34,170747.0,19.5259,19.5336,19.4644,19.4874,170747.0
2016-03-15 14:10:00,25.34,25.4,25.33,25.39,164395.0,19.4874,19.5336,19.4797,19.5259,164395.0
2016-03-15 14:20:00,25.39,25.41,25.35,25.4,182975.0,19.5259,19.5413,19.4951,19.5336,182975.0
2016-03-15 14:30:00,25.41,25.45,25.36,25.45,228527.0,19.5413,19.572,19.5028,19.572,228527.0
2016-03-15 14:40:00,25.44,25.45,25.38,25.39,192653.0,19.5643,19.572,19.5182,19.5259,192653.0
2016-03-15 14:50:00,25.39,25.4,25.32,25.37,249253.0,19.5259,19.5336,19.472,19.5105,249253.0
2016-03-15 15:00:00,25.37,25.38,25.29,25.3,384403.0,19.5105,19.5182,19.449,19.4567,384403.0
2016-03-15 15:10:00,25.3,25.39,25.29,25.37,371380.0,19.4567,19.5259,19.449,19.5105,371380.0
2016-03-15 15:20:00,25.37,25.4,25.33,25.38,403005.0,19.5105,19.5336,19.4797,19.5182,403005.0
2016-03-15 15:30:00,25.38,25.43,25.37,25.41,575234.0,19.5182,19.5566,19.5105,19.5413,575234.0
2016-03-15 15:40:00,25.41,25.42,25.34,25.34,676659.0,19.5413,19.549,19.4874,19.4874,676659.0
2016-03-15 15:50:00,25.34,25.43,25.32,25.42,1706301.0,19.4874,19.5566,19.472,19.549,1706301.0
2016-03-16 09:30:00,25.3,25.58,25.23,25.53,441879.0,19.4567,19.672,19.4028,19.6335,441879.0
2016-03-16 09:40:00,25.53,25.7,25.48,25.67,525560.0,19.6335,19.7643,19.5951,19.7412,525560.0
2016-03-16 09:50:00,25.66,25.7,25.49,25.5,446026.0,19.7335,19.7643,19.6028,19.6105,446026.0
2016-03-16 10:00:00,25.49,25.53,25.38,25.41,371704.0,19.6028,19.6335,19.5182,19.5413,371704.0
2016-03-16 10:10:00,25.4,25.52,25.4,25.46,363735.0,19.5336,19.6259,19.5336,19.5797,363735.0
2016-03-16 10:20:00,25.46,25.63,25.45,25.62,334189.0,19.5797,19.7104,19.572,19.7028,334189.0
2016-03-16 10:30:00,25.62,25.74,25.54,25.74,400996.0,19.7028,19.795,19.6412,19.795,400996.0
2016-03-16 10:40:00,25.74,25.79,25.67,25.69,360320.0,19.795,19.8335,19.7412,19.7566,360320.0
2016-03-16 10:50:00,25.69,25.71,25.66,25.67,230827.0,19.7566,19.772,19.7335,19.7412,230827.0
2016-03-16 11:00:00,25.67,25.71,25.64,25.7,152837.0,19.7412,19.772,19.7181,19.7643,152837.0
2016-03-16 11:10:00,25.7,25.72,25.64,25.68,146587.0,19.7643,19.7797,19.7181,19.7489,146587.0
2016-03-16 11:20:00,25.68,25.69,25.59,25.61,150669.0,19.7489,19.7566,19.6797,19.6951,150669.0
2016-03-16 11:30:00,25.61,25.62,25.57,25.58,131233.0,19.6951,19.7028,19.6643,19.672,131233.0
2016-03-16 11:40:00,25.57,25.58,25.46,25.47,146846.0,19.6643,19.672,19.5797,19.5874,146846.0
2016-03-16 11:50:00,25.47,25.48,25.4,25.4,141590.0,19.5874,19.5951,19.5336,19.5336,141590.0
2016-03-16 12:00:00,25.4,25.42,25.38,25.4,213585.0,19.5336,19.549,19.5182,19.5336,213585.0
2016-03-16 12:10:00,25.41,25.43,25.32,25.34,408301.0,19.5413,19.5566,19.472,19.4874,408301.0
2016-03-16 12:20:00,25.34,25.39,25.33,25.34,182140.0,19.4874,19.5259,19.4797,19.4874,182140.0
2016-03-16 12:30:00,25.34,25.34,25.26,25.29,212635.0,19.4874,19.4874,19.4259,19.449,212635.0
2016-03-16 12:40:00,25.29,25.3,25.19,25.24,371590.0,19.449,19.4567,19.3721,19.4105,371590.0
2016-03-16 12:50:00,25.24,25.32,25.23,25.32,121688.0,19.4105,19.472,19.4028,19.472,121688.0
2016-03-16 13:00:00,25.32,25.35,25.3,25.35,137328.0,19.472,19.4951,19.4567,19.4951,137328.0
2016-03-16 13:10:00,25.36,25.36,25.26,25.3,141536.0,19.5028,19.5028,19.4259,19.4567,141536.0
2016-03-16 13:20:00,25.3,25.31,25.24,25.25,174941.0,19.4567,19.4644,19.4105,19.4182,174941.0
2016-03-16 13:30:00,25.25,25.29,25.23,25.26,242827.0,19.4182,19.449,19.4028,19.4259,242827.0
2016-03-16 13:40:00,25.26,25.3,25.2,25.21,233133.0,19.4259,19.4567,19.3798,19.3875,233133.0
2016-03-16 13:50:00,25.21,25.26,25.21,25.24,116702.0,19.3875,19.4259,19.3875,19.4105,116702.0
2016-03-16 14:00:00,25.25,25.31,24.98,24.98,1004528.0,19.4182,19.4644,19.2106,19.2106,1004528.0
2016-03-16 14:10:00,24.97,24.97,24.72,24.76,1208875.0,19.2029,19.2029,19.0106,19.0414,1208875.0
2016-03-16 14:20:00,24.76,25.03,24.71,25.02,839405.0,19.0414,19.249,19.0029,19.2413,839405.0
2016-03-16 14:30:00,25.02,25.07,24.91,24.98,799185.0,19.2413,19.2798,19.1567,19.2106,799185.0
2016-03-16 14:40:00,24.98,25.2,24.98,25.19,681055.0,19.2106,19.3798,19.2106,19.3721,681055.0
2016-03-16 14:50:00,25.19,25.2,24.92,24.94,467327.0,19.3721,19.3798,19.1644,19.1798,467327.0
2016-03-16 15:00:00,24.94,25.1,24.92,25.07,348489.0,19.1798,19.3029,19.1644,19.2798,348489.0
2016-03-16 15:10:00,25.08,25.13,25.03,25.09,329051.0,19.2875,19.3259,19.249,19.2952,329051.0
2016-03-16 15:20:00,25.09,25.1,24.99,25.04,431508.0,19.2952,19.3029,19.2183,19.2567,431508.0
2016-03-16 15:30:00,25.05,25.14,25.02,25.13,852373.0,19.2644,19.3336,19.2413,19.3259,852373.0
2016-03-16 15:40:00,25.13,25.19,25.09,25.19,995259.0,19.3259,19.3721,19.2952,19.3721,995259.0
2016-03-16 15:50:00,25.19,25.21,25.15,25.17,1668158.0,19.3721,19.3875,19.3413,19.3567,1668158.0
2016-03-17 09:30:00,25.01,25.12,24.63,24.63,1186414.0,19.2336,19.3182,18.9414,18.9414,1186414.0
2016-03-17 09:40:00,24.64,24.78,24.58,24.71,617246.0,18.9491,19.0568,18.903,19.0029,617246.0
2016-03-17 09:50:00,24.7,24.86,24.7,24.79,313382.0,18.9952,19.1183,18.9952,19.0645,313382.0
2016-03-17 10:00:00,24.79,24.85,24.71,24.77,235913.0,19.0645,19.1106,19.0029,19.0491,235913.0
2016-03-17 10:10:00,24.77,24.89,24.75,24.83,233774.0,19.0491,19.1414,19.0337,19.0952,233774.0
2016-03-17 10:20:00,24.83,24.99,24.82,24.99,253127.0,19.0952,19.2183,19.0875,19.2183,253127.0
2016-03-17 10:30:00,24.98,25.08,24.97,25.08,300346.0,19.2106,19.2875,19.2029,19.2875,300346.0
2016-03-17 10:40:00,25.08,25.15,25.07,25.11,252404.0,19.2875,19.3413,19.2798,19.3105,252404.0
2016-03-17 10:50:00,25.1,25.28,25.1,25.27,425354.0,19.3029,19.4413,19.3029,19.4336,425354.0
2016-03-17 11:00:00,25.27,25.28,25.17,25.18,381847.0,19.4336,19.4413,19.3567,19.3644,381847.0
2016-03-17 11:10:00,25.18,25.29,25.16,25.19,521943.0,19.3644,19.449,19.349,19.3721,521943.0
2016-03-17 11:20:00,25.2,25.29,25.15,25.23,647435.0,19.3798,19.449,19.3413,19.4028,647435.0
2016-03-17 11:30:00,25.24,25.26,25.16,25.23,321095.0,19.4105,19.4259,19.349,19.4028,321095.0
2016-03-17 11:40:00,25.23,25.23,25.14,25.21,199406.0,19.4028,19.4028,19.3336,19.3875,199406.0
2016-03-17 11:50:00,25.21,25.27,25.18,25.27,186693.0,19.3875,19.4336,19.3644,19.4336,186693.0
2016-03-17 12:00:00,25.27,25.27,25.21,25.24,249792.0,19.4336,19.4336,19.3875,19.4105,249792.0
2016-03-17 12:10:00,25.24,25.26,25.19,25.21,192266.0,19.4105,19.4259,19.3721,19.3875,192266.0
2016-03-17 12:20:00,25.21,25.39,25.2,25.38,826570.0,19.3875,19.5259,19.3798,19.5182,826570.0
2016-03-17 12:30:00,25.38,25.46,25.34,25.38,690067.0,19.5182,19.5797,19.4874,19.5182,690067.0
2016-03-17 12:40:00,25.37,25.38,25.33,25.36,267915.0,19.5105,19.5182,19.4797,19.5028,267915.0
2016-03-17 12:50:00,25.35,25.48,25.34,25.46,388178.0,19.4951,19.5951,19.4874,19.5797,388178.0
2016-03-17 13:00:00,25.46,25.55,25.44,25.5,496408.0,19.5797,19.6489,19.5643,19.6105,496408.0
2016-03-17 13:10:00,25.5,25.52,25.47,25.48,315425.0,19.6105,19.6259,19.5874,19.5951,315425.0
2016-03-17 13:20:00,25.47,25.64,25.45,25.6,406925.0,19.5874,19.7181,19.572,19.6874,406925.0
2016-03-17 13:30:00,25.6,25.69,25.54,25.68,318162.0,19.6874,19.7566,19.6412,19.7489,318162.0
2016-03-17 13:40:00,25.68,25.78,25.66,25.78,545885.0,19.7489,19.8258,19.7335,19.8258,545885.0
2016-03-17 13:50:00,25.78,25.89,25.75,25.89,692135.0,19.8258,19.9104,19.8027,19.9104,692135.0
2016-03-17 14:00:00,25.89,25.95,25.82,25.92,580851.0,19.9104,19.9565,19.8566,19.9335,580851.0
2016-03-17 14:10:00,25.91,25.99,25.88,25.97,640929.0,19.9258,19.9873,19.9027,19.9719,640929.0
2016-03-17 14:20:00,25.98,26.03,25.94,25.94,639003.0,19.9796,20.0181,19.9489,19.9489,639003.0
2016-03-17 14:30:00,25.94,25.97,25.88,25.89,301353.0,19.9489,19.9719,19.9027,19.9104,301353.0
2016-03-17 14:40:00,25.88,25.96,25.87,25.96,264264.0,19.9027,19.9642,19.895,19.9642,264264.0
2016-03-17 14:50:00,25.95,25.99,25.86,25.87,200594.0,19.9565,19.9873,19.8873,19.895,200594.0
2016-03-17 15:00:00,25.86,25.9,25.85,25.86,396765.0,19.8873,19.9181,19.8796,19.8873,396765.0
2016-03-17 15:10:00,25.87,25.87,25.8,25.81,251191.0,19.895,19.895,19.8412,19.8489,251191.0
2016-03-17 15:20:00,25.8,25.97,25.8,25.96,1108805.0,19.8412,19.9719,19.8412,19.9642,1108805.0
2016-03-17 15:30:00,25.96,25.98,25.91,25.96,459597.0,19.9642,19.9796,19.9258,19.9642,459597.0
2016-03-17 15:40:00,25.96,25.99,25.89,25.93,566643.0,19.9642,19.9873,19.9104,19.9412,566643.0
2016-03-17 15:50:00,25.93,25.95,25.85,25.86,1755612.0,19.9412,19.9565,19.8796,19.8873,1755612.0
2016-03-18 09:30:00,26.05,26.31,25.98,26.25,1739296.0,20.0334,20.2334,19.9796,20.1873,1739296.0
2016-03-18 09:40:00,26.25,26.31,26.11,26.17,569786.0,20.1873,20.2334,20.0796,20.1257,569786.0
2016-03-18 09:50:00,26.17,26.39,26.16,26.3,731094.0,20.1257,20.2949,20.118,20.2257,731094.0
2016-03-18 10:00:00,26.3,26.4,26.29,26.4,417035.0,20.2257,20.3026,20.218,20.3026,417035.0
2016-03-18 10:10:00,26.4,26.55,26.35,26.36,555853.0,20.3026,20.418,20.2642,20.2718,555853.0
2016-03-18 10:20:00,26.35,26.44,26.33,26.36,354478.0,20.2642,20.3334,20.2488,20.2718,354478.0
2016-03-18 10:30:00,26.36,26.42,26.12,26.13,511368.0,20.2718,20.318,20.0873,20.095,511368.0
2016-03-18 10:40:00,26.13,26.18,26.09,26.09,441666.0,20.095,20.1334,20.0642,20.0642,441666.0
2016-03-18 10:50:00,26.09,26.16,26.07,26.15,338600.0,20.0642,20.118,20.0488,20.1103,338600.0
2016-03-18 11:00:00,26.15,26.24,26.15,26.22,450934.0,20.1103,20.1796,20.1103,20.1642,450934.0
2016-03-18 11:10:00,26.22,26.32,26.22,26.31,511958.0,20.1642,20.2411,20.1642,20.2334,511958.0
2016-03-18 11:20:00,26.31,26.33,26.18,26.2,326872.0,20.2334,20.2488,20.1334,20.1488,326872.0
2016-03-18 11:30:00,26.19,26.22,26.15,26.16,279940.0,20.1411,20.1642,20.1103,20.118,279940.0
2016-03-18 11:40:00,26.16,26.21,26.14,26.15,318106.0,20.118,20.1565,20.1027,20.1103,318106.0
2016-03-18 11:50:00,26.16,26.18,26.11,26.18,216990.0,20.118,20.1334,20.0796,20.1334,216990.0
2016-03-18 12:00:00,26.17,26.22,26.15,26.2,276346.0,20.1257,20.1642,20.1103,20.1488,276346.0
2016-03-18 12:10:00,26.2,26.28,26.19,26.27,265036.0,20.1488,20.2103,20.1411,20.2026,265036.0
2016-03-18 12:20:00,26.27,26.32,26.26,26.28,223650.0,20.2026,20.2411,20.1949,20.2103,223650.0
2016-03-18 12:30:00,26.28,26.31,26.23,26.31,235989.0,20.2103,20.2334,20.1719,20.2334,235989.0
2016-03-18 12:40:00,26.3,26.31,26.26,26.3,214378.0,20.2257,20.2334,20.1949,20.2257,214378.0
2016-03-18 12:50:00,26.3,26.4,26.29,26.34,307104.0,20.2257,20.3026,20.218,20.2565,307104.0
2016-03-18 13:00:00,26.34,26.35,26.27,26.29,229310.0,20.2565,20.2642,20.2026,20.218,229310.0
2016-03-18 13:10:00,26.29,26.3,26.25,26.27,178576.0,20.218,20.2257,20.1873,20.2026,178576.0
2016-03-18 13:20:00,26.28,26.31,26.27,26.29,190722.0,20.2103,20.2334,20.2026,20.218,190722.0
2016-03-18 13:30:00,26.3,26.3,26.21,26.22,187637.0,20.2257,20.2257,20.1565,20.1642,187637.0
2016-03-18 13:40:00,26.22,26.31,26.21,26.27,274369.0,20.1642,20.2334,20.1565,20.2026,274369.0
2016-03-18 13:50:00,26.27,26.28,26.24,26.25,271415.0,20.2026,20.2103,20.1796,20.1873,271415.0
2016-03-18 14:00:00,26.25,26.27,26.18,26.19,237489.0,20.1873,20.2026,20.1334,20.1411,237489.0
2016-03-18 14:10:00,26.18,26.21,26.12,26.2,370215.0,20.1334,20.1565,20.0873,20.1488,370215.0
2016-03-18 14:20:00,26.2,26.23,26.16,26.19,230361.0,20.1488,20.1719,20.118,20.1411,230361.0
2016-03-18 14:30:00,26.19,26.21,26.14,26.2,202331.0,20.1411,20.1565,20.1027,20.1488,202331.0
2016-03-18 14:40:00,26.21,26.21,26.16,26.16,203649.0,20.1565,20.1565,20.118,20.118,203649.0
2016-03-18 14:50:00,26.16,26.17,26.1,26.1,162332.0,20.118,20.1257,20.0719,20.0719,162332.0
2016-03-18 15:00:00,26.1,26.12,26.08,26.1,693092.0,20.0719,20.0873,20.0565,20.0719,693092.0
2016-03-18 15:10:00,26.1,26.18,26.09,26.16,449199.0,20.0719,20.1334,20.0642,20.118,449199.0
2016-03-18 15:20:00,26.15,26.17,26.14,26.17,298771.0,20.1103,20.1257,20.1027,20.1257,298771.0
2016-03-18 15:30:00,26.17,26.17,26.14,26.14,699430.0,20.1257,20.1257,20.1027,20.1027,699430.0
2016-03-18 15:40:00,26.14,26.26,26.14,26.26,910591.0,20.1027,20.1949,20.1027,20.1949,910591.0
2016-03-18 15:50:00,26.25,26.3,26.22,26.28,2016411.0,20.1873,20.2257,20.1642,20.2103,2016411.0
2016-03-21 09:30:00,26.17,26.59,26.16,26.56,433472.0,20.1257,20.4487,20.118,20.4257,433472.0
2016-03-21 09:40:00,26.56,26.61,26.45,26.52,387823.0,20.4257,20.4641,20.3411,20.3949,387823.0
2016-03-21 09:50:00,26.52,26.52,26.35,26.36,208737.0,20.3949,20.3949,20.2642,20.2718,208737.0
2016-03-21 10:00:00,26.36,26.42,26.18,26.21,232893.0,20.2718,20.318,20.1334,20.1565,232893.0
2016-03-21 10:10:00,26.2,26.24,26.16,26.23,222679.0,20.1488,20.1796,20.118,20.1719,222679.0
2016-03-21 10:20:00,26.23,26.37,26.2,26.31,206970.0,20.1719,20.2795,20.1488,20.2334,206970.0
2016-03-21 10:30:00,26.31,26.36,26.24,26.32,241016.0,20.2334,20.2718,20.1796,20.2411,241016.0
2016-03-21 10:40:00,26.32,26.33,26.17,26.18,151115.0,20.2411,20.2488,20.1257,20.1334,151115.0
2016-03-21 10:50:00,26.18,26.2,26.07,26.08,356700.0,20.1334,20.1488,20.0488,20.0565,356700.0
2016-03-21 11:00:00,26.08,26.1,25.97,25.97,349243.0,20.0565,20.0719,19.9719,19.9719,349243.0
2016-03-21 11:10:00,25.98,26.11,25.97,26.09,221563.0,19.9796,20.0796,19.9719,20.0642,221563.0
2016-03-21 11:20:00,26.09,26.18,26.04,26.04,228824.0,20.0642,20.1334,20.0258,20.0258,228824.0
2016-03-21 11:30:00,26.04,26.15,25.99,26.01,269666.0,20.0258,20.1103,19.9873,20.0027,269666.0
2016-03-21 11:40:00,26.01,26.05,25.96,26.0,201795.0,20.0027,20.0334,19.9642,19.995,201795.0
2016-03-21 11:50:00,26.0,26.0,25.96,25.96,142051.0,19.995,19.995,19.9642,19.9642,142051.0
2016-03-21 12:00:00,25.96,26.0,25.9,26.0,146072.0,19.9642,19.995,19.9181,19.995,146072.0
2016-03-21 12:10:00,26.0,26.01,25.92,25.94,124831.0,19.995,20.0027,19.9335,19.9489,124831.0
2016-03-21 12:20:00,25.95,25.95,25.85,25.92,183662.0,19.9565,19.9565,19.8796,19.9335,183662.0
2016-03-21 12:30:00,25.93,25.96,25.89,25.96,101091.0,19.9412,19.9642,19.9104,19.9642,101091.0
2016-03-21 12:40:00,25.96,25.97,25.9,25.97,124802.0,19.9642,19.9719,19.9181,19.9719,124802.0
2016-03-21 12:50:00,25.97,26.0,25.93,25.99,108264.0,19.9719,19.995,19.9412,19.9873,108264.0
2016-03-21 13:00:00,25.99,26.01,25.95,25.98,130315.0,19.9873,20.0027,19.9565,19.9796,130315.0
2016-03-21 13:10:00,25.98,26.01,25.95,26.0,87302.0,19.9796,20.0027,19.9565,19.995,87302.0
2016-03-21 13:20:00,26.0,26.07,25.99,26.04,320826.0,19.995,20.0488,19.9873,20.0258,320826.0
2016-03-21 13:30:00,26.04,26.04,25.96,25.99,168837.0,20.0258,20.0258,19.9642,19.9873,168837.0
2016-03-21 13:40:00,25.98,26.0,25.95,25.99,103680.0,19.9796,19.995,19.9565,19.9873,103680.0
2016-03-21 13:50:00,25.98,26.01,25.96,25.99,139180.0,19.9796,20.0027,19.9642,19.9873,139180.0
2016-03-21 14:00:00,25.99,26.01,25.94,25.96,110152.0,19.9873,20.0027,19.9489,19.9642,110152.0
2016-03-21 14:10:00,25.96,26.02,25.95,25.98,270640.0,19.9642,20.0104,19.9565,19.9796,270640.0
2016-03-21 14:20:00,25.98,26.01,25.97,26.0,201094.0,19.9796,20.0027,19.9719,19.995,201094.0
2016-03-21 14:30:00,25.99,26.01,25.98,26.01,335779.0,19.9873,20.0027,19.9796,20.0027,335779.0
2016-03-21 14:40:00,26.01,26.01,25.96,25.99,196227.0,20.0027,20.0027,19.9642,19.9873,196227.0
2016-03-21 14:50:00,25.99,26.01,25.96,26.0,153140.0,19.9873,20.0027,19.9642,19.995,153140.0
2016-03-21 15:00:00,25.99,26.0,25.97,26.0,185766.0,19.9873,19.995,19.9719,19.995,185766.0
2016-03-21 15:10:00,26.0,26.0,25.95,25.96,165233.0,19.995,19.995,19.9565,19.9642,165233.0
2016-03-21 15:20:00,25.96,25.99,25.92,25.98,254059.0,19.9642,19.9873,19.9335,19.9796,254059.0
2016-03-21 15:30:00,25.97,25.99,25.93,25.96,236822.0,19.9719,19.9873,19.9412,19.9642,236822.0
2016-03-21 15:40:00,25.96,25.99,25.94,25.96,368461.0,19.9642,19.9873,19.9489,19.9642,368461.0
2016-03-21 15:50:00,25.96,25.98,25.93,25.94,782201.0,19.9642,19.9796,19.9412,19.9489,782201.0
2016-03-22 09:30:00,25.61,25.72,25.47,25.5,729603.0,19.6951,19.7797,19.5874,19.6105,729603.0
2016-03-22 09:40:00,25.51,25.69,25.47,25.49,427675.0,19.6182,19.7566,19.5874,19.6028,427675.0
2016-03-22 09:50:00,25.48,25.73,25.44,25.71,392130.0,19.5951,19.7874,19.5643,19.772,392130.0
2016-03-22 10:00:00,25.7,25.74,25.64,25.64,381676.0,19.7643,19.795,19.7181,19.7181,381676.0
2016-03-22 10:10:00,25.64,25.7,25.58,25.64,168750.0,19.7181,19.7643,19.672,19.7181,168750.0
2016-03-22 10:20:00,25.65,25.73,25.65,25.71,198622.0,19.7258,19.7874,19.7258,19.772,198622.0
2016-03-22 10:30:00,25.72,25.78,25.69,25.78,154241.0,19.7797,19.8258,19.7566,19.8258,154241.0
2016-03-22 10:40:00,25.78,25.79,25.69,25.71,203217.0,19.8258,19.8335,19.7566,19.772,203217.0
2016-03-22 10:50:00,25.71,25.74,25.63,25.64,131442.0,19.772,19.795,19.7104,19.7181,131442.0
2016-03-22 11:00:00,25.64,25.68,25.63,25.68,156103.0,19.7181,19.7489,19.7104,19.7489,156103.0
2016-03-22 11:10:00,25.68,25.81,25.67,25.81,196736.0,19.7489,19.8489,19.7412,19.8489,196736.0
2016-03-22 11:20:00,25.8,25.84,25.74,25.82,151868.0,19.8412,19.8719,19.795,19.8566,151868.0
2016-03-22 11:30:00,25.82,25.85,25.77,25.8,130155.0,19.8566,19.8796,19.8181,19.8412,130155.0
2016-03-22 11:40:00,25.79,25.85,25.76,25.78,134216.0,19.8335,19.8796,19.8104,19.8258,134216.0
2016-03-22 11:50:00,25.77,25.79,25.68,25.7,264880.0,19.8181,19.8335,19.7489,19.7643,264880.0
2016-03-22 12:00:00,25.7,25.8,25.7,25.76,130061.0,19.7643,19.8412,19.7643,19.8104,130061.0
2016-03-22 12:10:00,25.77,25.83,25.73,25.8,110322.0,19.8181,19.8643,19.7874,19.8412,110322.0
2016-03-22 12:20:00,25.81,25.91,25.8,25.9,117212.0,19.8489,19.9258,19.8412,19.9181,117212.0
2016-03-22 12:30:00,25.89,25.91,25.86,25.88,109033.0,19.9104,19.9258,19.8873,19.9027,109033.0
2016-03-22 12:40:00,25.88,25.96,25.87,25.93,169317.0,19.9027,19.9642,19.895,19.9412,169317.0
2016-03-22 12:50:00,25.93,26.02,25.92,25.94,291674.0,19.9412,20.0104,19.9335,19.9489,291674.0
2016-03-22 13:00:00,25.94,25.95,25.88,25.9,150056.0,19.9489,19.9565,19.9027,19.9181,150056.0
2016-03-22 13:10:00,25.91,25.92,25.83,25.83,177539.0,19.9258,19.9335,19.8643,19.8643,177539.0
2016-03-22 13:20:00,25.83,25.88,25.83,25.83,176490.0,19.8643,19.9027,19.8643,19.8643,176490.0
2016-03-22 13:30:00,25.84,25.87,25.77,25.83,334637.0,19.8719,19.895,19.8181,19.8643,334637.0
2016-03-22 13:40:00,25.82,25.84,25.77,25.82,223150.0,19.8566,19.8719,19.8181,19.8566,223150.0
2016-03-22 13:50:00,25.82,25.84,25.8,25.8,148724.0,19.8566,19.8719,19.8412,19.8412,148724.0
2016-03-22 14:00:00,25.81,25.86,25.8,25.81,160570.0,19.8489,19.8873,19.8412,19.8489,160570.0
2016-03-22 14:10:00,25.81,25.83,25.74,25.77,253302.0,19.8489,19.8643,19.795,19.8181,253302.0
2016-03-22 14:20:00,25.78,25.79,25.73,25.78,238324.0,19.8258,19.8335,19.7874,19.8258,238324.0
2016-03-22 14:30:00,25.78,25.83,25.75,25.77,176440.0,19.8258,19.8643,19.8027,19.8181,176440.0
2016-03-22 14:40:00,25.76,25.78,25.73,25.74,207373.0,19.8104,19.8258,19.7874,19.795,207373.0
2016-03-22 14:50:00,25.74,25.76,25.66,25.66,200451.0,19.795,19.8104,19.7335,19.7335,200451.0
2016-03-22 15:00:00,25.66,25.71,25.64,25.7,205723.0,19.7335,19.772,19.7181,19.7643,205723.0
2016-03-22 15:10:00,25.7,25.74,25.62,25.66,246511.0,19.7643,19.795,19.7028,19.7335,246511.0
2016-03-22 15:20:00,25.67,25.72,25.65,25.71,186220.0,19.7412,19.7797,19.7258,19.772,186220.0
2016-03-22 15:30:00,25.71,25.76,25.68,25.71,325687.0,19.772,19.8104,19.7489,19.772,325687.0
2016-03-22 15:40:00,25.71,25.76,25.69,25.75,402253.0,19.772,19.8104,19.7566,19.8027,402253.0
2016-03-22 15:50:00,25.75,25.84,25.73,25.83,2310907.0,19.8027,19.8719,19.7874,19.8643,2310907.0
2016-03-23 09:30:00,25.83,25.87,25.67,25.76,387526.0,19.8643,19.895,19.7412,19.8104,387526.0
2016-03-23 09:40:00,25.77,25.79,25.63,25.71,197401.0,19.8181,19.8335,19.7104,19.772,197401.0
2016-03-23 09:50:00,25.71,25.78,25.66,25.71,127305.0,19.772,19.8258,19.7335,19.772,127305.0
2016-03-23 10:00:00,25.72,25.72,25.58,25.64,186670.0,19.7797,19.7797,19.672,19.7181,186670.0
2016-03-23 10:10:00,25.64,25.7,25.55,25.56,265662.0,19.7181,19.7643,19.6489,19.6566,265662.0
2016-03-23 10:20:00,25.56,25.62,25.55,25.59,221346.0,19.6566,19.7028,19.6489,19.6797,221346.0
2016-03-23 10:30:00,25.59,25.65,25.42,25.45,609412.0,19.6797,19.7258,19.549,19.572,609412.0
2016-03-23 10:40:00,25.45,25.53,25.38,25.51,336979.0,19.572,19.6335,19.5182,19.6182,336979.0
2016-03-23 10:50:00,25.51,25.52,25.44,25.45,147335.0,19.6182,19.6259,19.5643,19.572,147335.0
2016-03-23 11:00:00,25.44,25.51,25.39,25.5,156153.0,19.5643,19.6182,19.5259,19.6105,156153.0
2016-03-23 11:10:00,25.49,25.52,25.38,25.38,117497.0,19.6028,19.6259,19.5182,19.5182,117497.0
2016-03-23 11:20:00,25.39,25.47,25.37,25.43,105224.0,19.5259,19.5874,19.5105,19.5566,105224.0
2016-03-23 11:30:00,25.44,25.45,25.37,25.41,129368.0,19.5643,19.572,19.5105,19.5413,129368.0
2016-03-23 11:40:00,25.41,25.42,25.31,25.34,161138.0,19.5413,19.549,19.4644,19.4874,161138.0
2016-03-23 11:50:00,25.35,25.37,25.31,25.34,195480.0,19.4951,19.5105,19.4644,19.4874,195480.0
2016-03-23 12:00:00,25.34,25.4,25.33,25.36,92887.0,19.4874,19.5336,19.4797,19.5028,92887.0
2016-03-23 12:10:00,25.35,25.41,25.34,25.37,294101.0,19.4951,19.5413,19.4874,19.5105,294101.0
2016-03-23 12:20:00,25.37,25.41,25.33,25.36,233071.0,19.5105,19.5413,19.4797,19.5028,233071.0
2016-03-23 12:30:00,25.37,25.42,25.34,25.35,277770.0,19.5105,19.549,19.4874,19.4951,277770.0
2016-03-23 12:40:00,25.36,25.43,25.34,25.41,147555.0,19.5028,19.5566,19.4874,19.5413,147555.0
2016-03-23 12:50:00,25.41,25.42,25.34,25.38,140218.0,19.5413,19.549,19.4874,19.5182,140218.0
2016-03-23 13:00:00,25.37,25.38,25.34,25.37,65639.0,19.5105,19.5182,19.4874,19.5105,65639.0
2016-03-23 13:10:00,25.38,25.44,25.38,25.41,93784.0,19.5182,19.5643,19.5182,19.5413,93784.0
2016-03-23 13:20:00,25.41,25.44,25.36,25.38,108766.0,19.5413,19.5643,19.5028,19.5182,108766.0
2016-03-23 13:30:00,25.38,25.38,25.31,25.34,106939.0,19.5182,19.5182,19.4644,19.4874,106939.0
2016-03-23 13:40:00,25.34,25.34,25.28,25.31,89062.0,19.4874,19.4874,19.4413,19.4644,89062.0
2016-03-23 13:50:00,25.32,25.34,25.31,25.32,87057.0,19.472,19.4874,19.4644,19.472,87057.0
2016-03-23 14:00:00,25.33,25.4,25.31,25.38,132096.0,19.4797,19.5336,19.4644,19.5182,132096.0
2016-03-23 14:10:00,25.39,25.42,25.35,25.39,112673.0,19.5259,19.549,19.4951,19.5259,112673.0
2016-03-23 14:20:00,25.39,25.44,25.35,25.36,138955.0,19.5259,19.5643,19.4951,19.5028,138955.0
2016-03-23 14:30:00,25.36,25.39,25.31,25.32,129965.0,19.5028,19.5259,19.4644,19.472,129965.0
2016-03-23 14:40:00,25.32,25.33,25.23,25.24,189029.0,19.472,19.4797,19.4028,19.4105,189029.0
2016-03-23 14:50:00,25.24,25.26,25.2,25.22,255219.0,19.4105,19.4259,19.3798,19.3951,255219.0
2016-03-23 15:00:00,25.22,25.27,25.21,25.25,132297.0,19.3951,19.4336,19.3875,19.4182,132297.0
2016-03-23 15:10:00,25.25,25.28,25.2,25.23,260652.0,19.4182,19.4413,19.3798,19.4028,260652.0
2016-03-23 15:20:00,25.23,25.29,25.22,25.27,292306.0,19.4028,19.449,19.3951,19.4336,292306.0
2016-03-23 15:30:00,25.27,25.33,25.25,25.28,228980.0,19.4336,19.4797,19.4182,19.4413,228980.0
2016-03-23 15:40:00,25.28,25.28,25.23,25.26,392521.0,19.4413,19.4413,19.4028,19.4259,392521.0
2016-03-23 15:50:00,25.26,25.29,25.24,25.26,1238626.0,19.4259,19.449,19.4105,19.4259,1238626.0
2016-03-24 09:30:00,24.94,24.96,24.46,24.52,1176447.0,19.1798,19.1952,18.8107,18.8568,1176447.0
2016-03-24 09:40:00,24.51,24.61,24.31,24.33,813294.0,18.8491,18.926,18.6953,18.7107,813294.0
2016-03-24 09:50:00,24.33,24.57,24.31,24.56,455915.0,18.7107,18.8953,18.6953,18.8876,455915.0
2016-03-24 10:00:00,24.55,24.6,24.48,24.53,346679.0,18.8799,18.9183,18.8261,18.8645,346679.0
2016-03-24 10:10:00,24.53,24.53,24.31,24.33,651533.0,18.8645,18.8645,18.6953,18.7107,651533.0
2016-03-24 10:20:00,24.32,24.39,24.29,24.29,593785.0,18.703,18.7568,18.6799,18.6799,593785.0
2016-03-24 10:30:00,24.29,24.44,24.29,24.43,372140.0,18.6799,18.7953,18.6799,18.7876,372140.0
2016-03-24 10:40:00,24.44,24.55,24.42,24.45,183697.0,18.7953,18.8799,18.7799,18.803,183697.0
2016-03-24 10:50:00,24.45,24.5,24.4,24.5,322000.0,18.803,18.8414,18.7645,18.8414,322000.0
2016-03-24 11:00:00,24.5,24.56,24.46,24.48,352316.0,18.8414,18.8876,18.8107,18.8261,352316.0
2016-03-24 11:10:00,24.48,24.53,24.43,24.47,428818.0,18.8261,18.8645,18.7876,18.8184,428818.0
2016-03-24 11:20:00,24.46,24.48,24.36,24.39,265716.0,18.8107,18.8261,18.7338,18.7568,265716.0
2016-03-24 11:30:00,24.39,24.44,24.36,24.38,143968.0,18.7568,18.7953,18.7338,18.7492,143968.0
2016-03-24 11:40:00,24.39,24.46,24.36,24.46,164775.0,18.7568,18.8107,18.7338,18.8107,164775.0
2016-03-24 11:50:00,24.46,24.51,24.44,24.5,348464.0,18.8107,18.8491,18.7953,18.8414,348464.0
2016-03-24 12:00:00,24.5,24.66,24.49,24.63,443644.0,18.8414,18.9645,18.8337,18.9414,443644.0
2016-03-24 12:10:00,24.64,24.64,24.56,24.59,208022.0,18.9491,18.9491,18.8876,18.9106,208022.0
2016-03-24 12:20:00,24.58,24.63,24.53,24.6,164581.0,18.903,18.9414,18.8645,18.9183,164581.0
2016-03-24 12:30:00,24.6,24.62,24.56,24.59,131662.0,18.9183,18.9337,18.8876,18.9106,131662.0
2016-03-24 12:40:00,24.6,24.62,24.56,24.62,163439.0,18.9183,18.9337,18.8876,18.9337,163439.0
2016-03-24 12:50:00,24.62,24.69,24.61,24.67,197672.0,18.9337,18.9876,18.926,18.9722,197672.0
2016-03-24 13:00:00,24.67,24.71,24.66,24.7,121590.0,18.9722,19.0029,18.9645,18.9952,121590.0
2016-03-24 13:10:00,24.7,24.79,24.69,24.78,329092.0,18.9952,19.0645,18.9876,19.0568,329092.0
2016-03-24 13:20:00,24.79,24.83,24.76,24.8,271720.0,19.0645,19.0952,19.0414,19.0721,271720.0
2016-03-24 13:30:00,24.8,24.83,24.78,24.8,385206.0,19.0721,19.0952,19.0568,19.0721,385206.0
2016-03-24 13:40:00,24.8,24.81,24.76,24.77,169367.0,19.0721,19.0798,19.0414,19.0491,169367.0
2016-03-24 13:50:00,24.78,24.8,24.77,24.78,129718.0,19.0568,19.0721,19.0491,19.0568,129718.0
2016-03-24 14:00:00,24.78,24.79,24.7,24.74,194374.0,19.0568,19.0645,18.9952,19.026,194374.0
2016-03-24 14:10:00,24.74,24.76,24.72,24.76,190849.0,19.026,19.0414,19.0106,19.0414,190849.0
2016-03-24 14:20:00,24.75,24.81,24.74,24.77,358795.0,19.0337,19.0798,19.026,19.0491,358795.0
2016-03-24 14:30:00,24.78,24.84,24.76,24.83,206658.0,19.0568,19.1029,19.0414,19.0952,206658.0
2016-03-24 14:40:00,24.84,24.86,24.81,24.85,191918.0,19.1029,19.1183,19.0798,19.1106,191918.0
2016-03-24 14:50:00,24.85,24.86,24.82,24.85,142864.0,19.1106,19.1183,19.0875,19.1106,142864.0
2016-03-24 15:00:00,24.85,24.86,24.81,24.83,260951.0,19.1106,19.1183,19.0798,19.0952,260951.0
2016-03-24 15:10:00,24.83,24.9,24.82,24.87,208027.0,19.0952,19.1491,19.0875,19.126,208027.0
2016-03-24 15:20:00,24.88,24.92,24.87,24.89,289552.0,19.1337,19.1644,19.126,19.1414,289552.0
2016-03-24 15:30:00,24.89,24.9,24.85,24.86,405397.0,19.1414,19.1491,19.1106,19.1183,405397.0
2016-03-24 15:40:00,24.86,24.89,24.86,24.88,556700.0,19.1183,19.1414,19.1183,19.1337,556700.0
2016-03-24 15:50:00,24.87,24.92,24.86,24.92,1511401.0,19.126,19.1644,19.1183,19.1644,1511401.0
2016-03-28 09:30:00,24.98,25.07,24.78,24.78,255428.0,19.2106,19.2798,19.0568,19.0568,255428.0
2016-03-28 09:40:00,24.78,24.86,24.69,24.78,277568.0,19.0568,19.1183,18.9876,19.0568,277568.0
2016-03-28 09:50:00,24.78,24.84,24.76,24.79,330124.0,19.0568,19.1029,19.0414,19.0645,330124.0
2016-03-28 10:00:00,24.78,24.94,24.75,24.94,431972.0,19.0568,19.1798,19.0337,19.1798,431972.0
2016-03-28 10:10:00,24.94,24.97,24.88,24.89,272918.0,19.1798,19.2029,19.1337,19.1414,272918.0
2016-03-28 10:20:00,24.89,24.91,24.82,24.83,199994.0,19.1414,19.1567,19.0875,19.0952,199994.0
2016-03-28 10:30:00,24.83,24.85,24.72,24.74,134168.0,19.0952,19.1106,19.0106,19.026,134168.0
2016-03-28 10:40:00,24.74,24.87,24.72,24.87,117631.0,19.026,19.126,19.0106,19.126,117631.0
2016-03-28 10:50:00,24.87,24.89,24.82,24.87,123146.0,19.126,19.1414,19.0875,19.126,123146.0
2016-03-28 11:00:00,24.87,24.9,24.81,24.81,81090.0,19.126,19.1491,19.0798,19.0798,81090.0
2016-03-28 11:10:00,24.81,24.83,24.76,24.77,63870.0,19.0798,19.0952,19.0414,19.0491,63870.0
2016-03-28 11:20:00,24.77,24.85,24.75,24.82,62832.0,19.0491,19.1106,19.0337,19.0875,62832.0
2016-03-28 11:30:00,24.82,24.84,24.77,24.79,134472.0,19.0875,19.1029,19.0491,19.0645,134472.0
2016-03-28 11:40:00,24.78,24.79,24.74,24.75,143228.0,19.0568,19.0645,19.026,19.0337,143228.0
2016-03-28 11:50:00,24.75,24.82,24.73,24.8,267291.0,19.0337,19.0875,19.0183,19.0721,267291.0
2016-03-28 12:00:00,24.8,24.82,24.75,24.75,90508.0,19.0721,19.0875,19.0337,19.0337,90508.0
2016-03-28 12:10:00,24.76,24.8,24.73,24.8,90796.0,19.0414,19.0721,19.0183,19.0721,90796.0
2016-03-28 12:20:00,24.8,24.85,24.78,24.81,99859.0,19.0721,19.1106,19.0568,19.0798,99859.0
2016-03-28 12:30:00,24.81,24.88,24.81,24.87,98318.0,19.0798,19.1337,19.0798,19.126,98318.0
2016-03-28 12:40:00,24.86,24.88,24.82,24.84,223971.0,19.1183,19.1337,19.0875,19.1029,223971.0
2016-03-28 12:50:00,24.84,24.87,24.82,24.85,122820.0,19.1029,19.126,19.0875,19.1106,122820.0
2016-03-28 13:00:00,24.86,24.9,24.83,24.88,139351.0,19.1183,19.1491,19.0952,19.1337,139351.0
2016-03-28 13:10:00,24.87,24.9,24.84,24.9,62930.0,19.126,19.1491,19.1029,19.1491,62930.0
2016-03-28 13:20:00,24.9,24.9,24.86,24.88,89401.0,19.1491,19.1491,19.1183,19.1337,89401.0
2016-03-28 13:30:00,24.88,24.9,24.84,24.87,157100.0,19.1337,19.1491,19.1029,19.126,157100.0
2016-03-28 13:40:00,24.86,24.88,24.85,24.86,89097.0,19.1183,19.1337,19.1106,19.1183,89097.0
2016-03-28 13:50:00,24.86,24.88,24.81,24.81,215628.0,19.1183,19.1337,19.0798,19.0798,215628.0
2016-03-28 14:00:00,24.82,24.87,24.8,24.86,199234.0,19.0875,19.126,19.0721,19.1183,199234.0
2016-03-28 14:10:00,24.86,24.86,24.81,24.83,151394.0,19.1183,19.1183,19.0798,19.0952,151394.0
2016-03-28 14:20:00,24.82,24.83,24.77,24.79,171346.0,19.0875,19.0952,19.0491,19.0645,171346.0
2016-03-28 14:30:00,24.79,24.8,24.76,24.8,143815.0,19.0645,19.0721,19.0414,19.0721,143815.0
2016-03-28 14:40:00,24.79,24.8,24.74,24.75,133866.0,19.0645,19.0721,19.026,19.0337,133866.0
2016-03-28 14:50:00,24.75,24.76,24.67,24.71,283423.0,19.0337,19.0414,18.9722,19.0029,283423.0
2016-03-28 15:00:00,24.71,24.78,24.68,24.77,343285.0,19.0029,19.0568,18.9799,19.0491,343285.0
2016-03-28 15:10:00,24.77,24.81,24.76,24.78,316628.0,19.0491,19.0798,19.0414,19.0568,316628.0
2016-03-28 15:20:00,24.78,24.81,24.72,24.74,235400.0,19.0568,19.0798,19.0106,19.026,235400.0
2016-03-28 15:30:00,24.74,24.75,24.68,24.7,486662.0,19.026,19.0337,18.9799,18.9952,486662.0
2016-03-28 15:40:00,24.7,24.76,24.69,24.72,458554.0,18.9952,19.0414,18.9876,19.0106,458554.0
2016-03-28 15:50:00,24.72,24.76,24.71,24.73,1029744.0,19.0106,19.0414,19.0029,19.0183,1029744.0
2016-03-29 09:30:00,24.56,24.56,24.26,24.35,619804.0,18.8876,18.8876,18.6569,18.7261,619804.0
2016-03-29 09:40:00,24.35,24.45,24.25,24.4,339871.0,18.7261,18.803,18.6492,18.7645,339871.0
2016-03-29 09:50:00,24.4,24.47,24.35,24.46,310393.0,18.7645,18.8184,18.7261,18.8107,310393.0
2016-03-29 10:00:00,24.47,24.5,24.34,24.4,344255.0,18.8184,18.8414,18.7184,18.7645,344255.0
2016-03-29 10:10:00,24.39,24.41,24.23,24.23,388949.0,18.7568,18.7722,18.6338,18.6338,388949.0
2016-03-29 10:20:00,24.23,24.33,24.21,24.32,476727.0,18.6338,18.7107,18.6184,18.703,476727.0
2016-03-29 10:30:00,24.32,24.38,24.24,24.29,454193.0,18.703,18.7492,18.6415,18.6799,454193.0
2016-03-29 10:40:00,24.29,24.31,24.21,24.21,316471.0,18.6799,18.6953,18.6184,18.6184,316471.0
2016-03-29 10:50:00,24.21,24.23,24.14,24.16,451976.0,18.6184,18.6338,18.5646,18.58,451976.0
2016-03-29 11:00:00,24.17,24.21,24.12,24.19,490915.0,18.5877,18.6184,18.5492,18.603,490915.0
2016-03-29 11:10:00,24.2,24.27,24.17,24.26,381891.0,18.6107,18.6646,18.5877,18.6569,381891.0
2016-03-29 11:20:00,24.26,24.3,24.22,24.29,265986.0,18.6569,18.6876,18.6261,18.6799,265986.0
2016-03-29 11:30:00,24.3,24.35,24.27,24.34,213043.0,18.6876,18.7261,18.6646,18.7184,213043.0
2016-03-29 11:40:00,24.34,24.42,24.32,24.41,322050.0,18.7184,18.7799,18.703,18.7722,322050.0
2016-03-29 11:50:00,24.4,24.42,24.29,24.3,247638.0,18.7645,18.7799,18.6799,18.6876,247638.0
2016-03-29 12:00:00,24.29,24.34,24.29,24.32,219667.0,18.6799,18.7184,18.6799,18.703,219667.0
2016-03-29 12:10:00,24.33,24.37,24.3,24.35,175765.0,18.7107,18.7415,18.6876,18.7261,175765.0
2016-03-29 12:20:00,24.35,24.5,24.34,24.48,662703.0,18.7261,18.8414,18.7184,18.8261,662703.0
2016-03-29 12:30:00,24.48,24.51,24.43,24.44,413590.0,18.8261,18.8491,18.7876,18.7953,413590.0
2016-03-29 12:40:00,24.44,24.58,24.44,24.56,254456.0,18.7953,18.903,18.7953,18.8876,254456.0
2016-03-29 12:50:00,24.55,24.6,24.53,24.58,307664.0,18.8799,18.9183,18.8645,18.903,307664.0
2016-03-29 13:00:00,24.58,24.59,24.49,24.52,194231.0,18.903,18.9106,18.8337,18.8568,194231.0
2016-03-29 13:10:00,24.52,24.59,24.52,24.58,196574.0,18.8568,18.9106,18.8568,18.903,196574.0
2016-03-29 13:20:00,24.58,24.58,24.51,24.52,118149.0,18.903,18.903,18.8491,18.8568,118149.0
2016-03-29 13:30:00,24.53,24.56,24.51,24.55,97900.0,18.8645,18.8876,18.8491,18.8799,97900.0
2016-03-29 13:40:00,24.55,24.58,24.54,24.56,168665.0,18.8799,18.903,18.8722,18.8876,168665.0
2016-03-29 13:50:00,24.57,24.59,24.55,24.55,184792.0,18.8953,18.9106,18.8799,18.8799,184792.0
2016-03-29 14:00:00,24.56,24.62,24.54,24.61,215814.0,18.8876,18.9337,18.8722,18.926,215814.0
2016-03-29 14:10:00,24.61,24.65,24.57,24.59,270693.0,18.926,18.9568,18.8953,18.9106,270693.0
2016-03-29 14:20:00,24.6,24.65,24.57,24.64,217508.0,18.9183,18.9568,18.8953,18.9491,217508.0
2016-03-29 14:30:00,24.64,24.72,24.63,24.71,207153.0,18.9491,19.0106,18.9414,19.0029,207153.0
2016-03-29 14:40:00,24.71,24.73,24.69,24.73,222291.0,19.0029,19.0183,18.9876,19.0183,222291.0
2016-03-29 14:50:00,24.73,24.78,24.71,24.74,243401.0,19.0183,19.0568,19.0029,19.026,243401.0
2016-03-29 15:00:00,24.73,24.75,24.68,24.73,199205.0,19.0183,19.0337,18.9799,19.0183,199205.0
2016-03-29 15:10:00,24.73,24.74,24.7,24.73,229221.0,19.0183,19.026,18.9952,19.0183,229221.0
2016-03-29 15:20:00,24.74,24.8,24.73,24.8,409756.0,19.026,19.0721,19.0183,19.0721,409756.0
2016-03-29 15:30:00,24.8,24.81,24.73,24.76,278031.0,19.0721,19.0798,19.0183,19.0414,278031.0
2016-03-29 15:40:00,24.76,24.79,24.72,24.73,371392.0,19.0414,19.0645,19.0106,19.0183,371392.0
2016-03-29 15:50:00,24.73,24.8,24.72,24.77,1044312.0,19.0183,19.0721,19.0106,19.0491,1044312.0
2016-03-30 09:30:00,24.96,25.05,24.88,25.04,447989.0,19.1952,19.2644,19.1337,19.2567,447989.0
2016-03-30 09:40:00,25.03,25.26,25.0,25.23,519485.0,19.249,19.4259,19.226,19.4028,519485.0
2016-03-30 09:50:00,25.23,25.25,25.08,25.17,255537.0,19.4028,19.4182,19.2875,19.3567,255537.0
2016-03-30 10:00:00,25.17,25.27,25.13,25.24,333177.0,19.3567,19.4336,19.3259,19.4105,333177.0
2016-03-30 10:10:00,25.23,25.28,25.16,25.16,272518.0,19.4028,19.4413,19.349,19.349,272518.0
2016-03-30 10:20:00,25.17,25.19,25.11,25.17,189806.0,19.3567,19.3721,19.3105,19.3567,189806.0
2016-03-30 10:30:00,25.17,25.41,25.16,25.39,457590.0,19.3567,19.5413,19.349,19.5259,457590.0
2016-03-30 10:40:00,25.39,25.43,25.29,25.32,223079.0,19.5259,19.5566,19.449,19.472,223079.0
2016-03-30 10:50:00,25.33,25.38,25.24,25.26,280953.0,19.4797,19.5182,19.4105,19.4259,280953.0
2016-03-30 11:00:00,25.26,25.3,25.17,25.21,238173.0,19.4259,19.4567,19.3567,19.3875,238173.0
2016-03-30 11:10:00,25.21,25.24,25.08,25.1,211194.0,19.3875,19.4105,19.2875,19.3029,211194.0
2016-03-30 11:20:00,25.09,25.12,25.04,25.05,233551.0,19.2952,19.3182,19.2567,19.2644,233551.0
2016-03-30 11:30:00,25.05,25.05,24.94,24.95,205412.0,19.2644,19.2644,19.1798,19.1875,205412.0
2016-03-30 11:40:00,24.95,25.07,24.93,25.06,154747.0,19.1875,19.2798,19.1721,19.2721,154747.0
2016-03-30 11:50:00,25.05,25.08,24.96,25.0,152610.0,19.2644,19.2875,19.1952,19.226,152610.0
2016-03-30 12:00:00,25.0,25.0,24.95,24.98,154860.0,19.226,19.226,19.1875,19.2106,154860.0
2016-03-30 12:10:00,24.99,25.07,24.96,25.02,124203.0,19.2183,19.2798,19.1952,19.2413,124203.0
2016-03-30 12:20:00,25.02,25.05,24.94,24.95,100847.0,19.2413,19.2644,19.1798,19.1875,100847.0
2016-03-30 12:30:00,24.94,24.99,24.91,24.93,80217.0,19.1798,19.2183,19.1567,19.1721,80217.0
2016-03-30 12:40:00,24.92,24.93,24.88,24.91,118444.0,19.1644,19.1721,19.1337,19.1567,118444.0
2016-03-30 12:50:00,24.91,24.92,24.85,24.86,65738.0,19.1567,19.1644,19.1106,19.1183,65738.0
2016-03-30 13:00:00,24.86,24.88,24.77,24.82,265923.0,19.1183,19.1337,19.0491,19.0875,265923.0
2016-03-30 13:10:00,24.82,24.85,24.76,24.76,187037.0,19.0875,19.1106,19.0414,19.0414,187037.0
2016-03-30 13:20:00,24.77,24.84,24.76,24.83,148067.0,19.0491,19.1029,19.0414,19.0952,148067.0
2016-03-30 13:30:00,24.84,24.87,24.8,24.87,146093.0,19.1029,19.126,19.0721,19.126,146093.0
2016-03-30 13:40:00,24.87,25.0,24.86,25.0,200391.0,19.126,19.226,19.1183,19.226,200391.0
2016-03-30 13:50:00,24.99,25.03,24.96,25.01,276386.0,19.2183,19.249,19.1952,19.2336,276386.0
2016-03-30 14:00:00,25.0,25.07,24.97,25.05,212050.0,19.226,19.2798,19.2029,19.2644,212050.0
2016-03-30 14:10:00,25.05,25.05,24.97,25.0,172230.0,19.2644,19.2644,19.2029,19.226,172230.0
2016-03-30 14:20:00,25.0,25.05,24.98,25.03,178836.0,19.226,19.2644,19.2106,19.249,178836.0
2016-03-30 14:30:00,25.04,25.07,25.01,25.02,215850.0,19.2567,19.2798,19.2336,19.2413,215850.0
2016-03-30 14:40:00,25.02,25.07,24.98,25.04,379172.0,19.2413,19.2798,19.2106,19.2567,379172.0
2016-03-30 14:50:00,25.04,25.1,25.04,25.09,354984.0,19.2567,19.3029,19.2567,19.2952,354984.0
2016-03-30 15:00:00,25.08,25.14,25.07,25.14,317970.0,19.2875,19.3336,19.2798,19.3336,317970.0
2016-03-30 15:10:00,25.13,25.14,25.05,25.08,390115.0,19.3259,19.3336,19.2644,19.2875,390115.0
2016-03-30 15:20:00,25.08,25.13,25.07,25.09,297299.0,19.2875,19.3259,19.2798,19.2952,297299.0
2016-03-30 15:30:00,25.09,25.09,25.03,25.08,349043.0,19.2952,19.2952,19.249,19.2875,349043.0
2016-03-30 15:40:00,25.08,25.1,25.04,25.07,557271.0,19.2875,19.3029,19.2567,19.2798,557271.0
2016-03-30 15:50:00,25.07,25.11,25.04,25.06,1125131.0,19.2798,19.3105,19.2567,19.2721,1125131.0
2016-03-31 09:30:00,24.91,25.2,24.89,25.17,385590.0,19.1567,19.3798,19.1414,19.3567,385590.0
2016-03-31 09:40:00,25.18,25.37,25.17,25.34,396814.0,19.3644,19.5105,19.3567,19.4874,396814.0
2016-03-31 09:50:00,25.35,25.38,25.3,25.33,535858.0,19.4951,19.5182,19.4567,19.4797,535858.0
2016-03-31 10:00:00,25.33,25.45,25.27,25.43,523055.0,19.4797,19.572,19.4336,19.5566,523055.0
2016-03-31 10:10:00,25.43,25.48,25.39,25.42,601183.0,19.5566,19.5951,19.5259,19.549,601183.0
2016-03-31 10:20:00,25.42,25.54,25.42,25.42,773664.0,19.549,19.6412,19.549,19.549,773664.0
2016-03-31 10:30:00,25.43,25.45,25.3,25.3,231271.0,19.5566,19.572,19.4567,19.4567,231271.0
2016-03-31 10:40:00,25.3,25.34,25.25,25.26,152329.0,19.4567,19.4874,19.4182,19.4259,152329.0
2016-03-31 10:50:00,25.26,25.33,25.24,25.25,175425.0,19.4259,19.4797,19.4105,19.4182,175425.0
2016-03-31 11:00:00,25.25,25.39,25.24,25.35,242473.0,19.4182,19.5259,19.4105,19.4951,242473.0
2016-03-31 11:10:00,25.36,25.42,25.35,25.36,303632.0,19.5028,19.549,19.4951,19.5028,303632.0
2016-03-31 11:20:00,25.37,25.38,25.32,25.34,200572.0,19.5105,19.5182,19.472,19.4874,200572.0
2016-03-31 11:30:00,25.34,25.38,25.31,25.35,403779.0,19.4874,19.5182,19.4644,19.4951,403779.0
2016-03-31 11:40:00,25.35,25.37,25.3,25.33,138521.0,19.4951,19.5105,19.4567,19.4797,138521.0
2016-03-31 11:50:00,25.34,25.39,25.33,25.35,160283.0,19.4874,19.5259,19.4797,19.4951,160283.0
2016-03-31 12:00:00,25.36,25.38,25.32,25.32,179300.0,19.5028,19.5182,19.472,19.472,179300.0
2016-03-31 12:10:00,25.32,25.35,25.3,25.35,124966.0,19.472,19.4951,19.4567,19.4951,124966.0
2016-03-31 12:20:00,25.35,25.36,25.3,25.35,118088.0,19.4951,19.5028,19.4567,19.4951,118088.0
2016-03-31 12:30:00,25.35,25.35,25.27,25.31,165836.0,19.4951,19.4951,19.4336,19.4644,165836.0
2016-03-31 12:40:00,25.31,25.34,25.3,25.32,182846.0,19.4644,19.4874,19.4567,19.472,182846.0
2016-03-31 12:50:00,25.31,25.36,25.31,25.33,449054.0,19.4644,19.5028,19.4644,19.4797,449054.0
2016-03-31 13:00:00,25.32,25.34,25.27,25.29,348930.0,19.472,19.4874,19.4336,19.449,348930.0
2016-03-31 13:10:00,25.29,25.29,25.26,25.27,71947.0,19.449,19.449,19.4259,19.4336,71947.0
2016-03-31 13:20:00,25.27,25.3,25.24,25.24,180655.0,19.4336,19.4567,19.4105,19.4105,180655.0
2016-03-31 13:30:00,25.25,25.26,25.21,25.24,154134.0,19.4182,19.4259,19.3875,19.4105,154134.0
2016-03-31 13:40:00,25.23,25.23,25.19,25.22,121184.0,19.4028,19.4028,19.3721,19.3951,121184.0
2016-03-31 13:50:00,25.22,25.23,25.17,25.21,171026.0,19.3951,19.4028,19.3567,19.3875,171026.0
2016-03-31 14:00:00,25.22,25.22,25.17,25.19,132001.0,19.3951,19.3951,19.3567,19.3721,132001.0
2016-03-31 14:10:00,25.19,25.21,25.17,25.19,236667.0,19.3721,19.3875,19.3567,19.3721,236667.0
2016-03-31 14:20:00,25.18,25.19,25.11,25.11,169367.0,19.3644,19.3721,19.3105,19.3105,169367.0
2016-03-31 14:30:00,25.12,25.19,25.1,25.15,375435.0,19.3182,19.3721,19.3029,19.3413,375435.0
2016-03-31 14:40:00,25.15,25.16,25.12,25.13,194661.0,19.3413,19.349,19.3182,19.3259,194661.0
2016-03-31 14:50:00,25.13,25.17,25.1,25.14,230738.0,19.3259,19.3567,19.3029,19.3336,230738.0
2016-03-31 15:00:00,25.14,25.16,25.11,25.13,462506.0,19.3336,19.349,19.3105,19.3259,462506.0
2016-03-31 15:10:00,25.12,25.16,25.1,25.15,310429.0,19.3182,19.349,19.3029,19.3413,310429.0
2016-03-31 15:20:00,25.15,25.17,25.13,25.13,417105.0,19.3413,19.3567,19.3259,19.3259,417105.0
2016-03-31 15:30:00,25.14,25.17,25.13,25.14,610958.0,19.3336,19.3567,19.3259,19.3336,610958.0
2016-03-31 15:40:00,25.14,25.16,25.09,25.09,789725.0,19.3336,19.349,19.2952,19.2952,789725.0
2016-03-31 15:50:00,25.09,25.13,24.99,25.0,2179380.0,19.2952,19.3259,19.2183,19.226,2179380.0
2016-04-01 09:30:00,24.89,24.94,24.66,24.72,424593.0,19.1414,19.1798,18.9645,19.0106,424593.0
2016-04-01 09:40:00,24.72,24.8,24.62,24.8,534559.0,19.0106,19.0721,18.9337,19.0721,534559.0
2016-04-01 09:50:00,24.79,24.8,24.67,24.7,362169.0,19.0645,19.0721,18.9722,18.9952,362169.0
2016-04-01 10:00:00,24.71,24.83,24.68,24.8,774206.0,19.0029,19.0952,18.9799,19.0721,774206.0
2016-04-01 10:10:00,24.81,24.96,24.8,24.92,384759.0,19.0798,19.1952,19.0721,19.1644,384759.0
2016-04-01 10:20:00,24.93,25.01,24.88,25.01,497724.0,19.1721,19.2336,19.1337,19.2336,497724.0
2016-04-01 10:30:00,25.0,25.33,24.97,25.28,777866.0,19.226,19.4797,19.2029,19.4413,777866.0
2016-04-01 10:40:00,25.28,25.34,25.25,25.31,308355.0,19.4413,19.4874,19.4182,19.4644,308355.0
2016-04-01 10:50:00,25.3,25.34,25.25,25.34,218799.0,19.4567,19.4874,19.4182,19.4874,218799.0
2016-04-01 11:00:00,25.35,25.43,25.32,25.34,345847.0,19.4951,19.5566,19.472,19.4874,345847.0
2016-04-01 11:10:00,25.34,25.4,25.29,25.36,202686.0,19.4874,19.5336,19.449,19.5028,202686.0
2016-04-01 11:20:00,25.35,25.43,25.34,25.4,236158.0,19.4951,19.5566,19.4874,19.5336,236158.0
2016-04-01 11:30:00,25.4,25.52,25.39,25.52,219195.0,19.5336,19.6259,19.5259,19.6259,219195.0
2016-04-01 11:40:00,25.52,25.55,25.46,25.46,199541.0,19.6259,19.6489,19.5797,19.5797,199541.0
2016-04-01 11:50:00,25.46,25.49,25.42,25.49,176933.0,19.5797,19.6028,19.549,19.6028,176933.0
2016-04-01 12:00:00,25.48,25.54,25.47,25.51,200149.0,19.5951,19.6412,19.5874,19.6182,200149.0
2016-04-01 12:10:00,25.51,25.55,25.48,25.49,245124.0,19.6182,19.6489,19.5951,19.6028,245124.0
2016-04-01 12:20:00,25.49,25.5,25.44,25.45,194903.0,19.6028,19.6105,19.5643,19.572,194903.0
2016-04-01 12:30:00,25.46,25.49,25.39,25.46,180759.0,19.5797,19.6028,19.5259,19.5797,180759.0
2016-04-01 12:40:00,25.46,25.55,25.46,25.55,277685.0,19.5797,19.6489,19.5797,19.6489,277685.0
2016-04-01 12:50:00,25.54,25.58,25.51,25.55,308531.0,19.6412,19.672,19.6182,19.6489,308531.0
2016-04-01 13:00:00,25.55,25.58,25.52,25.55,213938.0,19.6489,19.672,19.6259,19.6489,213938.0
2016-04-01 13:10:00,25.55,25.57,25.49,25.53,256390.0,19.6489,19.6643,19.6028,19.6335,256390.0
2016-04-01 13:20:00,25.52,25.6,25.52,25.59,267467.0,19.6259,19.6874,19.6259,19.6797,267467.0
2016-04-01 13:30:00,25.58,25.59,25.5,25.53,168006.0,19.672,19.6797,19.6105,19.6335,168006.0
2016-04-01 13:40:00,25.53,25.55,25.5,25.52,121337.0,19.6335,19.6489,19.6105,19.6259,121337.0
2016-04-01 13:50:00,25.52,25.57,25.51,25.57,189651.0,19.6259,19.6643,19.6182,19.6643,189651.0
2016-04-01 14:00:00,25.57,25.67,25.56,25.64,473605.0,19.6643,19.7412,19.6566,19.7181,473605.0
2016-04-01 14:10:00,25.65,25.68,25.6,25.63,502622.0,19.7258,19.7489,19.6874,19.7104,502622.0
2016-04-01 14:20:00,25.64,25.64,25.59,25.62,366222.0,19.7181,19.7181,19.6797,19.7028,366222.0
2016-04-01 14:30:00,25.62,25.64,25.55,25.61,267858.0,19.7028,19.7181,19.6489,19.6951,267858.0
2016-04-01 14:40:00,25.61,25.64,25.59,25.6,153086.0,19.6951,19.7181,19.6797,19.6874,153086.0
2016-04-01 14:50:00,25.59,25.63,25.58,25.6,209074.0,19.6797,19.7104,19.672,19.6874,209074.0
2016-04-01 15:00:00,25.6,25.63,25.57,25.57,330435.0,19.6874,19.7104,19.6643,19.6643,330435.0
2016-04-01 15:10:00,25.57,25.6,25.49,25.52,637021.0,19.6643,19.6874,19.6028,19.6259,637021.0
2016-04-01 15:20:00,25.52,25.58,25.49,25.58,358074.0,19.6259,19.672,19.6028,19.672,358074.0
2016-04-01 15:30:00,25.58,25.62,25.56,25.6,538925.0,19.672,19.7028,19.6566,19.6874,538925.0
2016-04-01 15:40:00,25.6,25.63,25.57,25.61,547556.0,19.6874,19.7104,19.6643,19.6951,547556.0
2016-04-01 15:50:00,25.61,25.61,25.52,25.53,1192367.0,19.6951,19.6951,19.6259,19.6335,1192367.0
2016-04-04 09:30:00,25.49,25.51,24.97,25.06,706599.0,19.6028,19.6182,19.2029,19.2721,706599.0
2016-04-04 09:40:00,25.07,25.13,25.0,25.05,662905.0,19.2798,19.3259,19.226,19.2644,662905.0
2016-04-04 09:50:00,25.05,25.22,25.02,25.21,486697.0,19.2644,19.3951,19.2413,19.3875,486697.0
2016-04-04 10:00:00,25.22,25.31,25.18,25.3,256258.0,19.3951,19.4644,19.3644,19.4567,256258.0
2016-04-04 10:10:00,25.3,25.3,25.14,25.23,229354.0,19.4567,19.4567,19.3336,19.4028,229354.0
2016-04-04 10:20:00,25.24,25.35,25.23,25.31,482254.0,19.4105,19.4951,19.4028,19.4644,482254.0
2016-04-04 10:30:00,25.31,25.48,25.29,25.42,271489.0,19.4644,19.5951,19.449,19.549,271489.0
2016-04-04 10:40:00,25.41,25.47,25.23,25.23,384847.0,19.5413,19.5874,19.4028,19.4028,384847.0
2016-04-04 10:50:00,25.23,25.24,25.12,25.19,207007.0,19.4028,19.4105,19.3182,19.3721,207007.0
2016-04-04 11:00:00,25.19,25.21,25.13,25.18,140573.0,19.3721,19.3875,19.3259,19.3644,140573.0
2016-04-04 11:10:00,25.18,25.21,25.12,25.21,142844.0,19.3644,19.3875,19.3182,19.3875,142844.0
2016-04-04 11:20:00,25.21,25.26,25.2,25.24,208258.0,19.3875,19.4259,19.3798,19.4105,208258.0
2016-04-04 11:30:00,25.23,25.28,25.21,25.26,140963.0,19.4028,19.4413,19.3875,19.4259,140963.0
2016-04-04 11:40:00,25.26,25.26,25.17,25.19,126586.0,19.4259,19.4259,19.3567,19.3721,126586.0
2016-04-04 11:50:00,25.19,25.23,25.18,25.21,194864.0,19.3721,19.4028,19.3644,19.3875,194864.0
2016-04-04 12:00:00,25.22,25.32,25.2,25.31,151887.0,19.3951,19.472,19.3798,19.4644,151887.0
2016-04-04 12:10:00,25.3,25.32,25.28,25.29,137689.0,19.4567,19.472,19.4413,19.449,137689.0
2016-04-04 12:20:00,25.29,25.31,25.26,25.26,100693.0,19.449,19.4644,19.4259,19.4259,100693.0
2016-04-04 12:30:00,25.26,25.28,25.22,25.24,70442.0,19.4259,19.4413,19.3951,19.4105,70442.0
2016-04-04 12:40:00,25.23,25.28,25.2,25.21,150103.0,19.4028,19.4413,19.3798,19.3875,150103.0
2016-04-04 12:50:00,25.21,25.24,25.2,25.23,108693.0,19.3875,19.4105,19.3798,19.4028,108693.0
2016-04-04 13:00:00,25.22,25.24,25.16,25.2,100006.0,19.3951,19.4105,19.349,19.3798,100006.0
2016-04-04 13:10:00,25.19,25.24,25.19,25.23,130161.0,19.3721,19.4105,19.3721,19.4028,130161.0
2016-04-04 13:20:00,25.23,25.24,25.19,25.22,85325.0,19.4028,19.4105,19.3721,19.3951,85325.0
2016-04-04 13:30:00,25.22,25.23,25.18,25.2,57079.0,19.3951,19.4028,19.3644,19.3798,57079.0
2016-04-04 13:40:00,25.19,25.23,25.19,25.21,59068.0,19.3721,19.4028,19.3721,19.3875,59068.0
2016-04-04 13:50:00,25.21,25.21,25.11,25.13,98930.0,19.3875,19.3875,19.3105,19.3259,98930.0
2016-04-04 14:00:00,25.13,25.13,25.06,25.07,240075.0,19.3259,19.3259,19.2721,19.2798,240075.0
2016-04-04 14:10:00,25.07,25.08,25.0,25.05,203488.0,19.2798,19.2875,19.226,19.2644,203488.0
2016-04-04 14:20:00,25.05,25.06,25.01,25.03,95927.0,19.2644,19.2721,19.2336,19.249,95927.0
2016-04-04 14:30:00,25.04,25.06,25.03,25.06,144586.0,19.2567,19.2721,19.249,19.2721,144586.0
2016-04-04 14:40:00,25.05,25.11,25.05,25.09,146269.0,19.2644,19.3105,19.2644,19.2952,146269.0
2016-04-04 14:50:00,25.08,25.09,25.01,25.05,149962.0,19.2875,19.2952,19.2336,19.2644,149962.0
2016-04-04 15:00:00,25.05,25.1,25.04,25.07,183172.0,19.2644,19.3029,19.2567,19.2798,183172.0
2016-04-04 15:10:00,25.06,25.1,25.04,25.05,112359.0,19.2721,19.3029,19.2567,19.2644,112359.0
2016-04-04 15:20:00,25.05,25.06,24.95,24.95,560571.0,19.2644,19.2721,19.1875,19.1875,560571.0
2016-04-04 15:30:00,24.96,25.0,24.94,24.95,394703.0,19.1952,19.226,19.1798,19.1875,394703.0
2016-04-04 15:40:00,24.95,24.98,24.91,24.95,739111.0,19.1875,19.2106,19.1567,19.1875,739111.0
2016-04-04 15:50:00,24.96,25.05,24.96,25.02,1074360.0,19.1952,19.2644,19.1952,19.2413,1074360.0
2016-04-05 09:30:00,24.63,24.7,24.44,24.45,701641.0,18.9414,18.9952,18.7953,18.803,701641.0
2016-04-05 09:40:00,24.44,24.45,24.24,24.38,611723.0,18.7953,18.803,18.6415,18.7492,611723.0
2016-04-05 09:50:00,24.39,24.5,24.34,24.5,416150.0,18.7568,18.8414,18.7184,18.8414,416150.0
2016-04-05 10:00:00,24.5,24.59,24.46,24.57,320693.0,18.8414,18.9106,18.8107,18.8953,320693.0
2016-04-05 10:10:00,24.57,24.62,24.46,24.51,238851.0,18.8953,18.9337,18.8107,18.8491,238851.0
2016-04-05 10:20:00,24.51,24.58,24.4,24.58,175480.0,18.8491,18.903,18.7645,18.903,175480.0
2016-04-05 10:30:00,24.58,24.62,24.5,24.57,202179.0,18.903,18.9337,18.8414,18.8953,202179.0
2016-04-05 10:40:00,24.57,24.58,24.46,24.51,174830.0,18.8953,18.903,18.8107,18.8491,174830.0
2016-04-05 10:50:00,24.5,24.5,24.35,24.35,226319.0,18.8414,18.8414,18.7261,18.7261,226319.0
2016-04-05 11:00:00,24.35,24.53,24.35,24.53,362853.0,18.7261,18.8645,18.7261,18.8645,362853.0
2016-04-05 11:10:00,24.53,24.57,24.51,24.54,203168.0,18.8645,18.8953,18.8491,18.8722,203168.0
2016-04-05 11:20:00,24.55,24.6,24.53,24.59,217616.0,18.8799,18.9183,18.8645,18.9106,217616.0
2016-04-05 11:30:00,24.59,24.63,24.53,24.59,177038.0,18.9106,18.9414,18.8645,18.9106,177038.0
2016-04-05 11:40:00,24.59,24.6,24.53,24.57,138037.0,18.9106,18.9183,18.8645,18.8953,138037.0
2016-04-05 11:50:00,24.57,24.65,24.56,24.62,157922.0,18.8953,18.9568,18.8876,18.9337,157922.0
2016-04-05 12:00:00,24.62,24.68,24.58,24.59,286091.0,18.9337,18.9799,18.903,18.9106,286091.0
2016-04-05 12:10:00,24.59,24.62,24.5,24.53,138735.0,18.9106,18.9337,18.8414,18.8645,138735.0
2016-04-05 12:20:00,24.52,24.56,24.51,24.55,131315.0,18.8568,18.8876,18.8491,18.8799,131315.0
2016-04-05 12:30:00,24.54,24.59,24.53,24.57,187357.0,18.8722,18.9106,18.8645,18.8953,187357.0
2016-04-05 12:40:00,24.58,24.59,24.48,24.48,230937.0,18.903,18.9106,18.8261,18.8261,230937.0
2016-04-05 12:50:00,24.48,24.54,24.47,24.5,130258.0,18.8261,18.8722,18.8184,18.8414,130258.0
2016-04-05 13:00:00,24.5,24.52,24.46,24.46,142742.0,18.8414,18.8568,18.8107,18.8107,142742.0
2016-04-05 13:10:00,24.47,24.56,24.46,24.52,353002.0,18.8184,18.8876,18.8107,18.8568,353002.0
2016-04-05 13:20:00,24.52,24.58,24.5,24.57,118173.0,18.8568,18.903,18.8414,18.8953,118173.0
2016-04-05 13:30:00,24.57,24.61,24.53,24.54,383883.0,18.8953,18.926,18.8645,18.8722,383883.0
2016-04-05 13:40:00,24.54,24.56,24.51,24.51,78271.0,18.8722,18.8876,18.8491,18.8491,78271.0
2016-04-05 13:50:00,24.52,24.6,24.5,24.55,155628.0,18.8568,18.9183,18.8414,18.8799,155628.0
2016-04-05 14:00:00,24.56,24.56,24.53,24.55,124603.0,18.8876,18.8876,18.8645,18.8799,124603.0
2016-04-05 14:10:00,24.55,24.58,24.53,24.57,111587.0,18.8799,18.903,18.8645,18.8953,111587.0
2016-04-05 14:20:00,24.58,24.58,24.52,24.55,196848.0,18.903,18.903,18.8568,18.8799,196848.0
2016-04-05 14:30:00,24.55,24.61,24.55,24.61,260138.0,18.8799,18.926,18.8799,18.926,260138.0
2016-04-05 14:40:00,24.61,24.62,24.53,24.54,185156.0,18.926,18.9337,18.8645,18.8722,185156.0
2016-04-05 14:50:00,24.54,24.59,24.53,24.59,215410.0,18.8722,18.9106,18.8645,18.9106,215410.0
2016-04-05 15:00:00,24.59,24.59,24.51,24.52,136652.0,18.9106,18.9106,18.8491,18.8568,136652.0
2016-04-05 15:10:00,24.53,24.56,24.49,24.54,202600.0,18.8645,18.8876,18.8337,18.8722,202600.0
2016-04-05 15:20:00,24.55,24.56,24.48,24.49,280114.0,18.8799,18.8876,18.8261,18.8337,280114.0
2016-04-05 15:30:00,24.49,24.51,24.45,24.46,351445.0,18.8337,18.8491,18.803,18.8107,351445.0
2016-04-05 15:40:00,24.46,24.46,24.39,24.46,1180638.0,18.8107,18.8107,18.7568,18.8107,1180638.0
2016-04-05 15:50:00,24.46,24.47,24.34,24.37,1851399.0,18.8107,18.8184,18.7184,18.7415,1851399.0
2016-04-06 09:30:00,24.34,24.53,24.29,24.38,582921.0,18.7184,18.8645,18.6799,18.7492,582921.0
2016-04-06 09:40:00,24.38,24.47,24.29,24.46,373784.0,18.7492,18.8184,18.6799,18.8107,373784.0
2016-04-06 09:50:00,24.45,24.53,24.32,24.41,478326.0,18.803,18.8645,18.703,18.7722,478326.0
2016-04-06 10:00:00,24.41,24.49,24.39,24.46,637556.0,18.7722,18.8337,18.7568,18.8107,637556.0
2016-04-06 10:10:00,24.46,24.49,24.33,24.38,416754.0,18.8107,18.8337,18.7107,18.7492,416754.0
2016-04-06 10:20:00,24.38,24.41,24.29,24.35,269767.0,18.7492,18.7722,18.6799,18.7261,269767.0
2016-04-06 10:30:00,24.35,24.42,24.3,24.37,397661.0,18.7261,18.7799,18.6876,18.7415,397661.0
2016-04-06 10:40:00,24.38,24.52,24.38,24.51,389351.0,18.7492,18.8568,18.7492,18.8491,389351.0
2016-04-06 10:50:00,24.51,24.54,24.44,24.51,258319.0,18.8491,18.8722,18.7953,18.8491,258319.0
2016-04-06 11:00:00,24.51,24.59,24.49,24.57,363699.0,18.8491,18.9106,18.8337,18.8953,363699.0
2016-04-06 11:10:00,24.57,24.59,24.51,24.52,186666.0,18.8953,18.9106,18.8491,18.8568,186666.0
2016-04-06 11:20:00,24.52,24.56,24.51,24.55,356401.0,18.8568,18.8876,18.8491,18.8799,356401.0
2016-04-06 11:30:00,24.56,24.61,24.53,24.54,401827.0,18.8876,18.926,18.8645,18.8722,401827.0
2016-04-06 11:40:00,24.55,24.6,24.53,24.59,181181.0,18.8799,18.9183,18.8645,18.9106,181181.0
2016-04-06 11:50:00,24.6,24.71,24.59,24.7,562098.0,18.9183,19.0029,18.9106,18.9952,562098.0
2016-04-06 12:00:00,24.7,24.73,24.58,24.59,318766.0,18.9952,19.0183,18.903,18.9106,318766.0
2016-04-06 12:10:00,24.59,24.59,24.54,24.57,155586.0,18.9106,18.9106,18.8722,18.8953,155586.0
2016-04-06 12:20:00,24.57,24.61,24.55,24.6,108379.0,18.8953,18.926,18.8799,18.9183,108379.0
2016-04-06 12:30:00,24.59,24.62,24.56,24.58,111274.0,18.9106,18.9337,18.8876,18.903,111274.0
2016-04-06 12:40:00,24.57,24.6,24.56,24.59,127545.0,18.8953,18.9183,18.8876,18.9106,127545.0
2016-04-06 12:50:00,24.6,24.61,24.54,24.55,119796.0,18.9183,18.926,18.8722,18.8799,119796.0
2016-04-06 13:00:00,24.56,24.59,24.54,24.58,120322.0,18.8876,18.9106,18.8722,18.903,120322.0
2016-04-06 13:10:00,24.58,24.61,24.57,24.6,188829.0,18.903,18.926,18.8953,18.9183,188829.0
2016-04-06 13:20:00,24.6,24.61,24.56,24.56,109723.0,18.9183,18.926,18.8876,18.8876,109723.0
2016-04-06 13:30:00,24.55,24.61,24.54,24.58,256059.0,18.8799,18.926,18.8722,18.903,256059.0
2016-04-06 13:40:00,24.58,24.59,24.54,24.57,210568.0,18.903,18.9106,18.8722,18.8953,210568.0
2016-04-06 13:50:00,24.57,24.57,24.46,24.46,136440.0,18.8953,18.8953,18.8107,18.8107,136440.0
2016-04-06 14:00:00,24.46,24.56,24.43,24.45,504235.0,18.8107,18.8876,18.7876,18.803,504235.0
2016-04-06 14:10:00,24.45,24.45,24.35,24.42,493601.0,18.803,18.803,18.7261,18.7799,493601.0
2016-04-06 14:20:00,24.43,24.44,24.35,24.37,178470.0,18.7876,18.7953,18.7261,18.7415,178470.0
2016-04-06 14:30:00,24.37,24.41,24.27,24.28,186064.0,18.7415,18.7722,18.6646,18.6722,186064.0
2016-04-06 14:40:00,24.28,24.31,24.27,24.3,183845.0,18.6722,18.6953,18.6646,18.6876,183845.0
2016-04-06 14:50:00,24.31,24.39,24.28,24.36,216146.0,18.6953,18.7568,18.6722,18.7338,216146.0
2016-04-06 15:00:00,24.37,24.5,24.35,24.47,371214.0,18.7415,18.8414,18.7261,18.8184,371214.0
2016-04-06 15:10:00,24.47,24.48,24.4,24.46,334030.0,18.8184,18.8261,18.7645,18.8107,334030.0
2016-04-06 15:20:00,24.46,24.46,24.38,24.42,713698.0,18.8107,18.8107,18.7492,18.7799,713698.0
2016-04-06 15:30:00,24.42,24.48,24.41,24.42,571847.0,18.7799,18.8261,18.7722,18.7799,571847.0
2016-04-06 15:40:00,24.43,24.47,24.42,24.45,407166.0,18.7876,18.8184,18.7799,18.803,407166.0
2016-04-06 15:50:00,24.45,24.47,24.41,24.43,1863531.0,18.803,18.8184,18.7722,18.7876,1863531.0
2016-04-07 09:30:00,24.23,24.24,24.09,24.13,667124.0,18.6338,18.6415,18.5261,18.5569,667124.0
2016-04-07 09:40:00,24.12,24.3,24.1,24.1,691598.0,18.5492,18.6876,18.5338,18.5338,691598.0
2016-04-07 09:50:00,24.12,24.26,24.09,24.24,291612.0,18.5492,18.6569,18.5261,18.6415,291612.0
2016-04-07 10:00:00,24.24,24.31,24.15,24.28,408552.0,18.6415,18.6953,18.5723,18.6722,408552.0
2016-04-07 10:10:00,24.28,24.29,24.09,24.09,573206.0,18.6722,18.6799,18.5261,18.5261,573206.0
2016-04-07 10:20:00,24.09,24.12,23.95,23.97,600039.0,18.5261,18.5492,18.4185,18.4338,600039.0
2016-04-07 10:30:00,23.96,24.07,23.96,24.05,331063.0,18.4262,18.5107,18.4262,18.4954,331063.0
2016-04-07 10:40:00,24.05,24.05,23.96,23.99,304308.0,18.4954,18.4954,18.4262,18.4492,304308.0
2016-04-07 10:50:00,23.99,24.06,23.98,24.03,240796.0,18.4492,18.5031,18.4415,18.48,240796.0
2016-04-07 11:00:00,24.03,24.04,23.97,24.0,228759.0,18.48,18.4877,18.4338,18.4569,228759.0
2016-04-07 11:10:00,24.0,24.12,23.99,24.07,272192.0,18.4569,18.5492,18.4492,18.5107,272192.0
2016-04-07 11:20:00,24.06,24.09,24.01,24.07,185917.0,18.5031,18.5261,18.4646,18.5107,185917.0
2016-04-07 11:30:00,24.07,24.1,24.05,24.07,182257.0,18.5107,18.5338,18.4954,18.5107,182257.0
2016-04-07 11:40:00,24.07,24.08,24.03,24.07,173326.0,18.5107,18.5184,18.48,18.5107,173326.0
2016-04-07 11:50:00,24.07,24.08,24.04,24.05,182221.0,18.5107,18.5184,18.4877,18.4954,182221.0
2016-04-07 12:00:00,24.05,24.09,24.04,24.06,153074.0,18.4954,18.5261,18.4877,18.5031,153074.0
2016-04-07 12:10:00,24.05,24.05,23.95,23.97,218101.0,18.4954,18.4954,18.4185,18.4338,218101.0
2016-04-07 12:20:00,23.97,24.0,23.95,23.98,151290.0,18.4338,18.4569,18.4185,18.4415,151290.0
2016-04-07 12:30:00,23.98,24.01,23.95,23.99,175540.0,18.4415,18.4646,18.4185,18.4492,175540.0
2016-04-07 12:40:00,23.99,23.99,23.96,23.98,212997.0,18.4492,18.4492,18.4262,18.4415,212997.0
2016-04-07 12:50:00,23.98,23.98,23.9,23.9,328317.0,18.4415,18.4415,18.38,18.38,328317.0
2016-04-07 13:00:00,23.91,23.94,23.89,23.94,237155.0,18.3877,18.4108,18.3723,18.4108,237155.0
2016-04-07 13:10:00,23.94,23.97,23.92,23.95,314042.0,18.4108,18.4338,18.3954,18.4185,314042.0
2016-04-07 13:20:00,23.96,23.96,23.91,23.93,162301.0,18.4262,18.4262,18.3877,18.4031,162301.0
2016-04-07 13:30:00,23.93,23.96,23.91,23.93,212567.0,18.4031,18.4262,18.3877,18.4031,212567.0
2016-04-07 13:40:00,23.93,23.94,23.84,23.85,255379.0,18.4031,18.4108,18.3339,18.3416,255379.0
2016-04-07 13:50:00,23.84,23.84,23.73,23.73,477444.0,18.3339,18.3339,18.2493,18.2493,477444.0
2016-04-07 14:00:00,23.74,23.74,23.6,23.61,344366.0,18.257,18.257,18.1493,18.157,344366.0
2016-04-07 14:10:00,23.61,23.62,23.51,23.53,372968.0,18.157,18.1647,18.0801,18.0955,372968.0
2016-04-07 14:20:00,23.53,23.64,23.52,23.64,326324.0,18.0955,18.1801,18.0878,18.1801,326324.0
2016-04-07 14:30:00,23.64,23.7,23.62,23.7,206562.0,18.1801,18.2262,18.1647,18.2262,206562.0
2016-04-07 14:40:00,23.7,23.7,23.61,23.65,906469.0,18.2262,18.2262,18.157,18.1878,906469.0
2016-04-07 14:50:00,23.65,23.7,23.62,23.66,388262.0,18.1878,18.2262,18.1647,18.1954,388262.0
2016-04-07 15:00:00,23.66,23.8,23.65,23.79,491683.0,18.1954,18.3031,18.1878,18.2954,491683.0
2016-04-07 15:10:00,23.8,23.88,23.78,23.79,446066.0,18.3031,18.3646,18.2877,18.2954,446066.0
2016-04-07 15:20:00,23.79,23.84,23.78,23.84,293053.0,18.2954,18.3339,18.2877,18.3339,293053.0
2016-04-07 15:30:00,23.84,23.89,23.79,23.8,547774.0,18.3339,18.3723,18.2954,18.3031,547774.0
2016-04-07 15:40:00,23.8,23.82,23.76,23.77,501625.0,18.3031,18.3185,18.2723,18.28,501625.0
2016-04-07 15:50:00,23.77,23.78,23.7,23.72,2296027.0,18.28,18.2877,18.2262,18.2416,2296027.0
2016-04-08 09:30:00,24.01,24.11,23.94,23.99,370077.0,18.4646,18.5415,18.4108,18.4492,370077.0
2016-04-08 09:40:00,23.98,24.08,23.95,24.0,597260.0,18.4415,18.5184,18.4185,18.4569,597260.0
2016-04-08 09:50:00,24.0,24.06,23.94,24.02,555187.0,18.4569,18.5031,18.4108,18.4723,555187.0
2016-04-08 10:00:00,24.02,24.13,24.01,24.09,372560.0,18.4723,18.5569,18.4646,18.5261,372560.0
2016-04-08 10:10:00,24.1,24.16,24.02,24.07,281279.0,18.5338,18.58,18.4723,18.5107,281279.0
2016-04-08 10:20:00,24.08,24.15,24.04,24.13,273007.0,18.5184,18.5723,18.4877,18.5569,273007.0
2016-04-08 10:30:00,24.13,24.16,24.1,24.13,234733.0,18.5569,18.58,18.5338,18.5569,234733.0
2016-04-08 10:40:00,24.13,24.18,24.07,24.1,220823.0,18.5569,18.5953,18.5107,18.5338,220823.0
2016-04-08 10:50:00,24.1,24.12,24.03,24.03,323509.0,18.5338,18.5492,18.48,18.48,323509.0
2016-04-08 11:00:00,24.04,24.1,24.01,24.08,126439.0,18.4877,18.5338,18.4646,18.5184,126439.0
2016-04-08 11:10:00,24.07,24.08,23.92,23.95,259256.0,18.5107,18.5184,18.3954,18.4185,259256.0
2016-04-08 11:20:00,23.96,24.0,23.93,23.98,196560.0,18.4262,18.4569,18.4031,18.4415,196560.0
2016-04-08 11:30:00,23.97,24.0,23.87,23.9,200437.0,18.4338,18.4569,18.3569,18.38,200437.0
2016-04-08 11:40:00,23.9,23.93,23.88,23.93,127240.0,18.38,18.4031,18.3646,18.4031,127240.0
2016-04-08 11:50:00,23.92,23.97,23.89,23.97,104888.0,18.3954,18.4338,18.3723,18.4338,104888.0
2016-04-08 12:00:00,23.97,23.98,23.9,23.94,134649.0,18.4338,18.4415,18.38,18.4108,134649.0
2016-04-08 12:10:00,23.94,23.97,23.88,23.89,113855.0,18.4108,18.4338,18.3646,18.3723,113855.0
2016-04-08 12:20:00,23.89,23.91,23.82,23.83,172077.0,18.3723,18.3877,18.3185,18.3262,172077.0
2016-04-08 12:30:00,23.83,23.84,23.79,23.81,175468.0,18.3262,18.3339,18.2954,18.3108,175468.0
2016-04-08 12:40:00,23.81,23.82,23.78,23.8,185743.0,18.3108,18.3185,18.2877,18.3031,185743.0
2016-04-08 12:50:00,23.8,23.82,23.78,23.82,241983.0,18.3031,18.3185,18.2877,18.3185,241983.0
2016-04-08 13:00:00,23.82,23.84,23.79,23.82,75056.0,18.3185,18.3339,18.2954,18.3185,75056.0
2016-04-08 13:10:00,23.81,23.85,23.78,23.79,173038.0,18.3108,18.3416,18.2877,18.2954,173038.0
2016-04-08 13:20:00,23.79,23.84,23.77,23.8,81372.0,18.2954,18.3339,18.28,18.3031,81372.0
2016-04-08 13:30:00,23.79,23.88,23.77,23.85,109769.0,18.2954,18.3646,18.28,18.3416,109769.0
2016-04-08 13:40:00,23.86,23.88,23.84,23.85,54472.0,18.3493,18.3646,18.3339,18.3416,54472.0
2016-04-08 13:50:00,23.85,23.91,23.83,23.91,91434.0,18.3416,18.3877,18.3262,18.3877,91434.0
2016-04-08 14:00:00,23.91,23.93,23.88,23.92,161010.0,18.3877,18.4031,18.3646,18.3954,161010.0
2016-04-08 14:10:00,23.92,23.95,23.91,23.92,120899.0,18.3954,18.4185,18.3877,18.3954,120899.0
2016-04-08 14:20:00,23.92,23.93,23.88,23.9,93967.0,18.3954,18.4031,18.3646,18.38,93967.0
2016-04-08 14:30:00,23.9,23.91,23.85,23.87,82539.0,18.38,18.3877,18.3416,18.3569,82539.0
2016-04-08 14:40:00,23.87,23.89,23.84,23.86,109598.0,18.3569,18.3723,18.3339,18.3493,109598.0
2016-04-08 14:50:00,23.85,23.86,23.78,23.82,168697.0,18.3416,18.3493,18.2877,18.3185,168697.0
2016-04-08 15:00:00,23.82,23.84,23.73,23.73,196623.0,18.3185,18.3339,18.2493,18.2493,196623.0
2016-04-08 15:10:00,23.73,23.79,23.71,23.74,262401.0,18.2493,18.2954,18.2339,18.257,262401.0
2016-04-08 15:20:00,23.73,23.77,23.71,23.72,282740.0,18.2493,18.28,18.2339,18.2416,282740.0
2016-04-08 15:30:00,23.71,23.74,23.66,23.69,324962.0,18.2339,18.257,18.1954,18.2185,324962.0
2016-04-08 15:40:00,23.69,23.74,23.67,23.71,402218.0,18.2185,18.257,18.2031,18.2339,402218.0
2016-04-08 15:50:00,23.72,23.76,23.69,23.76,920816.0,18.2416,18.2723,18.2185,18.2723,920816.0
2016-04-11 09:30:00,23.9,24.1,23.87,24.1,549252.0,18.38,18.5338,18.3569,18.5338,549252.0
2016-04-11 09:40:00,24.1,24.16,24.03,24.07,304016.0,18.5338,18.58,18.48,18.5107,304016.0
2016-04-11 09:50:00,24.07,24.28,24.07,24.25,542206.0,18.5107,18.6722,18.5107,18.6492,542206.0
2016-04-11 10:00:00,24.25,24.39,24.24,24.35,407773.0,18.6492,18.7568,18.6415,18.7261,407773.0
2016-04-11 10:10:00,24.35,24.39,24.27,24.29,475993.0,18.7261,18.7568,18.6646,18.6799,475993.0
2016-04-11 10:20:00,24.28,24.31,24.22,24.24,266812.0,18.6722,18.6953,18.6261,18.6415,266812.0
2016-04-11 10:30:00,24.24,24.31,24.24,24.28,334455.0,18.6415,18.6953,18.6415,18.6722,334455.0
2016-04-11 10:40:00,24.28,24.29,24.11,24.14,352794.0,18.6722,18.6799,18.5415,18.5646,352794.0
2016-04-11 10:50:00,24.14,24.23,24.14,24.14,405044.0,18.5646,18.6338,18.5646,18.5646,405044.0
2016-04-11 11:00:00,24.14,24.19,24.1,24.19,242220.0,18.5646,18.603,18.5338,18.603,242220.0
2016-04-11 11:10:00,24.19,24.21,24.14,24.18,219811.0,18.603,18.6184,18.5646,18.5953,219811.0
2016-04-11 11:20:00,24.18,24.24,24.16,24.2,215106.0,18.5953,18.6415,18.58,18.6107,215106.0
2016-04-11 11:30:00,24.2,24.21,24.08,24.1,150613.0,18.6107,18.6184,18.5184,18.5338,150613.0
2016-04-11 11:40:00,24.11,24.18,24.06,24.18,218547.0,18.5415,18.5953,18.5031,18.5953,218547.0
2016-04-11 11:50:00,24.18,24.23,24.13,24.23,204494.0,18.5953,18.6338,18.5569,18.6338,204494.0
2016-04-11 12:00:00,24.23,24.29,24.2,24.25,362660.0,18.6338,18.6799,18.6107,18.6492,362660.0
2016-04-11 12:10:00,24.25,24.36,24.25,24.34,204703.0,18.6492,18.7338,18.6492,18.7184,204703.0
2016-04-11 12:20:00,24.34,24.34,24.28,24.28,92980.0,18.7184,18.7184,18.6722,18.6722,92980.0
2016-04-11 12:30:00,24.29,24.31,24.23,24.26,102318.0,18.6799,18.6953,18.6338,18.6569,102318.0
2016-04-11 12:40:00,24.25,24.35,24.23,24.34,89384.0,18.6492,18.7261,18.6338,18.7184,89384.0
2016-04-11 12:50:00,24.34,24.37,24.32,24.36,83361.0,18.7184,18.7415,18.703,18.7338,83361.0
2016-04-11 13:00:00,24.36,24.41,24.33,24.39,184447.0,18.7338,18.7722,18.7107,18.7568,184447.0
2016-04-11 13:10:00,24.39,24.44,24.37,24.4,263830.0,18.7568,18.7953,18.7415,18.7645,263830.0
2016-04-11 13:20:00,24.4,24.42,24.33,24.33,146549.0,18.7645,18.7799,18.7107,18.7107,146549.0
2016-04-11 13:30:00,24.34,24.39,24.31,24.32,115691.0,18.7184,18.7568,18.6953,18.703,115691.0
2016-04-11 13:40:00,24.32,24.38,24.3,24.36,91637.0,18.703,18.7492,18.6876,18.7338,91637.0
2016-04-11 13:50:00,24.36,24.41,24.34,24.41,147670.0,18.7338,18.7722,18.7184,18.7722,147670.0
2016-04-11 14:00:00,24.41,24.44,24.34,24.36,215368.0,18.7722,18.7953,18.7184,18.7338,215368.0
2016-04-11 14:10:00,24.36,24.43,24.35,24.42,170108.0,18.7338,18.7876,18.7261,18.7799,170108.0
2016-04-11 14:20:00,24.41,24.44,24.36,24.37,276508.0,18.7722,18.7953,18.7338,18.7415,276508.0
2016-04-11 14:30:00,24.37,24.41,24.33,24.4,176746.0,18.7415,18.7722,18.7107,18.7645,176746.0
2016-04-11 14:40:00,24.4,24.41,24.34,24.39,166308.0,18.7645,18.7722,18.7184,18.7568,166308.0
2016-04-11 14:50:00,24.39,24.41,24.34,24.37,260328.0,18.7568,18.7722,18.7184,18.7415,260328.0
2016-04-11 15:00:00,24.37,24.38,24.25,24.27,235933.0,18.7415,18.7492,18.6492,18.6646,235933.0
2016-04-11 15:10:00,24.26,24.28,24.22,24.26,246321.0,18.6569,18.6722,18.6261,18.6569,246321.0
2016-04-11 15:20:00,24.26,24.27,24.19,24.2,212187.0,18.6569,18.6646,18.603,18.6107,212187.0
2016-04-11 15:30:00,24.2,24.22,24.16,24.17,260003.0,18.6107,18.6261,18.58,18.5877,260003.0
2016-04-11 15:40:00,24.18,24.2,24.13,24.19,330643.0,18.5953,18.6107,18.5569,18.603,330643.0
2016-04-11 15:50:00,24.18,24.2,24.11,24.12,967713.0,18.5953,18.6107,18.5415,18.5492,967713.0
2016-04-12 09:30:00,24.22,24.51,24.18,24.46,529541.0,18.6261,18.8491,18.5953,18.8107,529541.0
2016-04-12 09:40:00,24.45,24.62,24.41,24.51,538211.0,18.803,18.9337,18.7722,18.8491,538211.0
2016-04-12 09:50:00,24.52,24.56,24.46,24.48,511353.0,18.8568,18.8876,18.8107,18.8261,511353.0
2016-04-12 10:00:00,24.48,24.51,24.37,24.38,416176.0,18.8261,18.8491,18.7415,18.7492,416176.0
2016-04-12 10:10:00,24.37,24.41,24.32,24.35,460886.0,18.7415,18.7722,18.703,18.7261,460886.0
2016-04-12 10:20:00,24.35,24.38,24.26,24.38,460186.0,18.7261,18.7492,18.6569,18.7492,460186.0
2016-04-12 10:30:00,24.37,24.58,24.36,24.47,744269.0,18.7415,18.903,18.7338,18.8184,744269.0
2016-04-12 10:40:00,24.46,24.54,24.45,24.49,298648.0,18.8107,18.8722,18.803,18.8337,298648.0
2016-04-12 10:50:00,24.48,24.62,24.48,24.59,225220.0,18.8261,18.9337,18.8261,18.9106,225220.0
2016-04-12 11:00:00,24.59,24.62,24.52,24.6,229660.0,18.9106,18.9337,18.8568,18.9183,229660.0
2016-04-12 11:10:00,24.59,24.65,24.53,24.64,252246.0,18.9106,18.9568,18.8645,18.9491,252246.0
2016-04-12 11:20:00,24.64,24.66,24.6,24.62,164322.0,18.9491,18.9645,18.9183,18.9337,164322.0
2016-04-12 11:30:00,24.63,24.65,24.57,24.61,174268.0,18.9414,18.9568,18.8953,18.926,174268.0
2016-04-12 11:40:00,24.61,24.65,24.59,24.61,163619.0,18.926,18.9568,18.9106,18.926,163619.0
2016-04-12 11:50:00,24.61,24.62,24.54,24.55,135170.0,18.926,18.9337,18.8722,18.8799,135170.0
2016-04-12 12:00:00,24.55,24.58,24.52,24.52,125227.0,18.8799,18.903,18.8568,18.8568,125227.0
2016-04-12 12:10:00,24.52,24.63,24.52,24.61,128504.0,18.8568,18.9414,18.8568,18.926,128504.0
2016-04-12 12:20:00,24.62,24.65,24.59,24.63,112488.0,18.9337,18.9568,18.9106,18.9414,112488.0
2016-04-12 12:30:00,24.62,24.7,24.61,24.68,185937.0,18.9337,18.9952,18.926,18.9799,185937.0
2016-04-12 12:40:00,24.68,24.7,24.64,24.66,117254.0,18.9799,18.9952,18.9491,18.9645,117254.0
2016-04-12 12:50:00,24.66,24.73,24.66,24.69,132707.0,18.9645,19.0183,18.9645,18.9876,132707.0
2016-04-12 13:00:00,24.69,24.73,24.67,24.69,248245.0,18.9876,19.0183,18.9722,18.9876,248245.0
2016-04-12 13:10:00,24.69,24.73,24.66,24.73,323868.0,18.9876,19.0183,18.9645,19.0183,323868.0
2016-04-12 13:20:00,24.73,24.79,24.71,24.78,276847.0,19.0183,19.0645,19.0029,19.0568,276847.0
2016-04-12 13:30:00,24.78,24.85,24.68,24.69,397798.0,19.0568,19.1106,18.9799,18.9876,397798.0
2016-04-12 13:40:00,24.68,24.75,24.68,24.73,128185.0,18.9799,19.0337,18.9799,19.0183,128185.0
2016-04-12 13:50:00,24.73,24.78,24.69,24.77,154197.0,19.0183,19.0568,18.9876,19.0491,154197.0
2016-04-12 14:00:00,24.77,24.81,24.74,24.78,199160.0,19.0491,19.0798,19.026,19.0568,199160.0
2016-04-12 14:10:00,24.78,24.83,24.77,24.78,184527.0,19.0568,19.0952,19.0491,19.0568,184527.0
2016-04-12 14:20:00,24.79,24.8,24.74,24.76,134416.0,19.0645,19.0721,19.026,19.0414,134416.0
2016-04-12 14:30:00,24.76,24.78,24.74,24.76,550892.0,19.0414,19.0568,19.026,19.0414,550892.0
2016-04-12 14:40:00,24.75,24.8,24.74,24.75,201800.0,19.0337,19.0721,19.026,19.0337,201800.0
2016-04-12 14:50:00,24.74,24.78,24.74,24.78,179111.0,19.026,19.0568,19.026,19.0568,179111.0
2016-04-12 15:00:00,24.77,24.81,24.74,24.75,461995.0,19.0491,19.0798,19.026,19.0337,461995.0
2016-04-12 15:10:00,24.75,24.76,24.68,24.69,334570.0,19.0337,19.0414,18.9799,18.9876,334570.0
2016-04-12 15:20:00,24.7,24.7,24.56,24.59,544543.0,18.9952,18.9952,18.8876,18.9106,544543.0
2016-04-12 15:30:00,24.59,24.63,24.52,24.56,612497.0,18.9106,18.9414,18.8568,18.8876,612497.0
2016-04-12 15:40:00,24.55,24.58,24.49,24.52,963230.0,18.8799,18.903,18.8337,18.8568,963230.0
2016-04-12 15:50:00,24.52,24.59,24.51,24.58,1869094.0,18.8568,18.9106,18.8491,18.903,1869094.0
2016-04-13 09:30:00,25.03,25.69,24.98,25.61,1114731.0,19.249,19.7566,19.2106,19.6951,1114731.0
2016-04-13 09:40:00,25.62,25.72,25.39,25.65,1000479.0,19.7028,19.7797,19.5259,19.7258,1000479.0
2016-04-13 09:50:00,25.66,25.68,25.49,25.63,599659.0,19.7335,19.7489,19.6028,19.7104,599659.0
2016-04-13 10:00:00,25.63,25.63,25.53,25.57,680717.0,19.7104,19.7104,19.6335,19.6643,680717.0
2016-04-13 10:10:00,25.57,25.66,25.56,25.63,715497.0,19.6643,19.7335,19.6566,19.7104,715497.0
2016-04-13 10:20:00,25.63,25.66,25.57,25.57,521426.0,19.7104,19.7335,19.6643,19.6643,521426.0
2016-04-13 10:30:00,25.58,25.6,25.39,25.46,445052.0,19.672,19.6874,19.5259,19.5797,445052.0
2016-04-13 10:40:00,25.46,25.67,25.45,25.63,602342.0,19.5797,19.7412,19.572,19.7104,602342.0
2016-04-13 10:50:00,25.63,25.76,25.63,25.66,480161.0,19.7104,19.8104,19.7104,19.7335,480161.0
2016-04-13 11:00:00,25.66,25.69,25.62,25.66,237173.0,19.7335,19.7566,19.7028,19.7335,237173.0
2016-04-13 11:10:00,25.66,25.66,25.58,25.64,260213.0,19.7335,19.7335,19.672,19.7181,260213.0
2016-04-13 11:20:00,25.64,25.68,25.59,25.65,176189.0,19.7181,19.7489,19.6797,19.7258,176189.0
2016-04-13 11:30:00,25.65,25.75,25.65,25.74,360533.0,19.7258,19.8027,19.7258,19.795,360533.0
2016-04-13 11:40:00,25.74,25.75,25.64,25.65,258966.0,19.795,19.8027,19.7181,19.7258,258966.0
2016-04-13 11:50:00,25.65,25.72,25.63,25.68,172508.0,19.7258,19.7797,19.7104,19.7489,172508.0
2016-04-13 12:00:00,25.68,25.68,25.58,25.64,174811.0,19.7489,19.7489,19.672,19.7181,174811.0
2016-04-13 12:10:00,25.64,25.67,25.55,25.56,183007.0,19.7181,19.7412,19.6489,19.6566,183007.0
2016-04-13 12:20:00,25.55,25.57,25.49,25.57,133068.0,19.6489,19.6643,19.6028,19.6643,133068.0
2016-04-13 12:30:00,25.57,25.67,25.56,25.64,350696.0,19.6643,19.7412,19.6566,19.7181,350696.0
2016-04-13 12:40:00,25.64,25.67,25.6,25.63,228487.0,19.7181,19.7412,19.6874,19.7104,228487.0
2016-04-13 12:50:00,25.63,25.65,25.54,25.56,145055.0,19.7104,19.7258,19.6412,19.6566,145055.0
2016-04-13 13:00:00,25.56,25.58,25.49,25.5,225349.0,19.6566,19.672,19.6028,19.6105,225349.0
2016-04-13 13:10:00,25.5,25.52,25.45,25.47,259685.0,19.6105,19.6259,19.572,19.5874,259685.0
2016-04-13 13:20:00,25.47,25.56,25.45,25.52,173799.0,19.5874,19.6566,19.572,19.6259,173799.0
2016-04-13 13:30:00,25.53,25.55,25.47,25.55,165320.0,19.6335,19.6489,19.5874,19.6489,165320.0
2016-04-13 13:40:00,25.55,25.57,25.51,25.57,167151.0,19.6489,19.6643,19.6182,19.6643,167151.0
2016-04-13 13:50:00,25.57,25.67,25.56,25.67,322161.0,19.6643,19.7412,19.6566,19.7412,322161.0
2016-04-13 14:00:00,25.67,25.72,25.63,25.71,258361.0,19.7412,19.7797,19.7104,19.772,258361.0
2016-04-13 14:10:00,25.72,25.74,25.65,25.71,300473.0,19.7797,19.795,19.7258,19.772,300473.0
2016-04-13 14:20:00,25.71,25.72,25.66,25.67,193354.0,19.772,19.7797,19.7335,19.7412,193354.0
2016-04-13 14:30:00,25.67,25.71,25.66,25.7,183784.0,19.7412,19.772,19.7335,19.7643,183784.0
2016-04-13 14:40:00,25.7,25.71,25.65,25.65,209782.0,19.7643,19.772,19.7258,19.7258,209782.0
2016-04-13 14:50:00,25.65,25.69,25.61,25.66,229480.0,19.7258,19.7566,19.6951,19.7335,229480.0
2016-04-13 15:00:00,25.65,25.68,25.63,25.66,294231.0,19.7258,19.7489,19.7104,19.7335,294231.0
2016-04-13 15:10:00,25.66,25.69,25.64,25.64,238336.0,19.7335,19.7566,19.7181,19.7181,238336.0
2016-04-13 15:20:00,25.64,25.71,25.64,25.7,392624.0,19.7181,19.772,19.7181,19.7643,392624.0
2016-04-13 15:30:00,25.71,25.8,25.69,25.78,985157.0,19.772,19.8412,19.7566,19.8258,985157.0
2016-04-13 15:40:00,25.78,25.83,25.77,25.81,916907.0,19.8258,19.8643,19.8181,19.8489,916907.0
2016-04-13 15:50:00,25.81,25.88,25.78,25.87,1957779.0,19.8489,19.9027,19.8258,19.895,1957779.0
2016-04-14 09:30:00,25.74,25.96,25.66,25.96,1038107.0,19.795,19.9642,19.7335,19.9642,1038107.0
2016-04-14 09:40:00,25.96,26.06,25.84,26.0,659412.0,19.9642,20.0411,19.8719,19.995,659412.0
2016-04-14 09:50:00,25.99,26.02,25.7,25.73,575993.0,19.9873,20.0104,19.7643,19.7874,575993.0
2016-04-14 10:00:00,25.73,25.95,25.67,25.93,507942.0,19.7874,19.9565,19.7412,19.9412,507942.0
2016-04-14 10:10:00,25.92,25.97,25.86,25.87,448605.0,19.9335,19.9719,19.8873,19.895,448605.0
2016-04-14 10:20:00,25.88,25.97,25.85,25.85,611628.0,19.9027,19.9719,19.8796,19.8796,611628.0
2016-04-14 10:30:00,25.86,25.88,25.71,25.73,366984.0,19.8873,19.9027,19.772,19.7874,366984.0
2016-04-14 10:40:00,25.72,25.78,25.7,25.77,254757.0,19.7797,19.8258,19.7643,19.8181,254757.0
2016-04-14 10:50:00,25.77,25.89,25.77,25.81,211081.0,19.8181,19.9104,19.8181,19.8489,211081.0
2016-04-14 11:00:00,25.8,25.93,25.8,25.93,268602.0,19.8412,19.9412,19.8412,19.9412,268602.0
2016-04-14 11:10:00,25.93,26.06,25.93,26.03,490950.0,19.9412,20.0411,19.9412,20.0181,490950.0
2016-04-14 11:20:00,26.03,26.04,25.96,26.03,199445.0,20.0181,20.0258,19.9642,20.0181,199445.0
2016-04-14 11:30:00,26.03,26.24,26.03,26.23,1049808.0,20.0181,20.1796,20.0181,20.1719,1049808.0
2016-04-14 11:40:00,26.22,26.23,26.12,26.17,366555.0,20.1642,20.1719,20.0873,20.1257,366555.0
2016-04-14 11:50:00,26.17,26.19,26.06,26.18,289063.0,20.1257,20.1411,20.0411,20.1334,289063.0
2016-04-14 12:00:00,26.18,26.23,26.13,26.14,367421.0,20.1334,20.1719,20.095,20.1027,367421.0
2016-04-14 12:10:00,26.14,26.24,26.13,26.23,322070.0,20.1027,20.1796,20.095,20.1719,322070.0
2016-04-14 12:20:00,26.24,26.26,26.11,26.12,374645.0,20.1796,20.1949,20.0796,20.0873,374645.0
2016-04-14 12:30:00,26.12,26.15,26.06,26.07,441311.0,20.0873,20.1103,20.0411,20.0488,441311.0
2016-04-14 12:40:00,26.06,26.15,26.04,26.06,197037.0,20.0411,20.1103,20.0258,20.0411,197037.0
2016-04-14 12:50:00,26.06,26.14,26.06,26.14,102017.0,20.0411,20.1027,20.0411,20.1027,102017.0
2016-04-14 13:00:00,26.13,26.15,26.09,26.12,151196.0,20.095,20.1103,20.0642,20.0873,151196.0
2016-04-14 13:10:00,26.11,26.11,25.97,26.0,294441.0,20.0796,20.0796,19.9719,19.995,294441.0
2016-04-14 13:20:00,26.0,26.0,25.9,25.93,229552.0,19.995,19.995,19.9181,19.9412,229552.0
2016-04-14 13:30:00,25.93,25.96,25.89,25.9,258094.0,19.9412,19.9642,19.9104,19.9181,258094.0
2016-04-14 13:40:00,25.9,25.99,25.9,25.97,214499.0,19.9181,19.9873,19.9181,19.9719,214499.0
2016-04-14 13:50:00,25.98,26.03,25.95,25.98,184450.0,19.9796,20.0181,19.9565,19.9796,184450.0
2016-04-14 14:00:00,25.97,26.08,25.97,26.05,237438.0,19.9719,20.0565,19.9719,20.0334,237438.0
2016-04-14 14:10:00,26.06,26.12,26.05,26.12,267276.0,20.0411,20.0873,20.0334,20.0873,267276.0
2016-04-14 14:20:00,26.12,26.14,26.05,26.07,235870.0,20.0873,20.1027,20.0334,20.0488,235870.0
2016-04-14 14:30:00,26.07,26.07,25.98,26.02,315938.0,20.0488,20.0488,19.9796,20.0104,315938.0
2016-04-14 14:40:00,26.02,26.07,26.02,26.03,147713.0,20.0104,20.0488,20.0104,20.0181,147713.0
2016-04-14 14:50:00,26.03,26.08,26.02,26.06,140370.0,20.0181,20.0565,20.0104,20.0411,140370.0
2016-04-14 15:00:00,26.06,26.08,26.05,26.07,139764.0,20.0411,20.0565,20.0334,20.0488,139764.0
2016-04-14 15:10:00,26.07,26.12,26.04,26.11,335671.0,20.0488,20.0873,20.0258,20.0796,335671.0
2016-04-14 15:20:00,26.11,26.16,26.1,26.11,304216.0,20.0796,20.118,20.0719,20.0796,304216.0
2016-04-14 15:30:00,26.11,26.16,26.09,26.13,731386.0,20.0796,20.118,20.0642,20.095,731386.0
2016-04-14 15:40:00,26.12,26.18,26.11,26.14,779553.0,20.0873,20.1334,20.0796,20.1027,779553.0
2016-04-14 15:50:00,26.14,26.21,26.12,26.16,1835513.0,20.1027,20.1565,20.0873,20.118,1835513.0
2016-04-15 09:30:00,26.3,26.37,26.09,26.18,1181248.0,20.2257,20.2795,20.0642,20.1334,1181248.0
2016-04-15 09:40:00,26.18,26.18,26.02,26.04,711325.0,20.1334,20.1334,20.0104,20.0258,711325.0
2016-04-15 09:50:00,26.04,26.04,25.93,25.97,516164.0,20.0258,20.0258,19.9412,19.9719,516164.0
2016-04-15 10:00:00,25.97,26.0,25.84,25.87,339776.0,19.9719,19.995,19.8719,19.895,339776.0
2016-04-15 10:10:00,25.86,25.86,25.75,25.78,211524.0,19.8873,19.8873,19.8027,19.8258,211524.0
2016-04-15 10:20:00,25.79,26.02,25.76,25.99,519681.0,19.8335,20.0104,19.8104,19.9873,519681.0
2016-04-15 10:30:00,26.0,26.07,25.95,26.05,253187.0,19.995,20.0488,19.9565,20.0334,253187.0
2016-04-15 10:40:00,26.06,26.07,25.96,25.96,177308.0,20.0411,20.0488,19.9642,19.9642,177308.0
2016-04-15 10:50:00,25.96,25.96,25.86,25.89,343628.0,19.9642,19.9642,19.8873,19.9104,343628.0
2016-04-15 11:00:00,25.88,25.97,25.87,25.95,211261.0,19.9027,19.9719,19.895,19.9565,211261.0
2016-04-15 11:10:00,25.94,25.98,25.91,25.96,199179.0,19.9489,19.9796,19.9258,19.9642,199179.0
2016-04-15 11:20:00,25.96,26.01,25.9,25.91,202220.0,19.9642,20.0027,19.9181,19.9258,202220.0
2016-04-15 11:30:00,25.91,26.02,25.89,26.01,231413.0,19.9258,20.0104,19.9104,20.0027,231413.0
2016-04-15 11:40:00,26.0,26.03,25.9,25.92,160784.0,19.995,20.0181,19.9181,19.9335,160784.0
2016-04-15 11:50:00,25.92,25.98,25.91,25.93,218596.0,19.9335,19.9796,19.9258,19.9412,218596.0
2016-04-15 12:00:00,25.92,25.94,25.9,25.94,185358.0,19.9335,19.9489,19.9181,19.9489,185358.0
2016-04-15 12:10:00,25.94,26.02,25.94,25.98,121819.0,19.9489,20.0104,19.9489,19.9796,121819.0
2016-04-15 12:20:00,25.97,25.99,25.92,25.97,154806.0,19.9719,19.9873,19.9335,19.9719,154806.0
2016-04-15 12:30:00,25.97,26.0,25.94,25.99,317196.0,19.9719,19.995,19.9489,19.9873,317196.0
2016-04-15 12:40:00,25.99,26.0,25.92,25.92,178605.0,19.9873,19.995,19.9335,19.9335,178605.0
2016-04-15 12:50:00,25.92,25.93,25.84,25.91,250421.0,19.9335,19.9412,19.8719,19.9258,250421.0
2016-04-15 13:00:00,25.91,25.94,25.9,25.9,228527.0,19.9258,19.9489,19.9181,19.9181,228527.0
2016-04-15 13:10:00,25.9,25.91,25.87,25.88,105369.0,19.9181,19.9258,19.895,19.9027,105369.0
2016-04-15 13:20:00,25.87,25.93,25.85,25.91,167583.0,19.895,19.9412,19.8796,19.9258,167583.0
2016-04-15 13:30:00,25.9,25.91,25.86,25.88,178004.0,19.9181,19.9258,19.8873,19.9027,178004.0
2016-04-15 13:40:00,25.88,25.89,25.85,25.86,137922.0,19.9027,19.9104,19.8796,19.8873,137922.0
2016-04-15 13:50:00,25.86,25.87,25.84,25.84,96285.0,19.8873,19.895,19.8719,19.8719,96285.0
2016-04-15 14:00:00,25.84,25.87,25.82,25.83,152131.0,19.8719,19.895,19.8566,19.8643,152131.0
2016-04-15 14:10:00,25.83,25.84,25.72,25.74,323647.0,19.8643,19.8719,19.7797,19.795,323647.0
2016-04-15 14:20:00,25.73,25.78,25.71,25.77,287021.0,19.7874,19.8258,19.772,19.8181,287021.0
2016-04-15 14:30:00,25.77,25.85,25.76,25.85,149290.0,19.8181,19.8796,19.8104,19.8796,149290.0
2016-04-15 14:40:00,25.85,25.85,25.82,25.84,139430.0,19.8796,19.8796,19.8566,19.8719,139430.0
2016-04-15 14:50:00,25.84,25.89,25.83,25.88,251741.0,19.8719,19.9104,19.8643,19.9027,251741.0
2016-04-15 15:00:00,25.87,25.91,25.87,25.88,197660.0,19.895,19.9258,19.895,19.9027,197660.0
2016-04-15 15:10:00,25.88,25.9,25.85,25.86,247650.0,19.9027,19.9181,19.8796,19.8873,247650.0
2016-04-15 15:20:00,25.86,25.88,25.85,25.86,385524.0,19.8873,19.9027,19.8796,19.8873,385524.0
2016-04-15 15:30:00,25.86,25.91,25.85,25.89,423347.0,19.8873,19.9258,19.8796,19.9104,423347.0
2016-04-15 15:40:00,25.9,25.9,25.8,25.8,688671.0,19.9181,19.9181,19.8412,19.8412,688671.0
2016-04-15 15:50:00,25.8,25.81,25.76,25.76,1809252.0,19.8412,19.8489,19.8104,19.8104,1809252.0
2016-04-18 09:30:00,26.13,26.2,25.53,25.75,2398237.0,20.095,20.1488,19.6335,19.8027,2398237.0
2016-04-18 09:40:00,25.76,25.97,25.65,25.78,1922565.0,19.8104,19.9719,19.7258,19.8258,1922565.0
2016-04-18 09:50:00,25.78,26.18,25.71,26.14,1938872.0,19.8258,20.1334,19.772,20.1027,1938872.0
2016-04-18 10:00:00,26.13,26.18,25.94,25.95,1219079.0,20.095,20.1334,19.9489,19.9565,1219079.0
2016-04-18 10:10:00,25.95,25.95,25.67,25.7,884525.0,19.9565,19.9565,19.7412,19.7643,884525.0
2016-04-18 10:20:00,25.7,25.91,25.68,25.79,511691.0,19.7643,19.9258,19.7489,19.8335,511691.0
2016-04-18 10:30:00,25.79,25.89,25.65,25.68,470806.0,19.8335,19.9104,19.7258,19.7489,470806.0
2016-04-18 10:40:00,25.68,25.78,25.57,25.6,599270.0,19.7489,19.8258,19.6643,19.6874,599270.0
2016-04-18 10:50:00,25.6,25.73,25.6,25.69,433342.0,19.6874,19.7874,19.6874,19.7566,433342.0
2016-04-18 11:00:00,25.68,25.75,25.65,25.75,520903.0,19.7489,19.8027,19.7258,19.8027,520903.0
2016-04-18 11:10:00,25.75,25.76,25.66,25.68,635659.0,19.8027,19.8104,19.7335,19.7489,635659.0
2016-04-18 11:20:00,25.68,25.71,25.66,25.7,765595.0,19.7489,19.772,19.7335,19.7643,765595.0
2016-04-18 11:30:00,25.7,25.71,25.62,25.64,519939.0,19.7643,19.772,19.7028,19.7181,519939.0
2016-04-18 11:40:00,25.63,25.72,25.63,25.69,1212287.0,19.7104,19.7797,19.7104,19.7566,1212287.0
2016-04-18 11:50:00,25.7,25.72,25.67,25.7,540509.0,19.7643,19.7797,19.7412,19.7643,540509.0
2016-04-18 12:00:00,25.7,25.72,25.67,25.69,291941.0,19.7643,19.7797,19.7412,19.7566,291941.0
2016-04-18 12:10:00,25.69,26.0,25.68,25.76,791201.0,19.7566,19.995,19.7489,19.8104,791201.0
2016-04-18 12:20:00,25.76,25.78,25.72,25.76,399874.0,19.8104,19.8258,19.7797,19.8104,399874.0
2016-04-18 12:30:00,25.76,25.85,25.75,25.83,482596.0,19.8104,19.8796,19.8027,19.8643,482596.0
2016-04-18 12:40:00,25.82,25.88,25.81,25.85,427432.0,19.8566,19.9027,19.8489,19.8796,427432.0
2016-04-18 12:50:00,25.86,25.87,25.76,25.79,401154.0,19.8873,19.895,19.8104,19.8335,401154.0
2016-04-18 13:00:00,25.78,25.8,25.67,25.7,454527.0,19.8258,19.8412,19.7412,19.7643,454527.0
2016-04-18 13:10:00,25.7,25.71,25.57,25.6,464068.0,19.7643,19.772,19.6643,19.6874,464068.0
2016-04-18 13:20:00,25.61,25.65,25.6,25.64,143507.0,19.6951,19.7258,19.6874,19.7181,143507.0
2016-04-18 13:30:00,25.64,25.65,25.57,25.58,204646.0,19.7181,19.7258,19.6643,19.672,204646.0
2016-04-18 13:40:00,25.58,25.66,25.57,25.65,196183.0,19.672,19.7335,19.6643,19.7258,196183.0
2016-04-18 13:50:00,25.64,25.65,25.6,25.64,117468.0,19.7181,19.7258,19.6874,19.7181,117468.0
2016-04-18 14:00:00,25.64,25.64,25.6,25.62,337398.0,19.7181,19.7181,19.6874,19.7028,337398.0
2016-04-18 14:10:00,25.63,25.68,25.62,25.68,277461.0,19.7104,19.7489,19.7028,19.7489,277461.0
2016-04-18 14:20:00,25.68,25.71,25.67,25.68,307064.0,19.7489,19.772,19.7412,19.7489,307064.0
2016-04-18 14:30:00,25.69,25.71,25.68,25.69,289263.0,19.7566,19.772,19.7489,19.7566,289263.0
2016-04-18 14:40:00,25.69,25.73,25.68,25.7,415857.0,19.7566,19.7874,19.7489,19.7643,415857.0
2016-04-18 14:50:00,25.69,25.71,25.64,25.66,408567.0,19.7566,19.772,19.7181,19.7335,408567.0
2016-04-18 15:00:00,25.65,25.66,25.63,25.65,408149.0,19.7258,19.7335,19.7104,19.7258,408149.0
2016-04-18 15:10:00,25.64,25.66,25.61,25.62,306413.0,19.7181,19.7335,19.6951,19.7028,306413.0
2016-04-18 15:20:00,25.62,25.63,25.59,25.6,547260.0,19.7028,19.7104,19.6797,19.6874,547260.0
2016-04-18 15:30:00,25.6,25.61,25.56,25.56,1016191.0,19.6874,19.6951,19.6566,19.6566,1016191.0
2016-04-18 15:40:00,25.56,25.73,25.56,25.7,1056413.0,19.6566,19.7874,19.6566,19.7643,1056413.0
2016-04-18 15:50:00,25.7,25.74,25.66,25.73,2439047.0,19.7643,19.795,19.7335,19.7874,2439047.0
2016-04-19 09:30:00,25.86,26.23,25.8,26.17,1296640.0,19.8873,20.1719,19.8412,20.1257,1296640.0
2016-04-19 09:40:00,26.17,26.31,26.06,26.27,1201905.0,20.1257,20.2334,20.0411,20.2026,1201905.0
2016-04-19 09:50:00,26.27,26.47,26.25,26.4,959207.0,20.2026,20.3564,20.1873,20.3026,959207.0
2016-04-19 10:00:00,26.39,26.42,26.14,26.39,1253011.0,20.2949,20.318,20.1027,20.2949,1253011.0
2016-04-19 10:10:00,26.39,26.41,26.3,26.35,1129713.0,20.2949,20.3103,20.2257,20.2642,1129713.0
2016-04-19 10:20:00,26.36,26.49,26.35,26.35,769991.0,20.2718,20.3718,20.2642,20.2642,769991.0
2016-04-19 10:30:00,26.36,26.41,26.23,26.27,753601.0,20.2718,20.3103,20.1719,20.2026,753601.0
2016-04-19 10:40:00,26.27,26.28,26.08,26.2,804489.0,20.2026,20.2103,20.0565,20.1488,804489.0
2016-04-19 10:50:00,26.2,26.41,26.13,26.39,707200.0,20.1488,20.3103,20.095,20.2949,707200.0
2016-04-19 11:00:00,26.38,26.4,26.3,26.36,312401.0,20.2872,20.3026,20.2257,20.2718,312401.0
2016-04-19 11:10:00,26.37,26.44,26.28,26.31,555953.0,20.2795,20.3334,20.2103,20.2334,555953.0
2016-04-19 11:20:00,26.31,26.4,26.29,26.31,556831.0,20.2334,20.3026,20.218,20.2334,556831.0
2016-04-19 11:30:00,26.32,26.34,26.19,26.21,611789.0,20.2411,20.2565,20.1411,20.1565,611789.0
2016-04-19 11:40:00,26.2,26.26,26.17,26.2,430674.0,20.1488,20.1949,20.1257,20.1488,430674.0
2016-04-19 11:50:00,26.2,26.21,26.0,26.08,827038.0,20.1488,20.1565,19.995,20.0565,827038.0
2016-04-19 12:00:00,26.08,26.11,26.05,26.06,351694.0,20.0565,20.0796,20.0334,20.0411,351694.0
2016-04-19 12:10:00,26.06,26.07,25.99,26.0,589572.0,20.0411,20.0488,19.9873,19.995,589572.0
2016-04-19 12:20:00,26.0,26.14,25.97,26.13,489502.0,19.995,20.1027,19.9719,20.095,489502.0
2016-04-19 12:30:00,26.13,26.13,26.04,26.07,233863.0,20.095,20.095,20.0258,20.0488,233863.0
2016-04-19 12:40:00,26.07,26.11,26.05,26.06,287268.0,20.0488,20.0796,20.0334,20.0411,287268.0
2016-04-19 12:50:00,26.06,26.18,26.04,26.17,286444.0,20.0411,20.1334,20.0258,20.1257,286444.0
2016-04-19 13:00:00,26.16,26.19,26.13,26.18,230898.0,20.118,20.1411,20.095,20.1334,230898.0
2016-04-19 13:10:00,26.18,26.22,26.13,26.21,324261.0,20.1334,20.1642,20.095,20.1565,324261.0
2016-04-19 13:20:00,26.22,26.27,26.22,26.24,220887.0,20.1642,20.2026,20.1642,20.1796,220887.0
2016-04-19 13:30:00,26.23,26.25,26.19,26.22,174864.0,20.1719,20.1873,20.1411,20.1642,174864.0
2016-04-19 13:40:00,26.22,26.32,26.22,26.32,237053.0,20.1642,20.2411,20.1642,20.2411,237053.0
2016-04-19 13:50:00,26.32,26.34,26.28,26.29,237746.0,20.2411,20.2565,20.2103,20.218,237746.0
2016-04-19 14:00:00,26.29,26.4,26.29,26.38,343247.0,20.218,20.3026,20.218,20.2872,343247.0
2016-04-19 14:10:00,26.38,26.41,26.34,26.35,356752.0,20.2872,20.3103,20.2565,20.2642,356752.0
2016-04-19 14:20:00,26.34,26.41,26.32,26.37,321695.0,20.2565,20.3103,20.2411,20.2795,321695.0
2016-04-19 14:30:00,26.36,26.41,26.36,26.37,204371.0,20.2718,20.3103,20.2718,20.2795,204371.0
2016-04-19 14:40:00,26.37,26.43,26.37,26.43,230441.0,20.2795,20.3257,20.2795,20.3257,230441.0
2016-04-19 14:50:00,26.42,26.43,26.38,26.39,260274.0,20.318,20.3257,20.2872,20.2949,260274.0
2016-04-19 15:00:00,26.38,26.42,26.37,26.41,308296.0,20.2872,20.318,20.2795,20.3103,308296.0
2016-04-19 15:10:00,26.41,26.47,26.4,26.46,446852.0,20.3103,20.3564,20.3026,20.3488,446852.0
2016-04-19 15:20:00,26.46,26.48,26.44,26.48,544688.0,20.3488,20.3641,20.3334,20.3641,544688.0
2016-04-19 15:30:00,26.47,26.48,26.42,26.43,650161.0,20.3564,20.3641,20.318,20.3257,650161.0
2016-04-19 15:40:00,26.43,26.43,26.4,26.43,510863.0,20.3257,20.3257,20.3026,20.3257,510863.0
2016-04-19 15:50:00,26.43,26.47,26.42,26.46,1537269.0,20.3257,20.3564,20.318,20.3488,1537269.0
2016-04-20 09:30:00,26.48,26.6,26.45,26.58,646671.0,20.3641,20.4564,20.3411,20.441,646671.0
2016-04-20 09:40:00,26.57,26.66,26.42,26.58,514313.0,20.4333,20.5026,20.318,20.441,514313.0
2016-04-20 09:50:00,26.58,26.63,26.45,26.54,796472.0,20.441,20.4795,20.3411,20.4103,796472.0
2016-04-20 10:00:00,26.54,26.63,26.53,26.6,331603.0,20.4103,20.4795,20.4026,20.4564,331603.0
2016-04-20 10:10:00,26.6,26.73,26.58,26.62,566593.0,20.4564,20.5564,20.441,20.4718,566593.0
2016-04-20 10:20:00,26.62,26.67,26.56,26.66,298450.0,20.4718,20.5102,20.4257,20.5026,298450.0
2016-04-20 10:30:00,26.66,26.75,26.55,26.57,379491.0,20.5026,20.5718,20.418,20.4333,379491.0
2016-04-20 10:40:00,26.57,26.72,26.52,26.7,447877.0,20.4333,20.5487,20.3949,20.5333,447877.0
2016-04-20 10:50:00,26.69,26.9,26.69,26.89,621870.0,20.5256,20.6871,20.5256,20.6794,621870.0
2016-04-20 11:00:00,26.89,26.95,26.82,26.95,1029316.0,20.6794,20.7256,20.6256,20.7256,1029316.0
2016-04-20 11:10:00,26.95,26.97,26.9,26.95,515218.0,20.7256,20.741,20.6871,20.7256,515218.0
2016-04-20 11:20:00,26.96,26.98,26.9,26.91,1082381.0,20.7333,20.7487,20.6871,20.6948,1082381.0
2016-04-20 11:30:00,26.91,26.94,26.83,26.91,687452.0,20.6948,20.7179,20.6333,20.6948,687452.0
2016-04-20 11:40:00,26.91,26.94,26.85,26.92,677212.0,20.6948,20.7179,20.6487,20.7025,677212.0
2016-04-20 11:50:00,26.92,26.96,26.91,26.93,435610.0,20.7025,20.7333,20.6948,20.7102,435610.0
2016-04-20 12:00:00,26.93,26.94,26.9,26.91,294867.0,20.7102,20.7179,20.6871,20.6948,294867.0
2016-04-20 12:10:00,26.91,26.93,26.88,26.89,347095.0,20.6948,20.7102,20.6717,20.6794,347095.0
2016-04-20 12:20:00,26.9,26.94,26.87,26.91,298952.0,20.6871,20.7179,20.6641,20.6948,298952.0
2016-04-20 12:30:00,26.92,26.96,26.89,26.94,314044.0,20.7025,20.7333,20.6794,20.7179,314044.0
2016-04-20 12:40:00,26.94,26.98,26.91,26.95,612312.0,20.7179,20.7487,20.6948,20.7256,612312.0
2016-04-20 12:50:00,26.95,26.98,26.93,26.95,257753.0,20.7256,20.7487,20.7102,20.7256,257753.0
2016-04-20 13:00:00,26.95,26.99,26.89,26.91,415556.0,20.7256,20.7563,20.6794,20.6948,415556.0
2016-04-20 13:10:00,26.91,27.03,26.91,27.0,650859.0,20.6948,20.7871,20.6948,20.764,650859.0
2016-04-20 13:20:00,27.0,27.05,26.97,27.01,406775.0,20.764,20.8025,20.741,20.7717,406775.0
2016-04-20 13:30:00,27.01,27.04,26.99,27.01,265251.0,20.7717,20.7948,20.7563,20.7717,265251.0
2016-04-20 13:40:00,27.01,27.06,27.0,27.05,322348.0,20.7717,20.8102,20.764,20.8025,322348.0
2016-04-20 13:50:00,27.05,27.1,26.99,27.0,381387.0,20.8025,20.8409,20.7563,20.764,381387.0
2016-04-20 14:00:00,27.0,27.01,26.95,26.95,212576.0,20.764,20.7717,20.7256,20.7256,212576.0
2016-04-20 14:10:00,26.95,27.02,26.95,27.01,380821.0,20.7256,20.7794,20.7256,20.7717,380821.0
2016-04-20 14:20:00,27.01,27.03,26.99,27.0,466992.0,20.7717,20.7871,20.7563,20.764,466992.0
2016-04-20 14:30:00,27.0,27.13,27.0,27.13,404069.0,20.764,20.864,20.764,20.864,404069.0
2016-04-20 14:40:00,27.12,27.14,27.06,27.1,471821.0,20.8563,20.8717,20.8102,20.8409,471821.0
2016-04-20 14:50:00,27.09,27.16,27.07,27.15,457223.0,20.8332,20.8871,20.8179,20.8794,457223.0
2016-04-20 15:00:00,27.14,27.22,27.14,27.21,563530.0,20.8717,20.9332,20.8717,20.9255,563530.0
2016-04-20 15:10:00,27.22,27.33,27.21,27.29,866238.0,20.9332,21.0178,20.9255,20.9871,866238.0
2016-04-20 15:20:00,27.29,27.48,27.28,27.48,1119666.0,20.9871,21.1332,20.9794,21.1332,1119666.0
2016-04-20 15:30:00,27.47,27.48,27.3,27.3,900224.0,21.1255,21.1332,20.9947,20.9947,900224.0
2016-04-20 15:40:00,27.31,27.44,27.3,27.41,1464302.0,21.0024,21.1024,20.9947,21.0793,1464302.0
2016-04-20 15:50:00,27.41,27.48,27.4,27.41,2175919.0,21.0793,21.1332,21.0716,21.0793,2175919.0
2016-04-21 09:30:00,27.35,27.88,27.34,27.47,842821.0,21.0332,21.4408,21.0255,21.1255,842821.0
2016-04-21 09:40:00,27.48,27.62,27.32,27.61,718347.0,21.1332,21.2408,21.0101,21.2331,718347.0
2016-04-21 09:50:00,27.62,27.66,27.4,27.51,633927.0,21.2408,21.2716,21.0716,21.1562,633927.0
2016-04-21 10:00:00,27.51,27.59,27.27,27.48,897554.0,21.1562,21.2178,20.9717,21.1332,897554.0
2016-04-21 10:10:00,27.47,27.63,27.35,27.47,410479.0,21.1255,21.2485,21.0332,21.1255,410479.0
2016-04-21 10:20:00,27.48,27.54,27.4,27.5,377110.0,21.1332,21.1793,21.0716,21.1486,377110.0
2016-04-21 10:30:00,27.5,27.6,27.48,27.55,401534.0,21.1486,21.2255,21.1332,21.187,401534.0
2016-04-21 10:40:00,27.54,27.56,27.4,27.43,290155.0,21.1793,21.1947,21.0716,21.0947,290155.0
2016-04-21 10:50:00,27.44,27.52,27.42,27.46,265325.0,21.1024,21.1639,21.087,21.1178,265325.0
2016-04-21 11:00:00,27.46,27.52,27.42,27.46,315258.0,21.1178,21.1639,21.087,21.1178,315258.0
2016-04-21 11:10:00,27.46,27.51,27.45,27.47,272666.0,21.1178,21.1562,21.1101,21.1255,272666.0
2016-04-21 11:20:00,27.48,27.5,27.37,27.38,330215.0,21.1332,21.1486,21.0486,21.0563,330215.0
2016-04-21 11:30:00,27.38,27.4,27.29,27.33,507155.0,21.0563,21.0716,20.9871,21.0178,507155.0
2016-04-21 11:40:00,27.33,27.33,27.2,27.21,387845.0,21.0178,21.0178,20.9178,20.9255,387845.0
2016-04-21 11:50:00,27.21,27.27,27.2,27.23,312732.0,20.9255,20.9717,20.9178,20.9409,312732.0
2016-04-21 12:00:00,27.24,27.37,27.23,27.35,344746.0,20.9486,21.0486,20.9409,21.0332,344746.0
2016-04-21 12:10:00,27.36,27.41,27.34,27.4,380484.0,21.0409,21.0793,21.0255,21.0716,380484.0
2016-04-21 12:20:00,27.4,27.43,27.34,27.41,247847.0,21.0716,21.0947,21.0255,21.0793,247847.0
2016-04-21 12:30:00,27.41,27.42,27.37,27.39,169065.0,21.0793,21.087,21.0486,21.064,169065.0
2016-04-21 12:40:00,27.39,27.45,27.38,27.39,402859.0,21.064,21.1101,21.0563,21.064,402859.0
2016-04-21 12:50:00,27.39,27.41,27.36,27.37,233349.0,21.064,21.0793,21.0409,21.0486,233349.0
2016-04-21 13:00:00,27.37,27.4,27.29,27.31,272767.0,21.0486,21.0716,20.9871,21.0024,272767.0
2016-04-21 13:10:00,27.31,27.35,27.26,27.28,180161.0,21.0024,21.0332,20.964,20.9794,180161.0
2016-04-21 13:20:00,27.28,27.33,27.27,27.27,242903.0,20.9794,21.0178,20.9717,20.9717,242903.0
2016-04-21 13:30:00,27.27,27.31,27.24,27.29,214956.0,20.9717,21.0024,20.9486,20.9871,214956.0
2016-04-21 13:40:00,27.29,27.32,27.25,27.28,140554.0,20.9871,21.0101,20.9563,20.9794,140554.0
2016-04-21 13:50:00,27.28,27.28,27.23,27.23,364069.0,20.9794,20.9794,20.9409,20.9409,364069.0
2016-04-21 14:00:00,27.23,27.27,27.2,27.21,259263.0,20.9409,20.9717,20.9178,20.9255,259263.0
2016-04-21 14:10:00,27.22,27.25,27.2,27.2,178259.0,20.9332,20.9563,20.9178,20.9178,178259.0
2016-04-21 14:20:00,27.2,27.26,27.19,27.24,324596.0,20.9178,20.964,20.9101,20.9486,324596.0
2016-04-21 14:30:00,27.24,27.25,27.18,27.19,251943.0,20.9486,20.9563,20.9025,20.9101,251943.0
2016-04-21 14:40:00,27.19,27.24,27.16,27.23,281769.0,20.9101,20.9486,20.8871,20.9409,281769.0
2016-04-21 14:50:00,27.23,27.25,27.19,27.24,220478.0,20.9409,20.9563,20.9101,20.9486,220478.0
2016-04-21 15:00:00,27.23,27.28,27.21,27.21,228847.0,20.9409,20.9794,20.9255,20.9255,228847.0
2016-04-21 15:10:00,27.22,27.23,27.16,27.18,308423.0,20.9332,20.9409,20.8871,20.9025,308423.0
2016-04-21 15:20:00,27.17,27.19,27.14,27.16,302085.0,20.8948,20.9101,20.8717,20.8871,302085.0
2016-04-21 15:30:00,27.16,27.24,27.16,27.23,293601.0,20.8871,20.9486,20.8871,20.9409,293601.0
2016-04-21 15:40:00,27.23,27.33,27.22,27.28,686836.0,20.9409,21.0178,20.9332,20.9794,686836.0
2016-04-21 15:50:00,27.28,27.29,27.25,27.27,1321905.0,20.9794,20.9871,20.9563,20.9717,1321905.0
2016-04-22 09:30:00,27.32,27.53,27.29,27.45,557368.0,21.0101,21.1716,20.9871,21.1101,557368.0
2016-04-22 09:40:00,27.45,27.72,27.44,27.7,628955.0,21.1101,21.3177,21.1024,21.3024,628955.0
2016-04-22 09:50:00,27.7,27.8,27.69,27.73,477463.0,21.3024,21.3793,21.2947,21.3254,477463.0
2016-04-22 10:00:00,27.74,27.82,27.7,27.71,362235.0,21.3331,21.3946,21.3024,21.31,362235.0
2016-04-22 10:10:00,27.71,27.79,27.58,27.71,752212.0,21.31,21.3716,21.2101,21.31,752212.0
2016-04-22 10:20:00,27.71,27.72,27.6,27.67,688218.0,21.31,21.3177,21.2255,21.2793,688218.0
2016-04-22 10:30:00,27.67,27.71,27.63,27.69,350534.0,21.2793,21.31,21.2485,21.2947,350534.0
2016-04-22 10:40:00,27.7,27.7,27.51,27.53,897294.0,21.3024,21.3024,21.1562,21.1716,897294.0
2016-04-22 10:50:00,27.53,27.64,27.52,27.57,638652.0,21.1716,21.2562,21.1639,21.2024,638652.0
2016-04-22 11:00:00,27.57,27.7,27.53,27.64,445133.0,21.2024,21.3024,21.1716,21.2562,445133.0
2016-04-22 11:10:00,27.63,27.66,27.54,27.57,281348.0,21.2485,21.2716,21.1793,21.2024,281348.0
2016-04-22 11:20:00,27.57,27.63,27.56,27.61,262920.0,21.2024,21.2485,21.1947,21.2331,262920.0
2016-04-22 11:30:00,27.61,27.65,27.58,27.62,324076.0,21.2331,21.2639,21.2101,21.2408,324076.0
2016-04-22 11:40:00,27.63,27.66,27.58,27.61,405114.0,21.2485,21.2716,21.2101,21.2331,405114.0
2016-04-22 11:50:00,27.61,27.68,27.6,27.66,828473.0,21.2331,21.287,21.2255,21.2716,828473.0
2016-04-22 12:00:00,27.66,27.67,27.59,27.6,258816.0,21.2716,21.2793,21.2178,21.2255,258816.0
2016-04-22 12:10:00,27.61,27.64,27.54,27.57,315140.0,21.2331,21.2562,21.1793,21.2024,315140.0
2016-04-22 12:20:00,27.58,27.61,27.53,27.57,267081.0,21.2101,21.2331,21.1716,21.2024,267081.0
2016-04-22 12:30:00,27.57,27.64,27.57,27.61,262035.0,21.2024,21.2562,21.2024,21.2331,262035.0
2016-04-22 12:40:00,27.61,27.62,27.59,27.61,278767.0,21.2331,21.2408,21.2178,21.2331,278767.0
2016-04-22 12:50:00,27.61,27.63,27.58,27.59,174278.0,21.2331,21.2485,21.2101,21.2178,174278.0
2016-04-22 13:00:00,27.59,27.62,27.55,27.55,195093.0,21.2178,21.2408,21.187,21.187,195093.0
2016-04-22 13:10:00,27.55,27.58,27.51,27.55,291725.0,21.187,21.2101,21.1562,21.187,291725.0
2016-04-22 13:20:00,27.55,27.58,27.51,27.57,256561.0,21.187,21.2101,21.1562,21.2024,256561.0
2016-04-22 13:30:00,27.57,27.62,27.54,27.6,196708.0,21.2024,21.2408,21.1793,21.2255,196708.0
2016-04-22 13:40:00,27.6,27.66,27.59,27.63,242983.0,21.2255,21.2716,21.2178,21.2485,242983.0
2016-04-22 13:50:00,27.63,27.64,27.58,27.61,210665.0,21.2485,21.2562,21.2101,21.2331,210665.0
2016-04-22 14:00:00,27.61,27.64,27.59,27.6,171200.0,21.2331,21.2562,21.2178,21.2255,171200.0
2016-04-22 14:10:00,27.6,27.64,27.57,27.63,194464.0,21.2255,21.2562,21.2024,21.2485,194464.0
2016-04-22 14:20:00,27.63,27.67,27.62,27.67,247986.0,21.2485,21.2793,21.2408,21.2793,247986.0
2016-04-22 14:30:00,27.67,27.68,27.63,27.66,247763.0,21.2793,21.287,21.2485,21.2716,247763.0
2016-04-22 14:40:00,27.65,27.69,27.64,27.65,249193.0,21.2639,21.2947,21.2562,21.2639,249193.0
2016-04-22 14:50:00,27.65,27.68,27.65,27.66,217150.0,21.2639,21.287,21.2639,21.2716,217150.0
2016-04-22 15:00:00,27.67,27.68,27.64,27.67,346218.0,21.2793,21.287,21.2562,21.2793,346218.0
2016-04-22 15:10:00,27.67,27.69,27.66,27.67,385457.0,21.2793,21.2947,21.2716,21.2793,385457.0
2016-04-22 15:20:00,27.66,27.69,27.65,27.67,475888.0,21.2716,21.2947,21.2639,21.2793,475888.0
2016-04-22 15:30:00,27.67,27.75,27.66,27.73,968994.0,21.2793,21.3408,21.2716,21.3254,968994.0
2016-04-22 15:40:00,27.73,27.75,27.69,27.74,710390.0,21.3254,21.3408,21.2947,21.3331,710390.0
2016-04-22 15:50:00,27.74,27.77,27.7,27.71,1450600.0,21.3331,21.3562,21.3024,21.31,1450600.0
2016-04-25 09:30:00,27.53,27.71,27.46,27.66,339976.0,21.1716,21.31,21.1178,21.2716,339976.0
2016-04-25 09:40:00,27.64,27.64,27.38,27.41,282529.0,21.2562,21.2562,21.0563,21.0793,282529.0
2016-04-25 09:50:00,27.42,27.56,27.36,27.5,314569.0,21.087,21.1947,21.0409,21.1486,314569.0
2016-04-25 10:00:00,27.5,27.54,27.34,27.4,395845.0,21.1486,21.1793,21.0255,21.0716,395845.0
2016-04-25 10:10:00,27.4,27.42,27.31,27.33,378152.0,21.0716,21.087,21.0024,21.0178,378152.0
2016-04-25 10:20:00,27.32,27.4,27.23,27.3,295104.0,21.0101,21.0716,20.9409,20.9947,295104.0
2016-04-25 10:30:00,27.31,27.34,27.28,27.29,309978.0,21.0024,21.0255,20.9794,20.9871,309978.0
2016-04-25 10:40:00,27.28,27.34,27.26,27.32,301375.0,20.9794,21.0255,20.964,21.0101,301375.0
2016-04-25 10:50:00,27.32,27.38,27.29,27.36,400546.0,21.0101,21.0563,20.9871,21.0409,400546.0
2016-04-25 11:00:00,27.36,27.37,27.27,27.27,216468.0,21.0409,21.0486,20.9717,20.9717,216468.0
2016-04-25 11:10:00,27.28,27.34,27.27,27.31,181632.0,20.9794,21.0255,20.9717,21.0024,181632.0
2016-04-25 11:20:00,27.3,27.37,27.3,27.35,139346.0,20.9947,21.0486,20.9947,21.0332,139346.0
2016-04-25 11:30:00,27.35,27.37,27.3,27.34,181240.0,21.0332,21.0486,20.9947,21.0255,181240.0
2016-04-25 11:40:00,27.34,27.37,27.28,27.3,209965.0,21.0255,21.0486,20.9794,20.9947,209965.0
2016-04-25 11:50:00,27.3,27.37,27.29,27.3,273718.0,20.9947,21.0486,20.9871,20.9947,273718.0
2016-04-25 12:00:00,27.3,27.33,27.27,27.3,219288.0,20.9947,21.0178,20.9717,20.9947,219288.0
2016-04-25 12:10:00,27.3,27.33,27.29,27.31,165889.0,20.9947,21.0178,20.9871,21.0024,165889.0
2016-04-25 12:20:00,27.31,27.34,27.3,27.34,123068.0,21.0024,21.0255,20.9947,21.0255,123068.0
2016-04-25 12:30:00,27.34,27.34,27.25,27.26,135794.0,21.0255,21.0255,20.9563,20.964,135794.0
2016-04-25 12:40:00,27.26,27.29,27.25,27.26,99260.0,20.964,20.9871,20.9563,20.964,99260.0
2016-04-25 12:50:00,27.26,27.34,27.24,27.33,168210.0,20.964,21.0255,20.9486,21.0178,168210.0
2016-04-25 13:00:00,27.33,27.34,27.3,27.34,140537.0,21.0178,21.0255,20.9947,21.0255,140537.0
2016-04-25 13:10:00,27.34,27.38,27.3,27.32,143654.0,21.0255,21.0563,20.9947,21.0101,143654.0
2016-04-25 13:20:00,27.32,27.36,27.32,27.34,133749.0,21.0101,21.0409,21.0101,21.0255,133749.0
2016-04-25 13:30:00,27.34,27.35,27.32,27.34,101470.0,21.0255,21.0332,21.0101,21.0255,101470.0
2016-04-25 13:40:00,27.34,27.36,27.33,27.35,97416.0,21.0255,21.0409,21.0178,21.0332,97416.0
2016-04-25 13:50:00,27.36,27.41,27.35,27.41,260160.0,21.0409,21.0793,21.0332,21.0793,260160.0
2016-04-25 14:00:00,27.41,27.45,27.36,27.39,315290.0,21.0793,21.1101,21.0409,21.064,315290.0
2016-04-25 14:10:00,27.39,27.41,27.37,27.38,244570.0,21.064,21.0793,21.0486,21.0563,244570.0
2016-04-25 14:20:00,27.38,27.42,27.36,27.42,201047.0,21.0563,21.087,21.0409,21.087,201047.0
2016-04-25 14:30:00,27.41,27.44,27.4,27.4,93004.0,21.0793,21.1024,21.0716,21.0716,93004.0
2016-04-25 14:40:00,27.41,27.43,27.38,27.41,211478.0,21.0793,21.0947,21.0563,21.0793,211478.0
2016-04-25 14:50:00,27.41,27.44,27.4,27.41,223894.0,21.0793,21.1024,21.0716,21.0793,223894.0
2016-04-25 15:00:00,27.41,27.47,27.38,27.44,331618.0,21.0793,21.1255,21.0563,21.1024,331618.0
2016-04-25 15:10:00,27.45,27.47,27.42,27.44,398851.0,21.1101,21.1255,21.087,21.1024,398851.0
2016-04-25 15:20:00,27.44,27.44,27.4,27.43,225518.0,21.1024,21.1024,21.0716,21.0947,225518.0
2016-04-25 15:30:00,27.43,27.52,27.42,27.51,595954.0,21.0947,21.1639,21.087,21.1562,595954.0
2016-04-25 15:40:00,27.51,27.54,27.5,27.53,598111.0,21.1562,21.1793,21.1486,21.1716,598111.0
2016-04-25 15:50:00,27.52,27.54,27.5,27.54,1105002.0,21.1639,21.1793,21.1486,21.1793,1105002.0
2016-04-26 09:30:00,27.51,27.67,27.42,27.43,504279.0,21.1562,21.2793,21.087,21.0947,504279.0
2016-04-26 09:40:00,27.43,27.59,27.33,27.58,436562.0,21.0947,21.2178,21.0178,21.2101,436562.0
2016-04-26 09:50:00,27.58,27.58,27.47,27.56,165588.0,21.2101,21.2101,21.1255,21.1947,165588.0
2016-04-26 10:00:00,27.56,27.61,27.53,27.59,294825.0,21.1947,21.2331,21.1716,21.2178,294825.0
2016-04-26 10:10:00,27.6,27.64,27.54,27.59,254438.0,21.2255,21.2562,21.1793,21.2178,254438.0
2016-04-26 10:20:00,27.59,27.62,27.48,27.51,206521.0,21.2178,21.2408,21.1332,21.1562,206521.0
2016-04-26 10:30:00,27.51,27.59,27.47,27.49,270311.0,21.1562,21.2178,21.1255,21.1409,270311.0
2016-04-26 10:40:00,27.49,27.54,27.47,27.5,165558.0,21.1409,21.1793,21.1255,21.1486,165558.0
2016-04-26 10:50:00,27.49,27.5,27.38,27.39,211813.0,21.1409,21.1486,21.0563,21.064,211813.0
2016-04-26 11:00:00,27.4,27.46,27.38,27.43,175744.0,21.0716,21.1178,21.0563,21.0947,175744.0
2016-04-26 11:10:00,27.43,27.5,27.43,27.47,169254.0,21.0947,21.1486,21.0947,21.1255,169254.0
2016-04-26 11:20:00,27.46,27.53,27.45,27.48,178856.0,21.1178,21.1716,21.1101,21.1332,178856.0
2016-04-26 11:30:00,27.48,27.51,27.41,27.43,199941.0,21.1332,21.1562,21.0793,21.0947,199941.0
2016-04-26 11:40:00,27.43,27.49,27.38,27.47,186791.0,21.0947,21.1409,21.0563,21.1255,186791.0
2016-04-26 11:50:00,27.48,27.5,27.4,27.41,203451.0,21.1332,21.1486,21.0716,21.0793,203451.0
2016-04-26 12:00:00,27.41,27.43,27.37,27.38,287924.0,21.0793,21.0947,21.0486,21.0563,287924.0
2016-04-26 12:10:00,27.38,27.45,27.36,27.45,139214.0,21.0563,21.1101,21.0409,21.1101,139214.0
2016-04-26 12:20:00,27.44,27.48,27.4,27.42,151360.0,21.1024,21.1332,21.0716,21.087,151360.0
2016-04-26 12:30:00,27.43,27.46,27.39,27.39,180008.0,21.0947,21.1178,21.064,21.064,180008.0
2016-04-26 12:40:00,27.39,27.44,27.38,27.43,127886.0,21.064,21.1024,21.0563,21.0947,127886.0
2016-04-26 12:50:00,27.43,27.46,27.37,27.41,128431.0,21.0947,21.1178,21.0486,21.0793,128431.0
2016-04-26 13:00:00,27.41,27.43,27.37,27.39,199483.0,21.0793,21.0947,21.0486,21.064,199483.0
2016-04-26 13:10:00,27.39,27.46,27.38,27.44,157008.0,21.064,21.1178,21.0563,21.1024,157008.0
2016-04-26 13:20:00,27.44,27.45,27.4,27.44,159798.0,21.1024,21.1101,21.0716,21.1024,159798.0
2016-04-26 13:30:00,27.43,27.49,27.43,27.46,152024.0,21.0947,21.1409,21.0947,21.1178,152024.0
2016-04-26 13:40:00,27.46,27.47,27.39,27.41,208338.0,21.1178,21.1255,21.064,21.0793,208338.0
2016-04-26 13:50:00,27.41,27.44,27.38,27.41,159920.0,21.0793,21.1024,21.0563,21.0793,159920.0
2016-04-26 14:00:00,27.4,27.45,27.4,27.44,187711.0,21.0716,21.1101,21.0716,21.1024,187711.0
2016-04-26 14:10:00,27.44,27.47,27.42,27.45,221229.0,21.1024,21.1255,21.087,21.1101,221229.0
2016-04-26 14:20:00,27.46,27.49,27.43,27.44,187747.0,21.1178,21.1409,21.0947,21.1024,187747.0
2016-04-26 14:30:00,27.44,27.48,27.43,27.46,176538.0,21.1024,21.1332,21.0947,21.1178,176538.0
2016-04-26 14:40:00,27.47,27.48,27.42,27.46,374873.0,21.1255,21.1332,21.087,21.1178,374873.0
2016-04-26 14:50:00,27.46,27.47,27.43,27.44,192939.0,21.1178,21.1255,21.0947,21.1024,192939.0
2016-04-26 15:00:00,27.44,27.48,27.41,27.42,290738.0,21.1024,21.1332,21.0793,21.087,290738.0
2016-04-26 15:10:00,27.42,27.45,27.4,27.43,234739.0,21.087,21.1101,21.0716,21.0947,234739.0
2016-04-26 15:20:00,27.43,27.45,27.37,27.44,277400.0,21.0947,21.1101,21.0486,21.1024,277400.0
2016-04-26 15:30:00,27.44,27.48,27.41,27.46,285454.0,21.1024,21.1332,21.0793,21.1178,285454.0
2016-04-26 15:40:00,27.46,27.54,27.45,27.53,490344.0,21.1178,21.1793,21.1101,21.1716,490344.0
2016-04-26 15:50:00,27.53,27.57,27.51,27.55,948827.0,21.1716,21.2024,21.1562,21.187,948827.0
2016-04-27 09:30:00,27.33,27.47,27.19,27.43,457811.0,21.1323,21.2406,21.0241,21.2097,457811.0
2016-04-27 09:40:00,27.43,27.48,27.37,27.45,467421.0,21.2097,21.2483,21.1633,21.2251,467421.0
2016-04-27 09:50:00,27.44,27.64,27.43,27.64,315738.0,21.2174,21.372,21.2097,21.372,315738.0
2016-04-27 10:00:00,27.64,27.66,27.56,27.59,257165.0,21.372,21.3875,21.3102,21.3334,257165.0
2016-04-27 10:10:00,27.6,27.62,27.49,27.51,255116.0,21.3411,21.3566,21.256,21.2715,255116.0
2016-04-27 10:20:00,27.52,27.6,27.49,27.58,343167.0,21.2792,21.3411,21.256,21.3256,343167.0
2016-04-27 10:30:00,27.58,27.61,27.49,27.51,233151.0,21.3256,21.3488,21.256,21.2715,233151.0
2016-04-27 10:40:00,27.5,27.52,27.44,27.48,213774.0,21.2638,21.2792,21.2174,21.2483,213774.0
2016-04-27 10:50:00,27.48,27.51,27.42,27.46,188482.0,21.2483,21.2715,21.2019,21.2329,188482.0
2016-04-27 11:00:00,27.46,27.55,27.45,27.55,137573.0,21.2329,21.3024,21.2251,21.3024,137573.0
2016-04-27 11:10:00,27.56,27.59,27.52,27.57,200556.0,21.3102,21.3334,21.2792,21.3179,200556.0
2016-04-27 11:20:00,27.57,27.58,27.53,27.56,266220.0,21.3179,21.3256,21.287,21.3102,266220.0
2016-04-27 11:30:00,27.55,27.6,27.54,27.58,243678.0,21.3024,21.3411,21.2947,21.3256,243678.0
2016-04-27 11:40:00,27.59,27.59,27.53,27.55,179690.0,21.3334,21.3334,21.287,21.3024,179690.0
2016-04-27 11:50:00,27.55,27.56,27.5,27.52,187985.0,21.3024,21.3102,21.2638,21.2792,187985.0
2016-04-27 12:00:00,27.51,27.52,27.42,27.44,159480.0,21.2715,21.2792,21.2019,21.2174,159480.0
2016-04-27 12:10:00,27.44,27.45,27.38,27.41,268588.0,21.2174,21.2251,21.171,21.1942,268588.0
2016-04-27 12:20:00,27.41,27.51,27.41,27.47,129916.0,21.1942,21.2715,21.1942,21.2406,129916.0
2016-04-27 12:30:00,27.47,27.5,27.45,27.49,84367.0,21.2406,21.2638,21.2251,21.256,84367.0
2016-04-27 12:40:00,27.49,27.5,27.44,27.47,97830.0,21.256,21.2638,21.2174,21.2406,97830.0
2016-04-27 12:50:00,27.47,27.47,27.4,27.41,107777.0,21.2406,21.2406,21.1865,21.1942,107777.0
2016-04-27 13:00:00,27.41,27.47,27.4,27.46,144363.0,21.1942,21.2406,21.1865,21.2329,144363.0
2016-04-27 13:10:00,27.45,27.52,27.45,27.5,102596.0,21.2251,21.2792,21.2251,21.2638,102596.0
2016-04-27 13:20:00,27.5,27.5,27.45,27.49,113567.0,21.2638,21.2638,21.2251,21.256,113567.0
2016-04-27 13:30:00,27.49,27.53,27.49,27.52,94491.0,21.256,21.287,21.256,21.2792,94491.0
2016-04-27 13:40:00,27.52,27.58,27.51,27.56,196324.0,21.2792,21.3256,21.2715,21.3102,196324.0
2016-04-27 13:50:00,27.57,27.59,27.55,27.56,226513.0,21.3179,21.3334,21.3024,21.3102,226513.0
2016-04-27 14:00:00,27.57,27.8,27.57,27.76,733157.0,21.3179,21.4957,21.3179,21.4648,733157.0
2016-04-27 14:10:00,27.76,27.83,27.7,27.72,1146540.0,21.4648,21.5189,21.4184,21.4339,1146540.0
2016-04-27 14:20:00,27.72,27.73,27.57,27.58,361725.0,21.4339,21.4416,21.3179,21.3256,361725.0
2016-04-27 14:30:00,27.58,27.6,27.47,27.5,272394.0,21.3256,21.3411,21.2406,21.2638,272394.0
2016-04-27 14:40:00,27.5,27.5,27.43,27.47,294708.0,21.2638,21.2638,21.2097,21.2406,294708.0
2016-04-27 14:50:00,27.46,27.57,27.45,27.51,470438.0,21.2329,21.3179,21.2251,21.2715,470438.0
2016-04-27 15:00:00,27.52,27.62,27.5,27.6,326248.0,21.2792,21.3566,21.2638,21.3411,326248.0
2016-04-27 15:10:00,27.6,27.66,27.59,27.64,337170.0,21.3411,21.3875,21.3334,21.372,337170.0
2016-04-27 15:20:00,27.65,27.67,27.6,27.63,285378.0,21.3798,21.3952,21.3411,21.3643,285378.0
2016-04-27 15:30:00,27.63,27.65,27.59,27.63,233644.0,21.3643,21.3798,21.3334,21.3643,233644.0
2016-04-27 15:40:00,27.63,27.64,27.58,27.61,338717.0,21.3643,21.372,21.3256,21.3488,338717.0
2016-04-27 15:50:00,27.6,27.61,27.52,27.54,861115.0,21.3411,21.3488,21.2792,21.2947,861115.0
2016-04-28 09:30:00,27.22,27.26,27.08,27.2,469084.0,21.0473,21.0782,20.939,21.0318,469084.0
2016-04-28 09:40:00,27.19,27.34,27.15,27.23,303088.0,21.0241,21.1401,20.9932,21.055,303088.0
2016-04-28 09:50:00,27.25,27.46,27.25,27.44,217409.0,21.0705,21.2329,21.0705,21.2174,217409.0
2016-04-28 10:00:00,27.44,27.57,27.42,27.51,231286.0,21.2174,21.3179,21.2019,21.2715,231286.0
2016-04-28 10:10:00,27.52,27.54,27.4,27.43,207689.0,21.2792,21.2947,21.1865,21.2097,207689.0
2016-04-28 10:20:00,27.43,27.54,27.41,27.5,180032.0,21.2097,21.2947,21.1942,21.2638,180032.0
2016-04-28 10:30:00,27.5,27.56,27.44,27.55,185744.0,21.2638,21.3102,21.2174,21.3024,185744.0
2016-04-28 10:40:00,27.55,27.59,27.47,27.56,498169.0,21.3024,21.3334,21.2406,21.3102,498169.0
2016-04-28 10:50:00,27.55,27.6,27.51,27.6,283726.0,21.3024,21.3411,21.2715,21.3411,283726.0
2016-04-28 11:00:00,27.6,27.65,27.58,27.64,247596.0,21.3411,21.3798,21.3256,21.372,247596.0
2016-04-28 11:10:00,27.64,27.68,27.61,27.65,174863.0,21.372,21.403,21.3488,21.3798,174863.0
2016-04-28 11:20:00,27.66,27.78,27.66,27.73,331516.0,21.3875,21.4803,21.3875,21.4416,331516.0
2016-04-28 11:30:00,27.73,27.82,27.72,27.79,353171.0,21.4416,21.5112,21.4339,21.488,353171.0
2016-04-28 11:40:00,27.78,27.78,27.67,27.69,152467.0,21.4803,21.4803,21.3952,21.4107,152467.0
2016-04-28 11:50:00,27.69,27.73,27.66,27.68,289261.0,21.4107,21.4416,21.3875,21.403,289261.0
2016-04-28 12:00:00,27.68,27.74,27.68,27.71,146548.0,21.403,21.4494,21.403,21.4262,146548.0
2016-04-28 12:10:00,27.71,27.72,27.63,27.66,154256.0,21.4262,21.4339,21.3643,21.3875,154256.0
2016-04-28 12:20:00,27.65,27.72,27.65,27.68,193517.0,21.3798,21.4339,21.3798,21.403,193517.0
2016-04-28 12:30:00,27.68,27.69,27.65,27.66,150641.0,21.403,21.4107,21.3798,21.3875,150641.0
2016-04-28 12:40:00,27.66,27.7,27.65,27.69,149044.0,21.3875,21.4184,21.3798,21.4107,149044.0
2016-04-28 12:50:00,27.68,27.72,27.65,27.71,106742.0,21.403,21.4339,21.3798,21.4262,106742.0
2016-04-28 13:00:00,27.7,27.71,27.63,27.64,211498.0,21.4184,21.4262,21.3643,21.372,211498.0
2016-04-28 13:10:00,27.64,27.65,27.57,27.59,273903.0,21.372,21.3798,21.3179,21.3334,273903.0
2016-04-28 13:20:00,27.58,27.62,27.58,27.6,142754.0,21.3256,21.3566,21.3256,21.3411,142754.0
2016-04-28 13:30:00,27.6,27.63,27.59,27.6,101879.0,21.3411,21.3643,21.3334,21.3411,101879.0
2016-04-28 13:40:00,27.59,27.62,27.58,27.62,121235.0,21.3334,21.3566,21.3256,21.3566,121235.0
2016-04-28 13:50:00,27.61,27.64,27.59,27.6,156995.0,21.3488,21.372,21.3334,21.3411,156995.0
2016-04-28 14:00:00,27.61,27.65,27.59,27.65,177749.0,21.3488,21.3798,21.3334,21.3798,177749.0
2016-04-28 14:10:00,27.65,27.65,27.54,27.56,153513.0,21.3798,21.3798,21.2947,21.3102,153513.0
2016-04-28 14:20:00,27.56,27.6,27.54,27.6,149937.0,21.3102,21.3411,21.2947,21.3411,149937.0
2016-04-28 14:30:00,27.59,27.61,27.53,27.53,124472.0,21.3334,21.3488,21.287,21.287,124472.0
2016-04-28 14:40:00,27.54,27.57,27.52,27.54,116280.0,21.2947,21.3179,21.2792,21.2947,116280.0
2016-04-28 14:50:00,27.53,27.54,27.46,27.47,247183.0,21.287,21.2947,21.2329,21.2406,247183.0
2016-04-28 15:00:00,27.46,27.47,27.42,27.42,226253.0,21.2329,21.2406,21.2019,21.2019,226253.0
2016-04-28 15:10:00,27.41,27.42,27.28,27.28,268354.0,21.1942,21.2019,21.0937,21.0937,268354.0
2016-04-28 15:20:00,27.28,27.3,27.08,27.11,507903.0,21.0937,21.1091,20.939,20.9622,507903.0
2016-04-28 15:30:00,27.11,27.22,27.11,27.21,351869.0,20.9622,21.0473,20.9622,21.0395,351869.0
2016-04-28 15:40:00,27.21,27.28,27.2,27.2,505004.0,21.0395,21.0937,21.0318,21.0318,505004.0
2016-04-28 15:50:00,27.2,27.25,27.14,27.24,1105412.0,21.0318,21.0705,20.9854,21.0627,1105412.0
2016-04-29 09:30:00,27.01,27.2,26.97,27.15,629585.0,20.8849,21.0318,20.854,20.9932,629585.0
2016-04-29 09:40:00,27.14,27.21,26.95,26.96,384449.0,20.9854,21.0395,20.8385,20.8462,384449.0
2016-04-29 09:50:00,26.96,27.07,26.88,26.95,425170.0,20.8462,20.9313,20.7844,20.8385,425170.0
2016-04-29 10:00:00,26.95,26.95,26.86,26.88,287664.0,20.8385,20.8385,20.7689,20.7844,287664.0
2016-04-29 10:10:00,26.88,27.01,26.86,26.94,308973.0,20.7844,20.8849,20.7689,20.8308,308973.0
2016-04-29 10:20:00,26.94,27.0,26.88,26.95,321675.0,20.8308,20.8772,20.7844,20.8385,321675.0
2016-04-29 10:30:00,26.95,27.17,26.94,27.15,265835.0,20.8385,21.0086,20.8308,20.9932,265835.0
2016-04-29 10:40:00,27.15,27.16,27.02,27.04,290440.0,20.9932,21.0009,20.8926,20.9081,290440.0
2016-04-29 10:50:00,27.05,27.07,26.99,27.05,502098.0,20.9158,20.9313,20.8694,20.9158,502098.0
2016-04-29 11:00:00,27.07,27.18,27.06,27.18,389117.0,20.9313,21.0163,20.9236,21.0163,389117.0
2016-04-29 11:10:00,27.17,27.24,27.08,27.09,526389.0,21.0086,21.0627,20.939,20.9468,526389.0
2016-04-29 11:20:00,27.09,27.1,27.0,27.02,589390.0,20.9468,20.9545,20.8772,20.8926,589390.0
2016-04-29 11:30:00,27.02,27.03,26.9,26.94,443569.0,20.8926,20.9004,20.7998,20.8308,443569.0
2016-04-29 11:40:00,26.94,27.0,26.88,27.0,284010.0,20.8308,20.8772,20.7844,20.8772,284010.0
2016-04-29 11:50:00,26.99,27.06,26.98,27.0,223680.0,20.8694,20.9236,20.8617,20.8772,223680.0
2016-04-29 12:00:00,26.99,27.0,26.92,26.94,113567.0,20.8694,20.8772,20.8153,20.8308,113567.0
2016-04-29 12:10:00,26.93,27.04,26.91,27.04,227689.0,20.823,20.9081,20.8076,20.9081,227689.0
2016-04-29 12:20:00,27.03,27.06,26.98,27.0,189372.0,20.9004,20.9236,20.8617,20.8772,189372.0
2016-04-29 12:30:00,27.0,27.11,26.97,27.09,249295.0,20.8772,20.9622,20.854,20.9468,249295.0
2016-04-29 12:40:00,27.09,27.1,26.99,27.08,205929.0,20.9468,20.9545,20.8694,20.939,205929.0
2016-04-29 12:50:00,27.08,27.09,26.97,26.99,150496.0,20.939,20.9468,20.854,20.8694,150496.0
2016-04-29 13:00:00,26.99,27.05,26.98,27.04,165998.0,20.8694,20.9158,20.8617,20.9081,165998.0
2016-04-29 13:10:00,27.03,27.08,27.02,27.08,128600.0,20.9004,20.939,20.8926,20.939,128600.0
2016-04-29 13:20:00,27.08,27.11,27.05,27.05,207658.0,20.939,20.9622,20.9158,20.9158,207658.0
2016-04-29 13:30:00,27.06,27.08,27.0,27.0,147194.0,20.9236,20.939,20.8772,20.8772,147194.0
2016-04-29 13:40:00,27.0,27.01,26.95,27.0,248711.0,20.8772,20.8849,20.8385,20.8772,248711.0
2016-04-29 13:50:00,27.0,27.02,26.95,27.0,245750.0,20.8772,20.8926,20.8385,20.8772,245750.0
2016-04-29 14:00:00,26.99,27.01,26.96,26.97,176620.0,20.8694,20.8849,20.8462,20.854,176620.0
2016-04-29 14:10:00,26.97,27.01,26.92,26.99,454853.0,20.854,20.8849,20.8153,20.8694,454853.0
2016-04-29 14:20:00,26.99,27.04,26.98,27.0,224386.0,20.8694,20.9081,20.8617,20.8772,224386.0
2016-04-29 14:30:00,27.0,27.01,26.95,26.98,156116.0,20.8772,20.8849,20.8385,20.8617,156116.0
2016-04-29 14:40:00,26.98,27.01,26.94,27.0,237314.0,20.8617,20.8849,20.8308,20.8772,237314.0
2016-04-29 14:50:00,27.0,27.01,26.93,26.96,191450.0,20.8772,20.8849,20.823,20.8462,191450.0
2016-04-29 15:00:00,26.96,27.03,26.94,26.99,580926.0,20.8462,20.9004,20.8308,20.8694,580926.0
2016-04-29 15:10:00,26.99,27.03,26.96,27.0,333244.0,20.8694,20.9004,20.8462,20.8772,333244.0
2016-04-29 15:20:00,27.01,27.03,26.96,26.98,340748.0,20.8849,20.9004,20.8462,20.8617,340748.0
2016-04-29 15:30:00,26.98,27.08,26.98,27.02,520118.0,20.8617,20.939,20.8617,20.8926,520118.0
2016-04-29 15:40:00,27.03,27.14,27.02,27.07,788497.0,20.9004,20.9854,20.8926,20.9313,788497.0
2016-04-29 15:50:00,27.07,27.1,27.04,27.06,1472407.0,20.9313,20.9545,20.9081,20.9236,1472407.0
2016-05-02 09:30:00,27.1,27.2,26.85,26.94,598331.0,20.9545,21.0318,20.7612,20.8308,598331.0
2016-05-02 09:40:00,26.93,26.98,26.84,26.92,356790.0,20.823,20.8617,20.7534,20.8153,356790.0
2016-05-02 09:50:00,26.91,27.11,26.87,27.04,208489.0,20.8076,20.9622,20.7766,20.9081,208489.0
2016-05-02 10:00:00,27.04,27.27,27.0,27.25,318708.0,20.9081,21.0859,20.8772,21.0705,318708.0
2016-05-02 10:10:00,27.26,27.4,27.21,27.32,230998.0,21.0782,21.1865,21.0395,21.1246,230998.0
2016-05-02 10:20:00,27.32,27.42,27.32,27.34,208499.0,21.1246,21.2019,21.1246,21.1401,208499.0
2016-05-02 10:30:00,27.33,27.36,27.26,27.29,282177.0,21.1323,21.1555,21.0782,21.1014,282177.0
2016-05-02 10:40:00,27.29,27.38,27.28,27.37,140746.0,21.1014,21.171,21.0937,21.1633,140746.0
2016-05-02 10:50:00,27.37,27.39,27.31,27.37,186118.0,21.1633,21.1787,21.1169,21.1633,186118.0
2016-05-02 11:00:00,27.37,27.47,27.34,27.47,208718.0,21.1633,21.2406,21.1401,21.2406,208718.0
2016-05-02 11:10:00,27.46,27.53,27.42,27.46,305908.0,21.2329,21.287,21.2019,21.2329,305908.0
2016-05-02 11:20:00,27.46,27.46,27.27,27.33,260330.0,21.2329,21.2329,21.0859,21.1323,260330.0
2016-05-02 11:30:00,27.34,27.4,27.32,27.39,181019.0,21.1401,21.1865,21.1246,21.1787,181019.0
2016-05-02 11:40:00,27.39,27.4,27.28,27.3,163520.0,21.1787,21.1865,21.0937,21.1091,163520.0
2016-05-02 11:50:00,27.3,27.36,27.25,27.26,230570.0,21.1091,21.1555,21.0705,21.0782,230570.0
2016-05-02 12:00:00,27.26,27.3,27.24,27.27,153555.0,21.0782,21.1091,21.0627,21.0859,153555.0
2016-05-02 12:10:00,27.27,27.28,27.2,27.24,142743.0,21.0859,21.0937,21.0318,21.0627,142743.0
2016-05-02 12:20:00,27.24,27.26,27.18,27.21,150986.0,21.0627,21.0782,21.0163,21.0395,150986.0
2016-05-02 12:30:00,27.21,27.26,27.2,27.21,140171.0,21.0395,21.0782,21.0318,21.0395,140171.0
2016-05-02 12:40:00,27.21,27.27,27.21,27.25,133730.0,21.0395,21.0859,21.0395,21.0705,133730.0
2016-05-02 12:50:00,27.24,27.27,27.22,27.27,136769.0,21.0627,21.0859,21.0473,21.0859,136769.0
2016-05-02 13:00:00,27.27,27.31,27.21,27.21,196245.0,21.0859,21.1169,21.0395,21.0395,196245.0
2016-05-02 13:10:00,27.21,27.29,27.21,27.27,218178.0,21.0395,21.1014,21.0395,21.0859,218178.0
2016-05-02 13:20:00,27.27,27.29,27.22,27.26,200494.0,21.0859,21.1014,21.0473,21.0782,200494.0
2016-05-02 13:30:00,27.26,27.28,27.22,27.24,163102.0,21.0782,21.0937,21.0473,21.0627,163102.0
2016-05-02 13:40:00,27.24,27.26,27.21,27.23,242479.0,21.0627,21.0782,21.0395,21.055,242479.0
2016-05-02 13:50:00,27.23,27.25,27.17,27.21,194327.0,21.055,21.0705,21.0086,21.0395,194327.0
2016-05-02 14:00:00,27.21,27.22,27.18,27.2,200304.0,21.0395,21.0473,21.0163,21.0318,200304.0
2016-05-02 14:10:00,27.2,27.24,27.2,27.22,271099.0,21.0318,21.0627,21.0318,21.0473,271099.0
2016-05-02 14:20:00,27.23,27.25,27.21,27.22,204633.0,21.055,21.0705,21.0395,21.0473,204633.0
2016-05-02 14:30:00,27.22,27.25,27.2,27.2,202545.0,21.0473,21.0705,21.0318,21.0318,202545.0
2016-05-02 14:40:00,27.2,27.21,27.19,27.2,246554.0,21.0318,21.0395,21.0241,21.0318,246554.0
2016-05-02 14:50:00,27.2,27.21,27.18,27.2,339554.0,21.0318,21.0395,21.0163,21.0318,339554.0
2016-05-02 15:00:00,27.2,27.23,27.19,27.21,274610.0,21.0318,21.055,21.0241,21.0395,274610.0
2016-05-02 15:10:00,27.21,27.22,27.19,27.2,166278.0,21.0395,21.0473,21.0241,21.0318,166278.0
2016-05-02 15:20:00,27.2,27.21,27.19,27.21,203902.0,21.0318,21.0395,21.0241,21.0395,203902.0
2016-05-02 15:30:00,27.2,27.28,27.19,27.27,392947.0,21.0318,21.0937,21.0241,21.0859,392947.0
2016-05-02 15:40:00,27.26,27.31,27.26,27.28,370882.0,21.0782,21.1169,21.0782,21.0937,370882.0
2016-05-02 15:50:00,27.28,27.28,27.23,27.26,578560.0,21.0937,21.0937,21.055,21.0782,578560.0
2016-05-03 09:30:00,26.88,26.88,26.51,26.62,1022951.0,20.7844,20.7844,20.4983,20.5833,1022951.0
2016-05-03 09:40:00,26.62,26.71,26.44,26.45,565121.0,20.5833,20.6529,20.4442,20.4519,565121.0
2016-05-03 09:50:00,26.45,26.61,26.45,26.59,323905.0,20.4519,20.5756,20.4519,20.5601,323905.0
2016-05-03 10:00:00,26.59,26.62,26.46,26.46,485085.0,20.5601,20.5833,20.4596,20.4596,485085.0
2016-05-03 10:10:00,26.46,26.5,26.41,26.48,424953.0,20.4596,20.4906,20.421,20.4751,424953.0
2016-05-03 10:20:00,26.48,26.62,26.46,26.49,432753.0,20.4751,20.5833,20.4596,20.4828,432753.0
2016-05-03 10:30:00,26.49,26.5,26.36,26.42,358058.0,20.4828,20.4906,20.3823,20.4287,358058.0
2016-05-03 10:40:00,26.42,26.46,26.35,26.41,284017.0,20.4287,20.4596,20.3746,20.421,284017.0
2016-05-03 10:50:00,26.41,26.47,26.39,26.39,417834.0,20.421,20.4674,20.4055,20.4055,417834.0
2016-05-03 11:00:00,26.4,26.45,26.37,26.45,382449.0,20.4132,20.4519,20.39,20.4519,382449.0
2016-05-03 11:10:00,26.45,26.45,26.35,26.37,265266.0,20.4519,20.4519,20.3746,20.39,265266.0
2016-05-03 11:20:00,26.36,26.42,26.34,26.4,234078.0,20.3823,20.4287,20.3668,20.4132,234078.0
2016-05-03 11:30:00,26.39,26.49,26.38,26.49,537308.0,20.4055,20.4828,20.3978,20.4828,537308.0
2016-05-03 11:40:00,26.49,26.58,26.47,26.57,262626.0,20.4828,20.5524,20.4674,20.5447,262626.0
2016-05-03 11:50:00,26.57,26.61,26.54,26.58,238907.0,20.5447,20.5756,20.5215,20.5524,238907.0
2016-05-03 12:00:00,26.58,26.62,26.49,26.51,226890.0,20.5524,20.5833,20.4828,20.4983,226890.0
2016-05-03 12:10:00,26.51,26.54,26.48,26.53,179301.0,20.4983,20.5215,20.4751,20.5137,179301.0
2016-05-03 12:20:00,26.53,26.55,26.49,26.52,152186.0,20.5137,20.5292,20.4828,20.506,152186.0
2016-05-03 12:30:00,26.52,26.59,26.51,26.58,184685.0,20.506,20.5601,20.4983,20.5524,184685.0
2016-05-03 12:40:00,26.58,26.6,26.56,26.59,124072.0,20.5524,20.5679,20.5369,20.5601,124072.0
2016-05-03 12:50:00,26.59,26.65,26.58,26.62,266510.0,20.5601,20.6065,20.5524,20.5833,266510.0
2016-05-03 13:00:00,26.61,26.67,26.6,26.67,171256.0,20.5756,20.622,20.5679,20.622,171256.0
2016-05-03 13:10:00,26.67,26.69,26.64,26.66,147069.0,20.622,20.6375,20.5988,20.6143,147069.0
2016-05-03 13:20:00,26.66,26.72,26.64,26.71,224173.0,20.6143,20.6607,20.5988,20.6529,224173.0
2016-05-03 13:30:00,26.71,26.75,26.67,26.73,170452.0,20.6529,20.6839,20.622,20.6684,170452.0
2016-05-03 13:40:00,26.74,26.78,26.73,26.75,186170.0,20.6761,20.7071,20.6684,20.6839,186170.0
2016-05-03 13:50:00,26.76,26.76,26.7,26.7,201529.0,20.6916,20.6916,20.6452,20.6452,201529.0
2016-05-03 14:00:00,26.71,26.74,26.7,26.74,208967.0,20.6529,20.6761,20.6452,20.6761,208967.0
2016-05-03 14:10:00,26.74,26.76,26.69,26.71,256635.0,20.6761,20.6916,20.6375,20.6529,256635.0
2016-05-03 14:20:00,26.71,26.75,26.7,26.75,193024.0,20.6529,20.6839,20.6452,20.6839,193024.0
2016-05-03 14:30:00,26.75,26.83,26.75,26.82,208190.0,20.6839,20.7457,20.6839,20.738,208190.0
2016-05-03 14:40:00,26.82,26.82,26.71,26.72,312966.0,20.738,20.738,20.6529,20.6607,312966.0
2016-05-03 14:50:00,26.73,26.79,26.72,26.79,332817.0,20.6684,20.7148,20.6607,20.7148,332817.0
2016-05-03 15:00:00,26.79,26.82,26.77,26.81,327643.0,20.7148,20.738,20.6993,20.7303,327643.0
2016-05-03 15:10:00,26.82,26.82,26.76,26.8,380190.0,20.738,20.738,20.6916,20.7225,380190.0
2016-05-03 15:20:00,26.8,26.84,26.76,26.84,562489.0,20.7225,20.7534,20.6916,20.7534,562489.0
2016-05-03 15:30:00,26.83,26.85,26.73,26.81,1176279.0,20.7457,20.7612,20.6684,20.7303,1176279.0
2016-05-03 15:40:00,26.81,26.86,26.79,26.86,1215680.0,20.7303,20.7689,20.7148,20.7689,1215680.0
2016-05-03 15:50:00,26.86,26.91,26.85,26.89,1811034.0,20.7689,20.8076,20.7612,20.7921,1811034.0
2016-05-04 09:30:00,26.57,26.57,26.3,26.32,711847.0,20.5447,20.5447,20.3359,20.3514,711847.0
2016-05-04 09:40:00,26.33,26.36,26.18,26.33,1051964.0,20.3591,20.3823,20.2431,20.3591,1051964.0
2016-05-04 09:50:00,26.34,26.53,26.33,26.48,571271.0,20.3668,20.5137,20.3591,20.4751,571271.0
2016-05-04 10:00:00,26.48,26.62,26.36,26.43,353645.0,20.4751,20.5833,20.3823,20.4364,353645.0
2016-05-04 10:10:00,26.45,26.62,26.4,26.42,340401.0,20.4519,20.5833,20.4132,20.4287,340401.0
2016-05-04 10:20:00,26.43,26.5,26.39,26.46,388943.0,20.4364,20.4906,20.4055,20.4596,388943.0
2016-05-04 10:30:00,26.45,26.46,26.32,26.37,447844.0,20.4519,20.4596,20.3514,20.39,447844.0
2016-05-04 10:40:00,26.36,26.38,26.17,26.21,551848.0,20.3823,20.3978,20.2354,20.2663,551848.0
2016-05-04 10:50:00,26.22,26.3,26.15,26.24,381213.0,20.274,20.3359,20.2199,20.2895,381213.0
2016-05-04 11:00:00,26.24,26.32,26.23,26.26,205130.0,20.2895,20.3514,20.2818,20.305,205130.0
2016-05-04 11:10:00,26.26,26.26,26.15,26.22,374707.0,20.305,20.305,20.2199,20.274,374707.0
2016-05-04 11:20:00,26.22,26.22,26.1,26.14,427064.0,20.274,20.274,20.1813,20.2122,427064.0
2016-05-04 11:30:00,26.13,26.25,26.12,26.22,349740.0,20.2045,20.2972,20.1967,20.274,349740.0
2016-05-04 11:40:00,26.23,26.24,26.17,26.19,171838.0,20.2818,20.2895,20.2354,20.2509,171838.0
2016-05-04 11:50:00,26.19,26.21,26.1,26.17,263174.0,20.2509,20.2663,20.1813,20.2354,263174.0
2016-05-04 12:00:00,26.18,26.23,26.17,26.18,320037.0,20.2431,20.2818,20.2354,20.2431,320037.0
2016-05-04 12:10:00,26.18,26.25,26.17,26.19,187970.0,20.2431,20.2972,20.2354,20.2509,187970.0
2016-05-04 12:20:00,26.19,26.24,26.18,26.21,235575.0,20.2509,20.2895,20.2431,20.2663,235575.0
2016-05-04 12:30:00,26.21,26.25,26.2,26.21,205014.0,20.2663,20.2972,20.2586,20.2663,205014.0
2016-05-04 12:40:00,26.21,26.22,26.17,26.2,205948.0,20.2663,20.274,20.2354,20.2586,205948.0
2016-05-04 12:50:00,26.2,26.22,26.16,26.18,315690.0,20.2586,20.274,20.2277,20.2431,315690.0
2016-05-04 13:00:00,26.18,26.21,26.15,26.16,263865.0,20.2431,20.2663,20.2199,20.2277,263865.0
2016-05-04 13:10:00,26.16,26.18,26.12,26.18,282697.0,20.2277,20.2431,20.1967,20.2431,282697.0
2016-05-04 13:20:00,26.17,26.18,26.14,26.17,343065.0,20.2354,20.2431,20.2122,20.2354,343065.0
2016-05-04 13:30:00,26.17,26.17,26.12,26.13,258268.0,20.2354,20.2354,20.1967,20.2045,258268.0
2016-05-04 13:40:00,26.13,26.16,26.12,26.13,109729.0,20.2045,20.2277,20.1967,20.2045,109729.0
2016-05-04 13:50:00,26.14,26.18,26.07,26.11,276314.0,20.2122,20.2431,20.1581,20.189,276314.0
2016-05-04 14:00:00,26.11,26.13,26.05,26.11,261778.0,20.189,20.2045,20.1426,20.189,261778.0
2016-05-04 14:10:00,26.12,26.16,26.1,26.15,139769.0,20.1967,20.2277,20.1813,20.2199,139769.0
2016-05-04 14:20:00,26.15,26.24,26.13,26.24,190042.0,20.2199,20.2895,20.2045,20.2895,190042.0
2016-05-04 14:30:00,26.25,26.28,26.23,26.25,360974.0,20.2972,20.3204,20.2818,20.2972,360974.0
2016-05-04 14:40:00,26.26,26.27,26.22,26.24,165663.0,20.305,20.3127,20.274,20.2895,165663.0
2016-05-04 14:50:00,26.24,26.28,26.23,26.24,115997.0,20.2895,20.3204,20.2818,20.2895,115997.0
2016-05-04 15:00:00,26.24,26.26,26.19,26.22,168474.0,20.2895,20.305,20.2509,20.274,168474.0
2016-05-04 15:10:00,26.21,26.29,26.2,26.27,201105.0,20.2663,20.3282,20.2586,20.3127,201105.0
2016-05-04 15:20:00,26.27,26.3,26.24,26.26,220719.0,20.3127,20.3359,20.2895,20.305,220719.0
2016-05-04 15:30:00,26.26,26.32,26.25,26.3,254323.0,20.305,20.3514,20.2972,20.3359,254323.0
2016-05-04 15:40:00,26.3,26.37,26.29,26.35,605550.0,20.3359,20.39,20.3282,20.3746,605550.0
2016-05-04 15:50:00,26.35,26.35,26.25,26.28,922907.0,20.3746,20.3746,20.2972,20.3204,922907.0
2016-05-05 09:30:00,26.26,26.38,26.04,26.14,574331.0,20.305,20.3978,20.1349,20.2122,574331.0
2016-05-05 09:40:00,26.14,26.18,26.0,26.17,573250.0,20.2122,20.2431,20.1039,20.2354,573250.0
2016-05-05 09:50:00,26.19,26.41,26.17,26.36,436383.0,20.2509,20.421,20.2354,20.3823,436383.0
2016-05-05 10:00:00,26.36,26.48,26.29,26.46,312931.0,20.3823,20.4751,20.3282,20.4596,312931.0
2016-05-05 10:10:00,26.47,26.5,26.31,26.34,197158.0,20.4674,20.4906,20.3436,20.3668,197158.0
2016-05-05 10:20:00,26.34,26.39,26.2,26.23,253277.0,20.3668,20.4055,20.2586,20.2818,253277.0
2016-05-05 10:30:00,26.22,26.38,26.22,26.32,249654.0,20.274,20.3978,20.274,20.3514,249654.0
2016-05-05 10:40:00,26.33,26.35,26.26,26.33,400077.0,20.3591,20.3746,20.305,20.3591,400077.0
2016-05-05 10:50:00,26.32,26.35,26.29,26.3,173155.0,20.3514,20.3746,20.3282,20.3359,173155.0
2016-05-05 11:00:00,26.31,26.41,26.29,26.35,314458.0,20.3436,20.421,20.3282,20.3746,314458.0
2016-05-05 11:10:00,26.34,26.36,26.28,26.3,223921.0,20.3668,20.3823,20.3204,20.3359,223921.0
2016-05-05 11:20:00,26.31,26.31,26.19,26.21,253200.0,20.3436,20.3436,20.2509,20.2663,253200.0
2016-05-05 11:30:00,26.22,26.31,26.21,26.24,161143.0,20.274,20.3436,20.2663,20.2895,161143.0
2016-05-05 11:40:00,26.25,26.3,26.23,26.26,134215.0,20.2972,20.3359,20.2818,20.305,134215.0
2016-05-05 11:50:00,26.26,26.28,26.18,26.2,152946.0,20.305,20.3204,20.2431,20.2586,152946.0
2016-05-05 12:00:00,26.2,26.27,26.16,26.17,202198.0,20.2586,20.3127,20.2277,20.2354,202198.0
2016-05-05 12:10:00,26.18,26.21,26.17,26.19,102142.0,20.2431,20.2663,20.2354,20.2509,102142.0
2016-05-05 12:20:00,26.18,26.22,26.15,26.21,204541.0,20.2431,20.274,20.2199,20.2663,204541.0
2016-05-05 12:30:00,26.21,26.25,26.19,26.2,222661.0,20.2663,20.2972,20.2509,20.2586,222661.0
2016-05-05 12:40:00,26.21,26.24,26.16,26.21,103196.0,20.2663,20.2895,20.2277,20.2663,103196.0
2016-05-05 12:50:00,26.21,26.27,26.2,26.24,119404.0,20.2663,20.3127,20.2586,20.2895,119404.0
2016-05-05 13:00:00,26.23,26.24,26.16,26.17,110006.0,20.2818,20.2895,20.2277,20.2354,110006.0
2016-05-05 13:10:00,26.16,26.2,26.13,26.19,198252.0,20.2277,20.2586,20.2045,20.2509,198252.0
2016-05-05 13:20:00,26.19,26.19,26.09,26.1,168877.0,20.2509,20.2509,20.1735,20.1813,168877.0
2016-05-05 13:30:00,26.1,26.16,26.08,26.12,196484.0,20.1813,20.2277,20.1658,20.1967,196484.0
2016-05-05 13:40:00,26.12,26.2,26.12,26.15,160963.0,20.1967,20.2586,20.1967,20.2199,160963.0
2016-05-05 13:50:00,26.16,26.19,26.13,26.16,159433.0,20.2277,20.2509,20.2045,20.2277,159433.0
2016-05-05 14:00:00,26.15,26.21,26.13,26.19,157012.0,20.2199,20.2663,20.2045,20.2509,157012.0
2016-05-05 14:10:00,26.2,26.22,26.15,26.15,170631.0,20.2586,20.274,20.2199,20.2199,170631.0
2016-05-05 14:20:00,26.15,26.21,26.15,26.15,165284.0,20.2199,20.2663,20.2199,20.2199,165284.0
2016-05-05 14:30:00,26.16,26.2,26.13,26.19,108348.0,20.2277,20.2586,20.2045,20.2509,108348.0
2016-05-05 14:40:00,26.19,26.22,26.16,26.18,231284.0,20.2509,20.274,20.2277,20.2431,231284.0
2016-05-05 14:50:00,26.17,26.19,26.13,26.14,282885.0,20.2354,20.2509,20.2045,20.2122,282885.0
2016-05-05 15:00:00,26.14,26.15,26.11,26.12,383370.0,20.2122,20.2199,20.189,20.1967,383370.0
2016-05-05 15:10:00,26.12,26.15,26.1,26.14,521757.0,20.1967,20.2199,20.1813,20.2122,521757.0
2016-05-05 15:20:00,26.14,26.19,26.11,26.18,439349.0,20.2122,20.2509,20.189,20.2431,439349.0
2016-05-05 15:30:00,26.18,26.19,26.15,26.19,423975.0,20.2431,20.2509,20.2199,20.2509,423975.0
2016-05-05 15:40:00,26.19,26.21,26.16,26.18,548629.0,20.2509,20.2663,20.2277,20.2431,548629.0
2016-05-05 15:50:00,26.18,26.19,26.14,26.18,943613.0,20.2431,20.2509,20.2122,20.2431,943613.0
2016-05-06 09:30:00,25.99,26.35,25.94,26.2,585565.0,20.0962,20.3746,20.0575,20.2586,585565.0
2016-05-06 09:40:00,26.2,26.34,26.15,26.21,779278.0,20.2586,20.3668,20.2199,20.2663,779278.0
2016-05-06 09:50:00,26.22,26.27,26.16,26.17,248130.0,20.274,20.3127,20.2277,20.2354,248130.0
2016-05-06 10:00:00,26.17,26.3,26.15,26.28,618988.0,20.2354,20.3359,20.2199,20.3204,618988.0
2016-05-06 10:10:00,26.27,26.29,26.19,26.26,349378.0,20.3127,20.3282,20.2509,20.305,349378.0
2016-05-06 10:20:00,26.26,26.26,26.1,26.21,325459.0,20.305,20.305,20.1813,20.2663,325459.0
2016-05-06 10:30:00,26.21,26.24,26.06,26.06,242926.0,20.2663,20.2895,20.1503,20.1503,242926.0
2016-05-06 10:40:00,26.07,26.11,25.97,25.98,270458.0,20.1581,20.189,20.0807,20.0885,270458.0
2016-05-06 10:50:00,25.97,26.0,25.9,25.96,251244.0,20.0807,20.1039,20.0266,20.073,251244.0
2016-05-06 11:00:00,25.96,26.05,25.96,26.01,532672.0,20.073,20.1426,20.073,20.1117,532672.0
2016-05-06 11:10:00,26.01,26.13,25.97,26.13,294807.0,20.1117,20.2045,20.0807,20.2045,294807.0
2016-05-06 11:20:00,26.13,26.19,26.12,26.16,179566.0,20.2045,20.2509,20.1967,20.2277,179566.0
2016-05-06 11:30:00,26.16,26.19,26.14,26.19,130575.0,20.2277,20.2509,20.2122,20.2509,130575.0
2016-05-06 11:40:00,26.18,26.19,26.06,26.07,132812.0,20.2431,20.2509,20.1503,20.1581,132812.0
2016-05-06 11:50:00,26.07,26.1,26.04,26.06,126244.0,20.1581,20.1813,20.1349,20.1503,126244.0
2016-05-06 12:00:00,26.05,26.14,26.04,26.14,147123.0,20.1426,20.2122,20.1349,20.2122,147123.0
2016-05-06 12:10:00,26.14,26.15,26.1,26.12,132731.0,20.2122,20.2199,20.1813,20.1967,132731.0
2016-05-06 12:20:00,26.12,26.16,26.08,26.11,197047.0,20.1967,20.2277,20.1658,20.189,197047.0
2016-05-06 12:30:00,26.12,26.16,26.08,26.12,144261.0,20.1967,20.2277,20.1658,20.1967,144261.0
2016-05-06 12:40:00,26.13,26.16,26.12,26.14,92789.0,20.2045,20.2277,20.1967,20.2122,92789.0
2016-05-06 12:50:00,26.13,26.18,26.12,26.18,123421.0,20.2045,20.2431,20.1967,20.2431,123421.0
2016-05-06 13:00:00,26.18,26.2,26.16,26.19,143719.0,20.2431,20.2586,20.2277,20.2509,143719.0
2016-05-06 13:10:00,26.19,26.21,26.17,26.19,177005.0,20.2509,20.2663,20.2354,20.2509,177005.0
2016-05-06 13:20:00,26.18,26.2,26.12,26.14,150250.0,20.2431,20.2586,20.1967,20.2122,150250.0
2016-05-06 13:30:00,26.15,26.2,26.13,26.17,142348.0,20.2199,20.2586,20.2045,20.2354,142348.0
2016-05-06 13:40:00,26.17,26.17,26.1,26.14,125568.0,20.2354,20.2354,20.1813,20.2122,125568.0
2016-05-06 13:50:00,26.14,26.2,26.13,26.2,101120.0,20.2122,20.2586,20.2045,20.2586,101120.0
2016-05-06 14:00:00,26.2,26.27,26.18,26.26,250018.0,20.2586,20.3127,20.2431,20.305,250018.0
2016-05-06 14:10:00,26.26,26.26,26.21,26.25,249879.0,20.305,20.305,20.2663,20.2972,249879.0
2016-05-06 14:20:00,26.24,26.26,26.21,26.23,239253.0,20.2895,20.305,20.2663,20.2818,239253.0
2016-05-06 14:30:00,26.23,26.25,26.2,26.25,144198.0,20.2818,20.2972,20.2586,20.2972,144198.0
2016-05-06 14:40:00,26.25,26.26,26.23,26.25,288489.0,20.2972,20.305,20.2818,20.2972,288489.0
2016-05-06 14:50:00,26.25,26.3,26.23,26.24,199869.0,20.2972,20.3359,20.2818,20.2895,199869.0
2016-05-06 15:00:00,26.24,26.28,26.2,26.24,418205.0,20.2895,20.3204,20.2586,20.2895,418205.0
2016-05-06 15:10:00,26.24,26.28,26.22,26.27,312629.0,20.2895,20.3204,20.274,20.3127,312629.0
2016-05-06 15:20:00,26.27,26.33,26.25,26.3,376883.0,20.3127,20.3591,20.2972,20.3359,376883.0
2016-05-06 15:30:00,26.3,26.32,26.24,26.25,257526.0,20.3359,20.3514,20.2895,20.2972,257526.0
2016-05-06 15:40:00,26.26,26.26,26.2,26.24,451714.0,20.305,20.305,20.2586,20.2895,451714.0
2016-05-06 15:50:00,26.24,26.27,26.22,26.26,877980.0,20.2895,20.3127,20.274,20.305,877980.0
2016-05-09 09:30:00,26.24,26.38,26.1,26.28,367814.0,20.2895,20.3978,20.1813,20.3204,367814.0
2016-05-09 09:40:00,26.29,26.5,26.24,26.24,341107.0,20.3282,20.4906,20.2895,20.2895,341107.0
2016-05-09 09:50:00,26.25,26.3,26.16,26.3,384260.0,20.2972,20.3359,20.2277,20.3359,384260.0
2016-05-09 10:00:00,26.3,26.36,26.25,26.28,357244.0,20.3359,20.3823,20.2972,20.3204,357244.0
2016-05-09 10:10:00,26.28,26.33,26.23,26.23,262209.0,20.3204,20.3591,20.2818,20.2818,262209.0
2016-05-09 10:20:00,26.23,26.26,26.12,26.15,264230.0,20.2818,20.305,20.1967,20.2199,264230.0
2016-05-09 10:30:00,26.14,26.21,26.13,26.18,168201.0,20.2122,20.2663,20.2045,20.2431,168201.0
2016-05-09 10:40:00,26.18,26.24,26.15,26.21,415857.0,20.2431,20.2895,20.2199,20.2663,415857.0
2016-05-09 10:50:00,26.21,26.23,26.13,26.16,149430.0,20.2663,20.2818,20.2045,20.2277,149430.0
2016-05-09 11:00:00,26.15,26.22,26.13,26.19,209914.0,20.2199,20.274,20.2045,20.2509,209914.0
2016-05-09 11:10:00,26.18,26.19,26.03,26.09,264592.0,20.2431,20.2509,20.1271,20.1735,264592.0
2016-05-09 11:20:00,26.09,26.19,26.07,26.17,216766.0,20.1735,20.2509,20.1581,20.2354,216766.0
2016-05-09 11:30:00,26.17,26.17,26.09,26.17,186072.0,20.2354,20.2354,20.1735,20.2354,186072.0
2016-05-09 11:40:00,26.16,26.17,26.07,26.12,356200.0,20.2277,20.2354,20.1581,20.1967,356200.0
2016-05-09 11:50:00,26.12,26.13,26.08,26.13,151473.0,20.1967,20.2045,20.1658,20.2045,151473.0
2016-05-09 12:00:00,26.12,26.14,26.06,26.09,188037.0,20.1967,20.2122,20.1503,20.1735,188037.0
2016-05-09 12:10:00,26.08,26.15,26.07,26.14,171528.0,20.1658,20.2199,20.1581,20.2122,171528.0
2016-05-09 12:20:00,26.14,26.17,26.11,26.16,195348.0,20.2122,20.2354,20.189,20.2277,195348.0
2016-05-09 12:30:00,26.16,26.19,26.14,26.15,127813.0,20.2277,20.2509,20.2122,20.2199,127813.0
2016-05-09 12:40:00,26.15,26.16,26.12,26.12,221631.0,20.2199,20.2277,20.1967,20.1967,221631.0
2016-05-09 12:50:00,26.13,26.17,26.09,26.17,166513.0,20.2045,20.2354,20.1735,20.2354,166513.0
2016-05-09 13:00:00,26.16,26.24,26.15,26.24,233480.0,20.2277,20.2895,20.2199,20.2895,233480.0
2016-05-09 13:10:00,26.24,26.25,26.16,26.17,205921.0,20.2895,20.2972,20.2277,20.2354,205921.0
2016-05-09 13:20:00,26.18,26.22,26.16,26.19,130203.0,20.2431,20.274,20.2277,20.2509,130203.0
2016-05-09 13:30:00,26.19,26.25,26.19,26.21,416880.0,20.2509,20.2972,20.2509,20.2663,416880.0
2016-05-09 13:40:00,26.22,26.25,26.2,26.21,177855.0,20.274,20.2972,20.2586,20.2663,177855.0
2016-05-09 13:50:00,26.22,26.23,26.16,26.19,149545.0,20.274,20.2818,20.2277,20.2509,149545.0
2016-05-09 14:00:00,26.19,26.2,26.13,26.14,153214.0,20.2509,20.2586,20.2045,20.2122,153214.0
2016-05-09 14:10:00,26.14,26.17,26.13,26.16,104252.0,20.2122,20.2354,20.2045,20.2277,104252.0
2016-05-09 14:20:00,26.17,26.2,26.15,26.19,134646.0,20.2354,20.2586,20.2199,20.2509,134646.0
2016-05-09 14:30:00,26.19,26.22,26.18,26.21,121754.0,20.2509,20.274,20.2431,20.2663,121754.0
2016-05-09 14:40:00,26.21,26.22,26.17,26.2,179955.0,20.2663,20.274,20.2354,20.2586,179955.0
2016-05-09 14:50:00,26.2,26.23,26.18,26.2,349627.0,20.2586,20.2818,20.2431,20.2586,349627.0
2016-05-09 15:00:00,26.2,26.21,26.18,26.2,201497.0,20.2586,20.2663,20.2431,20.2586,201497.0
2016-05-09 15:10:00,26.2,26.21,26.18,26.19,158856.0,20.2586,20.2663,20.2431,20.2509,158856.0
2016-05-09 15:20:00,26.19,26.21,26.18,26.19,152183.0,20.2509,20.2663,20.2431,20.2509,152183.0
2016-05-09 15:30:00,26.18,26.19,26.13,26.14,255239.0,20.2431,20.2509,20.2045,20.2122,255239.0
2016-05-09 15:40:00,26.13,26.16,26.11,26.13,547685.0,20.2045,20.2277,20.189,20.2045,547685.0
2016-05-09 15:50:00,26.13,26.13,26.07,26.11,875655.0,20.2045,20.2045,20.1581,20.189,875655.0
2016-05-10 09:30:00,26.41,26.53,26.28,26.52,514353.0,20.421,20.5137,20.3204,20.506,514353.0
2016-05-10 09:40:00,26.53,26.74,26.47,26.72,491198.0,20.5137,20.6761,20.4674,20.6607,491198.0
2016-05-10 09:50:00,26.72,26.73,26.59,26.73,404770.0,20.6607,20.6684,20.5601,20.6684,404770.0
2016-05-10 10:00:00,26.73,26.74,26.56,26.56,417690.0,20.6684,20.6761,20.5369,20.5369,417690.0
2016-05-10 10:10:00,26.56,26.68,26.56,26.63,347511.0,20.5369,20.6297,20.5369,20.5911,347511.0
2016-05-10 10:20:00,26.63,26.67,26.54,26.58,383951.0,20.5911,20.622,20.5215,20.5524,383951.0
2016-05-10 10:30:00,26.59,26.69,26.59,26.68,293716.0,20.5601,20.6375,20.5601,20.6297,293716.0
2016-05-10 10:40:00,26.68,26.79,26.67,26.75,343577.0,20.6297,20.7148,20.622,20.6839,343577.0
2016-05-10 10:50:00,26.76,26.76,26.7,26.72,244324.0,20.6916,20.6916,20.6452,20.6607,244324.0
2016-05-10 11:00:00,26.72,26.74,26.65,26.67,267836.0,20.6607,20.6761,20.6065,20.622,267836.0
2016-05-10 11:10:00,26.67,26.73,26.66,26.7,203844.0,20.622,20.6684,20.6143,20.6452,203844.0
2016-05-10 11:20:00,26.7,26.7,26.65,26.69,189005.0,20.6452,20.6452,20.6065,20.6375,189005.0
2016-05-10 11:30:00,26.7,26.7,26.64,26.68,190017.0,20.6452,20.6452,20.5988,20.6297,190017.0
2016-05-10 11:40:00,26.67,26.68,26.62,26.63,193847.0,20.622,20.6297,20.5833,20.5911,193847.0
2016-05-10 11:50:00,26.63,26.67,26.62,26.65,193920.0,20.5911,20.622,20.5833,20.6065,193920.0
2016-05-10 12:00:00,26.66,26.71,26.65,26.7,170574.0,20.6143,20.6529,20.6065,20.6452,170574.0
2016-05-10 12:10:00,26.69,26.78,26.69,26.74,217829.0,20.6375,20.7071,20.6375,20.6761,217829.0
2016-05-10 12:20:00,26.74,26.74,26.7,26.71,145990.0,20.6761,20.6761,20.6452,20.6529,145990.0
2016-05-10 12:30:00,26.72,26.74,26.66,26.66,192846.0,20.6607,20.6761,20.6143,20.6143,192846.0
2016-05-10 12:40:00,26.66,26.71,26.65,26.67,226336.0,20.6143,20.6529,20.6065,20.622,226336.0
2016-05-10 12:50:00,26.67,26.69,26.63,26.64,177565.0,20.622,20.6375,20.5911,20.5988,177565.0
2016-05-10 13:00:00,26.64,26.67,26.62,26.66,200771.0,20.5988,20.622,20.5833,20.6143,200771.0
2016-05-10 13:10:00,26.66,26.68,26.63,26.64,153256.0,20.6143,20.6297,20.5911,20.5988,153256.0
2016-05-10 13:20:00,26.64,26.67,26.63,26.67,140653.0,20.5988,20.622,20.5911,20.622,140653.0
2016-05-10 13:30:00,26.67,26.67,26.63,26.63,181128.0,20.622,20.622,20.5911,20.5911,181128.0
2016-05-10 13:40:00,26.63,26.66,26.62,26.64,158059.0,20.5911,20.6143,20.5833,20.5988,158059.0
2016-05-10 13:50:00,26.64,26.65,26.62,26.63,114150.0,20.5988,20.6065,20.5833,20.5911,114150.0
2016-05-10 14:00:00,26.63,26.65,26.61,26.63,142625.0,20.5911,20.6065,20.5756,20.5911,142625.0
2016-05-10 14:10:00,26.63,26.66,26.63,26.65,136831.0,20.5911,20.6143,20.5911,20.6065,136831.0
2016-05-10 14:20:00,26.65,26.66,26.62,26.65,164707.0,20.6065,20.6143,20.5833,20.6065,164707.0
2016-05-10 14:30:00,26.65,26.65,26.61,26.61,125041.0,20.6065,20.6065,20.5756,20.5756,125041.0
2016-05-10 14:40:00,26.61,26.67,26.61,26.65,213920.0,20.5756,20.622,20.5756,20.6065,213920.0
2016-05-10 14:50:00,26.65,26.66,26.58,26.61,215395.0,20.6065,20.6143,20.5524,20.5756,215395.0
2016-05-10 15:00:00,26.61,26.63,26.58,26.59,155539.0,20.5756,20.5911,20.5524,20.5601,155539.0
2016-05-10 15:10:00,26.59,26.61,26.57,26.58,281658.0,20.5601,20.5756,20.5447,20.5524,281658.0
2016-05-10 15:20:00,26.58,26.62,26.57,26.61,266602.0,20.5524,20.5833,20.5447,20.5756,266602.0
2016-05-10 15:30:00,26.6,26.62,26.58,26.61,359532.0,20.5679,20.5833,20.5524,20.5756,359532.0
2016-05-10 15:40:00,26.6,26.67,26.6,26.62,535467.0,20.5679,20.622,20.5679,20.5833,535467.0
2016-05-10 15:50:00,26.62,26.65,26.61,26.64,821653.0,20.5833,20.6065,20.5756,20.5988,821653.0
2016-05-11 09:30:00,26.59,26.73,26.59,26.71,289564.0,20.5601,20.6684,20.5601,20.6529,289564.0
2016-05-11 09:40:00,26.71,26.76,26.66,26.71,239054.0,20.6529,20.6916,20.6143,20.6529,239054.0
2016-05-11 09:50:00,26.7,26.7,26.52,26.62,204706.0,20.6452,20.6452,20.506,20.5833,204706.0
2016-05-11 10:00:00,26.62,26.65,26.53,26.6,169360.0,20.5833,20.6065,20.5137,20.5679,169360.0
2016-05-11 10:10:00,26.6,26.68,26.56,26.64,122722.0,20.5679,20.6297,20.5369,20.5988,122722.0
2016-05-11 10:20:00,26.63,26.7,26.61,26.68,174925.0,20.5911,20.6452,20.5756,20.6297,174925.0
2016-05-11 10:30:00,26.69,26.85,26.69,26.8,319887.0,20.6375,20.7612,20.6375,20.7225,319887.0
2016-05-11 10:40:00,26.8,26.8,26.71,26.78,227987.0,20.7225,20.7225,20.6529,20.7071,227987.0
2016-05-11 10:50:00,26.78,26.83,26.76,26.78,145674.0,20.7071,20.7457,20.6916,20.7071,145674.0
2016-05-11 11:00:00,26.78,26.78,26.61,26.65,318623.0,20.7071,20.7071,20.5756,20.6065,318623.0
2016-05-11 11:10:00,26.65,26.82,26.63,26.81,229480.0,20.6065,20.738,20.5911,20.7303,229480.0
2016-05-11 11:20:00,26.82,26.87,26.8,26.81,163708.0,20.738,20.7766,20.7225,20.7303,163708.0
2016-05-11 11:30:00,26.82,26.88,26.78,26.87,198568.0,20.738,20.7844,20.7071,20.7766,198568.0
2016-05-11 11:40:00,26.87,26.91,26.85,26.86,134246.0,20.7766,20.8076,20.7612,20.7689,134246.0
2016-05-11 11:50:00,26.87,26.89,26.85,26.89,122403.0,20.7766,20.7921,20.7612,20.7921,122403.0
2016-05-11 12:00:00,26.89,26.91,26.85,26.89,180165.0,20.7921,20.8076,20.7612,20.7921,180165.0
2016-05-11 12:10:00,26.88,26.97,26.88,26.96,129646.0,20.7844,20.854,20.7844,20.8462,129646.0
2016-05-11 12:20:00,26.96,26.99,26.94,26.94,136528.0,20.8462,20.8694,20.8308,20.8308,136528.0
2016-05-11 12:30:00,26.94,26.98,26.92,26.94,92185.0,20.8308,20.8617,20.8153,20.8308,92185.0
2016-05-11 12:40:00,26.94,26.94,26.8,26.83,260424.0,20.8308,20.8308,20.7225,20.7457,260424.0
2016-05-11 12:50:00,26.82,26.83,26.75,26.76,194045.0,20.738,20.7457,20.6839,20.6916,194045.0
2016-05-11 13:00:00,26.76,26.76,26.7,26.71,252320.0,20.6916,20.6916,20.6452,20.6529,252320.0
2016-05-11 13:10:00,26.7,26.76,26.67,26.67,221759.0,20.6452,20.6916,20.622,20.622,221759.0
2016-05-11 13:20:00,26.68,26.69,26.63,26.66,141408.0,20.6297,20.6375,20.5911,20.6143,141408.0
2016-05-11 13:30:00,26.66,26.69,26.61,26.61,104990.0,20.6143,20.6375,20.5756,20.5756,104990.0
2016-05-11 13:40:00,26.61,26.67,26.59,26.67,90855.0,20.5756,20.622,20.5601,20.622,90855.0
2016-05-11 13:50:00,26.66,26.66,26.6,26.61,111344.0,20.6143,20.6143,20.5679,20.5756,111344.0
2016-05-11 14:00:00,26.61,26.61,26.49,26.49,120392.0,20.5756,20.5756,20.4828,20.4828,120392.0
2016-05-11 14:10:00,26.49,26.53,26.48,26.51,116250.0,20.4828,20.5137,20.4751,20.4983,116250.0
2016-05-11 14:20:00,26.51,26.53,26.49,26.53,130599.0,20.4983,20.5137,20.4828,20.5137,130599.0
2016-05-11 14:30:00,26.52,26.53,26.49,26.49,179501.0,20.506,20.5137,20.4828,20.4828,179501.0
2016-05-11 14:40:00,26.49,26.49,26.4,26.41,128629.0,20.4828,20.4828,20.4132,20.421,128629.0
2016-05-11 14:50:00,26.41,26.43,26.38,26.39,104648.0,20.421,20.4364,20.3978,20.4055,104648.0
2016-05-11 15:00:00,26.4,26.48,26.4,26.47,219015.0,20.4132,20.4751,20.4132,20.4674,219015.0
2016-05-11 15:10:00,26.47,26.48,26.39,26.4,146644.0,20.4674,20.4751,20.4055,20.4132,146644.0
2016-05-11 15:20:00,26.39,26.43,26.36,26.42,280698.0,20.4055,20.4364,20.3823,20.4287,280698.0
2016-05-11 15:30:00,26.42,26.44,26.4,26.43,259165.0,20.4287,20.4442,20.4132,20.4364,259165.0
2016-05-11 15:40:00,26.43,26.43,26.37,26.42,534857.0,20.4364,20.4364,20.39,20.4287,534857.0
2016-05-11 15:50:00,26.42,26.43,26.35,26.36,995626.0,20.4287,20.4364,20.3746,20.3823,995626.0
2016-05-12 09:30:00,26.56,26.73,26.56,26.66,327665.0,20.5369,20.6684,20.5369,20.6143,327665.0
2016-05-12 09:40:00,26.66,26.67,26.44,26.51,343707.0,20.6143,20.622,20.4442,20.4983,343707.0
2016-05-12 09:50:00,26.51,26.52,26.23,26.23,215871.0,20.4983,20.506,20.2818,20.2818,215871.0
2016-05-12 10:00:00,26.22,26.37,26.22,26.31,158731.0,20.274,20.39,20.274,20.3436,158731.0
2016-05-12 10:10:00,26.31,26.41,26.22,26.23,157116.0,20.3436,20.421,20.274,20.2818,157116.0
2016-05-12 10:20:00,26.23,26.3,26.2,26.27,154321.0,20.2818,20.3359,20.2586,20.3127,154321.0
2016-05-12 10:30:00,26.26,26.27,26.16,26.23,250565.0,20.305,20.3127,20.2277,20.2818,250565.0
2016-05-12 10:40:00,26.22,26.22,26.09,26.15,216247.0,20.274,20.274,20.1735,20.2199,216247.0
2016-05-12 10:50:00,26.15,26.17,26.1,26.11,375361.0,20.2199,20.2354,20.1813,20.189,375361.0
2016-05-12 11:00:00,26.11,26.12,25.98,26.0,314459.0,20.189,20.1967,20.0885,20.1039,314459.0
2016-05-12 11:10:00,26.0,26.03,25.97,26.02,281793.0,20.1039,20.1271,20.0807,20.1194,281793.0
2016-05-12 11:20:00,26.02,26.07,26.0,26.05,237967.0,20.1194,20.1581,20.1039,20.1426,237967.0
2016-05-12 11:30:00,26.05,26.16,26.04,26.14,156749.0,20.1426,20.2277,20.1349,20.2122,156749.0
2016-05-12 11:40:00,26.14,26.15,26.07,26.1,140181.0,20.2122,20.2199,20.1581,20.1813,140181.0
2016-05-12 11:50:00,26.1,26.12,26.04,26.06,182761.0,20.1813,20.1967,20.1349,20.1503,182761.0
2016-05-12 12:00:00,26.06,26.11,26.03,26.11,147742.0,20.1503,20.189,20.1271,20.189,147742.0
2016-05-12 12:10:00,26.1,26.12,26.08,26.11,94501.0,20.1813,20.1967,20.1658,20.189,94501.0
2016-05-12 12:20:00,26.11,26.13,26.09,26.12,151379.0,20.189,20.2045,20.1735,20.1967,151379.0
2016-05-12 12:30:00,26.11,26.13,26.05,26.06,129588.0,20.189,20.2045,20.1426,20.1503,129588.0
2016-05-12 12:40:00,26.07,26.13,26.06,26.13,213283.0,20.1581,20.2045,20.1503,20.2045,213283.0
2016-05-12 12:50:00,26.13,26.16,26.08,26.16,134688.0,20.2045,20.2277,20.1658,20.2277,134688.0
2016-05-12 13:00:00,26.17,26.18,26.11,26.11,134945.0,20.2354,20.2431,20.189,20.189,134945.0
2016-05-12 13:10:00,26.11,26.13,26.08,26.08,132434.0,20.189,20.2045,20.1658,20.1658,132434.0
2016-05-12 13:20:00,26.09,26.16,26.07,26.16,137130.0,20.1735,20.2277,20.1581,20.2277,137130.0
2016-05-12 13:30:00,26.16,26.16,26.08,26.11,255394.0,20.2277,20.2277,20.1658,20.189,255394.0
2016-05-12 13:40:00,26.12,26.17,26.08,26.14,102446.0,20.1967,20.2354,20.1658,20.2122,102446.0
2016-05-12 13:50:00,26.14,26.21,26.12,26.21,141688.0,20.2122,20.2663,20.1967,20.2663,141688.0
2016-05-12 14:00:00,26.21,26.24,26.18,26.24,259159.0,20.2663,20.2895,20.2431,20.2895,259159.0
2016-05-12 14:10:00,26.24,26.31,26.22,26.27,165998.0,20.2895,20.3436,20.274,20.3127,165998.0
2016-05-12 14:20:00,26.27,26.29,26.21,26.26,224478.0,20.3127,20.3282,20.2663,20.305,224478.0
2016-05-12 14:30:00,26.26,26.26,26.22,26.24,207053.0,20.305,20.305,20.274,20.2895,207053.0
2016-05-12 14:40:00,26.23,26.34,26.23,26.32,169608.0,20.2818,20.3668,20.2818,20.3514,169608.0
2016-05-12 14:50:00,26.32,26.37,26.32,26.33,100080.0,20.3514,20.39,20.3514,20.3591,100080.0
2016-05-12 15:00:00,26.34,26.36,26.3,26.34,178501.0,20.3668,20.3823,20.3359,20.3668,178501.0
2016-05-12 15:10:00,26.34,26.36,26.27,26.28,228526.0,20.3668,20.3823,20.3127,20.3204,228526.0
2016-05-12 15:20:00,26.29,26.32,26.27,26.32,236685.0,20.3282,20.3514,20.3127,20.3514,236685.0
2016-05-12 15:30:00,26.32,26.32,26.25,26.28,383748.0,20.3514,20.3514,20.2972,20.3204,383748.0
2016-05-12 15:40:00,26.28,26.3,26.24,26.29,450094.0,20.3204,20.3359,20.2895,20.3282,450094.0
2016-05-12 15:50:00,26.29,26.29,26.2,26.24,1066301.0,20.3282,20.3282,20.2586,20.2895,1066301.0
2016-05-13 09:30:00,26.19,26.65,26.19,26.55,561757.0,20.2509,20.6065,20.2509,20.5292,561757.0
2016-05-13 09:40:00,26.55,26.64,26.26,26.5,483225.0,20.5292,20.5988,20.305,20.4906,483225.0
2016-05-13 09:50:00,26.5,26.54,26.31,26.36,189781.0,20.4906,20.5215,20.3436,20.3823,189781.0
2016-05-13 10:00:00,26.37,26.43,26.3,26.35,184174.0,20.39,20.4364,20.3359,20.3746,184174.0
2016-05-13 10:10:00,26.35,26.46,26.27,26.45,185549.0,20.3746,20.4596,20.3127,20.4519,185549.0
2016-05-13 10:20:00,26.46,26.48,26.31,26.31,191002.0,20.4596,20.4751,20.3436,20.3436,191002.0
2016-05-13 10:30:00,26.31,26.34,26.24,26.27,365470.0,20.3436,20.3668,20.2895,20.3127,365470.0
2016-05-13 10:40:00,26.28,26.32,26.23,26.26,207848.0,20.3204,20.3514,20.2818,20.305,207848.0
2016-05-13 10:50:00,26.27,26.35,26.26,26.34,174470.0,20.3127,20.3746,20.305,20.3668,174470.0
2016-05-13 11:00:00,26.34,26.43,26.33,26.37,224112.0,20.3668,20.4364,20.3591,20.39,224112.0
2016-05-13 11:10:00,26.37,26.39,26.3,26.34,185029.0,20.39,20.4055,20.3359,20.3668,185029.0
2016-05-13 11:20:00,26.34,26.5,26.34,26.46,405270.0,20.3668,20.4906,20.3668,20.4596,405270.0
2016-05-13 11:30:00,26.47,26.48,26.37,26.43,192291.0,20.4674,20.4751,20.39,20.4364,192291.0
2016-05-13 11:40:00,26.42,26.43,26.36,26.38,132646.0,20.4287,20.4364,20.3823,20.3978,132646.0
2016-05-13 11:50:00,26.37,26.42,26.34,26.39,136944.0,20.39,20.4287,20.3668,20.4055,136944.0
2016-05-13 12:00:00,26.38,26.41,26.34,26.36,164805.0,20.3978,20.421,20.3668,20.3823,164805.0
2016-05-13 12:10:00,26.36,26.39,26.33,26.34,147225.0,20.3823,20.4055,20.3591,20.3668,147225.0
2016-05-13 12:20:00,26.34,26.36,26.3,26.31,155666.0,20.3668,20.3823,20.3359,20.3436,155666.0
2016-05-13 12:30:00,26.3,26.33,26.25,26.27,197865.0,20.3359,20.3591,20.2972,20.3127,197865.0
2016-05-13 12:40:00,26.26,26.27,26.22,26.23,184043.0,20.305,20.3127,20.274,20.2818,184043.0
2016-05-13 12:50:00,26.22,26.24,26.15,26.16,165832.0,20.274,20.2895,20.2199,20.2277,165832.0
2016-05-13 13:00:00,26.17,26.18,26.14,26.18,160763.0,20.2354,20.2431,20.2122,20.2431,160763.0
2016-05-13 13:10:00,26.18,26.21,26.17,26.2,248584.0,20.2431,20.2663,20.2354,20.2586,248584.0
2016-05-13 13:20:00,26.2,26.2,26.09,26.1,405217.0,20.2586,20.2586,20.1735,20.1813,405217.0
2016-05-13 13:30:00,26.11,26.12,26.04,26.05,157483.0,20.189,20.1967,20.1349,20.1426,157483.0
2016-05-13 13:40:00,26.04,26.05,26.01,26.03,319495.0,20.1349,20.1426,20.1117,20.1271,319495.0
2016-05-13 13:50:00,26.04,26.04,25.96,26.01,785002.0,20.1349,20.1349,20.073,20.1117,785002.0
2016-05-13 14:00:00,26.0,26.07,25.99,26.06,240989.0,20.1039,20.1581,20.0962,20.1503,240989.0
2016-05-13 14:10:00,26.05,26.06,26.02,26.04,265270.0,20.1426,20.1503,20.1194,20.1349,265270.0
2016-05-13 14:20:00,26.05,26.05,25.92,25.96,248867.0,20.1426,20.1426,20.0421,20.073,248867.0
2016-05-13 14:30:00,25.95,25.98,25.93,25.97,361431.0,20.0653,20.0885,20.0498,20.0807,361431.0
2016-05-13 14:40:00,25.97,26.02,25.96,26.01,515293.0,20.0807,20.1194,20.073,20.1117,515293.0
2016-05-13 14:50:00,26.01,26.03,25.99,26.01,310319.0,20.1117,20.1271,20.0962,20.1117,310319.0
2016-05-13 15:00:00,26.01,26.04,25.99,26.01,391259.0,20.1117,20.1349,20.0962,20.1117,391259.0
2016-05-13 15:10:00,26.01,26.04,26.0,26.02,220657.0,20.1117,20.1349,20.1039,20.1194,220657.0
2016-05-13 15:20:00,26.03,26.04,25.99,26.01,400918.0,20.1271,20.1349,20.0962,20.1117,400918.0
2016-05-13 15:30:00,26.01,26.02,25.96,25.99,251071.0,20.1117,20.1194,20.073,20.0962,251071.0
2016-05-13 15:40:00,25.98,26.04,25.96,25.96,551129.0,20.0885,20.1349,20.073,20.073,551129.0
2016-05-13 15:50:00,25.96,25.98,25.89,25.9,1120558.0,20.073,20.0885,20.0189,20.0266,1120558.0
2016-05-16 09:30:00,25.86,26.3,25.85,26.23,620742.0,19.9957,20.3359,19.988,20.2818,620742.0
2016-05-16 09:40:00,26.24,26.27,26.15,26.2,631015.0,20.2895,20.3127,20.2199,20.2586,631015.0
2016-05-16 09:50:00,26.21,26.26,26.09,26.13,477763.0,20.2663,20.305,20.1735,20.2045,477763.0
2016-05-16 10:00:00,26.13,26.31,26.11,26.27,360252.0,20.2045,20.3436,20.189,20.3127,360252.0
2016-05-16 10:10:00,26.27,26.37,26.25,26.26,257941.0,20.3127,20.39,20.2972,20.305,257941.0
2016-05-16 10:20:00,26.26,26.29,26.21,26.27,223201.0,20.305,20.3282,20.2663,20.3127,223201.0
2016-05-16 10:30:00,26.27,26.3,26.22,26.27,149240.0,20.3127,20.3359,20.274,20.3127,149240.0
2016-05-16 10:40:00,26.26,26.28,26.21,26.28,130323.0,20.305,20.3204,20.2663,20.3204,130323.0
2016-05-16 10:50:00,26.28,26.31,26.23,26.27,164275.0,20.3204,20.3436,20.2818,20.3127,164275.0
2016-05-16 11:00:00,26.27,26.31,26.23,26.25,185965.0,20.3127,20.3436,20.2818,20.2972,185965.0
2016-05-16 11:10:00,26.26,26.3,26.21,26.26,226722.0,20.305,20.3359,20.2663,20.305,226722.0
2016-05-16 11:20:00,26.27,26.27,26.16,26.18,197323.0,20.3127,20.3127,20.2277,20.2431,197323.0
2016-05-16 11:30:00,26.18,26.23,26.17,26.21,125160.0,20.2431,20.2818,20.2354,20.2663,125160.0
2016-05-16 11:40:00,26.21,26.29,26.2,26.25,117729.0,20.2663,20.3282,20.2586,20.2972,117729.0
2016-05-16 11:50:00,26.26,26.29,26.25,26.26,157199.0,20.305,20.3282,20.2972,20.305,157199.0
2016-05-16 12:00:00,26.26,26.3,26.25,26.27,180257.0,20.305,20.3359,20.2972,20.3127,180257.0
2016-05-16 12:10:00,26.28,26.28,26.24,26.25,95816.0,20.3204,20.3204,20.2895,20.2972,95816.0
2016-05-16 12:20:00,26.26,26.26,26.19,26.2,126472.0,20.305,20.305,20.2509,20.2586,126472.0
2016-05-16 12:30:00,26.2,26.26,26.19,26.23,124699.0,20.2586,20.305,20.2509,20.2818,124699.0
2016-05-16 12:40:00,26.22,26.24,26.18,26.21,95681.0,20.274,20.2895,20.2431,20.2663,95681.0
2016-05-16 12:50:00,26.22,26.25,26.2,26.22,139230.0,20.274,20.2972,20.2586,20.274,139230.0
2016-05-16 13:00:00,26.23,26.26,26.22,26.25,130015.0,20.2818,20.305,20.274,20.2972,130015.0
2016-05-16 13:10:00,26.24,26.25,26.22,26.22,98835.0,20.2895,20.2972,20.274,20.274,98835.0
2016-05-16 13:20:00,26.22,26.23,26.19,26.2,94299.0,20.274,20.2818,20.2509,20.2586,94299.0
2016-05-16 13:30:00,26.2,26.21,26.15,26.17,143426.0,20.2586,20.2663,20.2199,20.2354,143426.0
2016-05-16 13:40:00,26.17,26.17,26.13,26.14,99152.0,20.2354,20.2354,20.2045,20.2122,99152.0
2016-05-16 13:50:00,26.14,26.16,26.12,26.13,94749.0,20.2122,20.2277,20.1967,20.2045,94749.0
2016-05-16 14:00:00,26.13,26.23,26.12,26.23,142040.0,20.2045,20.2818,20.1967,20.2818,142040.0
2016-05-16 14:10:00,26.23,26.29,26.22,26.28,157610.0,20.2818,20.3282,20.274,20.3204,157610.0
2016-05-16 14:20:00,26.28,26.34,26.27,26.32,270742.0,20.3204,20.3668,20.3127,20.3514,270742.0
2016-05-16 14:30:00,26.32,26.38,26.31,26.37,145242.0,20.3514,20.3978,20.3436,20.39,145242.0
2016-05-16 14:40:00,26.37,26.42,26.36,26.4,225747.0,20.39,20.4287,20.3823,20.4132,225747.0
2016-05-16 14:50:00,26.41,26.41,26.36,26.39,130701.0,20.421,20.421,20.3823,20.4055,130701.0
2016-05-16 15:00:00,26.39,26.4,26.37,26.38,236829.0,20.4055,20.4132,20.39,20.3978,236829.0
2016-05-16 15:10:00,26.38,26.39,26.34,26.36,238752.0,20.3978,20.4055,20.3668,20.3823,238752.0
2016-05-16 15:20:00,26.36,26.36,26.3,26.32,157286.0,20.3823,20.3823,20.3359,20.3514,157286.0
2016-05-16 15:30:00,26.32,26.32,26.25,26.3,240272.0,20.3514,20.3514,20.2972,20.3359,240272.0
2016-05-16 15:40:00,26.29,26.31,26.24,26.27,605032.0,20.3282,20.3436,20.2895,20.3127,605032.0
2016-05-16 15:50:00,26.26,26.27,26.2,26.21,567708.0,20.305,20.3127,20.2586,20.2663,567708.0
2016-05-17 09:30:00,26.08,26.16,26.0,26.04,682287.0,20.1658,20.2277,20.1039,20.1349,682287.0
2016-05-17 09:40:00,26.03,26.23,25.95,26.2,903479.0,20.1271,20.2818,20.0653,20.2586,903479.0
2016-05-17 09:50:00,26.19,26.34,26.12,26.26,396154.0,20.2509,20.3668,20.1967,20.305,396154.0
2016-05-17 10:00:00,26.27,26.31,26.13,26.15,273161.0,20.3127,20.3436,20.2045,20.2199,273161.0
2016-05-17 10:10:00,26.15,26.28,26.1,26.27,217698.0,20.2199,20.3204,20.1813,20.3127,217698.0
2016-05-17 10:20:00,26.27,26.32,26.23,26.26,270346.0,20.3127,20.3514,20.2818,20.305,270346.0
2016-05-17 10:30:00,26.25,26.27,26.21,26.25,314993.0,20.2972,20.3127,20.2663,20.2972,314993.0
2016-05-17 10:40:00,26.26,26.38,26.25,26.33,245282.0,20.305,20.3978,20.2972,20.3591,245282.0
2016-05-17 10:50:00,26.33,26.45,26.32,26.41,212332.0,20.3591,20.4519,20.3514,20.421,212332.0
2016-05-17 11:00:00,26.41,26.46,26.38,26.45,419981.0,20.421,20.4596,20.3978,20.4519,419981.0
2016-05-17 11:10:00,26.45,26.56,26.45,26.48,323064.0,20.4519,20.5369,20.4519,20.4751,323064.0
2016-05-17 11:20:00,26.47,26.52,26.34,26.37,377920.0,20.4674,20.506,20.3668,20.39,377920.0
2016-05-17 11:30:00,26.37,26.42,26.35,26.4,224870.0,20.39,20.4287,20.3746,20.4132,224870.0
2016-05-17 11:40:00,26.4,26.48,26.4,26.42,417450.0,20.4132,20.4751,20.4132,20.4287,417450.0
2016-05-17 11:50:00,26.42,26.47,26.39,26.4,261337.0,20.4287,20.4674,20.4055,20.4132,261337.0
2016-05-17 12:00:00,26.41,26.42,26.32,26.33,370874.0,20.421,20.4287,20.3514,20.3591,370874.0
2016-05-17 12:10:00,26.34,26.34,26.27,26.29,171795.0,20.3668,20.3668,20.3127,20.3282,171795.0
2016-05-17 12:20:00,26.29,26.32,26.27,26.3,137158.0,20.3282,20.3514,20.3127,20.3359,137158.0
2016-05-17 12:30:00,26.3,26.31,26.25,26.3,81687.0,20.3359,20.3436,20.2972,20.3359,81687.0
2016-05-17 12:40:00,26.29,26.31,26.27,26.3,94979.0,20.3282,20.3436,20.3127,20.3359,94979.0
2016-05-17 12:50:00,26.3,26.32,26.26,26.3,124567.0,20.3359,20.3514,20.305,20.3359,124567.0
2016-05-17 13:00:00,26.3,26.3,26.25,26.28,111396.0,20.3359,20.3359,20.2972,20.3204,111396.0
2016-05-17 13:10:00,26.29,26.34,26.28,26.34,86144.0,20.3282,20.3668,20.3204,20.3668,86144.0
2016-05-17 13:20:00,26.34,26.4,26.34,26.38,158518.0,20.3668,20.4132,20.3668,20.3978,158518.0
2016-05-17 13:30:00,26.39,26.4,26.38,26.39,198724.0,20.4055,20.4132,20.3978,20.4055,198724.0
2016-05-17 13:40:00,26.39,26.42,26.38,26.4,248568.0,20.4055,20.4287,20.3978,20.4132,248568.0
2016-05-17 13:50:00,26.39,26.4,26.28,26.28,244659.0,20.4055,20.4132,20.3204,20.3204,244659.0
2016-05-17 14:00:00,26.28,26.3,26.24,26.25,161434.0,20.3204,20.3359,20.2895,20.2972,161434.0
2016-05-17 14:10:00,26.24,26.25,26.15,26.17,222307.0,20.2895,20.2972,20.2199,20.2354,222307.0
2016-05-17 14:20:00,26.17,26.18,26.09,26.13,233909.0,20.2354,20.2431,20.1735,20.2045,233909.0
2016-05-17 14:30:00,26.12,26.14,26.06,26.11,271303.0,20.1967,20.2122,20.1503,20.189,271303.0
2016-05-17 14:40:00,26.11,26.13,26.09,26.1,134044.0,20.189,20.2045,20.1735,20.1813,134044.0
2016-05-17 14:50:00,26.11,26.14,26.07,26.13,195128.0,20.189,20.2122,20.1581,20.2045,195128.0
2016-05-17 15:00:00,26.13,26.22,26.11,26.2,147088.0,20.2045,20.274,20.189,20.2586,147088.0
2016-05-17 15:10:00,26.19,26.2,26.12,26.13,256727.0,20.2509,20.2586,20.1967,20.2045,256727.0
2016-05-17 15:20:00,26.12,26.15,26.09,26.13,217431.0,20.1967,20.2199,20.1735,20.2045,217431.0
2016-05-17 15:30:00,26.13,26.19,26.11,26.19,292945.0,20.2045,20.2509,20.189,20.2509,292945.0
2016-05-17 15:40:00,26.19,26.2,26.14,26.17,526123.0,20.2509,20.2586,20.2122,20.2354,526123.0
2016-05-17 15:50:00,26.17,26.21,26.14,26.16,1009221.0,20.2354,20.2663,20.2122,20.2277,1009221.0
2016-05-18 09:30:00,26.19,26.57,26.18,26.57,650563.0,20.2509,20.5447,20.2431,20.5447,650563.0
2016-05-18 09:40:00,26.57,26.71,26.56,26.67,594635.0,20.5447,20.6529,20.5369,20.622,594635.0
2016-05-18 09:50:00,26.67,26.81,26.6,26.74,444252.0,20.622,20.7303,20.5679,20.6761,444252.0
2016-05-18 10:00:00,26.73,26.93,26.67,26.92,548054.0,20.6684,20.823,20.622,20.8153,548054.0
2016-05-18 10:10:00,26.92,27.04,26.85,27.03,773572.0,20.8153,20.9081,20.7612,20.9004,773572.0
2016-05-18 10:20:00,27.02,27.12,27.01,27.05,384443.0,20.8926,20.97,20.8849,20.9158,384443.0
2016-05-18 10:30:00,27.04,27.04,26.91,26.92,300617.0,20.9081,20.9081,20.8076,20.8153,300617.0
2016-05-18 10:40:00,26.93,26.95,26.85,26.94,311131.0,20.823,20.8385,20.7612,20.8308,311131.0
2016-05-18 10:50:00,26.93,26.95,26.73,26.75,294315.0,20.823,20.8385,20.6684,20.6839,294315.0
2016-05-18 11:00:00,26.76,26.85,26.75,26.84,231923.0,20.6916,20.7612,20.6839,20.7534,231923.0
2016-05-18 11:10:00,26.84,26.92,26.82,26.89,304821.0,20.7534,20.8153,20.738,20.7921,304821.0
2016-05-18 11:20:00,26.9,27.04,26.9,27.02,700920.0,20.7998,20.9081,20.7998,20.8926,700920.0
2016-05-18 11:30:00,27.02,27.08,26.95,27.04,232652.0,20.8926,20.939,20.8385,20.9081,232652.0
2016-05-18 11:40:00,27.05,27.16,27.03,27.06,616734.0,20.9158,21.0009,20.9004,20.9236,616734.0
2016-05-18 11:50:00,27.06,27.1,26.97,27.0,291316.0,20.9236,20.9545,20.854,20.8772,291316.0
2016-05-18 12:00:00,27.0,27.02,26.97,27.0,302967.0,20.8772,20.8926,20.854,20.8772,302967.0
2016-05-18 12:10:00,26.99,27.01,26.93,27.01,176833.0,20.8694,20.8849,20.823,20.8849,176833.0
2016-05-18 12:20:00,27.0,27.02,26.94,26.95,160572.0,20.8772,20.8926,20.8308,20.8385,160572.0
2016-05-18 12:30:00,26.96,27.04,26.95,27.02,200016.0,20.8462,20.9081,20.8385,20.8926,200016.0
2016-05-18 12:40:00,27.03,27.04,26.99,27.04,147384.0,20.9004,20.9081,20.8694,20.9081,147384.0
2016-05-18 12:50:00,27.03,27.1,27.0,27.1,185511.0,20.9004,20.9545,20.8772,20.9545,185511.0
2016-05-18 13:00:00,27.1,27.11,26.98,26.98,282583.0,20.9545,20.9622,20.8617,20.8617,282583.0
2016-05-18 13:10:00,26.98,27.03,26.98,26.99,160518.0,20.8617,20.9004,20.8617,20.8694,160518.0
2016-05-18 13:20:00,27.0,27.07,26.98,26.99,330048.0,20.8772,20.9313,20.8617,20.8694,330048.0
2016-05-18 13:30:00,26.99,27.05,26.99,27.02,169660.0,20.8694,20.9158,20.8694,20.8926,169660.0
2016-05-18 13:40:00,27.01,27.06,26.99,27.04,345932.0,20.8849,20.9236,20.8694,20.9081,345932.0
2016-05-18 13:50:00,27.04,27.08,26.99,27.0,260019.0,20.9081,20.939,20.8694,20.8772,260019.0
2016-05-18 14:00:00,26.99,27.18,26.95,27.14,1184884.0,20.8694,21.0163,20.8385,20.9854,1184884.0
2016-05-18 14:10:00,27.14,27.19,27.0,27.16,533081.0,20.9854,21.0241,20.8772,21.0009,533081.0
2016-05-18 14:20:00,27.16,27.2,26.96,27.02,457084.0,21.0009,21.0318,20.8462,20.8926,457084.0
2016-05-18 14:30:00,27.01,27.12,26.94,27.07,444569.0,20.8849,20.97,20.8308,20.9313,444569.0
2016-05-18 14:40:00,27.07,27.18,27.06,27.17,476779.0,20.9313,21.0163,20.9236,21.0086,476779.0
2016-05-18 14:50:00,27.17,27.24,27.15,27.17,691961.0,21.0086,21.0627,20.9932,21.0086,691961.0
2016-05-18 15:00:00,27.17,27.28,27.15,27.25,714124.0,21.0086,21.0937,20.9932,21.0705,714124.0
2016-05-18 15:10:00,27.25,27.26,27.1,27.14,632400.0,21.0705,21.0782,20.9545,20.9854,632400.0
2016-05-18 15:20:00,27.14,27.15,27.06,27.08,573668.0,20.9854,20.9932,20.9236,20.939,573668.0
2016-05-18 15:30:00,27.08,27.15,27.04,27.05,484190.0,20.939,20.9932,20.9081,20.9158,484190.0
2016-05-18 15:40:00,27.05,27.23,27.05,27.2,702121.0,20.9158,21.055,20.9158,21.0318,702121.0
2016-05-18 15:50:00,27.2,27.29,27.17,27.24,1590742.0,21.0318,21.1014,21.0086,21.0627,1590742.0
2016-05-19 09:30:00,27.07,27.34,27.04,27.3,627318.0,20.9313,21.1401,20.9081,21.1091,627318.0
2016-05-19 09:40:00,27.3,27.35,27.14,27.16,376535.0,21.1091,21.1478,20.9854,21.0009,376535.0
2016-05-19 09:50:00,27.15,27.17,26.67,26.68,566051.0,20.9932,21.0086,20.622,20.6297,566051.0
2016-05-19 10:00:00,26.68,26.78,26.66,26.77,506684.0,20.6297,20.7071,20.6143,20.6993,506684.0
2016-05-19 10:10:00,26.77,26.84,26.67,26.75,366238.0,20.6993,20.7534,20.622,20.6839,366238.0
2016-05-19 10:20:00,26.75,26.76,26.58,26.66,313775.0,20.6839,20.6916,20.5524,20.6143,313775.0
2016-05-19 10:30:00,26.66,26.74,26.61,26.62,328781.0,20.6143,20.6761,20.5756,20.5833,328781.0
2016-05-19 10:40:00,26.62,26.71,26.56,26.61,318383.0,20.5833,20.6529,20.5369,20.5756,318383.0
2016-05-19 10:50:00,26.61,26.61,26.5,26.51,330887.0,20.5756,20.5756,20.4906,20.4983,330887.0
2016-05-19 11:00:00,26.51,26.58,26.46,26.52,363237.0,20.4983,20.5524,20.4596,20.506,363237.0
2016-05-19 11:10:00,26.51,26.6,26.46,26.6,198943.0,20.4983,20.5679,20.4596,20.5679,198943.0
2016-05-19 11:20:00,26.59,26.63,26.53,26.6,208050.0,20.5601,20.5911,20.5137,20.5679,208050.0
2016-05-19 11:30:00,26.6,26.6,26.46,26.48,190088.0,20.5679,20.5679,20.4596,20.4751,190088.0
2016-05-19 11:40:00,26.48,26.51,26.44,26.5,209525.0,20.4751,20.4983,20.4442,20.4906,209525.0
2016-05-19 11:50:00,26.51,26.53,26.44,26.51,199978.0,20.4983,20.5137,20.4442,20.4983,199978.0
2016-05-19 12:00:00,26.51,26.62,26.49,26.61,321755.0,20.4983,20.5833,20.4828,20.5756,321755.0
2016-05-19 12:10:00,26.6,26.62,26.57,26.58,114433.0,20.5679,20.5833,20.5447,20.5524,114433.0
2016-05-19 12:20:00,26.58,26.62,26.51,26.51,120707.0,20.5524,20.5833,20.4983,20.4983,120707.0
2016-05-19 12:30:00,26.52,26.61,26.5,26.59,71046.0,20.506,20.5756,20.4906,20.5601,71046.0
2016-05-19 12:40:00,26.59,26.59,26.51,26.54,106003.0,20.5601,20.5601,20.4983,20.5215,106003.0
2016-05-19 12:50:00,26.54,26.54,26.44,26.45,98212.0,20.5215,20.5215,20.4442,20.4519,98212.0
2016-05-19 13:00:00,26.45,26.5,26.44,26.49,87045.0,20.4519,20.4906,20.4442,20.4828,87045.0
2016-05-19 13:10:00,26.49,26.57,26.45,26.57,284014.0,20.4828,20.5447,20.4519,20.5447,284014.0
2016-05-19 13:20:00,26.58,26.59,26.53,26.59,91700.0,20.5524,20.5601,20.5137,20.5601,91700.0
2016-05-19 13:30:00,26.59,26.66,26.58,26.62,116588.0,20.5601,20.6143,20.5524,20.5833,116588.0
2016-05-19 13:40:00,26.62,26.71,26.62,26.67,108470.0,20.5833,20.6529,20.5833,20.622,108470.0
2016-05-19 13:50:00,26.67,26.68,26.6,26.61,129263.0,20.622,20.6297,20.5679,20.5756,129263.0
2016-05-19 14:00:00,26.61,26.63,26.58,26.63,122242.0,20.5756,20.5911,20.5524,20.5911,122242.0
2016-05-19 14:10:00,26.63,26.7,26.62,26.69,178599.0,20.5911,20.6452,20.5833,20.6375,178599.0
2016-05-19 14:20:00,26.68,26.7,26.62,26.65,157990.0,20.6297,20.6452,20.5833,20.6065,157990.0
2016-05-19 14:30:00,26.65,26.66,26.58,26.62,234007.0,20.6065,20.6143,20.5524,20.5833,234007.0
2016-05-19 14:40:00,26.61,26.63,26.58,26.59,160188.0,20.5756,20.5911,20.5524,20.5601,160188.0
2016-05-19 14:50:00,26.59,26.6,26.55,26.57,167274.0,20.5601,20.5679,20.5292,20.5447,167274.0
2016-05-19 15:00:00,26.57,26.66,26.56,26.66,273393.0,20.5447,20.6143,20.5369,20.6143,273393.0
2016-05-19 15:10:00,26.66,26.68,26.62,26.68,251169.0,20.6143,20.6297,20.5833,20.6297,251169.0
2016-05-19 15:20:00,26.68,26.73,26.64,26.64,270845.0,20.6297,20.6684,20.5988,20.5988,270845.0
2016-05-19 15:30:00,26.64,26.68,26.6,26.68,358842.0,20.5988,20.6297,20.5679,20.6297,358842.0
2016-05-19 15:40:00,26.68,26.72,26.66,26.67,568626.0,20.6297,20.6607,20.6143,20.622,568626.0
2016-05-19 15:50:00,26.67,26.68,26.58,26.59,910787.0,20.622,20.6297,20.5524,20.5601,910787.0
2016-05-20 09:30:00,26.85,27.09,26.67,27.01,955915.0,20.7612,20.9468,20.622,20.8849,955915.0
2016-05-20 09:40:00,27.01,27.06,26.88,27.0,564765.0,20.8849,20.9236,20.7844,20.8772,564765.0
2016-05-20 09:50:00,27.0,27.12,27.0,27.09,632924.0,20.8772,20.97,20.8772,20.9468,632924.0
2016-05-20 10:00:00,27.09,27.15,27.05,27.1,1012651.0,20.9468,20.9932,20.9158,20.9545,1012651.0
2016-05-20 10:10:00,27.11,27.17,27.09,27.16,463205.0,20.9622,21.0086,20.9468,21.0009,463205.0
2016-05-20 10:20:00,27.16,27.16,26.95,27.01,497981.0,21.0009,21.0009,20.8385,20.8849,497981.0
2016-05-20 10:30:00,27.0,27.02,26.93,27.02,463127.0,20.8772,20.8926,20.823,20.8926,463127.0
2016-05-20 10:40:00,27.02,27.05,26.95,27.02,576114.0,20.8926,20.9158,20.8385,20.8926,576114.0
2016-05-20 10:50:00,27.02,27.04,26.95,27.03,255329.0,20.8926,20.9081,20.8385,20.9004,255329.0
2016-05-20 11:00:00,27.03,27.12,27.02,27.12,267433.0,20.9004,20.97,20.8926,20.97,267433.0
2016-05-20 11:10:00,27.12,27.12,27.06,27.1,274564.0,20.97,20.97,20.9236,20.9545,274564.0
2016-05-20 11:20:00,27.09,27.14,27.08,27.09,286960.0,20.9468,20.9854,20.939,20.9468,286960.0
2016-05-20 11:30:00,27.09,27.17,27.09,27.16,189734.0,20.9468,21.0086,20.9468,21.0009,189734.0
2016-05-20 11:40:00,27.15,27.16,27.02,27.03,192586.0,20.9932,21.0009,20.8926,20.9004,192586.0
2016-05-20 11:50:00,27.03,27.04,26.99,27.03,178697.0,20.9004,20.9081,20.8694,20.9004,178697.0
2016-05-20 12:00:00,27.03,27.03,26.95,26.96,292845.0,20.9004,20.9004,20.8385,20.8462,292845.0
2016-05-20 12:10:00,26.96,26.99,26.95,26.96,272618.0,20.8462,20.8694,20.8385,20.8462,272618.0
2016-05-20 12:20:00,26.96,27.01,26.95,26.96,138369.0,20.8462,20.8849,20.8385,20.8462,138369.0
2016-05-20 12:30:00,26.96,26.97,26.91,26.96,106405.0,20.8462,20.854,20.8076,20.8462,106405.0
2016-05-20 12:40:00,26.97,26.97,26.91,26.92,131313.0,20.854,20.854,20.8076,20.8153,131313.0
2016-05-20 12:50:00,26.92,26.93,26.9,26.92,110668.0,20.8153,20.823,20.7998,20.8153,110668.0
2016-05-20 13:00:00,26.92,26.92,26.86,26.88,197111.0,20.8153,20.8153,20.7689,20.7844,197111.0
2016-05-20 13:10:00,26.88,26.92,26.86,26.9,108449.0,20.7844,20.8153,20.7689,20.7998,108449.0
2016-05-20 13:20:00,26.91,26.91,26.83,26.84,188068.0,20.8076,20.8076,20.7457,20.7534,188068.0
2016-05-20 13:30:00,26.83,26.84,26.73,26.73,238383.0,20.7457,20.7534,20.6684,20.6684,238383.0
2016-05-20 13:40:00,26.73,26.77,26.68,26.7,403811.0,20.6684,20.6993,20.6297,20.6452,403811.0
2016-05-20 13:50:00,26.69,26.73,26.69,26.7,166953.0,20.6375,20.6684,20.6375,20.6452,166953.0
2016-05-20 14:00:00,26.7,26.78,26.69,26.75,480186.0,20.6452,20.7071,20.6375,20.6839,480186.0
2016-05-20 14:10:00,26.76,26.8,26.76,26.79,145082.0,20.6916,20.7225,20.6916,20.7148,145082.0
2016-05-20 14:20:00,26.79,26.83,26.79,26.8,230498.0,20.7148,20.7457,20.7148,20.7225,230498.0
2016-05-20 14:30:00,26.81,26.81,26.79,26.8,153493.0,20.7303,20.7303,20.7148,20.7225,153493.0
2016-05-20 14:40:00,26.81,26.82,26.79,26.8,235601.0,20.7303,20.738,20.7148,20.7225,235601.0
2016-05-20 14:50:00,26.8,26.81,26.74,26.75,277324.0,20.7225,20.7303,20.6761,20.6839,277324.0
2016-05-20 15:00:00,26.75,26.75,26.68,26.71,191922.0,20.6839,20.6839,20.6297,20.6529,191922.0
2016-05-20 15:10:00,26.7,26.74,26.69,26.72,203296.0,20.6452,20.6761,20.6375,20.6607,203296.0
2016-05-20 15:20:00,26.72,26.72,26.67,26.68,202569.0,20.6607,20.6607,20.622,20.6297,202569.0
2016-05-20 15:30:00,26.68,26.71,26.67,26.71,310882.0,20.6297,20.6529,20.622,20.6529,310882.0
2016-05-20 15:40:00,26.71,26.74,26.7,26.73,265390.0,20.6529,20.6761,20.6452,20.6684,265390.0
2016-05-20 15:50:00,26.72,26.78,26.71,26.77,762950.0,20.6607,20.7071,20.6529,20.6993,762950.0
2016-05-23 09:30:00,26.72,26.94,26.67,26.84,608094.0,20.6607,20.8308,20.622,20.7534,608094.0
2016-05-23 09:40:00,26.84,26.89,26.67,26.8,391003.0,20.7534,20.7921,20.622,20.7225,391003.0
2016-05-23 09:50:00,26.81,26.81,26.63,26.65,531265.0,20.7303,20.7303,20.5911,20.6065,531265.0
2016-05-23 10:00:00,26.65,26.9,26.65,26.82,217250.0,20.6065,20.7998,20.6065,20.738,217250.0
2016-05-23 10:10:00,26.82,26.88,26.74,26.87,165298.0,20.738,20.7844,20.6761,20.7766,165298.0
2016-05-23 10:20:00,26.88,26.93,26.81,26.81,148056.0,20.7844,20.823,20.7303,20.7303,148056.0
2016-05-23 10:30:00,26.81,26.85,26.77,26.81,160073.0,20.7303,20.7612,20.6993,20.7303,160073.0
2016-05-23 10:40:00,26.82,26.82,26.75,26.78,148036.0,20.738,20.738,20.6839,20.7071,148036.0
2016-05-23 10:50:00,26.78,26.84,26.78,26.8,106555.0,20.7071,20.7534,20.7071,20.7225,106555.0
2016-05-23 11:00:00,26.8,26.85,26.77,26.82,135045.0,20.7225,20.7612,20.6993,20.738,135045.0
2016-05-23 11:10:00,26.82,26.83,26.75,26.76,126224.0,20.738,20.7457,20.6839,20.6916,126224.0
2016-05-23 11:20:00,26.76,26.77,26.7,26.76,111505.0,20.6916,20.6993,20.6452,20.6916,111505.0
2016-05-23 11:30:00,26.76,26.78,26.63,26.65,129631.0,20.6916,20.7071,20.5911,20.6065,129631.0
2016-05-23 11:40:00,26.65,26.69,26.6,26.68,166629.0,20.6065,20.6375,20.5679,20.6297,166629.0
2016-05-23 11:50:00,26.68,26.69,26.63,26.64,100820.0,20.6297,20.6375,20.5911,20.5988,100820.0
2016-05-23 12:00:00,26.64,26.69,26.63,26.67,138279.0,20.5988,20.6375,20.5911,20.622,138279.0
2016-05-23 12:10:00,26.66,26.67,26.6,26.62,183850.0,20.6143,20.622,20.5679,20.5833,183850.0
2016-05-23 12:20:00,26.62,26.69,26.61,26.66,162432.0,20.5833,20.6375,20.5756,20.6143,162432.0
2016-05-23 12:30:00,26.66,26.7,26.62,26.66,149976.0,20.6143,20.6452,20.5833,20.6143,149976.0
2016-05-23 12:40:00,26.65,26.72,26.63,26.71,129312.0,20.6065,20.6607,20.5911,20.6529,129312.0
2016-05-23 12:50:00,26.7,26.71,26.66,26.7,83407.0,20.6452,20.6529,20.6143,20.6452,83407.0
2016-05-23 13:00:00,26.69,26.75,26.69,26.72,102527.0,20.6375,20.6839,20.6375,20.6607,102527.0
2016-05-23 13:10:00,26.73,26.75,26.71,26.73,68056.0,20.6684,20.6839,20.6529,20.6684,68056.0
2016-05-23 13:20:00,26.73,26.75,26.71,26.74,73384.0,20.6684,20.6839,20.6529,20.6761,73384.0
2016-05-23 13:30:00,26.73,26.75,26.72,26.75,95659.0,20.6684,20.6839,20.6607,20.6839,95659.0
2016-05-23 13:40:00,26.75,26.77,26.71,26.74,135911.0,20.6839,20.6993,20.6529,20.6761,135911.0
2016-05-23 13:50:00,26.74,26.78,26.74,26.77,104784.0,20.6761,20.7071,20.6761,20.6993,104784.0
2016-05-23 14:00:00,26.77,26.78,26.73,26.74,70150.0,20.6993,20.7071,20.6684,20.6761,70150.0
2016-05-23 14:10:00,26.74,26.8,26.73,26.8,56977.0,20.6761,20.7225,20.6684,20.7225,56977.0
2016-05-23 14:20:00,26.8,26.84,26.79,26.83,117232.0,20.7225,20.7534,20.7148,20.7457,117232.0
2016-05-23 14:30:00,26.83,26.86,26.82,26.86,126042.0,20.7457,20.7689,20.738,20.7689,126042.0
2016-05-23 14:40:00,26.86,26.88,26.82,26.84,128950.0,20.7689,20.7844,20.738,20.7534,128950.0
2016-05-23 14:50:00,26.83,26.89,26.82,26.85,149927.0,20.7457,20.7921,20.738,20.7612,149927.0
2016-05-23 15:00:00,26.86,26.87,26.83,26.85,336475.0,20.7689,20.7766,20.7457,20.7612,336475.0
2016-05-23 15:10:00,26.85,26.88,26.84,26.87,264535.0,20.7612,20.7844,20.7534,20.7766,264535.0
2016-05-23 15:20:00,26.86,26.89,26.84,26.85,156056.0,20.7689,20.7921,20.7534,20.7612,156056.0
2016-05-23 15:30:00,26.85,26.88,26.84,26.86,282047.0,20.7612,20.7844,20.7534,20.7689,282047.0
2016-05-23 15:40:00,26.86,26.89,26.84,26.87,501233.0,20.7689,20.7921,20.7534,20.7766,501233.0
2016-05-23 15:50:00,26.87,26.87,26.8,26.83,800814.0,20.7766,20.7766,20.7225,20.7457,800814.0
2016-05-24 09:30:00,27.04,27.22,26.96,27.09,919038.0,20.9081,21.0473,20.8462,20.9468,919038.0
2016-05-24 09:40:00,27.1,27.35,27.08,27.27,1055608.0,20.9545,21.1478,20.939,21.0859,1055608.0
2016-05-24 09:50:00,27.27,27.36,27.26,27.31,715166.0,21.0859,21.1555,21.0782,21.1169,715166.0
2016-05-24 10:00:00,27.3,27.48,27.29,27.44,783466.0,21.1091,21.2483,21.1014,21.2174,783466.0
2016-05-24 10:10:00,27.44,27.46,27.36,27.39,568744.0,21.2174,21.2329,21.1555,21.1787,568744.0
2016-05-24 10:20:00,27.4,27.45,27.38,27.4,443624.0,21.1865,21.2251,21.171,21.1865,443624.0
2016-05-24 10:30:00,27.4,27.49,27.38,27.45,455866.0,21.1865,21.256,21.171,21.2251,455866.0
2016-05-24 10:40:00,27.45,27.53,27.44,27.47,849204.0,21.2251,21.287,21.2174,21.2406,849204.0
2016-05-24 10:50:00,27.47,27.56,27.44,27.49,416278.0,21.2406,21.3102,21.2174,21.256,416278.0
2016-05-24 11:00:00,27.49,27.54,27.47,27.49,500951.0,21.256,21.2947,21.2406,21.256,500951.0
2016-05-24 11:10:00,27.49,27.53,27.48,27.49,418546.0,21.256,21.287,21.2483,21.256,418546.0
2016-05-24 11:20:00,27.49,27.53,27.48,27.49,501227.0,21.256,21.287,21.2483,21.256,501227.0
2016-05-24 11:30:00,27.49,27.55,27.48,27.48,530663.0,21.256,21.3024,21.2483,21.2483,530663.0
2016-05-24 11:40:00,27.48,27.54,27.48,27.51,226345.0,21.2483,21.2947,21.2483,21.2715,226345.0
2016-05-24 11:50:00,27.51,27.62,27.5,27.61,738650.0,21.2715,21.3566,21.2638,21.3488,738650.0
2016-05-24 12:00:00,27.61,27.63,27.58,27.63,388375.0,21.3488,21.3643,21.3256,21.3643,388375.0
2016-05-24 12:10:00,27.63,27.66,27.56,27.6,267687.0,21.3643,21.3875,21.3102,21.3411,267687.0
2016-05-24 12:20:00,27.6,27.64,27.57,27.57,250435.0,21.3411,21.372,21.3179,21.3179,250435.0
2016-05-24 12:30:00,27.58,27.6,27.53,27.55,314263.0,21.3256,21.3411,21.287,21.3024,314263.0
2016-05-24 12:40:00,27.55,27.56,27.53,27.55,124389.0,21.3024,21.3102,21.287,21.3024,124389.0
2016-05-24 12:50:00,27.55,27.6,27.55,27.59,323075.0,21.3024,21.3411,21.3024,21.3334,323075.0
2016-05-24 13:00:00,27.6,27.6,27.53,27.55,342386.0,21.3411,21.3411,21.287,21.3024,342386.0
2016-05-24 13:10:00,27.55,27.56,27.52,27.53,210068.0,21.3024,21.3102,21.2792,21.287,210068.0
2016-05-24 13:20:00,27.52,27.53,27.45,27.46,143783.0,21.2792,21.287,21.2251,21.2329,143783.0
2016-05-24 13:30:00,27.46,27.48,27.39,27.4,181323.0,21.2329,21.2483,21.1787,21.1865,181323.0
2016-05-24 13:40:00,27.4,27.44,27.37,27.42,241408.0,21.1865,21.2174,21.1633,21.2019,241408.0
2016-05-24 13:50:00,27.42,27.44,27.38,27.39,111222.0,21.2019,21.2174,21.171,21.1787,111222.0
2016-05-24 14:00:00,27.38,27.41,27.36,27.39,215300.0,21.171,21.1942,21.1555,21.1787,215300.0
2016-05-24 14:10:00,27.39,27.43,27.37,27.37,174194.0,21.1787,21.2097,21.1633,21.1633,174194.0
2016-05-24 14:20:00,27.37,27.39,27.34,27.35,168736.0,21.1633,21.1787,21.1401,21.1478,168736.0
2016-05-24 14:30:00,27.36,27.38,27.32,27.35,153971.0,21.1555,21.171,21.1246,21.1478,153971.0
2016-05-24 14:40:00,27.34,27.36,27.28,27.35,286551.0,21.1401,21.1555,21.0937,21.1478,286551.0
2016-05-24 14:50:00,27.35,27.4,27.35,27.37,235813.0,21.1478,21.1865,21.1478,21.1633,235813.0
2016-05-24 15:00:00,27.37,27.46,27.37,27.45,318569.0,21.1633,21.2329,21.1633,21.2251,318569.0
2016-05-24 15:10:00,27.45,27.48,27.44,27.48,353897.0,21.2251,21.2483,21.2174,21.2483,353897.0
2016-05-24 15:20:00,27.48,27.5,27.42,27.44,474450.0,21.2483,21.2638,21.2019,21.2174,474450.0
2016-05-24 15:30:00,27.44,27.45,27.4,27.44,257951.0,21.2174,21.2251,21.1865,21.2174,257951.0
2016-05-24 15:40:00,27.44,27.5,27.43,27.47,699761.0,21.2174,21.2638,21.2097,21.2406,699761.0
2016-05-24 15:50:00,27.47,27.49,27.4,27.41,1170666.0,21.2406,21.256,21.1865,21.1942,1170666.0
2016-05-25 09:30:00,27.61,28.16,27.6,28.12,1194196.0,21.3488,21.7741,21.3411,21.7432,1194196.0
2016-05-25 09:40:00,28.11,28.27,28.08,28.21,888626.0,21.7354,21.8592,21.7123,21.8128,888626.0
2016-05-25 09:50:00,28.21,28.25,28.11,28.14,378879.0,21.8128,21.8437,21.7354,21.7586,378879.0
2016-05-25 10:00:00,28.15,28.2,28.03,28.15,464906.0,21.7664,21.805,21.6736,21.7664,464906.0
2016-05-25 10:10:00,28.16,28.27,28.1,28.26,461143.0,21.7741,21.8592,21.7277,21.8514,461143.0
2016-05-25 10:20:00,28.26,28.26,28.16,28.21,544150.0,21.8514,21.8514,21.7741,21.8128,544150.0
2016-05-25 10:30:00,28.21,28.29,28.2,28.23,510683.0,21.8128,21.8746,21.805,21.8282,510683.0
2016-05-25 10:40:00,28.22,28.27,28.18,28.25,621149.0,21.8205,21.8592,21.7896,21.8437,621149.0
2016-05-25 10:50:00,28.24,28.25,28.12,28.14,300936.0,21.836,21.8437,21.7432,21.7586,300936.0
2016-05-25 11:00:00,28.15,28.16,28.03,28.04,365118.0,21.7664,21.7741,21.6736,21.6813,365118.0
2016-05-25 11:10:00,28.04,28.05,27.92,27.98,550959.0,21.6813,21.6891,21.5885,21.6349,550959.0
2016-05-25 11:20:00,27.98,28.0,27.92,27.95,419291.0,21.6349,21.6504,21.5885,21.6117,419291.0
2016-05-25 11:30:00,27.95,27.98,27.85,27.87,400880.0,21.6117,21.6349,21.5344,21.5499,400880.0
2016-05-25 11:40:00,27.87,27.88,27.83,27.83,321545.0,21.5499,21.5576,21.5189,21.5189,321545.0
2016-05-25 11:50:00,27.83,27.94,27.83,27.91,362793.0,21.5189,21.604,21.5189,21.5808,362793.0
2016-05-25 12:00:00,27.91,27.96,27.88,27.93,260533.0,21.5808,21.6195,21.5576,21.5963,260533.0
2016-05-25 12:10:00,27.92,27.92,27.82,27.82,226663.0,21.5885,21.5885,21.5112,21.5112,226663.0
2016-05-25 12:20:00,27.82,27.83,27.75,27.75,261227.0,21.5112,21.5189,21.4571,21.4571,261227.0
2016-05-25 12:30:00,27.75,27.85,27.75,27.84,244981.0,21.4571,21.5344,21.4571,21.5267,244981.0
2016-05-25 12:40:00,27.85,27.88,27.81,27.81,292500.0,21.5344,21.5576,21.5035,21.5035,292500.0
2016-05-25 12:50:00,27.81,27.87,27.81,27.85,294478.0,21.5035,21.5499,21.5035,21.5344,294478.0
2016-05-25 13:00:00,27.85,27.89,27.84,27.85,210933.0,21.5344,21.5653,21.5267,21.5344,210933.0
2016-05-25 13:10:00,27.85,27.85,27.8,27.83,172428.0,21.5344,21.5344,21.4957,21.5189,172428.0
2016-05-25 13:20:00,27.83,27.86,27.8,27.83,172294.0,21.5189,21.5421,21.4957,21.5189,172294.0
2016-05-25 13:30:00,27.83,27.84,27.79,27.84,144649.0,21.5189,21.5267,21.488,21.5267,144649.0
2016-05-25 13:40:00,27.84,27.84,27.77,27.78,262650.0,21.5267,21.5267,21.4726,21.4803,262650.0
2016-05-25 13:50:00,27.79,27.82,27.76,27.8,176472.0,21.488,21.5112,21.4648,21.4957,176472.0
2016-05-25 14:00:00,27.8,27.82,27.75,27.78,155490.0,21.4957,21.5112,21.4571,21.4803,155490.0
2016-05-25 14:10:00,27.78,27.81,27.77,27.8,153803.0,21.4803,21.5035,21.4726,21.4957,153803.0
2016-05-25 14:20:00,27.81,27.81,27.78,27.8,151729.0,21.5035,21.5035,21.4803,21.4957,151729.0
2016-05-25 14:30:00,27.81,27.82,27.77,27.82,209125.0,21.5035,21.5112,21.4726,21.5112,209125.0
2016-05-25 14:40:00,27.82,27.86,27.8,27.81,338473.0,21.5112,21.5421,21.4957,21.5035,338473.0
2016-05-25 14:50:00,27.81,27.82,27.74,27.75,172627.0,21.5035,21.5112,21.4494,21.4571,172627.0
2016-05-25 15:00:00,27.75,27.76,27.71,27.74,163619.0,21.4571,21.4648,21.4262,21.4494,163619.0
2016-05-25 15:10:00,27.74,27.79,27.72,27.78,320237.0,21.4494,21.488,21.4339,21.4803,320237.0
2016-05-25 15:20:00,27.78,27.83,27.76,27.82,304093.0,21.4803,21.5189,21.4648,21.5112,304093.0
2016-05-25 15:30:00,27.82,27.82,27.76,27.76,180178.0,21.5112,21.5112,21.4648,21.4648,180178.0
2016-05-25 15:40:00,27.77,27.8,27.75,27.77,382980.0,21.4726,21.4957,21.4571,21.4726,382980.0
2016-05-25 15:50:00,27.77,27.81,27.76,27.77,1471404.0,21.4726,21.5035,21.4648,21.4726,1471404.0
2016-05-26 09:30:00,27.91,27.91,27.62,27.68,663069.0,21.5808,21.5808,21.3566,21.403,663069.0
2016-05-26 09:40:00,27.69,27.73,27.48,27.52,563153.0,21.4107,21.4416,21.2483,21.2792,563153.0
2016-05-26 09:50:00,27.53,27.61,27.45,27.49,202767.0,21.287,21.3488,21.2251,21.256,202767.0
2016-05-26 10:00:00,27.5,27.69,27.5,27.56,590399.0,21.2638,21.4107,21.2638,21.3102,590399.0
2016-05-26 10:10:00,27.56,27.7,27.53,27.7,330308.0,21.3102,21.4184,21.287,21.4184,330308.0
2016-05-26 10:20:00,27.7,27.71,27.53,27.55,286537.0,21.4184,21.4262,21.287,21.3024,286537.0
2016-05-26 10:30:00,27.55,27.6,27.48,27.5,269183.0,21.3024,21.3411,21.2483,21.2638,269183.0
2016-05-26 10:40:00,27.5,27.55,27.44,27.46,180023.0,21.2638,21.3024,21.2174,21.2329,180023.0
2016-05-26 10:50:00,27.46,27.49,27.42,27.42,144578.0,21.2329,21.256,21.2019,21.2019,144578.0
2016-05-26 11:00:00,27.42,27.44,27.35,27.41,242715.0,21.2019,21.2174,21.1478,21.1942,242715.0
2016-05-26 11:10:00,27.41,27.46,27.4,27.46,184284.0,21.1942,21.2329,21.1865,21.2329,184284.0
2016-05-26 11:20:00,27.46,27.51,27.44,27.48,143700.0,21.2329,21.2715,21.2174,21.2483,143700.0
2016-05-26 11:30:00,27.49,27.5,27.44,27.48,150697.0,21.256,21.2638,21.2174,21.2483,150697.0
2016-05-26 11:40:00,27.48,27.5,27.46,27.46,115930.0,21.2483,21.2638,21.2329,21.2329,115930.0
2016-05-26 11:50:00,27.46,27.47,27.42,27.42,156093.0,21.2329,21.2406,21.2019,21.2019,156093.0
2016-05-26 12:00:00,27.42,27.5,27.42,27.47,93654.0,21.2019,21.2638,21.2019,21.2406,93654.0
2016-05-26 12:10:00,27.47,27.49,27.41,27.43,93533.0,21.2406,21.256,21.1942,21.2097,93533.0
2016-05-26 12:20:00,27.43,27.47,27.42,27.45,115484.0,21.2097,21.2406,21.2019,21.2251,115484.0
2016-05-26 12:30:00,27.44,27.49,27.44,27.47,100132.0,21.2174,21.256,21.2174,21.2406,100132.0
2016-05-26 12:40:00,27.46,27.48,27.42,27.46,100755.0,21.2329,21.2483,21.2019,21.2329,100755.0
2016-05-26 12:50:00,27.46,27.46,27.41,27.43,73378.0,21.2329,21.2329,21.1942,21.2097,73378.0
2016-05-26 13:00:00,27.43,27.46,27.41,27.42,109598.0,21.2097,21.2329,21.1942,21.2019,109598.0
2016-05-26 13:10:00,27.42,27.47,27.4,27.45,136507.0,21.2019,21.2406,21.1865,21.2251,136507.0
2016-05-26 13:20:00,27.45,27.46,27.4,27.44,84498.0,21.2251,21.2329,21.1865,21.2174,84498.0
2016-05-26 13:30:00,27.43,27.45,27.41,27.41,139647.0,21.2097,21.2251,21.1942,21.1942,139647.0
2016-05-26 13:40:00,27.42,27.42,27.35,27.38,173653.0,21.2019,21.2019,21.1478,21.171,173653.0
2016-05-26 13:50:00,27.37,27.44,27.37,27.43,96832.0,21.1633,21.2174,21.1633,21.2097,96832.0
2016-05-26 14:00:00,27.43,27.43,27.37,27.42,124959.0,21.2097,21.2097,21.1633,21.2019,124959.0
2016-05-26 14:10:00,27.42,27.49,27.41,27.47,136217.0,21.2019,21.256,21.1942,21.2406,136217.0
2016-05-26 14:20:00,27.48,27.48,27.4,27.44,221378.0,21.2483,21.2483,21.1865,21.2174,221378.0
2016-05-26 14:30:00,27.44,27.45,27.38,27.39,194434.0,21.2174,21.2251,21.171,21.1787,194434.0
2016-05-26 14:40:00,27.39,27.41,27.36,27.4,179980.0,21.1787,21.1942,21.1555,21.1865,179980.0
2016-05-26 14:50:00,27.39,27.44,27.38,27.44,270731.0,21.1787,21.2174,21.171,21.2174,270731.0
2016-05-26 15:00:00,27.43,27.46,27.43,27.46,148264.0,21.2097,21.2329,21.2097,21.2329,148264.0
2016-05-26 15:10:00,27.46,27.46,27.39,27.42,192448.0,21.2329,21.2329,21.1787,21.2019,192448.0
2016-05-26 15:20:00,27.42,27.44,27.41,27.42,191297.0,21.2019,21.2174,21.1942,21.2019,191297.0
2016-05-26 15:30:00,27.42,27.48,27.41,27.48,442084.0,21.2019,21.2483,21.1942,21.2483,442084.0
2016-05-26 15:40:00,27.48,27.49,27.42,27.43,693539.0,21.2483,21.256,21.2019,21.2097,693539.0
2016-05-26 15:50:00,27.44,27.44,27.38,27.41,689414.0,21.2174,21.2174,21.171,21.1942,689414.0
2016-05-27 09:30:00,27.45,27.63,27.36,27.59,354870.0,21.2251,21.3643,21.1555,21.3334,354870.0
2016-05-27 09:40:00,27.58,27.58,27.37,27.41,417007.0,21.3256,21.3256,21.1633,21.1942,417007.0
2016-05-27 09:50:00,27.41,27.5,27.36,27.45,205170.0,21.1942,21.2638,21.1555,21.2251,205170.0
2016-05-27 10:00:00,27.45,27.51,27.43,27.48,196782.0,21.2251,21.2715,21.2097,21.2483,196782.0
2016-05-27 10:10:00,27.47,27.64,27.47,27.58,269332.0,21.2406,21.372,21.2406,21.3256,269332.0
2016-05-27 10:20:00,27.58,27.63,27.55,27.56,238575.0,21.3256,21.3643,21.3024,21.3102,238575.0
2016-05-27 10:30:00,27.57,27.61,27.55,27.56,223396.0,21.3179,21.3488,21.3024,21.3102,223396.0
2016-05-27 10:40:00,27.55,27.57,27.47,27.49,196171.0,21.3024,21.3179,21.2406,21.256,196171.0
2016-05-27 10:50:00,27.49,27.51,27.39,27.41,160439.0,21.256,21.2715,21.1787,21.1942,160439.0
2016-05-27 11:00:00,27.41,27.49,27.41,27.42,188602.0,21.1942,21.256,21.1942,21.2019,188602.0
2016-05-27 11:10:00,27.42,27.43,27.36,27.37,205373.0,21.2019,21.2097,21.1555,21.1633,205373.0
2016-05-27 11:20:00,27.37,27.37,27.31,27.34,175612.0,21.1633,21.1633,21.1169,21.1401,175612.0
2016-05-27 11:30:00,27.35,27.43,27.35,27.41,399586.0,21.1478,21.2097,21.1478,21.1942,399586.0
2016-05-27 11:40:00,27.41,27.43,27.36,27.39,264549.0,21.1942,21.2097,21.1555,21.1787,264549.0
2016-05-27 11:50:00,27.39,27.44,27.37,27.41,244288.0,21.1787,21.2174,21.1633,21.1942,244288.0
2016-05-27 12:00:00,27.41,27.46,27.39,27.46,165490.0,21.1942,21.2329,21.1787,21.2329,165490.0
2016-05-27 12:10:00,27.46,27.46,27.42,27.43,208687.0,21.2329,21.2329,21.2019,21.2097,208687.0
2016-05-27 12:20:00,27.44,27.48,27.43,27.45,144810.0,21.2174,21.2483,21.2097,21.2251,144810.0
2016-05-27 12:30:00,27.46,27.47,27.44,27.47,153600.0,21.2329,21.2406,21.2174,21.2406,153600.0
2016-05-27 12:40:00,27.47,27.48,27.41,27.42,168199.0,21.2406,21.2483,21.1942,21.2019,168199.0
2016-05-27 12:50:00,27.41,27.43,27.4,27.4,152257.0,21.1942,21.2097,21.1865,21.1865,152257.0
2016-05-27 13:00:00,27.4,27.41,27.37,27.38,299564.0,21.1865,21.1942,21.1633,21.171,299564.0
2016-05-27 13:10:00,27.39,27.41,27.38,27.4,77306.0,21.1787,21.1942,21.171,21.1865,77306.0
2016-05-27 13:20:00,27.4,27.43,27.39,27.42,132872.0,21.1865,21.2097,21.1787,21.2019,132872.0
2016-05-27 13:30:00,27.41,27.49,27.4,27.48,257100.0,21.1942,21.256,21.1865,21.2483,257100.0
2016-05-27 13:40:00,27.48,27.56,27.47,27.52,207451.0,21.2483,21.3102,21.2406,21.2792,207451.0
2016-05-27 13:50:00,27.52,27.54,27.46,27.46,150577.0,21.2792,21.2947,21.2329,21.2329,150577.0
2016-05-27 14:00:00,27.47,27.51,27.43,27.5,201984.0,21.2406,21.2715,21.2097,21.2638,201984.0
2016-05-27 14:10:00,27.49,27.52,27.45,27.46,110740.0,21.256,21.2792,21.2251,21.2329,110740.0
2016-05-27 14:20:00,27.46,27.53,27.44,27.48,164100.0,21.2329,21.287,21.2174,21.2483,164100.0
2016-05-27 14:30:00,27.48,27.49,27.43,27.45,154259.0,21.2483,21.256,21.2097,21.2251,154259.0
2016-05-27 14:40:00,27.45,27.5,27.44,27.48,248914.0,21.2251,21.2638,21.2174,21.2483,248914.0
2016-05-27 14:50:00,27.48,27.48,27.44,27.45,127918.0,21.2483,21.2483,21.2174,21.2251,127918.0
2016-05-27 15:00:00,27.45,27.47,27.43,27.46,165686.0,21.2251,21.2406,21.2097,21.2329,165686.0
2016-05-27 15:10:00,27.46,27.49,27.45,27.49,318447.0,21.2329,21.256,21.2251,21.256,318447.0
2016-05-27 15:20:00,27.48,27.49,27.44,27.45,215909.0,21.2483,21.256,21.2174,21.2251,215909.0
2016-05-27 15:30:00,27.45,27.5,27.44,27.49,321952.0,21.2251,21.2638,21.2174,21.256,321952.0
2016-05-27 15:40:00,27.49,27.51,27.47,27.49,397711.0,21.256,21.2715,21.2406,21.256,397711.0
2016-05-27 15:50:00,27.49,27.53,27.48,27.53,674078.0,21.256,21.287,21.2483,21.287,674078.0
2016-05-31 09:30:00,27.64,27.75,27.61,27.75,379186.0,21.372,21.4571,21.3488,21.4571,379186.0
2016-05-31 09:40:00,27.75,27.79,27.66,27.79,319533.0,21.4571,21.488,21.3875,21.488,319533.0
2016-05-31 09:50:00,27.79,27.87,27.76,27.81,375986.0,21.488,21.5499,21.4648,21.5035,375986.0
2016-05-31 10:00:00,27.81,27.87,27.76,27.83,352762.0,21.5035,21.5499,21.4648,21.5189,352762.0
2016-05-31 10:10:00,27.82,27.84,27.75,27.79,186825.0,21.5112,21.5267,21.4571,21.488,186825.0
2016-05-31 10:20:00,27.79,27.83,27.74,27.8,195987.0,21.488,21.5189,21.4494,21.4957,195987.0
2016-05-31 10:30:00,27.8,27.86,27.73,27.73,404954.0,21.4957,21.5421,21.4416,21.4416,404954.0
2016-05-31 10:40:00,27.73,27.79,27.68,27.73,464340.0,21.4416,21.488,21.403,21.4416,464340.0
2016-05-31 10:50:00,27.73,27.81,27.72,27.74,934908.0,21.4416,21.5035,21.4339,21.4494,934908.0
2016-05-31 11:00:00,27.74,27.75,27.68,27.7,300289.0,21.4494,21.4571,21.403,21.4184,300289.0
2016-05-31 11:10:00,27.7,27.71,27.62,27.69,230304.0,21.4184,21.4262,21.3566,21.4107,230304.0
2016-05-31 11:20:00,27.69,27.72,27.63,27.63,179211.0,21.4107,21.4339,21.3643,21.3643,179211.0
2016-05-31 11:30:00,27.63,27.66,27.58,27.62,221912.0,21.3643,21.3875,21.3256,21.3566,221912.0
2016-05-31 11:40:00,27.62,27.63,27.56,27.57,160929.0,21.3566,21.3643,21.3102,21.3179,160929.0
2016-05-31 11:50:00,27.57,27.6,27.47,27.48,160343.0,21.3179,21.3411,21.2406,21.2483,160343.0
2016-05-31 12:00:00,27.48,27.5,27.42,27.43,216898.0,21.2483,21.2638,21.2019,21.2097,216898.0
2016-05-31 12:10:00,27.43,27.49,27.4,27.48,197683.0,21.2097,21.256,21.1865,21.2483,197683.0
2016-05-31 12:20:00,27.47,27.5,27.42,27.43,114527.0,21.2406,21.2638,21.2019,21.2097,114527.0
2016-05-31 12:30:00,27.43,27.48,27.42,27.45,101222.0,21.2097,21.2483,21.2019,21.2251,101222.0
2016-05-31 12:40:00,27.45,27.47,27.41,27.42,145509.0,21.2251,21.2406,21.1942,21.2019,145509.0
2016-05-31 12:50:00,27.42,27.47,27.41,27.43,158827.0,21.2019,21.2406,21.1942,21.2097,158827.0
2016-05-31 13:00:00,27.43,27.44,27.34,27.35,185356.0,21.2097,21.2174,21.1401,21.1478,185356.0
2016-05-31 13:10:00,27.35,27.36,27.31,27.32,240927.0,21.1478,21.1555,21.1169,21.1246,240927.0
2016-05-31 13:20:00,27.32,27.46,27.32,27.43,232478.0,21.1246,21.2329,21.1246,21.2097,232478.0
2016-05-31 13:30:00,27.43,27.44,27.41,27.42,165907.0,21.2097,21.2174,21.1942,21.2019,165907.0
2016-05-31 13:40:00,27.41,27.45,27.41,27.42,99461.0,21.1942,21.2251,21.1942,21.2019,99461.0
2016-05-31 13:50:00,27.42,27.43,27.38,27.39,94996.0,21.2019,21.2097,21.171,21.1787,94996.0
2016-05-31 14:00:00,27.39,27.39,27.27,27.28,240985.0,21.1787,21.1787,21.0859,21.0937,240985.0
2016-05-31 14:10:00,27.29,27.3,27.25,27.26,157242.0,21.1014,21.1091,21.0705,21.0782,157242.0
2016-05-31 14:20:00,27.25,27.32,27.25,27.31,145332.0,21.0705,21.1246,21.0705,21.1169,145332.0
2016-05-31 14:30:00,27.31,27.32,27.27,27.27,185920.0,21.1169,21.1246,21.0859,21.0859,185920.0
2016-05-31 14:40:00,27.27,27.29,27.24,27.28,185192.0,21.0859,21.1014,21.0627,21.0937,185192.0
2016-05-31 14:50:00,27.28,27.29,27.24,27.25,230078.0,21.0937,21.1014,21.0627,21.0705,230078.0
2016-05-31 15:00:00,27.25,27.3,27.24,27.29,381554.0,21.0705,21.1091,21.0627,21.1014,381554.0
2016-05-31 15:10:00,27.29,27.34,27.27,27.33,226833.0,21.1014,21.1401,21.0859,21.1323,226833.0
2016-05-31 15:20:00,27.33,27.35,27.3,27.33,159844.0,21.1323,21.1478,21.1091,21.1323,159844.0
2016-05-31 15:30:00,27.33,27.36,27.31,27.34,271028.0,21.1323,21.1555,21.1169,21.1401,271028.0
2016-05-31 15:40:00,27.34,27.38,27.33,27.36,355015.0,21.1401,21.171,21.1323,21.1555,355015.0
2016-05-31 15:50:00,27.37,27.41,27.36,27.36,943300.0,21.1633,21.1942,21.1555,21.1555,943300.0
2016-06-01 09:30:00,27.11,27.11,26.67,26.75,663804.0,20.9622,20.9622,20.622,20.6839,663804.0
2016-06-01 09:40:00,26.75,26.87,26.72,26.8,550084.0,20.6839,20.7766,20.6607,20.7225,550084.0
2016-06-01 09:50:00,26.81,26.88,26.72,26.8,572454.0,20.7303,20.7844,20.6607,20.7225,572454.0
2016-06-01 10:00:00,26.81,27.07,26.8,27.05,479114.0,20.7303,20.9313,20.7225,20.9158,479114.0
2016-06-01 10:10:00,27.05,27.13,26.99,27.05,411727.0,20.9158,20.9777,20.8694,20.9158,411727.0
2016-06-01 10:20:00,27.05,27.16,27.03,27.06,392723.0,20.9158,21.0009,20.9004,20.9236,392723.0
2016-06-01 10:30:00,27.06,27.11,27.04,27.06,519362.0,20.9236,20.9622,20.9081,20.9236,519362.0
2016-06-01 10:40:00,27.06,27.1,26.99,27.05,284697.0,20.9236,20.9545,20.8694,20.9158,284697.0
2016-06-01 10:50:00,27.06,27.18,27.05,27.12,269809.0,20.9236,21.0163,20.9158,20.97,269809.0
2016-06-01 11:00:00,27.13,27.25,27.12,27.22,257713.0,20.9777,21.0705,20.97,21.0473,257713.0
2016-06-01 11:10:00,27.22,27.35,27.21,27.33,186272.0,21.0473,21.1478,21.0395,21.1323,186272.0
2016-06-01 11:20:00,27.34,27.39,27.25,27.25,290941.0,21.1401,21.1787,21.0705,21.0705,290941.0
2016-06-01 11:30:00,27.26,27.29,27.21,27.27,285035.0,21.0782,21.1014,21.0395,21.0859,285035.0
2016-06-01 11:40:00,27.27,27.32,27.25,27.3,279474.0,21.0859,21.1246,21.0705,21.1091,279474.0
2016-06-01 11:50:00,27.3,27.33,27.29,27.31,93370.0,21.1091,21.1323,21.1014,21.1169,93370.0
2016-06-01 12:00:00,27.31,27.36,27.29,27.34,102307.0,21.1169,21.1555,21.1014,21.1401,102307.0
2016-06-01 12:10:00,27.34,27.4,27.33,27.38,132049.0,21.1401,21.1865,21.1323,21.171,132049.0
2016-06-01 12:20:00,27.38,27.44,27.37,27.42,267108.0,21.171,21.2174,21.1633,21.2019,267108.0
2016-06-01 12:30:00,27.42,27.43,27.36,27.41,271918.0,21.2019,21.2097,21.1555,21.1942,271918.0
2016-06-01 12:40:00,27.42,27.47,27.41,27.46,228990.0,21.2019,21.2406,21.1942,21.2329,228990.0
2016-06-01 12:50:00,27.46,27.52,27.45,27.52,156114.0,21.2329,21.2792,21.2251,21.2792,156114.0
2016-06-01 13:00:00,27.52,27.57,27.5,27.55,309318.0,21.2792,21.3179,21.2638,21.3024,309318.0
2016-06-01 13:10:00,27.54,27.56,27.45,27.51,322171.0,21.2947,21.3102,21.2251,21.2715,322171.0
2016-06-01 13:20:00,27.51,27.53,27.48,27.49,89421.0,21.2715,21.287,21.2483,21.256,89421.0
2016-06-01 13:30:00,27.48,27.49,27.41,27.42,152594.0,21.2483,21.256,21.1942,21.2019,152594.0
2016-06-01 13:40:00,27.41,27.42,27.36,27.37,360691.0,21.1942,21.2019,21.1555,21.1633,360691.0
2016-06-01 13:50:00,27.38,27.43,27.36,27.41,105269.0,21.171,21.2097,21.1555,21.1942,105269.0
2016-06-01 14:00:00,27.42,27.42,27.37,27.39,89276.0,21.2019,21.2019,21.1633,21.1787,89276.0
2016-06-01 14:10:00,27.39,27.49,27.39,27.47,116848.0,21.1787,21.256,21.1787,21.2406,116848.0
2016-06-01 14:20:00,27.47,27.48,27.46,27.46,119503.0,21.2406,21.2483,21.2329,21.2329,119503.0
2016-06-01 14:30:00,27.46,27.47,27.43,27.45,101534.0,21.2329,21.2406,21.2097,21.2251,101534.0
2016-06-01 14:40:00,27.46,27.49,27.45,27.49,110356.0,21.2329,21.256,21.2251,21.256,110356.0
2016-06-01 14:50:00,27.49,27.51,27.48,27.5,127422.0,21.256,21.2715,21.2483,21.2638,127422.0
2016-06-01 15:00:00,27.51,27.51,27.47,27.48,119862.0,21.2715,21.2715,21.2406,21.2483,119862.0
2016-06-01 15:10:00,27.48,27.51,27.47,27.49,241057.0,21.2483,21.2715,21.2406,21.256,241057.0
2016-06-01 15:20:00,27.49,27.53,27.49,27.51,202113.0,21.256,21.287,21.256,21.2715,202113.0
2016-06-01 15:30:00,27.52,27.55,27.5,27.53,291664.0,21.2792,21.3024,21.2638,21.287,291664.0
2016-06-01 15:40:00,27.53,27.54,27.47,27.49,319251.0,21.287,21.2947,21.2406,21.256,319251.0
2016-06-01 15:50:00,27.49,27.49,27.47,27.48,573671.0,21.256,21.256,21.2406,21.2483,573671.0
2016-06-02 09:30:00,27.46,27.52,27.35,27.51,446126.0,21.2329,21.2792,21.1478,21.2715,446126.0
2016-06-02 09:40:00,27.51,27.55,27.37,27.39,255478.0,21.2715,21.3024,21.1633,21.1787,255478.0
2016-06-02 09:50:00,27.39,27.41,27.32,27.37,281171.0,21.1787,21.1942,21.1246,21.1633,281171.0
2016-06-02 10:00:00,27.37,27.4,27.32,27.32,250935.0,21.1633,21.1865,21.1246,21.1246,250935.0
2016-06-02 10:10:00,27.32,27.36,27.27,27.27,215807.0,21.1246,21.1555,21.0859,21.0859,215807.0
2016-06-02 10:20:00,27.27,27.33,27.24,27.28,155296.0,21.0859,21.1323,21.0627,21.0937,155296.0
2016-06-02 10:30:00,27.28,27.38,27.28,27.36,218620.0,21.0937,21.171,21.0937,21.1555,218620.0
2016-06-02 10:40:00,27.36,27.38,27.29,27.29,107960.0,21.1555,21.171,21.1014,21.1014,107960.0
2016-06-02 10:50:00,27.29,27.31,27.26,27.3,130772.0,21.1014,21.1169,21.0782,21.1091,130772.0
2016-06-02 11:00:00,27.31,27.39,27.29,27.36,126402.0,21.1169,21.1787,21.1014,21.1555,126402.0
2016-06-02 11:10:00,27.36,27.4,27.31,27.32,217109.0,21.1555,21.1865,21.1169,21.1246,217109.0
2016-06-02 11:20:00,27.32,27.34,27.26,27.31,188523.0,21.1246,21.1401,21.0782,21.1169,188523.0
2016-06-02 11:30:00,27.3,27.31,27.22,27.24,174504.0,21.1091,21.1169,21.0473,21.0627,174504.0
2016-06-02 11:40:00,27.24,27.29,27.23,27.26,122691.0,21.0627,21.1014,21.055,21.0782,122691.0
2016-06-02 11:50:00,27.26,27.33,27.24,27.33,139989.0,21.0782,21.1323,21.0627,21.1323,139989.0
2016-06-02 12:00:00,27.32,27.34,27.31,27.33,96114.0,21.1246,21.1401,21.1169,21.1323,96114.0
2016-06-02 12:10:00,27.32,27.34,27.28,27.28,114774.0,21.1246,21.1401,21.0937,21.0937,114774.0
2016-06-02 12:20:00,27.28,27.3,27.26,27.27,81560.0,21.0937,21.1091,21.0782,21.0859,81560.0
2016-06-02 12:30:00,27.27,27.3,27.25,27.27,98067.0,21.0859,21.1091,21.0705,21.0859,98067.0
2016-06-02 12:40:00,27.27,27.3,27.27,27.28,96367.0,21.0859,21.1091,21.0859,21.0937,96367.0
2016-06-02 12:50:00,27.28,27.33,27.27,27.31,112300.0,21.0937,21.1323,21.0859,21.1169,112300.0
2016-06-02 13:00:00,27.31,27.37,27.31,27.36,129734.0,21.1169,21.1633,21.1169,21.1555,129734.0
2016-06-02 13:10:00,27.36,27.37,27.32,27.32,100051.0,21.1555,21.1633,21.1246,21.1246,100051.0
2016-06-02 13:20:00,27.32,27.34,27.29,27.29,124876.0,21.1246,21.1401,21.1014,21.1014,124876.0
2016-06-02 13:30:00,27.29,27.35,27.29,27.32,116640.0,21.1014,21.1478,21.1014,21.1246,116640.0
2016-06-02 13:40:00,27.32,27.32,27.29,27.31,70101.0,21.1246,21.1246,21.1014,21.1169,70101.0
2016-06-02 13:50:00,27.3,27.34,27.29,27.33,105077.0,21.1091,21.1401,21.1014,21.1323,105077.0
2016-06-02 14:00:00,27.33,27.39,27.32,27.35,171097.0,21.1323,21.1787,21.1246,21.1478,171097.0
2016-06-02 14:10:00,27.35,27.36,27.31,27.32,116674.0,21.1478,21.1555,21.1169,21.1246,116674.0
2016-06-02 14:20:00,27.32,27.33,27.27,27.27,149426.0,21.1246,21.1323,21.0859,21.0859,149426.0
2016-06-02 14:30:00,27.27,27.32,27.26,27.27,135009.0,21.0859,21.1246,21.0782,21.0859,135009.0
2016-06-02 14:40:00,27.27,27.31,27.26,27.29,165290.0,21.0859,21.1169,21.0782,21.1014,165290.0
2016-06-02 14:50:00,27.29,27.29,27.26,27.29,132475.0,21.1014,21.1014,21.0782,21.1014,132475.0
2016-06-02 15:00:00,27.29,27.3,27.22,27.22,162699.0,21.1014,21.1091,21.0473,21.0473,162699.0
2016-06-02 15:10:00,27.22,27.24,27.22,27.23,180328.0,21.0473,21.0627,21.0473,21.055,180328.0
2016-06-02 15:20:00,27.23,27.25,27.22,27.24,160753.0,21.055,21.0705,21.0473,21.0627,160753.0
2016-06-02 15:30:00,27.25,27.29,27.24,27.28,215452.0,21.0705,21.1014,21.0627,21.0937,215452.0
2016-06-02 15:40:00,27.28,27.29,27.23,27.24,320232.0,21.0937,21.1014,21.055,21.0627,320232.0
2016-06-02 15:50:00,27.23,27.28,27.23,27.28,754585.0,21.055,21.0937,21.055,21.0937,754585.0
2016-06-03 09:30:00,26.6,26.61,26.27,26.34,1460647.0,20.5679,20.5756,20.3127,20.3668,1460647.0
2016-06-03 09:40:00,26.34,26.35,26.15,26.23,829577.0,20.3668,20.3746,20.2199,20.2818,829577.0
2016-06-03 09:50:00,26.22,26.39,26.19,26.33,689254.0,20.274,20.4055,20.2509,20.3591,689254.0
2016-06-03 10:00:00,26.33,26.35,26.2,26.22,480336.0,20.3591,20.3746,20.2586,20.274,480336.0
2016-06-03 10:10:00,26.22,26.25,26.13,26.15,529521.0,20.274,20.2972,20.2045,20.2199,529521.0
2016-06-03 10:20:00,26.15,26.2,26.03,26.05,717514.0,20.2199,20.2586,20.1271,20.1426,717514.0
2016-06-03 10:30:00,26.04,26.18,26.01,26.12,605125.0,20.1349,20.2431,20.1117,20.1967,605125.0
2016-06-03 10:40:00,26.12,26.21,26.08,26.19,424505.0,20.1967,20.2663,20.1658,20.2509,424505.0
2016-06-03 10:50:00,26.18,26.26,26.15,26.24,497522.0,20.2431,20.305,20.2199,20.2895,497522.0
2016-06-03 11:00:00,26.24,26.27,26.2,26.21,253796.0,20.2895,20.3127,20.2586,20.2663,253796.0
2016-06-03 11:10:00,26.21,26.22,26.13,26.21,378178.0,20.2663,20.274,20.2045,20.2663,378178.0
2016-06-03 11:20:00,26.21,26.22,26.16,26.19,158420.0,20.2663,20.274,20.2277,20.2509,158420.0
2016-06-03 11:30:00,26.2,26.31,26.18,26.3,136439.0,20.2586,20.3436,20.2431,20.3359,136439.0
2016-06-03 11:40:00,26.29,26.42,26.29,26.41,247971.0,20.3282,20.4287,20.3282,20.421,247971.0
2016-06-03 11:50:00,26.41,26.47,26.38,26.46,1078964.0,20.421,20.4674,20.3978,20.4596,1078964.0
2016-06-03 12:00:00,26.46,26.46,26.41,26.43,145857.0,20.4596,20.4596,20.421,20.4364,145857.0
2016-06-03 12:10:00,26.42,26.48,26.42,26.46,148426.0,20.4287,20.4751,20.4287,20.4596,148426.0
2016-06-03 12:20:00,26.46,26.53,26.46,26.52,120258.0,20.4596,20.5137,20.4596,20.506,120258.0
2016-06-03 12:30:00,26.52,26.58,26.51,26.54,150474.0,20.506,20.5524,20.4983,20.5215,150474.0
2016-06-03 12:40:00,26.54,26.55,26.45,26.47,257109.0,20.5215,20.5292,20.4519,20.4674,257109.0
2016-06-03 12:50:00,26.47,26.51,26.44,26.49,146742.0,20.4674,20.4983,20.4442,20.4828,146742.0
2016-06-03 13:00:00,26.49,26.54,26.46,26.53,182880.0,20.4828,20.5215,20.4596,20.5137,182880.0
2016-06-03 13:10:00,26.53,26.58,26.51,26.53,163777.0,20.5137,20.5524,20.4983,20.5137,163777.0
2016-06-03 13:20:00,26.52,26.56,26.48,26.5,155812.0,20.506,20.5369,20.4751,20.4906,155812.0
2016-06-03 13:30:00,26.5,26.51,26.44,26.44,110165.0,20.4906,20.4983,20.4442,20.4442,110165.0
2016-06-03 13:40:00,26.44,26.53,26.44,26.5,102761.0,20.4442,20.5137,20.4442,20.4906,102761.0
2016-06-03 13:50:00,26.49,26.54,26.49,26.52,134380.0,20.4828,20.5215,20.4828,20.506,134380.0
2016-06-03 14:00:00,26.52,26.53,26.43,26.44,123759.0,20.506,20.5137,20.4364,20.4442,123759.0
2016-06-03 14:10:00,26.45,26.48,26.43,26.45,128750.0,20.4519,20.4751,20.4364,20.4519,128750.0
2016-06-03 14:20:00,26.46,26.5,26.43,26.49,125817.0,20.4596,20.4906,20.4364,20.4828,125817.0
2016-06-03 14:30:00,26.49,26.58,26.48,26.57,154325.0,20.4828,20.5524,20.4751,20.5447,154325.0
2016-06-03 14:40:00,26.58,26.59,26.54,26.56,171851.0,20.5524,20.5601,20.5215,20.5369,171851.0
2016-06-03 14:50:00,26.57,26.62,26.56,26.58,169238.0,20.5447,20.5833,20.5369,20.5524,169238.0
2016-06-03 15:00:00,26.58,26.59,26.54,26.57,175759.0,20.5524,20.5601,20.5215,20.5447,175759.0
2016-06-03 15:10:00,26.57,26.57,26.54,26.55,170869.0,20.5447,20.5447,20.5215,20.5292,170869.0
2016-06-03 15:20:00,26.54,26.62,26.53,26.62,231150.0,20.5215,20.5833,20.5137,20.5833,231150.0
2016-06-03 15:30:00,26.61,26.64,26.59,26.63,229099.0,20.5756,20.5988,20.5601,20.5911,229099.0
2016-06-03 15:40:00,26.62,26.65,26.58,26.59,409609.0,20.5833,20.6065,20.5524,20.5601,409609.0
2016-06-03 15:50:00,26.59,26.62,26.52,26.54,828218.0,20.5601,20.5833,20.506,20.5215,828218.0
2016-06-06 09:30:00,26.62,26.69,26.55,26.66,397060.0,20.5833,20.6375,20.5292,20.6143,397060.0
2016-06-06 09:40:00,26.66,26.85,26.65,26.84,292918.0,20.6143,20.7612,20.6065,20.7534,292918.0
2016-06-06 09:50:00,26.83,26.92,26.73,26.76,326238.0,20.7457,20.8153,20.6684,20.6916,326238.0
2016-06-06 10:00:00,26.76,26.87,26.76,26.81,283374.0,20.6916,20.7766,20.6916,20.7303,283374.0
2016-06-06 10:10:00,26.81,26.83,26.78,26.82,271794.0,20.7303,20.7457,20.7071,20.738,271794.0
2016-06-06 10:20:00,26.81,26.87,26.78,26.79,267992.0,20.7303,20.7766,20.7071,20.7148,267992.0
2016-06-06 10:30:00,26.79,26.86,26.79,26.82,236942.0,20.7148,20.7689,20.7148,20.738,236942.0
2016-06-06 10:40:00,26.82,26.84,26.75,26.79,276218.0,20.738,20.7534,20.6839,20.7148,276218.0
2016-06-06 10:50:00,26.8,26.84,26.75,26.82,197453.0,20.7225,20.7534,20.6839,20.738,197453.0
2016-06-06 11:00:00,26.82,26.82,26.76,26.79,272159.0,20.738,20.738,20.6916,20.7148,272159.0
2016-06-06 11:10:00,26.79,26.83,26.77,26.83,176759.0,20.7148,20.7457,20.6993,20.7457,176759.0
2016-06-06 11:20:00,26.83,26.88,26.8,26.86,200254.0,20.7457,20.7844,20.7225,20.7689,200254.0
2016-06-06 11:30:00,26.86,26.93,26.86,26.92,185640.0,20.7689,20.823,20.7689,20.8153,185640.0
2016-06-06 11:40:00,26.92,26.98,26.91,26.95,128338.0,20.8153,20.8617,20.8076,20.8385,128338.0
2016-06-06 11:50:00,26.96,26.97,26.9,26.92,147133.0,20.8462,20.854,20.7998,20.8153,147133.0
2016-06-06 12:00:00,26.91,26.94,26.88,26.92,171045.0,20.8076,20.8308,20.7844,20.8153,171045.0
2016-06-06 12:10:00,26.92,26.94,26.84,26.87,204386.0,20.8153,20.8308,20.7534,20.7766,204386.0
2016-06-06 12:20:00,26.86,26.89,26.83,26.84,188506.0,20.7689,20.7921,20.7457,20.7534,188506.0
2016-06-06 12:30:00,26.84,26.92,26.81,26.85,396602.0,20.7534,20.8153,20.7303,20.7612,396602.0
2016-06-06 12:40:00,26.85,26.88,26.78,26.79,121745.0,20.7612,20.7844,20.7071,20.7148,121745.0
2016-06-06 12:50:00,26.79,26.79,26.7,26.78,223839.0,20.7148,20.7148,20.6452,20.7071,223839.0
2016-06-06 13:00:00,26.78,26.81,26.76,26.8,174827.0,20.7071,20.7303,20.6916,20.7225,174827.0
2016-06-06 13:10:00,26.8,26.86,26.79,26.83,119369.0,20.7225,20.7689,20.7148,20.7457,119369.0
2016-06-06 13:20:00,26.84,26.87,26.84,26.86,88985.0,20.7534,20.7766,20.7534,20.7689,88985.0
2016-06-06 13:30:00,26.86,26.9,26.85,26.88,120866.0,20.7689,20.7998,20.7612,20.7844,120866.0
2016-06-06 13:40:00,26.88,26.92,26.87,26.91,82210.0,20.7844,20.8153,20.7766,20.8076,82210.0
2016-06-06 13:50:00,26.91,26.98,26.9,26.95,131089.0,20.8076,20.8617,20.7998,20.8385,131089.0
2016-06-06 14:00:00,26.96,27.0,26.93,26.95,118793.0,20.8462,20.8772,20.823,20.8385,118793.0
2016-06-06 14:10:00,26.95,26.96,26.93,26.95,256569.0,20.8385,20.8462,20.823,20.8385,256569.0
2016-06-06 14:20:00,26.95,26.97,26.94,26.96,138574.0,20.8385,20.854,20.8308,20.8462,138574.0
2016-06-06 14:30:00,26.96,26.98,26.93,26.95,115193.0,20.8462,20.8617,20.823,20.8385,115193.0
2016-06-06 14:40:00,26.96,26.98,26.94,26.97,116154.0,20.8462,20.8617,20.8308,20.854,116154.0
2016-06-06 14:50:00,26.97,27.01,26.96,26.96,135009.0,20.854,20.8849,20.8462,20.8462,135009.0
2016-06-06 15:00:00,26.97,26.98,26.93,26.93,160007.0,20.854,20.8617,20.823,20.823,160007.0
2016-06-06 15:10:00,26.94,26.97,26.93,26.96,154689.0,20.8308,20.854,20.823,20.8462,154689.0
2016-06-06 15:20:00,26.95,26.98,26.95,26.96,162552.0,20.8385,20.8617,20.8385,20.8462,162552.0
2016-06-06 15:30:00,26.96,26.97,26.92,26.94,289527.0,20.8462,20.854,20.8153,20.8308,289527.0
2016-06-06 15:40:00,26.94,26.97,26.93,26.93,345226.0,20.8308,20.854,20.823,20.823,345226.0
2016-06-06 15:50:00,26.93,26.93,26.81,26.83,887967.0,20.823,20.823,20.7303,20.7457,887967.0
2016-06-07 09:30:00,26.91,26.94,26.81,26.87,276995.0,20.8076,20.8308,20.7303,20.7766,276995.0
2016-06-07 09:40:00,26.87,26.9,26.61,26.69,682240.0,20.7766,20.7998,20.5756,20.6375,682240.0
2016-06-07 09:50:00,26.69,26.7,26.53,26.59,342175.0,20.6375,20.6452,20.5137,20.5601,342175.0
2016-06-07 10:00:00,26.59,26.71,26.59,26.64,190402.0,20.5601,20.6529,20.5601,20.5988,190402.0
2016-06-07 10:10:00,26.65,26.71,26.64,26.69,229443.0,20.6065,20.6529,20.5988,20.6375,229443.0
2016-06-07 10:20:00,26.7,26.7,26.62,26.68,250358.0,20.6452,20.6452,20.5833,20.6297,250358.0
2016-06-07 10:30:00,26.68,26.75,26.68,26.71,224842.0,20.6297,20.6839,20.6297,20.6529,224842.0
2016-06-07 10:40:00,26.72,26.76,26.69,26.69,177314.0,20.6607,20.6916,20.6375,20.6375,177314.0
2016-06-07 10:50:00,26.69,26.74,26.66,26.72,101888.0,20.6375,20.6761,20.6143,20.6607,101888.0
2016-06-07 11:00:00,26.72,26.73,26.69,26.71,99295.0,20.6607,20.6684,20.6375,20.6529,99295.0
2016-06-07 11:10:00,26.71,26.75,26.69,26.72,93030.0,20.6529,20.6839,20.6375,20.6607,93030.0
2016-06-07 11:20:00,26.73,26.74,26.7,26.7,101690.0,20.6684,20.6761,20.6452,20.6452,101690.0
2016-06-07 11:30:00,26.7,26.74,26.69,26.72,110365.0,20.6452,20.6761,20.6375,20.6607,110365.0
2016-06-07 11:40:00,26.72,26.82,26.7,26.76,271097.0,20.6607,20.738,20.6452,20.6916,271097.0
2016-06-07 11:50:00,26.76,26.8,26.76,26.78,160630.0,20.6916,20.7225,20.6916,20.7071,160630.0
2016-06-07 12:00:00,26.78,26.81,26.76,26.77,121788.0,20.7071,20.7303,20.6916,20.6993,121788.0
2016-06-07 12:10:00,26.78,26.79,26.75,26.76,90106.0,20.7071,20.7148,20.6839,20.6916,90106.0
2016-06-07 12:20:00,26.76,26.79,26.76,26.77,88348.0,20.6916,20.7148,20.6916,20.6993,88348.0
2016-06-07 12:30:00,26.78,26.79,26.73,26.76,145250.0,20.7071,20.7148,20.6684,20.6916,145250.0
2016-06-07 12:40:00,26.75,26.76,26.73,26.75,104269.0,20.6839,20.6916,20.6684,20.6839,104269.0
2016-06-07 12:50:00,26.74,26.76,26.72,26.75,83455.0,20.6761,20.6916,20.6607,20.6839,83455.0
2016-06-07 13:00:00,26.75,26.76,26.74,26.75,116114.0,20.6839,20.6916,20.6761,20.6839,116114.0
2016-06-07 13:10:00,26.74,26.75,26.73,26.75,164283.0,20.6761,20.6839,20.6684,20.6839,164283.0
2016-06-07 13:20:00,26.75,26.76,26.72,26.75,184895.0,20.6839,20.6916,20.6607,20.6839,184895.0
2016-06-07 13:30:00,26.75,26.76,26.73,26.75,115535.0,20.6839,20.6916,20.6684,20.6839,115535.0
2016-06-07 13:40:00,26.75,26.77,26.74,26.76,249745.0,20.6839,20.6993,20.6761,20.6916,249745.0
2016-06-07 13:50:00,26.76,26.77,26.72,26.73,104023.0,20.6916,20.6993,20.6607,20.6684,104023.0
2016-06-07 14:00:00,26.73,26.76,26.72,26.75,111930.0,20.6684,20.6916,20.6607,20.6839,111930.0
2016-06-07 14:10:00,26.75,26.76,26.73,26.75,179552.0,20.6839,20.6916,20.6684,20.6839,179552.0
2016-06-07 14:20:00,26.75,26.75,26.72,26.74,130065.0,20.6839,20.6839,20.6607,20.6761,130065.0
2016-06-07 14:30:00,26.74,26.75,26.69,26.69,199025.0,20.6761,20.6839,20.6375,20.6375,199025.0
2016-06-07 14:40:00,26.7,26.7,26.68,26.7,190950.0,20.6452,20.6452,20.6297,20.6452,190950.0
2016-06-07 14:50:00,26.7,26.7,26.64,26.64,200997.0,20.6452,20.6452,20.5988,20.5988,200997.0
2016-06-07 15:00:00,26.65,26.66,26.64,26.65,191249.0,20.6065,20.6143,20.5988,20.6065,191249.0
2016-06-07 15:10:00,26.64,26.65,26.57,26.57,392927.0,20.5988,20.6065,20.5447,20.5447,392927.0
2016-06-07 15:20:00,26.57,26.61,26.55,26.6,440771.0,20.5447,20.5756,20.5292,20.5679,440771.0
2016-06-07 15:30:00,26.6,26.61,26.55,26.58,433159.0,20.5679,20.5756,20.5292,20.5524,433159.0
2016-06-07 15:40:00,26.58,26.58,26.52,26.52,437074.0,20.5524,20.5524,20.506,20.506,437074.0
2016-06-07 15:50:00,26.52,26.55,26.5,26.52,848600.0,20.506,20.5292,20.4906,20.506,848600.0
2016-06-08 09:30:00,26.46,26.82,26.46,26.77,411170.0,20.4596,20.738,20.4596,20.6993,411170.0
2016-06-08 09:40:00,26.77,26.77,26.65,26.73,737681.0,20.6993,20.6993,20.6065,20.6684,737681.0
2016-06-08 09:50:00,26.72,26.75,26.69,26.72,290137.0,20.6607,20.6839,20.6375,20.6607,290137.0
2016-06-08 10:00:00,26.72,26.75,26.67,26.69,294872.0,20.6607,20.6839,20.622,20.6375,294872.0
2016-06-08 10:10:00,26.69,26.69,26.58,26.62,273456.0,20.6375,20.6375,20.5524,20.5833,273456.0
2016-06-08 10:20:00,26.62,26.7,26.62,26.65,162400.0,20.5833,20.6452,20.5833,20.6065,162400.0
2016-06-08 10:30:00,26.64,26.67,26.58,26.59,196225.0,20.5988,20.622,20.5524,20.5601,196225.0
2016-06-08 10:40:00,26.59,26.66,26.58,26.66,295295.0,20.5601,20.6143,20.5524,20.6143,295295.0
2016-06-08 10:50:00,26.66,26.67,26.57,26.57,236616.0,20.6143,20.622,20.5447,20.5447,236616.0
2016-06-08 11:00:00,26.57,26.58,26.47,26.53,301785.0,20.5447,20.5524,20.4674,20.5137,301785.0
2016-06-08 11:10:00,26.53,26.56,26.51,26.53,438314.0,20.5137,20.5369,20.4983,20.5137,438314.0
2016-06-08 11:20:00,26.53,26.54,26.47,26.51,409571.0,20.5137,20.5215,20.4674,20.4983,409571.0
2016-06-08 11:30:00,26.51,26.6,26.51,26.58,153909.0,20.4983,20.5679,20.4983,20.5524,153909.0
2016-06-08 11:40:00,26.59,26.61,26.53,26.55,277337.0,20.5601,20.5756,20.5137,20.5292,277337.0
2016-06-08 11:50:00,26.54,26.56,26.5,26.5,195501.0,20.5215,20.5369,20.4906,20.4906,195501.0
2016-06-08 12:00:00,26.5,26.56,26.48,26.55,432227.0,20.4906,20.5369,20.4751,20.5292,432227.0
2016-06-08 12:10:00,26.56,26.56,26.52,26.53,135371.0,20.5369,20.5369,20.506,20.5137,135371.0
2016-06-08 12:20:00,26.53,26.55,26.51,26.52,126473.0,20.5137,20.5292,20.4983,20.506,126473.0
2016-06-08 12:30:00,26.52,26.54,26.51,26.52,107398.0,20.506,20.5215,20.4983,20.506,107398.0
2016-06-08 12:40:00,26.51,26.52,26.49,26.51,40954.0,20.4983,20.506,20.4828,20.4983,40954.0
2016-06-08 12:50:00,26.52,26.53,26.5,26.52,126685.0,20.506,20.5137,20.4906,20.506,126685.0
2016-06-08 13:00:00,26.52,26.56,26.51,26.54,114655.0,20.506,20.5369,20.4983,20.5215,114655.0
2016-06-08 13:10:00,26.54,26.55,26.52,26.55,125054.0,20.5215,20.5292,20.506,20.5292,125054.0
2016-06-08 13:20:00,26.54,26.54,26.46,26.46,116727.0,20.5215,20.5215,20.4596,20.4596,116727.0
2016-06-08 13:30:00,26.46,26.49,26.45,26.46,85099.0,20.4596,20.4828,20.4519,20.4596,85099.0
2016-06-08 13:40:00,26.46,26.47,26.42,26.43,104968.0,20.4596,20.4674,20.4287,20.4364,104968.0
2016-06-08 13:50:00,26.42,26.44,26.41,26.44,107505.0,20.4287,20.4442,20.421,20.4442,107505.0
2016-06-08 14:00:00,26.44,26.44,26.4,26.4,128265.0,20.4442,20.4442,20.4132,20.4132,128265.0
2016-06-08 14:10:00,26.4,26.45,26.4,26.45,115744.0,20.4132,20.4519,20.4132,20.4519,115744.0
2016-06-08 14:20:00,26.45,26.49,26.44,26.49,140726.0,20.4519,20.4828,20.4442,20.4828,140726.0
2016-06-08 14:30:00,26.49,26.53,26.49,26.51,253664.0,20.4828,20.5137,20.4828,20.4983,253664.0
2016-06-08 14:40:00,26.51,26.57,26.5,26.56,432212.0,20.4983,20.5447,20.4906,20.5369,432212.0
2016-06-08 14:50:00,26.56,26.6,26.55,26.59,274790.0,20.5369,20.5679,20.5292,20.5601,274790.0
2016-06-08 15:00:00,26.6,26.6,26.57,26.59,108148.0,20.5679,20.5679,20.5447,20.5601,108148.0
2016-06-08 15:10:00,26.58,26.62,26.56,26.58,231152.0,20.5524,20.5833,20.5369,20.5524,231152.0
2016-06-08 15:20:00,26.58,26.58,26.55,26.56,188954.0,20.5524,20.5524,20.5292,20.5369,188954.0
2016-06-08 15:30:00,26.57,26.57,26.55,26.57,142579.0,20.5447,20.5447,20.5292,20.5447,142579.0
2016-06-08 15:40:00,26.57,26.59,26.56,26.57,239571.0,20.5447,20.5601,20.5369,20.5447,239571.0
2016-06-08 15:50:00,26.58,26.58,26.54,26.55,503987.0,20.5524,20.5524,20.5215,20.5292,503987.0
2016-06-09 09:30:00,26.27,26.31,26.1,26.11,518651.0,20.3127,20.3436,20.1813,20.189,518651.0
2016-06-09 09:40:00,26.11,26.19,26.01,26.1,349432.0,20.189,20.2509,20.1117,20.1813,349432.0
2016-06-09 09:50:00,26.1,26.18,26.1,26.16,460024.0,20.1813,20.2431,20.1813,20.2277,460024.0
2016-06-09 10:00:00,26.16,26.17,26.04,26.07,325690.0,20.2277,20.2354,20.1349,20.1581,325690.0
2016-06-09 10:10:00,26.06,26.1,26.02,26.03,256596.0,20.1503,20.1813,20.1194,20.1271,256596.0
2016-06-09 10:20:00,26.03,26.07,25.99,25.99,452550.0,20.1271,20.1581,20.0962,20.0962,452550.0
2016-06-09 10:30:00,26.0,26.02,25.96,25.97,323681.0,20.1039,20.1194,20.073,20.0807,323681.0
2016-06-09 10:40:00,25.97,26.03,25.96,26.0,230577.0,20.0807,20.1271,20.073,20.1039,230577.0
2016-06-09 10:50:00,26.0,26.02,25.96,25.97,198929.0,20.1039,20.1194,20.073,20.0807,198929.0
2016-06-09 11:00:00,25.97,26.04,25.96,26.02,240336.0,20.0807,20.1349,20.073,20.1194,240336.0
2016-06-09 11:10:00,26.02,26.03,25.97,26.0,269244.0,20.1194,20.1271,20.0807,20.1039,269244.0
2016-06-09 11:20:00,25.99,26.01,25.97,26.0,195921.0,20.0962,20.1117,20.0807,20.1039,195921.0
2016-06-09 11:30:00,26.0,26.0,25.96,25.96,154293.0,20.1039,20.1039,20.073,20.073,154293.0
2016-06-09 11:40:00,25.97,26.0,25.95,25.98,211905.0,20.0807,20.1039,20.0653,20.0885,211905.0
2016-06-09 11:50:00,25.98,26.01,25.97,26.0,159336.0,20.0885,20.1117,20.0807,20.1039,159336.0
2016-06-09 12:00:00,26.0,26.02,25.98,26.0,132350.0,20.1039,20.1194,20.0885,20.1039,132350.0
2016-06-09 12:10:00,26.0,26.02,25.98,26.0,110474.0,20.1039,20.1194,20.0885,20.1039,110474.0
2016-06-09 12:20:00,25.99,26.04,25.98,26.04,80307.0,20.0962,20.1349,20.0885,20.1349,80307.0
2016-06-09 12:30:00,26.03,26.04,26.0,26.02,191788.0,20.1271,20.1349,20.1039,20.1194,191788.0
2016-06-09 12:40:00,26.01,26.05,26.01,26.05,75559.0,20.1117,20.1426,20.1117,20.1426,75559.0
2016-06-09 12:50:00,26.05,26.06,26.03,26.03,123934.0,20.1426,20.1503,20.1271,20.1271,123934.0
2016-06-09 13:00:00,26.04,26.04,26.01,26.02,153859.0,20.1349,20.1349,20.1117,20.1194,153859.0
2016-06-09 13:10:00,26.02,26.13,26.02,26.13,238707.0,20.1194,20.2045,20.1194,20.2045,238707.0
2016-06-09 13:20:00,26.13,26.16,26.12,26.13,144961.0,20.2045,20.2277,20.1967,20.2045,144961.0
2016-06-09 13:30:00,26.14,26.15,26.09,26.09,161344.0,20.2122,20.2199,20.1735,20.1735,161344.0
2016-06-09 13:40:00,26.09,26.1,26.06,26.07,108148.0,20.1735,20.1813,20.1503,20.1581,108148.0
2016-06-09 13:50:00,26.08,26.08,26.03,26.07,123475.0,20.1658,20.1658,20.1271,20.1581,123475.0
2016-06-09 14:00:00,26.06,26.09,26.05,26.08,174112.0,20.1503,20.1735,20.1426,20.1658,174112.0
2016-06-09 14:10:00,26.08,26.12,26.07,26.12,127630.0,20.1658,20.1967,20.1581,20.1967,127630.0
2016-06-09 14:20:00,26.11,26.14,26.08,26.1,188284.0,20.189,20.2122,20.1658,20.1813,188284.0
2016-06-09 14:30:00,26.1,26.16,26.1,26.14,139204.0,20.1813,20.2277,20.1813,20.2122,139204.0
2016-06-09 14:40:00,26.14,26.18,26.12,26.14,164324.0,20.2122,20.2431,20.1967,20.2122,164324.0
2016-06-09 14:50:00,26.14,26.16,26.13,26.15,111784.0,20.2122,20.2277,20.2045,20.2199,111784.0
2016-06-09 15:00:00,26.14,26.19,26.14,26.18,210454.0,20.2122,20.2509,20.2122,20.2431,210454.0
2016-06-09 15:10:00,26.18,26.18,26.1,26.1,237012.0,20.2431,20.2431,20.1813,20.1813,237012.0
2016-06-09 15:20:00,26.1,26.12,26.05,26.12,440410.0,20.1813,20.1967,20.1426,20.1967,440410.0
2016-06-09 15:30:00,26.12,26.12,26.09,26.12,179163.0,20.1967,20.1967,20.1735,20.1967,179163.0
2016-06-09 15:40:00,26.12,26.13,26.1,26.13,240633.0,20.1967,20.2045,20.1813,20.2045,240633.0
2016-06-09 15:50:00,26.13,26.13,26.06,26.08,713346.0,20.2045,20.2045,20.1503,20.1658,713346.0
2016-06-10 09:30:00,25.64,25.73,25.58,25.61,824312.0,19.8256,19.8952,19.7792,19.8024,824312.0
2016-06-10 09:40:00,25.61,25.65,25.59,25.62,836266.0,19.8024,19.8333,19.7869,19.8101,836266.0
2016-06-10 09:50:00,25.61,25.71,25.6,25.65,543009.0,19.8024,19.8797,19.7946,19.8333,543009.0
2016-06-10 10:00:00,25.65,25.7,25.62,25.63,418842.0,19.8333,19.872,19.8101,19.8178,418842.0
2016-06-10 10:10:00,25.62,25.63,25.55,25.61,416292.0,19.8101,19.8178,19.756,19.8024,416292.0
2016-06-10 10:20:00,25.6,25.68,25.57,25.65,315368.0,19.7946,19.8565,19.7714,19.8333,315368.0
2016-06-10 10:30:00,25.65,25.72,25.63,25.65,249065.0,19.8333,19.8874,19.8178,19.8333,249065.0
2016-06-10 10:40:00,25.65,25.69,25.62,25.68,201860.0,19.8333,19.8642,19.8101,19.8565,201860.0
2016-06-10 10:50:00,25.68,25.74,25.67,25.71,379846.0,19.8565,19.9029,19.8488,19.8797,379846.0
2016-06-10 11:00:00,25.71,25.84,25.71,25.84,279852.0,19.8797,19.9802,19.8797,19.9802,279852.0
2016-06-10 11:10:00,25.84,25.85,25.76,25.81,274586.0,19.9802,19.988,19.9184,19.957,274586.0
2016-06-10 11:20:00,25.82,25.84,25.77,25.77,173046.0,19.9648,19.9802,19.9261,19.9261,173046.0
2016-06-10 11:30:00,25.78,25.79,25.74,25.76,125355.0,19.9338,19.9416,19.9029,19.9184,125355.0
2016-06-10 11:40:00,25.75,25.78,25.73,25.75,185776.0,19.9106,19.9338,19.8952,19.9106,185776.0
2016-06-10 11:50:00,25.76,25.76,25.69,25.7,247818.0,19.9184,19.9184,19.8642,19.872,247818.0
2016-06-10 12:00:00,25.7,25.72,25.67,25.68,95635.0,19.872,19.8874,19.8488,19.8565,95635.0
2016-06-10 12:10:00,25.68,25.68,25.62,25.62,157770.0,19.8565,19.8565,19.8101,19.8101,157770.0
2016-06-10 12:20:00,25.62,25.66,25.61,25.65,145841.0,19.8101,19.841,19.8024,19.8333,145841.0
2016-06-10 12:30:00,25.65,25.66,25.61,25.63,124498.0,19.8333,19.841,19.8024,19.8178,124498.0
2016-06-10 12:40:00,25.63,25.66,25.61,25.62,175630.0,19.8178,19.841,19.8024,19.8101,175630.0
2016-06-10 12:50:00,25.62,25.63,25.6,25.62,143311.0,19.8101,19.8178,19.7946,19.8101,143311.0
2016-06-10 13:00:00,25.61,25.64,25.6,25.63,260463.0,19.8024,19.8256,19.7946,19.8178,260463.0
2016-06-10 13:10:00,25.63,25.65,25.61,25.63,114310.0,19.8178,19.8333,19.8024,19.8178,114310.0
2016-06-10 13:20:00,25.63,25.66,25.62,25.63,88087.0,19.8178,19.841,19.8101,19.8178,88087.0
2016-06-10 13:30:00,25.63,25.63,25.59,25.6,125373.0,19.8178,19.8178,19.7869,19.7946,125373.0
2016-06-10 13:40:00,25.6,25.61,25.54,25.55,201480.0,19.7946,19.8024,19.7483,19.756,201480.0
2016-06-10 13:50:00,25.55,25.56,25.51,25.53,358897.0,19.756,19.7637,19.7251,19.7405,358897.0
2016-06-10 14:00:00,25.53,25.54,25.5,25.53,181086.0,19.7405,19.7483,19.7173,19.7405,181086.0
2016-06-10 14:10:00,25.52,25.53,25.48,25.5,191208.0,19.7328,19.7405,19.7019,19.7173,191208.0
2016-06-10 14:20:00,25.5,25.54,25.49,25.52,121496.0,19.7173,19.7483,19.7096,19.7328,121496.0
2016-06-10 14:30:00,25.52,25.56,25.5,25.56,163433.0,19.7328,19.7637,19.7173,19.7637,163433.0
2016-06-10 14:40:00,25.56,25.57,25.51,25.52,96288.0,19.7637,19.7714,19.7251,19.7328,96288.0
2016-06-10 14:50:00,25.52,25.55,25.5,25.53,104766.0,19.7328,19.756,19.7173,19.7405,104766.0
2016-06-10 15:00:00,25.53,25.53,25.47,25.48,379866.0,19.7405,19.7405,19.6941,19.7019,379866.0
2016-06-10 15:10:00,25.48,25.49,25.44,25.46,297894.0,19.7019,19.7096,19.6709,19.6864,297894.0
2016-06-10 15:20:00,25.46,25.53,25.45,25.52,259341.0,19.6864,19.7405,19.6787,19.7328,259341.0
2016-06-10 15:30:00,25.52,25.55,25.51,25.53,378606.0,19.7328,19.756,19.7251,19.7405,378606.0
2016-06-10 15:40:00,25.53,25.62,25.49,25.62,967580.0,19.7405,19.8101,19.7096,19.8101,967580.0
2016-06-10 15:50:00,25.61,25.62,25.52,25.55,1235025.0,19.8024,19.8101,19.7328,19.756,1235025.0
2016-06-13 09:30:00,25.31,25.41,25.24,25.28,1066371.0,19.5704,19.6477,19.5163,19.5472,1066371.0
2016-06-13 09:40:00,25.28,25.7,25.28,25.69,734028.0,19.5472,19.872,19.5472,19.8642,734028.0
2016-06-13 09:50:00,25.68,25.73,25.53,25.55,327521.0,19.8565,19.8952,19.7405,19.756,327521.0
2016-06-13 10:00:00,25.56,25.66,25.51,25.58,706219.0,19.7637,19.841,19.7251,19.7792,706219.0
2016-06-13 10:10:00,25.58,25.67,25.57,25.63,153945.0,19.7792,19.8488,19.7714,19.8178,153945.0
2016-06-13 10:20:00,25.63,25.7,25.63,25.66,269019.0,19.8178,19.872,19.8178,19.841,269019.0
2016-06-13 10:30:00,25.67,25.73,25.65,25.65,264498.0,19.8488,19.8952,19.8333,19.8333,264498.0
2016-06-13 10:40:00,25.66,25.71,25.64,25.66,139454.0,19.841,19.8797,19.8256,19.841,139454.0
2016-06-13 10:50:00,25.65,25.66,25.59,25.6,218101.0,19.8333,19.841,19.7869,19.7946,218101.0
2016-06-13 11:00:00,25.61,25.66,25.58,25.62,152140.0,19.8024,19.841,19.7792,19.8101,152140.0
2016-06-13 11:10:00,25.62,25.64,25.56,25.61,167780.0,19.8101,19.8256,19.7637,19.8024,167780.0
2016-06-13 11:20:00,25.61,25.64,25.59,25.61,280088.0,19.8024,19.8256,19.7869,19.8024,280088.0
2016-06-13 11:30:00,25.61,25.62,25.52,25.52,239405.0,19.8024,19.8101,19.7328,19.7328,239405.0
2016-06-13 11:40:00,25.52,25.52,25.44,25.44,227504.0,19.7328,19.7328,19.6709,19.6709,227504.0
2016-06-13 11:50:00,25.44,25.47,25.42,25.43,132709.0,19.6709,19.6941,19.6555,19.6632,132709.0
2016-06-13 12:00:00,25.43,25.53,25.43,25.5,116972.0,19.6632,19.7405,19.6632,19.7173,116972.0
2016-06-13 12:10:00,25.49,25.54,25.49,25.51,112289.0,19.7096,19.7483,19.7096,19.7251,112289.0
2016-06-13 12:20:00,25.51,25.58,25.49,25.52,280155.0,19.7251,19.7792,19.7096,19.7328,280155.0
2016-06-13 12:30:00,25.52,25.53,25.48,25.51,263910.0,19.7328,19.7405,19.7019,19.7251,263910.0
2016-06-13 12:40:00,25.51,25.54,25.5,25.51,135676.0,19.7251,19.7483,19.7173,19.7251,135676.0
2016-06-13 12:50:00,25.51,25.56,25.51,25.53,90274.0,19.7251,19.7637,19.7251,19.7405,90274.0
2016-06-13 13:00:00,25.53,25.55,25.5,25.51,138094.0,19.7405,19.756,19.7173,19.7251,138094.0
2016-06-13 13:10:00,25.51,25.53,25.5,25.52,74740.0,19.7251,19.7405,19.7173,19.7328,74740.0
2016-06-13 13:20:00,25.51,25.56,25.51,25.55,88866.0,19.7251,19.7637,19.7251,19.756,88866.0
2016-06-13 13:30:00,25.55,25.57,25.5,25.51,263311.0,19.756,19.7714,19.7173,19.7251,263311.0
2016-06-13 13:40:00,25.5,25.53,25.47,25.5,150629.0,19.7173,19.7405,19.6941,19.7173,150629.0
2016-06-13 13:50:00,25.51,25.51,25.42,25.43,261622.0,19.7251,19.7251,19.6555,19.6632,261622.0
2016-06-13 14:00:00,25.44,25.46,25.42,25.45,118276.0,19.6709,19.6864,19.6555,19.6787,118276.0
2016-06-13 14:10:00,25.45,25.5,25.45,25.46,280577.0,19.6787,19.7173,19.6787,19.6864,280577.0
2016-06-13 14:20:00,25.46,25.47,25.43,25.46,127531.0,19.6864,19.6941,19.6632,19.6864,127531.0
2016-06-13 14:30:00,25.46,25.5,25.44,25.49,240935.0,19.6864,19.7173,19.6709,19.7096,240935.0
2016-06-13 14:40:00,25.5,25.52,25.48,25.48,255102.0,19.7173,19.7328,19.7019,19.7019,255102.0
2016-06-13 14:50:00,25.49,25.5,25.45,25.47,233373.0,19.7096,19.7173,19.6787,19.6941,233373.0
2016-06-13 15:00:00,25.47,25.5,25.41,25.42,323497.0,19.6941,19.7173,19.6477,19.6555,323497.0
2016-06-13 15:10:00,25.42,25.42,25.37,25.41,184452.0,19.6555,19.6555,19.6168,19.6477,184452.0
2016-06-13 15:20:00,25.41,25.44,25.39,25.41,186050.0,19.6477,19.6709,19.6323,19.6477,186050.0
2016-06-13 15:30:00,25.41,25.43,25.34,25.36,333431.0,19.6477,19.6632,19.5936,19.6091,333431.0
2016-06-13 15:40:00,25.36,25.36,25.3,25.33,501856.0,19.6091,19.6091,19.5627,19.5859,501856.0
2016-06-13 15:50:00,25.32,25.33,25.25,25.27,1437211.0,19.5781,19.5859,19.524,19.5395,1437211.0
2016-06-14 09:30:00,25.09,25.39,24.94,25.36,470723.0,19.4003,19.6323,19.2843,19.6091,470723.0
2016-06-14 09:40:00,25.35,25.42,25.32,25.35,675832.0,19.6013,19.6555,19.5781,19.6013,675832.0
2016-06-14 09:50:00,25.35,25.37,25.22,25.33,286138.0,19.6013,19.6168,19.5008,19.5859,286138.0
2016-06-14 10:00:00,25.32,25.35,25.22,25.23,249117.0,19.5781,19.6013,19.5008,19.5086,249117.0
2016-06-14 10:10:00,25.23,25.24,25.05,25.06,339151.0,19.5086,19.5163,19.3694,19.3771,339151.0
2016-06-14 10:20:00,25.05,25.1,25.03,25.05,219602.0,19.3694,19.408,19.3539,19.3694,219602.0
2016-06-14 10:30:00,25.06,25.11,25.02,25.06,267862.0,19.3771,19.4158,19.3462,19.3771,267862.0
2016-06-14 10:40:00,25.06,25.07,24.99,25.01,257226.0,19.3771,19.3848,19.323,19.3384,257226.0
2016-06-14 10:50:00,25.01,25.03,24.93,24.96,201699.0,19.3384,19.3539,19.2766,19.2998,201699.0
2016-06-14 11:00:00,24.97,24.98,24.89,24.92,312812.0,19.3075,19.3152,19.2457,19.2689,312812.0
2016-06-14 11:10:00,24.91,24.91,24.81,24.86,299792.0,19.2611,19.2611,19.1838,19.2225,299792.0
2016-06-14 11:20:00,24.85,24.89,24.75,24.75,365575.0,19.2147,19.2457,19.1374,19.1374,365575.0
2016-06-14 11:30:00,24.75,24.95,24.74,24.91,353249.0,19.1374,19.292,19.1297,19.2611,353249.0
2016-06-14 11:40:00,24.9,24.95,24.86,24.87,219925.0,19.2534,19.292,19.2225,19.2302,219925.0
2016-06-14 11:50:00,24.87,24.89,24.79,24.8,161367.0,19.2302,19.2457,19.1683,19.1761,161367.0
2016-06-14 12:00:00,24.79,24.86,24.79,24.83,141183.0,19.1683,19.2225,19.1683,19.1993,141183.0
2016-06-14 12:10:00,24.83,24.89,24.82,24.85,96764.0,19.1993,19.2457,19.1915,19.2147,96764.0
2016-06-14 12:20:00,24.86,24.99,24.86,24.97,210214.0,19.2225,19.323,19.2225,19.3075,210214.0
2016-06-14 12:30:00,24.97,24.97,24.87,24.9,171813.0,19.3075,19.3075,19.2302,19.2534,171813.0
2016-06-14 12:40:00,24.9,24.91,24.85,24.88,287246.0,19.2534,19.2611,19.2147,19.2379,287246.0
2016-06-14 12:50:00,24.88,24.89,24.8,24.8,420208.0,19.2379,19.2457,19.1761,19.1761,420208.0
2016-06-14 13:00:00,24.8,24.86,24.79,24.8,180802.0,19.1761,19.2225,19.1683,19.1761,180802.0
2016-06-14 13:10:00,24.8,24.8,24.72,24.73,247321.0,19.1761,19.1761,19.1142,19.1219,247321.0
2016-06-14 13:20:00,24.73,24.78,24.73,24.73,153971.0,19.1219,19.1606,19.1219,19.1219,153971.0
2016-06-14 13:30:00,24.73,24.77,24.72,24.73,223294.0,19.1219,19.1529,19.1142,19.1219,223294.0
2016-06-14 13:40:00,24.73,24.76,24.71,24.72,187775.0,19.1219,19.1451,19.1065,19.1142,187775.0
2016-06-14 13:50:00,24.72,24.72,24.67,24.68,192575.0,19.1142,19.1142,19.0755,19.0833,192575.0
2016-06-14 14:00:00,24.68,24.69,24.64,24.66,343267.0,19.0833,19.091,19.0523,19.0678,343267.0
2016-06-14 14:10:00,24.66,24.73,24.62,24.72,284525.0,19.0678,19.1219,19.0369,19.1142,284525.0
2016-06-14 14:20:00,24.72,24.73,24.63,24.64,411445.0,19.1142,19.1219,19.0446,19.0523,411445.0
2016-06-14 14:30:00,24.64,24.68,24.59,24.62,305245.0,19.0523,19.0833,19.0137,19.0369,305245.0
2016-06-14 14:40:00,24.62,24.65,24.6,24.61,390734.0,19.0369,19.0601,19.0214,19.0292,390734.0
2016-06-14 14:50:00,24.61,24.61,24.46,24.48,514932.0,19.0292,19.0292,18.9132,18.9286,514932.0
2016-06-14 15:00:00,24.48,24.55,24.42,24.53,715278.0,18.9286,18.9828,18.8822,18.9673,715278.0
2016-06-14 15:10:00,24.53,24.59,24.49,24.55,456076.0,18.9673,19.0137,18.9364,18.9828,456076.0
2016-06-14 15:20:00,24.55,24.63,24.53,24.62,614351.0,18.9828,19.0446,18.9673,19.0369,614351.0
2016-06-14 15:30:00,24.61,24.67,24.58,24.61,515169.0,19.0292,19.0755,19.006,19.0292,515169.0
2016-06-14 15:40:00,24.61,24.64,24.55,24.59,1098571.0,19.0292,19.0523,18.9828,19.0137,1098571.0
2016-06-14 15:50:00,24.59,24.63,24.58,24.61,1590877.0,19.0137,19.0446,19.006,19.0292,1590877.0
2016-06-15 09:30:00,24.84,24.9,24.57,24.69,730547.0,19.207,19.2534,18.9982,19.091,730547.0
2016-06-15 09:40:00,24.69,24.84,24.68,24.84,471448.0,19.091,19.207,19.0833,19.207,471448.0
2016-06-15 09:50:00,24.84,24.94,24.84,24.89,360594.0,19.207,19.2843,19.207,19.2457,360594.0
2016-06-15 10:00:00,24.89,25.02,24.89,24.98,836662.0,19.2457,19.3462,19.2457,19.3152,836662.0
2016-06-15 10:10:00,24.98,25.01,24.94,24.97,762068.0,19.3152,19.3384,19.2843,19.3075,762068.0
2016-06-15 10:20:00,24.97,24.97,24.92,24.94,479552.0,19.3075,19.3075,19.2689,19.2843,479552.0
2016-06-15 10:30:00,24.95,25.11,24.94,25.1,578620.0,19.292,19.4158,19.2843,19.408,578620.0
2016-06-15 10:40:00,25.09,25.11,25.03,25.04,212462.0,19.4003,19.4158,19.3539,19.3616,212462.0
2016-06-15 10:50:00,25.05,25.08,25.04,25.06,443622.0,19.3694,19.3926,19.3616,19.3771,443622.0
2016-06-15 11:00:00,25.07,25.09,25.05,25.06,556159.0,19.3848,19.4003,19.3694,19.3771,556159.0
2016-06-15 11:10:00,25.07,25.09,25.0,25.03,430559.0,19.3848,19.4003,19.3307,19.3539,430559.0
2016-06-15 11:20:00,25.04,25.04,24.93,24.94,213295.0,19.3616,19.3616,19.2766,19.2843,213295.0
2016-06-15 11:30:00,24.93,24.95,24.88,24.94,218533.0,19.2766,19.292,19.2379,19.2843,218533.0
2016-06-15 11:40:00,24.94,24.96,24.89,24.95,150773.0,19.2843,19.2998,19.2457,19.292,150773.0
2016-06-15 11:50:00,24.95,25.06,24.94,25.05,179690.0,19.292,19.3771,19.2843,19.3694,179690.0
2016-06-15 12:00:00,25.05,25.06,24.99,25.0,130677.0,19.3694,19.3771,19.323,19.3307,130677.0
2016-06-15 12:10:00,25.0,25.01,24.96,24.99,369726.0,19.3307,19.3384,19.2998,19.323,369726.0
2016-06-15 12:20:00,24.99,25.01,24.98,25.0,258685.0,19.323,19.3384,19.3152,19.3307,258685.0
2016-06-15 12:30:00,25.0,25.0,24.97,25.0,190831.0,19.3307,19.3307,19.3075,19.3307,190831.0
2016-06-15 12:40:00,25.0,25.02,24.93,24.94,254918.0,19.3307,19.3462,19.2766,19.2843,254918.0
2016-06-15 12:50:00,24.94,24.94,24.89,24.93,349061.0,19.2843,19.2843,19.2457,19.2766,349061.0
2016-06-15 13:00:00,24.93,24.96,24.92,24.96,220918.0,19.2766,19.2998,19.2689,19.2998,220918.0
2016-06-15 13:10:00,24.96,24.99,24.95,24.98,236033.0,19.2998,19.323,19.292,19.3152,236033.0
2016-06-15 13:20:00,24.98,25.0,24.94,24.98,198785.0,19.3152,19.3307,19.2843,19.3152,198785.0
2016-06-15 13:30:00,24.98,25.06,24.98,25.06,106255.0,19.3152,19.3771,19.3152,19.3771,106255.0
2016-06-15 13:40:00,25.05,25.09,25.05,25.08,137527.0,19.3694,19.4003,19.3694,19.3926,137527.0
2016-06-15 13:50:00,25.08,25.15,25.05,25.13,508874.0,19.3926,19.4467,19.3694,19.4312,508874.0
2016-06-15 14:00:00,25.13,25.17,24.81,24.81,884116.0,19.4312,19.4622,19.1838,19.1838,884116.0
2016-06-15 14:10:00,24.8,24.87,24.76,24.77,520095.0,19.1761,19.2302,19.1451,19.1529,520095.0
2016-06-15 14:20:00,24.77,24.79,24.73,24.74,272945.0,19.1529,19.1683,19.1219,19.1297,272945.0
2016-06-15 14:30:00,24.74,24.84,24.7,24.83,454142.0,19.1297,19.207,19.0987,19.1993,454142.0
2016-06-15 14:40:00,24.82,24.9,24.8,24.86,408451.0,19.1915,19.2534,19.1761,19.2225,408451.0
2016-06-15 14:50:00,24.87,24.93,24.86,24.91,250204.0,19.2302,19.2766,19.2225,19.2611,250204.0
2016-06-15 15:00:00,24.91,24.99,24.9,24.95,371534.0,19.2611,19.323,19.2534,19.292,371534.0
2016-06-15 15:10:00,24.95,24.97,24.9,24.94,372101.0,19.292,19.3075,19.2534,19.2843,372101.0
2016-06-15 15:20:00,24.94,24.96,24.92,24.93,332175.0,19.2843,19.2998,19.2689,19.2766,332175.0
2016-06-15 15:30:00,24.92,24.95,24.81,24.82,449003.0,19.2689,19.292,19.1838,19.1915,449003.0
2016-06-15 15:40:00,24.81,24.83,24.71,24.74,643657.0,19.1838,19.1993,19.1065,19.1297,643657.0
2016-06-15 15:50:00,24.75,24.75,24.67,24.72,1249734.0,19.1374,19.1374,19.0755,19.1142,1249734.0
2016-06-16 09:30:00,24.45,24.51,24.25,24.29,841064.0,18.9054,18.9518,18.7508,18.7817,841064.0
2016-06-16 09:40:00,24.29,24.42,24.23,24.42,542214.0,18.7817,18.8822,18.7353,18.8822,542214.0
2016-06-16 09:50:00,24.41,24.44,24.25,24.27,310156.0,18.8745,18.8977,18.7508,18.7663,310156.0
2016-06-16 10:00:00,24.28,24.31,24.23,24.31,343849.0,18.774,18.7972,18.7353,18.7972,343849.0
2016-06-16 10:10:00,24.31,24.44,24.31,24.39,239607.0,18.7972,18.8977,18.7972,18.859,239607.0
2016-06-16 10:20:00,24.38,24.42,24.28,24.38,223547.0,18.8513,18.8822,18.774,18.8513,223547.0
2016-06-16 10:30:00,24.37,24.38,24.27,24.3,326058.0,18.8436,18.8513,18.7663,18.7894,326058.0
2016-06-16 10:40:00,24.3,24.41,24.3,24.4,193571.0,18.7894,18.8745,18.7894,18.8668,193571.0
2016-06-16 10:50:00,24.39,24.41,24.32,24.37,232693.0,18.859,18.8745,18.8049,18.8436,232693.0
2016-06-16 11:00:00,24.38,24.43,24.36,24.4,345333.0,18.8513,18.89,18.8358,18.8668,345333.0
2016-06-16 11:10:00,24.4,24.44,24.39,24.41,168039.0,18.8668,18.8977,18.859,18.8745,168039.0
2016-06-16 11:20:00,24.41,24.6,24.4,24.58,230024.0,18.8745,19.0214,18.8668,19.006,230024.0
2016-06-16 11:30:00,24.57,24.6,24.48,24.53,185126.0,18.9982,19.0214,18.9286,18.9673,185126.0
2016-06-16 11:40:00,24.53,24.56,24.48,24.49,248943.0,18.9673,18.9905,18.9286,18.9364,248943.0
2016-06-16 11:50:00,24.49,24.49,24.43,24.44,181716.0,18.9364,18.9364,18.89,18.8977,181716.0
2016-06-16 12:00:00,24.45,24.48,24.42,24.47,120107.0,18.9054,18.9286,18.8822,18.9209,120107.0
2016-06-16 12:10:00,24.47,24.53,24.44,24.51,118259.0,18.9209,18.9673,18.8977,18.9518,118259.0
2016-06-16 12:20:00,24.51,24.6,24.48,24.56,426940.0,18.9518,19.0214,18.9286,18.9905,426940.0
2016-06-16 12:30:00,24.56,24.6,24.5,24.6,254167.0,18.9905,19.0214,18.9441,19.0214,254167.0
2016-06-16 12:40:00,24.59,24.66,24.58,24.64,267612.0,19.0137,19.0678,19.006,19.0523,267612.0
2016-06-16 12:50:00,24.64,24.65,24.59,24.62,338748.0,19.0523,19.0601,19.0137,19.0369,338748.0
2016-06-16 13:00:00,24.63,24.69,24.61,24.68,181150.0,19.0446,19.091,19.0292,19.0833,181150.0
2016-06-16 13:10:00,24.69,24.74,24.64,24.7,185659.0,19.091,19.1297,19.0523,19.0987,185659.0
2016-06-16 13:20:00,24.69,24.73,24.66,24.68,117932.0,19.091,19.1219,19.0678,19.0833,117932.0
2016-06-16 13:30:00,24.68,24.72,24.63,24.71,310458.0,19.0833,19.1142,19.0446,19.1065,310458.0
2016-06-16 13:40:00,24.71,24.73,24.69,24.72,350099.0,19.1065,19.1219,19.091,19.1142,350099.0
2016-06-16 13:50:00,24.72,24.74,24.69,24.69,309761.0,19.1142,19.1297,19.091,19.091,309761.0
2016-06-16 14:00:00,24.69,24.81,24.69,24.8,266221.0,19.091,19.1838,19.091,19.1761,266221.0
2016-06-16 14:10:00,24.8,24.91,24.8,24.9,224942.0,19.1761,19.2611,19.1761,19.2534,224942.0
2016-06-16 14:20:00,24.89,24.91,24.84,24.86,415546.0,19.2457,19.2611,19.207,19.2225,415546.0
2016-06-16 14:30:00,24.86,24.9,24.84,24.88,379949.0,19.2225,19.2534,19.207,19.2379,379949.0
2016-06-16 14:40:00,24.87,24.93,24.86,24.93,150078.0,19.2302,19.2766,19.2225,19.2766,150078.0
2016-06-16 14:50:00,24.93,25.01,24.92,24.94,392449.0,19.2766,19.3384,19.2689,19.2843,392449.0
2016-06-16 15:00:00,24.94,24.97,24.93,24.94,653261.0,19.2843,19.3075,19.2766,19.2843,653261.0
2016-06-16 15:10:00,24.95,25.0,24.94,24.96,608979.0,19.292,19.3307,19.2843,19.2998,608979.0
2016-06-16 15:20:00,24.96,25.09,24.95,25.07,513068.0,19.2998,19.4003,19.292,19.3848,513068.0
2016-06-16 15:30:00,25.07,25.09,25.03,25.05,692243.0,19.3848,19.4003,19.3539,19.3694,692243.0
2016-06-16 15:40:00,25.05,25.11,25.03,25.09,1232668.0,19.3694,19.4158,19.3539,19.4003,1232668.0
2016-06-16 15:50:00,25.08,25.1,25.04,25.07,1621025.0,19.3926,19.408,19.3616,19.3848,1621025.0
2016-06-17 09:30:00,25.1,25.21,25.04,25.19,1694739.0,19.408,19.4931,19.3616,19.4776,1694739.0
2016-06-17 09:40:00,25.18,25.32,25.15,25.3,349732.0,19.4699,19.5781,19.4467,19.5627,349732.0
2016-06-17 09:50:00,25.3,25.41,25.29,25.37,279349.0,19.5627,19.6477,19.5549,19.6168,279349.0
2016-06-17 10:00:00,25.37,25.38,25.27,25.36,317883.0,19.6168,19.6245,19.5395,19.6091,317883.0
2016-06-17 10:10:00,25.35,25.48,25.35,25.45,193521.0,19.6013,19.7019,19.6013,19.6787,193521.0
2016-06-17 10:20:00,25.45,25.48,25.33,25.34,370308.0,19.6787,19.7019,19.5859,19.5936,370308.0
2016-06-17 10:30:00,25.34,25.4,25.3,25.39,487249.0,19.5936,19.64,19.5627,19.6323,487249.0
2016-06-17 10:40:00,25.39,25.48,25.38,25.46,232131.0,19.6323,19.7019,19.6245,19.6864,232131.0
2016-06-17 10:50:00,25.46,25.49,25.44,25.46,177741.0,19.6864,19.7096,19.6709,19.6864,177741.0
2016-06-17 11:00:00,25.45,25.48,25.43,25.44,792316.0,19.6787,19.7019,19.6632,19.6709,792316.0
2016-06-17 11:10:00,25.44,25.44,25.28,25.34,577974.0,19.6709,19.6709,19.5472,19.5936,577974.0
2016-06-17 11:20:00,25.34,25.38,25.24,25.25,287750.0,19.5936,19.6245,19.5163,19.524,287750.0
2016-06-17 11:30:00,25.25,25.3,25.23,25.28,310250.0,19.524,19.5627,19.5086,19.5472,310250.0
2016-06-17 11:40:00,25.29,25.33,25.28,25.3,126189.0,19.5549,19.5859,19.5472,19.5627,126189.0
2016-06-17 11:50:00,25.3,25.31,25.24,25.25,192596.0,19.5627,19.5704,19.5163,19.524,192596.0
2016-06-17 12:00:00,25.25,25.33,25.24,25.33,176632.0,19.524,19.5859,19.5163,19.5859,176632.0
2016-06-17 12:10:00,25.32,25.36,25.25,25.28,300069.0,19.5781,19.6091,19.524,19.5472,300069.0
2016-06-17 12:20:00,25.28,25.29,25.22,25.26,153065.0,19.5472,19.5549,19.5008,19.5317,153065.0
2016-06-17 12:30:00,25.26,25.26,25.19,25.21,130391.0,19.5317,19.5317,19.4776,19.4931,130391.0
2016-06-17 12:40:00,25.2,25.22,25.16,25.17,214138.0,19.4854,19.5008,19.4544,19.4622,214138.0
2016-06-17 12:50:00,25.17,25.18,25.14,25.18,143691.0,19.4622,19.4699,19.439,19.4699,143691.0
2016-06-17 13:00:00,25.18,25.25,25.14,25.23,291474.0,19.4699,19.524,19.439,19.5086,291474.0
2016-06-17 13:10:00,25.23,25.23,25.13,25.15,352137.0,19.5086,19.5086,19.4312,19.4467,352137.0
2016-06-17 13:20:00,25.15,25.16,25.1,25.11,273215.0,19.4467,19.4544,19.408,19.4158,273215.0
2016-06-17 13:30:00,25.11,25.16,25.1,25.16,114527.0,19.4158,19.4544,19.408,19.4544,114527.0
2016-06-17 13:40:00,25.15,25.18,25.14,25.18,109111.0,19.4467,19.4699,19.439,19.4699,109111.0
2016-06-17 13:50:00,25.18,25.27,25.17,25.27,586672.0,19.4699,19.5395,19.4622,19.5395,586672.0
2016-06-17 14:00:00,25.27,25.31,25.25,25.26,532245.0,19.5395,19.5704,19.524,19.5317,532245.0
2016-06-17 14:10:00,25.27,25.31,25.26,25.3,216069.0,19.5395,19.5704,19.5317,19.5627,216069.0
2016-06-17 14:20:00,25.3,25.37,25.28,25.34,251893.0,19.5627,19.6168,19.5472,19.5936,251893.0
2016-06-17 14:30:00,25.33,25.4,25.28,25.38,305334.0,19.5859,19.64,19.5472,19.6245,305334.0
2016-06-17 14:40:00,25.38,25.42,25.35,25.39,210195.0,19.6245,19.6555,19.6013,19.6323,210195.0
2016-06-17 14:50:00,25.39,25.42,25.38,25.39,241062.0,19.6323,19.6555,19.6245,19.6323,241062.0
2016-06-17 15:00:00,25.4,25.41,25.36,25.38,338227.0,19.64,19.6477,19.6091,19.6245,338227.0
2016-06-17 15:10:00,25.38,25.4,25.34,25.35,316563.0,19.6245,19.64,19.5936,19.6013,316563.0
2016-06-17 15:20:00,25.35,25.37,25.3,25.33,188574.0,19.6013,19.6168,19.5627,19.5859,188574.0
2016-06-17 15:30:00,25.33,25.37,25.3,25.34,398006.0,19.5859,19.6168,19.5627,19.5936,398006.0
2016-06-17 15:40:00,25.34,25.36,25.26,25.26,817229.0,19.5936,19.6091,19.5317,19.5317,817229.0
2016-06-17 15:50:00,25.27,25.32,25.22,25.3,1683909.0,19.5395,19.5781,19.5008,19.5627,1683909.0
2016-06-20 09:30:00,25.88,26.15,25.86,26.13,1241434.0,20.0112,20.2199,19.9957,20.2045,1241434.0
2016-06-20 09:40:00,26.13,26.25,26.08,26.18,708087.0,20.2045,20.2972,20.1658,20.2431,708087.0
2016-06-20 09:50:00,26.18,26.22,26.1,26.19,343749.0,20.2431,20.274,20.1813,20.2509,343749.0
2016-06-20 10:00:00,26.18,26.3,26.16,26.26,477742.0,20.2431,20.3359,20.2277,20.305,477742.0
2016-06-20 10:10:00,26.26,26.3,26.16,26.19,392081.0,20.305,20.3359,20.2277,20.2509,392081.0
2016-06-20 10:20:00,26.19,26.2,26.03,26.09,600858.0,20.2509,20.2586,20.1271,20.1735,600858.0
2016-06-20 10:30:00,26.1,26.12,25.97,26.01,587915.0,20.1813,20.1967,20.0807,20.1117,587915.0
2016-06-20 10:40:00,26.0,26.11,25.99,26.08,205944.0,20.1039,20.189,20.0962,20.1658,205944.0
2016-06-20 10:50:00,26.08,26.1,26.04,26.08,256428.0,20.1658,20.1813,20.1349,20.1658,256428.0
2016-06-20 11:00:00,26.07,26.14,26.06,26.11,283951.0,20.1581,20.2122,20.1503,20.189,283951.0
2016-06-20 11:10:00,26.11,26.13,25.99,26.01,291718.0,20.189,20.2045,20.0962,20.1117,291718.0
2016-06-20 11:20:00,26.02,26.04,25.94,25.96,414856.0,20.1194,20.1349,20.0575,20.073,414856.0
2016-06-20 11:30:00,25.96,25.96,25.91,25.96,266119.0,20.073,20.073,20.0343,20.073,266119.0
2016-06-20 11:40:00,25.96,25.98,25.88,25.89,240556.0,20.073,20.0885,20.0112,20.0189,240556.0
2016-06-20 11:50:00,25.89,26.01,25.87,26.01,393237.0,20.0189,20.1117,20.0034,20.1117,393237.0
2016-06-20 12:00:00,26.0,26.08,25.99,26.08,241241.0,20.1039,20.1658,20.0962,20.1658,241241.0
2016-06-20 12:10:00,26.07,26.08,26.01,26.06,126912.0,20.1581,20.1658,20.1117,20.1503,126912.0
2016-06-20 12:20:00,26.05,26.08,26.03,26.05,185306.0,20.1426,20.1658,20.1271,20.1426,185306.0
2016-06-20 12:30:00,26.05,26.08,26.05,26.05,125901.0,20.1426,20.1658,20.1426,20.1426,125901.0
2016-06-20 12:40:00,26.05,26.06,25.99,26.02,146362.0,20.1426,20.1503,20.0962,20.1194,146362.0
2016-06-20 12:50:00,26.02,26.07,26.01,26.02,351267.0,20.1194,20.1581,20.1117,20.1194,351267.0
2016-06-20 13:00:00,26.01,26.06,26.0,26.04,524441.0,20.1117,20.1503,20.1039,20.1349,524441.0
2016-06-20 13:10:00,26.04,26.05,25.93,25.95,221590.0,20.1349,20.1426,20.0498,20.0653,221590.0
2016-06-20 13:20:00,25.95,25.96,25.86,25.87,226961.0,20.0653,20.073,19.9957,20.0034,226961.0
2016-06-20 13:30:00,25.87,25.91,25.85,25.87,189166.0,20.0034,20.0343,19.988,20.0034,189166.0
2016-06-20 13:40:00,25.87,25.9,25.86,25.89,120329.0,20.0034,20.0266,19.9957,20.0189,120329.0
2016-06-20 13:50:00,25.89,25.93,25.88,25.9,122535.0,20.0189,20.0498,20.0112,20.0266,122535.0
2016-06-20 14:00:00,25.91,25.93,25.86,25.89,287005.0,20.0343,20.0498,19.9957,20.0189,287005.0
2016-06-20 14:10:00,25.89,25.94,25.85,25.87,350198.0,20.0189,20.0575,19.988,20.0034,350198.0
2016-06-20 14:20:00,25.88,25.91,25.85,25.87,213567.0,20.0112,20.0343,19.988,20.0034,213567.0
2016-06-20 14:30:00,25.87,25.92,25.86,25.89,164118.0,20.0034,20.0421,19.9957,20.0189,164118.0
2016-06-20 14:40:00,25.9,25.92,25.85,25.92,245417.0,20.0266,20.0421,19.988,20.0421,245417.0
2016-06-20 14:50:00,25.92,25.97,25.91,25.95,170773.0,20.0421,20.0807,20.0343,20.0653,170773.0
2016-06-20 15:00:00,25.95,25.98,25.94,25.96,250912.0,20.0653,20.0885,20.0575,20.073,250912.0
2016-06-20 15:10:00,25.96,25.99,25.95,25.96,449464.0,20.073,20.0962,20.0653,20.073,449464.0
2016-06-20 15:20:00,25.96,25.98,25.91,25.93,491603.0,20.073,20.0885,20.0343,20.0498,491603.0
2016-06-20 15:30:00,25.92,25.98,25.9,25.93,623336.0,20.0421,20.0885,20.0266,20.0498,623336.0
2016-06-20 15:40:00,25.93,25.97,25.92,25.93,936617.0,20.0498,20.0807,20.0421,20.0498,936617.0
2016-06-20 15:50:00,25.92,25.94,25.89,25.9,1650877.0,20.0421,20.0575,20.0189,20.0266,1650877.0
2016-06-21 09:30:00,26.06,26.09,25.91,25.98,455146.0,20.1503,20.1735,20.0343,20.0885,455146.0
2016-06-21 09:40:00,25.97,26.0,25.91,25.98,385116.0,20.0807,20.1039,20.0343,20.0885,385116.0
2016-06-21 09:50:00,25.98,26.01,25.94,26.0,247063.0,20.0885,20.1117,20.0575,20.1039,247063.0
2016-06-21 10:00:00,26.0,26.01,25.8,25.89,575782.0,20.1039,20.1117,19.9493,20.0189,575782.0
2016-06-21 10:10:00,25.89,26.02,25.87,25.94,244472.0,20.0189,20.1194,20.0034,20.0575,244472.0
2016-06-21 10:20:00,25.95,25.99,25.85,25.97,353268.0,20.0653,20.0962,19.988,20.0807,353268.0
2016-06-21 10:30:00,25.97,26.01,25.93,25.97,319306.0,20.0807,20.1117,20.0498,20.0807,319306.0
2016-06-21 10:40:00,25.97,26.05,25.94,26.03,285903.0,20.0807,20.1426,20.0575,20.1271,285903.0
2016-06-21 10:50:00,26.03,26.11,26.01,26.06,269988.0,20.1271,20.189,20.1117,20.1503,269988.0
2016-06-21 11:00:00,26.06,26.13,26.03,26.1,190440.0,20.1503,20.2045,20.1271,20.1813,190440.0
2016-06-21 11:10:00,26.09,26.15,26.07,26.14,157013.0,20.1735,20.2199,20.1581,20.2122,157013.0
2016-06-21 11:20:00,26.14,26.2,26.13,26.16,204685.0,20.2122,20.2586,20.2045,20.2277,204685.0
2016-06-21 11:30:00,26.15,26.15,26.02,26.07,182581.0,20.2199,20.2199,20.1194,20.1581,182581.0
2016-06-21 11:40:00,26.07,26.07,26.0,26.02,132127.0,20.1581,20.1581,20.1039,20.1194,132127.0
2016-06-21 11:50:00,26.01,26.03,25.97,26.02,208157.0,20.1117,20.1271,20.0807,20.1194,208157.0
2016-06-21 12:00:00,26.02,26.03,25.95,25.96,121148.0,20.1194,20.1271,20.0653,20.073,121148.0
2016-06-21 12:10:00,25.96,25.99,25.93,25.99,144106.0,20.073,20.0962,20.0498,20.0962,144106.0
2016-06-21 12:20:00,25.98,26.03,25.97,26.02,97365.0,20.0885,20.1271,20.0807,20.1194,97365.0
2016-06-21 12:30:00,26.02,26.04,26.01,26.03,93025.0,20.1194,20.1349,20.1117,20.1271,93025.0
2016-06-21 12:40:00,26.03,26.04,26.01,26.02,67358.0,20.1271,20.1349,20.1117,20.1194,67358.0
2016-06-21 12:50:00,26.01,26.01,25.98,25.98,203641.0,20.1117,20.1117,20.0885,20.0885,203641.0
2016-06-21 13:00:00,25.99,26.06,25.97,26.04,131225.0,20.0962,20.1503,20.0807,20.1349,131225.0
2016-06-21 13:10:00,26.04,26.05,26.02,26.04,123742.0,20.1349,20.1426,20.1194,20.1349,123742.0
2016-06-21 13:20:00,26.04,26.05,26.0,26.03,189822.0,20.1349,20.1426,20.1039,20.1271,189822.0
2016-06-21 13:30:00,26.03,26.05,26.01,26.03,178380.0,20.1271,20.1426,20.1117,20.1271,178380.0
2016-06-21 13:40:00,26.03,26.05,26.01,26.02,155307.0,20.1271,20.1426,20.1117,20.1194,155307.0
2016-06-21 13:50:00,26.03,26.08,26.02,26.07,79086.0,20.1271,20.1658,20.1194,20.1581,79086.0
2016-06-21 14:00:00,26.07,26.09,26.04,26.08,241402.0,20.1581,20.1735,20.1349,20.1658,241402.0
2016-06-21 14:10:00,26.09,26.15,26.08,26.15,124986.0,20.1735,20.2199,20.1658,20.2199,124986.0
2016-06-21 14:20:00,26.15,26.21,26.14,26.21,230628.0,20.2199,20.2663,20.2122,20.2663,230628.0
2016-06-21 14:30:00,26.2,26.28,26.18,26.27,181859.0,20.2586,20.3204,20.2431,20.3127,181859.0
2016-06-21 14:40:00,26.27,26.3,26.26,26.29,263413.0,20.3127,20.3359,20.305,20.3282,263413.0
2016-06-21 14:50:00,26.29,26.3,26.25,26.25,156925.0,20.3282,20.3359,20.2972,20.2972,156925.0
2016-06-21 15:00:00,26.26,26.29,26.19,26.2,498273.0,20.305,20.3282,20.2509,20.2586,498273.0
2016-06-21 15:10:00,26.21,26.29,26.19,26.25,385988.0,20.2663,20.3282,20.2509,20.2972,385988.0
2016-06-21 15:20:00,26.25,26.3,26.23,26.29,389474.0,20.2972,20.3359,20.2818,20.3282,389474.0
2016-06-21 15:30:00,26.28,26.29,26.23,26.26,474880.0,20.3204,20.3282,20.2818,20.305,474880.0
2016-06-21 15:40:00,26.25,26.27,26.22,26.25,1199516.0,20.2972,20.3127,20.274,20.2972,1199516.0
2016-06-21 15:50:00,26.25,26.26,26.2,26.2,944674.0,20.2972,20.305,20.2586,20.2586,944674.0
2016-06-22 09:30:00,26.23,26.4,26.14,26.36,335292.0,20.2818,20.4132,20.2122,20.3823,335292.0
2016-06-22 09:40:00,26.36,26.47,26.36,26.46,703429.0,20.3823,20.4674,20.3823,20.4596,703429.0
2016-06-22 09:50:00,26.46,26.48,26.4,26.41,192802.0,20.4596,20.4751,20.4132,20.421,192802.0
2016-06-22 10:00:00,26.41,26.48,26.39,26.46,262892.0,20.421,20.4751,20.4055,20.4596,262892.0
2016-06-22 10:10:00,26.45,26.57,26.45,26.49,622190.0,20.4519,20.5447,20.4519,20.4828,622190.0
2016-06-22 10:20:00,26.48,26.56,26.44,26.52,402035.0,20.4751,20.5369,20.4442,20.506,402035.0
2016-06-22 10:30:00,26.52,26.62,26.45,26.59,470630.0,20.506,20.5833,20.4519,20.5601,470630.0
2016-06-22 10:40:00,26.6,26.63,26.55,26.59,301349.0,20.5679,20.5911,20.5292,20.5601,301349.0
2016-06-22 10:50:00,26.58,26.68,26.58,26.63,351248.0,20.5524,20.6297,20.5524,20.5911,351248.0
2016-06-22 11:00:00,26.63,26.65,26.58,26.61,195750.0,20.5911,20.6065,20.5524,20.5756,195750.0
2016-06-22 11:10:00,26.6,26.64,26.59,26.6,165020.0,20.5679,20.5988,20.5601,20.5679,165020.0
2016-06-22 11:20:00,26.6,26.65,26.59,26.64,305068.0,20.5679,20.6065,20.5601,20.5988,305068.0
2016-06-22 11:30:00,26.64,26.64,26.52,26.55,417773.0,20.5988,20.5988,20.506,20.5292,417773.0
2016-06-22 11:40:00,26.55,26.59,26.5,26.55,198510.0,20.5292,20.5601,20.4906,20.5292,198510.0
2016-06-22 11:50:00,26.55,26.66,26.55,26.66,344885.0,20.5292,20.6143,20.5292,20.6143,344885.0
2016-06-22 12:00:00,26.66,26.68,26.53,26.54,309052.0,20.6143,20.6297,20.5137,20.5215,309052.0
2016-06-22 12:10:00,26.53,26.54,26.49,26.51,241580.0,20.5137,20.5215,20.4828,20.4983,241580.0
2016-06-22 12:20:00,26.51,26.51,26.47,26.49,306394.0,20.4983,20.4983,20.4674,20.4828,306394.0
2016-06-22 12:30:00,26.48,26.54,26.47,26.49,542514.0,20.4751,20.5215,20.4674,20.4828,542514.0
2016-06-22 12:40:00,26.49,26.52,26.48,26.5,504481.0,20.4828,20.506,20.4751,20.4906,504481.0
2016-06-22 12:50:00,26.5,26.52,26.48,26.5,362852.0,20.4906,20.506,20.4751,20.4906,362852.0
2016-06-22 13:00:00,26.49,26.5,26.4,26.4,308080.0,20.4828,20.4906,20.4132,20.4132,308080.0
2016-06-22 13:10:00,26.39,26.43,26.37,26.41,272914.0,20.4055,20.4364,20.39,20.421,272914.0
2016-06-22 13:20:00,26.41,26.43,26.37,26.4,328287.0,20.421,20.4364,20.39,20.4132,328287.0
2016-06-22 13:30:00,26.39,26.45,26.38,26.45,135726.0,20.4055,20.4519,20.3978,20.4519,135726.0
2016-06-22 13:40:00,26.44,26.47,26.43,26.46,84510.0,20.4442,20.4674,20.4364,20.4596,84510.0
2016-06-22 13:50:00,26.46,26.52,26.46,26.5,218354.0,20.4596,20.506,20.4596,20.4906,218354.0
2016-06-22 14:00:00,26.49,26.51,26.46,26.46,185390.0,20.4828,20.4983,20.4596,20.4596,185390.0
2016-06-22 14:10:00,26.46,26.5,26.45,26.49,131766.0,20.4596,20.4906,20.4519,20.4828,131766.0
2016-06-22 14:20:00,26.48,26.5,26.47,26.49,175512.0,20.4751,20.4906,20.4674,20.4828,175512.0
2016-06-22 14:30:00,26.5,26.5,26.47,26.49,213081.0,20.4906,20.4906,20.4674,20.4828,213081.0
2016-06-22 14:40:00,26.49,26.49,26.48,26.49,112163.0,20.4828,20.4828,20.4751,20.4828,112163.0
2016-06-22 14:50:00,26.49,26.51,26.48,26.5,462267.0,20.4828,20.4983,20.4751,20.4906,462267.0
2016-06-22 15:00:00,26.5,26.53,26.45,26.45,361018.0,20.4906,20.5137,20.4519,20.4519,361018.0
2016-06-22 15:10:00,26.46,26.49,26.45,26.45,258852.0,20.4596,20.4828,20.4519,20.4519,258852.0
2016-06-22 15:20:00,26.45,26.46,26.38,26.39,416553.0,20.4519,20.4596,20.3978,20.4055,416553.0
2016-06-22 15:30:00,26.39,26.43,26.37,26.42,261238.0,20.4055,20.4364,20.39,20.4287,261238.0
2016-06-22 15:40:00,26.43,26.47,26.4,26.46,536656.0,20.4364,20.4674,20.4132,20.4596,536656.0
2016-06-22 15:50:00,26.46,26.51,26.39,26.4,1151645.0,20.4596,20.4983,20.4055,20.4132,1151645.0
2016-06-23 09:30:00,26.93,27.12,26.85,27.04,763335.0,20.823,20.97,20.7612,20.9081,763335.0
2016-06-23 09:40:00,27.04,27.08,26.92,27.04,524964.0,20.9081,20.939,20.8153,20.9081,524964.0
2016-06-23 09:50:00,27.03,27.04,26.87,26.95,1496460.0,20.9004,20.9081,20.7766,20.8385,1496460.0
2016-06-23 10:00:00,26.95,27.05,26.87,26.89,859954.0,20.8385,20.9158,20.7766,20.7921,859954.0
2016-06-23 10:10:00,26.89,27.01,26.87,26.93,705821.0,20.7921,20.8849,20.7766,20.823,705821.0
2016-06-23 10:20:00,26.93,27.01,26.86,26.88,457715.0,20.823,20.8849,20.7689,20.7844,457715.0
2016-06-23 10:30:00,26.88,26.95,26.81,26.87,411043.0,20.7844,20.8385,20.7303,20.7766,411043.0
2016-06-23 10:40:00,26.87,26.92,26.83,26.91,417083.0,20.7766,20.8153,20.7457,20.8076,417083.0
2016-06-23 10:50:00,26.91,26.97,26.88,26.93,542489.0,20.8076,20.854,20.7844,20.823,542489.0
2016-06-23 11:00:00,26.94,26.95,26.82,26.82,255962.0,20.8308,20.8385,20.738,20.738,255962.0
2016-06-23 11:10:00,26.82,26.96,26.8,26.94,271320.0,20.738,20.8462,20.7225,20.8308,271320.0
2016-06-23 11:20:00,26.94,27.0,26.93,26.99,244011.0,20.8308,20.8772,20.823,20.8694,244011.0
2016-06-23 11:30:00,26.99,27.02,26.98,27.01,205265.0,20.8694,20.8926,20.8617,20.8849,205265.0
2016-06-23 11:40:00,27.0,27.01,26.92,26.97,159942.0,20.8772,20.8849,20.8153,20.854,159942.0
2016-06-23 11:50:00,26.98,27.03,26.97,27.01,305928.0,20.8617,20.9004,20.854,20.8849,305928.0
2016-06-23 12:00:00,27.01,27.04,26.99,27.02,364656.0,20.8849,20.9081,20.8694,20.8926,364656.0
2016-06-23 12:10:00,27.02,27.06,27.02,27.04,293646.0,20.8926,20.9236,20.8926,20.9081,293646.0
2016-06-23 12:20:00,27.04,27.08,27.04,27.07,259896.0,20.9081,20.939,20.9081,20.9313,259896.0
2016-06-23 12:30:00,27.07,27.12,27.03,27.03,415789.0,20.9313,20.97,20.9004,20.9004,415789.0
2016-06-23 12:40:00,27.03,27.06,27.01,27.04,204539.0,20.9004,20.9236,20.8849,20.9081,204539.0
2016-06-23 12:50:00,27.03,27.05,27.01,27.02,191448.0,20.9004,20.9158,20.8849,20.8926,191448.0
2016-06-23 13:00:00,27.02,27.03,27.0,27.01,253154.0,20.8926,20.9004,20.8772,20.8849,253154.0
2016-06-23 13:10:00,27.02,27.05,26.99,27.05,476423.0,20.8926,20.9158,20.8694,20.9158,476423.0
2016-06-23 13:20:00,27.04,27.08,27.03,27.03,386545.0,20.9081,20.939,20.9004,20.9004,386545.0
2016-06-23 13:30:00,27.04,27.07,27.03,27.05,266855.0,20.9081,20.9313,20.9004,20.9158,266855.0
2016-06-23 13:40:00,27.04,27.13,27.04,27.11,476928.0,20.9081,20.9777,20.9081,20.9622,476928.0
2016-06-23 13:50:00,27.1,27.13,27.09,27.13,177200.0,20.9545,20.9777,20.9468,20.9777,177200.0
2016-06-23 14:00:00,27.12,27.14,27.09,27.1,209633.0,20.97,20.9854,20.9468,20.9545,209633.0
2016-06-23 14:10:00,27.1,27.15,27.06,27.07,255971.0,20.9545,20.9932,20.9236,20.9313,255971.0
2016-06-23 14:20:00,27.08,27.09,27.04,27.07,257879.0,20.939,20.9468,20.9081,20.9313,257879.0
2016-06-23 14:30:00,27.06,27.11,27.04,27.07,236051.0,20.9236,20.9622,20.9081,20.9313,236051.0
2016-06-23 14:40:00,27.07,27.14,27.06,27.12,212666.0,20.9313,20.9854,20.9236,20.97,212666.0
2016-06-23 14:50:00,27.12,27.14,27.1,27.12,198242.0,20.97,20.9854,20.9545,20.97,198242.0
2016-06-23 15:00:00,27.11,27.12,27.05,27.06,241637.0,20.9622,20.97,20.9158,20.9236,241637.0
2016-06-23 15:10:00,27.07,27.1,27.06,27.08,227177.0,20.9313,20.9545,20.9236,20.939,227177.0
2016-06-23 15:20:00,27.08,27.09,27.05,27.06,211752.0,20.939,20.9468,20.9158,20.9236,211752.0
2016-06-23 15:30:00,27.06,27.12,27.06,27.1,271668.0,20.9236,20.97,20.9236,20.9545,271668.0
2016-06-23 15:40:00,27.1,27.21,27.09,27.19,1016161.0,20.9545,21.0395,20.9468,21.0241,1016161.0
2016-06-23 15:50:00,27.2,27.29,27.19,27.29,1421544.0,21.0318,21.1014,21.0241,21.1014,1421544.0
2016-06-24 09:30:00,25.07,25.53,24.8,25.3,2902214.0,19.3848,19.7405,19.1761,19.5627,2902214.0
2016-06-24 09:40:00,25.31,25.36,24.78,24.81,3470336.0,19.5704,19.6091,19.1606,19.1838,3470336.0
2016-06-24 09:50:00,24.82,25.26,24.8,25.22,1594397.0,19.1915,19.5317,19.1761,19.5008,1594397.0
2016-06-24 10:00:00,25.21,25.22,24.95,25.05,2894190.0,19.4931,19.5008,19.292,19.3694,2894190.0
2016-06-24 10:10:00,25.06,25.1,24.95,24.96,2210830.0,19.3771,19.408,19.292,19.2998,2210830.0
2016-06-24 10:20:00,24.96,25.05,24.85,25.02,2660544.0,19.2998,19.3694,19.2147,19.3462,2660544.0
2016-06-24 10:30:00,25.02,25.07,25.0,25.05,1644077.0,19.3462,19.3848,19.3307,19.3694,1644077.0
2016-06-24 10:40:00,25.04,25.05,24.94,24.95,1990967.0,19.3616,19.3694,19.2843,19.292,1990967.0
2016-06-24 10:50:00,24.95,24.96,24.77,24.77,1371904.0,19.292,19.2998,19.1529,19.1529,1371904.0
2016-06-24 11:00:00,24.78,24.86,24.67,24.86,1540869.0,19.1606,19.2225,19.0755,19.2225,1540869.0
2016-06-24 11:10:00,24.86,24.9,24.78,24.86,959488.0,19.2225,19.2534,19.1606,19.2225,959488.0
2016-06-24 11:20:00,24.86,24.87,24.78,24.8,1134124.0,19.2225,19.2302,19.1606,19.1761,1134124.0
2016-06-24 11:30:00,24.8,24.92,24.8,24.91,893658.0,19.1761,19.2689,19.1761,19.2611,893658.0
2016-06-24 11:40:00,24.91,24.92,24.75,24.76,773464.0,19.2611,19.2689,19.1374,19.1451,773464.0
2016-06-24 11:50:00,24.77,24.78,24.69,24.71,455996.0,19.1529,19.1606,19.091,19.1065,455996.0
2016-06-24 12:00:00,24.71,24.78,24.66,24.67,698720.0,19.1065,19.1606,19.0678,19.0755,698720.0
2016-06-24 12:10:00,24.67,24.67,24.6,24.61,876437.0,19.0755,19.0755,19.0214,19.0292,876437.0
2016-06-24 12:20:00,24.61,24.73,24.58,24.72,497788.0,19.0292,19.1219,19.006,19.1142,497788.0
2016-06-24 12:30:00,24.72,24.72,24.62,24.66,464647.0,19.1142,19.1142,19.0369,19.0678,464647.0
2016-06-24 12:40:00,24.66,24.67,24.58,24.58,467111.0,19.0678,19.0755,19.006,19.006,467111.0
2016-06-24 12:50:00,24.58,24.63,24.56,24.63,701738.0,19.006,19.0446,18.9905,19.0446,701738.0
2016-06-24 13:00:00,24.62,24.63,24.6,24.62,302828.0,19.0369,19.0446,19.0214,19.0369,302828.0
2016-06-24 13:10:00,24.62,24.65,24.6,24.65,323600.0,19.0369,19.0601,19.0214,19.0601,323600.0
2016-06-24 13:20:00,24.65,24.68,24.64,24.67,276443.0,19.0601,19.0833,19.0523,19.0755,276443.0
2016-06-24 13:30:00,24.67,24.71,24.66,24.71,381354.0,19.0755,19.1065,19.0678,19.1065,381354.0
2016-06-24 13:40:00,24.71,24.73,24.7,24.73,369557.0,19.1065,19.1219,19.0987,19.1219,369557.0
2016-06-24 13:50:00,24.73,24.75,24.72,24.75,564086.0,19.1219,19.1374,19.1142,19.1374,564086.0
2016-06-24 14:00:00,24.74,24.79,24.74,24.78,651959.0,19.1297,19.1683,19.1297,19.1606,651959.0
2016-06-24 14:10:00,24.77,24.79,24.72,24.72,408913.0,19.1529,19.1683,19.1142,19.1142,408913.0
2016-06-24 14:20:00,24.72,24.73,24.68,24.7,536092.0,19.1142,19.1219,19.0833,19.0987,536092.0
2016-06-24 14:30:00,24.69,24.7,24.65,24.66,394144.0,19.091,19.0987,19.0601,19.0678,394144.0
2016-06-24 14:40:00,24.66,24.66,24.63,24.64,581030.0,19.0678,19.0678,19.0446,19.0523,581030.0
2016-06-24 14:50:00,24.64,24.69,24.63,24.66,837806.0,19.0523,19.091,19.0446,19.0678,837806.0
2016-06-24 15:00:00,24.65,24.69,24.65,24.69,672768.0,19.0601,19.091,19.0601,19.091,672768.0
2016-06-24 15:10:00,24.68,24.68,24.64,24.65,584728.0,19.0833,19.0833,19.0523,19.0601,584728.0
2016-06-24 15:20:00,24.64,24.65,24.6,24.61,685434.0,19.0523,19.0601,19.0214,19.0292,685434.0
2016-06-24 15:30:00,24.61,24.61,24.53,24.55,1407449.0,19.0292,19.0292,18.9673,18.9828,1407449.0
2016-06-24 15:40:00,24.55,24.59,24.52,24.59,1288552.0,18.9828,19.0137,18.9596,19.0137,1288552.0
2016-06-24 15:50:00,24.59,24.59,24.51,24.52,1885840.0,19.0137,19.0137,18.9518,18.9596,1885840.0
2016-06-27 09:30:00,24.05,24.11,23.65,23.71,1488020.0,18.5961,18.6425,18.2869,18.3332,1488020.0
2016-06-27 09:40:00,23.71,23.73,23.56,23.6,1248712.0,18.3332,18.3487,18.2173,18.2482,1248712.0
2016-06-27 09:50:00,23.6,23.67,23.5,23.52,943215.0,18.2482,18.3023,18.1709,18.1863,943215.0
2016-06-27 10:00:00,23.52,23.59,23.44,23.45,1155432.0,18.1863,18.2405,18.1245,18.1322,1155432.0
2016-06-27 10:10:00,23.44,23.47,23.34,23.37,618194.0,18.1245,18.1477,18.0472,18.0703,618194.0
2016-06-27 10:20:00,23.38,23.38,23.28,23.3,519199.0,18.0781,18.0781,18.0008,18.0162,519199.0
2016-06-27 10:30:00,23.29,23.39,23.26,23.32,498804.0,18.0085,18.0858,17.9853,18.0317,498804.0
2016-06-27 10:40:00,23.32,23.41,23.18,23.21,590582.0,18.0317,18.1013,17.9234,17.9466,590582.0
2016-06-27 10:50:00,23.2,23.22,23.11,23.21,886530.0,17.9389,17.9544,17.8693,17.9466,886530.0
2016-06-27 11:00:00,23.21,23.43,23.21,23.39,621300.0,17.9466,18.1167,17.9466,18.0858,621300.0
2016-06-27 11:10:00,23.39,23.49,23.39,23.49,291923.0,18.0858,18.1631,18.0858,18.1631,291923.0
2016-06-27 11:20:00,23.48,23.53,23.42,23.53,328458.0,18.1554,18.1941,18.109,18.1941,328458.0
2016-06-27 11:30:00,23.54,23.6,23.53,23.57,349920.0,18.2018,18.2482,18.1941,18.225,349920.0
2016-06-27 11:40:00,23.58,23.71,23.57,23.63,355845.0,18.2327,18.3332,18.225,18.2714,355845.0
2016-06-27 11:50:00,23.63,23.65,23.54,23.64,543406.0,18.2714,18.2869,18.2018,18.2791,543406.0
2016-06-27 12:00:00,23.64,23.66,23.58,23.59,262242.0,18.2791,18.2946,18.2327,18.2405,262242.0
2016-06-27 12:10:00,23.59,23.61,23.52,23.59,666226.0,18.2405,18.2559,18.1863,18.2405,666226.0
2016-06-27 12:20:00,23.59,23.66,23.56,23.66,418387.0,18.2405,18.2946,18.2173,18.2946,418387.0
2016-06-27 12:30:00,23.65,23.74,23.63,23.73,492400.0,18.2869,18.3564,18.2714,18.3487,492400.0
2016-06-27 12:40:00,23.74,23.77,23.67,23.7,431753.0,18.3564,18.3796,18.3023,18.3255,431753.0
2016-06-27 12:50:00,23.7,23.77,23.68,23.77,340973.0,18.3255,18.3796,18.31,18.3796,340973.0
2016-06-27 13:00:00,23.77,23.79,23.69,23.71,332910.0,18.3796,18.3951,18.3178,18.3332,332910.0
2016-06-27 13:10:00,23.71,23.8,23.7,23.79,271947.0,18.3332,18.4028,18.3255,18.3951,271947.0
2016-06-27 13:20:00,23.79,23.82,23.77,23.8,236888.0,18.3951,18.4183,18.3796,18.4028,236888.0
2016-06-27 13:30:00,23.8,23.8,23.73,23.73,157643.0,18.4028,18.4028,18.3487,18.3487,157643.0
2016-06-27 13:40:00,23.73,23.74,23.67,23.67,229291.0,18.3487,18.3564,18.3023,18.3023,229291.0
2016-06-27 13:50:00,23.68,23.76,23.67,23.75,407966.0,18.31,18.3719,18.3023,18.3642,407966.0
2016-06-27 14:00:00,23.76,23.76,23.74,23.75,248378.0,18.3719,18.3719,18.3564,18.3642,248378.0
2016-06-27 14:10:00,23.75,23.79,23.67,23.67,431888.0,18.3642,18.3951,18.3023,18.3023,431888.0
2016-06-27 14:20:00,23.68,23.71,23.67,23.69,570466.0,18.31,18.3332,18.3023,18.3178,570466.0
2016-06-27 14:30:00,23.69,23.74,23.6,23.71,527686.0,18.3178,18.3564,18.2482,18.3332,527686.0
2016-06-27 14:40:00,23.7,23.76,23.7,23.73,795050.0,18.3255,18.3719,18.3255,18.3487,795050.0
2016-06-27 14:50:00,23.73,23.73,23.64,23.66,566803.0,18.3487,18.3487,18.2791,18.2946,566803.0
2016-06-27 15:00:00,23.66,23.7,23.63,23.64,695624.0,18.2946,18.3255,18.2714,18.2791,695624.0
2016-06-27 15:10:00,23.64,23.68,23.58,23.59,518427.0,18.2791,18.31,18.2327,18.2405,518427.0
2016-06-27 15:20:00,23.6,23.6,23.56,23.56,575799.0,18.2482,18.2482,18.2173,18.2173,575799.0
2016-06-27 15:30:00,23.57,23.63,23.56,23.63,730015.0,18.225,18.2714,18.2173,18.2714,730015.0
2016-06-27 15:40:00,23.63,23.69,23.62,23.65,1024694.0,18.2714,18.3178,18.2637,18.2869,1024694.0
2016-06-27 15:50:00,23.65,23.67,23.61,23.62,1584627.0,18.2869,18.3023,18.2559,18.2637,1584627.0
2016-06-28 09:30:00,24.26,24.4,23.96,24.1,1085572.0,18.7585,18.8668,18.5266,18.6348,1085572.0
2016-06-28 09:40:00,24.11,24.17,24.0,24.14,801843.0,18.6425,18.6889,18.5575,18.6657,801843.0
2016-06-28 09:50:00,24.15,24.3,24.14,24.22,369374.0,18.6735,18.7894,18.6657,18.7276,369374.0
2016-06-28 10:00:00,24.22,24.3,24.09,24.1,395948.0,18.7276,18.7894,18.6271,18.6348,395948.0
2016-06-28 10:10:00,24.09,24.28,24.07,24.27,303010.0,18.6271,18.774,18.6116,18.7663,303010.0
2016-06-28 10:20:00,24.26,24.33,24.19,24.19,500510.0,18.7585,18.8126,18.7044,18.7044,500510.0
2016-06-28 10:30:00,24.19,24.23,24.07,24.08,634184.0,18.7044,18.7353,18.6116,18.6193,634184.0
2016-06-28 10:40:00,24.08,24.12,24.03,24.05,268346.0,18.6193,18.6503,18.5807,18.5961,268346.0
2016-06-28 10:50:00,24.05,24.1,23.97,23.99,884795.0,18.5961,18.6348,18.5343,18.5497,884795.0
2016-06-28 11:00:00,23.98,24.0,23.94,23.99,459135.0,18.542,18.5575,18.5111,18.5497,459135.0
2016-06-28 11:10:00,23.99,24.0,23.92,23.95,278060.0,18.5497,18.5575,18.4956,18.5188,278060.0
2016-06-28 11:20:00,23.96,23.98,23.89,23.89,420216.0,18.5266,18.542,18.4724,18.4724,420216.0
2016-06-28 11:30:00,23.9,23.92,23.87,23.89,258556.0,18.4802,18.4956,18.457,18.4724,258556.0
2016-06-28 11:40:00,23.89,24.0,23.88,23.97,225495.0,18.4724,18.5575,18.4647,18.5343,225495.0
2016-06-28 11:50:00,23.98,24.06,23.95,24.0,151409.0,18.542,18.6039,18.5188,18.5575,151409.0
2016-06-28 12:00:00,24.01,24.02,23.95,23.98,156866.0,18.5652,18.5729,18.5188,18.542,156866.0
2016-06-28 12:10:00,23.98,24.01,23.93,23.94,194926.0,18.542,18.5652,18.5034,18.5111,194926.0
2016-06-28 12:20:00,23.94,23.97,23.91,23.97,415619.0,18.5111,18.5343,18.4879,18.5343,415619.0
2016-06-28 12:30:00,23.97,24.02,23.96,24.01,172525.0,18.5343,18.5729,18.5266,18.5652,172525.0
2016-06-28 12:40:00,24.02,24.05,23.95,23.96,156357.0,18.5729,18.5961,18.5188,18.5266,156357.0
2016-06-28 12:50:00,23.96,24.0,23.95,23.95,268669.0,18.5266,18.5575,18.5188,18.5188,268669.0
2016-06-28 13:00:00,23.96,24.01,23.95,24.01,428639.0,18.5266,18.5652,18.5188,18.5652,428639.0
2016-06-28 13:10:00,24.01,24.05,23.99,24.02,170225.0,18.5652,18.5961,18.5497,18.5729,170225.0
2016-06-28 13:20:00,24.02,24.06,24.0,24.02,145850.0,18.5729,18.6039,18.5575,18.5729,145850.0
2016-06-28 13:30:00,24.03,24.06,24.01,24.03,167940.0,18.5807,18.6039,18.5652,18.5807,167940.0
2016-06-28 13:40:00,24.03,24.08,24.02,24.06,167114.0,18.5807,18.6193,18.5729,18.6039,167114.0
2016-06-28 13:50:00,24.06,24.11,24.06,24.1,147826.0,18.6039,18.6425,18.6039,18.6348,147826.0
2016-06-28 14:00:00,24.1,24.14,24.08,24.11,338459.0,18.6348,18.6657,18.6193,18.6425,338459.0
2016-06-28 14:10:00,24.11,24.16,24.09,24.14,242189.0,18.6425,18.6812,18.6271,18.6657,242189.0
2016-06-28 14:20:00,24.14,24.15,24.1,24.13,114547.0,18.6657,18.6735,18.6348,18.658,114547.0
2016-06-28 14:30:00,24.13,24.26,24.13,24.24,281572.0,18.658,18.7585,18.658,18.7431,281572.0
2016-06-28 14:40:00,24.25,24.34,24.24,24.33,469670.0,18.7508,18.8204,18.7431,18.8126,469670.0
2016-06-28 14:50:00,24.33,24.54,24.32,24.5,733531.0,18.8126,18.975,18.8049,18.9441,733531.0
2016-06-28 15:00:00,24.51,24.52,24.44,24.48,783497.0,18.9518,18.9596,18.8977,18.9286,783497.0
2016-06-28 15:10:00,24.48,24.55,24.47,24.51,714749.0,18.9286,18.9828,18.9209,18.9518,714749.0
2016-06-28 15:20:00,24.51,24.58,24.45,24.51,1117823.0,18.9518,19.006,18.9054,18.9518,1117823.0
2016-06-28 15:30:00,24.51,24.61,24.49,24.59,772539.0,18.9518,19.0292,18.9364,19.0137,772539.0
2016-06-28 15:40:00,24.59,24.63,24.57,24.59,1051916.0,19.0137,19.0446,18.9982,19.0137,1051916.0
2016-06-28 15:50:00,24.59,24.6,24.53,24.6,1641974.0,19.0137,19.0214,18.9673,19.0214,1641974.0
2016-06-29 09:30:00,24.94,25.09,24.74,24.84,845838.0,19.2843,19.4003,19.1297,19.207,845838.0
2016-06-29 09:40:00,24.84,24.87,24.75,24.86,520554.0,19.207,19.2302,19.1374,19.2225,520554.0
2016-06-29 09:50:00,24.86,24.93,24.66,24.66,381309.0,19.2225,19.2766,19.0678,19.0678,381309.0
2016-06-29 10:00:00,24.65,24.78,24.64,24.66,437767.0,19.0601,19.1606,19.0523,19.0678,437767.0
2016-06-29 10:10:00,24.66,24.74,24.66,24.69,234654.0,19.0678,19.1297,19.0678,19.091,234654.0
2016-06-29 10:20:00,24.69,24.74,24.66,24.67,300320.0,19.091,19.1297,19.0678,19.0755,300320.0
2016-06-29 10:30:00,24.67,24.75,24.65,24.65,328033.0,19.0755,19.1374,19.0601,19.0601,328033.0
2016-06-29 10:40:00,24.66,24.77,24.65,24.76,319861.0,19.0678,19.1529,19.0601,19.1451,319861.0
2016-06-29 10:50:00,24.77,24.8,24.71,24.77,213561.0,19.1529,19.1761,19.1065,19.1529,213561.0
2016-06-29 11:00:00,24.77,24.89,24.77,24.86,233174.0,19.1529,19.2457,19.1529,19.2225,233174.0
2016-06-29 11:10:00,24.87,24.92,24.85,24.9,279582.0,19.2302,19.2689,19.2147,19.2534,279582.0
2016-06-29 11:20:00,24.9,24.99,24.9,24.98,329308.0,19.2534,19.323,19.2534,19.3152,329308.0
2016-06-29 11:30:00,24.98,25.04,24.95,24.96,251922.0,19.3152,19.3616,19.292,19.2998,251922.0
2016-06-29 11:40:00,24.97,24.98,24.94,24.97,472944.0,19.3075,19.3152,19.2843,19.3075,472944.0
2016-06-29 11:50:00,24.97,25.08,24.96,25.04,257585.0,19.3075,19.3926,19.2998,19.3616,257585.0
2016-06-29 12:00:00,25.04,25.05,25.0,25.04,154339.0,19.3616,19.3694,19.3307,19.3616,154339.0
2016-06-29 12:10:00,25.04,25.06,24.97,24.99,239749.0,19.3616,19.3771,19.3075,19.323,239749.0
2016-06-29 12:20:00,24.98,25.06,24.96,25.05,235304.0,19.3152,19.3771,19.2998,19.3694,235304.0
2016-06-29 12:30:00,25.05,25.06,24.98,24.98,167055.0,19.3694,19.3771,19.3152,19.3152,167055.0
2016-06-29 12:40:00,24.98,24.98,24.93,24.93,226341.0,19.3152,19.3152,19.2766,19.2766,226341.0
2016-06-29 12:50:00,24.94,24.97,24.93,24.96,99715.0,19.2843,19.3075,19.2766,19.2998,99715.0
2016-06-29 13:00:00,24.96,24.98,24.93,24.95,103576.0,19.2998,19.3152,19.2766,19.292,103576.0
2016-06-29 13:10:00,24.95,24.96,24.93,24.95,128791.0,19.292,19.2998,19.2766,19.292,128791.0
2016-06-29 13:20:00,24.95,24.97,24.94,24.96,93552.0,19.292,19.3075,19.2843,19.2998,93552.0
2016-06-29 13:30:00,24.96,25.0,24.95,24.99,144410.0,19.2998,19.3307,19.292,19.323,144410.0
2016-06-29 13:40:00,24.99,25.03,24.98,25.02,111783.0,19.323,19.3539,19.3152,19.3462,111783.0
2016-06-29 13:50:00,25.02,25.07,25.0,25.06,202837.0,19.3462,19.3848,19.3307,19.3771,202837.0
2016-06-29 14:00:00,25.05,25.15,25.05,25.14,205669.0,19.3694,19.4467,19.3694,19.439,205669.0
2016-06-29 14:10:00,25.14,25.18,25.13,25.14,146918.0,19.439,19.4699,19.4312,19.439,146918.0
2016-06-29 14:20:00,25.14,25.19,25.14,25.18,257251.0,19.439,19.4776,19.439,19.4699,257251.0
2016-06-29 14:30:00,25.18,25.23,25.16,25.17,335492.0,19.4699,19.5086,19.4544,19.4622,335492.0
2016-06-29 14:40:00,25.17,25.19,25.13,25.14,221591.0,19.4622,19.4776,19.4312,19.439,221591.0
2016-06-29 14:50:00,25.14,25.21,25.11,25.21,309118.0,19.439,19.4931,19.4158,19.4931,309118.0
2016-06-29 15:00:00,25.21,25.21,25.14,25.18,409278.0,19.4931,19.4931,19.439,19.4699,409278.0
2016-06-29 15:10:00,25.18,25.22,25.17,25.19,262134.0,19.4699,19.5008,19.4622,19.4776,262134.0
2016-06-29 15:20:00,25.19,25.2,25.16,25.2,254661.0,19.4776,19.4854,19.4544,19.4854,254661.0
2016-06-29 15:30:00,25.2,25.2,25.14,25.16,355078.0,19.4854,19.4854,19.439,19.4544,355078.0
2016-06-29 15:40:00,25.16,25.24,25.14,25.24,654653.0,19.4544,19.5163,19.439,19.5163,654653.0
2016-06-29 15:50:00,25.24,25.25,25.16,25.23,1264846.0,19.5163,19.524,19.4544,19.5086,1264846.0
2016-06-30 09:30:00,25.34,25.59,25.24,25.34,1314830.0,19.5936,19.7869,19.5163,19.5936,1314830.0
2016-06-30 09:40:00,25.34,25.37,25.2,25.34,888284.0,19.5936,19.6168,19.4854,19.5936,888284.0
2016-06-30 09:50:00,25.33,25.4,25.18,25.21,535117.0,19.5859,19.64,19.4699,19.4931,535117.0
2016-06-30 10:00:00,25.21,25.37,25.19,25.29,735500.0,19.4931,19.6168,19.4776,19.5549,735500.0
2016-06-30 10:10:00,25.28,25.4,25.24,25.3,586029.0,19.5472,19.64,19.5163,19.5627,586029.0
2016-06-30 10:20:00,25.3,25.33,25.2,25.26,365371.0,19.5627,19.5859,19.4854,19.5317,365371.0
2016-06-30 10:30:00,25.26,25.41,25.23,25.34,621404.0,19.5317,19.6477,19.5086,19.5936,621404.0
2016-06-30 10:40:00,25.35,25.42,25.22,25.38,566745.0,19.6013,19.6555,19.5008,19.6245,566745.0
2016-06-30 10:50:00,25.39,25.54,25.37,25.51,308915.0,19.6323,19.7483,19.6168,19.7251,308915.0
2016-06-30 11:00:00,25.52,25.58,25.45,25.57,315733.0,19.7328,19.7792,19.6787,19.7714,315733.0
2016-06-30 11:10:00,25.58,25.64,25.55,25.6,513440.0,19.7792,19.8256,19.756,19.7946,513440.0
2016-06-30 11:20:00,25.61,25.62,25.51,25.56,233106.0,19.8024,19.8101,19.7251,19.7637,233106.0
2016-06-30 11:30:00,25.57,25.74,25.56,25.73,530990.0,19.7714,19.9029,19.7637,19.8952,530990.0
2016-06-30 11:40:00,25.73,25.75,25.67,25.75,219727.0,19.8952,19.9106,19.8488,19.9106,219727.0
2016-06-30 11:50:00,25.75,25.84,25.71,25.82,422812.0,19.9106,19.9802,19.8797,19.9648,422812.0
2016-06-30 12:00:00,25.82,25.89,25.77,25.79,346542.0,19.9648,20.0189,19.9261,19.9416,346542.0
2016-06-30 12:10:00,25.79,25.89,25.76,25.83,252020.0,19.9416,20.0189,19.9184,19.9725,252020.0
2016-06-30 12:20:00,25.83,25.9,25.81,25.89,181325.0,19.9725,20.0266,19.957,20.0189,181325.0
2016-06-30 12:30:00,25.89,25.94,25.87,25.92,197992.0,20.0189,20.0575,20.0034,20.0421,197992.0
2016-06-30 12:40:00,25.92,25.95,25.9,25.95,185057.0,20.0421,20.0653,20.0266,20.0653,185057.0
2016-06-30 12:50:00,25.95,25.98,25.91,25.92,237024.0,20.0653,20.0885,20.0343,20.0421,237024.0
2016-06-30 13:00:00,25.93,25.94,25.89,25.92,146860.0,20.0498,20.0575,20.0189,20.0421,146860.0
2016-06-30 13:10:00,25.92,25.93,25.88,25.88,156034.0,20.0421,20.0498,20.0112,20.0112,156034.0
2016-06-30 13:20:00,25.88,25.9,25.8,25.85,331503.0,20.0112,20.0266,19.9493,19.988,331503.0
2016-06-30 13:30:00,25.85,25.9,25.85,25.89,212887.0,19.988,20.0266,19.988,20.0189,212887.0
2016-06-30 13:40:00,25.89,25.9,25.87,25.88,140954.0,20.0189,20.0266,20.0034,20.0112,140954.0
2016-06-30 13:50:00,25.89,25.89,25.81,25.85,284111.0,20.0189,20.0189,19.957,19.988,284111.0
2016-06-30 14:00:00,25.85,25.88,25.84,25.85,180232.0,19.988,20.0112,19.9802,19.988,180232.0
2016-06-30 14:10:00,25.86,25.9,25.85,25.87,140997.0,19.9957,20.0266,19.988,20.0034,140997.0
2016-06-30 14:20:00,25.87,25.9,25.81,25.82,213884.0,20.0034,20.0266,19.957,19.9648,213884.0
2016-06-30 14:30:00,25.82,25.87,25.82,25.87,148318.0,19.9648,20.0034,19.9648,20.0034,148318.0
2016-06-30 14:40:00,25.87,25.87,25.83,25.86,193680.0,20.0034,20.0034,19.9725,19.9957,193680.0
2016-06-30 14:50:00,25.86,25.9,25.85,25.9,151951.0,19.9957,20.0266,19.988,20.0266,151951.0
2016-06-30 15:00:00,25.9,25.91,25.86,25.88,387105.0,20.0266,20.0343,19.9957,20.0112,387105.0
2016-06-30 15:10:00,25.87,25.89,25.83,25.89,389344.0,20.0034,20.0189,19.9725,20.0189,389344.0
2016-06-30 15:20:00,25.89,25.92,25.86,25.89,399138.0,20.0189,20.0421,19.9957,20.0189,399138.0
2016-06-30 15:30:00,25.89,25.94,25.88,25.88,462224.0,20.0189,20.0575,20.0112,20.0112,462224.0
2016-06-30 15:40:00,25.89,25.93,25.88,25.89,795392.0,20.0189,20.0498,20.0112,20.0189,795392.0
2016-06-30 15:50:00,25.89,26.0,25.89,26.0,2434731.0,20.0189,20.1039,20.0189,20.1039,2434731.0
2016-07-01 09:30:00,25.77,25.93,25.76,25.91,413284.0,19.9261,20.0498,19.9184,20.0343,413284.0
2016-07-01 09:40:00,25.92,26.01,25.89,25.94,345323.0,20.0421,20.1117,20.0189,20.0575,345323.0
2016-07-01 09:50:00,25.94,25.97,25.88,25.94,174121.0,20.0575,20.0807,20.0112,20.0575,174121.0
2016-07-01 10:00:00,25.94,26.13,25.93,26.07,326463.0,20.0575,20.2045,20.0498,20.1581,326463.0
2016-07-01 10:10:00,26.08,26.2,26.05,26.19,233772.0,20.1658,20.2586,20.1426,20.2509,233772.0
2016-07-01 10:20:00,26.2,26.24,26.17,26.2,171317.0,20.2586,20.2895,20.2354,20.2586,171317.0
2016-07-01 10:30:00,26.2,26.36,26.18,26.33,439166.0,20.2586,20.3823,20.2431,20.3591,439166.0
2016-07-01 10:40:00,26.33,26.37,26.29,26.35,129047.0,20.3591,20.39,20.3282,20.3746,129047.0
2016-07-01 10:50:00,26.35,26.39,26.32,26.37,198707.0,20.3746,20.4055,20.3514,20.39,198707.0
2016-07-01 11:00:00,26.35,26.4,26.34,26.36,295821.0,20.3746,20.4132,20.3668,20.3823,295821.0
2016-07-01 11:10:00,26.36,26.37,26.09,26.1,267073.0,20.3823,20.39,20.1735,20.1813,267073.0
2016-07-01 11:20:00,26.1,26.11,25.91,25.92,381270.0,20.1813,20.189,20.0343,20.0421,381270.0
2016-07-01 11:30:00,25.93,25.99,25.88,25.9,141531.0,20.0498,20.0962,20.0112,20.0266,141531.0
2016-07-01 11:40:00,25.9,26.0,25.89,25.98,131045.0,20.0266,20.1039,20.0189,20.0885,131045.0
2016-07-01 11:50:00,25.98,26.01,25.94,25.94,154630.0,20.0885,20.1117,20.0575,20.0575,154630.0
2016-07-01 12:00:00,25.94,25.96,25.88,25.88,202384.0,20.0575,20.073,20.0112,20.0112,202384.0
2016-07-01 12:10:00,25.88,25.91,25.87,25.89,141061.0,20.0112,20.0343,20.0034,20.0189,141061.0
2016-07-01 12:20:00,25.9,25.9,25.83,25.86,160231.0,20.0266,20.0266,19.9725,19.9957,160231.0
2016-07-01 12:30:00,25.86,25.9,25.84,25.84,106252.0,19.9957,20.0266,19.9802,19.9802,106252.0
2016-07-01 12:40:00,25.84,25.88,25.82,25.88,206650.0,19.9802,20.0112,19.9648,20.0112,206650.0
2016-07-01 12:50:00,25.88,25.9,25.85,25.86,122270.0,20.0112,20.0266,19.988,19.9957,122270.0
2016-07-01 13:00:00,25.87,25.89,25.86,25.88,132771.0,20.0034,20.0189,19.9957,20.0112,132771.0
2016-07-01 13:10:00,25.88,25.9,25.87,25.89,93353.0,20.0112,20.0266,20.0034,20.0189,93353.0
2016-07-01 13:20:00,25.89,25.9,25.84,25.85,81587.0,20.0189,20.0266,19.9802,19.988,81587.0
2016-07-01 13:30:00,25.85,25.87,25.83,25.84,157064.0,19.988,20.0034,19.9725,19.9802,157064.0
2016-07-01 13:40:00,25.85,25.9,25.83,25.89,142713.0,19.988,20.0266,19.9725,20.0189,142713.0
2016-07-01 13:50:00,25.89,25.9,25.87,25.89,92630.0,20.0189,20.0266,20.0034,20.0189,92630.0
2016-07-01 14:00:00,25.9,25.94,25.9,25.91,159222.0,20.0266,20.0575,20.0266,20.0343,159222.0
2016-07-01 14:10:00,25.92,25.94,25.89,25.92,89412.0,20.0421,20.0575,20.0189,20.0421,89412.0
2016-07-01 14:20:00,25.92,25.96,25.9,25.96,365612.0,20.0421,20.073,20.0266,20.073,365612.0
2016-07-01 14:30:00,25.96,25.97,25.88,25.91,76878.0,20.073,20.0807,20.0112,20.0343,76878.0
2016-07-01 14:40:00,25.9,25.91,25.82,25.83,95762.0,20.0266,20.0343,19.9648,19.9725,95762.0
2016-07-01 14:50:00,25.84,25.88,25.83,25.87,81640.0,19.9802,20.0112,19.9725,20.0034,81640.0
2016-07-01 15:00:00,25.88,25.97,25.87,25.95,140683.0,20.0112,20.0807,20.0034,20.0653,140683.0
2016-07-01 15:10:00,25.95,25.99,25.94,25.97,107731.0,20.0653,20.0962,20.0575,20.0807,107731.0
2016-07-01 15:20:00,25.98,25.98,25.93,25.96,127419.0,20.0885,20.0885,20.0498,20.073,127419.0
2016-07-01 15:30:00,25.96,26.0,25.92,25.94,233034.0,20.073,20.1039,20.0421,20.0575,233034.0
2016-07-01 15:40:00,25.94,25.96,25.93,25.94,222687.0,20.0575,20.073,20.0498,20.0575,222687.0
2016-07-01 15:50:00,25.93,25.98,25.92,25.92,760868.0,20.0498,20.0885,20.0421,20.0421,760868.0
2016-07-05 09:30:00,25.5,25.57,25.27,25.31,564237.0,19.7173,19.7714,19.5395,19.5704,564237.0
2016-07-05 09:40:00,25.31,25.34,25.21,25.27,487167.0,19.5704,19.5936,19.4931,19.5395,487167.0
2016-07-05 09:50:00,25.26,25.33,25.25,25.28,280820.0,19.5317,19.5859,19.524,19.5472,280820.0
2016-07-05 10:00:00,25.29,25.3,25.1,25.11,215644.0,19.5549,19.5627,19.408,19.4158,215644.0
2016-07-05 10:10:00,25.11,25.16,25.02,25.05,302373.0,19.4158,19.4544,19.3462,19.3694,302373.0
2016-07-05 10:20:00,25.04,25.07,25.0,25.06,593450.0,19.3616,19.3848,19.3307,19.3771,593450.0
2016-07-05 10:30:00,25.06,25.09,25.02,25.08,429029.0,19.3771,19.4003,19.3462,19.3926,429029.0
2016-07-05 10:40:00,25.08,25.16,25.06,25.07,307386.0,19.3926,19.4544,19.3771,19.3848,307386.0
2016-07-05 10:50:00,25.08,25.08,25.02,25.03,189812.0,19.3926,19.3926,19.3462,19.3539,189812.0
2016-07-05 11:00:00,25.03,25.04,24.99,25.03,271335.0,19.3539,19.3616,19.323,19.3539,271335.0
2016-07-05 11:10:00,25.03,25.1,24.97,25.09,444724.0,19.3539,19.408,19.3075,19.4003,444724.0
2016-07-05 11:20:00,25.09,25.12,25.06,25.08,236341.0,19.4003,19.4235,19.3771,19.3926,236341.0
2016-07-05 11:30:00,25.07,25.08,25.01,25.08,112892.0,19.3848,19.3926,19.3384,19.3926,112892.0
2016-07-05 11:40:00,25.07,25.07,24.98,24.98,203524.0,19.3848,19.3848,19.3152,19.3152,203524.0
2016-07-05 11:50:00,24.98,25.03,24.96,25.03,306340.0,19.3152,19.3539,19.2998,19.3539,306340.0
2016-07-05 12:00:00,25.03,25.05,25.01,25.02,160331.0,19.3539,19.3694,19.3384,19.3462,160331.0
2016-07-05 12:10:00,25.02,25.07,25.0,25.04,130136.0,19.3462,19.3848,19.3307,19.3616,130136.0
2016-07-05 12:20:00,25.04,25.05,25.02,25.03,118150.0,19.3616,19.3694,19.3462,19.3539,118150.0
2016-07-05 12:30:00,25.04,25.05,25.0,25.02,117587.0,19.3616,19.3694,19.3307,19.3462,117587.0
2016-07-05 12:40:00,25.02,25.03,24.97,25.0,232625.0,19.3462,19.3539,19.3075,19.3307,232625.0
2016-07-05 12:50:00,24.99,25.0,24.97,24.98,153942.0,19.323,19.3307,19.3075,19.3152,153942.0
2016-07-05 13:00:00,24.98,25.01,24.98,24.99,411781.0,19.3152,19.3384,19.3152,19.323,411781.0
2016-07-05 13:10:00,24.99,25.01,24.96,24.96,171855.0,19.323,19.3384,19.2998,19.2998,171855.0
2016-07-05 13:20:00,24.96,24.98,24.91,24.91,172510.0,19.2998,19.3152,19.2611,19.2611,172510.0
2016-07-05 13:30:00,24.91,24.92,24.86,24.88,298849.0,19.2611,19.2689,19.2225,19.2379,298849.0
2016-07-05 13:40:00,24.87,24.88,24.82,24.87,258126.0,19.2302,19.2379,19.1915,19.2302,258126.0
2016-07-05 13:50:00,24.87,24.89,24.84,24.88,445867.0,19.2302,19.2457,19.207,19.2379,445867.0
2016-07-05 14:00:00,24.89,24.96,24.87,24.96,129761.0,19.2457,19.2998,19.2302,19.2998,129761.0
2016-07-05 14:10:00,24.96,25.05,24.95,25.01,201015.0,19.2998,19.3694,19.292,19.3384,201015.0
2016-07-05 14:20:00,25.01,25.02,24.99,25.02,204835.0,19.3384,19.3462,19.323,19.3462,204835.0
2016-07-05 14:30:00,25.01,25.03,24.97,24.99,211346.0,19.3384,19.3539,19.3075,19.323,211346.0
2016-07-05 14:40:00,25.0,25.0,24.94,24.96,154653.0,19.3307,19.3307,19.2843,19.2998,154653.0
2016-07-05 14:50:00,24.95,24.97,24.93,24.96,198233.0,19.292,19.3075,19.2766,19.2998,198233.0
2016-07-05 15:00:00,24.96,24.99,24.94,24.96,294833.0,19.2998,19.323,19.2843,19.2998,294833.0
2016-07-05 15:10:00,24.97,25.0,24.94,24.98,294580.0,19.3075,19.3307,19.2843,19.3152,294580.0
2016-07-05 15:20:00,24.99,24.99,24.95,24.98,177800.0,19.323,19.323,19.292,19.3152,177800.0
2016-07-05 15:30:00,24.98,25.09,24.97,25.05,320705.0,19.3152,19.4003,19.3075,19.3694,320705.0
2016-07-05 15:40:00,25.05,25.07,25.03,25.04,635355.0,19.3694,19.3848,19.3539,19.3616,635355.0
2016-07-05 15:50:00,25.04,25.05,25.0,25.01,1139296.0,19.3616,19.3694,19.3307,19.3384,1139296.0
2016-07-06 09:30:00,24.73,24.77,24.62,24.64,474422.0,19.1219,19.1529,19.0369,19.0523,474422.0
2016-07-06 09:40:00,24.63,24.69,24.57,24.67,371765.0,19.0446,19.091,18.9982,19.0755,371765.0
2016-07-06 09:50:00,24.67,24.91,24.66,24.9,459919.0,19.0755,19.2611,19.0678,19.2534,459919.0
2016-07-06 10:00:00,24.91,25.05,24.8,24.86,742436.0,19.2611,19.3694,19.1761,19.2225,742436.0
2016-07-06 10:10:00,24.86,24.87,24.7,24.71,536538.0,19.2225,19.2302,19.0987,19.1065,536538.0
2016-07-06 10:20:00,24.71,24.79,24.69,24.71,283903.0,19.1065,19.1683,19.091,19.1065,283903.0
2016-07-06 10:30:00,24.71,24.89,24.69,24.88,518780.0,19.1065,19.2457,19.091,19.2379,518780.0
2016-07-06 10:40:00,24.88,24.94,24.83,24.93,221431.0,19.2379,19.2843,19.1993,19.2766,221431.0
2016-07-06 10:50:00,24.94,24.98,24.91,24.96,365991.0,19.2843,19.3152,19.2611,19.2998,365991.0
2016-07-06 11:00:00,24.96,25.03,24.93,25.02,707729.0,19.2998,19.3539,19.2766,19.3462,707729.0
2016-07-06 11:10:00,25.02,25.16,25.02,25.11,260525.0,19.3462,19.4544,19.3462,19.4158,260525.0
2016-07-06 11:20:00,25.11,25.11,24.98,24.98,226523.0,19.4158,19.4158,19.3152,19.3152,226523.0
2016-07-06 11:30:00,24.99,25.02,24.96,25.0,138143.0,19.323,19.3462,19.2998,19.3307,138143.0
2016-07-06 11:40:00,25.0,25.01,24.94,24.95,134867.0,19.3307,19.3384,19.2843,19.292,134867.0
2016-07-06 11:50:00,24.94,25.02,24.93,24.98,114905.0,19.2843,19.3462,19.2766,19.3152,114905.0
2016-07-06 12:00:00,24.98,25.1,24.97,25.09,246303.0,19.3152,19.408,19.3075,19.4003,246303.0
2016-07-06 12:10:00,25.09,25.09,25.01,25.09,158369.0,19.4003,19.4003,19.3384,19.4003,158369.0
2016-07-06 12:20:00,25.08,25.12,25.08,25.11,111452.0,19.3926,19.4235,19.3926,19.4158,111452.0
2016-07-06 12:30:00,25.11,25.13,25.07,25.08,129529.0,19.4158,19.4312,19.3848,19.3926,129529.0
2016-07-06 12:40:00,25.08,25.14,25.07,25.1,133435.0,19.3926,19.439,19.3848,19.408,133435.0
2016-07-06 12:50:00,25.1,25.17,25.08,25.17,112541.0,19.408,19.4622,19.3926,19.4622,112541.0
2016-07-06 13:00:00,25.17,25.23,25.17,25.22,141778.0,19.4622,19.5086,19.4622,19.5008,141778.0
2016-07-06 13:10:00,25.21,25.23,25.16,25.16,201036.0,19.4931,19.5086,19.4544,19.4544,201036.0
2016-07-06 13:20:00,25.16,25.17,25.09,25.16,228277.0,19.4544,19.4622,19.4003,19.4544,228277.0
2016-07-06 13:30:00,25.16,25.22,25.15,25.22,401016.0,19.4544,19.5008,19.4467,19.5008,401016.0
2016-07-06 13:40:00,25.22,25.23,25.1,25.12,235662.0,19.5008,19.5086,19.408,19.4235,235662.0
2016-07-06 13:50:00,25.12,25.16,25.11,25.12,159782.0,19.4235,19.4544,19.4158,19.4235,159782.0
2016-07-06 14:00:00,25.13,25.17,25.02,25.13,284906.0,19.4312,19.4622,19.3462,19.4312,284906.0
2016-07-06 14:10:00,25.14,25.14,25.01,25.09,194933.0,19.439,19.439,19.3384,19.4003,194933.0
2016-07-06 14:20:00,25.1,25.1,25.03,25.04,155374.0,19.408,19.408,19.3539,19.3616,155374.0
2016-07-06 14:30:00,25.04,25.12,25.03,25.12,231530.0,19.3616,19.4235,19.3539,19.4235,231530.0
2016-07-06 14:40:00,25.11,25.13,25.04,25.07,300928.0,19.4158,19.4312,19.3616,19.3848,300928.0
2016-07-06 14:50:00,25.07,25.19,25.06,25.18,262971.0,19.3848,19.4776,19.3771,19.4699,262971.0
2016-07-06 15:00:00,25.17,25.19,25.11,25.12,367283.0,19.4622,19.4776,19.4158,19.4235,367283.0
2016-07-06 15:10:00,25.12,25.14,25.05,25.06,324558.0,19.4235,19.439,19.3694,19.3771,324558.0
2016-07-06 15:20:00,25.05,25.07,25.0,25.01,432404.0,19.3694,19.3848,19.3307,19.3384,432404.0
2016-07-06 15:30:00,25.01,25.1,25.0,25.09,543865.0,19.3384,19.408,19.3307,19.4003,543865.0
2016-07-06 15:40:00,25.09,25.1,25.06,25.06,772105.0,19.4003,19.408,19.3771,19.3771,772105.0
2016-07-06 15:50:00,25.06,25.15,25.04,25.14,1199072.0,19.3771,19.4467,19.3616,19.439,1199072.0
2016-07-07 09:30:00,25.27,25.68,25.26,25.61,616300.0,19.5395,19.8565,19.5317,19.8024,616300.0
2016-07-07 09:40:00,25.6,25.84,25.59,25.78,942570.0,19.7946,19.9802,19.7869,19.9338,942570.0
2016-07-07 09:50:00,25.79,25.87,25.74,25.87,506992.0,19.9416,20.0034,19.9029,20.0034,506992.0
2016-07-07 10:00:00,25.88,25.92,25.83,25.85,741110.0,20.0112,20.0421,19.9725,19.988,741110.0
2016-07-07 10:10:00,25.84,25.85,25.73,25.81,319623.0,19.9802,19.988,19.8952,19.957,319623.0
2016-07-07 10:20:00,25.81,25.83,25.74,25.76,220007.0,19.957,19.9725,19.9029,19.9184,220007.0
2016-07-07 10:30:00,25.76,25.81,25.75,25.76,138728.0,19.9184,19.957,19.9106,19.9184,138728.0
2016-07-07 10:40:00,25.76,25.78,25.64,25.68,333183.0,19.9184,19.9338,19.8256,19.8565,333183.0
2016-07-07 10:50:00,25.68,25.69,25.58,25.61,238793.0,19.8565,19.8642,19.7792,19.8024,238793.0
2016-07-07 11:00:00,25.61,25.61,25.47,25.53,312130.0,19.8024,19.8024,19.6941,19.7405,312130.0
2016-07-07 11:10:00,25.53,25.62,25.5,25.57,357214.0,19.7405,19.8101,19.7173,19.7714,357214.0
2016-07-07 11:20:00,25.58,25.61,25.48,25.52,382091.0,19.7792,19.8024,19.7019,19.7328,382091.0
2016-07-07 11:30:00,25.52,25.53,25.45,25.5,142119.0,19.7328,19.7405,19.6787,19.7173,142119.0
2016-07-07 11:40:00,25.49,25.49,25.3,25.35,198906.0,19.7096,19.7096,19.5627,19.6013,198906.0
2016-07-07 11:50:00,25.36,25.46,25.33,25.46,176108.0,19.6091,19.6864,19.5859,19.6864,176108.0
2016-07-07 12:00:00,25.46,25.47,25.4,25.44,413342.0,19.6864,19.6941,19.64,19.6709,413342.0
2016-07-07 12:10:00,25.44,25.52,25.44,25.48,124070.0,19.6709,19.7328,19.6709,19.7019,124070.0
2016-07-07 12:20:00,25.47,25.48,25.36,25.45,148630.0,19.6941,19.7019,19.6091,19.6787,148630.0
2016-07-07 12:30:00,25.45,25.52,25.43,25.52,112200.0,19.6787,19.7328,19.6632,19.7328,112200.0
2016-07-07 12:40:00,25.52,25.52,25.42,25.45,110279.0,19.7328,19.7328,19.6555,19.6787,110279.0
2016-07-07 12:50:00,25.44,25.44,25.32,25.35,238206.0,19.6709,19.6709,19.5781,19.6013,238206.0
2016-07-07 13:00:00,25.35,25.38,25.31,25.35,119787.0,19.6013,19.6245,19.5704,19.6013,119787.0
2016-07-07 13:10:00,25.36,25.37,25.29,25.35,244367.0,19.6091,19.6168,19.5549,19.6013,244367.0
2016-07-07 13:20:00,25.35,25.47,25.34,25.45,269677.0,19.6013,19.6941,19.5936,19.6787,269677.0
2016-07-07 13:30:00,25.44,25.52,25.44,25.51,233449.0,19.6709,19.7328,19.6709,19.7251,233449.0
2016-07-07 13:40:00,25.51,25.58,25.5,25.52,584161.0,19.7251,19.7792,19.7173,19.7328,584161.0
2016-07-07 13:50:00,25.52,25.58,25.49,25.57,299300.0,19.7328,19.7792,19.7096,19.7714,299300.0
2016-07-07 14:00:00,25.57,25.59,25.51,25.52,101618.0,19.7714,19.7869,19.7251,19.7328,101618.0
2016-07-07 14:10:00,25.52,25.52,25.46,25.48,152985.0,19.7328,19.7328,19.6864,19.7019,152985.0
2016-07-07 14:20:00,25.48,25.54,25.48,25.5,98620.0,19.7019,19.7483,19.7019,19.7173,98620.0
2016-07-07 14:30:00,25.51,25.53,25.47,25.52,164325.0,19.7251,19.7405,19.6941,19.7328,164325.0
2016-07-07 14:40:00,25.52,25.52,25.48,25.52,95715.0,19.7328,19.7328,19.7019,19.7328,95715.0
2016-07-07 14:50:00,25.52,25.57,25.48,25.53,336675.0,19.7328,19.7714,19.7019,19.7405,336675.0
2016-07-07 15:00:00,25.54,25.64,25.51,25.62,216699.0,19.7483,19.8256,19.7251,19.8101,216699.0
2016-07-07 15:10:00,25.63,25.67,25.61,25.65,187962.0,19.8178,19.8488,19.8024,19.8333,187962.0
2016-07-07 15:20:00,25.65,25.66,25.59,25.64,354660.0,19.8333,19.841,19.7869,19.8256,354660.0
2016-07-07 15:30:00,25.64,25.68,25.62,25.67,298135.0,19.8256,19.8565,19.8101,19.8488,298135.0
2016-07-07 15:40:00,25.67,25.69,25.63,25.65,439473.0,19.8488,19.8642,19.8178,19.8333,439473.0
2016-07-07 15:50:00,25.65,25.71,25.64,25.7,1525991.0,19.8333,19.8797,19.8256,19.872,1525991.0
2016-07-08 09:30:00,26.17,26.32,26.14,26.24,1241369.0,20.2354,20.3514,20.2122,20.2895,1241369.0
2016-07-08 09:40:00,26.24,26.41,26.22,26.33,778701.0,20.2895,20.421,20.274,20.3591,778701.0
2016-07-08 09:50:00,26.34,26.36,26.27,26.3,541219.0,20.3668,20.3823,20.3127,20.3359,541219.0
2016-07-08 10:00:00,26.3,26.34,26.23,26.27,420752.0,20.3359,20.3668,20.2818,20.3127,420752.0
2016-07-08 10:10:00,26.27,26.3,26.13,26.14,298293.0,20.3127,20.3359,20.2045,20.2122,298293.0
2016-07-08 10:20:00,26.13,26.26,26.03,26.22,268889.0,20.2045,20.305,20.1271,20.274,268889.0
2016-07-08 10:30:00,26.23,26.29,26.15,26.17,317420.0,20.2818,20.3282,20.2199,20.2354,317420.0
2016-07-08 10:40:00,26.16,26.22,26.15,26.18,144658.0,20.2277,20.274,20.2199,20.2431,144658.0
2016-07-08 10:50:00,26.18,26.27,26.17,26.24,104270.0,20.2431,20.3127,20.2354,20.2895,104270.0
2016-07-08 11:00:00,26.24,26.25,26.17,26.17,140539.0,20.2895,20.2972,20.2354,20.2354,140539.0
2016-07-08 11:10:00,26.18,26.31,26.16,26.3,201473.0,20.2431,20.3436,20.2277,20.3359,201473.0
2016-07-08 11:20:00,26.31,26.32,26.26,26.26,137265.0,20.3436,20.3514,20.305,20.305,137265.0
2016-07-08 11:30:00,26.26,26.3,26.25,26.28,148638.0,20.305,20.3359,20.2972,20.3204,148638.0
2016-07-08 11:40:00,26.28,26.3,26.24,26.28,163514.0,20.3204,20.3359,20.2895,20.3204,163514.0
2016-07-08 11:50:00,26.28,26.28,26.22,26.28,455516.0,20.3204,20.3204,20.274,20.3204,455516.0
2016-07-08 12:00:00,26.27,26.31,26.25,26.3,178417.0,20.3127,20.3436,20.2972,20.3359,178417.0
2016-07-08 12:10:00,26.29,26.3,26.27,26.29,280326.0,20.3282,20.3359,20.3127,20.3282,280326.0
2016-07-08 12:20:00,26.28,26.3,26.25,26.29,151255.0,20.3204,20.3359,20.2972,20.3282,151255.0
2016-07-08 12:30:00,26.29,26.3,26.26,26.29,96567.0,20.3282,20.3359,20.305,20.3282,96567.0
2016-07-08 12:40:00,26.29,26.3,26.27,26.28,119132.0,20.3282,20.3359,20.3127,20.3204,119132.0
2016-07-08 12:50:00,26.27,26.28,26.24,26.27,160717.0,20.3127,20.3204,20.2895,20.3127,160717.0
2016-07-08 13:00:00,26.26,26.3,26.25,26.28,130540.0,20.305,20.3359,20.2972,20.3204,130540.0
2016-07-08 13:10:00,26.29,26.33,26.27,26.3,262237.0,20.3282,20.3591,20.3127,20.3359,262237.0
2016-07-08 13:20:00,26.31,26.33,26.29,26.31,144950.0,20.3436,20.3591,20.3282,20.3436,144950.0
2016-07-08 13:30:00,26.32,26.34,26.3,26.31,113794.0,20.3514,20.3668,20.3359,20.3436,113794.0
2016-07-08 13:40:00,26.31,26.34,26.3,26.32,132364.0,20.3436,20.3668,20.3359,20.3514,132364.0
2016-07-08 13:50:00,26.32,26.33,26.29,26.33,416671.0,20.3514,20.3591,20.3282,20.3591,416671.0
2016-07-08 14:00:00,26.33,26.34,26.29,26.3,153012.0,20.3591,20.3668,20.3282,20.3359,153012.0
2016-07-08 14:10:00,26.3,26.34,26.3,26.32,113923.0,20.3359,20.3668,20.3359,20.3514,113923.0
2016-07-08 14:20:00,26.33,26.34,26.3,26.3,118944.0,20.3591,20.3668,20.3359,20.3359,118944.0
2016-07-08 14:30:00,26.3,26.34,26.28,26.29,273919.0,20.3359,20.3668,20.3204,20.3282,273919.0
2016-07-08 14:40:00,26.29,26.32,26.28,26.32,147000.0,20.3282,20.3514,20.3204,20.3514,147000.0
2016-07-08 14:50:00,26.32,26.35,26.29,26.3,199596.0,20.3514,20.3746,20.3282,20.3359,199596.0
2016-07-08 15:00:00,26.31,26.32,26.27,26.31,187190.0,20.3436,20.3514,20.3127,20.3436,187190.0
2016-07-08 15:10:00,26.31,26.33,26.28,26.29,161682.0,20.3436,20.3591,20.3204,20.3282,161682.0
2016-07-08 15:20:00,26.29,26.3,26.27,26.29,512877.0,20.3282,20.3359,20.3127,20.3282,512877.0
2016-07-08 15:30:00,26.29,26.32,26.27,26.32,487099.0,20.3282,20.3514,20.3127,20.3514,487099.0
2016-07-08 15:40:00,26.32,26.34,26.29,26.33,826991.0,20.3514,20.3668,20.3282,20.3591,826991.0
2016-07-08 15:50:00,26.33,26.43,26.3,26.36,2100172.0,20.3591,20.4364,20.3359,20.3823,2100172.0
2016-07-11 09:30:00,26.69,26.92,26.66,26.84,622087.0,20.6375,20.8153,20.6143,20.7534,622087.0
2016-07-11 09:40:00,26.83,26.83,26.57,26.57,532868.0,20.7457,20.7457,20.5447,20.5447,532868.0
2016-07-11 09:50:00,26.57,26.59,26.45,26.5,565037.0,20.5447,20.5601,20.4519,20.4906,565037.0
2016-07-11 10:00:00,26.51,26.58,26.46,26.56,208094.0,20.4983,20.5524,20.4596,20.5369,208094.0
2016-07-11 10:10:00,26.56,26.57,26.43,26.5,251912.0,20.5369,20.5447,20.4364,20.4906,251912.0
2016-07-11 10:20:00,26.5,26.51,26.39,26.45,173311.0,20.4906,20.4983,20.4055,20.4519,173311.0
2016-07-11 10:30:00,26.44,26.53,26.44,26.53,157600.0,20.4442,20.5137,20.4442,20.5137,157600.0
2016-07-11 10:40:00,26.52,26.53,26.47,26.49,195254.0,20.506,20.5137,20.4674,20.4828,195254.0
2016-07-11 10:50:00,26.49,26.54,26.46,26.5,203741.0,20.4828,20.5215,20.4596,20.4906,203741.0
2016-07-11 11:00:00,26.5,26.55,26.49,26.5,249897.0,20.4906,20.5292,20.4828,20.4906,249897.0
2016-07-11 11:10:00,26.5,26.54,26.46,26.48,143217.0,20.4906,20.5215,20.4596,20.4751,143217.0
2016-07-11 11:20:00,26.48,26.48,26.42,26.44,140263.0,20.4751,20.4751,20.4287,20.4442,140263.0
2016-07-11 11:30:00,26.45,26.49,26.43,26.45,187914.0,20.4519,20.4828,20.4364,20.4519,187914.0
2016-07-11 11:40:00,26.45,26.49,26.43,26.48,93389.0,20.4519,20.4828,20.4364,20.4751,93389.0
2016-07-11 11:50:00,26.49,26.5,26.47,26.49,113883.0,20.4828,20.4906,20.4674,20.4828,113883.0
2016-07-11 12:00:00,26.49,26.52,26.46,26.49,179305.0,20.4828,20.506,20.4596,20.4828,179305.0
2016-07-11 12:10:00,26.48,26.49,26.43,26.45,142233.0,20.4751,20.4828,20.4364,20.4519,142233.0
2016-07-11 12:20:00,26.45,26.49,26.44,26.49,138453.0,20.4519,20.4828,20.4442,20.4828,138453.0
2016-07-11 12:30:00,26.5,26.53,26.49,26.51,282508.0,20.4906,20.5137,20.4828,20.4983,282508.0
2016-07-11 12:40:00,26.51,26.54,26.49,26.51,155680.0,20.4983,20.5215,20.4828,20.4983,155680.0
2016-07-11 12:50:00,26.51,26.52,26.49,26.52,178771.0,20.4983,20.506,20.4828,20.506,178771.0
2016-07-11 13:00:00,26.52,26.54,26.49,26.51,107945.0,20.506,20.5215,20.4828,20.4983,107945.0
2016-07-11 13:10:00,26.51,26.52,26.49,26.5,112385.0,20.4983,20.506,20.4828,20.4906,112385.0
2016-07-11 13:20:00,26.5,26.52,26.48,26.5,197743.0,20.4906,20.506,20.4751,20.4906,197743.0
2016-07-11 13:30:00,26.49,26.52,26.47,26.49,167167.0,20.4828,20.506,20.4674,20.4828,167167.0
2016-07-11 13:40:00,26.49,26.52,26.48,26.49,118800.0,20.4828,20.506,20.4751,20.4828,118800.0
2016-07-11 13:50:00,26.49,26.5,26.47,26.48,76195.0,20.4828,20.4906,20.4674,20.4751,76195.0
2016-07-11 14:00:00,26.47,26.5,26.46,26.5,103053.0,20.4674,20.4906,20.4596,20.4906,103053.0
2016-07-11 14:10:00,26.5,26.51,26.48,26.49,178477.0,20.4906,20.4983,20.4751,20.4828,178477.0
2016-07-11 14:20:00,26.49,26.54,26.48,26.52,256170.0,20.4828,20.5215,20.4751,20.506,256170.0
2016-07-11 14:30:00,26.52,26.54,26.51,26.53,120151.0,20.506,20.5215,20.4983,20.5137,120151.0
2016-07-11 14:40:00,26.53,26.55,26.51,26.53,141734.0,20.5137,20.5292,20.4983,20.5137,141734.0
2016-07-11 14:50:00,26.53,26.54,26.49,26.5,172266.0,20.5137,20.5215,20.4828,20.4906,172266.0
2016-07-11 15:00:00,26.5,26.55,26.49,26.54,157103.0,20.4906,20.5292,20.4828,20.5215,157103.0
2016-07-11 15:10:00,26.54,26.56,26.53,26.56,137313.0,20.5215,20.5369,20.5137,20.5369,137313.0
2016-07-11 15:20:00,26.55,26.57,26.52,26.53,198907.0,20.5292,20.5447,20.506,20.5137,198907.0
2016-07-11 15:30:00,26.52,26.54,26.49,26.54,350990.0,20.506,20.5215,20.4828,20.5215,350990.0
2016-07-11 15:40:00,26.53,26.56,26.51,26.51,474010.0,20.5137,20.5369,20.4983,20.4983,474010.0
2016-07-11 15:50:00,26.52,26.54,26.47,26.48,1154507.0,20.506,20.5215,20.4674,20.4751,1154507.0
2016-07-12 09:30:00,26.82,27.18,26.79,27.17,606519.0,20.738,21.0163,20.7148,21.0086,606519.0
2016-07-12 09:40:00,27.16,27.3,27.15,27.25,629258.0,21.0009,21.1091,20.9932,21.0705,629258.0
2016-07-12 09:50:00,27.25,27.38,27.21,27.34,491816.0,21.0705,21.171,21.0395,21.1401,491816.0
2016-07-12 10:00:00,27.34,27.37,27.17,27.18,449843.0,21.1401,21.1633,21.0086,21.0163,449843.0
2016-07-12 10:10:00,27.18,27.24,27.07,27.17,400600.0,21.0163,21.0627,20.9313,21.0086,400600.0
2016-07-12 10:20:00,27.17,27.2,27.07,27.09,539911.0,21.0086,21.0318,20.9313,20.9468,539911.0
2016-07-12 10:30:00,27.09,27.19,27.08,27.17,340679.0,20.9468,21.0241,20.939,21.0086,340679.0
2016-07-12 10:40:00,27.17,27.25,27.17,27.21,311820.0,21.0086,21.0705,21.0086,21.0395,311820.0
2016-07-12 10:50:00,27.21,27.24,27.17,27.2,291757.0,21.0395,21.0627,21.0086,21.0318,291757.0
2016-07-12 11:00:00,27.2,27.28,27.18,27.26,227183.0,21.0318,21.0937,21.0163,21.0782,227183.0
2016-07-12 11:10:00,27.26,27.3,27.22,27.26,226186.0,21.0782,21.1091,21.0473,21.0782,226186.0
2016-07-12 11:20:00,27.26,27.31,27.22,27.29,254620.0,21.0782,21.1169,21.0473,21.1014,254620.0
2016-07-12 11:30:00,27.29,27.35,27.28,27.33,275626.0,21.1014,21.1478,21.0937,21.1323,275626.0
2016-07-12 11:40:00,27.33,27.36,27.26,27.27,347690.0,21.1323,21.1555,21.0782,21.0859,347690.0
2016-07-12 11:50:00,27.27,27.31,27.24,27.28,225232.0,21.0859,21.1169,21.0627,21.0937,225232.0
2016-07-12 12:00:00,27.28,27.3,27.24,27.29,306282.0,21.0937,21.1091,21.0627,21.1014,306282.0
2016-07-12 12:10:00,27.29,27.3,27.26,27.27,222830.0,21.1014,21.1091,21.0782,21.0859,222830.0
2016-07-12 12:20:00,27.27,27.28,27.21,27.22,259778.0,21.0859,21.0937,21.0395,21.0473,259778.0
2016-07-12 12:30:00,27.22,27.28,27.18,27.2,253885.0,21.0473,21.0937,21.0163,21.0318,253885.0
2016-07-12 12:40:00,27.2,27.23,27.16,27.19,174227.0,21.0318,21.055,21.0009,21.0241,174227.0
2016-07-12 12:50:00,27.18,27.32,27.17,27.32,344051.0,21.0163,21.1246,21.0086,21.1246,344051.0
2016-07-12 13:00:00,27.32,27.33,27.25,27.25,275865.0,21.1246,21.1323,21.0705,21.0705,275865.0
2016-07-12 13:10:00,27.25,27.32,27.25,27.32,167288.0,21.0705,21.1246,21.0705,21.1246,167288.0
2016-07-12 13:20:00,27.32,27.34,27.3,27.32,164631.0,21.1246,21.1401,21.1091,21.1246,164631.0
2016-07-12 13:30:00,27.33,27.39,27.32,27.37,204779.0,21.1323,21.1787,21.1246,21.1633,204779.0
2016-07-12 13:40:00,27.38,27.41,27.35,27.38,245752.0,21.171,21.1942,21.1478,21.171,245752.0
2016-07-12 13:50:00,27.38,27.39,27.32,27.33,182558.0,21.171,21.1787,21.1246,21.1323,182558.0
2016-07-12 14:00:00,27.33,27.34,27.3,27.3,257527.0,21.1323,21.1401,21.1091,21.1091,257527.0
2016-07-12 14:10:00,27.3,27.34,27.28,27.29,195699.0,21.1091,21.1401,21.0937,21.1014,195699.0
2016-07-12 14:20:00,27.28,27.32,27.26,27.29,159433.0,21.0937,21.1246,21.0782,21.1014,159433.0
2016-07-12 14:30:00,27.3,27.36,27.26,27.31,211674.0,21.1091,21.1555,21.0782,21.1169,211674.0
2016-07-12 14:40:00,27.31,27.32,27.27,27.29,213498.0,21.1169,21.1246,21.0859,21.1014,213498.0
2016-07-12 14:50:00,27.28,27.34,27.28,27.3,228163.0,21.0937,21.1401,21.0937,21.1091,228163.0
2016-07-12 15:00:00,27.3,27.3,27.27,27.3,217911.0,21.1091,21.1091,21.0859,21.1091,217911.0
2016-07-12 15:10:00,27.3,27.33,27.29,27.3,325063.0,21.1091,21.1323,21.1014,21.1091,325063.0
2016-07-12 15:20:00,27.3,27.36,27.29,27.33,402159.0,21.1091,21.1555,21.1014,21.1323,402159.0
2016-07-12 15:30:00,27.33,27.38,27.3,27.38,361256.0,21.1323,21.171,21.1091,21.171,361256.0
2016-07-12 15:40:00,27.38,27.4,27.34,27.4,687734.0,21.171,21.1865,21.1401,21.1865,687734.0
2016-07-12 15:50:00,27.39,27.44,27.37,27.39,1376727.0,21.1787,21.2174,21.1633,21.1787,1376727.0
2016-07-13 09:30:00,27.45,27.48,27.12,27.16,510997.0,21.2251,21.2483,20.97,21.0009,510997.0
2016-07-13 09:40:00,27.16,27.18,27.05,27.09,627742.0,21.0009,21.0163,20.9158,20.9468,627742.0
2016-07-13 09:50:00,27.09,27.16,27.03,27.15,572041.0,20.9468,21.0009,20.9004,20.9932,572041.0
2016-07-13 10:00:00,27.16,27.24,27.12,27.21,354224.0,21.0009,21.0627,20.97,21.0395,354224.0
2016-07-13 10:10:00,27.22,27.27,27.14,27.16,265014.0,21.0473,21.0859,20.9854,21.0009,265014.0
2016-07-13 10:20:00,27.17,27.2,27.14,27.18,192122.0,21.0086,21.0318,20.9854,21.0163,192122.0
2016-07-13 10:30:00,27.17,27.22,27.13,27.13,320651.0,21.0086,21.0473,20.9777,20.9777,320651.0
2016-07-13 10:40:00,27.13,27.2,27.12,27.15,135957.0,20.9777,21.0318,20.97,20.9932,135957.0
2016-07-13 10:50:00,27.15,27.17,27.11,27.13,203396.0,20.9932,21.0086,20.9622,20.9777,203396.0
2016-07-13 11:00:00,27.13,27.17,27.04,27.05,334277.0,20.9777,21.0086,20.9081,20.9158,334277.0
2016-07-13 11:10:00,27.05,27.07,26.97,26.97,525428.0,20.9158,20.9313,20.854,20.854,525428.0
2016-07-13 11:20:00,26.96,27.01,26.96,27.0,303842.0,20.8462,20.8849,20.8462,20.8772,303842.0
2016-07-13 11:30:00,27.0,27.01,26.95,26.95,431889.0,20.8772,20.8849,20.8385,20.8385,431889.0
2016-07-13 11:40:00,26.95,26.98,26.94,26.97,161585.0,20.8385,20.8617,20.8308,20.854,161585.0
2016-07-13 11:50:00,26.96,27.0,26.94,26.98,249779.0,20.8462,20.8772,20.8308,20.8617,249779.0
2016-07-13 12:00:00,26.98,27.01,26.98,27.0,243993.0,20.8617,20.8849,20.8617,20.8772,243993.0
2016-07-13 12:10:00,27.01,27.03,26.98,27.01,153997.0,20.8849,20.9004,20.8617,20.8849,153997.0
2016-07-13 12:20:00,27.0,27.01,26.97,26.99,88612.0,20.8772,20.8849,20.854,20.8694,88612.0
2016-07-13 12:30:00,26.99,26.99,26.95,26.97,69586.0,20.8694,20.8694,20.8385,20.854,69586.0
2016-07-13 12:40:00,26.97,27.0,26.96,26.99,95478.0,20.854,20.8772,20.8462,20.8694,95478.0
2016-07-13 12:50:00,26.99,27.02,26.98,27.02,243223.0,20.8694,20.8926,20.8617,20.8926,243223.0
2016-07-13 13:00:00,27.02,27.04,27.01,27.01,244203.0,20.8926,20.9081,20.8849,20.8849,244203.0
2016-07-13 13:10:00,27.02,27.07,27.01,27.07,207838.0,20.8926,20.9313,20.8849,20.9313,207838.0
2016-07-13 13:20:00,27.06,27.07,27.0,27.01,125350.0,20.9236,20.9313,20.8772,20.8849,125350.0
2016-07-13 13:30:00,27.01,27.06,27.0,27.04,183770.0,20.8849,20.9236,20.8772,20.9081,183770.0
2016-07-13 13:40:00,27.04,27.11,27.04,27.09,277088.0,20.9081,20.9622,20.9081,20.9468,277088.0
2016-07-13 13:50:00,27.09,27.1,27.04,27.06,117755.0,20.9468,20.9545,20.9081,20.9236,117755.0
2016-07-13 14:00:00,27.06,27.11,27.02,27.11,383047.0,20.9236,20.9622,20.8926,20.9622,383047.0
2016-07-13 14:10:00,27.11,27.17,27.11,27.12,198314.0,20.9622,21.0086,20.9622,20.97,198314.0
2016-07-13 14:20:00,27.12,27.16,27.11,27.14,189133.0,20.97,21.0009,20.9622,20.9854,189133.0
2016-07-13 14:30:00,27.15,27.17,27.11,27.13,173232.0,20.9932,21.0086,20.9622,20.9777,173232.0
2016-07-13 14:40:00,27.13,27.15,27.11,27.13,189490.0,20.9777,20.9932,20.9622,20.9777,189490.0
2016-07-13 14:50:00,27.13,27.14,27.1,27.12,209402.0,20.9777,20.9854,20.9545,20.97,209402.0
2016-07-13 15:00:00,27.12,27.16,27.1,27.11,154658.0,20.97,21.0009,20.9545,20.9622,154658.0
2016-07-13 15:10:00,27.11,27.12,27.08,27.11,209459.0,20.9622,20.97,20.939,20.9622,209459.0
2016-07-13 15:20:00,27.11,27.15,27.09,27.13,361932.0,20.9622,20.9932,20.9468,20.9777,361932.0
2016-07-13 15:30:00,27.13,27.18,27.11,27.15,362189.0,20.9777,21.0163,20.9622,20.9932,362189.0
2016-07-13 15:40:00,27.15,27.18,27.14,27.14,745946.0,20.9932,21.0163,20.9854,20.9854,745946.0
2016-07-13 15:50:00,27.14,27.19,27.13,27.16,1071160.0,20.9854,21.0241,20.9777,21.0009,1071160.0
2016-07-14 09:30:00,27.8,27.94,27.71,27.77,830030.0,21.4957,21.604,21.4262,21.4726,830030.0
2016-07-14 09:40:00,27.76,27.87,27.7,27.71,616601.0,21.4648,21.5499,21.4184,21.4262,616601.0
2016-07-14 09:50:00,27.71,27.87,27.66,27.85,664188.0,21.4262,21.5499,21.3875,21.5344,664188.0
2016-07-14 10:00:00,27.85,27.95,27.84,27.91,324173.0,21.5344,21.6117,21.5267,21.5808,324173.0
2016-07-14 10:10:00,27.91,27.92,27.75,27.78,367557.0,21.5808,21.5885,21.4571,21.4803,367557.0
2016-07-14 10:20:00,27.78,27.8,27.7,27.75,839712.0,21.4803,21.4957,21.4184,21.4571,839712.0
2016-07-14 10:30:00,27.75,27.8,27.72,27.77,172741.0,21.4571,21.4957,21.4339,21.4726,172741.0
2016-07-14 10:40:00,27.78,27.86,27.73,27.8,313794.0,21.4803,21.5421,21.4416,21.4957,313794.0
2016-07-14 10:50:00,27.81,27.84,27.77,27.8,127478.0,21.5035,21.5267,21.4726,21.4957,127478.0
2016-07-14 11:00:00,27.8,27.86,27.78,27.85,188514.0,21.4957,21.5421,21.4803,21.5344,188514.0
2016-07-14 11:10:00,27.85,27.89,27.82,27.86,269079.0,21.5344,21.5653,21.5112,21.5421,269079.0
2016-07-14 11:20:00,27.86,27.89,27.81,27.86,172613.0,21.5421,21.5653,21.5035,21.5421,172613.0
2016-07-14 11:30:00,27.86,27.9,27.85,27.9,186919.0,21.5421,21.5731,21.5344,21.5731,186919.0
2016-07-14 11:40:00,27.89,27.94,27.87,27.91,248408.0,21.5653,21.604,21.5499,21.5808,248408.0
2016-07-14 11:50:00,27.91,27.98,27.9,27.97,485151.0,21.5808,21.6349,21.5731,21.6272,485151.0
2016-07-14 12:00:00,27.97,28.0,27.97,28.0,226812.0,21.6272,21.6504,21.6272,21.6504,226812.0
2016-07-14 12:10:00,28.0,28.0,27.91,27.92,153389.0,21.6504,21.6504,21.5808,21.5885,153389.0
2016-07-14 12:20:00,27.93,27.96,27.9,27.95,233237.0,21.5963,21.6195,21.5731,21.6117,233237.0
2016-07-14 12:30:00,27.94,27.99,27.94,27.98,145843.0,21.604,21.6427,21.604,21.6349,145843.0
2016-07-14 12:40:00,27.99,28.02,27.97,28.01,208571.0,21.6427,21.6659,21.6272,21.6581,208571.0
2016-07-14 12:50:00,28.01,28.02,27.98,28.02,165077.0,21.6581,21.6659,21.6349,21.6659,165077.0
2016-07-14 13:00:00,28.02,28.07,28.0,28.06,302239.0,21.6659,21.7045,21.6504,21.6968,302239.0
2016-07-14 13:10:00,28.07,28.07,27.98,27.99,562573.0,21.7045,21.7045,21.6349,21.6427,562573.0
2016-07-14 13:20:00,27.99,27.99,27.91,27.96,408875.0,21.6427,21.6427,21.5808,21.6195,408875.0
2016-07-14 13:30:00,27.95,28.0,27.95,28.0,178188.0,21.6117,21.6504,21.6117,21.6504,178188.0
2016-07-14 13:40:00,28.0,28.04,27.99,28.02,201060.0,21.6504,21.6813,21.6427,21.6659,201060.0
2016-07-14 13:50:00,28.03,28.03,27.98,28.0,257939.0,21.6736,21.6736,21.6349,21.6504,257939.0
2016-07-14 14:00:00,28.0,28.03,27.97,28.02,237471.0,21.6504,21.6736,21.6272,21.6659,237471.0
2016-07-14 14:10:00,28.02,28.04,28.0,28.02,208415.0,21.6659,21.6813,21.6504,21.6659,208415.0
2016-07-14 14:20:00,28.03,28.05,28.02,28.04,212632.0,21.6736,21.6891,21.6659,21.6813,212632.0
2016-07-14 14:30:00,28.04,28.08,28.03,28.07,195271.0,21.6813,21.7123,21.6736,21.7045,195271.0
2016-07-14 14:40:00,28.07,28.08,28.03,28.04,127405.0,21.7045,21.7123,21.6736,21.6813,127405.0
2016-07-14 14:50:00,28.04,28.05,28.0,28.02,203659.0,21.6813,21.6891,21.6504,21.6659,203659.0
2016-07-14 15:00:00,28.02,28.07,27.99,28.07,375359.0,21.6659,21.7045,21.6427,21.7045,375359.0
2016-07-14 15:10:00,28.07,28.08,28.03,28.05,218006.0,21.7045,21.7123,21.6736,21.6891,218006.0
2016-07-14 15:20:00,28.05,28.06,28.01,28.03,148375.0,21.6891,21.6968,21.6581,21.6736,148375.0
2016-07-14 15:30:00,28.02,28.05,28.0,28.02,713966.0,21.6659,21.6891,21.6504,21.6659,713966.0
2016-07-14 15:40:00,28.02,28.03,27.98,28.03,495522.0,21.6659,21.6736,21.6349,21.6736,495522.0
2016-07-14 15:50:00,28.03,28.03,27.97,28.0,1009182.0,21.6736,21.6736,21.6272,21.6504,1009182.0
2016-07-15 09:30:00,28.25,28.28,27.85,27.88,1354251.0,21.8437,21.8669,21.5344,21.5576,1354251.0
2016-07-15 09:40:00,27.87,28.01,27.8,28.0,556182.0,21.5499,21.6581,21.4957,21.6504,556182.0
2016-07-15 09:50:00,28.01,28.15,27.96,28.14,528712.0,21.6581,21.7664,21.6195,21.7586,528712.0
2016-07-15 10:00:00,28.14,28.15,28.01,28.08,481651.0,21.7586,21.7664,21.6581,21.7123,481651.0
2016-07-15 10:10:00,28.09,28.09,27.98,28.02,528426.0,21.72,21.72,21.6349,21.6659,528426.0
2016-07-15 10:20:00,28.03,28.1,28.01,28.04,229894.0,21.6736,21.7277,21.6581,21.6813,229894.0
2016-07-15 10:30:00,28.03,28.04,27.97,28.03,371771.0,21.6736,21.6813,21.6272,21.6736,371771.0
2016-07-15 10:40:00,28.03,28.05,27.95,28.01,420212.0,21.6736,21.6891,21.6117,21.6581,420212.0
2016-07-15 10:50:00,28.0,28.11,28.0,28.08,232936.0,21.6504,21.7354,21.6504,21.7123,232936.0
2016-07-15 11:00:00,28.08,28.09,27.9,27.95,339263.0,21.7123,21.72,21.5731,21.6117,339263.0
2016-07-15 11:10:00,27.95,27.96,27.86,27.88,326046.0,21.6117,21.6195,21.5421,21.5576,326046.0
2016-07-15 11:20:00,27.88,27.93,27.84,27.85,425026.0,21.5576,21.5963,21.5267,21.5344,425026.0
2016-07-15 11:30:00,27.85,27.9,27.81,27.83,331153.0,21.5344,21.5731,21.5035,21.5189,331153.0
2016-07-15 11:40:00,27.83,27.86,27.79,27.82,258634.0,21.5189,21.5421,21.488,21.5112,258634.0
2016-07-15 11:50:00,27.82,27.84,27.78,27.81,280716.0,21.5112,21.5267,21.4803,21.5035,280716.0
2016-07-15 12:00:00,27.82,27.87,27.81,27.81,323687.0,21.5112,21.5499,21.5035,21.5035,323687.0
2016-07-15 12:10:00,27.81,27.82,27.75,27.77,355198.0,21.5035,21.5112,21.4571,21.4726,355198.0
2016-07-15 12:20:00,27.78,27.86,27.77,27.83,317234.0,21.4803,21.5421,21.4726,21.5189,317234.0
2016-07-15 12:30:00,27.83,27.84,27.73,27.75,175611.0,21.5189,21.5267,21.4416,21.4571,175611.0
2016-07-15 12:40:00,27.75,27.77,27.7,27.7,256601.0,21.4571,21.4726,21.4184,21.4184,256601.0
2016-07-15 12:50:00,27.7,27.72,27.69,27.7,254165.0,21.4184,21.4339,21.4107,21.4184,254165.0
2016-07-15 13:00:00,27.71,27.73,27.7,27.72,191867.0,21.4262,21.4416,21.4184,21.4339,191867.0
2016-07-15 13:10:00,27.71,27.73,27.69,27.71,315114.0,21.4262,21.4416,21.4107,21.4262,315114.0
2016-07-15 13:20:00,27.71,27.76,27.69,27.73,214350.0,21.4262,21.4648,21.4107,21.4416,214350.0
2016-07-15 13:30:00,27.73,27.79,27.72,27.78,184974.0,21.4416,21.488,21.4339,21.4803,184974.0
2016-07-15 13:40:00,27.77,27.78,27.74,27.75,169453.0,21.4726,21.4803,21.4494,21.4571,169453.0
2016-07-15 13:50:00,27.76,27.77,27.74,27.76,376704.0,21.4648,21.4726,21.4494,21.4648,376704.0
2016-07-15 14:00:00,27.77,27.82,27.74,27.75,257497.0,21.4726,21.5112,21.4494,21.4571,257497.0
2016-07-15 14:10:00,27.75,27.8,27.74,27.8,364902.0,21.4571,21.4957,21.4494,21.4957,364902.0
2016-07-15 14:20:00,27.8,27.81,27.73,27.73,187689.0,21.4957,21.5035,21.4416,21.4416,187689.0
2016-07-15 14:30:00,27.74,27.78,27.7,27.71,395797.0,21.4494,21.4803,21.4184,21.4262,395797.0
2016-07-15 14:40:00,27.72,27.77,27.7,27.77,240843.0,21.4339,21.4726,21.4184,21.4726,240843.0
2016-07-15 14:50:00,27.77,27.8,27.74,27.76,241614.0,21.4726,21.4957,21.4494,21.4648,241614.0
2016-07-15 15:00:00,27.78,27.81,27.77,27.77,246708.0,21.4803,21.5035,21.4726,21.4726,246708.0
2016-07-15 15:10:00,27.78,27.81,27.75,27.8,409976.0,21.4803,21.5035,21.4571,21.4957,409976.0
2016-07-15 15:20:00,27.8,27.88,27.79,27.87,364425.0,21.4957,21.5576,21.488,21.5499,364425.0
2016-07-15 15:30:00,27.87,27.99,27.87,27.95,651204.0,21.5499,21.6427,21.5499,21.6117,651204.0
2016-07-15 15:40:00,27.95,28.0,27.94,27.96,1087375.0,21.6117,21.6504,21.604,21.6195,1087375.0
2016-07-15 15:50:00,27.95,28.01,27.92,28.01,1735494.0,21.6117,21.6581,21.5885,21.6581,1735494.0
2016-07-18 09:30:00,28.06,28.15,27.92,27.99,744855.0,21.6968,21.7664,21.5885,21.6427,744855.0
2016-07-18 09:40:00,27.99,28.03,27.86,27.96,634148.0,21.6427,21.6736,21.5421,21.6195,634148.0
2016-07-18 09:50:00,27.97,28.07,27.94,27.96,380142.0,21.6272,21.7045,21.604,21.6195,380142.0
2016-07-18 10:00:00,27.95,28.07,27.95,28.04,746040.0,21.6117,21.7045,21.6117,21.6813,746040.0
2016-07-18 10:10:00,28.04,28.09,28.03,28.08,350515.0,21.6813,21.72,21.6736,21.7123,350515.0
2016-07-18 10:20:00,28.08,28.1,28.03,28.07,188092.0,21.7123,21.7277,21.6736,21.7045,188092.0
2016-07-18 10:30:00,28.07,28.1,28.04,28.08,265854.0,21.7045,21.7277,21.6813,21.7123,265854.0
2016-07-18 10:40:00,28.09,28.09,28.0,28.01,236315.0,21.72,21.72,21.6504,21.6581,236315.0
2016-07-18 10:50:00,28.01,28.07,28.0,28.04,216187.0,21.6581,21.7045,21.6504,21.6813,216187.0
2016-07-18 11:00:00,28.03,28.06,28.03,28.05,146379.0,21.6736,21.6968,21.6736,21.6891,146379.0
2016-07-18 11:10:00,28.05,28.09,28.01,28.07,205694.0,21.6891,21.72,21.6581,21.7045,205694.0
2016-07-18 11:20:00,28.07,28.12,28.06,28.1,195024.0,21.7045,21.7432,21.6968,21.7277,195024.0
2016-07-18 11:30:00,28.1,28.11,28.04,28.09,285134.0,21.7277,21.7354,21.6813,21.72,285134.0
2016-07-18 11:40:00,28.09,28.11,28.06,28.1,199310.0,21.72,21.7354,21.6968,21.7277,199310.0
2016-07-18 11:50:00,28.1,28.12,28.07,28.08,240428.0,21.7277,21.7432,21.7045,21.7123,240428.0
2016-07-18 12:00:00,28.08,28.11,28.05,28.09,202884.0,21.7123,21.7354,21.6891,21.72,202884.0
2016-07-18 12:10:00,28.09,28.11,28.05,28.06,268251.0,21.72,21.7354,21.6891,21.6968,268251.0
2016-07-18 12:20:00,28.07,28.09,28.05,28.06,167772.0,21.7045,21.72,21.6891,21.6968,167772.0
2016-07-18 12:30:00,28.06,28.1,28.04,28.07,240946.0,21.6968,21.7277,21.6813,21.7045,240946.0
2016-07-18 12:40:00,28.07,28.1,28.05,28.07,142586.0,21.7045,21.7277,21.6891,21.7045,142586.0
2016-07-18 12:50:00,28.07,28.14,28.06,28.09,233367.0,21.7045,21.7586,21.6968,21.72,233367.0
2016-07-18 13:00:00,28.09,28.1,28.06,28.07,167897.0,21.72,21.7277,21.6968,21.7045,167897.0
2016-07-18 13:10:00,28.07,28.1,28.05,28.07,212954.0,21.7045,21.7277,21.6891,21.7045,212954.0
2016-07-18 13:20:00,28.07,28.1,28.06,28.08,148208.0,21.7045,21.7277,21.6968,21.7123,148208.0
2016-07-18 13:30:00,28.08,28.12,28.07,28.1,133265.0,21.7123,21.7432,21.7045,21.7277,133265.0
2016-07-18 13:40:00,28.1,28.11,28.06,28.08,415694.0,21.7277,21.7354,21.6968,21.7123,415694.0
2016-07-18 13:50:00,28.07,28.09,28.06,28.08,132177.0,21.7045,21.72,21.6968,21.7123,132177.0
2016-07-18 14:00:00,28.08,28.09,28.06,28.09,161153.0,21.7123,21.72,21.6968,21.72,161153.0
2016-07-18 14:10:00,28.09,28.11,28.06,28.09,179627.0,21.72,21.7354,21.6968,21.72,179627.0
2016-07-18 14:20:00,28.09,28.1,28.08,28.08,106616.0,21.72,21.7277,21.7123,21.7123,106616.0
2016-07-18 14:30:00,28.08,28.11,28.08,28.1,205125.0,21.7123,21.7354,21.7123,21.7277,205125.0
2016-07-18 14:40:00,28.1,28.13,28.07,28.12,247314.0,21.7277,21.7509,21.7045,21.7432,247314.0
2016-07-18 14:50:00,28.12,28.16,28.1,28.14,204699.0,21.7432,21.7741,21.7277,21.7586,204699.0
2016-07-18 15:00:00,28.14,28.16,28.11,28.12,500233.0,21.7586,21.7741,21.7354,21.7432,500233.0
2016-07-18 15:10:00,28.13,28.14,28.1,28.12,310379.0,21.7509,21.7586,21.7277,21.7432,310379.0
2016-07-18 15:20:00,28.12,28.14,28.11,28.13,169594.0,21.7432,21.7586,21.7354,21.7509,169594.0
2016-07-18 15:30:00,28.13,28.17,28.11,28.15,442663.0,21.7509,21.7818,21.7354,21.7664,442663.0
2016-07-18 15:40:00,28.14,28.22,28.14,28.21,613486.0,21.7586,21.8205,21.7586,21.8128,613486.0
2016-07-18 15:50:00,28.21,28.23,28.16,28.21,1701256.0,21.8128,21.8282,21.7741,21.8128,1701256.0
2016-07-19 09:30:00,27.95,28.08,27.77,27.94,1056732.0,21.6117,21.7123,21.4726,21.604,1056732.0
2016-07-19 09:40:00,27.95,28.23,27.87,28.13,1297721.0,21.6117,21.8282,21.5499,21.7509,1297721.0
2016-07-19 09:50:00,28.13,28.14,28.04,28.1,442829.0,21.7509,21.7586,21.6813,21.7277,442829.0
2016-07-19 10:00:00,28.1,28.13,28.05,28.11,503678.0,21.7277,21.7509,21.6891,21.7354,503678.0
2016-07-19 10:10:00,28.11,28.28,28.1,28.25,607401.0,21.7354,21.8669,21.7277,21.8437,607401.0
2016-07-19 10:20:00,28.25,28.28,28.21,28.27,607562.0,21.8437,21.8669,21.8128,21.8592,607562.0
2016-07-19 10:30:00,28.27,28.27,28.22,28.25,395613.0,21.8592,21.8592,21.8205,21.8437,395613.0
2016-07-19 10:40:00,28.24,28.35,28.24,28.28,972900.0,21.836,21.921,21.836,21.8669,972900.0
2016-07-19 10:50:00,28.28,28.3,28.17,28.25,263429.0,21.8669,21.8824,21.7818,21.8437,263429.0
2016-07-19 11:00:00,28.25,28.4,28.23,28.39,492685.0,21.8437,21.9597,21.8282,21.952,492685.0
2016-07-19 11:10:00,28.39,28.4,28.24,28.24,247148.0,21.952,21.9597,21.836,21.836,247148.0
2016-07-19 11:20:00,28.24,28.25,28.2,28.21,316637.0,21.836,21.8437,21.805,21.8128,316637.0
2016-07-19 11:30:00,28.21,28.28,28.19,28.22,246325.0,21.8128,21.8669,21.7973,21.8205,246325.0
2016-07-19 11:40:00,28.23,28.25,28.16,28.16,256529.0,21.8282,21.8437,21.7741,21.7741,256529.0
2016-07-19 11:50:00,28.16,28.18,28.11,28.11,548061.0,21.7741,21.7896,21.7354,21.7354,548061.0
2016-07-19 12:00:00,28.11,28.16,28.07,28.11,417951.0,21.7354,21.7741,21.7045,21.7354,417951.0
2016-07-19 12:10:00,28.12,28.13,28.09,28.11,320245.0,21.7432,21.7509,21.72,21.7354,320245.0
2016-07-19 12:20:00,28.11,28.12,28.06,28.07,215833.0,21.7354,21.7432,21.6968,21.7045,215833.0
2016-07-19 12:30:00,28.07,28.21,28.07,28.18,409758.0,21.7045,21.8128,21.7045,21.7896,409758.0
2016-07-19 12:40:00,28.18,28.19,28.13,28.15,117206.0,21.7896,21.7973,21.7509,21.7664,117206.0
2016-07-19 12:50:00,28.15,28.18,28.11,28.12,145216.0,21.7664,21.7896,21.7354,21.7432,145216.0
2016-07-19 13:00:00,28.13,28.22,28.11,28.2,327592.0,21.7509,21.8205,21.7354,21.805,327592.0
2016-07-19 13:10:00,28.19,28.2,28.16,28.18,143822.0,21.7973,21.805,21.7741,21.7896,143822.0
2016-07-19 13:20:00,28.18,28.2,28.15,28.18,175778.0,21.7896,21.805,21.7664,21.7896,175778.0
2016-07-19 13:30:00,28.18,28.27,28.17,28.24,412045.0,21.7896,21.8592,21.7818,21.836,412045.0
2016-07-19 13:40:00,28.24,28.25,28.17,28.18,171894.0,21.836,21.8437,21.7818,21.7896,171894.0
2016-07-19 13:50:00,28.18,28.19,28.14,28.14,131738.0,21.7896,21.7973,21.7586,21.7586,131738.0
2016-07-19 14:00:00,28.14,28.25,28.14,28.2,249079.0,21.7586,21.8437,21.7586,21.805,249079.0
2016-07-19 14:10:00,28.19,28.22,28.17,28.17,228120.0,21.7973,21.8205,21.7818,21.7818,228120.0
2016-07-19 14:20:00,28.17,28.24,28.17,28.24,216685.0,21.7818,21.836,21.7818,21.836,216685.0
2016-07-19 14:30:00,28.23,28.26,28.19,28.21,253138.0,21.8282,21.8514,21.7973,21.8128,253138.0
2016-07-19 14:40:00,28.21,28.23,28.16,28.18,216359.0,21.8128,21.8282,21.7741,21.7896,216359.0
2016-07-19 14:50:00,28.18,28.22,28.17,28.19,237281.0,21.7896,21.8205,21.7818,21.7973,237281.0
2016-07-19 15:00:00,28.2,28.24,28.19,28.21,465035.0,21.805,21.836,21.7973,21.8128,465035.0
2016-07-19 15:10:00,28.21,28.27,28.2,28.21,407394.0,21.8128,21.8592,21.805,21.8128,407394.0
2016-07-19 15:20:00,28.21,28.24,28.21,28.22,307437.0,21.8128,21.836,21.8128,21.8205,307437.0
2016-07-19 15:30:00,28.22,28.25,28.19,28.2,1568362.0,21.8205,21.8437,21.7973,21.805,1568362.0
2016-07-19 15:40:00,28.2,28.21,28.17,28.19,1093516.0,21.805,21.8128,21.7818,21.7973,1093516.0
2016-07-19 15:50:00,28.19,28.24,28.18,28.2,2261228.0,21.7973,21.836,21.7896,21.805,2261228.0
2016-07-20 09:30:00,29.14,29.14,28.44,28.56,2581385.0,22.5319,22.5319,21.9906,22.0834,2581385.0
2016-07-20 09:40:00,28.56,28.58,28.19,28.29,1711137.0,22.0834,22.0989,21.7973,21.8746,1711137.0
2016-07-20 09:50:00,28.28,28.45,28.23,28.35,1439710.0,21.8669,21.9983,21.8282,21.921,1439710.0
2016-07-20 10:00:00,28.35,28.44,28.27,28.43,1032255.0,21.921,21.9906,21.8592,21.9829,1032255.0
2016-07-20 10:10:00,28.42,28.63,28.38,28.63,1127752.0,21.9752,22.1375,21.9442,22.1375,1127752.0
2016-07-20 10:20:00,28.63,28.65,28.49,28.56,1073643.0,22.1375,22.153,22.0293,22.0834,1073643.0
2016-07-20 10:30:00,28.57,28.78,28.56,28.78,825572.0,22.0911,22.2535,22.0834,22.2535,825572.0
2016-07-20 10:40:00,28.78,28.81,28.72,28.8,598513.0,22.2535,22.2767,22.2071,22.269,598513.0
2016-07-20 10:50:00,28.8,28.81,28.75,28.76,400240.0,22.269,22.2767,22.2303,22.238,400240.0
2016-07-20 11:00:00,28.76,28.97,28.76,28.89,962848.0,22.238,22.4004,22.238,22.3386,962848.0
2016-07-20 11:10:00,28.9,29.03,28.89,29.03,657071.0,22.3463,22.4468,22.3386,22.4468,657071.0
2016-07-20 11:20:00,29.03,29.05,28.96,29.01,638135.0,22.4468,22.4623,22.3927,22.4314,638135.0
2016-07-20 11:30:00,29.01,29.04,28.83,28.84,614537.0,22.4314,22.4546,22.2922,22.2999,614537.0
2016-07-20 11:40:00,28.84,28.9,28.78,28.79,477069.0,22.2999,22.3463,22.2535,22.2612,477069.0
2016-07-20 11:50:00,28.79,28.92,28.71,28.81,876862.0,22.2612,22.3618,22.1994,22.2767,876862.0
2016-07-20 12:00:00,28.81,28.83,28.75,28.78,440994.0,22.2767,22.2922,22.2303,22.2535,440994.0
2016-07-20 12:10:00,28.78,28.83,28.76,28.8,216155.0,22.2535,22.2922,22.238,22.269,216155.0
2016-07-20 12:20:00,28.81,28.83,28.75,28.77,417996.0,22.2767,22.2922,22.2303,22.2458,417996.0
2016-07-20 12:30:00,28.77,28.77,28.61,28.66,670626.0,22.2458,22.2458,22.1221,22.1607,670626.0
2016-07-20 12:40:00,28.67,28.67,28.56,28.56,524147.0,22.1685,22.1685,22.0834,22.0834,524147.0
2016-07-20 12:50:00,28.56,28.63,28.5,28.6,454446.0,22.0834,22.1375,22.037,22.1143,454446.0
2016-07-20 13:00:00,28.6,28.62,28.55,28.61,269897.0,22.1143,22.1298,22.0757,22.1221,269897.0
2016-07-20 13:10:00,28.61,28.64,28.57,28.63,180640.0,22.1221,22.1453,22.0911,22.1375,180640.0
2016-07-20 13:20:00,28.63,28.69,28.58,28.67,236189.0,22.1375,22.1839,22.0989,22.1685,236189.0
2016-07-20 13:30:00,28.67,28.73,28.64,28.71,371404.0,22.1685,22.2149,22.1453,22.1994,371404.0
2016-07-20 13:40:00,28.71,28.73,28.58,28.58,337535.0,22.1994,22.2149,22.0989,22.0989,337535.0
2016-07-20 13:50:00,28.58,28.59,28.53,28.56,285573.0,22.0989,22.1066,22.0602,22.0834,285573.0
2016-07-20 14:00:00,28.55,28.65,28.55,28.62,262447.0,22.0757,22.153,22.0757,22.1298,262447.0
2016-07-20 14:10:00,28.62,28.69,28.61,28.63,305109.0,22.1298,22.1839,22.1221,22.1375,305109.0
2016-07-20 14:20:00,28.62,28.64,28.58,28.59,254093.0,22.1298,22.1453,22.0989,22.1066,254093.0
2016-07-20 14:30:00,28.59,28.62,28.55,28.6,344537.0,22.1066,22.1298,22.0757,22.1143,344537.0
2016-07-20 14:40:00,28.6,28.62,28.57,28.58,380387.0,22.1143,22.1298,22.0911,22.0989,380387.0
2016-07-20 14:50:00,28.57,28.63,28.57,28.6,269983.0,22.0911,22.1375,22.0911,22.1143,269983.0
2016-07-20 15:00:00,28.6,28.62,28.56,28.6,289923.0,22.1143,22.1298,22.0834,22.1143,289923.0
2016-07-20 15:10:00,28.6,28.61,28.55,28.58,358275.0,22.1143,22.1221,22.0757,22.0989,358275.0
2016-07-20 15:20:00,28.58,28.6,28.51,28.54,316677.0,22.0989,22.1143,22.0447,22.0679,316677.0
2016-07-20 15:30:00,28.54,28.62,28.54,28.6,501892.0,22.0679,22.1298,22.0679,22.1143,501892.0
2016-07-20 15:40:00,28.6,28.8,28.59,28.78,1308007.0,22.1143,22.269,22.1066,22.2535,1308007.0
2016-07-20 15:50:00,28.77,28.83,28.71,28.81,2213944.0,22.2458,22.2922,22.1994,22.2767,2213944.0
2016-07-21 09:30:00,28.69,28.98,28.69,28.9,909601.0,22.1839,22.4082,22.1839,22.3463,909601.0
2016-07-21 09:40:00,28.9,29.0,28.88,28.9,838719.0,22.3463,22.4236,22.3308,22.3463,838719.0
2016-07-21 09:50:00,28.9,28.95,28.82,28.9,652935.0,22.3463,22.385,22.2844,22.3463,652935.0
2016-07-21 10:00:00,28.9,28.97,28.85,28.89,638198.0,22.3463,22.4004,22.3076,22.3386,638198.0
2016-07-21 10:10:00,28.89,29.0,28.86,28.96,665827.0,22.3386,22.4236,22.3154,22.3927,665827.0
2016-07-21 10:20:00,28.96,29.01,28.86,28.95,601653.0,22.3927,22.4314,22.3154,22.385,601653.0
2016-07-21 10:30:00,28.94,29.04,28.94,29.02,695204.0,22.3772,22.4546,22.3772,22.4391,695204.0
2016-07-21 10:40:00,29.01,29.08,28.99,28.99,515369.0,22.4314,22.4855,22.4159,22.4159,515369.0
2016-07-21 10:50:00,28.99,29.07,28.99,29.07,447538.0,22.4159,22.4777,22.4159,22.4777,447538.0
2016-07-21 11:00:00,29.07,29.08,28.96,28.96,415692.0,22.4777,22.4855,22.3927,22.3927,415692.0
2016-07-21 11:10:00,28.96,29.01,28.92,28.99,290316.0,22.3927,22.4314,22.3618,22.4159,290316.0
2016-07-21 11:20:00,28.99,29.01,28.95,28.96,331198.0,22.4159,22.4314,22.385,22.3927,331198.0
2016-07-21 11:30:00,28.96,28.96,28.82,28.82,404525.0,22.3927,22.3927,22.2844,22.2844,404525.0
2016-07-21 11:40:00,28.83,28.83,28.69,28.75,495365.0,22.2922,22.2922,22.1839,22.2303,495365.0
2016-07-21 11:50:00,28.75,28.76,28.71,28.74,281307.0,22.2303,22.238,22.1994,22.2226,281307.0
2016-07-21 12:00:00,28.74,28.83,28.73,28.76,267995.0,22.2226,22.2922,22.2149,22.238,267995.0
2016-07-21 12:10:00,28.75,28.78,28.71,28.72,266626.0,22.2303,22.2535,22.1994,22.2071,266626.0
2016-07-21 12:20:00,28.72,28.73,28.63,28.7,372796.0,22.2071,22.2149,22.1375,22.1917,372796.0
2016-07-21 12:30:00,28.7,28.78,28.68,28.78,356718.0,22.1917,22.2535,22.1762,22.2535,356718.0
2016-07-21 12:40:00,28.78,28.79,28.69,28.7,276356.0,22.2535,22.2612,22.1839,22.1917,276356.0
2016-07-21 12:50:00,28.69,28.71,28.64,28.7,283782.0,22.1839,22.1994,22.1453,22.1917,283782.0
2016-07-21 13:00:00,28.7,28.72,28.67,28.67,200344.0,22.1917,22.2071,22.1685,22.1685,200344.0
2016-07-21 13:10:00,28.67,28.79,28.67,28.79,287140.0,22.1685,22.2612,22.1685,22.2612,287140.0
2016-07-21 13:20:00,28.79,28.82,28.74,28.78,268077.0,22.2612,22.2844,22.2226,22.2535,268077.0
2016-07-21 13:30:00,28.79,28.81,28.77,28.8,209194.0,22.2612,22.2767,22.2458,22.269,209194.0
2016-07-21 13:40:00,28.8,28.81,28.72,28.72,193076.0,22.269,22.2767,22.2071,22.2071,193076.0
2016-07-21 13:50:00,28.72,28.75,28.69,28.72,273757.0,22.2071,22.2303,22.1839,22.2071,273757.0
2016-07-21 14:00:00,28.72,28.75,28.7,28.71,228274.0,22.2071,22.2303,22.1917,22.1994,228274.0
2016-07-21 14:10:00,28.71,28.75,28.7,28.71,190123.0,22.1994,22.2303,22.1917,22.1994,190123.0
2016-07-21 14:20:00,28.71,28.8,28.71,28.78,229598.0,22.1994,22.269,22.1994,22.2535,229598.0
2016-07-21 14:30:00,28.78,28.81,28.77,28.78,218791.0,22.2535,22.2767,22.2458,22.2535,218791.0
2016-07-21 14:40:00,28.78,28.8,28.72,28.76,310013.0,22.2535,22.269,22.2071,22.238,310013.0
2016-07-21 14:50:00,28.76,28.82,28.76,28.78,270775.0,22.238,22.2844,22.238,22.2535,270775.0
2016-07-21 15:00:00,28.77,28.79,28.71,28.73,239015.0,22.2458,22.2612,22.1994,22.2149,239015.0
2016-07-21 15:10:00,28.73,28.76,28.72,28.74,275437.0,22.2149,22.238,22.2071,22.2226,275437.0
2016-07-21 15:20:00,28.75,28.8,28.74,28.79,357116.0,22.2303,22.269,22.2226,22.2612,357116.0
2016-07-21 15:30:00,28.79,28.81,28.77,28.79,587926.0,22.2612,22.2767,22.2458,22.2612,587926.0
2016-07-21 15:40:00,28.79,28.84,28.78,28.84,875167.0,22.2612,22.2999,22.2535,22.2999,875167.0
2016-07-21 15:50:00,28.83,28.91,28.83,28.87,1847210.0,22.2922,22.354,22.2922,22.3231,1847210.0
2016-07-22 09:30:00,28.73,28.94,28.73,28.83,826680.0,22.2149,22.3772,22.2149,22.2922,826680.0
2016-07-22 09:40:00,28.84,28.88,28.73,28.82,474955.0,22.2999,22.3308,22.2149,22.2844,474955.0
2016-07-22 09:50:00,28.82,28.9,28.76,28.82,402896.0,22.2844,22.3463,22.238,22.2844,402896.0
2016-07-22 10:00:00,28.83,28.9,28.77,28.78,563772.0,22.2922,22.3463,22.2458,22.2535,563772.0
2016-07-22 10:10:00,28.78,28.81,28.74,28.79,312548.0,22.2535,22.2767,22.2226,22.2612,312548.0
2016-07-22 10:20:00,28.79,28.85,28.79,28.8,236527.0,22.2612,22.3076,22.2612,22.269,236527.0
2016-07-22 10:30:00,28.8,28.84,28.75,28.81,174036.0,22.269,22.2999,22.2303,22.2767,174036.0
2016-07-22 10:40:00,28.8,28.89,28.79,28.88,182864.0,22.269,22.3386,22.2612,22.3308,182864.0
2016-07-22 10:50:00,28.88,28.98,28.87,28.98,377927.0,22.3308,22.4082,22.3231,22.4082,377927.0
2016-07-22 11:00:00,28.97,28.99,28.87,28.9,219185.0,22.4004,22.4159,22.3231,22.3463,219185.0
2016-07-22 11:10:00,28.9,28.93,28.88,28.89,166990.0,22.3463,22.3695,22.3308,22.3386,166990.0
2016-07-22 11:20:00,28.89,28.9,28.84,28.88,158528.0,22.3386,22.3463,22.2999,22.3308,158528.0
2016-07-22 11:30:00,28.88,28.91,28.87,28.87,165197.0,22.3308,22.354,22.3231,22.3231,165197.0
2016-07-22 11:40:00,28.87,28.93,28.87,28.92,120480.0,22.3231,22.3695,22.3231,22.3618,120480.0
2016-07-22 11:50:00,28.91,29.01,28.91,28.97,281169.0,22.354,22.4314,22.354,22.4004,281169.0
2016-07-22 12:00:00,28.97,29.02,28.96,29.0,134930.0,22.4004,22.4391,22.3927,22.4236,134930.0
2016-07-22 12:10:00,29.0,29.03,28.99,29.02,84020.0,22.4236,22.4468,22.4159,22.4391,84020.0
2016-07-22 12:20:00,29.02,29.05,29.0,29.05,211690.0,22.4391,22.4623,22.4236,22.4623,211690.0
2016-07-22 12:30:00,29.04,29.07,29.03,29.03,192598.0,22.4546,22.4777,22.4468,22.4468,192598.0
2016-07-22 12:40:00,29.03,29.05,28.99,29.0,171995.0,22.4468,22.4623,22.4159,22.4236,171995.0
2016-07-22 12:50:00,29.0,29.01,28.96,28.97,139033.0,22.4236,22.4314,22.3927,22.4004,139033.0
2016-07-22 13:00:00,28.97,29.0,28.94,28.98,277519.0,22.4004,22.4236,22.3772,22.4082,277519.0
2016-07-22 13:10:00,28.98,29.0,28.97,28.98,177926.0,22.4082,22.4236,22.4004,22.4082,177926.0
2016-07-22 13:20:00,28.98,29.02,28.97,29.02,188860.0,22.4082,22.4391,22.4004,22.4391,188860.0
2016-07-22 13:30:00,29.02,29.03,28.97,28.98,163192.0,22.4391,22.4468,22.4004,22.4082,163192.0
2016-07-22 13:40:00,28.97,29.0,28.97,28.99,198953.0,22.4004,22.4236,22.4004,22.4159,198953.0
2016-07-22 13:50:00,28.99,29.01,28.96,28.96,323674.0,22.4159,22.4314,22.3927,22.3927,323674.0
2016-07-22 14:00:00,28.96,28.97,28.95,28.96,147177.0,22.3927,22.4004,22.385,22.3927,147177.0
2016-07-22 14:10:00,28.96,28.98,28.91,28.95,192400.0,22.3927,22.4082,22.354,22.385,192400.0
2016-07-22 14:20:00,28.95,28.96,28.9,28.9,177280.0,22.385,22.3927,22.3463,22.3463,177280.0
2016-07-22 14:30:00,28.9,28.92,28.88,28.9,207731.0,22.3463,22.3618,22.3308,22.3463,207731.0
2016-07-22 14:40:00,28.9,28.93,28.89,28.93,165744.0,22.3463,22.3695,22.3386,22.3695,165744.0
2016-07-22 14:50:00,28.93,28.93,28.89,28.89,208718.0,22.3695,22.3695,22.3386,22.3386,208718.0
2016-07-22 15:00:00,28.9,28.94,28.89,28.94,212214.0,22.3463,22.3772,22.3386,22.3772,212214.0
2016-07-22 15:10:00,28.93,28.95,28.92,28.95,194087.0,22.3695,22.385,22.3618,22.385,194087.0
2016-07-22 15:20:00,28.94,28.98,28.89,28.9,452576.0,22.3772,22.4082,22.3386,22.3463,452576.0
2016-07-22 15:30:00,28.9,28.97,28.9,28.96,357853.0,22.3463,22.4004,22.3463,22.3927,357853.0
2016-07-22 15:40:00,28.96,28.97,28.94,28.95,621009.0,22.3927,22.4004,22.3772,22.385,621009.0
2016-07-22 15:50:00,28.95,28.96,28.92,28.93,1239758.0,22.385,22.3927,22.3618,22.3695,1239758.0
2016-07-25 09:30:00,28.82,28.97,28.8,28.97,514455.0,22.2844,22.4004,22.269,22.4004,514455.0
2016-07-25 09:40:00,28.97,29.06,28.96,28.99,455414.0,22.4004,22.47,22.3927,22.4159,455414.0
2016-07-25 09:50:00,28.99,29.12,28.93,29.02,351024.0,22.4159,22.5164,22.3695,22.4391,351024.0
2016-07-25 10:00:00,29.01,29.1,28.92,28.96,325337.0,22.4314,22.5009,22.3618,22.3927,325337.0
2016-07-25 10:10:00,28.96,28.98,28.83,28.87,499418.0,22.3927,22.4082,22.2922,22.3231,499418.0
2016-07-25 10:20:00,28.87,28.87,28.8,28.86,342271.0,22.3231,22.3231,22.269,22.3154,342271.0
2016-07-25 10:30:00,28.85,28.9,28.79,28.89,390219.0,22.3076,22.3463,22.2612,22.3386,390219.0
2016-07-25 10:40:00,28.89,28.98,28.86,28.94,205601.0,22.3386,22.4082,22.3154,22.3772,205601.0
2016-07-25 10:50:00,28.93,28.99,28.92,28.94,175120.0,22.3695,22.4159,22.3618,22.3772,175120.0
2016-07-25 11:00:00,28.93,28.97,28.87,28.9,130549.0,22.3695,22.4004,22.3231,22.3463,130549.0
2016-07-25 11:10:00,28.89,28.93,28.88,28.92,139295.0,22.3386,22.3695,22.3308,22.3618,139295.0
2016-07-25 11:20:00,28.92,28.97,28.89,28.93,161398.0,22.3618,22.4004,22.3386,22.3695,161398.0
2016-07-25 11:30:00,28.93,28.97,28.92,28.94,126044.0,22.3695,22.4004,22.3618,22.3772,126044.0
2016-07-25 11:40:00,28.95,28.96,28.9,28.95,189566.0,22.385,22.3927,22.3463,22.385,189566.0
2016-07-25 11:50:00,28.95,28.98,28.94,28.94,162915.0,22.385,22.4082,22.3772,22.3772,162915.0
2016-07-25 12:00:00,28.95,28.99,28.94,28.98,155820.0,22.385,22.4159,22.3772,22.4082,155820.0
2016-07-25 12:10:00,28.98,28.98,28.91,28.93,109561.0,22.4082,22.4082,22.354,22.3695,109561.0
2016-07-25 12:20:00,28.93,28.99,28.92,28.97,197140.0,22.3695,22.4159,22.3618,22.4004,197140.0
2016-07-25 12:30:00,28.98,28.98,28.93,28.94,152665.0,22.4082,22.4082,22.3695,22.3772,152665.0
2016-07-25 12:40:00,28.94,29.0,28.94,29.0,170204.0,22.3772,22.4236,22.3772,22.4236,170204.0
2016-07-25 12:50:00,29.0,29.02,28.99,29.0,172085.0,22.4236,22.4391,22.4159,22.4236,172085.0
2016-07-25 13:00:00,29.0,29.01,28.97,28.99,94076.0,22.4236,22.4314,22.4004,22.4159,94076.0
2016-07-25 13:10:00,29.0,29.04,28.99,29.03,129688.0,22.4236,22.4546,22.4159,22.4468,129688.0
2016-07-25 13:20:00,29.03,29.04,28.97,29.03,159732.0,22.4468,22.4546,22.4004,22.4468,159732.0
2016-07-25 13:30:00,29.03,29.04,29.0,29.01,109230.0,22.4468,22.4546,22.4236,22.4314,109230.0
2016-07-25 13:40:00,29.01,29.02,28.99,29.0,90061.0,22.4314,22.4391,22.4159,22.4236,90061.0
2016-07-25 13:50:00,29.0,29.03,29.0,29.02,110870.0,22.4236,22.4468,22.4236,22.4391,110870.0
2016-07-25 14:00:00,29.03,29.07,29.0,29.07,128996.0,22.4468,22.4777,22.4236,22.4777,128996.0
2016-07-25 14:10:00,29.07,29.07,29.04,29.05,124091.0,22.4777,22.4777,22.4546,22.4623,124091.0
2016-07-25 14:20:00,29.05,29.06,29.02,29.03,125859.0,22.4623,22.47,22.4391,22.4468,125859.0
2016-07-25 14:30:00,29.03,29.08,29.02,29.05,205575.0,22.4468,22.4855,22.4391,22.4623,205575.0
2016-07-25 14:40:00,29.05,29.08,29.04,29.07,224776.0,22.4623,22.4855,22.4546,22.4777,224776.0
2016-07-25 14:50:00,29.07,29.07,29.04,29.05,138367.0,22.4777,22.4777,22.4546,22.4623,138367.0
2016-07-25 15:00:00,29.05,29.09,29.04,29.05,170046.0,22.4623,22.4932,22.4546,22.4623,170046.0
2016-07-25 15:10:00,29.06,29.09,29.05,29.08,168479.0,22.47,22.4932,22.4623,22.4855,168479.0
2016-07-25 15:20:00,29.07,29.1,29.05,29.08,178827.0,22.4777,22.5009,22.4623,22.4855,178827.0
2016-07-25 15:30:00,29.08,29.08,29.03,29.07,358077.0,22.4855,22.4855,22.4468,22.4777,358077.0
2016-07-25 15:40:00,29.07,29.12,29.06,29.11,560889.0,22.4777,22.5164,22.47,22.5087,560889.0
2016-07-25 15:50:00,29.1,29.14,29.1,29.13,1368157.0,22.5009,22.5319,22.5009,22.5241,1368157.0
2016-07-26 09:30:00,29.02,29.24,29.02,29.15,598575.0,22.4391,22.6092,22.4391,22.5396,598575.0
2016-07-26 09:40:00,29.16,29.19,29.08,29.13,559803.0,22.5473,22.5705,22.4855,22.5241,559803.0
2016-07-26 09:50:00,29.14,29.22,29.13,29.17,331933.0,22.5319,22.5937,22.5241,22.5551,331933.0
2016-07-26 10:00:00,29.17,29.22,29.1,29.1,385610.0,22.5551,22.5937,22.5009,22.5009,385610.0
2016-07-26 10:10:00,29.11,29.15,29.04,29.04,393950.0,22.5087,22.5396,22.4546,22.4546,393950.0
2016-07-26 10:20:00,29.04,29.1,29.03,29.07,363128.0,22.4546,22.5009,22.4468,22.4777,363128.0
2016-07-26 10:30:00,29.08,29.1,29.03,29.03,279449.0,22.4855,22.5009,22.4468,22.4468,279449.0
2016-07-26 10:40:00,29.03,29.07,28.99,29.05,260153.0,22.4468,22.4777,22.4159,22.4623,260153.0
2016-07-26 10:50:00,29.05,29.06,28.88,28.88,346072.0,22.4623,22.47,22.3308,22.3308,346072.0
2016-07-26 11:00:00,28.88,29.0,28.87,29.0,423478.0,22.3308,22.4236,22.3231,22.4236,423478.0
2016-07-26 11:10:00,29.0,29.01,28.96,28.99,470521.0,22.4236,22.4314,22.3927,22.4159,470521.0
2016-07-26 11:20:00,28.99,29.07,28.98,29.01,251730.0,22.4159,22.4777,22.4082,22.4314,251730.0
2016-07-26 11:30:00,29.0,29.08,28.98,29.08,285523.0,22.4236,22.4855,22.4082,22.4855,285523.0
2016-07-26 11:40:00,29.08,29.12,29.03,29.05,384954.0,22.4855,22.5164,22.4468,22.4623,384954.0
2016-07-26 11:50:00,29.05,29.12,29.05,29.1,386729.0,22.4623,22.5164,22.4623,22.5009,386729.0
2016-07-26 12:00:00,29.1,29.11,29.06,29.09,198252.0,22.5009,22.5087,22.47,22.4932,198252.0
2016-07-26 12:10:00,29.09,29.12,29.08,29.11,290314.0,22.4932,22.5164,22.4855,22.5087,290314.0
2016-07-26 12:20:00,29.11,29.14,29.1,29.12,178442.0,22.5087,22.5319,22.5009,22.5164,178442.0
2016-07-26 12:30:00,29.12,29.14,29.09,29.11,253703.0,22.5164,22.5319,22.4932,22.5087,253703.0
2016-07-26 12:40:00,29.11,29.15,29.09,29.15,151921.0,22.5087,22.5396,22.4932,22.5396,151921.0
2016-07-26 12:50:00,29.14,29.17,29.13,29.16,196175.0,22.5319,22.5551,22.5241,22.5473,196175.0
2016-07-26 13:00:00,29.15,29.18,29.13,29.15,302033.0,22.5396,22.5628,22.5241,22.5396,302033.0
2016-07-26 13:10:00,29.15,29.23,29.14,29.23,168505.0,22.5396,22.6015,22.5319,22.6015,168505.0
2016-07-26 13:20:00,29.23,29.23,29.14,29.16,241742.0,22.6015,22.6015,22.5319,22.5473,241742.0
2016-07-26 13:30:00,29.15,29.17,29.12,29.14,196062.0,22.5396,22.5551,22.5164,22.5319,196062.0
2016-07-26 13:40:00,29.14,29.2,29.14,29.16,237644.0,22.5319,22.5783,22.5319,22.5473,237644.0
2016-07-26 13:50:00,29.16,29.19,29.14,29.16,239232.0,22.5473,22.5705,22.5319,22.5473,239232.0
2016-07-26 14:00:00,29.16,29.18,29.11,29.13,229573.0,22.5473,22.5628,22.5087,22.5241,229573.0
2016-07-26 14:10:00,29.14,29.16,29.09,29.16,279732.0,22.5319,22.5473,22.4932,22.5473,279732.0
2016-07-26 14:20:00,29.16,29.2,29.15,29.15,465192.0,22.5473,22.5783,22.5396,22.5396,465192.0
2016-07-26 14:30:00,29.16,29.19,29.15,29.17,222912.0,22.5473,22.5705,22.5396,22.5551,222912.0
2016-07-26 14:40:00,29.17,29.19,29.16,29.16,255000.0,22.5551,22.5705,22.5473,22.5473,255000.0
2016-07-26 14:50:00,29.16,29.2,29.16,29.18,265360.0,22.5473,22.5783,22.5473,22.5628,265360.0
2016-07-26 15:00:00,29.17,29.21,29.16,29.2,242936.0,22.5551,22.586,22.5473,22.5783,242936.0
2016-07-26 15:10:00,29.2,29.22,29.16,29.18,337243.0,22.5783,22.5937,22.5473,22.5628,337243.0
2016-07-26 15:20:00,29.18,29.2,29.15,29.2,337551.0,22.5628,22.5783,22.5396,22.5783,337551.0
2016-07-26 15:30:00,29.2,29.23,29.19,29.22,419540.0,22.5783,22.6015,22.5705,22.5937,419540.0
2016-07-26 15:40:00,29.22,29.28,29.21,29.26,652075.0,22.5937,22.6401,22.586,22.6247,652075.0
2016-07-26 15:50:00,29.26,29.27,29.21,29.23,1094084.0,22.6247,22.6324,22.586,22.6015,1094084.0
2016-07-27 09:30:00,29.03,29.37,29.03,29.23,600982.0,22.6015,22.8662,22.6015,22.7572,600982.0
2016-07-27 09:40:00,29.22,29.25,29.12,29.12,378438.0,22.7494,22.7728,22.6716,22.6716,378438.0
2016-07-27 09:50:00,29.13,29.29,29.12,29.26,294581.0,22.6794,22.8039,22.6716,22.7806,294581.0
2016-07-27 10:00:00,29.26,29.27,29.19,29.26,193391.0,22.7806,22.7884,22.7261,22.7806,193391.0
2016-07-27 10:10:00,29.26,29.27,29.21,29.26,265080.0,22.7806,22.7884,22.7417,22.7806,265080.0
2016-07-27 10:20:00,29.25,29.27,29.19,29.19,276698.0,22.7728,22.7884,22.7261,22.7261,276698.0
2016-07-27 10:30:00,29.19,29.21,29.09,29.15,386873.0,22.7261,22.7417,22.6482,22.6949,386873.0
2016-07-27 10:40:00,29.15,29.15,29.01,29.01,357258.0,22.6949,22.6949,22.5859,22.5859,357258.0
2016-07-27 10:50:00,29.01,29.1,29.0,29.08,241168.0,22.5859,22.656,22.5782,22.6404,241168.0
2016-07-27 11:00:00,29.09,29.13,29.05,29.09,237045.0,22.6482,22.6794,22.6171,22.6482,237045.0
2016-07-27 11:10:00,29.09,29.11,29.04,29.04,320908.0,22.6482,22.6638,22.6093,22.6093,320908.0
2016-07-27 11:20:00,29.05,29.07,29.0,29.06,292288.0,22.6171,22.6327,22.5782,22.6249,292288.0
2016-07-27 11:30:00,29.06,29.07,28.97,28.99,248304.0,22.6249,22.6327,22.5548,22.5704,248304.0
2016-07-27 11:40:00,28.98,29.04,28.98,29.03,191136.0,22.5626,22.6093,22.5626,22.6015,191136.0
2016-07-27 11:50:00,29.03,29.04,28.96,28.97,177233.0,22.6015,22.6093,22.547,22.5548,177233.0
2016-07-27 12:00:00,28.97,29.0,28.96,29.0,140499.0,22.5548,22.5782,22.547,22.5782,140499.0
2016-07-27 12:10:00,29.0,29.01,28.97,28.98,156433.0,22.5782,22.5859,22.5548,22.5626,156433.0
2016-07-27 12:20:00,28.98,28.99,28.95,28.96,140222.0,22.5626,22.5704,22.5392,22.547,140222.0
2016-07-27 12:30:00,28.96,29.0,28.95,29.0,306394.0,22.547,22.5782,22.5392,22.5782,306394.0
2016-07-27 12:40:00,29.0,29.07,28.99,29.07,317715.0,22.5782,22.6327,22.5704,22.6327,317715.0
2016-07-27 12:50:00,29.07,29.08,29.04,29.05,279051.0,22.6327,22.6404,22.6093,22.6171,279051.0
2016-07-27 13:00:00,29.05,29.07,29.01,29.03,159747.0,22.6171,22.6327,22.5859,22.6015,159747.0
2016-07-27 13:10:00,29.02,29.02,28.97,28.97,114362.0,22.5937,22.5937,22.5548,22.5548,114362.0
2016-07-27 13:20:00,28.97,29.0,28.96,28.99,167642.0,22.5548,22.5782,22.547,22.5704,167642.0
2016-07-27 13:30:00,28.99,29.03,28.97,28.98,294791.0,22.5704,22.6015,22.5548,22.5626,294791.0
2016-07-27 13:40:00,28.98,29.04,28.97,29.03,250678.0,22.5626,22.6093,22.5548,22.6015,250678.0
2016-07-27 13:50:00,29.04,29.04,28.93,29.01,235558.0,22.6093,22.6093,22.5237,22.5859,235558.0
2016-07-27 14:00:00,29.01,29.27,29.0,29.05,724580.0,22.5859,22.7884,22.5782,22.6171,724580.0
2016-07-27 14:10:00,29.06,29.1,28.98,29.02,542485.0,22.6249,22.656,22.5626,22.5937,542485.0
2016-07-27 14:20:00,29.02,29.03,28.96,28.98,351590.0,22.5937,22.6015,22.547,22.5626,351590.0
2016-07-27 14:30:00,28.98,29.02,28.94,28.98,246116.0,22.5626,22.5937,22.5314,22.5626,246116.0
2016-07-27 14:40:00,28.98,29.08,28.98,29.08,211797.0,22.5626,22.6404,22.5626,22.6404,211797.0
2016-07-27 14:50:00,29.08,29.12,29.05,29.11,233894.0,22.6404,22.6716,22.6171,22.6638,233894.0
2016-07-27 15:00:00,29.11,29.15,29.1,29.11,233568.0,22.6638,22.6949,22.656,22.6638,233568.0
2016-07-27 15:10:00,29.11,29.2,29.1,29.19,469937.0,22.6638,22.7339,22.656,22.7261,469937.0
2016-07-27 15:20:00,29.19,29.2,29.1,29.13,415438.0,22.7261,22.7339,22.656,22.6794,415438.0
2016-07-27 15:30:00,29.12,29.14,29.1,29.12,345144.0,22.6716,22.6872,22.656,22.6716,345144.0
2016-07-27 15:40:00,29.11,29.13,29.06,29.06,538691.0,22.6638,22.6794,22.6249,22.6249,538691.0
2016-07-27 15:50:00,29.05,29.1,28.99,29.03,1145334.0,22.6171,22.656,22.5704,22.6015,1145334.0
2016-07-28 09:30:00,28.9,29.03,28.65,28.7,563623.0,22.5003,22.6015,22.3057,22.3446,563623.0
2016-07-28 09:40:00,28.71,28.83,28.66,28.79,617695.0,22.3524,22.4458,22.3135,22.4147,617695.0
2016-07-28 09:50:00,28.78,28.92,28.78,28.85,438266.0,22.4069,22.5159,22.4069,22.4614,438266.0
2016-07-28 10:00:00,28.85,28.93,28.84,28.92,331173.0,22.4614,22.5237,22.4536,22.5159,331173.0
2016-07-28 10:10:00,28.92,28.94,28.78,28.8,304826.0,22.5159,22.5314,22.4069,22.4225,304826.0
2016-07-28 10:20:00,28.8,28.89,28.79,28.87,269378.0,22.4225,22.4925,22.4147,22.4769,269378.0
2016-07-28 10:30:00,28.88,28.9,28.8,28.82,237785.0,22.4847,22.5003,22.4225,22.438,237785.0
2016-07-28 10:40:00,28.83,28.86,28.77,28.79,314882.0,22.4458,22.4692,22.3991,22.4147,314882.0
2016-07-28 10:50:00,28.79,28.82,28.73,28.76,212410.0,22.4147,22.438,22.368,22.3913,212410.0
2016-07-28 11:00:00,28.76,28.78,28.72,28.73,260242.0,22.3913,22.4069,22.3602,22.368,260242.0
2016-07-28 11:10:00,28.73,28.82,28.71,28.77,225436.0,22.368,22.438,22.3524,22.3991,225436.0
2016-07-28 11:20:00,28.77,28.8,28.74,28.76,193750.0,22.3991,22.4225,22.3757,22.3913,193750.0
2016-07-28 11:30:00,28.75,28.77,28.7,28.73,217913.0,22.3835,22.3991,22.3446,22.368,217913.0
2016-07-28 11:40:00,28.73,28.8,28.7,28.77,214188.0,22.368,22.4225,22.3446,22.3991,214188.0
2016-07-28 11:50:00,28.76,28.78,28.74,28.77,255981.0,22.3913,22.4069,22.3757,22.3991,255981.0
2016-07-28 12:00:00,28.77,28.81,28.76,28.79,201256.0,22.3991,22.4302,22.3913,22.4147,201256.0
2016-07-28 12:10:00,28.78,28.81,28.76,28.76,134976.0,22.4069,22.4302,22.3913,22.3913,134976.0
2016-07-28 12:20:00,28.76,28.77,28.72,28.76,196242.0,22.3913,22.3991,22.3602,22.3913,196242.0
2016-07-28 12:30:00,28.76,28.81,28.75,28.8,235981.0,22.3913,22.4302,22.3835,22.4225,235981.0
2016-07-28 12:40:00,28.8,28.83,28.78,28.83,176559.0,22.4225,22.4458,22.4069,22.4458,176559.0
2016-07-28 12:50:00,28.82,28.85,28.81,28.83,176330.0,22.438,22.4614,22.4302,22.4458,176330.0
2016-07-28 13:00:00,28.83,28.87,28.81,28.83,252141.0,22.4458,22.4769,22.4302,22.4458,252141.0
2016-07-28 13:10:00,28.83,28.83,28.81,28.82,109396.0,22.4458,22.4458,22.4302,22.438,109396.0
2016-07-28 13:20:00,28.82,28.83,28.8,28.83,149325.0,22.438,22.4458,22.4225,22.4458,149325.0
2016-07-28 13:30:00,28.83,28.85,28.8,28.83,169392.0,22.4458,22.4614,22.4225,22.4458,169392.0
2016-07-28 13:40:00,28.84,28.84,28.8,28.83,293938.0,22.4536,22.4536,22.4225,22.4458,293938.0
2016-07-28 13:50:00,28.83,28.85,28.81,28.85,193622.0,22.4458,22.4614,22.4302,22.4614,193622.0
2016-07-28 14:00:00,28.85,28.88,28.84,28.87,193802.0,22.4614,22.4847,22.4536,22.4769,193802.0
2016-07-28 14:10:00,28.88,28.95,28.87,28.89,321983.0,22.4847,22.5392,22.4769,22.4925,321983.0
2016-07-28 14:20:00,28.89,28.93,28.88,28.89,208799.0,22.4925,22.5237,22.4847,22.4925,208799.0
2016-07-28 14:30:00,28.9,28.91,28.88,28.9,163237.0,22.5003,22.5081,22.4847,22.5003,163237.0
2016-07-28 14:40:00,28.91,28.91,28.87,28.88,208330.0,22.5081,22.5081,22.4769,22.4847,208330.0
2016-07-28 14:50:00,28.88,28.9,28.85,28.86,132911.0,22.4847,22.5003,22.4614,22.4692,132911.0
2016-07-28 15:00:00,28.86,28.91,28.86,28.88,231243.0,22.4692,22.5081,22.4692,22.4847,231243.0
2016-07-28 15:10:00,28.88,28.9,28.86,28.89,169268.0,22.4847,22.5003,22.4692,22.4925,169268.0
2016-07-28 15:20:00,28.88,28.91,28.88,28.88,195752.0,22.4847,22.5081,22.4847,22.4847,195752.0
2016-07-28 15:30:00,28.89,28.91,28.88,28.9,308325.0,22.4925,22.5081,22.4847,22.5003,308325.0
2016-07-28 15:40:00,28.9,28.91,28.88,28.88,377524.0,22.5003,22.5081,22.4847,22.4847,377524.0
2016-07-28 15:50:00,28.88,28.89,28.85,28.86,990431.0,22.4847,22.4925,22.4614,22.4692,990431.0
2016-07-29 09:30:00,28.77,28.96,28.72,28.9,504363.0,22.3991,22.547,22.3602,22.5003,504363.0
2016-07-29 09:40:00,28.9,29.01,28.81,28.83,406070.0,22.5003,22.5859,22.4302,22.4458,406070.0
2016-07-29 09:50:00,28.84,28.86,28.61,28.63,408665.0,22.4536,22.4692,22.2745,22.2901,408665.0
2016-07-29 10:00:00,28.63,28.66,28.61,28.65,327705.0,22.2901,22.3135,22.2745,22.3057,327705.0
2016-07-29 10:10:00,28.65,28.7,28.59,28.65,315293.0,22.3057,22.3446,22.259,22.3057,315293.0
2016-07-29 10:20:00,28.65,28.69,28.61,28.69,177492.0,22.3057,22.3368,22.2745,22.3368,177492.0
2016-07-29 10:30:00,28.69,28.76,28.64,28.75,223461.0,22.3368,22.3913,22.2979,22.3835,223461.0
2016-07-29 10:40:00,28.75,28.8,28.71,28.79,230585.0,22.3835,22.4225,22.3524,22.4147,230585.0
2016-07-29 10:50:00,28.79,28.82,28.77,28.8,135858.0,22.4147,22.438,22.3991,22.4225,135858.0
2016-07-29 11:00:00,28.79,28.85,28.79,28.79,211727.0,22.4147,22.4614,22.4147,22.4147,211727.0
2016-07-29 11:10:00,28.8,28.85,28.79,28.82,216221.0,22.4225,22.4614,22.4147,22.438,216221.0
2016-07-29 11:20:00,28.82,28.83,28.78,28.78,111986.0,22.438,22.4458,22.4069,22.4069,111986.0
2016-07-29 11:30:00,28.79,28.84,28.78,28.84,162555.0,22.4147,22.4536,22.4069,22.4536,162555.0
2016-07-29 11:40:00,28.83,28.84,28.79,28.79,129533.0,22.4458,22.4536,22.4147,22.4147,129533.0
2016-07-29 11:50:00,28.8,28.85,28.79,28.83,137751.0,22.4225,22.4614,22.4147,22.4458,137751.0
2016-07-29 12:00:00,28.83,28.87,28.81,28.83,248276.0,22.4458,22.4769,22.4302,22.4458,248276.0
2016-07-29 12:10:00,28.84,28.85,28.81,28.81,99981.0,22.4536,22.4614,22.4302,22.4302,99981.0
2016-07-29 12:20:00,28.82,28.85,28.78,28.78,263974.0,22.438,22.4614,22.4069,22.4069,263974.0
2016-07-29 12:30:00,28.78,28.81,28.77,28.78,128689.0,22.4069,22.4302,22.3991,22.4069,128689.0
2016-07-29 12:40:00,28.78,28.79,28.73,28.74,83115.0,22.4069,22.4147,22.368,22.3757,83115.0
2016-07-29 12:50:00,28.74,28.76,28.73,28.74,76357.0,22.3757,22.3913,22.368,22.3757,76357.0
2016-07-29 13:00:00,28.74,28.77,28.72,28.77,101197.0,22.3757,22.3991,22.3602,22.3991,101197.0
2016-07-29 13:10:00,28.78,28.81,28.77,28.79,80189.0,22.4069,22.4302,22.3991,22.4147,80189.0
2016-07-29 13:20:00,28.79,28.82,28.78,28.8,90709.0,22.4147,22.438,22.4069,22.4225,90709.0
2016-07-29 13:30:00,28.8,28.81,28.78,28.79,72634.0,22.4225,22.4302,22.4069,22.4147,72634.0
2016-07-29 13:40:00,28.79,28.8,28.76,28.79,78407.0,22.4147,22.4225,22.3913,22.4147,78407.0
2016-07-29 13:50:00,28.79,28.83,28.78,28.81,119529.0,22.4147,22.4458,22.4069,22.4302,119529.0
2016-07-29 14:00:00,28.81,28.82,28.78,28.79,120701.0,22.4302,22.438,22.4069,22.4147,120701.0
2016-07-29 14:10:00,28.78,28.79,28.75,28.78,143463.0,22.4069,22.4147,22.3835,22.4069,143463.0
2016-07-29 14:20:00,28.78,28.82,28.78,28.81,140975.0,22.4069,22.438,22.4069,22.4302,140975.0
2016-07-29 14:30:00,28.81,28.83,28.75,28.78,186553.0,22.4302,22.4458,22.3835,22.4069,186553.0
2016-07-29 14:40:00,28.78,28.79,28.76,28.79,102102.0,22.4069,22.4147,22.3913,22.4147,102102.0
2016-07-29 14:50:00,28.79,28.81,28.75,28.77,215942.0,22.4147,22.4302,22.3835,22.3991,215942.0
2016-07-29 15:00:00,28.78,28.79,28.7,28.75,339699.0,22.4069,22.4147,22.3446,22.3835,339699.0
2016-07-29 15:10:00,28.75,28.8,28.74,28.78,180458.0,22.3835,22.4225,22.3757,22.4069,180458.0
2016-07-29 15:20:00,28.78,28.8,28.75,28.76,151947.0,22.4069,22.4225,22.3835,22.3913,151947.0
2016-07-29 15:30:00,28.76,28.81,28.76,28.78,323779.0,22.3913,22.4302,22.3913,22.4069,323779.0
2016-07-29 15:40:00,28.78,28.83,28.77,28.8,592294.0,22.4069,22.4458,22.3991,22.4225,592294.0
2016-07-29 15:50:00,28.8,28.82,28.73,28.74,1121506.0,22.4225,22.438,22.368,22.3757,1121506.0
2016-08-01 09:30:00,28.84,28.9,28.73,28.82,514007.0,22.4536,22.5003,22.368,22.438,514007.0
2016-08-01 09:40:00,28.81,28.86,28.7,28.72,437385.0,22.4302,22.4692,22.3446,22.3602,437385.0
2016-08-01 09:50:00,28.72,28.85,28.72,28.83,241949.0,22.3602,22.4614,22.3602,22.4458,241949.0
2016-08-01 10:00:00,28.83,28.89,28.79,28.87,231341.0,22.4458,22.4925,22.4147,22.4769,231341.0
2016-08-01 10:10:00,28.88,28.92,28.84,28.88,246011.0,22.4847,22.5159,22.4536,22.4847,246011.0
2016-08-01 10:20:00,28.88,28.88,28.8,28.82,278743.0,22.4847,22.4847,22.4225,22.438,278743.0
2016-08-01 10:30:00,28.82,28.83,28.71,28.71,193246.0,22.438,22.4458,22.3524,22.3524,193246.0
2016-08-01 10:40:00,28.71,28.81,28.71,28.78,162162.0,22.3524,22.4302,22.3524,22.4069,162162.0
2016-08-01 10:50:00,28.78,28.84,28.77,28.82,122023.0,22.4069,22.4536,22.3991,22.438,122023.0
2016-08-01 11:00:00,28.82,28.87,28.8,28.85,223791.0,22.438,22.4769,22.4225,22.4614,223791.0
2016-08-01 11:10:00,28.85,28.91,28.84,28.86,209625.0,22.4614,22.5081,22.4536,22.4692,209625.0
2016-08-01 11:20:00,28.86,28.86,28.81,28.81,152318.0,22.4692,22.4692,22.4302,22.4302,152318.0
2016-08-01 11:30:00,28.83,28.85,28.8,28.8,143160.0,22.4458,22.4614,22.4225,22.4225,143160.0
2016-08-01 11:40:00,28.81,28.83,28.78,28.81,104116.0,22.4302,22.4458,22.4069,22.4302,104116.0
2016-08-01 11:50:00,28.81,28.81,28.69,28.69,158175.0,22.4302,22.4302,22.3368,22.3368,158175.0
2016-08-01 12:00:00,28.69,28.71,28.57,28.58,341230.0,22.3368,22.3524,22.2434,22.2512,341230.0
2016-08-01 12:10:00,28.58,28.59,28.5,28.58,291292.0,22.2512,22.259,22.1889,22.2512,291292.0
2016-08-01 12:20:00,28.58,28.58,28.51,28.53,110063.0,22.2512,22.2512,22.1967,22.2122,110063.0
2016-08-01 12:30:00,28.53,28.6,28.5,28.6,149299.0,22.2122,22.2667,22.1889,22.2667,149299.0
2016-08-01 12:40:00,28.59,28.6,28.54,28.55,89522.0,22.259,22.2667,22.22,22.2278,89522.0
2016-08-01 12:50:00,28.55,28.59,28.55,28.58,104877.0,22.2278,22.259,22.2278,22.2512,104877.0
2016-08-01 13:00:00,28.58,28.6,28.5,28.59,195788.0,22.2512,22.2667,22.1889,22.259,195788.0
2016-08-01 13:10:00,28.58,28.6,28.55,28.59,145929.0,22.2512,22.2667,22.2278,22.259,145929.0
2016-08-01 13:20:00,28.59,28.62,28.57,28.59,183862.0,22.259,22.2823,22.2434,22.259,183862.0
2016-08-01 13:30:00,28.6,28.61,28.58,28.59,147834.0,22.2667,22.2745,22.2512,22.259,147834.0
2016-08-01 13:40:00,28.59,28.59,28.55,28.57,106385.0,22.259,22.259,22.2278,22.2434,106385.0
2016-08-01 13:50:00,28.58,28.61,28.55,28.6,180116.0,22.2512,22.2745,22.2278,22.2667,180116.0
2016-08-01 14:00:00,28.61,28.66,28.58,28.59,141716.0,22.2745,22.3135,22.2512,22.259,141716.0
2016-08-01 14:10:00,28.6,28.6,28.56,28.59,101417.0,22.2667,22.2667,22.2356,22.259,101417.0
2016-08-01 14:20:00,28.59,28.61,28.54,28.55,128431.0,22.259,22.2745,22.22,22.2278,128431.0
2016-08-01 14:30:00,28.55,28.56,28.54,28.55,163160.0,22.2278,22.2356,22.22,22.2278,163160.0
2016-08-01 14:40:00,28.55,28.56,28.52,28.54,180805.0,22.2278,22.2356,22.2045,22.22,180805.0
2016-08-01 14:50:00,28.55,28.55,28.49,28.51,254579.0,22.2278,22.2278,22.1811,22.1967,254579.0
2016-08-01 15:00:00,28.51,28.51,28.42,28.43,361317.0,22.1967,22.1967,22.1266,22.1344,361317.0
2016-08-01 15:10:00,28.43,28.5,28.39,28.39,383786.0,22.1344,22.1889,22.1032,22.1032,383786.0
2016-08-01 15:20:00,28.4,28.44,28.37,28.41,325792.0,22.111,22.1422,22.0877,22.1188,325792.0
2016-08-01 15:30:00,28.41,28.44,28.4,28.43,438250.0,22.1188,22.1422,22.111,22.1344,438250.0
2016-08-01 15:40:00,28.43,28.5,28.43,28.46,659286.0,22.1344,22.1889,22.1344,22.1577,659286.0
2016-08-01 15:50:00,28.46,28.51,28.43,28.5,722279.0,22.1577,22.1967,22.1344,22.1889,722279.0
2016-08-02 09:30:00,28.39,28.56,28.3,28.39,638775.0,22.1032,22.2356,22.0332,22.1032,638775.0
2016-08-02 09:40:00,28.39,28.5,28.32,28.47,515651.0,22.1032,22.1889,22.0487,22.1655,515651.0
2016-08-02 09:50:00,28.48,28.52,28.33,28.38,401822.0,22.1733,22.2045,22.0565,22.0955,401822.0
2016-08-02 10:00:00,28.4,28.41,28.3,28.32,304830.0,22.111,22.1188,22.0332,22.0487,304830.0
2016-08-02 10:10:00,28.32,28.32,28.14,28.16,438009.0,22.0487,22.0487,21.9086,21.9242,438009.0
2016-08-02 10:20:00,28.16,28.18,28.11,28.16,460885.0,21.9242,21.9397,21.8852,21.9242,460885.0
2016-08-02 10:30:00,28.15,28.2,28.07,28.08,282022.0,21.9164,21.9553,21.8541,21.8619,282022.0
2016-08-02 10:40:00,28.08,28.08,27.98,28.0,371380.0,21.8619,21.8619,21.784,21.7996,371380.0
2016-08-02 10:50:00,28.0,28.04,27.96,27.99,420414.0,21.7996,21.8307,21.7685,21.7918,420414.0
2016-08-02 11:00:00,28.0,28.01,27.96,27.99,480870.0,21.7996,21.8074,21.7685,21.7918,480870.0
2016-08-02 11:10:00,28.0,28.05,27.99,28.02,273817.0,21.7996,21.8385,21.7918,21.8152,273817.0
2016-08-02 11:20:00,28.02,28.12,28.02,28.1,283181.0,21.8152,21.893,21.8152,21.8775,283181.0
2016-08-02 11:30:00,28.1,28.11,27.99,28.02,261174.0,21.8775,21.8852,21.7918,21.8152,261174.0
2016-08-02 11:40:00,28.02,28.07,27.99,28.04,198599.0,21.8152,21.8541,21.7918,21.8307,198599.0
2016-08-02 11:50:00,28.03,28.05,27.98,28.0,185857.0,21.823,21.8385,21.784,21.7996,185857.0
2016-08-02 12:00:00,28.01,28.05,27.98,28.03,305431.0,21.8074,21.8385,21.784,21.823,305431.0
2016-08-02 12:10:00,28.03,28.08,28.0,28.04,220302.0,21.823,21.8619,21.7996,21.8307,220302.0
2016-08-02 12:20:00,28.04,28.1,28.03,28.04,142687.0,21.8307,21.8775,21.823,21.8307,142687.0
2016-08-02 12:30:00,28.04,28.05,28.0,28.03,300593.0,21.8307,21.8385,21.7996,21.823,300593.0
2016-08-02 12:40:00,28.02,28.03,27.97,27.97,498907.0,21.8152,21.823,21.7762,21.7762,498907.0
2016-08-02 12:50:00,27.97,27.98,27.83,27.85,753057.0,21.7762,21.784,21.6672,21.6828,753057.0
2016-08-02 13:00:00,27.85,27.87,27.79,27.8,393127.0,21.6828,21.6984,21.6361,21.6439,393127.0
2016-08-02 13:10:00,27.8,27.91,27.79,27.9,416789.0,21.6439,21.7295,21.6361,21.7217,416789.0
2016-08-02 13:20:00,27.9,27.95,27.89,27.94,194000.0,21.7217,21.7607,21.714,21.7529,194000.0
2016-08-02 13:30:00,27.94,27.95,27.86,27.87,274182.0,21.7529,21.7607,21.6906,21.6984,274182.0
2016-08-02 13:40:00,27.87,27.88,27.83,27.87,178958.0,21.6984,21.7062,21.6672,21.6984,178958.0
2016-08-02 13:50:00,27.87,27.93,27.86,27.88,395751.0,21.6984,21.7451,21.6906,21.7062,395751.0
2016-08-02 14:00:00,27.89,27.94,27.88,27.94,443047.0,21.714,21.7529,21.7062,21.7529,443047.0
2016-08-02 14:10:00,27.94,27.96,27.9,27.91,362255.0,21.7529,21.7685,21.7217,21.7295,362255.0
2016-08-02 14:20:00,27.91,27.97,27.89,27.94,473886.0,21.7295,21.7762,21.714,21.7529,473886.0
2016-08-02 14:30:00,27.95,27.96,27.89,27.94,202890.0,21.7607,21.7685,21.714,21.7529,202890.0
2016-08-02 14:40:00,27.94,27.96,27.91,27.93,523890.0,21.7529,21.7685,21.7295,21.7451,523890.0
2016-08-02 14:50:00,27.93,27.94,27.86,27.88,345456.0,21.7451,21.7529,21.6906,21.7062,345456.0
2016-08-02 15:00:00,27.88,27.93,27.85,27.91,359684.0,21.7062,21.7451,21.6828,21.7295,359684.0
2016-08-02 15:10:00,27.9,27.98,27.89,27.96,331193.0,21.7217,21.784,21.714,21.7685,331193.0
2016-08-02 15:20:00,27.95,28.01,27.95,27.99,323320.0,21.7607,21.8074,21.7607,21.7918,323320.0
2016-08-02 15:30:00,27.99,28.03,27.97,28.0,630644.0,21.7918,21.823,21.7762,21.7996,630644.0
2016-08-02 15:40:00,28.01,28.03,27.95,28.01,517830.0,21.8074,21.823,21.7607,21.8074,517830.0
2016-08-02 15:50:00,28.01,28.02,27.98,27.99,1374625.0,21.8074,21.8152,21.784,21.7918,1374625.0
2016-08-03 09:30:00,27.92,28.26,27.92,28.26,537062.0,21.7373,22.002,21.7373,22.002,537062.0
2016-08-03 09:40:00,28.26,28.31,28.15,28.23,351865.0,22.002,22.041,21.9164,21.9787,351865.0
2016-08-03 09:50:00,28.24,28.31,28.2,28.28,188976.0,21.9865,22.041,21.9553,22.0176,188976.0
2016-08-03 10:00:00,28.29,28.36,28.21,28.34,211369.0,22.0254,22.0799,21.9631,22.0643,211369.0
2016-08-03 10:10:00,28.34,28.42,28.32,28.38,223002.0,22.0643,22.1266,22.0487,22.0955,223002.0
2016-08-03 10:20:00,28.37,28.43,28.36,28.42,161607.0,22.0877,22.1344,22.0799,22.1266,161607.0
2016-08-03 10:30:00,28.41,28.48,28.31,28.43,202747.0,22.1188,22.1733,22.041,22.1344,202747.0
2016-08-03 10:40:00,28.43,28.43,28.32,28.39,329762.0,22.1344,22.1344,22.0487,22.1032,329762.0
2016-08-03 10:50:00,28.39,28.42,28.33,28.34,170370.0,22.1032,22.1266,22.0565,22.0643,170370.0
2016-08-03 11:00:00,28.34,28.37,28.29,28.36,158605.0,22.0643,22.0877,22.0254,22.0799,158605.0
2016-08-03 11:10:00,28.36,28.41,28.34,28.37,168289.0,22.0799,22.1188,22.0643,22.0877,168289.0
2016-08-03 11:20:00,28.37,28.43,28.36,28.4,361062.0,22.0877,22.1344,22.0799,22.111,361062.0
2016-08-03 11:30:00,28.4,28.42,28.37,28.4,176447.0,22.111,22.1266,22.0877,22.111,176447.0
2016-08-03 11:40:00,28.4,28.41,28.37,28.4,165908.0,22.111,22.1188,22.0877,22.111,165908.0
2016-08-03 11:50:00,28.4,28.42,28.38,28.4,200825.0,22.111,22.1266,22.0955,22.111,200825.0
2016-08-03 12:00:00,28.4,28.43,28.38,28.42,159167.0,22.111,22.1344,22.0955,22.1266,159167.0
2016-08-03 12:10:00,28.42,28.46,28.42,28.44,112853.0,22.1266,22.1577,22.1266,22.1422,112853.0
2016-08-03 12:20:00,28.43,28.45,28.37,28.43,129034.0,22.1344,22.15,22.0877,22.1344,129034.0
2016-08-03 12:30:00,28.42,28.45,28.38,28.44,238518.0,22.1266,22.15,22.0955,22.1422,238518.0
2016-08-03 12:40:00,28.44,28.48,28.43,28.45,92355.0,22.1422,22.1733,22.1344,22.15,92355.0
2016-08-03 12:50:00,28.46,28.48,28.44,28.48,139308.0,22.1577,22.1733,22.1422,22.1733,139308.0
2016-08-03 13:00:00,28.48,28.49,28.45,28.45,138753.0,22.1733,22.1811,22.15,22.15,138753.0
2016-08-03 13:10:00,28.45,28.5,28.45,28.48,93284.0,22.15,22.1889,22.15,22.1733,93284.0
2016-08-03 13:20:00,28.48,28.5,28.47,28.49,121637.0,22.1733,22.1889,22.1655,22.1811,121637.0
2016-08-03 13:30:00,28.5,28.51,28.46,28.49,547890.0,22.1889,22.1967,22.1577,22.1811,547890.0
2016-08-03 13:40:00,28.5,28.5,28.46,28.48,98804.0,22.1889,22.1889,22.1577,22.1733,98804.0
2016-08-03 13:50:00,28.48,28.49,28.42,28.47,111852.0,22.1733,22.1811,22.1266,22.1655,111852.0
2016-08-03 14:00:00,28.46,28.51,28.46,28.5,134899.0,22.1577,22.1967,22.1577,22.1889,134899.0
2016-08-03 14:10:00,28.5,28.5,28.4,28.41,203386.0,22.1889,22.1889,22.111,22.1188,203386.0
2016-08-03 14:20:00,28.41,28.47,28.37,28.37,102428.0,22.1188,22.1655,22.0877,22.0877,102428.0
2016-08-03 14:30:00,28.37,28.45,28.36,28.42,117318.0,22.0877,22.15,22.0799,22.1266,117318.0
2016-08-03 14:40:00,28.43,28.43,28.37,28.38,165552.0,22.1344,22.1344,22.0877,22.0955,165552.0
2016-08-03 14:50:00,28.38,28.41,28.37,28.39,213502.0,22.0955,22.1188,22.0877,22.1032,213502.0
2016-08-03 15:00:00,28.39,28.41,28.37,28.4,122666.0,22.1032,22.1188,22.0877,22.111,122666.0
2016-08-03 15:10:00,28.4,28.42,28.38,28.39,191908.0,22.111,22.1266,22.0955,22.1032,191908.0
2016-08-03 15:20:00,28.39,28.45,28.38,28.43,326244.0,22.1032,22.15,22.0955,22.1344,326244.0
2016-08-03 15:30:00,28.43,28.43,28.36,28.4,272612.0,22.1344,22.1344,22.0799,22.111,272612.0
2016-08-03 15:40:00,28.4,28.43,28.39,28.42,340323.0,22.111,22.1344,22.1032,22.1266,340323.0
2016-08-03 15:50:00,28.42,28.44,28.4,28.42,795143.0,22.1266,22.1422,22.111,22.1266,795143.0
2016-08-04 09:30:00,28.27,28.33,28.18,28.3,641595.0,22.0098,22.0565,21.9397,22.0332,641595.0
2016-08-04 09:40:00,28.31,28.4,28.18,28.27,524956.0,22.041,22.111,21.9397,22.0098,524956.0
2016-08-04 09:50:00,28.27,28.31,28.15,28.15,211252.0,22.0098,22.041,21.9164,21.9164,211252.0
2016-08-04 10:00:00,28.16,28.2,28.07,28.08,337716.0,21.9242,21.9553,21.8541,21.8619,337716.0
2016-08-04 10:10:00,28.08,28.13,28.05,28.1,497801.0,21.8619,21.9008,21.8385,21.8775,497801.0
2016-08-04 10:20:00,28.11,28.15,28.06,28.1,321921.0,21.8852,21.9164,21.8463,21.8775,321921.0
2016-08-04 10:30:00,28.09,28.11,28.02,28.04,510318.0,21.8697,21.8852,21.8152,21.8307,510318.0
2016-08-04 10:40:00,28.05,28.06,27.99,28.03,298638.0,21.8385,21.8463,21.7918,21.823,298638.0
2016-08-04 10:50:00,28.02,28.12,28.02,28.11,208962.0,21.8152,21.893,21.8152,21.8852,208962.0
2016-08-04 11:00:00,28.11,28.12,28.08,28.1,197024.0,21.8852,21.893,21.8619,21.8775,197024.0
2016-08-04 11:10:00,28.1,28.1,28.02,28.05,541810.0,21.8775,21.8775,21.8152,21.8385,541810.0
2016-08-04 11:20:00,28.04,28.1,28.03,28.05,235281.0,21.8307,21.8775,21.823,21.8385,235281.0
2016-08-04 11:30:00,28.05,28.08,28.04,28.06,244498.0,21.8385,21.8619,21.8307,21.8463,244498.0
2016-08-04 11:40:00,28.07,28.08,28.02,28.08,366059.0,21.8541,21.8619,21.8152,21.8619,366059.0
2016-08-04 11:50:00,28.08,28.22,28.07,28.22,518363.0,21.8619,21.9709,21.8541,21.9709,518363.0
2016-08-04 12:00:00,28.22,28.23,28.16,28.17,395915.0,21.9709,21.9787,21.9242,21.932,395915.0
2016-08-04 12:10:00,28.17,28.19,28.14,28.16,199861.0,21.932,21.9475,21.9086,21.9242,199861.0
2016-08-04 12:20:00,28.16,28.17,28.14,28.14,128445.0,21.9242,21.932,21.9086,21.9086,128445.0
2016-08-04 12:30:00,28.14,28.15,28.1,28.11,227676.0,21.9086,21.9164,21.8775,21.8852,227676.0
2016-08-04 12:40:00,28.11,28.12,28.1,28.11,165278.0,21.8852,21.893,21.8775,21.8852,165278.0
2016-08-04 12:50:00,28.11,28.12,28.1,28.11,188406.0,21.8852,21.893,21.8775,21.8852,188406.0
2016-08-04 13:00:00,28.1,28.12,28.08,28.11,214195.0,21.8775,21.893,21.8619,21.8852,214195.0
2016-08-04 13:10:00,28.12,28.12,28.08,28.11,246919.0,21.893,21.893,21.8619,21.8852,246919.0
2016-08-04 13:20:00,28.1,28.14,28.09,28.13,180707.0,21.8775,21.9086,21.8697,21.9008,180707.0
2016-08-04 13:30:00,28.12,28.16,28.11,28.14,190926.0,21.893,21.9242,21.8852,21.9086,190926.0
2016-08-04 13:40:00,28.14,28.24,28.14,28.22,175421.0,21.9086,21.9865,21.9086,21.9709,175421.0
2016-08-04 13:50:00,28.23,28.23,28.21,28.21,140289.0,21.9787,21.9787,21.9631,21.9631,140289.0
2016-08-04 14:00:00,28.21,28.35,28.21,28.34,218147.0,21.9631,22.0721,21.9631,22.0643,218147.0
2016-08-04 14:10:00,28.34,28.35,28.3,28.3,285316.0,22.0643,22.0721,22.0332,22.0332,285316.0
2016-08-04 14:20:00,28.3,28.31,28.27,28.28,144593.0,22.0332,22.041,22.0098,22.0176,144593.0
2016-08-04 14:30:00,28.28,28.28,28.24,28.24,234451.0,22.0176,22.0176,21.9865,21.9865,234451.0
2016-08-04 14:40:00,28.24,28.28,28.23,28.26,267594.0,21.9865,22.0176,21.9787,22.002,267594.0
2016-08-04 14:50:00,28.26,28.29,28.24,28.27,219394.0,22.002,22.0254,21.9865,22.0098,219394.0
2016-08-04 15:00:00,28.27,28.33,28.24,28.32,204268.0,22.0098,22.0565,21.9865,22.0487,204268.0
2016-08-04 15:10:00,28.32,28.34,28.27,28.29,294161.0,22.0487,22.0643,22.0098,22.0254,294161.0
2016-08-04 15:20:00,28.29,28.29,28.28,28.29,122243.0,22.0254,22.0254,22.0176,22.0254,122243.0
2016-08-04 15:30:00,28.29,28.3,28.27,28.29,389538.0,22.0254,22.0332,22.0098,22.0254,389538.0
2016-08-04 15:40:00,28.29,28.31,28.25,28.27,440646.0,22.0254,22.041,21.9942,22.0098,440646.0
2016-08-04 15:50:00,28.26,28.28,28.25,28.28,549356.0,22.002,22.0176,21.9942,22.0176,549356.0
2016-08-05 09:30:00,28.6,29.11,28.59,29.11,708796.0,22.2667,22.6638,22.259,22.6638,708796.0
2016-08-05 09:40:00,29.11,29.12,28.89,28.94,1006225.0,22.6638,22.6716,22.4925,22.5314,1006225.0
2016-08-05 09:50:00,28.95,29.18,28.95,29.16,460644.0,22.5392,22.7183,22.5392,22.7027,460644.0
2016-08-05 10:00:00,29.17,29.17,29.12,29.12,346452.0,22.7105,22.7105,22.6716,22.6716,346452.0
2016-08-05 10:10:00,29.12,29.13,29.05,29.07,457055.0,22.6716,22.6794,22.6171,22.6327,457055.0
2016-08-05 10:20:00,29.08,29.11,28.99,29.05,229939.0,22.6404,22.6638,22.5704,22.6171,229939.0
2016-08-05 10:30:00,29.05,29.08,28.98,29.0,262842.0,22.6171,22.6404,22.5626,22.5782,262842.0
2016-08-05 10:40:00,29.0,29.06,28.95,28.96,175836.0,22.5782,22.6249,22.5392,22.547,175836.0
2016-08-05 10:50:00,28.96,29.02,28.96,29.01,187654.0,22.547,22.5937,22.547,22.5859,187654.0
2016-08-05 11:00:00,29.02,29.11,29.01,29.09,231426.0,22.5937,22.6638,22.5859,22.6482,231426.0
2016-08-05 11:10:00,29.09,29.16,29.05,29.08,266979.0,22.6482,22.7027,22.6171,22.6404,266979.0
2016-08-05 11:20:00,29.08,29.09,29.02,29.04,210168.0,22.6404,22.6482,22.5937,22.6093,210168.0
2016-08-05 11:30:00,29.04,29.1,29.04,29.06,149280.0,22.6093,22.656,22.6093,22.6249,149280.0
2016-08-05 11:40:00,29.07,29.09,29.03,29.05,169171.0,22.6327,22.6482,22.6015,22.6171,169171.0
2016-08-05 11:50:00,29.04,29.08,29.01,29.02,159392.0,22.6093,22.6404,22.5859,22.5937,159392.0
2016-08-05 12:00:00,29.01,29.06,28.99,29.05,107429.0,22.5859,22.6249,22.5704,22.6171,107429.0
2016-08-05 12:10:00,29.06,29.08,29.03,29.04,164236.0,22.6249,22.6404,22.6015,22.6093,164236.0
2016-08-05 12:20:00,29.03,29.06,29.0,29.02,282567.0,22.6015,22.6249,22.5782,22.5937,282567.0
2016-08-05 12:30:00,29.02,29.04,29.0,29.04,131956.0,22.5937,22.6093,22.5782,22.6093,131956.0
2016-08-05 12:40:00,29.03,29.04,28.98,29.01,135141.0,22.6015,22.6093,22.5626,22.5859,135141.0
2016-08-05 12:50:00,29.01,29.05,28.98,28.99,173806.0,22.5859,22.6171,22.5626,22.5704,173806.0
2016-08-05 13:00:00,28.99,29.04,28.99,29.03,91010.0,22.5704,22.6093,22.5704,22.6015,91010.0
2016-08-05 13:10:00,29.03,29.03,28.99,29.02,116477.0,22.6015,22.6015,22.5704,22.5937,116477.0
2016-08-05 13:20:00,29.01,29.02,28.98,29.0,173078.0,22.5859,22.5937,22.5626,22.5782,173078.0
2016-08-05 13:30:00,28.99,29.01,28.98,28.98,112683.0,22.5704,22.5859,22.5626,22.5626,112683.0
2016-08-05 13:40:00,28.98,29.01,28.97,29.0,134030.0,22.5626,22.5859,22.5548,22.5782,134030.0
2016-08-05 13:50:00,29.0,29.02,28.97,29.0,199135.0,22.5782,22.5937,22.5548,22.5782,199135.0
2016-08-05 14:00:00,29.0,29.0,28.97,28.98,158034.0,22.5782,22.5782,22.5548,22.5626,158034.0
2016-08-05 14:10:00,28.99,29.01,28.97,28.99,133549.0,22.5704,22.5859,22.5548,22.5704,133549.0
2016-08-05 14:20:00,28.98,29.0,28.97,28.99,152464.0,22.5626,22.5782,22.5548,22.5704,152464.0
2016-08-05 14:30:00,28.99,29.02,28.98,29.0,367389.0,22.5704,22.5937,22.5626,22.5782,367389.0
2016-08-05 14:40:00,29.0,29.01,28.98,28.99,291753.0,22.5782,22.5859,22.5626,22.5704,291753.0
2016-08-05 14:50:00,28.99,29.0,28.97,28.99,137746.0,22.5704,22.5782,22.5548,22.5704,137746.0
2016-08-05 15:00:00,28.99,29.02,28.98,29.0,202025.0,22.5704,22.5937,22.5626,22.5782,202025.0
2016-08-05 15:10:00,28.99,29.01,28.98,29.0,248830.0,22.5704,22.5859,22.5626,22.5782,248830.0
2016-08-05 15:20:00,29.0,29.0,28.95,28.98,265005.0,22.5782,22.5782,22.5392,22.5626,265005.0
2016-08-05 15:30:00,28.97,28.99,28.94,28.99,340021.0,22.5548,22.5704,22.5314,22.5704,340021.0
2016-08-05 15:40:00,28.99,29.01,28.97,28.97,525640.0,22.5704,22.5859,22.5548,22.5548,525640.0
2016-08-05 15:50:00,28.98,29.0,28.96,29.0,934082.0,22.5626,22.5782,22.547,22.5782,934082.0
2016-08-08 09:30:00,29.02,29.3,29.0,29.25,542734.0,22.5937,22.8117,22.5782,22.7728,542734.0
2016-08-08 09:40:00,29.24,29.42,29.18,29.23,626661.0,22.765,22.9052,22.7183,22.7572,626661.0
2016-08-08 09:50:00,29.23,29.25,29.09,29.18,274899.0,22.7572,22.7728,22.6482,22.7183,274899.0
2016-08-08 10:00:00,29.18,29.21,29.12,29.19,196551.0,22.7183,22.7417,22.6716,22.7261,196551.0
2016-08-08 10:10:00,29.19,29.22,29.11,29.11,161480.0,22.7261,22.7494,22.6638,22.6638,161480.0
2016-08-08 10:20:00,29.11,29.12,29.01,29.06,234790.0,22.6638,22.6716,22.5859,22.6249,234790.0
2016-08-08 10:30:00,29.06,29.17,29.05,29.1,251772.0,22.6249,22.7105,22.6171,22.656,251772.0
2016-08-08 10:40:00,29.11,29.14,29.08,29.11,127175.0,22.6638,22.6872,22.6404,22.6638,127175.0
2016-08-08 10:50:00,29.11,29.11,29.07,29.09,250901.0,22.6638,22.6638,22.6327,22.6482,250901.0
2016-08-08 11:00:00,29.09,29.12,29.08,29.1,260936.0,22.6482,22.6716,22.6404,22.656,260936.0
2016-08-08 11:10:00,29.1,29.16,29.06,29.15,240980.0,22.656,22.7027,22.6249,22.6949,240980.0
2016-08-08 11:20:00,29.15,29.15,29.09,29.11,163443.0,22.6949,22.6949,22.6482,22.6638,163443.0
2016-08-08 11:30:00,29.11,29.17,29.1,29.16,145613.0,22.6638,22.7105,22.656,22.7027,145613.0
2016-08-08 11:40:00,29.16,29.18,29.14,29.15,160308.0,22.7027,22.7183,22.6872,22.6949,160308.0
2016-08-08 11:50:00,29.16,29.17,29.14,29.15,110404.0,22.7027,22.7105,22.6872,22.6949,110404.0
2016-08-08 12:00:00,29.16,29.18,29.14,29.15,106177.0,22.7027,22.7183,22.6872,22.6949,106177.0
2016-08-08 12:10:00,29.15,29.17,29.14,29.15,105310.0,22.6949,22.7105,22.6872,22.6949,105310.0
2016-08-08 12:20:00,29.15,29.16,29.14,29.15,91088.0,22.6949,22.7027,22.6872,22.6949,91088.0
2016-08-08 12:30:00,29.14,29.16,29.14,29.16,128292.0,22.6872,22.7027,22.6872,22.7027,128292.0
2016-08-08 12:40:00,29.16,29.2,29.15,29.19,160787.0,22.7027,22.7339,22.6949,22.7261,160787.0
2016-08-08 12:50:00,29.2,29.2,29.17,29.17,131957.0,22.7339,22.7339,22.7105,22.7105,131957.0
2016-08-08 13:00:00,29.18,29.18,29.14,29.17,146672.0,22.7183,22.7183,22.6872,22.7105,146672.0
2016-08-08 13:10:00,29.17,29.22,29.16,29.21,130414.0,22.7105,22.7494,22.7027,22.7417,130414.0
2016-08-08 13:20:00,29.21,29.22,29.19,29.21,101176.0,22.7417,22.7494,22.7261,22.7417,101176.0
2016-08-08 13:30:00,29.21,29.22,29.16,29.16,117132.0,22.7417,22.7494,22.7027,22.7027,117132.0
2016-08-08 13:40:00,29.17,29.18,29.14,29.15,86462.0,22.7105,22.7183,22.6872,22.6949,86462.0
2016-08-08 13:50:00,29.14,29.17,29.14,29.15,261811.0,22.6872,22.7105,22.6872,22.6949,261811.0
2016-08-08 14:00:00,29.15,29.15,29.12,29.13,92157.0,22.6949,22.6949,22.6716,22.6794,92157.0
2016-08-08 14:10:00,29.13,29.15,29.11,29.11,116735.0,22.6794,22.6949,22.6638,22.6638,116735.0
2016-08-08 14:20:00,29.11,29.13,29.07,29.12,141592.0,22.6638,22.6794,22.6327,22.6716,141592.0
2016-08-08 14:30:00,29.12,29.12,29.11,29.12,140499.0,22.6716,22.6716,22.6638,22.6716,140499.0
2016-08-08 14:40:00,29.11,29.12,29.1,29.12,134553.0,22.6638,22.6716,22.656,22.6716,134553.0
2016-08-08 14:50:00,29.12,29.13,29.11,29.13,83980.0,22.6716,22.6794,22.6638,22.6794,83980.0
2016-08-08 15:00:00,29.13,29.13,29.11,29.13,140681.0,22.6794,22.6794,22.6638,22.6794,140681.0
2016-08-08 15:10:00,29.12,29.13,29.11,29.11,149144.0,22.6716,22.6794,22.6638,22.6638,149144.0
2016-08-08 15:20:00,29.12,29.15,29.11,29.14,180827.0,22.6716,22.6949,22.6638,22.6872,180827.0
2016-08-08 15:30:00,29.14,29.15,29.13,29.14,227689.0,22.6872,22.6949,22.6794,22.6872,227689.0
2016-08-08 15:40:00,29.14,29.15,29.11,29.13,516674.0,22.6872,22.6949,22.6638,22.6794,516674.0
2016-08-08 15:50:00,29.13,29.14,29.12,29.13,827738.0,22.6794,22.6872,22.6716,22.6794,827738.0
2016-08-09 09:30:00,29.15,29.42,29.15,29.37,598446.0,22.6949,22.9052,22.6949,22.8662,598446.0
2016-08-09 09:40:00,29.37,29.44,29.31,29.39,413230.0,22.8662,22.9207,22.8195,22.8818,413230.0
2016-08-09 09:50:00,29.4,29.43,29.34,29.38,439952.0,22.8896,22.9129,22.8429,22.874,439952.0
2016-08-09 10:00:00,29.38,29.39,29.3,29.35,303607.0,22.874,22.8818,22.8117,22.8507,303607.0
2016-08-09 10:10:00,29.35,29.45,29.34,29.39,329281.0,22.8507,22.9285,22.8429,22.8818,329281.0
2016-08-09 10:20:00,29.39,29.46,29.38,29.4,313521.0,22.8818,22.9363,22.874,22.8896,313521.0
2016-08-09 10:30:00,29.4,29.44,29.38,29.41,258331.0,22.8896,22.9207,22.874,22.8974,258331.0
2016-08-09 10:40:00,29.41,29.44,29.4,29.42,220324.0,22.8974,22.9207,22.8896,22.9052,220324.0
2016-08-09 10:50:00,29.42,29.44,29.36,29.38,484899.0,22.9052,22.9207,22.8584,22.874,484899.0
2016-08-09 11:00:00,29.37,29.44,29.37,29.44,320069.0,22.8662,22.9207,22.8662,22.9207,320069.0
2016-08-09 11:10:00,29.44,29.49,29.43,29.46,278654.0,22.9207,22.9597,22.9129,22.9363,278654.0
2016-08-09 11:20:00,29.46,29.47,29.38,29.41,345729.0,22.9363,22.9441,22.874,22.8974,345729.0
2016-08-09 11:30:00,29.41,29.48,29.4,29.48,226451.0,22.8974,22.9519,22.8896,22.9519,226451.0
2016-08-09 11:40:00,29.48,29.49,29.44,29.48,297434.0,22.9519,22.9597,22.9207,22.9519,297434.0
2016-08-09 11:50:00,29.48,29.49,29.45,29.46,261011.0,22.9519,22.9597,22.9285,22.9363,261011.0
2016-08-09 12:00:00,29.47,29.48,29.44,29.46,177252.0,22.9441,22.9519,22.9207,22.9363,177252.0
2016-08-09 12:10:00,29.46,29.46,29.41,29.42,203353.0,22.9363,22.9363,22.8974,22.9052,203353.0
2016-08-09 12:20:00,29.42,29.42,29.36,29.36,194509.0,22.9052,22.9052,22.8584,22.8584,194509.0
2016-08-09 12:30:00,29.36,29.38,29.32,29.32,225150.0,22.8584,22.874,22.8273,22.8273,225150.0
2016-08-09 12:40:00,29.32,29.37,29.31,29.37,170611.0,22.8273,22.8662,22.8195,22.8662,170611.0
2016-08-09 12:50:00,29.37,29.4,29.33,29.34,182812.0,22.8662,22.8896,22.8351,22.8429,182812.0
2016-08-09 13:00:00,29.35,29.38,29.34,29.38,153623.0,22.8507,22.874,22.8429,22.874,153623.0
2016-08-09 13:10:00,29.38,29.4,29.36,29.39,134121.0,22.874,22.8896,22.8584,22.8818,134121.0
2016-08-09 13:20:00,29.38,29.4,29.36,29.38,105686.0,22.874,22.8896,22.8584,22.874,105686.0
2016-08-09 13:30:00,29.37,29.4,29.36,29.38,112331.0,22.8662,22.8896,22.8584,22.874,112331.0
2016-08-09 13:40:00,29.38,29.38,29.31,29.31,242170.0,22.874,22.874,22.8195,22.8195,242170.0
2016-08-09 13:50:00,29.32,29.32,29.28,29.29,164357.0,22.8273,22.8273,22.7962,22.8039,164357.0
2016-08-09 14:00:00,29.29,29.31,29.24,29.24,190410.0,22.8039,22.8195,22.765,22.765,190410.0
2016-08-09 14:10:00,29.24,29.27,29.24,29.27,115736.0,22.765,22.7884,22.765,22.7884,115736.0
2016-08-09 14:20:00,29.27,29.28,29.25,29.26,114613.0,22.7884,22.7962,22.7728,22.7806,114613.0
2016-08-09 14:30:00,29.26,29.31,29.26,29.29,355732.0,22.7806,22.8195,22.7806,22.8039,355732.0
2016-08-09 14:40:00,29.29,29.31,29.28,29.29,86955.0,22.8039,22.8195,22.7962,22.8039,86955.0
2016-08-09 14:50:00,29.29,29.36,29.29,29.36,230553.0,22.8039,22.8584,22.8039,22.8584,230553.0
2016-08-09 15:00:00,29.35,29.36,29.32,29.34,90503.0,22.8507,22.8584,22.8273,22.8429,90503.0
2016-08-09 15:10:00,29.34,29.39,29.33,29.39,272874.0,22.8429,22.8818,22.8351,22.8818,272874.0
2016-08-09 15:20:00,29.39,29.4,29.38,29.39,182963.0,22.8818,22.8896,22.874,22.8818,182963.0
2016-08-09 15:30:00,29.39,29.4,29.33,29.35,348979.0,22.8818,22.8896,22.8351,22.8507,348979.0
2016-08-09 15:40:00,29.35,29.37,29.34,29.36,276546.0,22.8507,22.8662,22.8429,22.8584,276546.0
2016-08-09 15:50:00,29.36,29.36,29.33,29.35,497795.0,22.8584,22.8584,22.8351,22.8507,497795.0
2016-08-10 09:30:00,29.44,29.47,29.27,29.31,357933.0,22.9207,22.9441,22.7884,22.8195,357933.0
2016-08-10 09:40:00,29.31,29.34,29.25,29.3,234956.0,22.8195,22.8429,22.7728,22.8117,234956.0
2016-08-10 09:50:00,29.3,29.39,29.28,29.28,200152.0,22.8117,22.8818,22.7962,22.7962,200152.0
2016-08-10 10:00:00,29.28,29.34,29.28,29.31,151800.0,22.7962,22.8429,22.7962,22.8195,151800.0
2016-08-10 10:10:00,29.31,29.35,29.22,29.26,188564.0,22.8195,22.8507,22.7494,22.7806,188564.0
2016-08-10 10:20:00,29.26,29.35,29.25,29.3,113083.0,22.7806,22.8507,22.7728,22.8117,113083.0
2016-08-10 10:30:00,29.3,29.36,29.28,29.29,333320.0,22.8117,22.8584,22.7962,22.8039,333320.0
2016-08-10 10:40:00,29.29,29.33,29.24,29.25,395681.0,22.8039,22.8351,22.765,22.7728,395681.0
2016-08-10 10:50:00,29.25,29.3,29.24,29.27,123681.0,22.7728,22.8117,22.765,22.7884,123681.0
2016-08-10 11:00:00,29.27,29.3,29.22,29.23,150255.0,22.7884,22.8117,22.7494,22.7572,150255.0
2016-08-10 11:10:00,29.23,29.23,29.14,29.17,170376.0,22.7572,22.7572,22.6872,22.7105,170376.0
2016-08-10 11:20:00,29.17,29.22,29.14,29.19,284671.0,22.7105,22.7494,22.6872,22.7261,284671.0
2016-08-10 11:30:00,29.18,29.19,29.12,29.13,138844.0,22.7183,22.7261,22.6716,22.6794,138844.0
2016-08-10 11:40:00,29.13,29.14,29.09,29.13,161117.0,22.6794,22.6872,22.6482,22.6794,161117.0
2016-08-10 11:50:00,29.12,29.14,29.1,29.13,130647.0,22.6716,22.6872,22.656,22.6794,130647.0
2016-08-10 12:00:00,29.12,29.18,29.08,29.18,222170.0,22.6716,22.7183,22.6404,22.7183,222170.0
2016-08-10 12:10:00,29.18,29.19,29.14,29.17,88525.0,22.7183,22.7261,22.6872,22.7105,88525.0
2016-08-10 12:20:00,29.18,29.22,29.17,29.2,114108.0,22.7183,22.7494,22.7105,22.7339,114108.0
2016-08-10 12:30:00,29.2,29.22,29.18,29.22,52004.0,22.7339,22.7494,22.7183,22.7494,52004.0
2016-08-10 12:40:00,29.22,29.23,29.17,29.18,75496.0,22.7494,22.7572,22.7105,22.7183,75496.0
2016-08-10 12:50:00,29.18,29.22,29.18,29.21,57221.0,22.7183,22.7494,22.7183,22.7417,57221.0
2016-08-10 13:00:00,29.21,29.24,29.2,29.23,88068.0,22.7417,22.765,22.7339,22.7572,88068.0
2016-08-10 13:10:00,29.23,29.23,29.16,29.17,62093.0,22.7572,22.7572,22.7027,22.7105,62093.0
2016-08-10 13:20:00,29.16,29.19,29.15,29.18,59541.0,22.7027,22.7261,22.6949,22.7183,59541.0
2016-08-10 13:30:00,29.18,29.19,29.14,29.19,99062.0,22.7183,22.7261,22.6872,22.7261,99062.0
2016-08-10 13:40:00,29.19,29.22,29.16,29.19,78022.0,22.7261,22.7494,22.7027,22.7261,78022.0
2016-08-10 13:50:00,29.19,29.2,29.18,29.2,76658.0,22.7261,22.7339,22.7183,22.7339,76658.0
2016-08-10 14:00:00,29.19,29.23,29.17,29.18,119640.0,22.7261,22.7572,22.7105,22.7183,119640.0
2016-08-10 14:10:00,29.19,29.21,29.12,29.13,221881.0,22.7261,22.7417,22.6716,22.6794,221881.0
2016-08-10 14:20:00,29.13,29.17,29.12,29.16,119804.0,22.6794,22.7105,22.6716,22.7027,119804.0
2016-08-10 14:30:00,29.17,29.17,29.12,29.15,77803.0,22.7105,22.7105,22.6716,22.6949,77803.0
2016-08-10 14:40:00,29.15,29.16,29.11,29.15,161584.0,22.6949,22.7027,22.6638,22.6949,161584.0
2016-08-10 14:50:00,29.14,29.16,29.13,29.15,53657.0,22.6872,22.7027,22.6794,22.6949,53657.0
2016-08-10 15:00:00,29.15,29.17,29.12,29.15,222243.0,22.6949,22.7105,22.6716,22.6949,222243.0
2016-08-10 15:10:00,29.15,29.16,29.13,29.15,439159.0,22.6949,22.7027,22.6794,22.6949,439159.0
2016-08-10 15:20:00,29.15,29.15,29.1,29.1,409452.0,22.6949,22.6949,22.656,22.656,409452.0
2016-08-10 15:30:00,29.11,29.12,29.07,29.09,284765.0,22.6638,22.6716,22.6327,22.6482,284765.0
2016-08-10 15:40:00,29.09,29.11,29.06,29.11,373794.0,22.6482,22.6638,22.6249,22.6638,373794.0
2016-08-10 15:50:00,29.1,29.11,29.05,29.11,797191.0,22.656,22.6638,22.6171,22.6638,797191.0
2016-08-11 09:30:00,29.19,29.25,29.03,29.07,454152.0,22.7261,22.7728,22.6015,22.6327,454152.0
2016-08-11 09:40:00,29.07,29.34,29.07,29.32,421700.0,22.6327,22.8429,22.6327,22.8273,421700.0
2016-08-11 09:50:00,29.31,29.38,29.25,29.27,240764.0,22.8195,22.874,22.7728,22.7884,240764.0
2016-08-11 10:00:00,29.28,29.33,29.23,29.27,144756.0,22.7962,22.8351,22.7572,22.7884,144756.0
2016-08-11 10:10:00,29.28,29.29,29.22,29.25,121261.0,22.7962,22.8039,22.7494,22.7728,121261.0
2016-08-11 10:20:00,29.26,29.27,29.19,29.25,122348.0,22.7806,22.7884,22.7261,22.7728,122348.0
2016-08-11 10:30:00,29.25,29.33,29.23,29.32,135370.0,22.7728,22.8351,22.7572,22.8273,135370.0
2016-08-11 10:40:00,29.31,29.37,29.28,29.33,175436.0,22.8195,22.8662,22.7962,22.8351,175436.0
2016-08-11 10:50:00,29.33,29.35,29.26,29.26,184449.0,22.8351,22.8507,22.7806,22.7806,184449.0
2016-08-11 11:00:00,29.27,29.33,29.26,29.32,145992.0,22.7884,22.8351,22.7806,22.8273,145992.0
2016-08-11 11:10:00,29.32,29.35,29.29,29.33,166740.0,22.8273,22.8507,22.8039,22.8351,166740.0
2016-08-11 11:20:00,29.33,29.4,29.31,29.39,184045.0,22.8351,22.8896,22.8195,22.8818,184045.0
2016-08-11 11:30:00,29.38,29.42,29.34,29.39,134329.0,22.874,22.9052,22.8429,22.8818,134329.0
2016-08-11 11:40:00,29.4,29.41,29.34,29.36,146416.0,22.8896,22.8974,22.8429,22.8584,146416.0
2016-08-11 11:50:00,29.35,29.4,29.35,29.37,132648.0,22.8507,22.8896,22.8507,22.8662,132648.0
2016-08-11 12:00:00,29.38,29.38,29.34,29.36,92227.0,22.874,22.874,22.8429,22.8584,92227.0
2016-08-11 12:10:00,29.36,29.37,29.3,29.31,146466.0,22.8584,22.8662,22.8117,22.8195,146466.0
2016-08-11 12:20:00,29.31,29.35,29.31,29.32,121583.0,22.8195,22.8507,22.8195,22.8273,121583.0
2016-08-11 12:30:00,29.32,29.36,29.32,29.33,88491.0,22.8273,22.8584,22.8273,22.8351,88491.0
2016-08-11 12:40:00,29.33,29.39,29.32,29.37,253916.0,22.8351,22.8818,22.8273,22.8662,253916.0
2016-08-11 12:50:00,29.37,29.4,29.37,29.39,147928.0,22.8662,22.8896,22.8662,22.8818,147928.0
2016-08-11 13:00:00,29.39,29.44,29.38,29.4,346569.0,22.8818,22.9207,22.874,22.8896,346569.0
2016-08-11 13:10:00,29.41,29.42,29.39,29.41,120037.0,22.8974,22.9052,22.8818,22.8974,120037.0
2016-08-11 13:20:00,29.41,29.41,29.36,29.36,116633.0,22.8974,22.8974,22.8584,22.8584,116633.0
2016-08-11 13:30:00,29.36,29.38,29.34,29.35,126159.0,22.8584,22.874,22.8429,22.8507,126159.0
2016-08-11 13:40:00,29.35,29.38,29.34,29.36,133278.0,22.8507,22.874,22.8429,22.8584,133278.0
2016-08-11 13:50:00,29.36,29.38,29.33,29.33,95089.0,22.8584,22.874,22.8351,22.8351,95089.0
2016-08-11 14:00:00,29.34,29.37,29.33,29.33,185552.0,22.8429,22.8662,22.8351,22.8351,185552.0
2016-08-11 14:10:00,29.33,29.39,29.33,29.36,162222.0,22.8351,22.8818,22.8351,22.8584,162222.0
2016-08-11 14:20:00,29.36,29.38,29.35,29.38,64539.0,22.8584,22.874,22.8507,22.874,64539.0
2016-08-11 14:30:00,29.38,29.38,29.34,29.35,74687.0,22.874,22.874,22.8429,22.8507,74687.0
2016-08-11 14:40:00,29.34,29.37,29.34,29.35,71338.0,22.8429,22.8662,22.8429,22.8507,71338.0
2016-08-11 14:50:00,29.35,29.37,29.31,29.34,131399.0,22.8507,22.8662,22.8195,22.8429,131399.0
2016-08-11 15:00:00,29.35,29.37,29.34,29.36,137928.0,22.8507,22.8662,22.8429,22.8584,137928.0
2016-08-11 15:10:00,29.36,29.37,29.34,29.36,151987.0,22.8584,22.8662,22.8429,22.8584,151987.0
2016-08-11 15:20:00,29.36,29.37,29.34,29.36,195881.0,22.8584,22.8662,22.8429,22.8584,195881.0
2016-08-11 15:30:00,29.35,29.41,29.34,29.41,286055.0,22.8507,22.8974,22.8429,22.8974,286055.0
2016-08-11 15:40:00,29.41,29.45,29.39,29.43,569967.0,22.8974,22.9285,22.8818,22.9129,569967.0
2016-08-11 15:50:00,29.43,29.43,29.38,29.38,1090393.0,22.9129,22.9129,22.874,22.874,1090393.0
2016-08-12 09:30:00,29.15,29.17,28.86,28.88,669915.0,22.6949,22.7105,22.4692,22.4847,669915.0
2016-08-12 09:40:00,28.88,29.05,28.86,29.04,378219.0,22.4847,22.6171,22.4692,22.6093,378219.0
2016-08-12 09:50:00,29.04,29.11,29.01,29.01,307241.0,22.6093,22.6638,22.5859,22.5859,307241.0
2016-08-12 10:00:00,29.01,29.11,29.01,29.01,343168.0,22.5859,22.6638,22.5859,22.5859,343168.0
2016-08-12 10:10:00,29.01,29.07,29.01,29.03,412079.0,22.5859,22.6327,22.5859,22.6015,412079.0
2016-08-12 10:20:00,29.02,29.04,28.96,28.96,410415.0,22.5937,22.6093,22.547,22.547,410415.0
2016-08-12 10:30:00,28.97,29.0,28.96,28.98,295934.0,22.5548,22.5782,22.547,22.5626,295934.0
2016-08-12 10:40:00,28.98,29.01,28.97,29.01,114106.0,22.5626,22.5859,22.5548,22.5859,114106.0
2016-08-12 10:50:00,29.01,29.01,28.97,29.0,212432.0,22.5859,22.5859,22.5548,22.5782,212432.0
2016-08-12 11:00:00,29.01,29.02,28.99,29.0,114005.0,22.5859,22.5937,22.5704,22.5782,114005.0
2016-08-12 11:10:00,29.0,29.01,28.99,29.01,132586.0,22.5782,22.5859,22.5704,22.5859,132586.0
2016-08-12 11:20:00,29.01,29.03,28.99,29.0,239421.0,22.5859,22.6015,22.5704,22.5782,239421.0
2016-08-12 11:30:00,29.01,29.04,29.0,29.04,123811.0,22.5859,22.6093,22.5782,22.6093,123811.0
2016-08-12 11:40:00,29.04,29.06,29.03,29.03,68418.0,22.6093,22.6249,22.6015,22.6015,68418.0
2016-08-12 11:50:00,29.03,29.04,28.99,29.02,83154.0,22.6015,22.6093,22.5704,22.5937,83154.0
2016-08-12 12:00:00,29.02,29.02,28.98,28.99,97381.0,22.5937,22.5937,22.5626,22.5704,97381.0
2016-08-12 12:10:00,28.99,29.0,28.96,28.98,87217.0,22.5704,22.5782,22.547,22.5626,87217.0
2016-08-12 12:20:00,28.98,29.02,28.97,29.02,69211.0,22.5626,22.5937,22.5548,22.5937,69211.0
2016-08-12 12:30:00,29.01,29.07,29.0,29.06,79930.0,22.5859,22.6327,22.5782,22.6249,79930.0
2016-08-12 12:40:00,29.06,29.09,29.06,29.08,42072.0,22.6249,22.6482,22.6249,22.6404,42072.0
2016-08-12 12:50:00,29.08,29.09,29.05,29.07,77794.0,22.6404,22.6482,22.6171,22.6327,77794.0
2016-08-12 13:00:00,29.07,29.08,29.01,29.04,68165.0,22.6327,22.6404,22.5859,22.6093,68165.0
2016-08-12 13:10:00,29.04,29.07,29.04,29.07,71675.0,22.6093,22.6327,22.6093,22.6327,71675.0
2016-08-12 13:20:00,29.07,29.08,29.05,29.08,51177.0,22.6327,22.6404,22.6171,22.6404,51177.0
2016-08-12 13:30:00,29.08,29.09,29.07,29.07,92559.0,22.6404,22.6482,22.6327,22.6327,92559.0
2016-08-12 13:40:00,29.07,29.08,29.05,29.05,49946.0,22.6327,22.6404,22.6171,22.6171,49946.0
2016-08-12 13:50:00,29.05,29.07,29.05,29.06,64556.0,22.6171,22.6327,22.6171,22.6249,64556.0
2016-08-12 14:00:00,29.06,29.11,29.06,29.11,170419.0,22.6249,22.6638,22.6249,22.6638,170419.0
2016-08-12 14:10:00,29.1,29.15,29.1,29.13,120239.0,22.656,22.6949,22.656,22.6794,120239.0
2016-08-12 14:20:00,29.14,29.15,29.13,29.14,88517.0,22.6872,22.6949,22.6794,22.6872,88517.0
2016-08-12 14:30:00,29.13,29.16,29.11,29.11,153256.0,22.6794,22.7027,22.6638,22.6638,153256.0
2016-08-12 14:40:00,29.11,29.13,29.1,29.1,163276.0,22.6638,22.6794,22.656,22.656,163276.0
2016-08-12 14:50:00,29.1,29.11,29.08,29.08,141735.0,22.656,22.6638,22.6404,22.6404,141735.0
2016-08-12 15:00:00,29.08,29.09,29.07,29.08,254820.0,22.6404,22.6482,22.6327,22.6404,254820.0
2016-08-12 15:10:00,29.08,29.09,29.07,29.09,241447.0,22.6404,22.6482,22.6327,22.6482,241447.0
2016-08-12 15:20:00,29.09,29.16,29.08,29.16,152505.0,22.6482,22.7027,22.6404,22.7027,152505.0
2016-08-12 15:30:00,29.16,29.2,29.16,29.18,246190.0,22.7027,22.7339,22.7027,22.7183,246190.0
2016-08-12 15:40:00,29.19,29.2,29.16,29.17,304919.0,22.7261,22.7339,22.7027,22.7105,304919.0
2016-08-12 15:50:00,29.17,29.17,29.13,29.17,1581682.0,22.7105,22.7105,22.6794,22.7105,1581682.0
2016-08-15 09:30:00,29.37,29.63,29.31,29.55,630406.0,22.8662,23.0687,22.8195,23.0064,630406.0
2016-08-15 09:40:00,29.55,29.55,29.47,29.49,359683.0,23.0064,23.0064,22.9441,22.9597,359683.0
2016-08-15 09:50:00,29.5,29.51,29.46,29.49,266348.0,22.9674,22.9752,22.9363,22.9597,266348.0
2016-08-15 10:00:00,29.49,29.51,29.48,29.5,235115.0,22.9597,22.9752,22.9519,22.9674,235115.0
2016-08-15 10:10:00,29.5,29.51,29.46,29.46,241345.0,22.9674,22.9752,22.9363,22.9363,241345.0
2016-08-15 10:20:00,29.46,29.51,29.46,29.48,189142.0,22.9363,22.9752,22.9363,22.9519,189142.0
2016-08-15 10:30:00,29.48,29.55,29.48,29.55,174890.0,22.9519,23.0064,22.9519,23.0064,174890.0
2016-08-15 10:40:00,29.55,29.57,29.51,29.55,139651.0,23.0064,23.0219,22.9752,23.0064,139651.0
2016-08-15 10:50:00,29.55,29.56,29.5,29.55,180925.0,23.0064,23.0142,22.9674,23.0064,180925.0
2016-08-15 11:00:00,29.54,29.56,29.52,29.53,125879.0,22.9986,23.0142,22.983,22.9908,125879.0
2016-08-15 11:10:00,29.53,29.57,29.53,29.55,128486.0,22.9908,23.0219,22.9908,23.0064,128486.0
2016-08-15 11:20:00,29.55,29.56,29.53,29.54,198435.0,23.0064,23.0142,22.9908,22.9986,198435.0
2016-08-15 11:30:00,29.54,29.55,29.52,29.53,142640.0,22.9986,23.0064,22.983,22.9908,142640.0
2016-08-15 11:40:00,29.54,29.56,29.51,29.51,127050.0,22.9986,23.0142,22.9752,22.9752,127050.0
2016-08-15 11:50:00,29.52,29.54,29.51,29.52,154471.0,22.983,22.9986,22.9752,22.983,154471.0
2016-08-15 12:00:00,29.52,29.56,29.52,29.54,163998.0,22.983,23.0142,22.983,22.9986,163998.0
2016-08-15 12:10:00,29.55,29.56,29.53,29.56,179285.0,23.0064,23.0142,22.9908,23.0142,179285.0
2016-08-15 12:20:00,29.56,29.56,29.52,29.53,152080.0,23.0142,23.0142,22.983,22.9908,152080.0
2016-08-15 12:30:00,29.54,29.55,29.52,29.54,55762.0,22.9986,23.0064,22.983,22.9986,55762.0
2016-08-15 12:40:00,29.54,29.55,29.52,29.54,115792.0,22.9986,23.0064,22.983,22.9986,115792.0
2016-08-15 12:50:00,29.54,29.56,29.52,29.56,141990.0,22.9986,23.0142,22.983,23.0142,141990.0
2016-08-15 13:00:00,29.56,29.59,29.55,29.57,150793.0,23.0142,23.0375,23.0064,23.0219,150793.0
2016-08-15 13:10:00,29.57,29.6,29.55,29.58,74632.0,23.0219,23.0453,23.0064,23.0297,74632.0
2016-08-15 13:20:00,29.58,29.62,29.58,29.61,75367.0,23.0297,23.0609,23.0297,23.0531,75367.0
2016-08-15 13:30:00,29.61,29.61,29.58,29.58,62039.0,23.0531,23.0531,23.0297,23.0297,62039.0
2016-08-15 13:40:00,29.58,29.65,29.58,29.65,78744.0,23.0297,23.0842,23.0297,23.0842,78744.0
2016-08-15 13:50:00,29.65,29.67,29.64,29.65,130118.0,23.0842,23.0998,23.0764,23.0842,130118.0
2016-08-15 14:00:00,29.65,29.69,29.64,29.68,98864.0,23.0842,23.1154,23.0764,23.1076,98864.0
2016-08-15 14:10:00,29.69,29.75,29.68,29.74,253440.0,23.1154,23.1621,23.1076,23.1543,253440.0
2016-08-15 14:20:00,29.74,29.76,29.71,29.72,330040.0,23.1543,23.1699,23.1309,23.1387,330040.0
2016-08-15 14:30:00,29.72,29.74,29.71,29.74,146795.0,23.1387,23.1543,23.1309,23.1543,146795.0
2016-08-15 14:40:00,29.74,29.8,29.73,29.8,230927.0,23.1543,23.201,23.1465,23.201,230927.0
2016-08-15 14:50:00,29.79,29.8,29.78,29.79,149796.0,23.1932,23.201,23.1854,23.1932,149796.0
2016-08-15 15:00:00,29.79,29.79,29.74,29.76,159427.0,23.1932,23.1932,23.1543,23.1699,159427.0
2016-08-15 15:10:00,29.76,29.79,29.72,29.72,344011.0,23.1699,23.1932,23.1387,23.1387,344011.0
2016-08-15 15:20:00,29.72,29.75,29.71,29.73,233267.0,23.1387,23.1621,23.1309,23.1465,233267.0
2016-08-15 15:30:00,29.73,29.74,29.69,29.69,252522.0,23.1465,23.1543,23.1154,23.1154,252522.0
2016-08-15 15:40:00,29.7,29.7,29.69,29.69,207401.0,23.1232,23.1232,23.1154,23.1154,207401.0
2016-08-15 15:50:00,29.69,29.71,29.66,29.67,1195926.0,23.1154,23.1309,23.092,23.0998,1195926.0
2016-08-16 09:30:00,29.99,30.03,29.86,29.96,2033727.0,23.3489,23.3801,23.2477,23.3256,2033727.0
2016-08-16 09:40:00,29.96,30.13,29.95,30.12,1300919.0,23.3256,23.4579,23.3178,23.4501,1300919.0
2016-08-16 09:50:00,30.12,30.27,30.12,30.2,866040.0,23.4501,23.5669,23.4501,23.5124,866040.0
2016-08-16 10:00:00,30.19,30.37,30.16,30.24,813234.0,23.5046,23.6448,23.4813,23.5436,813234.0
2016-08-16 10:10:00,30.24,30.34,30.23,30.29,401759.0,23.5436,23.6214,23.5358,23.5825,401759.0
2016-08-16 10:20:00,30.29,30.35,30.2,30.33,376343.0,23.5825,23.6292,23.5124,23.6136,376343.0
2016-08-16 10:30:00,30.34,30.34,30.19,30.26,469700.0,23.6214,23.6214,23.5046,23.5591,469700.0
2016-08-16 10:40:00,30.26,30.28,30.19,30.22,313096.0,23.5591,23.5747,23.5046,23.528,313096.0
2016-08-16 10:50:00,30.22,30.24,30.14,30.19,294313.0,23.528,23.5436,23.4657,23.5046,294313.0
2016-08-16 11:00:00,30.19,30.21,30.15,30.21,238884.0,23.5046,23.5202,23.4735,23.5202,238884.0
2016-08-16 11:10:00,30.21,30.35,30.2,30.34,282764.0,23.5202,23.6292,23.5124,23.6214,282764.0
2016-08-16 11:20:00,30.35,30.35,30.28,30.3,301045.0,23.6292,23.6292,23.5747,23.5903,301045.0
2016-08-16 11:30:00,30.31,30.31,30.22,30.25,204077.0,23.5981,23.5981,23.528,23.5514,204077.0
2016-08-16 11:40:00,30.26,30.26,30.22,30.24,188090.0,23.5591,23.5591,23.528,23.5436,188090.0
2016-08-16 11:50:00,30.24,30.3,30.24,30.28,204622.0,23.5436,23.5903,23.5436,23.5747,204622.0
2016-08-16 12:00:00,30.28,30.29,30.25,30.29,469648.0,23.5747,23.5825,23.5514,23.5825,469648.0
2016-08-16 12:10:00,30.29,30.35,30.28,30.32,233306.0,23.5825,23.6292,23.5747,23.6059,233306.0
2016-08-16 12:20:00,30.33,30.35,30.3,30.33,579394.0,23.6136,23.6292,23.5903,23.6136,579394.0
2016-08-16 12:30:00,30.33,30.33,30.26,30.27,206855.0,23.6136,23.6136,23.5591,23.5669,206855.0
2016-08-16 12:40:00,30.27,30.32,30.26,30.31,155185.0,23.5669,23.6059,23.5591,23.5981,155185.0
2016-08-16 12:50:00,30.31,30.31,30.28,30.3,243095.0,23.5981,23.5981,23.5747,23.5903,243095.0
2016-08-16 13:00:00,30.3,30.31,30.28,30.28,177622.0,23.5903,23.5981,23.5747,23.5747,177622.0
2016-08-16 13:10:00,30.28,30.28,30.21,30.23,184145.0,23.5747,23.5747,23.5202,23.5358,184145.0
2016-08-16 13:20:00,30.23,30.24,30.2,30.23,119294.0,23.5358,23.5436,23.5124,23.5358,119294.0
2016-08-16 13:30:00,30.23,30.26,30.21,30.25,230372.0,23.5358,23.5591,23.5202,23.5514,230372.0
2016-08-16 13:40:00,30.25,30.28,30.24,30.27,138570.0,23.5514,23.5747,23.5436,23.5669,138570.0
2016-08-16 13:50:00,30.27,30.33,30.26,30.31,178753.0,23.5669,23.6136,23.5591,23.5981,178753.0
2016-08-16 14:00:00,30.31,30.32,30.25,30.25,265386.0,23.5981,23.6059,23.5514,23.5514,265386.0
2016-08-16 14:10:00,30.25,30.28,30.24,30.27,249849.0,23.5514,23.5747,23.5436,23.5669,249849.0
2016-08-16 14:20:00,30.27,30.3,30.25,30.29,178933.0,23.5669,23.5903,23.5514,23.5825,178933.0
2016-08-16 14:30:00,30.28,30.32,30.28,30.32,100600.0,23.5747,23.6059,23.5747,23.6059,100600.0
2016-08-16 14:40:00,30.32,30.34,30.29,30.3,302749.0,23.6059,23.6214,23.5825,23.5903,302749.0
2016-08-16 14:50:00,30.3,30.36,30.3,30.3,245178.0,23.5903,23.637,23.5903,23.5903,245178.0
2016-08-16 15:00:00,30.3,30.36,30.3,30.32,423017.0,23.5903,23.637,23.5903,23.6059,423017.0
2016-08-16 15:10:00,30.32,30.33,30.25,30.28,362257.0,23.6059,23.6136,23.5514,23.5747,362257.0
2016-08-16 15:20:00,30.28,30.3,30.25,30.26,189544.0,23.5747,23.5903,23.5514,23.5591,189544.0
2016-08-16 15:30:00,30.26,30.31,30.25,30.28,371682.0,23.5591,23.5981,23.5514,23.5747,371682.0
2016-08-16 15:40:00,30.28,30.3,30.27,30.3,349651.0,23.5747,23.5903,23.5669,23.5903,349651.0
2016-08-16 15:50:00,30.29,30.3,30.22,30.25,1440936.0,23.5825,23.5903,23.528,23.5514,1440936.0
2016-08-17 09:30:00,30.27,30.37,30.11,30.18,932701.0,23.5669,23.6448,23.4424,23.4969,932701.0
2016-08-17 09:40:00,30.19,30.25,30.15,30.24,481760.0,23.5046,23.5514,23.4735,23.5436,481760.0
2016-08-17 09:50:00,30.24,30.27,30.18,30.23,460515.0,23.5436,23.5669,23.4969,23.5358,460515.0
2016-08-17 10:00:00,30.22,30.27,30.17,30.19,397713.0,23.528,23.5669,23.4891,23.5046,397713.0
2016-08-17 10:10:00,30.19,30.26,30.17,30.23,348809.0,23.5046,23.5591,23.4891,23.5358,348809.0
2016-08-17 10:20:00,30.24,30.24,30.18,30.2,212510.0,23.5436,23.5436,23.4969,23.5124,212510.0
2016-08-17 10:30:00,30.21,30.29,30.2,30.25,245668.0,23.5202,23.5825,23.5124,23.5514,245668.0
2016-08-17 10:40:00,30.25,30.31,30.23,30.27,176560.0,23.5514,23.5981,23.5358,23.5669,176560.0
2016-08-17 10:50:00,30.26,30.27,30.24,30.25,113217.0,23.5591,23.5669,23.5436,23.5514,113217.0
2016-08-17 11:00:00,30.25,30.29,30.25,30.28,120995.0,23.5514,23.5825,23.5514,23.5747,120995.0
2016-08-17 11:10:00,30.29,30.32,30.26,30.28,137633.0,23.5825,23.6059,23.5591,23.5747,137633.0
2016-08-17 11:20:00,30.28,30.31,30.23,30.27,614324.0,23.5747,23.5981,23.5358,23.5669,614324.0
2016-08-17 11:30:00,30.27,30.29,30.24,30.26,172375.0,23.5669,23.5825,23.5436,23.5591,172375.0
2016-08-17 11:40:00,30.26,30.26,30.21,30.23,116258.0,23.5591,23.5591,23.5202,23.5358,116258.0
2016-08-17 11:50:00,30.22,30.23,30.18,30.19,167098.0,23.528,23.5358,23.4969,23.5046,167098.0
2016-08-17 12:00:00,30.18,30.2,30.14,30.15,131976.0,23.4969,23.5124,23.4657,23.4735,131976.0
2016-08-17 12:10:00,30.16,30.22,30.15,30.21,124150.0,23.4813,23.528,23.4735,23.5202,124150.0
2016-08-17 12:20:00,30.21,30.23,30.19,30.21,93771.0,23.5202,23.5358,23.5046,23.5202,93771.0
2016-08-17 12:30:00,30.21,30.25,30.2,30.23,197527.0,23.5202,23.5514,23.5124,23.5358,197527.0
2016-08-17 12:40:00,30.23,30.29,30.22,30.28,165500.0,23.5358,23.5825,23.528,23.5747,165500.0
2016-08-17 12:50:00,30.29,30.32,30.27,30.31,110515.0,23.5825,23.6059,23.5669,23.5981,110515.0
2016-08-17 13:00:00,30.31,30.32,30.28,30.3,126020.0,23.5981,23.6059,23.5747,23.5903,126020.0
2016-08-17 13:10:00,30.3,30.33,30.29,30.31,86221.0,23.5903,23.6136,23.5825,23.5981,86221.0
2016-08-17 13:20:00,30.3,30.31,30.27,30.3,143166.0,23.5903,23.5981,23.5669,23.5903,143166.0
2016-08-17 13:30:00,30.3,30.36,30.29,30.35,103733.0,23.5903,23.637,23.5825,23.6292,103733.0
2016-08-17 13:40:00,30.35,30.37,30.33,30.34,206204.0,23.6292,23.6448,23.6136,23.6214,206204.0
2016-08-17 13:50:00,30.35,30.36,30.33,30.34,114278.0,23.6292,23.637,23.6136,23.6214,114278.0
2016-08-17 14:00:00,30.34,30.4,30.24,30.24,769015.0,23.6214,23.6681,23.5436,23.5436,769015.0
2016-08-17 14:10:00,30.24,30.35,30.23,30.29,363878.0,23.5436,23.6292,23.5358,23.5825,363878.0
2016-08-17 14:20:00,30.29,30.31,30.21,30.28,217595.0,23.5825,23.5981,23.5202,23.5747,217595.0
2016-08-17 14:30:00,30.29,30.4,30.25,30.4,365510.0,23.5825,23.6681,23.5514,23.6681,365510.0
2016-08-17 14:40:00,30.4,30.46,30.38,30.45,320815.0,23.6681,23.7149,23.6526,23.7071,320815.0
2016-08-17 14:50:00,30.45,30.45,30.38,30.45,268205.0,23.7071,23.7071,23.6526,23.7071,268205.0
2016-08-17 15:00:00,30.45,30.47,30.35,30.35,254357.0,23.7071,23.7226,23.6292,23.6292,254357.0
2016-08-17 15:10:00,30.35,30.37,30.31,30.34,194357.0,23.6292,23.6448,23.5981,23.6214,194357.0
2016-08-17 15:20:00,30.33,30.39,30.31,30.35,628260.0,23.6136,23.6604,23.5981,23.6292,628260.0
2016-08-17 15:30:00,30.35,30.4,30.34,30.38,406457.0,23.6292,23.6681,23.6214,23.6526,406457.0
2016-08-17 15:40:00,30.38,30.41,30.36,30.39,477160.0,23.6526,23.6759,23.637,23.6604,477160.0
2016-08-17 15:50:00,30.39,30.4,30.35,30.36,696174.0,23.6604,23.6681,23.6292,23.637,696174.0
2016-08-18 09:30:00,30.27,30.5,30.26,30.38,402365.0,23.5669,23.746,23.5591,23.6526,402365.0
2016-08-18 09:40:00,30.37,30.4,30.28,30.29,202479.0,23.6448,23.6681,23.5747,23.5825,202479.0
2016-08-18 09:50:00,30.29,30.35,30.19,30.32,328211.0,23.5825,23.6292,23.5046,23.6059,328211.0
2016-08-18 10:00:00,30.33,30.45,30.3,30.41,266168.0,23.6136,23.7071,23.5903,23.6759,266168.0
2016-08-18 10:10:00,30.41,30.44,30.38,30.41,123499.0,23.6759,23.6993,23.6526,23.6759,123499.0
2016-08-18 10:20:00,30.41,30.43,30.33,30.37,145934.0,23.6759,23.6915,23.6136,23.6448,145934.0
2016-08-18 10:30:00,30.37,30.44,30.34,30.42,239972.0,23.6448,23.6993,23.6214,23.6837,239972.0
2016-08-18 10:40:00,30.42,30.5,30.41,30.49,353814.0,23.6837,23.746,23.6759,23.7382,353814.0
2016-08-18 10:50:00,30.49,30.62,30.49,30.62,310007.0,23.7382,23.8394,23.7382,23.8394,310007.0
2016-08-18 11:00:00,30.62,30.67,30.59,30.67,434187.0,23.8394,23.8784,23.8161,23.8784,434187.0
2016-08-18 11:10:00,30.67,30.67,30.56,30.62,397543.0,23.8784,23.8784,23.7927,23.8394,397543.0
2016-08-18 11:20:00,30.62,30.71,30.59,30.66,660133.0,23.8394,23.9095,23.8161,23.8706,660133.0
2016-08-18 11:30:00,30.67,30.69,30.61,30.62,235917.0,23.8784,23.8939,23.8316,23.8394,235917.0
2016-08-18 11:40:00,30.62,30.63,30.57,30.58,266824.0,23.8394,23.8472,23.8005,23.8083,266824.0
2016-08-18 11:50:00,30.58,30.6,30.53,30.58,168427.0,23.8083,23.8239,23.7694,23.8083,168427.0
2016-08-18 12:00:00,30.57,30.58,30.53,30.57,197900.0,23.8005,23.8083,23.7694,23.8005,197900.0
2016-08-18 12:10:00,30.57,30.59,30.55,30.56,144048.0,23.8005,23.8161,23.7849,23.7927,144048.0
2016-08-18 12:20:00,30.55,30.57,30.51,30.52,341886.0,23.7849,23.8005,23.7538,23.7616,341886.0
2016-08-18 12:30:00,30.53,30.58,30.49,30.58,234884.0,23.7694,23.8083,23.7382,23.8083,234884.0
2016-08-18 12:40:00,30.58,30.61,30.57,30.58,138157.0,23.8083,23.8316,23.8005,23.8083,138157.0
2016-08-18 12:50:00,30.58,30.62,30.57,30.61,111017.0,23.8083,23.8394,23.8005,23.8316,111017.0
2016-08-18 13:00:00,30.6,30.62,30.59,30.62,148566.0,23.8239,23.8394,23.8161,23.8394,148566.0
2016-08-18 13:10:00,30.62,30.69,30.61,30.64,172813.0,23.8394,23.8939,23.8316,23.855,172813.0
2016-08-18 13:20:00,30.64,30.67,30.62,30.63,130699.0,23.855,23.8784,23.8394,23.8472,130699.0
2016-08-18 13:30:00,30.64,30.7,30.63,30.69,151979.0,23.855,23.9017,23.8472,23.8939,151979.0
2016-08-18 13:40:00,30.69,30.74,30.64,30.64,350692.0,23.8939,23.9329,23.855,23.855,350692.0
2016-08-18 13:50:00,30.65,30.66,30.59,30.6,160224.0,23.8628,23.8706,23.8161,23.8239,160224.0
2016-08-18 14:00:00,30.6,30.62,30.55,30.59,214413.0,23.8239,23.8394,23.7849,23.8161,214413.0
2016-08-18 14:10:00,30.59,30.59,30.53,30.53,205383.0,23.8161,23.8161,23.7694,23.7694,205383.0
2016-08-18 14:20:00,30.53,30.54,30.49,30.52,463208.0,23.7694,23.7771,23.7382,23.7616,463208.0
2016-08-18 14:30:00,30.52,30.56,30.51,30.52,243382.0,23.7616,23.7927,23.7538,23.7616,243382.0
2016-08-18 14:40:00,30.52,30.55,30.51,30.54,103317.0,23.7616,23.7849,23.7538,23.7771,103317.0
2016-08-18 14:50:00,30.54,30.55,30.5,30.52,168493.0,23.7771,23.7849,23.746,23.7616,168493.0
2016-08-18 15:00:00,30.52,30.54,30.51,30.54,190168.0,23.7616,23.7771,23.7538,23.7771,190168.0
2016-08-18 15:10:00,30.54,30.56,30.51,30.55,373924.0,23.7771,23.7927,23.7538,23.7849,373924.0
2016-08-18 15:20:00,30.55,30.57,30.54,30.54,286419.0,23.7849,23.8005,23.7771,23.7771,286419.0
2016-08-18 15:30:00,30.54,30.54,30.47,30.49,532950.0,23.7771,23.7771,23.7226,23.7382,532950.0
2016-08-18 15:40:00,30.49,30.53,30.47,30.47,749597.0,23.7382,23.7694,23.7226,23.7226,749597.0
2016-08-18 15:50:00,30.47,30.56,30.47,30.54,1180705.0,23.7226,23.7927,23.7226,23.7771,1180705.0
2016-08-19 09:30:00,30.4,30.57,30.35,30.37,858107.0,23.6681,23.8005,23.6292,23.6448,858107.0
2016-08-19 09:40:00,30.37,30.41,30.26,30.28,520221.0,23.6448,23.6759,23.5591,23.5747,520221.0
2016-08-19 09:50:00,30.27,30.34,30.27,30.32,482704.0,23.5669,23.6214,23.5669,23.6059,482704.0
2016-08-19 10:00:00,30.32,30.41,30.29,30.39,228919.0,23.6059,23.6759,23.5825,23.6604,228919.0
2016-08-19 10:10:00,30.4,30.45,30.39,30.44,268487.0,23.6681,23.7071,23.6604,23.6993,268487.0
2016-08-19 10:20:00,30.44,30.56,30.43,30.54,238306.0,23.6993,23.7927,23.6915,23.7771,238306.0
2016-08-19 10:30:00,30.54,30.58,30.51,30.55,169312.0,23.7771,23.8083,23.7538,23.7849,169312.0
2016-08-19 10:40:00,30.55,30.62,30.55,30.56,227493.0,23.7849,23.8394,23.7849,23.7927,227493.0
2016-08-19 10:50:00,30.56,30.59,30.53,30.59,156151.0,23.7927,23.8161,23.7694,23.8161,156151.0
2016-08-19 11:00:00,30.59,30.68,30.56,30.64,198176.0,23.8161,23.8861,23.7927,23.855,198176.0
2016-08-19 11:10:00,30.64,30.68,30.62,30.64,180323.0,23.855,23.8861,23.8394,23.855,180323.0
2016-08-19 11:20:00,30.65,30.71,30.64,30.7,129471.0,23.8628,23.9095,23.855,23.9017,129471.0
2016-08-19 11:30:00,30.7,30.71,30.59,30.59,221939.0,23.9017,23.9095,23.8161,23.8161,221939.0
2016-08-19 11:40:00,30.6,30.64,30.57,30.58,129844.0,23.8239,23.855,23.8005,23.8083,129844.0
2016-08-19 11:50:00,30.57,30.63,30.56,30.62,103858.0,23.8005,23.8472,23.7927,23.8394,103858.0
2016-08-19 12:00:00,30.62,30.69,30.61,30.66,192812.0,23.8394,23.8939,23.8316,23.8706,192812.0
2016-08-19 12:10:00,30.66,30.69,30.63,30.66,128141.0,23.8706,23.8939,23.8472,23.8706,128141.0
2016-08-19 12:20:00,30.66,30.7,30.64,30.69,86846.0,23.8706,23.9017,23.855,23.8939,86846.0
2016-08-19 12:30:00,30.69,30.72,30.67,30.7,181677.0,23.8939,23.9173,23.8784,23.9017,181677.0
2016-08-19 12:40:00,30.7,30.7,30.64,30.65,87419.0,23.9017,23.9017,23.855,23.8628,87419.0
2016-08-19 12:50:00,30.65,30.66,30.59,30.59,116065.0,23.8628,23.8706,23.8161,23.8161,116065.0
2016-08-19 13:00:00,30.59,30.6,30.58,30.59,94381.0,23.8161,23.8239,23.8083,23.8161,94381.0
2016-08-19 13:10:00,30.59,30.6,30.55,30.55,96876.0,23.8161,23.8239,23.7849,23.7849,96876.0
2016-08-19 13:20:00,30.55,30.56,30.54,30.55,75921.0,23.7849,23.7927,23.7771,23.7849,75921.0
2016-08-19 13:30:00,30.55,30.56,30.51,30.54,216908.0,23.7849,23.7927,23.7538,23.7771,216908.0
2016-08-19 13:40:00,30.54,30.57,30.52,30.55,108539.0,23.7771,23.8005,23.7616,23.7849,108539.0
2016-08-19 13:50:00,30.55,30.56,30.5,30.51,151631.0,23.7849,23.7927,23.746,23.7538,151631.0
2016-08-19 14:00:00,30.52,30.56,30.51,30.55,137259.0,23.7616,23.7927,23.7538,23.7849,137259.0
2016-08-19 14:10:00,30.55,30.56,30.53,30.53,94216.0,23.7849,23.7927,23.7694,23.7694,94216.0
2016-08-19 14:20:00,30.54,30.54,30.49,30.51,157691.0,23.7771,23.7771,23.7382,23.7538,157691.0
2016-08-19 14:30:00,30.51,30.54,30.49,30.51,133512.0,23.7538,23.7771,23.7382,23.7538,133512.0
2016-08-19 14:40:00,30.51,30.53,30.5,30.53,336840.0,23.7538,23.7694,23.746,23.7694,336840.0
2016-08-19 14:50:00,30.53,30.6,30.51,30.56,241192.0,23.7694,23.8239,23.7538,23.7927,241192.0
2016-08-19 15:00:00,30.56,30.59,30.55,30.59,144270.0,23.7927,23.8161,23.7849,23.8161,144270.0
2016-08-19 15:10:00,30.59,30.6,30.56,30.58,134577.0,23.8161,23.8239,23.7927,23.8083,134577.0
2016-08-19 15:20:00,30.58,30.62,30.57,30.62,169338.0,23.8083,23.8394,23.8005,23.8394,169338.0
2016-08-19 15:30:00,30.62,30.63,30.58,30.61,195086.0,23.8394,23.8472,23.8083,23.8316,195086.0
2016-08-19 15:40:00,30.61,30.62,30.6,30.61,259227.0,23.8316,23.8394,23.8239,23.8316,259227.0
2016-08-19 15:50:00,30.6,30.62,30.55,30.55,505214.0,23.8239,23.8394,23.7849,23.7849,505214.0
2016-08-22 09:30:00,30.44,30.56,30.39,30.46,404767.0,23.6993,23.7927,23.6604,23.7149,404767.0
2016-08-22 09:40:00,30.47,30.49,30.39,30.46,194319.0,23.7226,23.7382,23.6604,23.7149,194319.0
2016-08-22 09:50:00,30.46,30.56,30.42,30.55,217242.0,23.7149,23.7927,23.6837,23.7849,217242.0
2016-08-22 10:00:00,30.54,30.56,30.45,30.49,184125.0,23.7771,23.7927,23.7071,23.7382,184125.0
2016-08-22 10:10:00,30.5,30.7,30.49,30.69,281452.0,23.746,23.9017,23.7382,23.8939,281452.0
2016-08-22 10:20:00,30.69,30.69,30.58,30.6,201121.0,23.8939,23.8939,23.8083,23.8239,201121.0
2016-08-22 10:30:00,30.6,30.65,30.6,30.62,102785.0,23.8239,23.8628,23.8239,23.8394,102785.0
2016-08-22 10:40:00,30.62,30.64,30.6,30.61,108925.0,23.8394,23.855,23.8239,23.8316,108925.0
2016-08-22 10:50:00,30.61,30.63,30.55,30.57,130657.0,23.8316,23.8472,23.7849,23.8005,130657.0
2016-08-22 11:00:00,30.58,30.64,30.57,30.63,115211.0,23.8083,23.855,23.8005,23.8472,115211.0
2016-08-22 11:10:00,30.63,30.66,30.54,30.54,181198.0,23.8472,23.8706,23.7771,23.7771,181198.0
2016-08-22 11:20:00,30.54,30.56,30.44,30.45,154769.0,23.7771,23.7927,23.6993,23.7071,154769.0
2016-08-22 11:30:00,30.45,30.52,30.43,30.5,74683.0,23.7071,23.7616,23.6915,23.746,74683.0
2016-08-22 11:40:00,30.5,30.51,30.45,30.48,96661.0,23.746,23.7538,23.7071,23.7304,96661.0
2016-08-22 11:50:00,30.47,30.5,30.46,30.48,89378.0,23.7226,23.746,23.7149,23.7304,89378.0
2016-08-22 12:00:00,30.48,30.49,30.42,30.44,129375.0,23.7304,23.7382,23.6837,23.6993,129375.0
2016-08-22 12:10:00,30.44,30.47,30.41,30.46,69562.0,23.6993,23.7226,23.6759,23.7149,69562.0
2016-08-22 12:20:00,30.46,30.62,30.46,30.57,138752.0,23.7149,23.8394,23.7149,23.8005,138752.0
2016-08-22 12:30:00,30.58,30.6,30.57,30.6,57503.0,23.8083,23.8239,23.8005,23.8239,57503.0
2016-08-22 12:40:00,30.6,30.61,30.55,30.58,66952.0,23.8239,23.8316,23.7849,23.8083,66952.0
2016-08-22 12:50:00,30.58,30.61,30.56,30.59,58159.0,23.8083,23.8316,23.7927,23.8161,58159.0
2016-08-22 13:00:00,30.58,30.6,30.57,30.59,55467.0,23.8083,23.8239,23.8005,23.8161,55467.0
2016-08-22 13:10:00,30.59,30.61,30.59,30.6,37627.0,23.8161,23.8316,23.8161,23.8239,37627.0
2016-08-22 13:20:00,30.6,30.61,30.48,30.53,162308.0,23.8239,23.8316,23.7304,23.7694,162308.0
2016-08-22 13:30:00,30.54,30.54,30.48,30.49,90028.0,23.7771,23.7771,23.7304,23.7382,90028.0
2016-08-22 13:40:00,30.49,30.55,30.49,30.55,104799.0,23.7382,23.7849,23.7382,23.7849,104799.0
2016-08-22 13:50:00,30.55,30.56,30.51,30.54,114192.0,23.7849,23.7927,23.7538,23.7771,114192.0
2016-08-22 14:00:00,30.54,30.59,30.53,30.59,89737.0,23.7771,23.8161,23.7694,23.8161,89737.0
2016-08-22 14:10:00,30.58,30.61,30.56,30.58,62319.0,23.8083,23.8316,23.7927,23.8083,62319.0
2016-08-22 14:20:00,30.58,30.6,30.54,30.54,108193.0,23.8083,23.8239,23.7771,23.7771,108193.0
2016-08-22 14:30:00,30.54,30.59,30.54,30.59,107044.0,23.7771,23.8161,23.7771,23.8161,107044.0
2016-08-22 14:40:00,30.59,30.61,30.57,30.59,102662.0,23.8161,23.8316,23.8005,23.8161,102662.0
2016-08-22 14:50:00,30.59,30.6,30.54,30.56,116492.0,23.8161,23.8239,23.7771,23.7927,116492.0
2016-08-22 15:00:00,30.56,30.6,30.56,30.58,116282.0,23.7927,23.8239,23.7927,23.8083,116282.0
2016-08-22 15:10:00,30.58,30.6,30.57,30.59,96579.0,23.8083,23.8239,23.8005,23.8161,96579.0
2016-08-22 15:20:00,30.59,30.61,30.57,30.6,115568.0,23.8161,23.8316,23.8005,23.8239,115568.0
2016-08-22 15:30:00,30.6,30.61,30.57,30.58,259398.0,23.8239,23.8316,23.8005,23.8083,259398.0
2016-08-22 15:40:00,30.58,30.63,30.57,30.57,313096.0,23.8083,23.8472,23.8005,23.8005,313096.0
2016-08-22 15:50:00,30.57,30.6,30.55,30.6,492579.0,23.8005,23.8239,23.7849,23.8239,492579.0
2016-08-23 09:30:00,30.75,30.96,30.75,30.95,442512.0,23.9406,24.1041,23.9406,24.0963,442512.0
2016-08-23 09:40:00,30.96,30.97,30.86,30.89,277128.0,24.1041,24.1119,24.0263,24.0496,277128.0
2016-08-23 09:50:00,30.9,30.93,30.87,30.87,228259.0,24.0574,24.0808,24.0341,24.0341,228259.0
2016-08-23 10:00:00,30.88,30.9,30.81,30.82,230622.0,24.0418,24.0574,23.9874,23.9951,230622.0
2016-08-23 10:10:00,30.81,30.84,30.74,30.77,222729.0,23.9874,24.0107,23.9329,23.9562,222729.0
2016-08-23 10:20:00,30.78,30.81,30.74,30.77,108224.0,23.964,23.9874,23.9329,23.9562,108224.0
2016-08-23 10:30:00,30.77,30.8,30.72,30.75,118523.0,23.9562,23.9796,23.9173,23.9406,118523.0
2016-08-23 10:40:00,30.76,30.82,30.75,30.78,118829.0,23.9484,23.9951,23.9406,23.964,118829.0
2016-08-23 10:50:00,30.78,30.82,30.77,30.78,126223.0,23.964,23.9951,23.9562,23.964,126223.0
2016-08-23 11:00:00,30.78,30.8,30.7,30.71,167546.0,23.964,23.9796,23.9017,23.9095,167546.0
2016-08-23 11:10:00,30.71,30.76,30.7,30.73,114993.0,23.9095,23.9484,23.9017,23.9251,114993.0
2016-08-23 11:20:00,30.73,30.76,30.72,30.74,104178.0,23.9251,23.9484,23.9173,23.9329,104178.0
2016-08-23 11:30:00,30.74,30.78,30.72,30.76,94666.0,23.9329,23.964,23.9173,23.9484,94666.0
2016-08-23 11:40:00,30.76,30.78,30.73,30.74,190175.0,23.9484,23.964,23.9251,23.9329,190175.0
2016-08-23 11:50:00,30.74,30.75,30.69,30.72,149507.0,23.9329,23.9406,23.8939,23.9173,149507.0
2016-08-23 12:00:00,30.72,30.73,30.67,30.69,148452.0,23.9173,23.9251,23.8784,23.8939,148452.0
2016-08-23 12:10:00,30.68,30.74,30.68,30.74,160582.0,23.8861,23.9329,23.8861,23.9329,160582.0
2016-08-23 12:20:00,30.74,30.77,30.73,30.74,92288.0,23.9329,23.9562,23.9251,23.9329,92288.0
2016-08-23 12:30:00,30.74,30.78,30.74,30.78,118701.0,23.9329,23.964,23.9329,23.964,118701.0
2016-08-23 12:40:00,30.77,30.8,30.77,30.79,117027.0,23.9562,23.9796,23.9562,23.9718,117027.0
2016-08-23 12:50:00,30.79,30.81,30.73,30.77,99459.0,23.9718,23.9874,23.9251,23.9562,99459.0
2016-08-23 13:00:00,30.77,30.8,30.76,30.78,105155.0,23.9562,23.9796,23.9484,23.964,105155.0
2016-08-23 13:10:00,30.78,30.78,30.74,30.77,94646.0,23.964,23.964,23.9329,23.9562,94646.0
2016-08-23 13:20:00,30.77,30.79,30.75,30.77,223695.0,23.9562,23.9718,23.9406,23.9562,223695.0
2016-08-23 13:30:00,30.77,30.8,30.77,30.8,306684.0,23.9562,23.9796,23.9562,23.9796,306684.0
2016-08-23 13:40:00,30.79,30.79,30.77,30.78,165506.0,23.9718,23.9718,23.9562,23.964,165506.0
2016-08-23 13:50:00,30.77,30.81,30.77,30.78,96658.0,23.9562,23.9874,23.9562,23.964,96658.0
2016-08-23 14:00:00,30.78,30.79,30.77,30.78,122465.0,23.964,23.9718,23.9562,23.964,122465.0
2016-08-23 14:10:00,30.78,30.79,30.77,30.78,64037.0,23.964,23.9718,23.9562,23.964,64037.0
2016-08-23 14:20:00,30.78,30.8,30.77,30.8,79185.0,23.964,23.9796,23.9562,23.9796,79185.0
2016-08-23 14:30:00,30.79,30.81,30.77,30.79,139140.0,23.9718,23.9874,23.9562,23.9718,139140.0
2016-08-23 14:40:00,30.78,30.82,30.77,30.81,288880.0,23.964,23.9951,23.9562,23.9874,288880.0
2016-08-23 14:50:00,30.81,30.81,30.79,30.8,127997.0,23.9874,23.9874,23.9718,23.9796,127997.0
2016-08-23 15:00:00,30.8,30.81,30.79,30.8,127556.0,23.9796,23.9874,23.9718,23.9796,127556.0
2016-08-23 15:10:00,30.8,30.82,30.79,30.8,224451.0,23.9796,23.9951,23.9718,23.9796,224451.0
2016-08-23 15:20:00,30.8,30.81,30.75,30.77,214241.0,23.9796,23.9874,23.9406,23.9562,214241.0
2016-08-23 15:30:00,30.77,30.78,30.74,30.76,205552.0,23.9562,23.964,23.9329,23.9484,205552.0
2016-08-23 15:40:00,30.76,30.8,30.75,30.78,539706.0,23.9484,23.9796,23.9406,23.964,539706.0
2016-08-23 15:50:00,30.79,30.79,30.72,30.72,775105.0,23.9718,23.9718,23.9173,23.9173,775105.0
2016-08-24 09:30:00,30.81,30.98,30.72,30.98,466021.0,23.9874,24.1197,23.9173,24.1197,466021.0
2016-08-24 09:40:00,30.97,31.9,30.87,30.92,272013.0,24.1119,24.836,24.0341,24.073,272013.0
2016-08-24 09:50:00,30.92,30.93,30.89,30.9,232570.0,24.073,24.0808,24.0496,24.0574,232570.0
2016-08-24 10:00:00,30.9,30.95,30.89,30.94,222748.0,24.0574,24.0963,24.0496,24.0886,222748.0
2016-08-24 10:10:00,30.94,30.97,30.92,30.96,187955.0,24.0886,24.1119,24.073,24.1041,187955.0
2016-08-24 10:20:00,30.96,30.96,30.9,30.92,241946.0,24.1041,24.1041,24.0574,24.073,241946.0
2016-08-24 10:30:00,30.92,30.96,30.91,30.92,229653.0,24.073,24.1041,24.0652,24.073,229653.0
2016-08-24 10:40:00,30.91,30.92,30.87,30.89,192013.0,24.0652,24.073,24.0341,24.0496,192013.0
2016-08-24 10:50:00,30.89,30.97,30.88,30.97,148096.0,24.0496,24.1119,24.0418,24.1119,148096.0
2016-08-24 11:00:00,30.97,31.0,30.97,31.0,298754.0,24.1119,24.1353,24.1119,24.1353,298754.0
2016-08-24 11:10:00,31.0,31.05,30.96,31.0,372639.0,24.1353,24.1742,24.1041,24.1353,372639.0
2016-08-24 11:20:00,31.0,31.02,30.94,31.01,284680.0,24.1353,24.1508,24.0886,24.1431,284680.0
2016-08-24 11:30:00,31.01,31.02,30.99,31.02,103229.0,24.1431,24.1508,24.1275,24.1508,103229.0
2016-08-24 11:40:00,31.02,31.02,30.95,30.99,169504.0,24.1508,24.1508,24.0963,24.1275,169504.0
2016-08-24 11:50:00,30.99,31.01,30.95,31.0,233790.0,24.1275,24.1431,24.0963,24.1353,233790.0
2016-08-24 12:00:00,31.0,31.05,30.99,31.03,175567.0,24.1353,24.1742,24.1275,24.1586,175567.0
2016-08-24 12:10:00,31.03,31.08,31.01,31.01,223330.0,24.1586,24.1976,24.1431,24.1431,223330.0
2016-08-24 12:20:00,31.02,31.05,31.01,31.05,73704.0,24.1508,24.1742,24.1431,24.1742,73704.0
2016-08-24 12:30:00,31.05,31.07,31.03,31.07,104171.0,24.1742,24.1898,24.1586,24.1898,104171.0
2016-08-24 12:40:00,31.07,31.08,31.05,31.08,93738.0,24.1898,24.1976,24.1742,24.1976,93738.0
2016-08-24 12:50:00,31.08,31.12,31.07,31.11,186582.0,24.1976,24.2287,24.1898,24.2209,186582.0
2016-08-24 13:00:00,31.11,31.13,31.06,31.13,271236.0,24.2209,24.2365,24.182,24.2365,271236.0
2016-08-24 13:10:00,31.13,31.13,31.05,31.07,236120.0,24.2365,24.2365,24.1742,24.1898,236120.0
2016-08-24 13:20:00,31.07,31.12,31.05,31.11,291447.0,24.1898,24.2287,24.1742,24.2209,291447.0
2016-08-24 13:30:00,31.1,31.11,31.07,31.09,128228.0,24.2131,24.2209,24.1898,24.2053,128228.0
2016-08-24 13:40:00,31.09,31.13,31.08,31.13,114588.0,24.2053,24.2365,24.1976,24.2365,114588.0
2016-08-24 13:50:00,31.13,31.14,31.12,31.14,161198.0,24.2365,24.2443,24.2287,24.2443,161198.0
2016-08-24 14:00:00,31.14,31.14,31.05,31.08,295412.0,24.2443,24.2443,24.1742,24.1976,295412.0
2016-08-24 14:10:00,31.08,31.11,31.06,31.08,277661.0,24.1976,24.2209,24.182,24.1976,277661.0
2016-08-24 14:20:00,31.07,31.08,31.01,31.05,358704.0,24.1898,24.1976,24.1431,24.1742,358704.0
2016-08-24 14:30:00,31.05,31.06,31.01,31.04,460843.0,24.1742,24.182,24.1431,24.1664,460843.0
2016-08-24 14:40:00,31.04,31.1,31.02,31.06,747392.0,24.1664,24.2131,24.1508,24.182,747392.0
2016-08-24 14:50:00,31.05,31.12,31.05,31.06,356834.0,24.1742,24.2287,24.1742,24.182,356834.0
2016-08-24 15:00:00,31.06,31.12,31.03,31.03,309153.0,24.182,24.2287,24.1586,24.1586,309153.0
2016-08-24 15:10:00,31.04,31.06,31.01,31.02,482337.0,24.1664,24.182,24.1431,24.1508,482337.0
2016-08-24 15:20:00,31.02,31.03,30.99,31.0,225455.0,24.1508,24.1586,24.1275,24.1353,225455.0
2016-08-24 15:30:00,31.0,31.01,30.88,30.89,690728.0,24.1353,24.1431,24.0418,24.0496,690728.0
2016-08-24 15:40:00,30.9,30.93,30.88,30.92,622745.0,24.0574,24.0808,24.0418,24.073,622745.0
2016-08-24 15:50:00,30.92,30.93,30.88,30.92,891037.0,24.073,24.0808,24.0418,24.073,891037.0
2016-08-25 09:30:00,30.91,31.06,30.78,31.02,497472.0,24.0652,24.182,23.964,24.1508,497472.0
2016-08-25 09:40:00,31.02,31.05,30.95,30.97,181262.0,24.1508,24.1742,24.0963,24.1119,181262.0
2016-08-25 09:50:00,30.97,30.97,30.88,30.95,221364.0,24.1119,24.1119,24.0418,24.0963,221364.0
2016-08-25 10:00:00,30.95,31.0,30.9,30.9,226739.0,24.0963,24.1353,24.0574,24.0574,226739.0
2016-08-25 10:10:00,30.9,30.94,30.87,30.93,167289.0,24.0574,24.0886,24.0341,24.0808,167289.0
2016-08-25 10:20:00,30.92,30.94,30.84,30.88,202545.0,24.073,24.0886,24.0107,24.0418,202545.0
2016-08-25 10:30:00,30.88,30.89,30.81,30.82,151988.0,24.0418,24.0496,23.9874,23.9951,151988.0
2016-08-25 10:40:00,30.82,30.87,30.81,30.84,109601.0,23.9951,24.0341,23.9874,24.0107,109601.0
2016-08-25 10:50:00,30.84,30.88,30.8,30.86,155441.0,24.0107,24.0418,23.9796,24.0263,155441.0
2016-08-25 11:00:00,30.87,30.94,30.85,30.9,286304.0,24.0341,24.0886,24.0185,24.0574,286304.0
2016-08-25 11:10:00,30.9,30.96,30.89,30.95,184025.0,24.0574,24.1041,24.0496,24.0963,184025.0
2016-08-25 11:20:00,30.95,30.97,30.9,30.93,116646.0,24.0963,24.1119,24.0574,24.0808,116646.0
2016-08-25 11:30:00,30.93,30.95,30.91,30.91,222037.0,24.0808,24.0963,24.0652,24.0652,222037.0
2016-08-25 11:40:00,30.91,30.92,30.86,30.88,140755.0,24.0652,24.073,24.0263,24.0418,140755.0
2016-08-25 11:50:00,30.88,30.92,30.88,30.89,153504.0,24.0418,24.073,24.0418,24.0496,153504.0
2016-08-25 12:00:00,30.89,30.89,30.82,30.83,190875.0,24.0496,24.0496,23.9951,24.0029,190875.0
2016-08-25 12:10:00,30.84,30.85,30.77,30.8,203445.0,24.0107,24.0185,23.9562,23.9796,203445.0
2016-08-25 12:20:00,30.8,30.82,30.78,30.8,116754.0,23.9796,23.9951,23.964,23.9796,116754.0
2016-08-25 12:30:00,30.81,30.87,30.81,30.86,91600.0,23.9874,24.0341,23.9874,24.0263,91600.0
2016-08-25 12:40:00,30.86,30.9,30.86,30.89,126565.0,24.0263,24.0574,24.0263,24.0496,126565.0
2016-08-25 12:50:00,30.88,30.89,30.85,30.88,65773.0,24.0418,24.0496,24.0185,24.0418,65773.0
2016-08-25 13:00:00,30.88,30.89,30.87,30.88,77130.0,24.0418,24.0496,24.0341,24.0418,77130.0
2016-08-25 13:10:00,30.88,30.91,30.87,30.89,74804.0,24.0418,24.0652,24.0341,24.0496,74804.0
2016-08-25 13:20:00,30.89,30.96,30.88,30.96,85351.0,24.0496,24.1041,24.0418,24.1041,85351.0
2016-08-25 13:30:00,30.96,30.96,30.84,30.84,186054.0,24.1041,24.1041,24.0107,24.0107,186054.0
2016-08-25 13:40:00,30.84,30.86,30.81,30.83,91064.0,24.0107,24.0263,23.9874,24.0029,91064.0
2016-08-25 13:50:00,30.83,30.86,30.81,30.85,81703.0,24.0029,24.0263,23.9874,24.0185,81703.0
2016-08-25 14:00:00,30.85,30.87,30.79,30.81,101972.0,24.0185,24.0341,23.9718,23.9874,101972.0
2016-08-25 14:10:00,30.81,30.89,30.81,30.88,129161.0,23.9874,24.0496,23.9874,24.0418,129161.0
2016-08-25 14:20:00,30.88,30.89,30.83,30.86,135288.0,24.0418,24.0496,24.0029,24.0263,135288.0
2016-08-25 14:30:00,30.86,30.88,30.84,30.85,173660.0,24.0263,24.0418,24.0107,24.0185,173660.0
2016-08-25 14:40:00,30.85,30.87,30.84,30.87,96684.0,24.0185,24.0341,24.0107,24.0341,96684.0
2016-08-25 14:50:00,30.86,30.87,30.8,30.83,144879.0,24.0263,24.0341,23.9796,24.0029,144879.0
2016-08-25 15:00:00,30.83,30.84,30.8,30.81,214346.0,24.0029,24.0107,23.9796,23.9874,214346.0
2016-08-25 15:10:00,30.82,30.89,30.81,30.89,142025.0,23.9951,24.0496,23.9874,24.0496,142025.0
2016-08-25 15:20:00,30.89,30.91,30.86,30.9,161456.0,24.0496,24.0652,24.0263,24.0574,161456.0
2016-08-25 15:30:00,30.9,30.92,30.89,30.92,218336.0,24.0574,24.073,24.0496,24.073,218336.0
2016-08-25 15:40:00,30.92,30.99,30.91,30.97,402606.0,24.073,24.1275,24.0652,24.1119,402606.0
2016-08-25 15:50:00,30.98,30.99,30.93,30.97,763482.0,24.1197,24.1275,24.0808,24.1119,763482.0
2016-08-26 09:30:00,31.12,31.28,31.11,31.13,434668.0,24.2287,24.3533,24.2209,24.2365,434668.0
2016-08-26 09:40:00,31.13,31.2,31.1,31.18,222342.0,24.2365,24.291,24.2131,24.2754,222342.0
2016-08-26 09:50:00,31.17,31.2,31.09,31.15,235967.0,24.2676,24.291,24.2053,24.2521,235967.0
2016-08-26 10:00:00,31.14,31.58,31.1,31.35,920600.0,24.2443,24.5868,24.2131,24.4078,920600.0
2016-08-26 10:10:00,31.35,31.35,31.12,31.2,654580.0,24.4078,24.4078,24.2287,24.291,654580.0
2016-08-26 10:20:00,31.21,31.21,31.11,31.14,352224.0,24.2988,24.2988,24.2209,24.2443,352224.0
2016-08-26 10:30:00,31.16,31.26,31.16,31.17,283135.0,24.2598,24.3377,24.2598,24.2676,283135.0
2016-08-26 10:40:00,31.17,31.18,31.08,31.14,248176.0,24.2676,24.2754,24.1976,24.2443,248176.0
2016-08-26 10:50:00,31.13,31.16,31.07,31.11,186462.0,24.2365,24.2598,24.1898,24.2209,186462.0
2016-08-26 11:00:00,31.11,31.17,31.1,31.14,186882.0,24.2209,24.2676,24.2131,24.2443,186882.0
2016-08-26 11:10:00,31.15,31.24,31.13,31.24,184576.0,24.2521,24.3221,24.2365,24.3221,184576.0
2016-08-26 11:20:00,31.23,31.25,31.19,31.21,147629.0,24.3143,24.3299,24.2832,24.2988,147629.0
2016-08-26 11:30:00,31.22,31.23,31.17,31.19,131826.0,24.3066,24.3143,24.2676,24.2832,131826.0
2016-08-26 11:40:00,31.18,31.21,31.12,31.18,186290.0,24.2754,24.2988,24.2287,24.2754,186290.0
2016-08-26 11:50:00,31.18,31.19,31.03,31.07,241204.0,24.2754,24.2832,24.1586,24.1898,241204.0
2016-08-26 12:00:00,31.06,31.08,30.95,31.0,212979.0,24.182,24.1976,24.0963,24.1353,212979.0
2016-08-26 12:10:00,31.0,31.07,30.94,31.06,230512.0,24.1353,24.1898,24.0886,24.182,230512.0
2016-08-26 12:20:00,31.06,31.13,31.05,31.1,130989.0,24.182,24.2365,24.1742,24.2131,130989.0
2016-08-26 12:30:00,31.09,31.13,31.05,31.12,126596.0,24.2053,24.2365,24.1742,24.2287,126596.0
2016-08-26 12:40:00,31.12,31.15,31.1,31.14,67147.0,24.2287,24.2521,24.2131,24.2443,67147.0
2016-08-26 12:50:00,31.14,31.16,31.12,31.14,89425.0,24.2443,24.2598,24.2287,24.2443,89425.0
2016-08-26 13:00:00,31.13,31.19,31.12,31.16,138941.0,24.2365,24.2832,24.2287,24.2598,138941.0
2016-08-26 13:10:00,31.17,31.19,31.08,31.09,82200.0,24.2676,24.2832,24.1976,24.2053,82200.0
2016-08-26 13:20:00,31.09,31.12,31.06,31.1,165492.0,24.2053,24.2287,24.182,24.2131,165492.0
2016-08-26 13:30:00,31.09,31.13,31.08,31.12,92551.0,24.2053,24.2365,24.1976,24.2287,92551.0
2016-08-26 13:40:00,31.13,31.14,31.07,31.07,104802.0,24.2365,24.2443,24.1898,24.1898,104802.0
2016-08-26 13:50:00,31.07,31.09,31.01,31.06,204535.0,24.1898,24.2053,24.1431,24.182,204535.0
2016-08-26 14:00:00,31.06,31.07,31.04,31.06,96699.0,24.182,24.1898,24.1664,24.182,96699.0
2016-08-26 14:10:00,31.07,31.08,30.98,30.98,144324.0,24.1898,24.1976,24.1197,24.1197,144324.0
2016-08-26 14:20:00,30.98,31.01,30.94,30.97,90157.0,24.1197,24.1431,24.0886,24.1119,90157.0
2016-08-26 14:30:00,30.97,31.0,30.93,30.99,95910.0,24.1119,24.1353,24.0808,24.1275,95910.0
2016-08-26 14:40:00,30.99,31.01,30.96,30.96,94990.0,24.1275,24.1431,24.1041,24.1041,94990.0
2016-08-26 14:50:00,30.97,31.01,30.93,31.0,100668.0,24.1119,24.1431,24.0808,24.1353,100668.0
2016-08-26 15:00:00,31.0,31.06,30.99,31.06,143898.0,24.1353,24.182,24.1275,24.182,143898.0
2016-08-26 15:10:00,31.07,31.09,31.01,31.09,123154.0,24.1898,24.2053,24.1431,24.2053,123154.0
2016-08-26 15:20:00,31.09,31.23,31.06,31.22,341335.0,24.2053,24.3143,24.182,24.3066,341335.0
2016-08-26 15:30:00,31.23,31.27,31.19,31.26,718028.0,24.3143,24.3455,24.2832,24.3377,718028.0
2016-08-26 15:40:00,31.26,31.3,31.21,31.24,488268.0,24.3377,24.3688,24.2988,24.3221,488268.0
2016-08-26 15:50:00,31.24,31.26,31.16,31.17,825191.0,24.3221,24.3377,24.2598,24.2676,825191.0
2016-08-29 09:30:00,31.21,31.44,31.15,31.44,448762.0,24.2988,24.4778,24.2521,24.4778,448762.0
2016-08-29 09:40:00,31.45,31.5,31.36,31.4,396695.0,24.4856,24.5246,24.4156,24.4467,396695.0
2016-08-29 09:50:00,31.4,31.49,31.4,31.46,191312.0,24.4467,24.5168,24.4467,24.4934,191312.0
2016-08-29 10:00:00,31.47,31.57,31.45,31.51,437662.0,24.5012,24.5791,24.4856,24.5323,437662.0
2016-08-29 10:10:00,31.51,31.56,31.5,31.52,385900.0,24.5323,24.5713,24.5246,24.5401,385900.0
2016-08-29 10:20:00,31.51,31.55,31.51,31.52,199112.0,24.5323,24.5635,24.5323,24.5401,199112.0
2016-08-29 10:30:00,31.52,31.56,31.44,31.47,302652.0,24.5401,24.5713,24.4778,24.5012,302652.0
2016-08-29 10:40:00,31.48,31.49,31.43,31.46,224220.0,24.509,24.5168,24.4701,24.4934,224220.0
2016-08-29 10:50:00,31.46,31.52,31.45,31.49,241717.0,24.4934,24.5401,24.4856,24.5168,241717.0
2016-08-29 11:00:00,31.5,31.53,31.48,31.53,120341.0,24.5246,24.5479,24.509,24.5479,120341.0
2016-08-29 11:10:00,31.53,31.56,31.5,31.5,174159.0,24.5479,24.5713,24.5246,24.5246,174159.0
2016-08-29 11:20:00,31.5,31.57,31.5,31.57,133556.0,24.5246,24.5791,24.5246,24.5791,133556.0
2016-08-29 11:30:00,31.57,31.57,31.49,31.5,121370.0,24.5791,24.5791,24.5168,24.5246,121370.0
2016-08-29 11:40:00,31.5,31.57,31.49,31.56,86841.0,24.5246,24.5791,24.5168,24.5713,86841.0
2016-08-29 11:50:00,31.56,31.58,31.54,31.55,95434.0,24.5713,24.5868,24.5557,24.5635,95434.0
2016-08-29 12:00:00,31.55,31.56,31.52,31.54,87532.0,24.5635,24.5713,24.5401,24.5557,87532.0
2016-08-29 12:10:00,31.55,31.57,31.51,31.52,56371.0,24.5635,24.5791,24.5323,24.5401,56371.0
2016-08-29 12:20:00,31.52,31.55,31.51,31.53,70564.0,24.5401,24.5635,24.5323,24.5479,70564.0
2016-08-29 12:30:00,31.53,31.55,31.49,31.51,458057.0,24.5479,24.5635,24.5168,24.5323,458057.0
2016-08-29 12:40:00,31.51,31.55,31.5,31.52,115340.0,24.5323,24.5635,24.5246,24.5401,115340.0
2016-08-29 12:50:00,31.52,31.57,31.51,31.56,176673.0,24.5401,24.5791,24.5323,24.5713,176673.0
2016-08-29 13:00:00,31.57,31.58,31.55,31.57,124201.0,24.5791,24.5868,24.5635,24.5791,124201.0
2016-08-29 13:10:00,31.57,31.6,31.56,31.56,144352.0,24.5791,24.6024,24.5713,24.5713,144352.0
2016-08-29 13:20:00,31.56,31.58,31.52,31.56,117600.0,24.5713,24.5868,24.5401,24.5713,117600.0
2016-08-29 13:30:00,31.55,31.56,31.53,31.55,92240.0,24.5635,24.5713,24.5479,24.5635,92240.0
2016-08-29 13:40:00,31.55,31.56,31.53,31.55,58521.0,24.5635,24.5713,24.5479,24.5635,58521.0
2016-08-29 13:50:00,31.55,31.56,31.53,31.54,84903.0,24.5635,24.5713,24.5479,24.5557,84903.0
2016-08-29 14:00:00,31.55,31.56,31.5,31.52,145713.0,24.5635,24.5713,24.5246,24.5401,145713.0
2016-08-29 14:10:00,31.52,31.56,31.51,31.56,150689.0,24.5401,24.5713,24.5323,24.5713,150689.0
2016-08-29 14:20:00,31.56,31.57,31.51,31.55,156977.0,24.5713,24.5791,24.5323,24.5635,156977.0
2016-08-29 14:30:00,31.55,31.56,31.5,31.51,162202.0,24.5635,24.5713,24.5246,24.5323,162202.0
2016-08-29 14:40:00,31.5,31.51,31.47,31.49,119771.0,24.5246,24.5323,24.5012,24.5168,119771.0
2016-08-29 14:50:00,31.49,31.5,31.45,31.46,123197.0,24.5168,24.5246,24.4856,24.4934,123197.0
2016-08-29 15:00:00,31.47,31.47,31.43,31.44,216003.0,24.5012,24.5012,24.4701,24.4778,216003.0
2016-08-29 15:10:00,31.44,31.47,31.44,31.45,157219.0,24.4778,24.5012,24.4778,24.4856,157219.0
2016-08-29 15:20:00,31.46,31.48,31.43,31.46,190555.0,24.4934,24.509,24.4701,24.4934,190555.0
2016-08-29 15:30:00,31.46,31.46,31.41,31.41,168844.0,24.4934,24.4934,24.4545,24.4545,168844.0
2016-08-29 15:40:00,31.42,31.47,31.41,31.46,507880.0,24.4623,24.5012,24.4545,24.4934,507880.0
2016-08-29 15:50:00,31.46,31.47,31.41,31.41,630685.0,24.4934,24.5012,24.4545,24.4545,630685.0
2016-08-30 09:30:00,31.43,31.77,31.43,31.72,682350.0,24.4701,24.7348,24.4701,24.6958,682350.0
2016-08-30 09:40:00,31.72,31.82,31.63,31.81,527132.0,24.6958,24.7737,24.6258,24.7659,527132.0
2016-08-30 09:50:00,31.82,31.9,31.75,31.89,434637.0,24.7737,24.836,24.7192,24.8282,434637.0
2016-08-30 10:00:00,31.9,31.9,31.76,31.8,315780.0,24.836,24.836,24.727,24.7581,315780.0
2016-08-30 10:10:00,31.8,31.82,31.74,31.76,209253.0,24.7581,24.7737,24.7114,24.727,209253.0
2016-08-30 10:20:00,31.76,31.79,31.73,31.77,233696.0,24.727,24.7503,24.7036,24.7348,233696.0
2016-08-30 10:30:00,31.77,31.78,31.62,31.66,278190.0,24.7348,24.7426,24.618,24.6491,278190.0
2016-08-30 10:40:00,31.65,31.7,31.63,31.68,208958.0,24.6413,24.6803,24.6258,24.6647,208958.0
2016-08-30 10:50:00,31.69,31.74,31.66,31.73,229160.0,24.6725,24.7114,24.6491,24.7036,229160.0
2016-08-30 11:00:00,31.72,31.74,31.67,31.7,222199.0,24.6958,24.7114,24.6569,24.6803,222199.0
2016-08-30 11:10:00,31.7,31.77,31.7,31.75,163978.0,24.6803,24.7348,24.6803,24.7192,163978.0
2016-08-30 11:20:00,31.75,31.8,31.74,31.8,117720.0,24.7192,24.7581,24.7114,24.7581,117720.0
2016-08-30 11:30:00,31.8,31.82,31.74,31.78,190925.0,24.7581,24.7737,24.7114,24.7426,190925.0
2016-08-30 11:40:00,31.78,31.83,31.75,31.83,178261.0,24.7426,24.7815,24.7192,24.7815,178261.0
2016-08-30 11:50:00,31.82,31.87,31.8,31.87,276052.0,24.7737,24.8126,24.7581,24.8126,276052.0
2016-08-30 12:00:00,31.87,31.94,31.86,31.94,214044.0,24.8126,24.8671,24.8048,24.8671,214044.0
2016-08-30 12:10:00,31.94,31.97,31.89,31.91,301454.0,24.8671,24.8905,24.8282,24.8438,301454.0
2016-08-30 12:20:00,31.91,31.95,31.9,31.95,159015.0,24.8438,24.8749,24.836,24.8749,159015.0
2016-08-30 12:30:00,31.95,32.0,31.94,31.99,233273.0,24.8749,24.9138,24.8671,24.906,233273.0
2016-08-30 12:40:00,31.99,32.0,31.93,31.93,312290.0,24.906,24.9138,24.8593,24.8593,312290.0
2016-08-30 12:50:00,31.93,31.96,31.92,31.94,169169.0,24.8593,24.8827,24.8515,24.8671,169169.0
2016-08-30 13:00:00,31.95,31.96,31.92,31.95,112485.0,24.8749,24.8827,24.8515,24.8749,112485.0
2016-08-30 13:10:00,31.95,31.96,31.92,31.93,108007.0,24.8749,24.8827,24.8515,24.8593,108007.0
2016-08-30 13:20:00,31.93,31.94,31.89,31.91,169460.0,24.8593,24.8671,24.8282,24.8438,169460.0
2016-08-30 13:30:00,31.91,31.94,31.89,31.9,153712.0,24.8438,24.8671,24.8282,24.836,153712.0
2016-08-30 13:40:00,31.9,31.91,31.85,31.88,132771.0,24.836,24.8438,24.7971,24.8204,132771.0
2016-08-30 13:50:00,31.87,31.92,31.87,31.91,124994.0,24.8126,24.8515,24.8126,24.8438,124994.0
2016-08-30 14:00:00,31.91,31.91,31.83,31.83,133589.0,24.8438,24.8438,24.7815,24.7815,133589.0
2016-08-30 14:10:00,31.83,31.86,31.82,31.84,132003.0,24.7815,24.8048,24.7737,24.7893,132003.0
2016-08-30 14:20:00,31.84,31.92,31.83,31.91,125533.0,24.7893,24.8515,24.7815,24.8438,125533.0
2016-08-30 14:30:00,31.91,31.95,31.87,31.95,189473.0,24.8438,24.8749,24.8126,24.8749,189473.0
2016-08-30 14:40:00,31.95,31.97,31.94,31.96,102261.0,24.8749,24.8905,24.8671,24.8827,102261.0
2016-08-30 14:50:00,31.96,32.0,31.96,32.0,157098.0,24.8827,24.9138,24.8827,24.9138,157098.0
2016-08-30 15:00:00,32.0,32.02,31.96,32.02,323832.0,24.9138,24.9294,24.8827,24.9294,323832.0
2016-08-30 15:10:00,32.02,32.06,32.01,32.05,227053.0,24.9294,24.9605,24.9216,24.9528,227053.0
2016-08-30 15:20:00,32.05,32.05,32.01,32.05,221089.0,24.9528,24.9528,24.9216,24.9528,221089.0
2016-08-30 15:30:00,32.05,32.1,32.01,32.09,441988.0,24.9528,24.9917,24.9216,24.9839,441988.0
2016-08-30 15:40:00,32.09,32.13,32.05,32.06,568490.0,24.9839,25.015,24.9528,24.9605,568490.0
2016-08-30 15:50:00,32.06,32.19,32.05,32.19,2529662.0,24.9605,25.0618,24.9528,25.0618,2529662.0
2016-08-31 09:30:00,32.12,32.31,32.09,32.25,775142.0,25.0073,25.1552,24.9839,25.1085,775142.0
2016-08-31 09:40:00,32.25,32.27,32.02,32.18,501194.0,25.1085,25.124,24.9294,25.054,501194.0
2016-08-31 09:50:00,32.19,32.27,32.14,32.25,416597.0,25.0618,25.124,25.0228,25.1085,416597.0
2016-08-31 10:00:00,32.25,32.28,32.18,32.27,417490.0,25.1085,25.1318,25.054,25.124,417490.0
2016-08-31 10:10:00,32.27,32.28,32.17,32.18,352245.0,25.124,25.1318,25.0462,25.054,352245.0
2016-08-31 10:20:00,32.18,32.18,32.1,32.16,244025.0,25.054,25.054,24.9917,25.0384,244025.0
2016-08-31 10:30:00,32.15,32.16,32.01,32.05,357086.0,25.0306,25.0384,24.9216,24.9528,357086.0
2016-08-31 10:40:00,32.04,32.05,31.92,32.02,307705.0,24.945,24.9528,24.8515,24.9294,307705.0
2016-08-31 10:50:00,32.02,32.08,31.96,31.96,322240.0,24.9294,24.9761,24.8827,24.8827,322240.0
2016-08-31 11:00:00,31.95,31.96,31.85,31.86,270014.0,24.8749,24.8827,24.7971,24.8048,270014.0
2016-08-31 11:10:00,31.86,31.93,31.84,31.91,215243.0,24.8048,24.8593,24.7893,24.8438,215243.0
2016-08-31 11:20:00,31.9,32.03,31.89,32.01,218379.0,24.836,24.9372,24.8282,24.9216,218379.0
2016-08-31 11:30:00,32.02,32.02,31.89,31.91,253208.0,24.9294,24.9294,24.8282,24.8438,253208.0
2016-08-31 11:40:00,31.91,31.91,31.83,31.89,232908.0,24.8438,24.8438,24.7815,24.8282,232908.0
2016-08-31 11:50:00,31.89,31.91,31.83,31.83,161373.0,24.8282,24.8438,24.7815,24.7815,161373.0
2016-08-31 12:00:00,31.82,31.83,31.75,31.8,216149.0,24.7737,24.7815,24.7192,24.7581,216149.0
2016-08-31 12:10:00,31.8,31.81,31.72,31.74,179017.0,24.7581,24.7659,24.6958,24.7114,179017.0
2016-08-31 12:20:00,31.74,31.79,31.72,31.79,186284.0,24.7114,24.7503,24.6958,24.7503,186284.0
2016-08-31 12:30:00,31.79,31.87,31.76,31.87,281945.0,24.7503,24.8126,24.727,24.8126,281945.0
2016-08-31 12:40:00,31.87,31.93,31.85,31.93,473011.0,24.8126,24.8593,24.7971,24.8593,473011.0
2016-08-31 12:50:00,31.93,31.96,31.91,31.96,163199.0,24.8593,24.8827,24.8438,24.8827,163199.0
2016-08-31 13:00:00,31.96,31.97,31.91,31.93,155255.0,24.8827,24.8905,24.8438,24.8593,155255.0
2016-08-31 13:10:00,31.92,31.96,31.91,31.94,166389.0,24.8515,24.8827,24.8438,24.8671,166389.0
2016-08-31 13:20:00,31.94,32.03,31.93,32.01,223707.0,24.8671,24.9372,24.8593,24.9216,223707.0
2016-08-31 13:30:00,32.01,32.04,32.0,32.03,141773.0,24.9216,24.945,24.9138,24.9372,141773.0
2016-08-31 13:40:00,32.02,32.06,32.02,32.05,156039.0,24.9294,24.9605,24.9294,24.9528,156039.0
2016-08-31 13:50:00,32.05,32.06,32.01,32.02,165034.0,24.9528,24.9605,24.9216,24.9294,165034.0
2016-08-31 14:00:00,32.02,32.14,32.02,32.12,270005.0,24.9294,25.0228,24.9294,25.0073,270005.0
2016-08-31 14:10:00,32.12,32.14,32.09,32.1,235125.0,25.0073,25.0228,24.9839,24.9917,235125.0
2016-08-31 14:20:00,32.11,32.12,32.09,32.1,383407.0,24.9995,25.0073,24.9839,24.9917,383407.0
2016-08-31 14:30:00,32.1,32.11,32.04,32.09,283648.0,24.9917,24.9995,24.945,24.9839,283648.0
2016-08-31 14:40:00,32.08,32.09,32.01,32.03,238148.0,24.9761,24.9839,24.9216,24.9372,238148.0
2016-08-31 14:50:00,32.04,32.05,31.99,32.0,232097.0,24.945,24.9528,24.906,24.9138,232097.0
2016-08-31 15:00:00,32.0,32.04,31.99,32.0,485625.0,24.9138,24.945,24.906,24.9138,485625.0
2016-08-31 15:10:00,32.0,32.05,31.99,32.02,443637.0,24.9138,24.9528,24.906,24.9294,443637.0
2016-08-31 15:20:00,32.02,32.03,31.99,32.02,359807.0,24.9294,24.9372,24.906,24.9294,359807.0
2016-08-31 15:30:00,32.02,32.04,31.95,32.01,783171.0,24.9294,24.945,24.8749,24.9216,783171.0
2016-08-31 15:40:00,32.01,32.1,32.0,32.05,645039.0,24.9216,24.9917,24.9138,24.9528,645039.0
2016-08-31 15:50:00,32.05,32.08,32.03,32.05,1300338.0,24.9528,24.9761,24.9372,24.9528,1300338.0
2016-09-01 09:30:00,32.14,32.37,32.14,32.23,537786.0,25.0228,25.2019,25.0228,25.0929,537786.0
2016-09-01 09:40:00,32.24,32.29,32.15,32.17,283103.0,25.1007,25.1396,25.0306,25.0462,283103.0
2016-09-01 09:50:00,32.18,32.18,32.07,32.12,452706.0,25.054,25.054,24.9683,25.0073,452706.0
2016-09-01 10:00:00,32.11,32.11,31.88,31.92,649402.0,24.9995,24.9995,24.8204,24.8515,649402.0
2016-09-01 10:10:00,31.93,32.0,31.88,31.95,279808.0,24.8593,24.9138,24.8204,24.8749,279808.0
2016-09-01 10:20:00,31.95,31.95,31.75,31.75,322516.0,24.8749,24.8749,24.7192,24.7192,322516.0
2016-09-01 10:30:00,31.76,31.76,31.6,31.62,300155.0,24.727,24.727,24.6024,24.618,300155.0
2016-09-01 10:40:00,31.61,31.66,31.44,31.53,527397.0,24.6102,24.6491,24.4778,24.5479,527397.0
2016-09-01 10:50:00,31.52,31.59,31.49,31.54,434157.0,24.5401,24.5946,24.5168,24.5557,434157.0
2016-09-01 11:00:00,31.53,31.53,31.44,31.46,269727.0,24.5479,24.5479,24.4778,24.4934,269727.0
2016-09-01 11:10:00,31.46,31.54,31.45,31.5,247948.0,24.4934,24.5557,24.4856,24.5246,247948.0
2016-09-01 11:20:00,31.5,31.65,31.49,31.6,254850.0,24.5246,24.6413,24.5168,24.6024,254850.0
2016-09-01 11:30:00,31.59,31.64,31.56,31.63,146515.0,24.5946,24.6336,24.5713,24.6258,146515.0
2016-09-01 11:40:00,31.63,31.63,31.55,31.56,157784.0,24.6258,24.6258,24.5635,24.5713,157784.0
2016-09-01 11:50:00,31.55,31.6,31.49,31.6,158124.0,24.5635,24.6024,24.5168,24.6024,158124.0
2016-09-01 12:00:00,31.59,31.63,31.56,31.57,152479.0,24.5946,24.6258,24.5713,24.5791,152479.0
2016-09-01 12:10:00,31.56,31.7,31.56,31.68,234083.0,24.5713,24.6803,24.5713,24.6647,234083.0
2016-09-01 12:20:00,31.68,31.83,31.66,31.83,192618.0,24.6647,24.7815,24.6491,24.7815,192618.0
2016-09-01 12:30:00,31.83,31.87,31.77,31.79,198749.0,24.7815,24.8126,24.7348,24.7503,198749.0
2016-09-01 12:40:00,31.79,31.8,31.75,31.79,98653.0,24.7503,24.7581,24.7192,24.7503,98653.0
2016-09-01 12:50:00,31.78,31.83,31.77,31.77,98876.0,24.7426,24.7815,24.7348,24.7348,98876.0
2016-09-01 13:00:00,31.77,31.79,31.71,31.73,153667.0,24.7348,24.7503,24.6881,24.7036,153667.0
2016-09-01 13:10:00,31.73,31.76,31.71,31.75,88185.0,24.7036,24.727,24.6881,24.7192,88185.0
2016-09-01 13:20:00,31.75,31.79,31.75,31.77,95196.0,24.7192,24.7503,24.7192,24.7348,95196.0
2016-09-01 13:30:00,31.77,31.77,31.73,31.76,126340.0,24.7348,24.7348,24.7036,24.727,126340.0
2016-09-01 13:40:00,31.76,31.8,31.75,31.76,193820.0,24.727,24.7581,24.7192,24.727,193820.0
2016-09-01 13:50:00,31.77,31.81,31.76,31.76,153909.0,24.7348,24.7659,24.727,24.727,153909.0
2016-09-01 14:00:00,31.76,31.76,31.66,31.67,229410.0,24.727,24.727,24.6491,24.6569,229410.0
2016-09-01 14:10:00,31.66,31.75,31.63,31.75,127256.0,24.6491,24.7192,24.6258,24.7192,127256.0
2016-09-01 14:20:00,31.74,31.79,31.72,31.79,122270.0,24.7114,24.7503,24.6958,24.7503,122270.0
2016-09-01 14:30:00,31.79,31.8,31.75,31.79,133809.0,24.7503,24.7581,24.7192,24.7503,133809.0
2016-09-01 14:40:00,31.78,31.88,31.78,31.83,163280.0,24.7426,24.8204,24.7426,24.7815,163280.0
2016-09-01 14:50:00,31.84,31.85,31.78,31.81,142216.0,24.7893,24.7971,24.7426,24.7659,142216.0
2016-09-01 15:00:00,31.81,31.81,31.73,31.75,177529.0,24.7659,24.7659,24.7036,24.7192,177529.0
2016-09-01 15:10:00,31.75,31.81,31.75,31.81,142684.0,24.7192,24.7659,24.7192,24.7659,142684.0
2016-09-01 15:20:00,31.81,31.87,31.8,31.84,225848.0,24.7659,24.8126,24.7581,24.7893,225848.0
2016-09-01 15:30:00,31.84,31.86,31.82,31.86,220820.0,24.7893,24.8048,24.7737,24.8048,220820.0
2016-09-01 15:40:00,31.86,31.93,31.85,31.92,512705.0,24.8048,24.8593,24.7971,24.8515,512705.0
2016-09-01 15:50:00,31.92,31.93,31.88,31.91,746730.0,24.8515,24.8593,24.8204,24.8438,746730.0
2016-09-02 09:30:00,31.96,32.21,31.81,31.98,815220.0,24.8827,25.0773,24.7659,24.8983,815220.0
2016-09-02 09:40:00,31.98,32.13,31.94,32.11,373243.0,24.8983,25.015,24.8671,24.9995,373243.0
2016-09-02 09:50:00,32.12,32.19,32.1,32.14,457187.0,25.0073,25.0618,24.9917,25.0228,457187.0
2016-09-02 10:00:00,32.14,32.2,32.0,32.06,416496.0,25.0228,25.0695,24.9138,24.9605,416496.0
2016-09-02 10:10:00,32.06,32.09,32.0,32.04,297749.0,24.9605,24.9839,24.9138,24.945,297749.0
2016-09-02 10:20:00,32.04,32.07,32.01,32.04,228434.0,24.945,24.9683,24.9216,24.945,228434.0
2016-09-02 10:30:00,32.04,32.1,32.03,32.1,457060.0,24.945,24.9917,24.9372,24.9917,457060.0
2016-09-02 10:40:00,32.09,32.16,32.08,32.1,275810.0,24.9839,25.0384,24.9761,24.9917,275810.0
2016-09-02 10:50:00,32.11,32.16,32.03,32.04,175808.0,24.9995,25.0384,24.9372,24.945,175808.0
2016-09-02 11:00:00,32.04,32.12,32.02,32.04,146838.0,24.945,25.0073,24.9294,24.945,146838.0
2016-09-02 11:10:00,32.04,32.05,31.97,31.98,159299.0,24.945,24.9528,24.8905,24.8983,159299.0
2016-09-02 11:20:00,31.99,32.03,31.97,32.0,190497.0,24.906,24.9372,24.8905,24.9138,190497.0
2016-09-02 11:30:00,32.0,32.0,31.9,31.92,221309.0,24.9138,24.9138,24.836,24.8515,221309.0
2016-09-02 11:40:00,31.92,31.96,31.9,31.92,154580.0,24.8515,24.8827,24.836,24.8515,154580.0
2016-09-02 11:50:00,31.92,31.95,31.89,31.89,180941.0,24.8515,24.8749,24.8282,24.8282,180941.0
2016-09-02 12:00:00,31.9,31.9,31.84,31.85,269485.0,24.836,24.836,24.7893,24.7971,269485.0
2016-09-02 12:10:00,31.86,31.86,31.77,31.77,325453.0,24.8048,24.8048,24.7348,24.7348,325453.0
2016-09-02 12:20:00,31.77,31.79,31.73,31.75,161261.0,24.7348,24.7503,24.7036,24.7192,161261.0
2016-09-02 12:30:00,31.75,31.77,31.73,31.75,232488.0,24.7192,24.7348,24.7036,24.7192,232488.0
2016-09-02 12:40:00,31.74,31.75,31.67,31.7,429985.0,24.7114,24.7192,24.6569,24.6803,429985.0
2016-09-02 12:50:00,31.7,31.75,31.68,31.68,263586.0,24.6803,24.7192,24.6647,24.6647,263586.0
2016-09-02 13:00:00,31.68,31.74,31.68,31.72,169959.0,24.6647,24.7114,24.6647,24.6958,169959.0
2016-09-02 13:10:00,31.72,31.8,31.71,31.8,173733.0,24.6958,24.7581,24.6881,24.7581,173733.0
2016-09-02 13:20:00,31.8,31.86,31.79,31.84,220838.0,24.7581,24.8048,24.7503,24.7893,220838.0
2016-09-02 13:30:00,31.85,31.86,31.82,31.85,108494.0,24.7971,24.8048,24.7737,24.7971,108494.0
2016-09-02 13:40:00,31.84,31.89,31.83,31.89,131658.0,24.7893,24.8282,24.7815,24.8282,131658.0
2016-09-02 13:50:00,31.89,31.91,31.85,31.87,133456.0,24.8282,24.8438,24.7971,24.8126,133456.0
2016-09-02 14:00:00,31.88,31.95,31.87,31.93,131950.0,24.8204,24.8749,24.8126,24.8593,131950.0
2016-09-02 14:10:00,31.94,31.99,31.92,31.98,142751.0,24.8671,24.906,24.8515,24.8983,142751.0
2016-09-02 14:20:00,31.97,31.98,31.93,31.93,162407.0,24.8905,24.8983,24.8593,24.8593,162407.0
2016-09-02 14:30:00,31.93,31.95,31.91,31.93,118410.0,24.8593,24.8749,24.8438,24.8593,118410.0
2016-09-02 14:40:00,31.94,31.96,31.93,31.95,174357.0,24.8671,24.8827,24.8593,24.8749,174357.0
2016-09-02 14:50:00,31.95,31.98,31.94,31.96,147232.0,24.8749,24.8983,24.8671,24.8827,147232.0
2016-09-02 15:00:00,31.97,31.98,31.92,31.92,194145.0,24.8905,24.8983,24.8515,24.8515,194145.0
2016-09-02 15:10:00,31.92,31.96,31.91,31.96,144867.0,24.8515,24.8827,24.8438,24.8827,144867.0
2016-09-02 15:20:00,31.96,31.99,31.93,31.95,284505.0,24.8827,24.906,24.8593,24.8749,284505.0
2016-09-02 15:30:00,31.95,31.95,31.87,31.87,552754.0,24.8749,24.8749,24.8126,24.8126,552754.0
2016-09-02 15:40:00,31.87,31.89,31.79,31.8,553861.0,24.8126,24.8282,24.7503,24.7581,553861.0
2016-09-02 15:50:00,31.8,31.91,31.8,31.88,1329688.0,24.7581,24.8438,24.7581,24.8204,1329688.0
2016-09-06 09:30:00,31.96,32.19,31.92,31.96,699308.0,24.8827,25.0618,24.8515,24.8827,699308.0
2016-09-06 09:40:00,31.97,32.19,31.96,32.18,450575.0,24.8905,25.0618,24.8827,25.054,450575.0
2016-09-06 09:50:00,32.18,32.22,32.06,32.08,594340.0,25.054,25.0851,24.9605,24.9761,594340.0
2016-09-06 10:00:00,32.07,32.07,31.73,31.78,747053.0,24.9683,24.9683,24.7036,24.7426,747053.0
2016-09-06 10:10:00,31.78,31.86,31.73,31.74,486569.0,24.7426,24.8048,24.7036,24.7114,486569.0
2016-09-06 10:20:00,31.74,31.75,31.64,31.69,481846.0,24.7114,24.7192,24.6336,24.6725,481846.0
2016-09-06 10:30:00,31.69,31.71,31.63,31.68,441311.0,24.6725,24.6881,24.6258,24.6647,441311.0
2016-09-06 10:40:00,31.68,31.71,31.58,31.6,261893.0,24.6647,24.6881,24.5868,24.6024,261893.0
2016-09-06 10:50:00,31.59,31.66,31.55,31.65,211269.0,24.5946,24.6491,24.5635,24.6413,211269.0
2016-09-06 11:00:00,31.64,31.68,31.57,31.61,235875.0,24.6336,24.6647,24.5791,24.6102,235875.0
2016-09-06 11:10:00,31.61,31.71,31.57,31.65,345000.0,24.6102,24.6881,24.5791,24.6413,345000.0
2016-09-06 11:20:00,31.65,31.71,31.6,31.65,447793.0,24.6413,24.6881,24.6024,24.6413,447793.0
2016-09-06 11:30:00,31.65,31.7,31.59,31.6,445503.0,24.6413,24.6803,24.5946,24.6024,445503.0
2016-09-06 11:40:00,31.61,31.64,31.57,31.62,216463.0,24.6102,24.6336,24.5791,24.618,216463.0
2016-09-06 11:50:00,31.62,31.64,31.59,31.63,230956.0,24.618,24.6336,24.5946,24.6258,230956.0
2016-09-06 12:00:00,31.62,31.72,31.62,31.72,235213.0,24.618,24.6958,24.618,24.6958,235213.0
2016-09-06 12:10:00,31.72,31.73,31.64,31.65,235286.0,24.6958,24.7036,24.6336,24.6413,235286.0
2016-09-06 12:20:00,31.66,31.72,31.65,31.71,238225.0,24.6491,24.6958,24.6413,24.6881,238225.0
2016-09-06 12:30:00,31.7,31.79,31.69,31.73,415930.0,24.6803,24.7503,24.6725,24.7036,415930.0
2016-09-06 12:40:00,31.72,31.78,31.7,31.73,294225.0,24.6958,24.7426,24.6803,24.7036,294225.0
2016-09-06 12:50:00,31.72,31.77,31.72,31.74,146249.0,24.6958,24.7348,24.6958,24.7114,146249.0
2016-09-06 13:00:00,31.73,31.76,31.68,31.68,96564.0,24.7036,24.727,24.6647,24.6647,96564.0
2016-09-06 13:10:00,31.68,31.7,31.65,31.69,109205.0,24.6647,24.6803,24.6413,24.6725,109205.0
2016-09-06 13:20:00,31.68,31.73,31.67,31.71,89174.0,24.6647,24.7036,24.6569,24.6881,89174.0
2016-09-06 13:30:00,31.72,31.76,31.71,31.75,208056.0,24.6958,24.727,24.6881,24.7192,208056.0
2016-09-06 13:40:00,31.75,31.76,31.71,31.73,160852.0,24.7192,24.727,24.6881,24.7036,160852.0
2016-09-06 13:50:00,31.72,31.73,31.69,31.72,242481.0,24.6958,24.7036,24.6725,24.6958,242481.0
2016-09-06 14:00:00,31.71,31.72,31.68,31.69,155596.0,24.6881,24.6958,24.6647,24.6725,155596.0
2016-09-06 14:10:00,31.68,31.73,31.67,31.71,250397.0,24.6647,24.7036,24.6569,24.6881,250397.0
2016-09-06 14:20:00,31.71,31.73,31.7,31.7,159181.0,24.6881,24.7036,24.6803,24.6803,159181.0
2016-09-06 14:30:00,31.7,31.73,31.66,31.67,386989.0,24.6803,24.7036,24.6491,24.6569,386989.0
2016-09-06 14:40:00,31.67,31.7,31.64,31.7,162795.0,24.6569,24.6803,24.6336,24.6803,162795.0
2016-09-06 14:50:00,31.7,31.74,31.69,31.74,448454.0,24.6803,24.7114,24.6725,24.7114,448454.0
2016-09-06 15:00:00,31.74,31.75,31.72,31.74,255565.0,24.7114,24.7192,24.6958,24.7114,255565.0
2016-09-06 15:10:00,31.73,31.74,31.7,31.74,237771.0,24.7036,24.7114,24.6803,24.7114,237771.0
2016-09-06 15:20:00,31.74,31.74,31.72,31.74,198356.0,24.7114,24.7114,24.6958,24.7114,198356.0
2016-09-06 15:30:00,31.74,31.74,31.71,31.72,262284.0,24.7114,24.7114,24.6881,24.6958,262284.0
2016-09-06 15:40:00,31.72,31.74,31.71,31.71,431116.0,24.6958,24.7114,24.6881,24.6881,431116.0
2016-09-06 15:50:00,31.71,31.75,31.71,31.75,707439.0,24.6881,24.7192,24.6881,24.7192,707439.0
2016-09-07 09:30:00,31.68,31.91,31.58,31.87,722161.0,24.6647,24.8438,24.5868,24.8126,722161.0
2016-09-07 09:40:00,31.87,31.91,31.73,31.76,561644.0,24.8126,24.8438,24.7036,24.727,561644.0
2016-09-07 09:50:00,31.76,31.85,31.73,31.8,434002.0,24.727,24.7971,24.7036,24.7581,434002.0
2016-09-07 10:00:00,31.8,31.91,31.76,31.88,514423.0,24.7581,24.8438,24.727,24.8204,514423.0
2016-09-07 10:10:00,31.88,31.94,31.82,31.83,408553.0,24.8204,24.8671,24.7737,24.7815,408553.0
2016-09-07 10:20:00,31.82,31.89,31.8,31.85,295774.0,24.7737,24.8282,24.7581,24.7971,295774.0
2016-09-07 10:30:00,31.86,31.89,31.75,31.75,253181.0,24.8048,24.8282,24.7192,24.7192,253181.0
2016-09-07 10:40:00,31.76,31.76,31.68,31.7,229182.0,24.727,24.727,24.6647,24.6803,229182.0
2016-09-07 10:50:00,31.7,31.74,31.68,31.74,130415.0,24.6803,24.7114,24.6647,24.7114,130415.0
2016-09-07 11:00:00,31.74,31.82,31.7,31.78,209959.0,24.7114,24.7737,24.6803,24.7426,209959.0
2016-09-07 11:10:00,31.79,31.79,31.71,31.72,209886.0,24.7503,24.7503,24.6881,24.6958,209886.0
2016-09-07 11:20:00,31.72,31.78,31.7,31.72,209179.0,24.6958,24.7426,24.6803,24.6958,209179.0
2016-09-07 11:30:00,31.73,31.81,31.72,31.78,173194.0,24.7036,24.7659,24.6958,24.7426,173194.0
2016-09-07 11:40:00,31.78,31.79,31.71,31.75,166068.0,24.7426,24.7503,24.6881,24.7192,166068.0
2016-09-07 11:50:00,31.74,31.8,31.73,31.8,109455.0,24.7114,24.7581,24.7036,24.7581,109455.0
2016-09-07 12:00:00,31.8,31.8,31.75,31.77,136770.0,24.7581,24.7581,24.7192,24.7348,136770.0
2016-09-07 12:10:00,31.77,31.77,31.73,31.75,170305.0,24.7348,24.7348,24.7036,24.7192,170305.0
2016-09-07 12:20:00,31.75,31.78,31.73,31.78,225791.0,24.7192,24.7426,24.7036,24.7426,225791.0
2016-09-07 12:30:00,31.78,31.79,31.74,31.76,122451.0,24.7426,24.7503,24.7114,24.727,122451.0
2016-09-07 12:40:00,31.77,31.79,31.73,31.73,175375.0,24.7348,24.7503,24.7036,24.7036,175375.0
2016-09-07 12:50:00,31.73,31.79,31.73,31.78,124561.0,24.7036,24.7503,24.7036,24.7426,124561.0
2016-09-07 13:00:00,31.77,31.84,31.76,31.82,145892.0,24.7348,24.7893,24.727,24.7737,145892.0
2016-09-07 13:10:00,31.83,31.85,31.79,31.81,125697.0,24.7815,24.7971,24.7503,24.7659,125697.0
2016-09-07 13:20:00,31.81,31.83,31.8,31.81,132339.0,24.7659,24.7815,24.7581,24.7659,132339.0
2016-09-07 13:30:00,31.82,31.83,31.8,31.82,136313.0,24.7737,24.7815,24.7581,24.7737,136313.0
2016-09-07 13:40:00,31.82,31.86,31.81,31.83,121791.0,24.7737,24.8048,24.7659,24.7815,121791.0
2016-09-07 13:50:00,31.84,31.84,31.81,31.83,108781.0,24.7893,24.7893,24.7659,24.7815,108781.0
2016-09-07 14:00:00,31.82,31.84,31.81,31.84,119982.0,24.7737,24.7893,24.7659,24.7893,119982.0
2016-09-07 14:10:00,31.84,31.89,31.83,31.86,171949.0,24.7893,24.8282,24.7815,24.8048,171949.0
2016-09-07 14:20:00,31.86,31.87,31.81,31.81,149006.0,24.8048,24.8126,24.7659,24.7659,149006.0
2016-09-07 14:30:00,31.81,31.81,31.75,31.78,212943.0,24.7659,24.7659,24.7192,24.7426,212943.0
2016-09-07 14:40:00,31.78,31.79,31.77,31.79,186236.0,24.7426,24.7503,24.7348,24.7503,186236.0
2016-09-07 14:50:00,31.78,31.79,31.74,31.75,140581.0,24.7426,24.7503,24.7114,24.7192,140581.0
2016-09-07 15:00:00,31.75,31.81,31.74,31.78,235899.0,24.7192,24.7659,24.7114,24.7426,235899.0
2016-09-07 15:10:00,31.77,31.79,31.77,31.79,198142.0,24.7348,24.7503,24.7348,24.7503,198142.0
2016-09-07 15:20:00,31.79,31.79,31.72,31.73,246575.0,24.7503,24.7503,24.6958,24.7036,246575.0
2016-09-07 15:30:00,31.73,31.75,31.72,31.73,282903.0,24.7036,24.7192,24.6958,24.7036,282903.0
2016-09-07 15:40:00,31.73,31.75,31.7,31.71,462036.0,24.7036,24.7192,24.6803,24.6881,462036.0
2016-09-07 15:50:00,31.71,31.72,31.67,31.7,1018825.0,24.6881,24.6958,24.6569,24.6803,1018825.0
2016-09-08 09:30:00,31.7,31.88,31.61,31.7,592780.0,24.6803,24.8204,24.6102,24.6803,592780.0
2016-09-08 09:40:00,31.7,31.79,31.63,31.73,370562.0,24.6803,24.7503,24.6258,24.7036,370562.0
2016-09-08 09:50:00,31.74,31.8,31.64,31.76,327715.0,24.7114,24.7581,24.6336,24.727,327715.0
2016-09-08 10:00:00,31.76,31.83,31.73,31.79,288037.0,24.727,24.7815,24.7036,24.7503,288037.0
2016-09-08 10:10:00,31.79,31.79,31.7,31.72,351791.0,24.7503,24.7503,24.6803,24.6958,351791.0
2016-09-08 10:20:00,31.72,31.73,31.68,31.7,221775.0,24.6958,24.7036,24.6647,24.6803,221775.0
2016-09-08 10:30:00,31.7,31.78,31.69,31.72,310105.0,24.6803,24.7426,24.6725,24.6958,310105.0
2016-09-08 10:40:00,31.73,31.74,31.69,31.71,182817.0,24.7036,24.7114,24.6725,24.6881,182817.0
2016-09-08 10:50:00,31.71,31.76,31.69,31.74,181328.0,24.6881,24.727,24.6725,24.7114,181328.0
2016-09-08 11:00:00,31.75,31.78,31.73,31.75,522789.0,24.7192,24.7426,24.7036,24.7192,522789.0
2016-09-08 11:10:00,31.75,31.91,31.74,31.91,766379.0,24.7192,24.8438,24.7114,24.8438,766379.0
2016-09-08 11:20:00,31.91,31.94,31.89,31.91,271375.0,24.8438,24.8671,24.8282,24.8438,271375.0
2016-09-08 11:30:00,31.91,31.93,31.88,31.91,457509.0,24.8438,24.8593,24.8204,24.8438,457509.0
2016-09-08 11:40:00,31.91,32.02,31.9,32.02,305513.0,24.8438,24.9294,24.836,24.9294,305513.0
2016-09-08 11:50:00,32.02,32.15,32.01,32.15,316687.0,24.9294,25.0306,24.9216,25.0306,316687.0
2016-09-08 12:00:00,32.14,32.21,32.13,32.18,321830.0,25.0228,25.0773,25.015,25.054,321830.0
2016-09-08 12:10:00,32.18,32.19,32.08,32.11,209851.0,25.054,25.0618,24.9761,24.9995,209851.0
2016-09-08 12:20:00,32.11,32.12,32.06,32.08,205087.0,24.9995,25.0073,24.9605,24.9761,205087.0
2016-09-08 12:30:00,32.08,32.09,32.02,32.09,175199.0,24.9761,24.9839,24.9294,24.9839,175199.0
2016-09-08 12:40:00,32.09,32.11,32.05,32.06,86507.0,24.9839,24.9995,24.9528,24.9605,86507.0
2016-09-08 12:50:00,32.06,32.11,32.05,32.1,90834.0,24.9605,24.9995,24.9528,24.9917,90834.0
2016-09-08 13:00:00,32.1,32.11,32.06,32.1,105466.0,24.9917,24.9995,24.9605,24.9917,105466.0
2016-09-08 13:10:00,32.1,32.11,32.07,32.07,79741.0,24.9917,24.9995,24.9683,24.9683,79741.0
2016-09-08 13:20:00,32.07,32.1,32.05,32.09,90211.0,24.9683,24.9917,24.9528,24.9839,90211.0
2016-09-08 13:30:00,32.08,32.09,32.04,32.04,102142.0,24.9761,24.9839,24.945,24.945,102142.0
2016-09-08 13:40:00,32.04,32.04,31.99,31.99,137258.0,24.945,24.945,24.906,24.906,137258.0
2016-09-08 13:50:00,31.99,32.08,31.97,32.07,223463.0,24.906,24.9761,24.8905,24.9683,223463.0
2016-09-08 14:00:00,32.07,32.08,32.02,32.05,211573.0,24.9683,24.9761,24.9294,24.9528,211573.0
2016-09-08 14:10:00,32.05,32.05,31.99,32.01,221472.0,24.9528,24.9528,24.906,24.9216,221472.0
2016-09-08 14:20:00,32.01,32.05,32.0,32.01,149306.0,24.9216,24.9528,24.9138,24.9216,149306.0
2016-09-08 14:30:00,32.01,32.02,31.97,31.97,144072.0,24.9216,24.9294,24.8905,24.8905,144072.0
2016-09-08 14:40:00,31.97,32.0,31.96,31.97,478933.0,24.8905,24.9138,24.8827,24.8905,478933.0
2016-09-08 14:50:00,31.97,32.01,31.94,32.0,441292.0,24.8905,24.9216,24.8671,24.9138,441292.0
2016-09-08 15:00:00,32.0,32.04,31.99,32.02,543669.0,24.9138,24.945,24.906,24.9294,543669.0
2016-09-08 15:10:00,32.02,32.08,32.01,32.06,183786.0,24.9294,24.9761,24.9216,24.9605,183786.0
2016-09-08 15:20:00,32.06,32.07,32.03,32.04,225966.0,24.9605,24.9683,24.9372,24.945,225966.0
2016-09-08 15:30:00,32.04,32.07,32.03,32.07,245747.0,24.945,24.9683,24.9372,24.9683,245747.0
2016-09-08 15:40:00,32.07,32.08,32.05,32.05,271737.0,24.9683,24.9761,24.9528,24.9528,271737.0
2016-09-08 15:50:00,32.05,32.09,32.02,32.02,712991.0,24.9528,24.9839,24.9294,24.9294,712991.0
2016-09-09 09:30:00,31.98,32.2,31.79,31.9,901354.0,24.8983,25.0695,24.7503,24.836,901354.0
2016-09-09 09:40:00,31.9,32.1,31.85,32.01,723649.0,24.836,24.9917,24.7971,24.9216,723649.0
2016-09-09 09:50:00,32.0,32.09,31.93,32.07,436426.0,24.9138,24.9839,24.8593,24.9683,436426.0
2016-09-09 10:00:00,32.07,32.07,31.97,32.02,672085.0,24.9683,24.9683,24.8905,24.9294,672085.0
2016-09-09 10:10:00,32.02,32.15,32.0,32.07,532053.0,24.9294,25.0306,24.9138,24.9683,532053.0
2016-09-09 10:20:00,32.07,32.2,32.06,32.17,395351.0,24.9683,25.0695,24.9605,25.0462,395351.0
2016-09-09 10:30:00,32.17,32.17,32.0,32.04,308749.0,25.0462,25.0462,24.9138,24.945,308749.0
2016-09-09 10:40:00,32.04,32.18,32.03,32.17,478239.0,24.945,25.054,24.9372,25.0462,478239.0
2016-09-09 10:50:00,32.17,32.27,32.15,32.25,334632.0,25.0462,25.124,25.0306,25.1085,334632.0
2016-09-09 11:00:00,32.24,32.25,32.11,32.13,370163.0,25.1007,25.1085,24.9995,25.015,370163.0
2016-09-09 11:10:00,32.13,32.14,32.07,32.1,403270.0,25.015,25.0228,24.9683,24.9917,403270.0
2016-09-09 11:20:00,32.09,32.1,32.03,32.05,440013.0,24.9839,24.9917,24.9372,24.9528,440013.0
2016-09-09 11:30:00,32.05,32.06,32.0,32.03,189642.0,24.9528,24.9605,24.9138,24.9372,189642.0
2016-09-09 11:40:00,32.03,32.03,31.95,32.0,322955.0,24.9372,24.9372,24.8749,24.9138,322955.0
2016-09-09 11:50:00,32.0,32.02,31.89,31.9,397788.0,24.9138,24.9294,24.8282,24.836,397788.0
2016-09-09 12:00:00,31.9,31.97,31.89,31.95,212429.0,24.836,24.8905,24.8282,24.8749,212429.0
2016-09-09 12:10:00,31.95,31.96,31.87,31.9,167788.0,24.8749,24.8827,24.8126,24.836,167788.0
2016-09-09 12:20:00,31.9,31.97,31.89,31.96,160216.0,24.836,24.8905,24.8282,24.8827,160216.0
2016-09-09 12:30:00,31.95,32.0,31.92,31.92,181443.0,24.8749,24.9138,24.8515,24.8515,181443.0
2016-09-09 12:40:00,31.92,31.95,31.9,31.94,153688.0,24.8515,24.8749,24.836,24.8671,153688.0
2016-09-09 12:50:00,31.94,32.0,31.93,31.99,176292.0,24.8671,24.9138,24.8593,24.906,176292.0
2016-09-09 13:00:00,31.99,31.99,31.93,31.94,140499.0,24.906,24.906,24.8593,24.8671,140499.0
2016-09-09 13:10:00,31.93,31.94,31.88,31.88,237940.0,24.8593,24.8671,24.8204,24.8204,237940.0
2016-09-09 13:20:00,31.89,31.94,31.87,31.93,387250.0,24.8282,24.8671,24.8126,24.8593,387250.0
2016-09-09 13:30:00,31.93,31.95,31.9,31.91,180073.0,24.8593,24.8749,24.836,24.8438,180073.0
2016-09-09 13:40:00,31.92,31.92,31.86,31.87,225994.0,24.8515,24.8515,24.8048,24.8126,225994.0
2016-09-09 13:50:00,31.88,31.91,31.83,31.89,285927.0,24.8204,24.8438,24.7815,24.8282,285927.0
2016-09-09 14:00:00,31.9,31.9,31.72,31.74,318064.0,24.836,24.836,24.6958,24.7114,318064.0
2016-09-09 14:10:00,31.74,31.77,31.7,31.74,372998.0,24.7114,24.7348,24.6803,24.7114,372998.0
2016-09-09 14:20:00,31.74,31.82,31.73,31.8,127121.0,24.7114,24.7737,24.7036,24.7581,127121.0
2016-09-09 14:30:00,31.8,31.82,31.75,31.79,319424.0,24.7581,24.7737,24.7192,24.7503,319424.0
2016-09-09 14:40:00,31.79,31.79,31.62,31.65,260145.0,24.7503,24.7503,24.618,24.6413,260145.0
2016-09-09 14:50:00,31.66,31.79,31.66,31.76,195530.0,24.6491,24.7503,24.6491,24.727,195530.0
2016-09-09 15:00:00,31.76,31.76,31.67,31.7,249240.0,24.727,24.727,24.6569,24.6803,249240.0
2016-09-09 15:10:00,31.7,31.78,31.66,31.75,398313.0,24.6803,24.7426,24.6491,24.7192,398313.0
2016-09-09 15:20:00,31.75,31.8,31.72,31.74,293023.0,24.7192,24.7581,24.6958,24.7114,293023.0
2016-09-09 15:30:00,31.74,31.76,31.69,31.71,391267.0,24.7114,24.727,24.6725,24.6881,391267.0
2016-09-09 15:40:00,31.72,31.73,31.64,31.67,610488.0,24.6958,24.7036,24.6336,24.6569,610488.0
2016-09-09 15:50:00,31.67,31.7,31.6,31.6,1726684.0,24.6569,24.6803,24.6024,24.6024,1726684.0
2016-09-12 09:30:00,31.34,31.41,31.14,31.36,1160083.0,24.4,24.4545,24.2443,24.4156,1160083.0
2016-09-12 09:40:00,31.36,31.36,31.15,31.18,573346.0,24.4156,24.4156,24.2521,24.2754,573346.0
2016-09-12 09:50:00,31.18,31.35,31.15,31.29,544045.0,24.2754,24.4078,24.2521,24.3611,544045.0
2016-09-12 10:00:00,31.3,31.37,31.25,31.29,552794.0,24.3688,24.4233,24.3299,24.3611,552794.0
2016-09-12 10:10:00,31.29,31.41,31.24,31.41,770405.0,24.3611,24.4545,24.3221,24.4545,770405.0
2016-09-12 10:20:00,31.41,31.47,31.38,31.46,439993.0,24.4545,24.5012,24.4311,24.4934,439993.0
2016-09-12 10:30:00,31.46,31.54,31.44,31.47,347002.0,24.4934,24.5557,24.4778,24.5012,347002.0
2016-09-12 10:40:00,31.47,31.57,31.45,31.47,242078.0,24.5012,24.5791,24.4856,24.5012,242078.0
2016-09-12 10:50:00,31.46,31.66,31.43,31.64,268327.0,24.4934,24.6491,24.4701,24.6336,268327.0
2016-09-12 11:00:00,31.63,31.78,31.62,31.77,468607.0,24.6258,24.7426,24.618,24.7348,468607.0
2016-09-12 11:10:00,31.77,31.82,31.7,31.81,304072.0,24.7348,24.7737,24.6803,24.7659,304072.0
2016-09-12 11:20:00,31.81,31.9,31.79,31.85,302095.0,24.7659,24.836,24.7503,24.7971,302095.0
2016-09-12 11:30:00,31.85,31.88,31.76,31.86,158597.0,24.7971,24.8204,24.727,24.8048,158597.0
2016-09-12 11:40:00,31.85,31.91,31.82,31.85,126398.0,24.7971,24.8438,24.7737,24.7971,126398.0
2016-09-12 11:50:00,31.86,31.94,31.85,31.89,127719.0,24.8048,24.8671,24.7971,24.8282,127719.0
2016-09-12 12:00:00,31.89,31.92,31.86,31.92,79055.0,24.8282,24.8515,24.8048,24.8515,79055.0
2016-09-12 12:10:00,31.92,31.95,31.86,31.91,137981.0,24.8515,24.8749,24.8048,24.8438,137981.0
2016-09-12 12:20:00,31.9,31.93,31.88,31.89,101282.0,24.836,24.8593,24.8204,24.8282,101282.0
2016-09-12 12:30:00,31.9,31.98,31.9,31.97,166375.0,24.836,24.8983,24.836,24.8905,166375.0
2016-09-12 12:40:00,31.97,32.03,31.94,32.03,115735.0,24.8905,24.9372,24.8671,24.9372,115735.0
2016-09-12 12:50:00,32.03,32.1,32.0,32.05,189034.0,24.9372,24.9917,24.9138,24.9528,189034.0
2016-09-12 13:00:00,32.06,32.07,32.01,32.03,84167.0,24.9605,24.9683,24.9216,24.9372,84167.0
2016-09-12 13:10:00,32.03,32.04,31.88,31.89,505662.0,24.9372,24.945,24.8204,24.8282,505662.0
2016-09-12 13:20:00,31.89,31.91,31.73,31.76,336954.0,24.8282,24.8438,24.7036,24.727,336954.0
2016-09-12 13:30:00,31.76,31.91,31.72,31.86,335305.0,24.727,24.8438,24.6958,24.8048,335305.0
2016-09-12 13:40:00,31.86,31.94,31.82,31.94,225390.0,24.8048,24.8671,24.7737,24.8671,225390.0
2016-09-12 13:50:00,31.94,32.05,31.93,32.02,224967.0,24.8671,24.9528,24.8593,24.9294,224967.0
2016-09-12 14:00:00,32.03,32.12,32.0,32.06,263455.0,24.9372,25.0073,24.9138,24.9605,263455.0
2016-09-12 14:10:00,32.07,32.15,32.02,32.14,146290.0,24.9683,25.0306,24.9294,25.0228,146290.0
2016-09-12 14:20:00,32.14,32.16,32.1,32.11,210786.0,25.0228,25.0384,24.9917,24.9995,210786.0
2016-09-12 14:30:00,32.11,32.24,32.11,32.23,175949.0,24.9995,25.1007,24.9995,25.0929,175949.0
2016-09-12 14:40:00,32.23,32.25,32.15,32.15,147400.0,25.0929,25.1085,25.0306,25.0306,147400.0
2016-09-12 14:50:00,32.16,32.21,32.14,32.17,188493.0,25.0384,25.0773,25.0228,25.0462,188493.0
2016-09-12 15:00:00,32.18,32.25,32.18,32.24,195407.0,25.054,25.1085,25.054,25.1007,195407.0
2016-09-12 15:10:00,32.24,32.25,32.16,32.16,165821.0,25.1007,25.1085,25.0384,25.0384,165821.0
2016-09-12 15:20:00,32.16,32.26,32.15,32.26,228275.0,25.0384,25.1163,25.0306,25.1163,228275.0
2016-09-12 15:30:00,32.26,32.28,32.22,32.25,405823.0,25.1163,25.1318,25.0851,25.1085,405823.0
2016-09-12 15:40:00,32.25,32.32,32.21,32.22,497397.0,25.1085,25.163,25.0773,25.0851,497397.0
2016-09-12 15:50:00,32.22,32.26,32.18,32.23,895781.0,25.0851,25.1163,25.054,25.0929,895781.0
2016-09-13 09:30:00,31.69,31.9,31.68,31.86,597122.0,24.6725,24.836,24.6647,24.8048,597122.0
2016-09-13 09:40:00,31.87,32.0,31.85,31.88,343754.0,24.8126,24.9138,24.7971,24.8204,343754.0
2016-09-13 09:50:00,31.87,31.89,31.71,31.79,284826.0,24.8126,24.8282,24.6881,24.7503,284826.0
2016-09-13 10:00:00,31.79,31.79,31.68,31.73,348939.0,24.7503,24.7503,24.6647,24.7036,348939.0
2016-09-13 10:10:00,31.73,31.73,31.57,31.65,384036.0,24.7036,24.7036,24.5791,24.6413,384036.0
2016-09-13 10:20:00,31.65,31.74,31.58,31.71,268895.0,24.6413,24.7114,24.5868,24.6881,268895.0
2016-09-13 10:30:00,31.71,31.72,31.62,31.65,230337.0,24.6881,24.6958,24.618,24.6413,230337.0
2016-09-13 10:40:00,31.66,31.68,31.52,31.55,440578.0,24.6491,24.6647,24.5401,24.5635,440578.0
2016-09-13 10:50:00,31.54,31.59,31.5,31.55,150263.0,24.5557,24.5946,24.5246,24.5635,150263.0
2016-09-13 11:00:00,31.55,31.6,31.47,31.5,243062.0,24.5635,24.6024,24.5012,24.5246,243062.0
2016-09-13 11:10:00,31.49,31.51,31.41,31.46,195713.0,24.5168,24.5323,24.4545,24.4934,195713.0
2016-09-13 11:20:00,31.46,31.51,31.44,31.44,122111.0,24.4934,24.5323,24.4778,24.4778,122111.0
2016-09-13 11:30:00,31.44,31.48,31.35,31.35,365455.0,24.4778,24.509,24.4078,24.4078,365455.0
2016-09-13 11:40:00,31.35,31.4,31.32,31.34,207228.0,24.4078,24.4467,24.3844,24.4,207228.0
2016-09-13 11:50:00,31.34,31.38,31.27,31.3,320763.0,24.4,24.4311,24.3455,24.3688,320763.0
2016-09-13 12:00:00,31.3,31.43,31.29,31.42,399468.0,24.3688,24.4701,24.3611,24.4623,399468.0
2016-09-13 12:10:00,31.42,31.51,31.42,31.49,158477.0,24.4623,24.5323,24.4623,24.5168,158477.0
2016-09-13 12:20:00,31.49,31.53,31.45,31.51,214044.0,24.5168,24.5479,24.4856,24.5323,214044.0
2016-09-13 12:30:00,31.5,31.5,31.45,31.49,248445.0,24.5246,24.5246,24.4856,24.5168,248445.0
2016-09-13 12:40:00,31.48,31.49,31.43,31.47,220644.0,24.509,24.5168,24.4701,24.5012,220644.0
2016-09-13 12:50:00,31.47,31.48,31.38,31.44,148500.0,24.5012,24.509,24.4311,24.4778,148500.0
2016-09-13 13:00:00,31.44,31.46,31.41,31.42,263065.0,24.4778,24.4934,24.4545,24.4623,263065.0
2016-09-13 13:10:00,31.42,31.55,31.41,31.55,315466.0,24.4623,24.5635,24.4545,24.5635,315466.0
2016-09-13 13:20:00,31.55,31.6,31.5,31.59,272812.0,24.5635,24.6024,24.5246,24.5946,272812.0
2016-09-13 13:30:00,31.59,31.66,31.52,31.57,437016.0,24.5946,24.6491,24.5401,24.5791,437016.0
2016-09-13 13:40:00,31.57,31.6,31.48,31.48,269008.0,24.5791,24.6024,24.509,24.509,269008.0
2016-09-13 13:50:00,31.49,31.5,31.38,31.43,153027.0,24.5168,24.5246,24.4311,24.4701,153027.0
2016-09-13 14:00:00,31.42,31.47,31.37,31.46,170661.0,24.4623,24.5012,24.4233,24.4934,170661.0
2016-09-13 14:10:00,31.46,31.47,31.37,31.42,263953.0,24.4934,24.5012,24.4233,24.4623,263953.0
2016-09-13 14:20:00,31.41,31.46,31.37,31.38,196771.0,24.4545,24.4934,24.4233,24.4311,196771.0
2016-09-13 14:30:00,31.38,31.45,31.36,31.45,130486.0,24.4311,24.4856,24.4156,24.4856,130486.0
2016-09-13 14:40:00,31.45,31.55,31.44,31.53,173521.0,24.4856,24.5635,24.4778,24.5479,173521.0
2016-09-13 14:50:00,31.54,31.56,31.46,31.46,227306.0,24.5557,24.5713,24.4934,24.4934,227306.0
2016-09-13 15:00:00,31.47,31.51,31.44,31.49,216385.0,24.5012,24.5323,24.4778,24.5168,216385.0
2016-09-13 15:10:00,31.49,31.51,31.4,31.48,327298.0,24.5168,24.5323,24.4467,24.509,327298.0
2016-09-13 15:20:00,31.49,31.57,31.48,31.54,432860.0,24.5168,24.5791,24.509,24.5557,432860.0
2016-09-13 15:30:00,31.55,31.58,31.53,31.57,402351.0,24.5635,24.5868,24.5479,24.5791,402351.0
2016-09-13 15:40:00,31.56,31.57,31.4,31.47,635671.0,24.5713,24.5791,24.4467,24.5012,635671.0
2016-09-13 15:50:00,31.48,31.57,31.44,31.46,1157663.0,24.509,24.5791,24.4778,24.4934,1157663.0
2016-09-14 09:30:00,31.49,31.66,31.41,31.59,497016.0,24.5168,24.6491,24.4545,24.5946,497016.0
2016-09-14 09:40:00,31.58,31.59,31.39,31.41,380071.0,24.5868,24.5946,24.4389,24.4545,380071.0
2016-09-14 09:50:00,31.41,31.53,31.31,31.5,241260.0,24.4545,24.5479,24.3766,24.5246,241260.0
2016-09-14 10:00:00,31.5,31.59,31.46,31.57,242038.0,24.5246,24.5946,24.4934,24.5791,242038.0
2016-09-14 10:10:00,31.57,31.62,31.55,31.59,235322.0,24.5791,24.618,24.5635,24.5946,235322.0
2016-09-14 10:20:00,31.6,31.73,31.58,31.67,215201.0,24.6024,24.7036,24.5868,24.6569,215201.0
2016-09-14 10:30:00,31.67,31.81,31.67,31.7,286466.0,24.6569,24.7659,24.6569,24.6803,286466.0
2016-09-14 10:40:00,31.71,31.72,31.59,31.64,173753.0,24.6881,24.6958,24.5946,24.6336,173753.0
2016-09-14 10:50:00,31.65,31.66,31.54,31.57,322423.0,24.6413,24.6491,24.5557,24.5791,322423.0
2016-09-14 11:00:00,31.56,31.65,31.56,31.57,199092.0,24.5713,24.6413,24.5713,24.5791,199092.0
2016-09-14 11:10:00,31.57,31.65,31.51,31.61,282577.0,24.5791,24.6413,24.5323,24.6102,282577.0
2016-09-14 11:20:00,31.62,31.71,31.61,31.66,181958.0,24.618,24.6881,24.6102,24.6491,181958.0
2016-09-14 11:30:00,31.66,31.7,31.59,31.68,250868.0,24.6491,24.6803,24.5946,24.6647,250868.0
2016-09-14 11:40:00,31.68,31.73,31.63,31.64,105672.0,24.6647,24.7036,24.6258,24.6336,105672.0
2016-09-14 11:50:00,31.64,31.7,31.64,31.69,119472.0,24.6336,24.6803,24.6336,24.6725,119472.0
2016-09-14 12:00:00,31.68,31.71,31.65,31.69,126580.0,24.6647,24.6881,24.6413,24.6725,126580.0
2016-09-14 12:10:00,31.69,31.74,31.66,31.73,217903.0,24.6725,24.7114,24.6491,24.7036,217903.0
2016-09-14 12:20:00,31.73,31.78,31.72,31.74,139282.0,24.7036,24.7426,24.6958,24.7114,139282.0
2016-09-14 12:30:00,31.74,31.75,31.69,31.69,113001.0,24.7114,24.7192,24.6725,24.6725,113001.0
2016-09-14 12:40:00,31.69,31.69,31.61,31.64,124310.0,24.6725,24.6725,24.6102,24.6336,124310.0
2016-09-14 12:50:00,31.64,31.67,31.62,31.66,90307.0,24.6336,24.6569,24.618,24.6491,90307.0
2016-09-14 13:00:00,31.66,31.73,31.65,31.72,91749.0,24.6491,24.7036,24.6413,24.6958,91749.0
2016-09-14 13:10:00,31.73,31.73,31.67,31.71,99709.0,24.7036,24.7036,24.6569,24.6881,99709.0
2016-09-14 13:20:00,31.71,31.76,31.68,31.72,132420.0,24.6881,24.727,24.6647,24.6958,132420.0
2016-09-14 13:30:00,31.71,31.76,31.68,31.71,153186.0,24.6881,24.727,24.6647,24.6881,153186.0
2016-09-14 13:40:00,31.71,31.72,31.63,31.63,289856.0,24.6881,24.6958,24.6258,24.6258,289856.0
2016-09-14 13:50:00,31.63,31.68,31.61,31.66,268724.0,24.6258,24.6647,24.6102,24.6491,268724.0
2016-09-14 14:00:00,31.65,31.71,31.65,31.65,176897.0,24.6413,24.6881,24.6413,24.6413,176897.0
2016-09-14 14:10:00,31.65,31.68,31.6,31.68,191689.0,24.6413,24.6647,24.6024,24.6647,191689.0
2016-09-14 14:20:00,31.67,31.7,31.63,31.69,149978.0,24.6569,24.6803,24.6258,24.6725,149978.0
2016-09-14 14:30:00,31.69,31.72,31.66,31.7,160031.0,24.6725,24.6958,24.6491,24.6803,160031.0
2016-09-14 14:40:00,31.7,31.75,31.68,31.7,130816.0,24.6803,24.7192,24.6647,24.6803,130816.0
2016-09-14 14:50:00,31.7,31.76,31.68,31.73,214256.0,24.6803,24.727,24.6647,24.7036,214256.0
2016-09-14 15:00:00,31.73,31.74,31.63,31.65,294656.0,24.7036,24.7114,24.6258,24.6413,294656.0
2016-09-14 15:10:00,31.65,31.65,31.54,31.57,336669.0,24.6413,24.6413,24.5557,24.5791,336669.0
2016-09-14 15:20:00,31.57,31.6,31.48,31.49,291521.0,24.5791,24.6024,24.509,24.5168,291521.0
2016-09-14 15:30:00,31.49,31.55,31.48,31.5,459289.0,24.5168,24.5635,24.509,24.5246,459289.0
2016-09-14 15:40:00,31.5,31.62,31.49,31.61,610971.0,24.5246,24.618,24.5168,24.6102,610971.0
2016-09-14 15:50:00,31.6,31.61,31.52,31.57,1089304.0,24.6024,24.6102,24.5401,24.5791,1089304.0
2016-09-15 09:30:00,31.55,31.78,31.5,31.58,501743.0,24.5635,24.7426,24.5246,24.5868,501743.0
2016-09-15 09:40:00,31.58,31.7,31.58,31.62,443715.0,24.5868,24.6803,24.5868,24.618,443715.0
2016-09-15 09:50:00,31.62,31.73,31.61,31.68,278012.0,24.618,24.7036,24.6102,24.6647,278012.0
2016-09-15 10:00:00,31.68,31.77,31.6,31.69,344367.0,24.6647,24.7348,24.6024,24.6725,344367.0
2016-09-15 10:10:00,31.7,31.86,31.69,31.79,414366.0,24.6803,24.8048,24.6725,24.7503,414366.0
2016-09-15 10:20:00,31.79,31.8,31.71,31.72,180664.0,24.7503,24.7581,24.6881,24.6958,180664.0
2016-09-15 10:30:00,31.73,31.78,31.7,31.77,193120.0,24.7036,24.7426,24.6803,24.7348,193120.0
2016-09-15 10:40:00,31.77,31.79,31.69,31.78,198241.0,24.7348,24.7503,24.6725,24.7426,198241.0
2016-09-15 10:50:00,31.79,31.84,31.77,31.81,221607.0,24.7503,24.7893,24.7348,24.7659,221607.0
2016-09-15 11:00:00,31.82,31.85,31.79,31.82,224239.0,24.7737,24.7971,24.7503,24.7737,224239.0
2016-09-15 11:10:00,31.82,31.86,31.79,31.86,173810.0,24.7737,24.8048,24.7503,24.8048,173810.0
2016-09-15 11:20:00,31.86,31.96,31.81,31.95,292341.0,24.8048,24.8827,24.7659,24.8749,292341.0
2016-09-15 11:30:00,31.94,31.97,31.87,31.9,201793.0,24.8671,24.8905,24.8126,24.836,201793.0
2016-09-15 11:40:00,31.9,31.91,31.83,31.84,292124.0,24.836,24.8438,24.7815,24.7893,292124.0
2016-09-15 11:50:00,31.85,31.88,31.76,31.77,178678.0,24.7971,24.8204,24.727,24.7348,178678.0
2016-09-15 12:00:00,31.77,31.85,31.76,31.82,124268.0,24.7348,24.7971,24.727,24.7737,124268.0
2016-09-15 12:10:00,31.82,31.85,31.79,31.82,128363.0,24.7737,24.7971,24.7503,24.7737,128363.0
2016-09-15 12:20:00,31.81,31.87,31.8,31.82,113506.0,24.7659,24.8126,24.7581,24.7737,113506.0
2016-09-15 12:30:00,31.82,31.83,31.76,31.81,184205.0,24.7737,24.7815,24.727,24.7659,184205.0
2016-09-15 12:40:00,31.8,31.81,31.76,31.8,90957.0,24.7581,24.7659,24.727,24.7581,90957.0
2016-09-15 12:50:00,31.79,31.8,31.77,31.79,124422.0,24.7503,24.7581,24.7348,24.7503,124422.0
2016-09-15 13:00:00,31.79,31.84,31.78,31.83,156606.0,24.7503,24.7893,24.7426,24.7815,156606.0
2016-09-15 13:10:00,31.83,31.83,31.77,31.82,192807.0,24.7815,24.7815,24.7348,24.7737,192807.0
2016-09-15 13:20:00,31.82,31.85,31.79,31.8,127465.0,24.7737,24.7971,24.7503,24.7581,127465.0
2016-09-15 13:30:00,31.8,31.88,31.8,31.86,115564.0,24.7581,24.8204,24.7581,24.8048,115564.0
2016-09-15 13:40:00,31.86,31.97,31.85,31.96,167710.0,24.8048,24.8905,24.7971,24.8827,167710.0
2016-09-15 13:50:00,31.96,31.99,31.94,31.98,159255.0,24.8827,24.906,24.8671,24.8983,159255.0
2016-09-15 14:00:00,31.98,32.04,31.97,32.04,235820.0,24.8983,24.945,24.8905,24.945,235820.0
2016-09-15 14:10:00,32.04,32.09,32.0,32.09,150572.0,24.945,24.9839,24.9138,24.9839,150572.0
2016-09-15 14:20:00,32.09,32.14,32.08,32.1,198138.0,24.9839,25.0228,24.9761,24.9917,198138.0
2016-09-15 14:30:00,32.1,32.1,32.02,32.05,155616.0,24.9917,24.9917,24.9294,24.9528,155616.0
2016-09-15 14:40:00,32.04,32.05,32.0,32.02,80772.0,24.945,24.9528,24.9138,24.9294,80772.0
2016-09-15 14:50:00,32.02,32.06,32.02,32.04,135624.0,24.9294,24.9605,24.9294,24.945,135624.0
2016-09-15 15:00:00,32.04,32.05,31.97,31.97,229225.0,24.945,24.9528,24.8905,24.8905,229225.0
2016-09-15 15:10:00,31.97,31.98,31.92,31.95,212782.0,24.8905,24.8983,24.8515,24.8749,212782.0
2016-09-15 15:20:00,31.95,32.01,31.93,32.0,221696.0,24.8749,24.9216,24.8593,24.9138,221696.0
2016-09-15 15:30:00,32.0,32.03,31.97,32.02,266055.0,24.9138,24.9372,24.8905,24.9294,266055.0
2016-09-15 15:40:00,32.01,32.04,31.98,31.98,325637.0,24.9216,24.945,24.8983,24.8983,325637.0
2016-09-15 15:50:00,31.99,32.0,31.94,31.96,791384.0,24.906,24.9138,24.8671,24.8827,791384.0
2016-09-16 09:30:00,31.67,31.75,31.57,31.58,1524300.0,24.6569,24.7192,24.5791,24.5868,1524300.0
2016-09-16 09:40:00,31.58,31.76,31.55,31.74,321270.0,24.5868,24.727,24.5635,24.7114,321270.0
2016-09-16 09:50:00,31.74,31.78,31.64,31.66,164282.0,24.7114,24.7426,24.6336,24.6491,164282.0
2016-09-16 10:00:00,31.65,31.69,31.45,31.49,302375.0,24.6413,24.6725,24.4856,24.5168,302375.0
2016-09-16 10:10:00,31.49,31.5,31.39,31.42,318544.0,24.5168,24.5246,24.4389,24.4623,318544.0
2016-09-16 10:20:00,31.42,31.44,31.38,31.42,194502.0,24.4623,24.4778,24.4311,24.4623,194502.0
2016-09-16 10:30:00,31.42,31.47,31.38,31.46,235370.0,24.4623,24.5012,24.4311,24.4934,235370.0
2016-09-16 10:40:00,31.46,31.51,31.44,31.47,290951.0,24.4934,24.5323,24.4778,24.5012,290951.0
2016-09-16 10:50:00,31.47,31.47,31.42,31.43,210686.0,24.5012,24.5012,24.4623,24.4701,210686.0
2016-09-16 11:00:00,31.43,31.53,31.4,31.5,188264.0,24.4701,24.5479,24.4467,24.5246,188264.0
2016-09-16 11:10:00,31.5,31.55,31.48,31.53,241364.0,24.5246,24.5635,24.509,24.5479,241364.0
2016-09-16 11:20:00,31.53,31.6,31.52,31.56,218311.0,24.5479,24.6024,24.5401,24.5713,218311.0
2016-09-16 11:30:00,31.56,31.67,31.55,31.64,331481.0,24.5713,24.6569,24.5635,24.6336,331481.0
2016-09-16 11:40:00,31.64,31.77,31.63,31.73,209986.0,24.6336,24.7348,24.6258,24.7036,209986.0
2016-09-16 11:50:00,31.73,31.73,31.68,31.72,92399.0,24.7036,24.7036,24.6647,24.6958,92399.0
2016-09-16 12:00:00,31.71,31.8,31.71,31.78,100519.0,24.6881,24.7581,24.6881,24.7426,100519.0
2016-09-16 12:10:00,31.77,31.78,31.72,31.74,84217.0,24.7348,24.7426,24.6958,24.7114,84217.0
2016-09-16 12:20:00,31.75,31.78,31.72,31.73,92957.0,24.7192,24.7426,24.6958,24.7036,92957.0
2016-09-16 12:30:00,31.73,31.74,31.68,31.69,73164.0,24.7036,24.7114,24.6647,24.6725,73164.0
2016-09-16 12:40:00,31.69,31.7,31.63,31.66,69451.0,24.6725,24.6803,24.6258,24.6491,69451.0
2016-09-16 12:50:00,31.65,31.66,31.6,31.6,94598.0,24.6413,24.6491,24.6024,24.6024,94598.0
2016-09-16 13:00:00,31.6,31.65,31.6,31.63,92334.0,24.6024,24.6413,24.6024,24.6258,92334.0
2016-09-16 13:10:00,31.62,31.65,31.6,31.62,60635.0,24.618,24.6413,24.6024,24.618,60635.0
2016-09-16 13:20:00,31.61,31.63,31.58,31.58,98633.0,24.6102,24.6258,24.5868,24.5868,98633.0
2016-09-16 13:30:00,31.58,31.6,31.51,31.52,276652.0,24.5868,24.6024,24.5323,24.5401,276652.0
2016-09-16 13:40:00,31.53,31.54,31.4,31.41,351772.0,24.5479,24.5557,24.4467,24.4545,351772.0
2016-09-16 13:50:00,31.41,31.45,31.41,31.43,144353.0,24.4545,24.4856,24.4545,24.4701,144353.0
2016-09-16 14:00:00,31.42,31.51,31.39,31.51,225791.0,24.4623,24.5323,24.4389,24.5323,225791.0
2016-09-16 14:10:00,31.51,31.52,31.45,31.45,201010.0,24.5323,24.5401,24.4856,24.4856,201010.0
2016-09-16 14:20:00,31.46,31.5,31.45,31.5,138460.0,24.4934,24.5246,24.4856,24.5246,138460.0
2016-09-16 14:30:00,31.5,31.53,31.48,31.49,188140.0,24.5246,24.5479,24.509,24.5168,188140.0
2016-09-16 14:40:00,31.48,31.51,31.48,31.5,174491.0,24.509,24.5323,24.509,24.5246,174491.0
2016-09-16 14:50:00,31.49,31.55,31.46,31.48,214895.0,24.5168,24.5635,24.4934,24.509,214895.0
2016-09-16 15:00:00,31.48,31.51,31.47,31.51,176373.0,24.509,24.5323,24.5012,24.5323,176373.0
2016-09-16 15:10:00,31.51,31.55,31.48,31.54,221574.0,24.5323,24.5635,24.509,24.5557,221574.0
2016-09-16 15:20:00,31.54,31.57,31.53,31.56,187477.0,24.5557,24.5791,24.5479,24.5713,187477.0
2016-09-16 15:30:00,31.55,31.63,31.55,31.6,287573.0,24.5635,24.6258,24.5635,24.6024,287573.0
2016-09-16 15:40:00,31.61,31.63,31.58,31.62,481368.0,24.6102,24.6258,24.5868,24.618,481368.0
2016-09-16 15:50:00,31.62,31.63,31.57,31.58,869945.0,24.618,24.6258,24.5791,24.5868,869945.0
2016-09-19 09:30:00,31.72,31.87,31.67,31.83,360300.0,24.6958,24.8126,24.6569,24.7815,360300.0
2016-09-19 09:40:00,31.82,31.86,31.77,31.83,209591.0,24.7737,24.8048,24.7348,24.7815,209591.0
2016-09-19 09:50:00,31.84,31.9,31.83,31.85,377447.0,24.7893,24.836,24.7815,24.7971,377447.0
2016-09-19 10:00:00,31.86,31.86,31.77,31.8,264626.0,24.8048,24.8048,24.7348,24.7581,264626.0
2016-09-19 10:10:00,31.8,31.88,31.75,31.88,223604.0,24.7581,24.8204,24.7192,24.8204,223604.0
2016-09-19 10:20:00,31.88,31.89,31.83,31.87,93510.0,24.8204,24.8282,24.7815,24.8126,93510.0
2016-09-19 10:30:00,31.88,31.89,31.78,31.82,139496.0,24.8204,24.8282,24.7426,24.7737,139496.0
2016-09-19 10:40:00,31.82,31.86,31.81,31.84,131384.0,24.7737,24.8048,24.7659,24.7893,131384.0
2016-09-19 10:50:00,31.85,31.88,31.83,31.86,77998.0,24.7971,24.8204,24.7815,24.8048,77998.0
2016-09-19 11:00:00,31.86,31.93,31.85,31.91,111609.0,24.8048,24.8593,24.7971,24.8438,111609.0
2016-09-19 11:10:00,31.91,31.97,31.91,31.97,121636.0,24.8438,24.8905,24.8438,24.8905,121636.0
2016-09-19 11:20:00,31.97,31.99,31.93,31.98,112670.0,24.8905,24.906,24.8593,24.8983,112670.0
2016-09-19 11:30:00,31.99,32.06,31.95,32.03,193669.0,24.906,24.9605,24.8749,24.9372,193669.0
2016-09-19 11:40:00,32.03,32.1,32.01,32.05,139478.0,24.9372,24.9917,24.9216,24.9528,139478.0
2016-09-19 11:50:00,32.05,32.1,32.04,32.08,131526.0,24.9528,24.9917,24.945,24.9761,131526.0
2016-09-19 12:00:00,32.08,32.09,32.06,32.08,260218.0,24.9761,24.9839,24.9605,24.9761,260218.0
2016-09-19 12:10:00,32.07,32.08,31.94,31.97,380104.0,24.9683,24.9761,24.8671,24.8905,380104.0
2016-09-19 12:20:00,31.97,31.99,31.92,31.97,133459.0,24.8905,24.906,24.8515,24.8905,133459.0
2016-09-19 12:30:00,31.96,31.97,31.92,31.94,74734.0,24.8827,24.8905,24.8515,24.8671,74734.0
2016-09-19 12:40:00,31.93,31.95,31.9,31.9,74108.0,24.8593,24.8749,24.836,24.836,74108.0
2016-09-19 12:50:00,31.9,31.91,31.8,31.82,82806.0,24.836,24.8438,24.7581,24.7737,82806.0
2016-09-19 13:00:00,31.81,31.81,31.76,31.78,131658.0,24.7659,24.7659,24.727,24.7426,131658.0
2016-09-19 13:10:00,31.77,31.8,31.74,31.74,74782.0,24.7348,24.7581,24.7114,24.7114,74782.0
2016-09-19 13:20:00,31.74,31.75,31.66,31.67,182040.0,24.7114,24.7192,24.6491,24.6569,182040.0
2016-09-19 13:30:00,31.67,31.67,31.55,31.56,193482.0,24.6569,24.6569,24.5635,24.5713,193482.0
2016-09-19 13:40:00,31.56,31.57,31.52,31.55,331006.0,24.5713,24.5791,24.5401,24.5635,331006.0
2016-09-19 13:50:00,31.55,31.59,31.54,31.59,149731.0,24.5635,24.5946,24.5557,24.5946,149731.0
2016-09-19 14:00:00,31.58,31.7,31.57,31.68,215914.0,24.5868,24.6803,24.5791,24.6647,215914.0
2016-09-19 14:10:00,31.68,31.7,31.64,31.69,66751.0,24.6647,24.6803,24.6336,24.6725,66751.0
2016-09-19 14:20:00,31.68,31.71,31.65,31.71,95745.0,24.6647,24.6881,24.6413,24.6881,95745.0
2016-09-19 14:30:00,31.71,31.75,31.7,31.71,111047.0,24.6881,24.7192,24.6803,24.6881,111047.0
2016-09-19 14:40:00,31.71,31.77,31.68,31.75,103851.0,24.6881,24.7348,24.6647,24.7192,103851.0
2016-09-19 14:50:00,31.75,31.77,31.74,31.76,53735.0,24.7192,24.7348,24.7114,24.727,53735.0
2016-09-19 15:00:00,31.76,31.76,31.69,31.7,125540.0,24.727,24.727,24.6725,24.6803,125540.0
2016-09-19 15:10:00,31.69,31.7,31.63,31.67,139977.0,24.6725,24.6803,24.6258,24.6569,139977.0
2016-09-19 15:20:00,31.66,31.69,31.62,31.62,159323.0,24.6491,24.6725,24.618,24.618,159323.0
2016-09-19 15:30:00,31.62,31.65,31.56,31.63,250092.0,24.618,24.6413,24.5713,24.6258,250092.0
2016-09-19 15:40:00,31.63,31.69,31.61,31.67,239455.0,24.6258,24.6725,24.6102,24.6569,239455.0
2016-09-19 15:50:00,31.67,31.69,31.59,31.6,518440.0,24.6569,24.6725,24.5946,24.6024,518440.0
2016-09-20 09:30:00,31.84,32.0,31.78,31.79,572101.0,24.7893,24.9138,24.7426,24.7503,572101.0
2016-09-20 09:40:00,31.8,31.9,31.79,31.87,280542.0,24.7581,24.836,24.7503,24.8126,280542.0
2016-09-20 09:50:00,31.88,31.93,31.85,31.9,257593.0,24.8204,24.8593,24.7971,24.836,257593.0
2016-09-20 10:00:00,31.9,31.99,31.86,31.87,175815.0,24.836,24.906,24.8048,24.8126,175815.0
2016-09-20 10:10:00,31.87,31.94,31.82,31.92,161220.0,24.8126,24.8671,24.7737,24.8515,161220.0
2016-09-20 10:20:00,31.92,31.92,31.86,31.89,133994.0,24.8515,24.8515,24.8048,24.8282,133994.0
2016-09-20 10:30:00,31.89,31.9,31.7,31.72,160131.0,24.8282,24.836,24.6803,24.6958,160131.0
2016-09-20 10:40:00,31.71,31.77,31.7,31.74,136421.0,24.6881,24.7348,24.6803,24.7114,136421.0
2016-09-20 10:50:00,31.73,31.76,31.7,31.74,101034.0,24.7036,24.727,24.6803,24.7114,101034.0
2016-09-20 11:00:00,31.74,31.86,31.72,31.85,152798.0,24.7114,24.8048,24.6958,24.7971,152798.0
2016-09-20 11:10:00,31.85,31.88,31.82,31.87,107869.0,24.7971,24.8204,24.7737,24.8126,107869.0
2016-09-20 11:20:00,31.87,31.89,31.77,31.8,171155.0,24.8126,24.8282,24.7348,24.7581,171155.0
2016-09-20 11:30:00,31.81,31.85,31.79,31.79,180508.0,24.7659,24.7971,24.7503,24.7503,180508.0
2016-09-20 11:40:00,31.79,31.89,31.77,31.87,82644.0,24.7503,24.8282,24.7348,24.8126,82644.0
2016-09-20 11:50:00,31.87,31.9,31.81,31.83,115748.0,24.8126,24.836,24.7659,24.7815,115748.0
2016-09-20 12:00:00,31.82,31.84,31.8,31.81,73753.0,24.7737,24.7893,24.7581,24.7659,73753.0
2016-09-20 12:10:00,31.81,31.84,31.76,31.77,167073.0,24.7659,24.7893,24.727,24.7348,167073.0
2016-09-20 12:20:00,31.78,31.85,31.77,31.82,129983.0,24.7426,24.7971,24.7348,24.7737,129983.0
2016-09-20 12:30:00,31.83,31.84,31.74,31.79,118318.0,24.7815,24.7893,24.7114,24.7503,118318.0
2016-09-20 12:40:00,31.79,31.79,31.69,31.69,162497.0,24.7503,24.7503,24.6725,24.6725,162497.0
2016-09-20 12:50:00,31.7,31.76,31.66,31.67,172422.0,24.6803,24.727,24.6491,24.6569,172422.0
2016-09-20 13:00:00,31.68,31.71,31.65,31.7,136701.0,24.6647,24.6881,24.6413,24.6803,136701.0
2016-09-20 13:10:00,31.7,31.73,31.68,31.7,103677.0,24.6803,24.7036,24.6647,24.6803,103677.0
2016-09-20 13:20:00,31.7,31.71,31.66,31.71,107226.0,24.6803,24.6881,24.6491,24.6881,107226.0
2016-09-20 13:30:00,31.71,31.79,31.7,31.77,129288.0,24.6881,24.7503,24.6803,24.7348,129288.0
2016-09-20 13:40:00,31.76,31.81,31.76,31.79,109482.0,24.727,24.7659,24.727,24.7503,109482.0
2016-09-20 13:50:00,31.79,31.84,31.74,31.82,157921.0,24.7503,24.7893,24.7114,24.7737,157921.0
2016-09-20 14:00:00,31.82,31.87,31.82,31.84,95756.0,24.7737,24.8126,24.7737,24.7893,95756.0
2016-09-20 14:10:00,31.84,31.86,31.8,31.81,154794.0,24.7893,24.8048,24.7581,24.7659,154794.0
2016-09-20 14:20:00,31.82,31.83,31.76,31.8,143819.0,24.7737,24.7815,24.727,24.7581,143819.0
2016-09-20 14:30:00,31.79,31.82,31.77,31.82,148934.0,24.7503,24.7737,24.7348,24.7737,148934.0
2016-09-20 14:40:00,31.82,31.82,31.77,31.8,116230.0,24.7737,24.7737,24.7348,24.7581,116230.0
2016-09-20 14:50:00,31.8,31.85,31.78,31.84,151438.0,24.7581,24.7971,24.7426,24.7893,151438.0
2016-09-20 15:00:00,31.85,31.85,31.82,31.85,123614.0,24.7971,24.7971,24.7737,24.7971,123614.0
2016-09-20 15:10:00,31.85,31.9,31.84,31.89,180123.0,24.7971,24.836,24.7893,24.8282,180123.0
2016-09-20 15:20:00,31.88,31.89,31.84,31.84,170543.0,24.8204,24.8282,24.7893,24.7893,170543.0
2016-09-20 15:30:00,31.84,31.84,31.8,31.82,267639.0,24.7893,24.7893,24.7581,24.7737,267639.0
2016-09-20 15:40:00,31.82,31.83,31.78,31.8,304205.0,24.7737,24.7815,24.7426,24.7581,304205.0
2016-09-20 15:50:00,31.8,31.81,31.7,31.7,685539.0,24.7581,24.7659,24.6803,24.6803,685539.0
2016-09-21 09:30:00,31.84,31.97,31.83,31.97,440089.0,24.7893,24.8905,24.7815,24.8905,440089.0
2016-09-21 09:40:00,31.97,32.06,31.93,31.98,306558.0,24.8905,24.9605,24.8593,24.8983,306558.0
2016-09-21 09:50:00,31.97,32.05,31.97,32.02,294422.0,24.8905,24.9528,24.8905,24.9294,294422.0
2016-09-21 10:00:00,32.02,32.06,31.96,31.97,183251.0,24.9294,24.9605,24.8827,24.8905,183251.0
2016-09-21 10:10:00,31.98,32.01,31.91,31.93,188627.0,24.8983,24.9216,24.8438,24.8593,188627.0
2016-09-21 10:20:00,31.94,31.95,31.87,31.89,107145.0,24.8671,24.8749,24.8126,24.8282,107145.0
2016-09-21 10:30:00,31.9,31.94,31.87,31.87,234175.0,24.836,24.8671,24.8126,24.8126,234175.0
2016-09-21 10:40:00,31.88,31.93,31.85,31.89,271703.0,24.8204,24.8593,24.7971,24.8282,271703.0
2016-09-21 10:50:00,31.9,31.91,31.84,31.84,128096.0,24.836,24.8438,24.7893,24.7893,128096.0
2016-09-21 11:00:00,31.85,31.91,31.83,31.86,107275.0,24.7971,24.8438,24.7815,24.8048,107275.0
2016-09-21 11:10:00,31.86,31.91,31.85,31.91,288912.0,24.8048,24.8438,24.7971,24.8438,288912.0
2016-09-21 11:20:00,31.91,31.93,31.89,31.91,190728.0,24.8438,24.8593,24.8282,24.8438,190728.0
2016-09-21 11:30:00,31.9,31.96,31.88,31.96,113643.0,24.836,24.8827,24.8204,24.8827,113643.0
2016-09-21 11:40:00,31.96,31.97,31.9,31.95,126487.0,24.8827,24.8905,24.836,24.8749,126487.0
2016-09-21 11:50:00,31.95,31.98,31.92,31.94,109551.0,24.8749,24.8983,24.8515,24.8671,109551.0
2016-09-21 12:00:00,31.94,31.95,31.92,31.93,100469.0,24.8671,24.8749,24.8515,24.8593,100469.0
2016-09-21 12:10:00,31.93,31.95,31.83,31.84,109481.0,24.8593,24.8749,24.7815,24.7893,109481.0
2016-09-21 12:20:00,31.84,31.87,31.81,31.83,66392.0,24.7893,24.8126,24.7659,24.7815,66392.0
2016-09-21 12:30:00,31.83,31.83,31.79,31.81,85537.0,24.7815,24.7815,24.7503,24.7659,85537.0
2016-09-21 12:40:00,31.81,31.82,31.8,31.81,51015.0,24.7659,24.7737,24.7581,24.7659,51015.0
2016-09-21 12:50:00,31.81,31.85,31.8,31.85,113970.0,24.7659,24.7971,24.7581,24.7971,113970.0
2016-09-21 13:00:00,31.85,31.91,31.84,31.86,109553.0,24.7971,24.8438,24.7893,24.8048,109553.0
2016-09-21 13:10:00,31.85,31.86,31.79,31.82,50670.0,24.7971,24.8048,24.7503,24.7737,50670.0
2016-09-21 13:20:00,31.82,31.83,31.75,31.75,100643.0,24.7737,24.7815,24.7192,24.7192,100643.0
2016-09-21 13:30:00,31.75,31.79,31.75,31.79,115622.0,24.7192,24.7503,24.7192,24.7503,115622.0
2016-09-21 13:40:00,31.79,31.79,31.75,31.75,122533.0,24.7503,24.7503,24.7192,24.7192,122533.0
2016-09-21 13:50:00,31.75,31.82,31.72,31.8,198876.0,24.7192,24.7737,24.6958,24.7581,198876.0
2016-09-21 14:00:00,31.79,31.93,31.65,31.72,583089.0,24.7503,24.8593,24.6413,24.6958,583089.0
2016-09-21 14:10:00,31.71,31.78,31.55,31.56,359659.0,24.6881,24.7426,24.5635,24.5713,359659.0
2016-09-21 14:20:00,31.56,31.69,31.5,31.65,631199.0,24.5713,24.6725,24.5246,24.6413,631199.0
2016-09-21 14:30:00,31.65,31.81,31.64,31.72,452035.0,24.6413,24.7659,24.6336,24.6958,452035.0
2016-09-21 14:40:00,31.72,31.78,31.68,31.74,363900.0,24.6958,24.7426,24.6647,24.7114,363900.0
2016-09-21 14:50:00,31.74,31.85,31.72,31.77,343624.0,24.7114,24.7971,24.6958,24.7348,343624.0
2016-09-21 15:00:00,31.77,31.91,31.76,31.9,223420.0,24.7348,24.8438,24.727,24.836,223420.0
2016-09-21 15:10:00,31.91,31.99,31.9,31.94,323123.0,24.8438,24.906,24.836,24.8671,323123.0
2016-09-21 15:20:00,31.94,31.96,31.9,31.9,195121.0,24.8671,24.8827,24.836,24.836,195121.0
2016-09-21 15:30:00,31.91,31.96,31.89,31.9,343993.0,24.8438,24.8827,24.8282,24.836,343993.0
2016-09-21 15:40:00,31.91,32.01,31.89,31.96,432325.0,24.8438,24.9216,24.8282,24.8827,432325.0
2016-09-21 15:50:00,31.97,31.99,31.9,31.92,593856.0,24.8905,24.906,24.836,24.8515,593856.0
2016-09-22 09:30:00,32.13,32.37,32.08,32.28,518471.0,25.015,25.2019,24.9761,25.1318,518471.0
2016-09-22 09:40:00,32.28,32.4,32.27,32.38,254715.0,25.1318,25.2253,25.124,25.2097,254715.0
2016-09-22 09:50:00,32.38,32.44,32.36,32.44,224666.0,25.2097,25.2564,25.1941,25.2564,224666.0
2016-09-22 10:00:00,32.44,32.44,32.32,32.32,191953.0,25.2564,25.2564,25.163,25.163,191953.0
2016-09-22 10:10:00,32.32,32.42,32.31,32.4,204543.0,25.163,25.2408,25.1552,25.2253,204543.0
2016-09-22 10:20:00,32.4,32.4,32.35,32.37,132312.0,25.2253,25.2253,25.1863,25.2019,132312.0
2016-09-22 10:30:00,32.38,32.42,32.31,32.38,224493.0,25.2097,25.2408,25.1552,25.2097,224493.0
2016-09-22 10:40:00,32.37,32.44,32.36,32.41,171395.0,25.2019,25.2564,25.1941,25.233,171395.0
2016-09-22 10:50:00,32.41,32.42,32.28,32.31,178963.0,25.233,25.2408,25.1318,25.1552,178963.0
2016-09-22 11:00:00,32.31,32.32,32.22,32.22,142418.0,25.1552,25.163,25.0851,25.0851,142418.0
2016-09-22 11:10:00,32.23,32.24,32.16,32.23,170758.0,25.0929,25.1007,25.0384,25.0929,170758.0
2016-09-22 11:20:00,32.22,32.24,32.19,32.2,118618.0,25.0851,25.1007,25.0618,25.0695,118618.0
2016-09-22 11:30:00,32.21,32.27,32.19,32.27,105305.0,25.0773,25.124,25.0618,25.124,105305.0
2016-09-22 11:40:00,32.27,32.28,32.2,32.2,83990.0,25.124,25.1318,25.0695,25.0695,83990.0
2016-09-22 11:50:00,32.2,32.2,31.98,31.99,618762.0,25.0695,25.0695,24.8983,24.906,618762.0
2016-09-22 12:00:00,32.0,32.11,32.0,32.03,177815.0,24.9138,24.9995,24.9138,24.9372,177815.0
2016-09-22 12:10:00,32.03,32.11,32.03,32.08,103107.0,24.9372,24.9995,24.9372,24.9761,103107.0
2016-09-22 12:20:00,32.08,32.15,32.04,32.14,129436.0,24.9761,25.0306,24.945,25.0228,129436.0
2016-09-22 12:30:00,32.14,32.15,32.1,32.11,82939.0,25.0228,25.0306,24.9917,24.9995,82939.0
2016-09-22 12:40:00,32.11,32.2,32.09,32.19,117022.0,24.9995,25.0695,24.9839,25.0618,117022.0
2016-09-22 12:50:00,32.18,32.22,32.17,32.21,75339.0,25.054,25.0851,25.0462,25.0773,75339.0
2016-09-22 13:00:00,32.21,32.24,32.18,32.24,95586.0,25.0773,25.1007,25.054,25.1007,95586.0
2016-09-22 13:10:00,32.24,32.28,32.23,32.25,73662.0,25.1007,25.1318,25.0929,25.1085,73662.0
2016-09-22 13:20:00,32.25,32.28,32.24,32.25,73215.0,25.1085,25.1318,25.1007,25.1085,73215.0
2016-09-22 13:30:00,32.25,32.29,32.23,32.27,73959.0,25.1085,25.1396,25.0929,25.124,73959.0
2016-09-22 13:40:00,32.27,32.27,32.23,32.24,76519.0,25.124,25.124,25.0929,25.1007,76519.0
2016-09-22 13:50:00,32.24,32.27,32.21,32.26,126053.0,25.1007,25.124,25.0773,25.1163,126053.0
2016-09-22 14:00:00,32.26,32.33,32.24,32.3,128477.0,25.1163,25.1708,25.1007,25.1474,128477.0
2016-09-22 14:10:00,32.31,32.32,32.21,32.23,174989.0,25.1552,25.163,25.0773,25.0929,174989.0
2016-09-22 14:20:00,32.23,32.29,32.2,32.27,123638.0,25.0929,25.1396,25.0695,25.124,123638.0
2016-09-22 14:30:00,32.27,32.3,32.22,32.3,100596.0,25.124,25.1474,25.0851,25.1474,100596.0
2016-09-22 14:40:00,32.3,32.31,32.27,32.29,113699.0,25.1474,25.1552,25.124,25.1396,113699.0
2016-09-22 14:50:00,32.29,32.35,32.27,32.35,145247.0,25.1396,25.1863,25.124,25.1863,145247.0
2016-09-22 15:00:00,32.34,32.35,32.31,32.32,183073.0,25.1785,25.1863,25.1552,25.163,183073.0
2016-09-22 15:10:00,32.32,32.34,32.29,32.31,106504.0,25.163,25.1785,25.1396,25.1552,106504.0
2016-09-22 15:20:00,32.31,32.33,32.27,32.27,161261.0,25.1552,25.1708,25.124,25.124,161261.0
2016-09-22 15:30:00,32.28,32.31,32.27,32.31,254639.0,25.1318,25.1552,25.124,25.1552,254639.0
2016-09-22 15:40:00,32.31,32.31,32.24,32.25,379454.0,25.1552,25.1552,25.1007,25.1085,379454.0
2016-09-22 15:50:00,32.26,32.27,32.22,32.23,776777.0,25.1163,25.124,25.0851,25.0929,776777.0
2016-09-23 09:30:00,32.12,32.25,32.05,32.16,428822.0,25.0073,25.1085,24.9528,25.0384,428822.0
2016-09-23 09:40:00,32.15,32.24,31.96,31.99,407464.0,25.0306,25.1007,24.8827,24.906,407464.0
2016-09-23 09:50:00,32.0,32.07,31.96,32.04,357466.0,24.9138,24.9683,24.8827,24.945,357466.0
2016-09-23 10:00:00,32.05,32.09,31.99,32.06,231062.0,24.9528,24.9839,24.906,24.9605,231062.0
2016-09-23 10:10:00,32.05,32.12,32.03,32.07,186619.0,24.9528,25.0073,24.9372,24.9683,186619.0
2016-09-23 10:20:00,32.06,32.07,31.99,32.03,127686.0,24.9605,24.9683,24.906,24.9372,127686.0
2016-09-23 10:30:00,32.03,32.06,31.94,31.96,168686.0,24.9372,24.9605,24.8671,24.8827,168686.0
2016-09-23 10:40:00,31.96,32.02,31.96,31.99,76163.0,24.8827,24.9294,24.8827,24.906,76163.0
2016-09-23 10:50:00,31.98,31.99,31.94,31.96,92935.0,24.8983,24.906,24.8671,24.8827,92935.0
2016-09-23 11:00:00,31.95,32.0,31.95,31.96,120569.0,24.8749,24.9138,24.8749,24.8827,120569.0
2016-09-23 11:10:00,31.97,32.0,31.93,31.94,132146.0,24.8905,24.9138,24.8593,24.8671,132146.0
2016-09-23 11:20:00,31.95,31.96,31.9,31.95,117742.0,24.8749,24.8827,24.836,24.8749,117742.0
2016-09-23 11:30:00,31.96,32.01,31.95,31.99,121198.0,24.8827,24.9216,24.8749,24.906,121198.0
2016-09-23 11:40:00,31.99,32.02,31.96,31.97,175137.0,24.906,24.9294,24.8827,24.8905,175137.0
2016-09-23 11:50:00,31.97,31.97,31.89,31.92,207693.0,24.8905,24.8905,24.8282,24.8515,207693.0
2016-09-23 12:00:00,31.92,31.92,31.78,31.79,389866.0,24.8515,24.8515,24.7426,24.7503,389866.0
2016-09-23 12:10:00,31.8,31.83,31.75,31.8,131542.0,24.7581,24.7815,24.7192,24.7581,131542.0
2016-09-23 12:20:00,31.8,31.84,31.78,31.82,125404.0,24.7581,24.7893,24.7426,24.7737,125404.0
2016-09-23 12:30:00,31.82,31.83,31.79,31.81,64204.0,24.7737,24.7815,24.7503,24.7659,64204.0
2016-09-23 12:40:00,31.81,31.81,31.73,31.74,71531.0,24.7659,24.7659,24.7036,24.7114,71531.0
2016-09-23 12:50:00,31.74,31.8,31.74,31.76,102163.0,24.7114,24.7581,24.7114,24.727,102163.0
2016-09-23 13:00:00,31.75,31.76,31.69,31.71,186563.0,24.7192,24.727,24.6725,24.6881,186563.0
2016-09-23 13:10:00,31.71,31.71,31.67,31.68,80919.0,24.6881,24.6881,24.6569,24.6647,80919.0
2016-09-23 13:20:00,31.69,31.78,31.68,31.78,196471.0,24.6725,24.7426,24.6647,24.7426,196471.0
2016-09-23 13:30:00,31.78,31.78,31.76,31.76,32386.0,24.7426,24.7426,24.727,24.727,32386.0
2016-09-23 13:40:00,31.76,31.76,31.74,31.74,53403.0,24.727,24.727,24.7114,24.7114,53403.0
2016-09-23 13:50:00,31.75,31.75,31.69,31.71,169400.0,24.7192,24.7192,24.6725,24.6881,169400.0
2016-09-23 14:00:00,31.71,31.82,31.7,31.81,162865.0,24.6881,24.7737,24.6803,24.7659,162865.0
2016-09-23 14:10:00,31.81,31.85,31.8,31.85,178377.0,24.7659,24.7971,24.7581,24.7971,178377.0
2016-09-23 14:20:00,31.85,31.88,31.84,31.86,112960.0,24.7971,24.8204,24.7893,24.8048,112960.0
2016-09-23 14:30:00,31.85,31.89,31.84,31.87,114051.0,24.7971,24.8282,24.7893,24.8126,114051.0
2016-09-23 14:40:00,31.87,31.92,31.86,31.9,92516.0,24.8126,24.8515,24.8048,24.836,92516.0
2016-09-23 14:50:00,31.9,31.95,31.9,31.93,229382.0,24.836,24.8749,24.836,24.8593,229382.0
2016-09-23 15:00:00,31.91,31.93,31.9,31.91,276250.0,24.8438,24.8593,24.836,24.8438,276250.0
2016-09-23 15:10:00,31.91,31.92,31.9,31.9,133117.0,24.8438,24.8515,24.836,24.836,133117.0
2016-09-23 15:20:00,31.91,31.96,31.87,31.96,157636.0,24.8438,24.8827,24.8126,24.8827,157636.0
2016-09-23 15:30:00,31.96,31.99,31.88,31.9,324266.0,24.8827,24.906,24.8204,24.836,324266.0
2016-09-23 15:40:00,31.89,31.92,31.87,31.9,227257.0,24.8282,24.8515,24.8126,24.836,227257.0
2016-09-23 15:50:00,31.9,31.97,31.89,31.93,910246.0,24.836,24.8905,24.8282,24.8593,910246.0
2016-09-26 09:30:00,31.53,31.57,31.19,31.31,633046.0,24.5479,24.5791,24.2832,24.3766,633046.0
2016-09-26 09:40:00,31.3,31.41,31.25,31.28,254372.0,24.3688,24.4545,24.3299,24.3533,254372.0
2016-09-26 09:50:00,31.28,31.37,31.26,31.34,220820.0,24.3533,24.4233,24.3377,24.4,220820.0
2016-09-26 10:00:00,31.34,31.42,31.27,31.37,132709.0,24.4,24.4623,24.3455,24.4233,132709.0
2016-09-26 10:10:00,31.37,31.49,31.36,31.42,136471.0,24.4233,24.5168,24.4156,24.4623,136471.0
2016-09-26 10:20:00,31.42,31.43,31.38,31.39,82908.0,24.4623,24.4701,24.4311,24.4389,82908.0
2016-09-26 10:30:00,31.4,31.51,31.39,31.43,126666.0,24.4467,24.5323,24.4389,24.4701,126666.0
2016-09-26 10:40:00,31.43,31.49,31.42,31.47,56884.0,24.4701,24.5168,24.4623,24.5012,56884.0
2016-09-26 10:50:00,31.47,31.54,31.47,31.48,54958.0,24.5012,24.5557,24.5012,24.509,54958.0
2016-09-26 11:00:00,31.47,31.5,31.42,31.46,84775.0,24.5012,24.5246,24.4623,24.4934,84775.0
2016-09-26 11:10:00,31.46,31.51,31.43,31.43,110865.0,24.4934,24.5323,24.4701,24.4701,110865.0
2016-09-26 11:20:00,31.44,31.48,31.35,31.37,124402.0,24.4778,24.509,24.4078,24.4233,124402.0
2016-09-26 11:30:00,31.37,31.39,31.31,31.38,170146.0,24.4233,24.4389,24.3766,24.4311,170146.0
2016-09-26 11:40:00,31.38,31.39,31.29,31.3,91614.0,24.4311,24.4389,24.3611,24.3688,91614.0
2016-09-26 11:50:00,31.3,31.33,31.27,31.31,149277.0,24.3688,24.3922,24.3455,24.3766,149277.0
2016-09-26 12:00:00,31.31,31.38,31.31,31.34,324523.0,24.3766,24.4311,24.3766,24.4,324523.0
2016-09-26 12:10:00,31.34,31.39,31.33,31.38,100124.0,24.4,24.4389,24.3922,24.4311,100124.0
2016-09-26 12:20:00,31.38,31.39,31.29,31.3,271617.0,24.4311,24.4389,24.3611,24.3688,271617.0
2016-09-26 12:30:00,31.29,31.31,31.23,31.27,181260.0,24.3611,24.3766,24.3143,24.3455,181260.0
2016-09-26 12:40:00,31.26,31.26,31.19,31.19,205158.0,24.3377,24.3377,24.2832,24.2832,205158.0
2016-09-26 12:50:00,31.2,31.22,31.15,31.18,424522.0,24.291,24.3066,24.2521,24.2754,424522.0
2016-09-26 13:00:00,31.17,31.2,31.13,31.14,213193.0,24.2676,24.291,24.2365,24.2443,213193.0
2016-09-26 13:10:00,31.14,31.15,31.08,31.08,238332.0,24.2443,24.2521,24.1976,24.1976,238332.0
2016-09-26 13:20:00,31.08,31.09,31.02,31.04,146111.0,24.1976,24.2053,24.1508,24.1664,146111.0
2016-09-26 13:30:00,31.04,31.09,30.98,30.99,248640.0,24.1664,24.2053,24.1197,24.1275,248640.0
2016-09-26 13:40:00,31.0,31.01,30.96,31.0,252907.0,24.1353,24.1431,24.1041,24.1353,252907.0
2016-09-26 13:50:00,31.0,31.06,30.99,31.0,215331.0,24.1353,24.182,24.1275,24.1353,215331.0
2016-09-26 14:00:00,30.99,31.06,30.99,31.04,155329.0,24.1275,24.182,24.1275,24.1664,155329.0
2016-09-26 14:10:00,31.04,31.11,31.0,31.11,155369.0,24.1664,24.2209,24.1353,24.2209,155369.0
2016-09-26 14:20:00,31.1,31.1,31.02,31.02,133600.0,24.2131,24.2131,24.1508,24.1508,133600.0
2016-09-26 14:30:00,31.03,31.04,30.96,30.98,165631.0,24.1586,24.1664,24.1041,24.1197,165631.0
2016-09-26 14:40:00,30.98,31.02,30.95,31.0,143917.0,24.1197,24.1508,24.0963,24.1353,143917.0
2016-09-26 14:50:00,31.0,31.01,30.97,31.01,140760.0,24.1353,24.1431,24.1119,24.1431,140760.0
2016-09-26 15:00:00,31.0,31.09,30.99,31.05,189443.0,24.1353,24.2053,24.1275,24.1742,189443.0
2016-09-26 15:10:00,31.05,31.07,31.02,31.02,172604.0,24.1742,24.1898,24.1508,24.1508,172604.0
2016-09-26 15:20:00,31.02,31.1,31.02,31.06,159478.0,24.1508,24.2131,24.1508,24.182,159478.0
2016-09-26 15:30:00,31.07,31.08,30.99,31.04,344038.0,24.1898,24.1976,24.1275,24.1664,344038.0
2016-09-26 15:40:00,31.04,31.05,30.98,31.04,529472.0,24.1664,24.1742,24.1197,24.1664,529472.0
2016-09-26 15:50:00,31.03,31.09,31.02,31.04,1407225.0,24.1586,24.2053,24.1508,24.1664,1407225.0
2016-09-27 09:30:00,30.83,30.87,30.62,30.86,854757.0,24.0029,24.0341,23.8394,24.0263,854757.0
2016-09-27 09:40:00,30.86,31.09,30.85,31.07,423709.0,24.0263,24.2053,24.0185,24.1898,423709.0
2016-09-27 09:50:00,31.08,31.23,30.99,31.22,328348.0,24.1976,24.3143,24.1275,24.3066,328348.0
2016-09-27 10:00:00,31.23,31.38,31.23,31.3,389136.0,24.3143,24.4311,24.3143,24.3688,389136.0
2016-09-27 10:10:00,31.3,31.34,31.27,31.28,273777.0,24.3688,24.4,24.3455,24.3533,273777.0
2016-09-27 10:20:00,31.28,31.32,31.23,31.25,173975.0,24.3533,24.3844,24.3143,24.3299,173975.0
2016-09-27 10:30:00,31.27,31.31,31.17,31.2,184224.0,24.3455,24.3766,24.2676,24.291,184224.0
2016-09-27 10:40:00,31.2,31.28,31.17,31.28,201368.0,24.291,24.3533,24.2676,24.3533,201368.0
2016-09-27 10:50:00,31.27,31.28,31.16,31.19,123505.0,24.3455,24.3533,24.2598,24.2832,123505.0
2016-09-27 11:00:00,31.19,31.28,31.17,31.27,162766.0,24.2832,24.3533,24.2676,24.3455,162766.0
2016-09-27 11:10:00,31.27,31.29,31.24,31.27,72003.0,24.3455,24.3611,24.3221,24.3455,72003.0
2016-09-27 11:20:00,31.27,31.43,31.26,31.41,170936.0,24.3455,24.4701,24.3377,24.4545,170936.0
2016-09-27 11:30:00,31.42,31.45,31.39,31.44,156264.0,24.4623,24.4856,24.4389,24.4778,156264.0
2016-09-27 11:40:00,31.44,31.44,31.37,31.41,133865.0,24.4778,24.4778,24.4233,24.4545,133865.0
2016-09-27 11:50:00,31.4,31.44,31.38,31.41,97069.0,24.4467,24.4778,24.4311,24.4545,97069.0
2016-09-27 12:00:00,31.41,31.43,31.39,31.39,89603.0,24.4545,24.4701,24.4389,24.4389,89603.0
2016-09-27 12:10:00,31.38,31.39,31.35,31.39,113810.0,24.4311,24.4389,24.4078,24.4389,113810.0
2016-09-27 12:20:00,31.39,31.49,31.38,31.48,208174.0,24.4389,24.5168,24.4311,24.509,208174.0
2016-09-27 12:30:00,31.49,31.49,31.38,31.42,169926.0,24.5168,24.5168,24.4311,24.4623,169926.0
2016-09-27 12:40:00,31.42,31.42,31.37,31.39,95830.0,24.4623,24.4623,24.4233,24.4389,95830.0
2016-09-27 12:50:00,31.38,31.43,31.37,31.4,82819.0,24.4311,24.4701,24.4233,24.4467,82819.0
2016-09-27 13:00:00,31.41,31.42,31.37,31.41,94905.0,24.4545,24.4623,24.4233,24.4545,94905.0
2016-09-27 13:10:00,31.41,31.43,31.38,31.39,70870.0,24.4545,24.4701,24.4311,24.4389,70870.0
2016-09-27 13:20:00,31.41,31.42,31.39,31.4,46606.0,24.4545,24.4623,24.4389,24.4467,46606.0
2016-09-27 13:30:00,31.41,31.44,31.38,31.4,96196.0,24.4545,24.4778,24.4311,24.4467,96196.0
2016-09-27 13:40:00,31.4,31.44,31.39,31.41,82621.0,24.4467,24.4778,24.4389,24.4545,82621.0
2016-09-27 13:50:00,31.4,31.44,31.39,31.39,105107.0,24.4467,24.4778,24.4389,24.4389,105107.0
2016-09-27 14:00:00,31.4,31.43,31.38,31.39,165965.0,24.4467,24.4701,24.4311,24.4389,165965.0
2016-09-27 14:10:00,31.39,31.44,31.39,31.42,99449.0,24.4389,24.4778,24.4389,24.4623,99449.0
2016-09-27 14:20:00,31.42,31.47,31.41,31.42,508279.0,24.4623,24.5012,24.4545,24.4623,508279.0
2016-09-27 14:30:00,31.42,31.44,31.41,31.42,288638.0,24.4623,24.4778,24.4545,24.4623,288638.0
2016-09-27 14:40:00,31.42,31.44,31.39,31.4,330490.0,24.4623,24.4778,24.4389,24.4467,330490.0
2016-09-27 14:50:00,31.4,31.42,31.39,31.41,67044.0,24.4467,24.4623,24.4389,24.4545,67044.0
2016-09-27 15:00:00,31.4,31.43,31.39,31.43,133598.0,24.4467,24.4701,24.4389,24.4701,133598.0
2016-09-27 15:10:00,31.42,31.43,31.38,31.4,137638.0,24.4623,24.4701,24.4311,24.4467,137638.0
2016-09-27 15:20:00,31.4,31.4,31.35,31.35,178422.0,24.4467,24.4467,24.4078,24.4078,178422.0
2016-09-27 15:30:00,31.36,31.37,31.32,31.37,279210.0,24.4156,24.4233,24.3844,24.4233,279210.0
2016-09-27 15:40:00,31.37,31.37,31.34,31.36,281161.0,24.4233,24.4233,24.4,24.4156,281161.0
2016-09-27 15:50:00,31.36,31.38,31.34,31.35,983953.0,24.4156,24.4311,24.4,24.4078,983953.0
2016-09-28 09:30:00,31.44,31.65,31.44,31.53,380152.0,24.4778,24.6413,24.4778,24.5479,380152.0
2016-09-28 09:40:00,31.53,31.6,31.51,31.55,184916.0,24.5479,24.6024,24.5323,24.5635,184916.0
2016-09-28 09:50:00,31.55,31.57,31.46,31.56,97698.0,24.5635,24.5791,24.4934,24.5713,97698.0
2016-09-28 10:00:00,31.56,31.64,31.54,31.56,175451.0,24.5713,24.6336,24.5557,24.5713,175451.0
2016-09-28 10:10:00,31.57,31.68,31.57,31.63,276019.0,24.5791,24.6647,24.5791,24.6258,276019.0
2016-09-28 10:20:00,31.62,31.63,31.53,31.54,132776.0,24.618,24.6258,24.5479,24.5557,132776.0
2016-09-28 10:30:00,31.54,31.59,31.52,31.52,133814.0,24.5557,24.5946,24.5401,24.5401,133814.0
2016-09-28 10:40:00,31.51,31.53,31.45,31.46,180108.0,24.5323,24.5479,24.4856,24.4934,180108.0
2016-09-28 10:50:00,31.45,31.51,31.42,31.47,90300.0,24.4856,24.5323,24.4623,24.5012,90300.0
2016-09-28 11:00:00,31.46,31.46,31.37,31.38,151734.0,24.4934,24.4934,24.4233,24.4311,151734.0
2016-09-28 11:10:00,31.37,31.43,31.32,31.42,172913.0,24.4233,24.4701,24.3844,24.4623,172913.0
2016-09-28 11:20:00,31.42,31.45,31.4,31.42,90673.0,24.4623,24.4856,24.4467,24.4623,90673.0
2016-09-28 11:30:00,31.42,31.46,31.39,31.43,160580.0,24.4623,24.4934,24.4389,24.4701,160580.0
2016-09-28 11:40:00,31.43,31.47,31.42,31.43,63331.0,24.4701,24.5012,24.4623,24.4701,63331.0
2016-09-28 11:50:00,31.42,31.47,31.4,31.46,102419.0,24.4623,24.5012,24.4467,24.4934,102419.0
2016-09-28 12:00:00,31.46,31.46,31.39,31.42,69783.0,24.4934,24.4934,24.4389,24.4623,69783.0
2016-09-28 12:10:00,31.41,31.47,31.4,31.4,151018.0,24.4545,24.5012,24.4467,24.4467,151018.0
2016-09-28 12:20:00,31.4,31.46,31.39,31.41,95527.0,24.4467,24.4934,24.4389,24.4545,95527.0
2016-09-28 12:30:00,31.42,31.42,31.38,31.42,99667.0,24.4623,24.4623,24.4311,24.4623,99667.0
2016-09-28 12:40:00,31.41,31.47,31.4,31.42,89337.0,24.4545,24.5012,24.4467,24.4623,89337.0
2016-09-28 12:50:00,31.43,31.46,31.41,31.42,56863.0,24.4701,24.4934,24.4545,24.4623,56863.0
2016-09-28 13:00:00,31.41,31.41,31.35,31.35,51278.0,24.4545,24.4545,24.4078,24.4078,51278.0
2016-09-28 13:10:00,31.35,31.4,31.33,31.39,96409.0,24.4078,24.4467,24.3922,24.4389,96409.0
2016-09-28 13:20:00,31.4,31.46,31.39,31.45,78537.0,24.4467,24.4934,24.4389,24.4856,78537.0
2016-09-28 13:30:00,31.46,31.49,31.44,31.45,86331.0,24.4934,24.5168,24.4778,24.4856,86331.0
2016-09-28 13:40:00,31.45,31.49,31.44,31.44,79002.0,24.4856,24.5168,24.4778,24.4778,79002.0
2016-09-28 13:50:00,31.45,31.48,31.43,31.44,49372.0,24.4856,24.509,24.4701,24.4778,49372.0
2016-09-28 14:00:00,31.44,31.48,31.43,31.45,93136.0,24.4778,24.509,24.4701,24.4856,93136.0
2016-09-28 14:10:00,31.45,31.6,31.44,31.54,271464.0,24.4856,24.6024,24.4778,24.5557,271464.0
2016-09-28 14:20:00,31.54,31.64,31.5,31.61,190991.0,24.5557,24.6336,24.5246,24.6102,190991.0
2016-09-28 14:30:00,31.61,31.62,31.55,31.62,326069.0,24.6102,24.618,24.5635,24.618,326069.0
2016-09-28 14:40:00,31.62,31.68,31.61,31.68,165304.0,24.618,24.6647,24.6102,24.6647,165304.0
2016-09-28 14:50:00,31.68,31.7,31.66,31.68,184905.0,24.6647,24.6803,24.6491,24.6647,184905.0
2016-09-28 15:00:00,31.69,31.71,31.67,31.71,109820.0,24.6725,24.6881,24.6569,24.6881,109820.0
2016-09-28 15:10:00,31.7,31.72,31.7,31.72,112364.0,24.6803,24.6958,24.6803,24.6958,112364.0
2016-09-28 15:20:00,31.71,31.76,31.71,31.72,300463.0,24.6881,24.727,24.6881,24.6958,300463.0
2016-09-28 15:30:00,31.73,31.75,31.7,31.75,244406.0,24.7036,24.7192,24.6803,24.7192,244406.0
2016-09-28 15:40:00,31.75,31.79,31.74,31.74,260981.0,24.7192,24.7503,24.7114,24.7114,260981.0
2016-09-28 15:50:00,31.74,31.8,31.72,31.77,808334.0,24.7114,24.7581,24.6958,24.7348,808334.0
2016-09-29 09:30:00,31.77,31.89,31.73,31.82,244646.0,24.7348,24.8282,24.7036,24.7737,244646.0
2016-09-29 09:40:00,31.82,31.94,31.8,31.87,240987.0,24.7737,24.8671,24.7581,24.8126,240987.0
2016-09-29 09:50:00,31.87,31.96,31.84,31.93,268416.0,24.8126,24.8827,24.7893,24.8593,268416.0
2016-09-29 10:00:00,31.93,32.0,31.89,31.93,195359.0,24.8593,24.9138,24.8282,24.8593,195359.0
2016-09-29 10:10:00,31.92,31.99,31.9,31.98,155245.0,24.8515,24.906,24.836,24.8983,155245.0
2016-09-29 10:20:00,31.99,32.05,31.97,31.99,328314.0,24.906,24.9528,24.8905,24.906,328314.0
2016-09-29 10:30:00,32.0,32.03,31.96,32.02,216764.0,24.9138,24.9372,24.8827,24.9294,216764.0
2016-09-29 10:40:00,32.02,32.09,32.02,32.09,195009.0,24.9294,24.9839,24.9294,24.9839,195009.0
2016-09-29 10:50:00,32.09,32.11,32.0,32.0,233730.0,24.9839,24.9995,24.9138,24.9138,233730.0
2016-09-29 11:00:00,32.01,32.02,31.98,32.01,180172.0,24.9216,24.9294,24.8983,24.9216,180172.0
2016-09-29 11:10:00,32.01,32.01,31.89,31.93,151347.0,24.9216,24.9216,24.8282,24.8593,151347.0
2016-09-29 11:20:00,31.94,31.95,31.89,31.93,111831.0,24.8671,24.8749,24.8282,24.8593,111831.0
2016-09-29 11:30:00,31.93,31.94,31.88,31.89,205433.0,24.8593,24.8671,24.8204,24.8282,205433.0
2016-09-29 11:40:00,31.89,31.89,31.84,31.85,191883.0,24.8282,24.8282,24.7893,24.7971,191883.0
2016-09-29 11:50:00,31.85,31.89,31.84,31.85,168001.0,24.7971,24.8282,24.7893,24.7971,168001.0
2016-09-29 12:00:00,31.85,31.97,31.84,31.96,248634.0,24.7971,24.8905,24.7893,24.8827,248634.0
2016-09-29 12:10:00,31.96,31.98,31.95,31.96,63456.0,24.8827,24.8983,24.8749,24.8827,63456.0
2016-09-29 12:20:00,31.96,32.02,31.96,31.99,78547.0,24.8827,24.9294,24.8827,24.906,78547.0
2016-09-29 12:30:00,31.98,31.99,31.81,31.82,210505.0,24.8983,24.906,24.7659,24.7737,210505.0
2016-09-29 12:40:00,31.82,31.82,31.56,31.56,463303.0,24.7737,24.7737,24.5713,24.5713,463303.0
2016-09-29 12:50:00,31.56,31.56,31.36,31.38,688170.0,24.5713,24.5713,24.4156,24.4311,688170.0
2016-09-29 13:00:00,31.38,31.41,31.23,31.32,582088.0,24.4311,24.4545,24.3143,24.3844,582088.0
2016-09-29 13:10:00,31.32,31.38,31.2,31.22,364510.0,24.3844,24.4311,24.291,24.3066,364510.0
2016-09-29 13:20:00,31.21,31.26,31.16,31.17,351266.0,24.2988,24.3377,24.2598,24.2676,351266.0
2016-09-29 13:30:00,31.17,31.24,31.15,31.18,347083.0,24.2676,24.3221,24.2521,24.2754,347083.0
2016-09-29 13:40:00,31.18,31.19,30.96,30.98,577423.0,24.2754,24.2832,24.1041,24.1197,577423.0
2016-09-29 13:50:00,30.98,30.99,30.74,30.81,345043.0,24.1197,24.1275,23.9329,23.9874,345043.0
2016-09-29 14:00:00,30.8,30.95,30.78,30.9,235038.0,23.9796,24.0963,23.964,24.0574,235038.0
2016-09-29 14:10:00,30.91,31.04,30.85,31.02,279540.0,24.0652,24.1664,24.0185,24.1508,279540.0
2016-09-29 14:20:00,31.03,31.11,31.01,31.1,214076.0,24.1586,24.2209,24.1431,24.2131,214076.0
2016-09-29 14:30:00,31.1,31.17,31.04,31.12,168178.0,24.2131,24.2676,24.1664,24.2287,168178.0
2016-09-29 14:40:00,31.12,31.14,31.05,31.12,124884.0,24.2287,24.2443,24.1742,24.2287,124884.0
2016-09-29 14:50:00,31.12,31.14,31.03,31.04,186831.0,24.2287,24.2443,24.1586,24.1664,186831.0
2016-09-29 15:00:00,31.04,31.08,30.99,31.07,299347.0,24.1664,24.1976,24.1275,24.1898,299347.0
2016-09-29 15:10:00,31.07,31.11,31.01,31.03,189301.0,24.1898,24.2209,24.1431,24.1586,189301.0
2016-09-29 15:20:00,31.04,31.06,30.94,31.05,307160.0,24.1664,24.182,24.0886,24.1742,307160.0
2016-09-29 15:30:00,31.05,31.12,31.01,31.11,311392.0,24.1742,24.2287,24.1431,24.2209,311392.0
2016-09-29 15:40:00,31.12,31.13,31.04,31.11,441896.0,24.2287,24.2365,24.1664,24.2209,441896.0
2016-09-29 15:50:00,31.1,31.1,31.03,31.04,882369.0,24.2131,24.2131,24.1586,24.1664,882369.0
2016-09-30 09:30:00,31.27,31.39,31.16,31.2,737089.0,24.3455,24.4389,24.2598,24.291,737089.0
2016-09-30 09:40:00,31.2,31.25,31.0,31.2,485178.0,24.291,24.3299,24.1353,24.291,485178.0
2016-09-30 09:50:00,31.2,31.24,31.11,31.22,290129.0,24.291,24.3221,24.2209,24.3066,290129.0
2016-09-30 10:00:00,31.22,31.42,31.18,31.4,292253.0,24.3066,24.4623,24.2754,24.4467,292253.0
2016-09-30 10:10:00,31.4,31.46,31.38,31.39,292950.0,24.4467,24.4934,24.4311,24.4389,292950.0
2016-09-30 10:20:00,31.4,31.46,31.33,31.46,241413.0,24.4467,24.4934,24.3922,24.4934,241413.0
2016-09-30 10:30:00,31.46,31.58,31.43,31.54,297322.0,24.4934,24.5868,24.4701,24.5557,297322.0
2016-09-30 10:40:00,31.54,31.6,31.52,31.57,231198.0,24.5557,24.6024,24.5401,24.5791,231198.0
2016-09-30 10:50:00,31.58,31.69,31.58,31.69,277886.0,24.5868,24.6725,24.5868,24.6725,277886.0
2016-09-30 11:00:00,31.7,31.8,31.68,31.8,376484.0,24.6803,24.7581,24.6647,24.7581,376484.0
2016-09-30 11:10:00,31.8,32.06,31.8,31.9,831813.0,24.7581,24.9605,24.7581,24.836,831813.0
2016-09-30 11:20:00,31.91,31.98,31.88,31.97,471875.0,24.8438,24.8983,24.8204,24.8905,471875.0
2016-09-30 11:30:00,31.97,32.0,31.87,31.87,276831.0,24.8905,24.9138,24.8126,24.8126,276831.0
2016-09-30 11:40:00,31.88,31.94,31.86,31.92,173206.0,24.8204,24.8671,24.8048,24.8515,173206.0
2016-09-30 11:50:00,31.92,31.94,31.86,31.87,193140.0,24.8515,24.8671,24.8048,24.8126,193140.0
2016-09-30 12:00:00,31.86,31.87,31.79,31.86,321136.0,24.8048,24.8126,24.7503,24.8048,321136.0
2016-09-30 12:10:00,31.86,31.87,31.8,31.81,236585.0,24.8048,24.8126,24.7581,24.7659,236585.0
2016-09-30 12:20:00,31.81,31.84,31.77,31.79,254770.0,24.7659,24.7893,24.7348,24.7503,254770.0
2016-09-30 12:30:00,31.78,31.86,31.76,31.85,169220.0,24.7426,24.8048,24.727,24.7971,169220.0
2016-09-30 12:40:00,31.86,31.89,31.8,31.88,151163.0,24.8048,24.8282,24.7581,24.8204,151163.0
2016-09-30 12:50:00,31.89,31.89,31.84,31.85,173666.0,24.8282,24.8282,24.7893,24.7971,173666.0
2016-09-30 13:00:00,31.85,31.95,31.84,31.95,181983.0,24.7971,24.8749,24.7893,24.8749,181983.0
2016-09-30 13:10:00,31.95,31.98,31.94,31.96,171958.0,24.8749,24.8983,24.8671,24.8827,171958.0
2016-09-30 13:20:00,31.96,32.01,31.95,31.98,152085.0,24.8827,24.9216,24.8749,24.8983,152085.0
2016-09-30 13:30:00,31.98,32.03,31.96,32.03,190472.0,24.8983,24.9372,24.8827,24.9372,190472.0
2016-09-30 13:40:00,32.03,32.09,32.0,32.08,141669.0,24.9372,24.9839,24.9138,24.9761,141669.0
2016-09-30 13:50:00,32.09,32.17,32.08,32.16,332278.0,24.9839,25.0462,24.9761,25.0384,332278.0
2016-09-30 14:00:00,32.15,32.15,32.09,32.11,167841.0,25.0306,25.0306,24.9839,24.9995,167841.0
2016-09-30 14:10:00,32.12,32.18,32.1,32.15,147539.0,25.0073,25.054,24.9917,25.0306,147539.0
2016-09-30 14:20:00,32.15,32.19,32.15,32.19,161783.0,25.0306,25.0618,25.0306,25.0618,161783.0
2016-09-30 14:30:00,32.19,32.25,32.18,32.25,199209.0,25.0618,25.1085,25.054,25.1085,199209.0
2016-09-30 14:40:00,32.25,32.3,32.23,32.29,366182.0,25.1085,25.1474,25.0929,25.1396,366182.0
2016-09-30 14:50:00,32.29,32.3,32.19,32.23,340320.0,25.1396,25.1474,25.0618,25.0929,340320.0
2016-09-30 15:00:00,32.23,32.27,32.21,32.26,198220.0,25.0929,25.124,25.0773,25.1163,198220.0
2016-09-30 15:10:00,32.25,32.32,32.25,32.31,309377.0,25.1085,25.163,25.1085,25.1552,309377.0
2016-09-30 15:20:00,32.31,32.31,32.25,32.27,230023.0,25.1552,25.1552,25.1085,25.124,230023.0
2016-09-30 15:30:00,32.27,32.3,32.2,32.21,521121.0,25.124,25.1474,25.0695,25.0773,521121.0
2016-09-30 15:40:00,32.21,32.25,32.14,32.16,950387.0,25.0773,25.1085,25.0228,25.0384,950387.0
2016-09-30 15:50:00,32.15,32.17,32.05,32.05,1653102.0,25.0306,25.0462,24.9528,24.9528,1653102.0
2016-10-03 09:30:00,32.02,32.15,31.88,31.96,244154.0,24.9294,25.0306,24.8204,24.8827,244154.0
2016-10-03 09:40:00,31.96,32.05,31.76,31.78,329586.0,24.8827,24.9528,24.727,24.7426,329586.0
2016-10-03 09:50:00,31.78,31.91,31.73,31.79,349083.0,24.7426,24.8438,24.7036,24.7503,349083.0
2016-10-03 10:00:00,31.79,32.0,31.76,31.88,245998.0,24.7503,24.9138,24.727,24.8204,245998.0
2016-10-03 10:10:00,31.88,31.88,31.63,31.64,809545.0,24.8204,24.8204,24.6258,24.6336,809545.0
2016-10-03 10:20:00,31.64,31.68,31.51,31.51,647538.0,24.6336,24.6647,24.5323,24.5323,647538.0
2016-10-03 10:30:00,31.51,31.67,31.46,31.65,383507.0,24.5323,24.6569,24.4934,24.6413,383507.0
2016-10-03 10:40:00,31.66,31.83,31.64,31.79,467236.0,24.6491,24.7815,24.6336,24.7503,467236.0
2016-10-03 10:50:00,31.79,31.84,31.74,31.82,227456.0,24.7503,24.7893,24.7114,24.7737,227456.0
2016-10-03 11:00:00,31.83,31.85,31.76,31.83,178844.0,24.7815,24.7971,24.727,24.7815,178844.0
2016-10-03 11:10:00,31.84,31.88,31.75,31.79,255429.0,24.7893,24.8204,24.7192,24.7503,255429.0
2016-10-03 11:20:00,31.78,31.93,31.78,31.86,241970.0,24.7426,24.8593,24.7426,24.8048,241970.0
2016-10-03 11:30:00,31.85,31.89,31.77,31.78,119137.0,24.7971,24.8282,24.7348,24.7426,119137.0
2016-10-03 11:40:00,31.79,31.84,31.77,31.77,93787.0,24.7503,24.7893,24.7348,24.7348,93787.0
2016-10-03 11:50:00,31.77,31.78,31.67,31.73,240328.0,24.7348,24.7426,24.6569,24.7036,240328.0
2016-10-03 12:00:00,31.74,31.84,31.72,31.79,98839.0,24.7114,24.7893,24.6958,24.7503,98839.0
2016-10-03 12:10:00,31.8,31.81,31.72,31.76,81720.0,24.7581,24.7659,24.6958,24.727,81720.0
2016-10-03 12:20:00,31.76,31.76,31.69,31.75,99046.0,24.727,24.727,24.6725,24.7192,99046.0
2016-10-03 12:30:00,31.75,31.76,31.69,31.72,87749.0,24.7192,24.727,24.6725,24.6958,87749.0
2016-10-03 12:40:00,31.72,31.75,31.69,31.7,272762.0,24.6958,24.7192,24.6725,24.6803,272762.0
2016-10-03 12:50:00,31.7,31.71,31.61,31.67,200263.0,24.6803,24.6881,24.6102,24.6569,200263.0
2016-10-03 13:00:00,31.67,31.69,31.61,31.61,227442.0,24.6569,24.6725,24.6102,24.6102,227442.0
2016-10-03 13:10:00,31.62,31.67,31.55,31.65,180793.0,24.618,24.6569,24.5635,24.6413,180793.0
2016-10-03 13:20:00,31.65,31.71,31.65,31.67,96562.0,24.6413,24.6881,24.6413,24.6569,96562.0
2016-10-03 13:30:00,31.66,31.7,31.65,31.67,77964.0,24.6491,24.6803,24.6413,24.6569,77964.0
2016-10-03 13:40:00,31.67,31.75,31.66,31.74,255707.0,24.6569,24.7192,24.6491,24.7114,255707.0
2016-10-03 13:50:00,31.74,31.76,31.69,31.71,173921.0,24.7114,24.727,24.6725,24.6881,173921.0
2016-10-03 14:00:00,31.71,31.8,31.7,31.74,138019.0,24.6881,24.7581,24.6803,24.7114,138019.0
2016-10-03 14:10:00,31.75,31.81,31.75,31.77,115567.0,24.7192,24.7659,24.7192,24.7348,115567.0
2016-10-03 14:20:00,31.76,31.78,31.73,31.74,109712.0,24.727,24.7426,24.7036,24.7114,109712.0
2016-10-03 14:30:00,31.73,31.78,31.72,31.73,79044.0,24.7036,24.7426,24.6958,24.7036,79044.0
2016-10-03 14:40:00,31.73,31.77,31.72,31.77,105601.0,24.7036,24.7348,24.6958,24.7348,105601.0
2016-10-03 14:50:00,31.76,31.84,31.73,31.83,163314.0,24.727,24.7893,24.7036,24.7815,163314.0
2016-10-03 15:00:00,31.84,31.85,31.79,31.82,142440.0,24.7893,24.7971,24.7503,24.7737,142440.0
2016-10-03 15:10:00,31.82,31.92,31.81,31.91,230805.0,24.7737,24.8515,24.7659,24.8438,230805.0
2016-10-03 15:20:00,31.92,31.93,31.89,31.9,215720.0,24.8515,24.8593,24.8282,24.836,215720.0
2016-10-03 15:30:00,31.89,31.98,31.88,31.95,287024.0,24.8282,24.8983,24.8204,24.8749,287024.0
2016-10-03 15:40:00,31.94,32.02,31.94,31.95,288766.0,24.8671,24.9294,24.8671,24.8749,288766.0
2016-10-03 15:50:00,31.94,31.96,31.91,31.95,601210.0,24.8671,24.8827,24.8438,24.8749,601210.0
2016-10-04 09:30:00,32.07,32.14,31.96,32.05,369763.0,24.9683,25.0228,24.8827,24.9528,369763.0
2016-10-04 09:40:00,32.06,32.15,31.99,32.05,249051.0,24.9605,25.0306,24.906,24.9528,249051.0
2016-10-04 09:50:00,32.04,32.07,31.92,31.93,400554.0,24.945,24.9683,24.8515,24.8593,400554.0
2016-10-04 10:00:00,31.93,32.02,31.85,31.98,289387.0,24.8593,24.9294,24.7971,24.8983,289387.0
2016-10-04 10:10:00,31.97,31.97,31.81,31.87,186912.0,24.8905,24.8905,24.7659,24.8126,186912.0
2016-10-04 10:20:00,31.87,32.0,31.86,31.98,268572.0,24.8126,24.9138,24.8048,24.8983,268572.0
2016-10-04 10:30:00,31.99,32.13,31.98,32.13,281477.0,24.906,25.015,24.8983,25.015,281477.0
2016-10-04 10:40:00,32.13,32.33,32.11,32.31,523729.0,25.015,25.1708,24.9995,25.1552,523729.0
2016-10-04 10:50:00,32.3,32.36,32.26,32.33,193498.0,25.1474,25.1941,25.1163,25.1708,193498.0
2016-10-04 11:00:00,32.34,32.36,32.09,32.15,341893.0,25.1785,25.1941,24.9839,25.0306,341893.0
2016-10-04 11:10:00,32.15,32.17,32.01,32.02,156866.0,25.0306,25.0462,24.9216,24.9294,156866.0
2016-10-04 11:20:00,32.02,32.17,32.01,32.15,157957.0,24.9294,25.0462,24.9216,25.0306,157957.0
2016-10-04 11:30:00,32.16,32.34,32.12,32.25,270917.0,25.0384,25.1785,25.0073,25.1085,270917.0
2016-10-04 11:40:00,32.26,32.38,32.2,32.36,295915.0,25.1163,25.2097,25.0695,25.1941,295915.0
2016-10-04 11:50:00,32.36,32.39,32.25,32.31,244429.0,25.1941,25.2175,25.1085,25.1552,244429.0
2016-10-04 12:00:00,32.31,32.34,32.28,32.3,120612.0,25.1552,25.1785,25.1318,25.1474,120612.0
2016-10-04 12:10:00,32.31,32.4,32.27,32.34,141412.0,25.1552,25.2253,25.124,25.1785,141412.0
2016-10-04 12:20:00,32.34,32.38,32.33,32.33,157729.0,25.1785,25.2097,25.1708,25.1708,157729.0
2016-10-04 12:30:00,32.33,32.33,32.22,32.24,123173.0,25.1708,25.1708,25.0851,25.1007,123173.0
2016-10-04 12:40:00,32.24,32.3,32.19,32.2,77363.0,25.1007,25.1474,25.0618,25.0695,77363.0
2016-10-04 12:50:00,32.2,32.22,32.12,32.12,68509.0,25.0695,25.0851,25.0073,25.0073,68509.0
2016-10-04 13:00:00,32.12,32.15,32.0,32.02,135901.0,25.0073,25.0306,24.9138,24.9294,135901.0
2016-10-04 13:10:00,32.02,32.12,32.0,32.11,74532.0,24.9294,25.0073,24.9138,24.9995,74532.0
2016-10-04 13:20:00,32.11,32.11,31.94,32.03,174031.0,24.9995,24.9995,24.8671,24.9372,174031.0
2016-10-04 13:30:00,32.03,32.11,31.99,32.1,142033.0,24.9372,24.9995,24.906,24.9917,142033.0
2016-10-04 13:40:00,32.1,32.13,32.06,32.11,131066.0,24.9917,25.015,24.9605,24.9995,131066.0
2016-10-04 13:50:00,32.11,32.11,32.04,32.08,78080.0,24.9995,24.9995,24.945,24.9761,78080.0
2016-10-04 14:00:00,32.07,32.12,32.04,32.09,152645.0,24.9683,25.0073,24.945,24.9839,152645.0
2016-10-04 14:10:00,32.09,32.12,32.07,32.07,93988.0,24.9839,25.0073,24.9683,24.9683,93988.0
2016-10-04 14:20:00,32.07,32.09,31.97,32.02,121835.0,24.9683,24.9839,24.8905,24.9294,121835.0
2016-10-04 14:30:00,32.02,32.09,32.01,32.07,98934.0,24.9294,24.9839,24.9216,24.9683,98934.0
2016-10-04 14:40:00,32.07,32.09,32.02,32.02,92362.0,24.9683,24.9839,24.9294,24.9294,92362.0
2016-10-04 14:50:00,32.02,32.04,31.97,31.98,108252.0,24.9294,24.945,24.8905,24.8983,108252.0
2016-10-04 15:00:00,31.97,32.04,31.96,31.99,154484.0,24.8905,24.945,24.8827,24.906,154484.0
2016-10-04 15:10:00,32.0,32.02,31.95,32.02,147986.0,24.9138,24.9294,24.8749,24.9294,147986.0
2016-10-04 15:20:00,32.02,32.09,32.01,32.08,275300.0,24.9294,24.9839,24.9216,24.9761,275300.0
2016-10-04 15:30:00,32.09,32.11,32.06,32.09,165784.0,24.9839,24.9995,24.9605,24.9839,165784.0
2016-10-04 15:40:00,32.09,32.12,32.01,32.03,356456.0,24.9839,25.0073,24.9216,24.9372,356456.0
2016-10-04 15:50:00,32.03,32.06,31.99,32.03,937460.0,24.9372,24.9605,24.906,24.9372,937460.0
2016-10-05 09:30:00,32.17,32.23,32.1,32.18,573871.0,25.0462,25.0929,24.9917,25.054,573871.0
2016-10-05 09:40:00,32.19,32.33,32.16,32.33,245358.0,25.0618,25.1708,25.0384,25.1708,245358.0
2016-10-05 09:50:00,32.33,32.39,32.25,32.29,357542.0,25.1708,25.2175,25.1085,25.1396,357542.0
2016-10-05 10:00:00,32.29,32.61,32.28,32.52,1123095.0,25.1396,25.3888,25.1318,25.3187,1123095.0
2016-10-05 10:10:00,32.52,32.57,32.47,32.48,440694.0,25.3187,25.3576,25.2798,25.2875,440694.0
2016-10-05 10:20:00,32.48,32.54,32.44,32.51,216935.0,25.2875,25.3343,25.2564,25.3109,216935.0
2016-10-05 10:30:00,32.52,32.58,32.46,32.55,283209.0,25.3187,25.3654,25.272,25.342,283209.0
2016-10-05 10:40:00,32.54,32.58,32.45,32.46,746720.0,25.3343,25.3654,25.2642,25.272,746720.0
2016-10-05 10:50:00,32.47,32.58,32.47,32.57,505540.0,25.2798,25.3654,25.2798,25.3576,505540.0
2016-10-05 11:00:00,32.57,32.66,32.53,32.66,584851.0,25.3576,25.4277,25.3265,25.4277,584851.0
2016-10-05 11:10:00,32.66,32.73,32.62,32.7,262010.0,25.4277,25.4822,25.3965,25.4588,262010.0
2016-10-05 11:20:00,32.71,32.71,32.65,32.67,183453.0,25.4666,25.4666,25.4199,25.4355,183453.0
2016-10-05 11:30:00,32.67,32.7,32.6,32.64,162337.0,25.4355,25.4588,25.381,25.4121,162337.0
2016-10-05 11:40:00,32.63,32.71,32.59,32.7,225146.0,25.4043,25.4666,25.3732,25.4588,225146.0
2016-10-05 11:50:00,32.7,32.7,32.59,32.59,152619.0,25.4588,25.4588,25.3732,25.3732,152619.0
2016-10-05 12:00:00,32.6,32.69,32.59,32.67,286638.0,25.381,25.451,25.3732,25.4355,286638.0
2016-10-05 12:10:00,32.67,32.68,32.64,32.66,82308.0,25.4355,25.4433,25.4121,25.4277,82308.0
2016-10-05 12:20:00,32.67,32.68,32.64,32.68,98397.0,25.4355,25.4433,25.4121,25.4433,98397.0
2016-10-05 12:30:00,32.68,32.68,32.61,32.63,113185.0,25.4433,25.4433,25.3888,25.4043,113185.0
2016-10-05 12:40:00,32.64,32.65,32.56,32.56,88410.0,25.4121,25.4199,25.3498,25.3498,88410.0
2016-10-05 12:50:00,32.57,32.6,32.56,32.59,143398.0,25.3576,25.381,25.3498,25.3732,143398.0
2016-10-05 13:00:00,32.59,32.65,32.58,32.62,99039.0,25.3732,25.4199,25.3654,25.3965,99039.0
2016-10-05 13:10:00,32.63,32.64,32.6,32.62,114508.0,25.4043,25.4121,25.381,25.3965,114508.0
2016-10-05 13:20:00,32.63,32.64,32.59,32.63,145775.0,25.4043,25.4121,25.3732,25.4043,145775.0
2016-10-05 13:30:00,32.63,32.65,32.58,32.63,67604.0,25.4043,25.4199,25.3654,25.4043,67604.0
2016-10-05 13:40:00,32.64,32.65,32.63,32.64,64122.0,25.4121,25.4199,25.4043,25.4121,64122.0
2016-10-05 13:50:00,32.64,32.67,32.6,32.62,161787.0,25.4121,25.4355,25.381,25.3965,161787.0
2016-10-05 14:00:00,32.63,32.63,32.58,32.58,81543.0,25.4043,25.4043,25.3654,25.3654,81543.0
2016-10-05 14:10:00,32.59,32.62,32.56,32.59,147219.0,25.3732,25.3965,25.3498,25.3732,147219.0
2016-10-05 14:20:00,32.6,32.61,32.57,32.59,62043.0,25.381,25.3888,25.3576,25.3732,62043.0
2016-10-05 14:30:00,32.59,32.62,32.57,32.58,141531.0,25.3732,25.3965,25.3576,25.3654,141531.0
2016-10-05 14:40:00,32.58,32.61,32.57,32.6,142501.0,25.3654,25.3888,25.3576,25.381,142501.0
2016-10-05 14:50:00,32.6,32.61,32.58,32.61,135484.0,25.381,25.3888,25.3654,25.3888,135484.0
2016-10-05 15:00:00,32.6,32.65,32.6,32.64,114191.0,25.381,25.4199,25.381,25.4121,114191.0
2016-10-05 15:10:00,32.64,32.64,32.55,32.57,193099.0,25.4121,25.4121,25.342,25.3576,193099.0
2016-10-05 15:20:00,32.57,32.58,32.54,32.55,149941.0,25.3576,25.3654,25.3343,25.342,149941.0
2016-10-05 15:30:00,32.55,32.59,32.54,32.57,234939.0,25.342,25.3732,25.3343,25.3576,234939.0
2016-10-05 15:40:00,32.57,32.62,32.54,32.55,306695.0,25.3576,25.3965,25.3343,25.342,306695.0
2016-10-05 15:50:00,32.54,32.56,32.51,32.55,901556.0,25.3343,25.3498,25.3109,25.342,901556.0
2016-10-06 09:30:00,32.48,32.65,32.32,32.42,564933.0,25.2875,25.4199,25.163,25.2408,564933.0
2016-10-06 09:40:00,32.42,32.61,32.32,32.38,835153.0,25.2408,25.3888,25.163,25.2097,835153.0
2016-10-06 09:50:00,32.37,32.48,32.32,32.42,456137.0,25.2019,25.2875,25.163,25.2408,456137.0
2016-10-06 10:00:00,32.42,32.48,32.36,32.47,266991.0,25.2408,25.2875,25.1941,25.2798,266991.0
2016-10-06 10:10:00,32.48,32.55,32.46,32.54,308798.0,25.2875,25.342,25.272,25.3343,308798.0
2016-10-06 10:20:00,32.54,32.54,32.38,32.38,210413.0,25.3343,25.3343,25.2097,25.2097,210413.0
2016-10-06 10:30:00,32.38,32.41,32.31,32.4,252842.0,25.2097,25.233,25.1552,25.2253,252842.0
2016-10-06 10:40:00,32.39,32.47,32.38,32.44,294637.0,25.2175,25.2798,25.2097,25.2564,294637.0
2016-10-06 10:50:00,32.44,32.46,32.41,32.44,311810.0,25.2564,25.272,25.233,25.2564,311810.0
2016-10-06 11:00:00,32.43,32.45,32.27,32.27,196664.0,25.2486,25.2642,25.124,25.124,196664.0
2016-10-06 11:10:00,32.27,32.29,32.21,32.22,239957.0,25.124,25.1396,25.0773,25.0851,239957.0
2016-10-06 11:20:00,32.22,32.32,32.2,32.3,464693.0,25.0851,25.163,25.0695,25.1474,464693.0
2016-10-06 11:30:00,32.31,32.32,32.26,32.3,196478.0,25.1552,25.163,25.1163,25.1474,196478.0
2016-10-06 11:40:00,32.31,32.35,32.27,32.32,233539.0,25.1552,25.1863,25.124,25.163,233539.0
2016-10-06 11:50:00,32.32,32.33,32.24,32.25,384446.0,25.163,25.1708,25.1007,25.1085,384446.0
2016-10-06 12:00:00,32.25,32.29,32.22,32.25,282018.0,25.1085,25.1396,25.0851,25.1085,282018.0
2016-10-06 12:10:00,32.25,32.33,32.25,32.3,228482.0,25.1085,25.1708,25.1085,25.1474,228482.0
2016-10-06 12:20:00,32.3,32.32,32.27,32.29,177020.0,25.1474,25.163,25.124,25.1396,177020.0
2016-10-06 12:30:00,32.29,32.32,32.27,32.27,127859.0,25.1396,25.163,25.124,25.124,127859.0
2016-10-06 12:40:00,32.27,32.31,32.24,32.29,157010.0,25.124,25.1552,25.1007,25.1396,157010.0
2016-10-06 12:50:00,32.29,32.31,32.27,32.29,84056.0,25.1396,25.1552,25.124,25.1396,84056.0
2016-10-06 13:00:00,32.29,32.3,32.26,32.27,82741.0,25.1396,25.1474,25.1163,25.124,82741.0
2016-10-06 13:10:00,32.27,32.3,32.23,32.27,192495.0,25.124,25.1474,25.0929,25.124,192495.0
2016-10-06 13:20:00,32.27,32.32,32.27,32.3,77737.0,25.124,25.163,25.124,25.1474,77737.0
2016-10-06 13:30:00,32.3,32.31,32.29,32.3,164265.0,25.1474,25.1552,25.1396,25.1474,164265.0
2016-10-06 13:40:00,32.3,32.31,32.24,32.28,67196.0,25.1474,25.1552,25.1007,25.1318,67196.0
2016-10-06 13:50:00,32.28,32.34,32.28,32.31,126425.0,25.1318,25.1785,25.1318,25.1552,126425.0
2016-10-06 14:00:00,32.32,32.36,32.3,32.33,69786.0,25.163,25.1941,25.1474,25.1708,69786.0
2016-10-06 14:10:00,32.33,32.35,32.3,32.32,299395.0,25.1708,25.1863,25.1474,25.163,299395.0
2016-10-06 14:20:00,32.32,32.37,32.31,32.34,71158.0,25.163,25.2019,25.1552,25.1785,71158.0
2016-10-06 14:30:00,32.34,32.36,32.32,32.33,62051.0,25.1785,25.1941,25.163,25.1708,62051.0
2016-10-06 14:40:00,32.33,32.33,32.27,32.29,190674.0,25.1708,25.1708,25.124,25.1396,190674.0
2016-10-06 14:50:00,32.29,32.33,32.24,32.26,146247.0,25.1396,25.1708,25.1007,25.1163,146247.0
2016-10-06 15:00:00,32.26,32.28,32.23,32.23,175440.0,25.1163,25.1318,25.0929,25.0929,175440.0
2016-10-06 15:10:00,32.23,32.28,32.22,32.24,210262.0,25.0929,25.1318,25.0851,25.1007,210262.0
2016-10-06 15:20:00,32.24,32.3,32.24,32.29,233961.0,25.1007,25.1474,25.1007,25.1396,233961.0
2016-10-06 15:30:00,32.29,32.34,32.26,32.34,351852.0,25.1396,25.1785,25.1163,25.1785,351852.0
2016-10-06 15:40:00,32.34,32.42,32.33,32.41,516576.0,25.1785,25.2408,25.1708,25.233,516576.0
2016-10-06 15:50:00,32.4,32.41,32.34,32.38,1122638.0,25.2253,25.233,25.1785,25.2097,1122638.0
2016-10-07 09:30:00,32.34,32.52,32.14,32.22,434111.0,25.1785,25.3187,25.0228,25.0851,434111.0
2016-10-07 09:40:00,32.22,32.22,31.96,31.99,422883.0,25.0851,25.0851,24.8827,24.906,422883.0
2016-10-07 09:50:00,32.0,32.05,31.96,32.04,375558.0,24.9138,24.9528,24.8827,24.945,375558.0
2016-10-07 10:00:00,32.04,32.19,32.02,32.14,336191.0,24.945,25.0618,24.9294,25.0228,336191.0
2016-10-07 10:10:00,32.14,32.24,32.13,32.18,226941.0,25.0228,25.1007,25.015,25.054,226941.0
2016-10-07 10:20:00,32.18,32.23,32.16,32.16,280250.0,25.054,25.0929,25.0384,25.0384,280250.0
2016-10-07 10:30:00,32.17,32.21,32.13,32.21,143372.0,25.0462,25.0773,25.015,25.0773,143372.0
2016-10-07 10:40:00,32.2,32.29,32.2,32.26,98805.0,25.0695,25.1396,25.0695,25.1163,98805.0
2016-10-07 10:50:00,32.26,32.31,32.22,32.27,358861.0,25.1163,25.1552,25.0851,25.124,358861.0
2016-10-07 11:00:00,32.26,32.35,32.23,32.35,118124.0,25.1163,25.1863,25.0929,25.1863,118124.0
2016-10-07 11:10:00,32.35,32.37,32.29,32.36,154185.0,25.1863,25.2019,25.1396,25.1941,154185.0
2016-10-07 11:20:00,32.36,32.38,32.26,32.27,163195.0,25.1941,25.2097,25.1163,25.124,163195.0
2016-10-07 11:30:00,32.26,32.3,32.09,32.09,247864.0,25.1163,25.1474,24.9839,24.9839,247864.0
2016-10-07 11:40:00,32.09,32.11,31.95,31.99,159028.0,24.9839,24.9995,24.8749,24.906,159028.0
2016-10-07 11:50:00,31.99,32.16,31.98,32.12,157987.0,24.906,25.0384,24.8983,25.0073,157987.0
2016-10-07 12:00:00,32.11,32.24,32.09,32.18,216082.0,24.9995,25.1007,24.9839,25.054,216082.0
2016-10-07 12:10:00,32.17,32.22,32.11,32.13,189776.0,25.0462,25.0851,24.9995,25.015,189776.0
2016-10-07 12:20:00,32.12,32.14,32.06,32.08,75910.0,25.0073,25.0228,24.9605,24.9761,75910.0
2016-10-07 12:30:00,32.08,32.12,32.05,32.05,79863.0,24.9761,25.0073,24.9528,24.9528,79863.0
2016-10-07 12:40:00,32.05,32.14,32.03,32.14,72450.0,24.9528,25.0228,24.9372,25.0228,72450.0
2016-10-07 12:50:00,32.14,32.15,32.11,32.14,62266.0,25.0228,25.0306,24.9995,25.0228,62266.0
2016-10-07 13:00:00,32.14,32.14,32.05,32.08,129958.0,25.0228,25.0228,24.9528,24.9761,129958.0
2016-10-07 13:10:00,32.08,32.11,32.06,32.09,53141.0,24.9761,24.9995,24.9605,24.9839,53141.0
2016-10-07 13:20:00,32.09,32.24,32.08,32.23,70919.0,24.9839,25.1007,24.9761,25.0929,70919.0
2016-10-07 13:30:00,32.22,32.3,32.2,32.3,72957.0,25.0851,25.1474,25.0695,25.1474,72957.0
2016-10-07 13:40:00,32.3,32.32,32.25,32.27,69783.0,25.1474,25.163,25.1085,25.124,69783.0
2016-10-07 13:50:00,32.28,32.28,32.21,32.24,49240.0,25.1318,25.1318,25.0773,25.1007,49240.0
2016-10-07 14:00:00,32.25,32.25,32.2,32.25,75798.0,25.1085,25.1085,25.0695,25.1085,75798.0
2016-10-07 14:10:00,32.25,32.31,32.24,32.3,192432.0,25.1085,25.1552,25.1007,25.1474,192432.0
2016-10-07 14:20:00,32.3,32.33,32.29,32.29,82217.0,25.1474,25.1708,25.1396,25.1396,82217.0
2016-10-07 14:30:00,32.29,32.36,32.28,32.36,157803.0,25.1396,25.1941,25.1318,25.1941,157803.0
2016-10-07 14:40:00,32.35,32.4,32.34,32.39,197227.0,25.1863,25.2253,25.1785,25.2175,197227.0
2016-10-07 14:50:00,32.39,32.43,32.37,32.41,102511.0,25.2175,25.2486,25.2019,25.233,102511.0
2016-10-07 15:00:00,32.41,32.45,32.39,32.41,195693.0,25.233,25.2642,25.2175,25.233,195693.0
2016-10-07 15:10:00,32.42,32.42,32.39,32.4,121013.0,25.2408,25.2408,25.2175,25.2253,121013.0
2016-10-07 15:20:00,32.4,32.45,32.39,32.45,137037.0,25.2253,25.2642,25.2175,25.2642,137037.0
2016-10-07 15:30:00,32.45,32.45,32.41,32.41,148242.0,25.2642,25.2642,25.233,25.233,148242.0
2016-10-07 15:40:00,32.41,32.42,32.37,32.4,495443.0,25.233,25.2408,25.2019,25.2253,495443.0
2016-10-07 15:50:00,32.4,32.49,32.28,32.31,2329342.0,25.2253,25.2953,25.1318,25.1552,2329342.0
2016-10-10 09:30:00,32.62,32.7,32.52,32.56,284392.0,25.3965,25.4588,25.3187,25.3498,284392.0
2016-10-10 09:40:00,32.57,32.62,32.44,32.57,330369.0,25.3576,25.3965,25.2564,25.3576,330369.0
2016-10-10 09:50:00,32.58,32.7,32.56,32.66,221520.0,25.3654,25.4588,25.3498,25.4277,221520.0
2016-10-10 10:00:00,32.66,32.68,32.58,32.59,163456.0,25.4277,25.4433,25.3654,25.3732,163456.0
2016-10-10 10:10:00,32.59,32.61,32.56,32.6,170096.0,25.3732,25.3888,25.3498,25.381,170096.0
2016-10-10 10:20:00,32.59,32.6,32.48,32.5,331832.0,25.3732,25.381,25.2875,25.3031,331832.0
2016-10-10 10:30:00,32.5,32.65,32.5,32.65,129297.0,25.3031,25.4199,25.3031,25.4199,129297.0
2016-10-10 10:40:00,32.65,32.68,32.59,32.6,152911.0,25.4199,25.4433,25.3732,25.381,152911.0
2016-10-10 10:50:00,32.61,32.62,32.56,32.61,143645.0,25.3888,25.3965,25.3498,25.3888,143645.0
2016-10-10 11:00:00,32.61,32.61,32.5,32.52,153203.0,25.3888,25.3888,25.3031,25.3187,153203.0
2016-10-10 11:10:00,32.53,32.58,32.52,32.56,79944.0,25.3265,25.3654,25.3187,25.3498,79944.0
2016-10-10 11:20:00,32.55,32.61,32.52,32.54,100314.0,25.342,25.3888,25.3187,25.3343,100314.0
2016-10-10 11:30:00,32.55,32.56,32.48,32.5,102356.0,25.342,25.3498,25.2875,25.3031,102356.0
2016-10-10 11:40:00,32.5,32.51,32.44,32.46,153275.0,25.3031,25.3109,25.2564,25.272,153275.0
2016-10-10 11:50:00,32.45,32.51,32.41,32.42,164322.0,25.2642,25.3109,25.233,25.2408,164322.0
2016-10-10 12:00:00,32.42,32.48,32.42,32.47,62873.0,25.2408,25.2875,25.2408,25.2798,62873.0
2016-10-10 12:10:00,32.48,32.51,32.47,32.51,50159.0,25.2875,25.3109,25.2798,25.3109,50159.0
2016-10-10 12:20:00,32.5,32.52,32.46,32.52,106694.0,25.3031,25.3187,25.272,25.3187,106694.0
2016-10-10 12:30:00,32.52,32.56,32.5,32.55,105974.0,25.3187,25.3498,25.3031,25.342,105974.0
2016-10-10 12:40:00,32.55,32.62,32.54,32.62,86521.0,25.342,25.3965,25.3343,25.3965,86521.0
2016-10-10 12:50:00,32.62,32.64,32.6,32.63,90434.0,25.3965,25.4121,25.381,25.4043,90434.0
2016-10-10 13:00:00,32.64,32.68,32.62,32.67,102318.0,25.4121,25.4433,25.3965,25.4355,102318.0
2016-10-10 13:10:00,32.67,32.71,32.67,32.68,95950.0,25.4355,25.4666,25.4355,25.4433,95950.0
2016-10-10 13:20:00,32.68,32.68,32.65,32.66,58606.0,25.4433,25.4433,25.4199,25.4277,58606.0
2016-10-10 13:30:00,32.66,32.66,32.6,32.61,130499.0,25.4277,25.4277,25.381,25.3888,130499.0
2016-10-10 13:40:00,32.61,32.64,32.59,32.62,93857.0,25.3888,25.4121,25.3732,25.3965,93857.0
2016-10-10 13:50:00,32.62,32.63,32.58,32.59,78469.0,25.3965,25.4043,25.3654,25.3732,78469.0
2016-10-10 14:00:00,32.6,32.61,32.56,32.58,121629.0,25.381,25.3888,25.3498,25.3654,121629.0
2016-10-10 14:10:00,32.58,32.59,32.53,32.56,113826.0,25.3654,25.3732,25.3265,25.3498,113826.0
2016-10-10 14:20:00,32.57,32.59,32.53,32.56,102331.0,25.3576,25.3732,25.3265,25.3498,102331.0
2016-10-10 14:30:00,32.55,32.61,32.54,32.61,105814.0,25.342,25.3888,25.3343,25.3888,105814.0
2016-10-10 14:40:00,32.61,32.62,32.58,32.59,133273.0,25.3888,25.3965,25.3654,25.3732,133273.0
2016-10-10 14:50:00,32.6,32.61,32.59,32.6,62487.0,25.381,25.3888,25.3732,25.381,62487.0
2016-10-10 15:00:00,32.61,32.62,32.58,32.59,94340.0,25.3888,25.3965,25.3654,25.3732,94340.0
2016-10-10 15:10:00,32.59,32.6,32.55,32.58,77743.0,25.3732,25.381,25.342,25.3654,77743.0
2016-10-10 15:20:00,32.58,32.61,32.56,32.59,101377.0,25.3654,25.3888,25.3498,25.3732,101377.0
2016-10-10 15:30:00,32.59,32.59,32.53,32.56,218455.0,25.3732,25.3732,25.3265,25.3498,218455.0
2016-10-10 15:40:00,32.56,32.59,32.55,32.56,274156.0,25.3498,25.3732,25.342,25.3498,274156.0
2016-10-10 15:50:00,32.57,32.59,32.54,32.56,651826.0,25.3576,25.3732,25.3343,25.3498,651826.0
2016-10-11 09:30:00,32.49,32.76,32.4,32.64,325121.0,25.2953,25.5055,25.2253,25.4121,325121.0
2016-10-11 09:40:00,32.64,32.69,32.58,32.6,246597.0,25.4121,25.451,25.3654,25.381,246597.0
2016-10-11 09:50:00,32.6,32.61,32.5,32.52,196975.0,25.381,25.3888,25.3031,25.3187,196975.0
2016-10-11 10:00:00,32.52,32.6,32.51,32.6,168611.0,25.3187,25.381,25.3109,25.381,168611.0
2016-10-11 10:10:00,32.59,32.6,32.39,32.4,176537.0,25.3732,25.381,25.2175,25.2253,176537.0
2016-10-11 10:20:00,32.4,32.44,32.37,32.4,181834.0,25.2253,25.2564,25.2019,25.2253,181834.0
2016-10-11 10:30:00,32.4,32.53,32.38,32.5,163903.0,25.2253,25.3265,25.2097,25.3031,163903.0
2016-10-11 10:40:00,32.49,32.5,32.33,32.33,129830.0,25.2953,25.3031,25.1708,25.1708,129830.0
2016-10-11 10:50:00,32.34,32.36,32.3,32.32,164458.0,25.1785,25.1941,25.1474,25.163,164458.0
2016-10-11 11:00:00,32.32,32.34,32.25,32.3,100598.0,25.163,25.1785,25.1085,25.1474,100598.0
2016-10-11 11:10:00,32.29,32.3,32.24,32.27,101942.0,25.1396,25.1474,25.1007,25.124,101942.0
2016-10-11 11:20:00,32.27,32.27,32.21,32.23,163721.0,25.124,25.124,25.0773,25.0929,163721.0
2016-10-11 11:30:00,32.22,32.29,32.2,32.26,79311.0,25.0851,25.1396,25.0695,25.1163,79311.0
2016-10-11 11:40:00,32.25,32.27,32.2,32.2,58984.0,25.1085,25.124,25.0695,25.0695,58984.0
2016-10-11 11:50:00,32.2,32.23,32.15,32.23,64156.0,25.0695,25.0929,25.0306,25.0929,64156.0
2016-10-11 12:00:00,32.23,32.26,32.22,32.25,80923.0,25.0929,25.1163,25.0851,25.1085,80923.0
2016-10-11 12:10:00,32.25,32.25,32.18,32.23,105933.0,25.1085,25.1085,25.054,25.0929,105933.0
2016-10-11 12:20:00,32.23,32.24,32.19,32.23,89840.0,25.0929,25.1007,25.0618,25.0929,89840.0
2016-10-11 12:30:00,32.23,32.27,32.19,32.26,170663.0,25.0929,25.124,25.0618,25.1163,170663.0
2016-10-11 12:40:00,32.26,32.3,32.25,32.27,132625.0,25.1163,25.1474,25.1085,25.124,132625.0
2016-10-11 12:50:00,32.27,32.28,32.22,32.24,55041.0,25.124,25.1318,25.0851,25.1007,55041.0
2016-10-11 13:00:00,32.24,32.24,32.15,32.15,145835.0,25.1007,25.1007,25.0306,25.0306,145835.0
2016-10-11 13:10:00,32.15,32.16,32.05,32.1,147091.0,25.0306,25.0384,24.9528,24.9917,147091.0
2016-10-11 13:20:00,32.1,32.19,32.09,32.16,55250.0,24.9917,25.0618,24.9839,25.0384,55250.0
2016-10-11 13:30:00,32.16,32.2,32.13,32.16,144738.0,25.0384,25.0695,25.015,25.0384,144738.0
2016-10-11 13:40:00,32.16,32.17,32.07,32.08,127390.0,25.0384,25.0462,24.9683,24.9761,127390.0
2016-10-11 13:50:00,32.08,32.11,32.07,32.1,148086.0,24.9761,24.9995,24.9683,24.9917,148086.0
2016-10-11 14:00:00,32.09,32.13,32.08,32.12,224040.0,24.9839,25.015,24.9761,25.0073,224040.0
2016-10-11 14:10:00,32.12,32.13,31.95,31.98,205285.0,25.0073,25.015,24.8749,24.8983,205285.0
2016-10-11 14:20:00,31.98,32.03,31.96,32.01,110417.0,24.8983,24.9372,24.8827,24.9216,110417.0
2016-10-11 14:30:00,32.02,32.02,31.96,32.01,87781.0,24.9294,24.9294,24.8827,24.9216,87781.0
2016-10-11 14:40:00,32.0,32.08,31.99,32.08,125252.0,24.9138,24.9761,24.906,24.9761,125252.0
2016-10-11 14:50:00,32.07,32.08,32.0,32.01,99137.0,24.9683,24.9761,24.9138,24.9216,99137.0
2016-10-11 15:00:00,32.01,32.05,31.99,32.02,100505.0,24.9216,24.9528,24.906,24.9294,100505.0
2016-10-11 15:10:00,32.02,32.09,32.0,32.08,124527.0,24.9294,24.9839,24.9138,24.9761,124527.0
2016-10-11 15:20:00,32.08,32.12,32.07,32.09,251276.0,24.9761,25.0073,24.9683,24.9839,251276.0
2016-10-11 15:30:00,32.09,32.16,32.08,32.16,140112.0,24.9839,25.0384,24.9761,25.0384,140112.0
2016-10-11 15:40:00,32.16,32.24,32.15,32.22,222092.0,25.0384,25.1007,25.0306,25.0851,222092.0
2016-10-11 15:50:00,32.22,32.23,32.16,32.2,469552.0,25.0851,25.0929,25.0384,25.0695,469552.0
2016-10-12 09:30:00,32.18,32.29,32.0,32.06,190585.0,25.054,25.1396,24.9138,24.9605,190585.0
2016-10-12 09:40:00,32.06,32.06,31.95,31.98,141723.0,24.9605,24.9605,24.8749,24.8983,141723.0
2016-10-12 09:50:00,31.98,32.17,31.97,32.17,170004.0,24.8983,25.0462,24.8905,25.0462,170004.0
2016-10-12 10:00:00,32.17,32.23,32.13,32.16,150028.0,25.0462,25.0929,25.015,25.0384,150028.0
2016-10-12 10:10:00,32.16,32.26,32.15,32.23,135576.0,25.0384,25.1163,25.0306,25.0929,135576.0
2016-10-12 10:20:00,32.23,32.38,32.23,32.32,147231.0,25.0929,25.2097,25.0929,25.163,147231.0
2016-10-12 10:30:00,32.32,32.33,32.25,32.29,77602.0,25.163,25.1708,25.1085,25.1396,77602.0
2016-10-12 10:40:00,32.28,32.31,32.22,32.25,101080.0,25.1318,25.1552,25.0851,25.1085,101080.0
2016-10-12 10:50:00,32.26,32.27,32.13,32.15,77358.0,25.1163,25.124,25.015,25.0306,77358.0
2016-10-12 11:00:00,32.15,32.19,32.13,32.16,62414.0,25.0306,25.0618,25.015,25.0384,62414.0
2016-10-12 11:10:00,32.16,32.2,32.1,32.11,57857.0,25.0384,25.0695,24.9917,24.9995,57857.0
2016-10-12 11:20:00,32.1,32.15,32.09,32.13,78680.0,24.9917,25.0306,24.9839,25.015,78680.0
2016-10-12 11:30:00,32.13,32.18,32.11,32.12,103084.0,25.015,25.054,24.9995,25.0073,103084.0
2016-10-12 11:40:00,32.12,32.14,32.08,32.09,51614.0,25.0073,25.0228,24.9761,24.9839,51614.0
2016-10-12 11:50:00,32.1,32.15,32.09,32.11,75857.0,24.9917,25.0306,24.9839,24.9995,75857.0
2016-10-12 12:00:00,32.11,32.13,32.07,32.1,99189.0,24.9995,25.015,24.9683,24.9917,99189.0
2016-10-12 12:10:00,32.1,32.13,32.08,32.09,54219.0,24.9917,25.015,24.9761,24.9839,54219.0
2016-10-12 12:20:00,32.09,32.16,32.09,32.12,82762.0,24.9839,25.0384,24.9839,25.0073,82762.0
2016-10-12 12:30:00,32.11,32.18,32.11,32.18,187055.0,24.9995,25.054,24.9995,25.054,187055.0
2016-10-12 12:40:00,32.18,32.21,32.16,32.16,203734.0,25.054,25.0773,25.0384,25.0384,203734.0
2016-10-12 12:50:00,32.16,32.18,32.13,32.15,134110.0,25.0384,25.054,25.015,25.0306,134110.0
2016-10-12 13:00:00,32.15,32.16,32.13,32.16,80881.0,25.0306,25.0384,25.015,25.0384,80881.0
2016-10-12 13:10:00,32.15,32.16,32.11,32.13,188344.0,25.0306,25.0384,24.9995,25.015,188344.0
2016-10-12 13:20:00,32.13,32.16,32.12,32.15,78505.0,25.015,25.0384,25.0073,25.0306,78505.0
2016-10-12 13:30:00,32.15,32.16,32.1,32.1,216508.0,25.0306,25.0384,24.9917,24.9917,216508.0
2016-10-12 13:40:00,32.1,32.12,32.05,32.06,97937.0,24.9917,25.0073,24.9528,24.9605,97937.0
2016-10-12 13:50:00,32.05,32.06,32.03,32.06,132249.0,24.9528,24.9605,24.9372,24.9605,132249.0
2016-10-12 14:00:00,32.07,32.08,32.0,32.05,362358.0,24.9683,24.9761,24.9138,24.9528,362358.0
2016-10-12 14:10:00,32.05,32.1,32.02,32.02,244382.0,24.9528,24.9917,24.9294,24.9294,244382.0
2016-10-12 14:20:00,32.03,32.05,31.95,31.96,88689.0,24.9372,24.9528,24.8749,24.8827,88689.0
2016-10-12 14:30:00,31.96,31.99,31.95,31.98,62552.0,24.8827,24.906,24.8749,24.8983,62552.0
2016-10-12 14:40:00,31.98,31.98,31.91,31.92,91584.0,24.8983,24.8983,24.8438,24.8515,91584.0
2016-10-12 14:50:00,31.92,31.95,31.91,31.92,156573.0,24.8515,24.8749,24.8438,24.8515,156573.0
2016-10-12 15:00:00,31.93,32.0,31.89,31.95,137691.0,24.8593,24.9138,24.8282,24.8749,137691.0
2016-10-12 15:10:00,31.96,31.98,31.92,31.94,106813.0,24.8827,24.8983,24.8515,24.8671,106813.0
2016-10-12 15:20:00,31.95,31.97,31.9,31.91,141285.0,24.8749,24.8905,24.836,24.8438,141285.0
2016-10-12 15:30:00,31.91,31.95,31.87,31.93,355880.0,24.8438,24.8749,24.8126,24.8593,355880.0
2016-10-12 15:40:00,31.93,31.97,31.92,31.95,330478.0,24.8593,24.8905,24.8515,24.8749,330478.0
2016-10-12 15:50:00,31.95,31.95,31.91,31.92,663556.0,24.8749,24.8749,24.8438,24.8515,663556.0
2016-10-13 09:30:00,31.46,31.54,31.28,31.37,616907.0,24.4934,24.5557,24.3533,24.4233,616907.0
2016-10-13 09:40:00,31.38,31.39,31.3,31.34,382928.0,24.4311,24.4389,24.3688,24.4,382928.0
2016-10-13 09:50:00,31.33,31.34,31.1,31.13,593271.0,24.3922,24.4,24.2131,24.2365,593271.0
2016-10-13 10:00:00,31.14,31.14,30.96,31.05,405708.0,24.2443,24.2443,24.1041,24.1742,405708.0
2016-10-13 10:10:00,31.05,31.16,31.05,31.11,370743.0,24.1742,24.2598,24.1742,24.2209,370743.0
2016-10-13 10:20:00,31.11,31.13,31.05,31.07,191271.0,24.2209,24.2365,24.1742,24.1898,191271.0
2016-10-13 10:30:00,31.07,31.17,31.04,31.13,405757.0,24.1898,24.2676,24.1664,24.2365,405757.0
2016-10-13 10:40:00,31.14,31.19,30.98,31.04,284148.0,24.2443,24.2832,24.1197,24.1664,284148.0
2016-10-13 10:50:00,31.03,31.1,31.01,31.1,254875.0,24.1586,24.2131,24.1431,24.2131,254875.0
2016-10-13 11:00:00,31.1,31.11,30.99,31.05,190197.0,24.2131,24.2209,24.1275,24.1742,190197.0
2016-10-13 11:10:00,31.05,31.19,31.03,31.18,315175.0,24.1742,24.2832,24.1586,24.2754,315175.0
2016-10-13 11:20:00,31.19,31.3,31.17,31.28,147581.0,24.2832,24.3688,24.2676,24.3533,147581.0
2016-10-13 11:30:00,31.28,31.37,31.27,31.29,206908.0,24.3533,24.4233,24.3455,24.3611,206908.0
2016-10-13 11:40:00,31.29,31.32,31.24,31.29,131636.0,24.3611,24.3844,24.3221,24.3611,131636.0
2016-10-13 11:50:00,31.29,31.33,31.25,31.26,201012.0,24.3611,24.3922,24.3299,24.3377,201012.0
2016-10-13 12:00:00,31.27,31.27,31.19,31.25,175575.0,24.3455,24.3455,24.2832,24.3299,175575.0
2016-10-13 12:10:00,31.26,31.34,31.24,31.34,122317.0,24.3377,24.4,24.3221,24.4,122317.0
2016-10-13 12:20:00,31.34,31.36,31.29,31.34,128787.0,24.4,24.4156,24.3611,24.4,128787.0
2016-10-13 12:30:00,31.34,31.51,31.33,31.48,154971.0,24.4,24.5323,24.3922,24.509,154971.0
2016-10-13 12:40:00,31.49,31.51,31.43,31.47,133379.0,24.5168,24.5323,24.4701,24.5012,133379.0
2016-10-13 12:50:00,31.48,31.48,31.42,31.44,49123.0,24.509,24.509,24.4623,24.4778,49123.0
2016-10-13 13:00:00,31.44,31.44,31.34,31.37,104966.0,24.4778,24.4778,24.4,24.4233,104966.0
2016-10-13 13:10:00,31.37,31.4,31.33,31.36,83396.0,24.4233,24.4467,24.3922,24.4156,83396.0
2016-10-13 13:20:00,31.35,31.41,31.35,31.4,78222.0,24.4078,24.4545,24.4078,24.4467,78222.0
2016-10-13 13:30:00,31.41,31.43,31.36,31.4,81575.0,24.4545,24.4701,24.4156,24.4467,81575.0
2016-10-13 13:40:00,31.4,31.43,31.38,31.39,59439.0,24.4467,24.4701,24.4311,24.4389,59439.0
2016-10-13 13:50:00,31.38,31.54,31.38,31.54,394876.0,24.4311,24.5557,24.4311,24.5557,394876.0
2016-10-13 14:00:00,31.54,31.59,31.49,31.5,149701.0,24.5557,24.5946,24.5168,24.5246,149701.0
2016-10-13 14:10:00,31.49,31.52,31.46,31.5,167431.0,24.5168,24.5401,24.4934,24.5246,167431.0
2016-10-13 14:20:00,31.51,31.53,31.48,31.51,291107.0,24.5323,24.5479,24.509,24.5323,291107.0
2016-10-13 14:30:00,31.51,33.0,31.5,31.63,935935.0,24.5323,25.6924,24.5246,24.6258,935935.0
2016-10-13 14:40:00,31.63,31.69,31.58,31.67,276032.0,24.6258,24.6725,24.5868,24.6569,276032.0
2016-10-13 14:50:00,31.67,31.78,31.61,31.76,301945.0,24.6569,24.7426,24.6102,24.727,301945.0
2016-10-13 15:00:00,31.75,31.76,31.69,31.71,224661.0,24.7192,24.727,24.6725,24.6881,224661.0
2016-10-13 15:10:00,31.71,31.77,31.7,31.75,248979.0,24.6881,24.7348,24.6803,24.7192,248979.0
2016-10-13 15:20:00,31.75,31.79,31.74,31.78,301173.0,24.7192,24.7503,24.7114,24.7426,301173.0
2016-10-13 15:30:00,31.79,31.8,31.74,31.78,442970.0,24.7503,24.7581,24.7114,24.7426,442970.0
2016-10-13 15:40:00,31.78,31.84,31.74,31.75,645588.0,24.7426,24.7893,24.7114,24.7192,645588.0
2016-10-13 15:50:00,31.75,31.79,31.71,31.74,1474299.0,24.7192,24.7503,24.6881,24.7114,1474299.0
2016-10-14 09:30:00,32.24,32.57,32.23,32.57,1249060.0,25.1007,25.3576,25.0929,25.3576,1249060.0
2016-10-14 09:40:00,32.57,32.79,32.55,32.63,684245.0,25.3576,25.5289,25.342,25.4043,684245.0
2016-10-14 09:50:00,32.64,32.65,32.49,32.64,671731.0,25.4121,25.4199,25.2953,25.4121,671731.0
2016-10-14 10:00:00,32.64,32.65,32.52,32.62,815137.0,25.4121,25.4199,25.3187,25.3965,815137.0
2016-10-14 10:10:00,32.62,32.78,32.6,32.75,341770.0,25.3965,25.5211,25.381,25.4978,341770.0
2016-10-14 10:20:00,32.75,32.75,32.55,32.57,308670.0,25.4978,25.4978,25.342,25.3576,308670.0
2016-10-14 10:30:00,32.57,32.6,32.51,32.57,276923.0,25.3576,25.381,25.3109,25.3576,276923.0
2016-10-14 10:40:00,32.56,32.57,32.37,32.38,211479.0,25.3498,25.3576,25.2019,25.2097,211479.0
2016-10-14 10:50:00,32.38,32.38,32.27,32.3,258800.0,25.2097,25.2097,25.124,25.1474,258800.0
2016-10-14 11:00:00,32.3,32.33,32.12,32.23,251502.0,25.1474,25.1708,25.0073,25.0929,251502.0
2016-10-14 11:10:00,32.23,32.23,32.11,32.2,99666.0,25.0929,25.0929,24.9995,25.0695,99666.0
2016-10-14 11:20:00,32.2,32.29,32.17,32.2,168045.0,25.0695,25.1396,25.0462,25.0695,168045.0
2016-10-14 11:30:00,32.2,32.23,32.13,32.21,160289.0,25.0695,25.0929,25.015,25.0773,160289.0
2016-10-14 11:40:00,32.22,32.22,32.09,32.11,86855.0,25.0851,25.0851,24.9839,24.9995,86855.0
2016-10-14 11:50:00,32.11,32.17,32.1,32.11,85103.0,24.9995,25.0462,24.9917,24.9995,85103.0
2016-10-14 12:00:00,32.12,32.12,32.02,32.04,289875.0,25.0073,25.0073,24.9294,24.945,289875.0
2016-10-14 12:10:00,32.04,32.05,31.89,31.9,175000.0,24.945,24.9528,24.8282,24.836,175000.0
2016-10-14 12:20:00,31.91,31.99,31.9,31.99,128790.0,24.8438,24.906,24.836,24.906,128790.0
2016-10-14 12:30:00,31.99,32.1,31.98,32.09,110535.0,24.906,24.9917,24.8983,24.9839,110535.0
2016-10-14 12:40:00,32.09,32.1,32.04,32.07,213292.0,24.9839,24.9917,24.945,24.9683,213292.0
2016-10-14 12:50:00,32.07,32.11,32.03,32.09,163508.0,24.9683,24.9995,24.9372,24.9839,163508.0
2016-10-14 13:00:00,32.08,32.17,32.05,32.15,176947.0,24.9761,25.0462,24.9528,25.0306,176947.0
2016-10-14 13:10:00,32.15,32.17,32.09,32.13,136929.0,25.0306,25.0462,24.9839,25.015,136929.0
2016-10-14 13:20:00,32.13,32.2,32.09,32.14,107795.0,25.015,25.0695,24.9839,25.0228,107795.0
2016-10-14 13:30:00,32.14,32.24,32.09,32.15,192556.0,25.0228,25.1007,24.9839,25.0306,192556.0
2016-10-14 13:40:00,32.15,32.15,32.07,32.12,114172.0,25.0306,25.0306,24.9683,25.0073,114172.0
2016-10-14 13:50:00,32.12,32.15,32.07,32.13,98939.0,25.0073,25.0306,24.9683,25.015,98939.0
2016-10-14 14:00:00,32.13,32.17,32.09,32.13,144159.0,25.015,25.0462,24.9839,25.015,144159.0
2016-10-14 14:10:00,32.13,32.14,32.05,32.06,184647.0,25.015,25.0228,24.9528,24.9605,184647.0
2016-10-14 14:20:00,32.07,32.19,32.06,32.18,264635.0,24.9683,25.0618,24.9605,25.054,264635.0
2016-10-14 14:30:00,32.19,32.2,32.1,32.15,88515.0,25.0618,25.0695,24.9917,25.0306,88515.0
2016-10-14 14:40:00,32.14,32.17,32.12,32.17,122401.0,25.0228,25.0462,25.0073,25.0462,122401.0
2016-10-14 14:50:00,32.17,32.18,32.08,32.11,199196.0,25.0462,25.054,24.9761,24.9995,199196.0
2016-10-14 15:00:00,32.11,32.14,32.09,32.11,141483.0,24.9995,25.0228,24.9839,24.9995,141483.0
2016-10-14 15:10:00,32.11,32.13,32.08,32.09,161774.0,24.9995,25.015,24.9761,24.9839,161774.0
2016-10-14 15:20:00,32.09,32.1,32.08,32.09,215223.0,24.9839,24.9917,24.9761,24.9839,215223.0
2016-10-14 15:30:00,32.09,32.17,32.07,32.17,323574.0,24.9839,25.0462,24.9683,25.0462,323574.0
2016-10-14 15:40:00,32.17,32.19,32.11,32.12,423618.0,25.0462,25.0618,24.9995,25.0073,423618.0
2016-10-14 15:50:00,32.12,32.15,32.05,32.06,1166114.0,25.0073,25.0306,24.9528,24.9605,1166114.0
2016-10-17 09:30:00,32.05,32.17,31.83,31.97,1011749.0,24.9528,25.0462,24.7815,24.8905,1011749.0
2016-10-17 09:40:00,31.98,32.01,31.91,31.95,559597.0,24.8983,24.9216,24.8438,24.8749,559597.0
2016-10-17 09:50:00,31.95,31.97,31.84,31.88,368045.0,24.8749,24.8905,24.7893,24.8204,368045.0
2016-10-17 10:00:00,31.88,31.91,31.81,31.9,354804.0,24.8204,24.8438,24.7659,24.836,354804.0
2016-10-17 10:10:00,31.91,32.01,31.9,31.99,541733.0,24.8438,24.9216,24.836,24.906,541733.0
2016-10-17 10:20:00,31.99,32.13,31.97,32.09,545375.0,24.906,25.015,24.8905,24.9839,545375.0
2016-10-17 10:30:00,32.1,32.11,32.07,32.1,332253.0,24.9917,24.9995,24.9683,24.9917,332253.0
2016-10-17 10:40:00,32.1,32.12,32.03,32.05,318162.0,24.9917,25.0073,24.9372,24.9528,318162.0
2016-10-17 10:50:00,32.05,32.07,31.97,32.06,182075.0,24.9528,24.9683,24.8905,24.9605,182075.0
2016-10-17 11:00:00,32.06,32.1,32.03,32.05,190313.0,24.9605,24.9917,24.9372,24.9528,190313.0
2016-10-17 11:10:00,32.05,32.05,31.99,32.02,132187.0,24.9528,24.9528,24.906,24.9294,132187.0
2016-10-17 11:20:00,32.02,32.02,31.91,31.92,112125.0,24.9294,24.9294,24.8438,24.8515,112125.0
2016-10-17 11:30:00,31.92,31.96,31.89,31.93,93340.0,24.8515,24.8827,24.8282,24.8593,93340.0
2016-10-17 11:40:00,31.93,31.97,31.9,31.93,111675.0,24.8593,24.8905,24.836,24.8593,111675.0
2016-10-17 11:50:00,31.94,32.05,31.94,32.04,133809.0,24.8671,24.9528,24.8671,24.945,133809.0
2016-10-17 12:00:00,32.05,32.07,31.98,32.0,191274.0,24.9528,24.9683,24.8983,24.9138,191274.0
2016-10-17 12:10:00,32.0,32.0,31.95,31.98,153584.0,24.9138,24.9138,24.8749,24.8983,153584.0
2016-10-17 12:20:00,31.99,32.0,31.91,31.92,211144.0,24.906,24.9138,24.8438,24.8515,211144.0
2016-10-17 12:30:00,31.92,31.96,31.9,31.92,68286.0,24.8515,24.8827,24.836,24.8515,68286.0
2016-10-17 12:40:00,31.91,31.94,31.88,31.92,129165.0,24.8438,24.8671,24.8204,24.8515,129165.0
2016-10-17 12:50:00,31.92,31.92,31.86,31.87,105031.0,24.8515,24.8515,24.8048,24.8126,105031.0
2016-10-17 13:00:00,31.87,31.9,31.83,31.85,63119.0,24.8126,24.836,24.7815,24.7971,63119.0
2016-10-17 13:10:00,31.86,31.86,31.74,31.78,55393.0,24.8048,24.8048,24.7114,24.7426,55393.0
2016-10-17 13:20:00,31.79,31.8,31.72,31.78,101800.0,24.7503,24.7581,24.6958,24.7426,101800.0
2016-10-17 13:30:00,31.78,31.78,31.71,31.74,174503.0,24.7426,24.7426,24.6881,24.7114,174503.0
2016-10-17 13:40:00,31.74,31.77,31.71,31.71,189535.0,24.7114,24.7348,24.6881,24.6881,189535.0
2016-10-17 13:50:00,31.7,31.7,31.61,31.63,167567.0,24.6803,24.6803,24.6102,24.6258,167567.0
2016-10-17 14:00:00,31.64,31.73,31.64,31.71,220126.0,24.6336,24.7036,24.6336,24.6881,220126.0
2016-10-17 14:10:00,31.71,31.81,31.71,31.78,88215.0,24.6881,24.7659,24.6881,24.7426,88215.0
2016-10-17 14:20:00,31.77,31.8,31.74,31.78,85056.0,24.7348,24.7581,24.7114,24.7426,85056.0
2016-10-17 14:30:00,31.77,31.78,31.74,31.77,76741.0,24.7348,24.7426,24.7114,24.7348,76741.0
2016-10-17 14:40:00,31.76,31.8,31.75,31.76,70389.0,24.727,24.7581,24.7192,24.727,70389.0
2016-10-17 14:50:00,31.77,31.87,31.76,31.85,96006.0,24.7348,24.8126,24.727,24.7971,96006.0
2016-10-17 15:00:00,31.84,31.85,31.81,31.82,67710.0,24.7893,24.7971,24.7659,24.7737,67710.0
2016-10-17 15:10:00,31.82,31.82,31.77,31.79,175824.0,24.7737,24.7737,24.7348,24.7503,175824.0
2016-10-17 15:20:00,31.79,31.85,31.79,31.84,158320.0,24.7503,24.7971,24.7503,24.7893,158320.0
2016-10-17 15:30:00,31.83,31.85,31.81,31.85,325186.0,24.7815,24.7971,24.7659,24.7971,325186.0
2016-10-17 15:40:00,31.85,31.87,31.8,31.83,290492.0,24.7971,24.8126,24.7581,24.7815,290492.0
2016-10-17 15:50:00,31.83,31.83,31.78,31.8,563423.0,24.7815,24.7815,24.7426,24.7581,563423.0
2016-10-18 09:30:00,32.25,32.35,32.14,32.25,801418.0,25.1085,25.1863,25.0228,25.1085,801418.0
2016-10-18 09:40:00,32.25,32.51,32.25,32.45,991555.0,25.1085,25.3109,25.1085,25.2642,991555.0
2016-10-18 09:50:00,32.45,32.45,32.16,32.22,421048.0,25.2642,25.2642,25.0384,25.0851,421048.0
2016-10-18 10:00:00,32.22,32.27,32.19,32.22,319075.0,25.0851,25.124,25.0618,25.0851,319075.0
2016-10-18 10:10:00,32.22,32.27,32.21,32.22,286039.0,25.0851,25.124,25.0773,25.0851,286039.0
2016-10-18 10:20:00,32.22,32.22,32.07,32.09,268702.0,25.0851,25.0851,24.9683,24.9839,268702.0
2016-10-18 10:30:00,32.09,32.13,32.04,32.11,229299.0,24.9839,25.015,24.945,24.9995,229299.0
2016-10-18 10:40:00,32.11,32.16,32.1,32.12,146053.0,24.9995,25.0384,24.9917,25.0073,146053.0
2016-10-18 10:50:00,32.12,32.13,32.06,32.09,180456.0,25.0073,25.015,24.9605,24.9839,180456.0
2016-10-18 11:00:00,32.09,32.17,32.09,32.17,193128.0,24.9839,25.0462,24.9839,25.0462,193128.0
2016-10-18 11:10:00,32.17,32.2,32.14,32.18,140367.0,25.0462,25.0695,25.0228,25.054,140367.0
2016-10-18 11:20:00,32.17,32.26,32.16,32.24,166473.0,25.0462,25.1163,25.0384,25.1007,166473.0
2016-10-18 11:30:00,32.25,32.26,32.17,32.2,212346.0,25.1085,25.1163,25.0462,25.0695,212346.0
2016-10-18 11:40:00,32.19,32.27,32.19,32.26,177050.0,25.0618,25.124,25.0618,25.1163,177050.0
2016-10-18 11:50:00,32.26,32.31,32.24,32.25,150750.0,25.1163,25.1552,25.1007,25.1085,150750.0
2016-10-18 12:00:00,32.25,32.28,32.19,32.2,138811.0,25.1085,25.1318,25.0618,25.0695,138811.0
2016-10-18 12:10:00,32.2,32.21,32.16,32.2,77332.0,25.0695,25.0773,25.0384,25.0695,77332.0
2016-10-18 12:20:00,32.19,32.22,32.16,32.22,73394.0,25.0618,25.0851,25.0384,25.0851,73394.0
2016-10-18 12:30:00,32.22,32.27,32.18,32.27,258809.0,25.0851,25.124,25.054,25.124,258809.0
2016-10-18 12:40:00,32.26,32.29,32.22,32.29,435748.0,25.1163,25.1396,25.0851,25.1396,435748.0
2016-10-18 12:50:00,32.29,32.33,32.25,32.29,126808.0,25.1396,25.1708,25.1085,25.1396,126808.0
2016-10-18 13:00:00,32.28,32.31,32.25,32.3,103065.0,25.1318,25.1552,25.1085,25.1474,103065.0
2016-10-18 13:10:00,32.3,32.34,32.29,32.32,192520.0,25.1474,25.1785,25.1396,25.163,192520.0
2016-10-18 13:20:00,32.33,32.35,32.28,32.3,77816.0,25.1708,25.1863,25.1318,25.1474,77816.0
2016-10-18 13:30:00,32.3,32.35,32.25,32.33,115943.0,25.1474,25.1863,25.1085,25.1708,115943.0
2016-10-18 13:40:00,32.33,32.33,32.26,32.3,251772.0,25.1708,25.1708,25.1163,25.1474,251772.0
2016-10-18 13:50:00,32.3,32.34,32.25,32.25,472859.0,25.1474,25.1785,25.1085,25.1085,472859.0
2016-10-18 14:00:00,32.26,32.32,32.23,32.3,250543.0,25.1163,25.163,25.0929,25.1474,250543.0
2016-10-18 14:10:00,32.3,32.32,32.24,32.29,146975.0,25.1474,25.163,25.1007,25.1396,146975.0
2016-10-18 14:20:00,32.29,32.39,32.27,32.37,637287.0,25.1396,25.2175,25.124,25.2019,637287.0
2016-10-18 14:30:00,32.37,32.37,32.32,32.33,179693.0,25.2019,25.2019,25.163,25.1708,179693.0
2016-10-18 14:40:00,32.34,32.4,32.32,32.38,431447.0,25.1785,25.2253,25.163,25.2097,431447.0
2016-10-18 14:50:00,32.38,32.41,32.36,32.38,175080.0,25.2097,25.233,25.1941,25.2097,175080.0
2016-10-18 15:00:00,32.38,32.4,32.35,32.35,218736.0,25.2097,25.2253,25.1863,25.1863,218736.0
2016-10-18 15:10:00,32.36,32.37,32.34,32.34,243513.0,25.1941,25.2019,25.1785,25.1785,243513.0
2016-10-18 15:20:00,32.34,32.37,32.31,32.33,378620.0,25.1785,25.2019,25.1552,25.1708,378620.0
2016-10-18 15:30:00,32.33,32.33,32.29,32.3,447227.0,25.1708,25.1708,25.1396,25.1474,447227.0
2016-10-18 15:40:00,32.3,32.3,32.22,32.25,598107.0,25.1474,25.1474,25.0851,25.1085,598107.0
2016-10-18 15:50:00,32.24,32.34,32.23,32.32,1262145.0,25.1007,25.1785,25.0929,25.163,1262145.0
2016-10-19 09:30:00,32.84,32.94,32.63,32.9,2016279.0,25.5678,25.6457,25.4043,25.6145,2016279.0
2016-10-19 09:40:00,32.9,32.92,32.44,32.44,1430772.0,25.6145,25.6301,25.2564,25.2564,1430772.0
2016-10-19 09:50:00,32.45,32.75,32.44,32.58,649233.0,25.2642,25.4978,25.2564,25.3654,649233.0
2016-10-19 10:00:00,32.59,32.59,32.39,32.46,473324.0,25.3732,25.3732,25.2175,25.272,473324.0
2016-10-19 10:10:00,32.46,32.72,32.45,32.57,617579.0,25.272,25.4744,25.2642,25.3576,617579.0
2016-10-19 10:20:00,32.57,32.58,32.43,32.54,450470.0,25.3576,25.3654,25.2486,25.3343,450470.0
2016-10-19 10:30:00,32.54,32.67,32.53,32.59,266238.0,25.3343,25.4355,25.3265,25.3732,266238.0
2016-10-19 10:40:00,32.59,32.61,32.48,32.5,471691.0,25.3732,25.3888,25.2875,25.3031,471691.0
2016-10-19 10:50:00,32.51,32.59,32.49,32.51,409273.0,25.3109,25.3732,25.2953,25.3109,409273.0
2016-10-19 11:00:00,32.51,32.52,32.41,32.48,249756.0,25.3109,25.3187,25.233,25.2875,249756.0
2016-10-19 11:10:00,32.49,32.5,32.33,32.35,331411.0,25.2953,25.3031,25.1708,25.1863,331411.0
2016-10-19 11:20:00,32.35,32.35,32.18,32.31,560384.0,25.1863,25.1863,25.054,25.1552,560384.0
2016-10-19 11:30:00,32.31,32.42,32.29,32.39,223272.0,25.1552,25.2408,25.1396,25.2175,223272.0
2016-10-19 11:40:00,32.4,32.52,32.38,32.51,231813.0,25.2253,25.3187,25.2097,25.3109,231813.0
2016-10-19 11:50:00,32.51,32.58,32.48,32.48,334225.0,25.3109,25.3654,25.2875,25.2875,334225.0
2016-10-19 12:00:00,32.49,32.52,32.47,32.5,244253.0,25.2953,25.3187,25.2798,25.3031,244253.0
2016-10-19 12:10:00,32.5,32.58,32.48,32.57,193935.0,25.3031,25.3654,25.2875,25.3576,193935.0
2016-10-19 12:20:00,32.57,32.62,32.55,32.59,229573.0,25.3576,25.3965,25.342,25.3732,229573.0
2016-10-19 12:30:00,32.59,32.59,32.54,32.55,153870.0,25.3732,25.3732,25.3343,25.342,153870.0
2016-10-19 12:40:00,32.55,32.56,32.48,32.56,367968.0,25.342,25.3498,25.2875,25.3498,367968.0
2016-10-19 12:50:00,32.57,32.62,32.56,32.59,202807.0,25.3576,25.3965,25.3498,25.3732,202807.0
2016-10-19 13:00:00,32.59,32.61,32.58,32.6,83051.0,25.3732,25.3888,25.3654,25.381,83051.0
2016-10-19 13:10:00,32.59,32.66,32.58,32.66,253852.0,25.3732,25.4277,25.3654,25.4277,253852.0
2016-10-19 13:20:00,32.66,32.69,32.62,32.67,299925.0,25.4277,25.451,25.3965,25.4355,299925.0
2016-10-19 13:30:00,32.68,32.76,32.67,32.76,351844.0,25.4433,25.5055,25.4355,25.5055,351844.0
2016-10-19 13:40:00,32.75,32.86,32.75,32.81,434286.0,25.4978,25.5834,25.4978,25.5445,434286.0
2016-10-19 13:50:00,32.81,32.84,32.78,32.84,200420.0,25.5445,25.5678,25.5211,25.5678,200420.0
2016-10-19 14:00:00,32.83,32.91,32.83,32.89,415108.0,25.56,25.6223,25.56,25.6067,415108.0
2016-10-19 14:10:00,32.89,32.95,32.87,32.92,287075.0,25.6067,25.6535,25.5912,25.6301,287075.0
2016-10-19 14:20:00,32.92,32.94,32.88,32.88,284483.0,25.6301,25.6457,25.599,25.599,284483.0
2016-10-19 14:30:00,32.89,32.9,32.86,32.87,220148.0,25.6067,25.6145,25.5834,25.5912,220148.0
2016-10-19 14:40:00,32.87,32.91,32.85,32.9,212172.0,25.5912,25.6223,25.5756,25.6145,212172.0
2016-10-19 14:50:00,32.9,32.93,32.88,32.93,221059.0,25.6145,25.6379,25.599,25.6379,221059.0
2016-10-19 15:00:00,32.93,32.95,32.89,32.91,244406.0,25.6379,25.6535,25.6067,25.6223,244406.0
2016-10-19 15:10:00,32.91,32.92,32.89,32.92,216515.0,25.6223,25.6301,25.6067,25.6301,216515.0
2016-10-19 15:20:00,32.92,32.96,32.9,32.94,324985.0,25.6301,25.6612,25.6145,25.6457,324985.0
2016-10-19 15:30:00,32.94,32.99,32.91,32.99,387155.0,25.6457,25.6846,25.6223,25.6846,387155.0
2016-10-19 15:40:00,32.98,33.0,32.79,32.99,799311.0,25.6768,25.6924,25.5289,25.6846,799311.0
2016-10-19 15:50:00,32.98,32.99,32.92,32.95,1573396.0,25.6768,25.6846,25.6301,25.6535,1573396.0
2016-10-20 09:30:00,32.84,33.19,32.7,32.9,1060745.0,25.5678,25.8403,25.4588,25.6145,1060745.0
2016-10-20 09:40:00,32.89,32.96,32.76,32.91,589409.0,25.6067,25.6612,25.5055,25.6223,589409.0
2016-10-20 09:50:00,32.91,33.08,32.88,33.01,369012.0,25.6223,25.7547,25.599,25.7002,369012.0
2016-10-20 10:00:00,33.02,33.03,32.93,33.0,393057.0,25.708,25.7157,25.6379,25.6924,393057.0
2016-10-20 10:10:00,33.0,33.01,32.89,32.89,236813.0,25.6924,25.7002,25.6067,25.6067,236813.0
2016-10-20 10:20:00,32.88,32.91,32.76,32.84,271862.0,25.599,25.6223,25.5055,25.5678,271862.0
2016-10-20 10:30:00,32.84,32.84,32.57,32.73,607765.0,25.5678,25.5678,25.3576,25.4822,607765.0
2016-10-20 10:40:00,32.73,32.77,32.68,32.76,333109.0,25.4822,25.5133,25.4433,25.5055,333109.0
2016-10-20 10:50:00,32.75,32.76,32.62,32.66,219865.0,25.4978,25.5055,25.3965,25.4277,219865.0
2016-10-20 11:00:00,32.67,32.72,32.59,32.7,256345.0,25.4355,25.4744,25.3732,25.4588,256345.0
2016-10-20 11:10:00,32.7,32.75,32.67,32.73,228176.0,25.4588,25.4978,25.4355,25.4822,228176.0
2016-10-20 11:20:00,32.73,32.87,32.71,32.81,163726.0,25.4822,25.5912,25.4666,25.5445,163726.0
2016-10-20 11:30:00,32.82,32.87,32.79,32.83,177142.0,25.5523,25.5912,25.5289,25.56,177142.0
2016-10-20 11:40:00,32.83,32.86,32.81,32.84,164770.0,25.56,25.5834,25.5445,25.5678,164770.0
2016-10-20 11:50:00,32.84,32.95,32.81,32.95,175956.0,25.5678,25.6535,25.5445,25.6535,175956.0
2016-10-20 12:00:00,32.95,33.0,32.92,32.92,232159.0,25.6535,25.6924,25.6301,25.6301,232159.0
2016-10-20 12:10:00,32.91,32.98,32.91,32.97,138878.0,25.6223,25.6768,25.6223,25.669,138878.0
2016-10-20 12:20:00,32.96,32.98,32.92,32.94,146811.0,25.6612,25.6768,25.6301,25.6457,146811.0
2016-10-20 12:30:00,32.93,32.97,32.91,32.95,148861.0,25.6379,25.669,25.6223,25.6535,148861.0
2016-10-20 12:40:00,32.96,32.98,32.91,32.91,170255.0,25.6612,25.6768,25.6223,25.6223,170255.0
2016-10-20 12:50:00,32.91,32.92,32.85,32.88,133429.0,25.6223,25.6301,25.5756,25.599,133429.0
2016-10-20 13:00:00,32.88,32.95,32.88,32.94,139044.0,25.599,25.6535,25.599,25.6457,139044.0
2016-10-20 13:10:00,32.94,32.96,32.91,32.93,125496.0,25.6457,25.6612,25.6223,25.6379,125496.0
2016-10-20 13:20:00,32.92,32.97,32.91,32.91,106790.0,25.6301,25.669,25.6223,25.6223,106790.0
2016-10-20 13:30:00,32.92,32.96,32.91,32.95,111064.0,25.6301,25.6612,25.6223,25.6535,111064.0
2016-10-20 13:40:00,32.96,32.96,32.89,32.89,116543.0,25.6612,25.6612,25.6067,25.6067,116543.0
2016-10-20 13:50:00,32.89,32.93,32.84,32.91,200857.0,25.6067,25.6379,25.5678,25.6223,200857.0
2016-10-20 14:00:00,32.9,32.97,32.9,32.95,191211.0,25.6145,25.669,25.6145,25.6535,191211.0
2016-10-20 14:10:00,32.94,32.98,32.93,32.97,107889.0,25.6457,25.6768,25.6379,25.669,107889.0
2016-10-20 14:20:00,32.97,32.98,32.94,32.97,141682.0,25.669,25.6768,25.6457,25.669,141682.0
2016-10-20 14:30:00,32.97,33.0,32.94,32.96,120553.0,25.669,25.6924,25.6457,25.6612,120553.0
2016-10-20 14:40:00,32.96,33.0,32.95,33.0,108255.0,25.6612,25.6924,25.6535,25.6924,108255.0
2016-10-20 14:50:00,33.0,33.0,32.96,32.99,134843.0,25.6924,25.6924,25.6612,25.6846,134843.0
2016-10-20 15:00:00,33.0,33.03,32.93,33.03,163369.0,25.6924,25.7157,25.6379,25.7157,163369.0
2016-10-20 15:10:00,33.03,33.04,32.99,32.99,138913.0,25.7157,25.7235,25.6846,25.6846,138913.0
2016-10-20 15:20:00,32.98,33.01,32.97,32.98,109463.0,25.6768,25.7002,25.669,25.6768,109463.0
2016-10-20 15:30:00,32.98,32.98,32.92,32.96,294372.0,25.6768,25.6768,25.6301,25.6612,294372.0
2016-10-20 15:40:00,32.96,32.97,32.95,32.97,266742.0,25.6612,25.669,25.6535,25.669,266742.0
2016-10-20 15:50:00,32.97,32.98,32.9,32.9,592681.0,25.669,25.6768,25.6145,25.6145,592681.0
2016-10-21 09:30:00,32.6,32.94,32.54,32.94,730561.0,25.381,25.6457,25.3343,25.6457,730561.0
2016-10-21 09:40:00,32.94,33.0,32.85,32.96,346443.0,25.6457,25.6924,25.5756,25.6612,346443.0
2016-10-21 09:50:00,32.97,33.09,32.93,33.05,527132.0,25.669,25.7625,25.6379,25.7313,527132.0
2016-10-21 10:00:00,33.06,33.07,32.97,32.97,323952.0,25.7391,25.7469,25.669,25.669,323952.0
2016-10-21 10:10:00,32.98,33.04,32.94,33.03,288001.0,25.6768,25.7235,25.6457,25.7157,288001.0
2016-10-21 10:20:00,33.03,33.03,32.93,32.96,406186.0,25.7157,25.7157,25.6379,25.6612,406186.0
2016-10-21 10:30:00,32.96,33.08,32.96,33.04,327022.0,25.6612,25.7547,25.6612,25.7235,327022.0
2016-10-21 10:40:00,33.04,33.11,33.02,33.09,267999.0,25.7235,25.778,25.708,25.7625,267999.0
2016-10-21 10:50:00,33.09,33.17,33.04,33.14,212425.0,25.7625,25.8247,25.7235,25.8014,212425.0
2016-10-21 11:00:00,33.14,33.2,33.08,33.15,248900.0,25.8014,25.8481,25.7547,25.8092,248900.0
2016-10-21 11:10:00,33.14,33.15,33.07,33.08,192967.0,25.8014,25.8092,25.7469,25.7547,192967.0
2016-10-21 11:20:00,33.08,33.13,33.06,33.12,186070.0,25.7547,25.7936,25.7391,25.7858,186070.0
2016-10-21 11:30:00,33.12,33.16,33.09,33.14,218437.0,25.7858,25.817,25.7625,25.8014,218437.0
2016-10-21 11:40:00,33.15,33.24,33.1,33.22,286516.0,25.8092,25.8792,25.7702,25.8637,286516.0
2016-10-21 11:50:00,33.22,33.28,33.2,33.28,198135.0,25.8637,25.9104,25.8481,25.9104,198135.0
2016-10-21 12:00:00,33.28,33.29,33.19,33.23,234341.0,25.9104,25.9182,25.8403,25.8715,234341.0
2016-10-21 12:10:00,33.23,33.3,33.21,33.24,249889.0,25.8715,25.926,25.8559,25.8792,249889.0
2016-10-21 12:20:00,33.24,33.27,33.16,33.25,338639.0,25.8792,25.9026,25.817,25.887,338639.0
2016-10-21 12:30:00,33.26,33.34,33.22,33.29,202188.0,25.8948,25.9571,25.8637,25.9182,202188.0
2016-10-21 12:40:00,33.29,33.39,33.29,33.38,295882.0,25.9182,25.996,25.9182,25.9882,295882.0
2016-10-21 12:50:00,33.37,33.39,33.31,33.33,178399.0,25.9805,25.996,25.9337,25.9493,178399.0
2016-10-21 13:00:00,33.33,33.33,33.26,33.26,175400.0,25.9493,25.9493,25.8948,25.8948,175400.0
2016-10-21 13:10:00,33.27,33.27,33.2,33.24,159751.0,25.9026,25.9026,25.8481,25.8792,159751.0
2016-10-21 13:20:00,33.24,33.32,33.24,33.28,223672.0,25.8792,25.9415,25.8792,25.9104,223672.0
2016-10-21 13:30:00,33.28,33.29,33.19,33.26,203843.0,25.9104,25.9182,25.8403,25.8948,203843.0
2016-10-21 13:40:00,33.26,33.31,33.25,33.3,187066.0,25.8948,25.9337,25.887,25.926,187066.0
2016-10-21 13:50:00,33.3,33.33,33.26,33.32,182426.0,25.926,25.9493,25.8948,25.9415,182426.0
2016-10-21 14:00:00,33.32,33.33,33.27,33.31,142944.0,25.9415,25.9493,25.9026,25.9337,142944.0
2016-10-21 14:10:00,33.31,33.36,33.28,33.34,246601.0,25.9337,25.9727,25.9104,25.9571,246601.0
2016-10-21 14:20:00,33.33,33.4,33.33,33.39,220027.0,25.9493,26.0038,25.9493,25.996,220027.0
2016-10-21 14:30:00,33.39,33.42,33.37,33.42,196176.0,25.996,26.0194,25.9805,26.0194,196176.0
2016-10-21 14:40:00,33.42,33.42,33.35,33.37,225002.0,26.0194,26.0194,25.9649,25.9805,225002.0
2016-10-21 14:50:00,33.37,33.42,33.33,33.42,236305.0,25.9805,26.0194,25.9493,26.0194,236305.0
2016-10-21 15:00:00,33.42,33.48,33.41,33.45,632777.0,26.0194,26.0661,26.0116,26.0427,632777.0
2016-10-21 15:10:00,33.45,33.51,33.44,33.51,573832.0,26.0427,26.0895,26.035,26.0895,573832.0
2016-10-21 15:20:00,33.51,33.52,33.48,33.52,392961.0,26.0895,26.0972,26.0661,26.0972,392961.0
2016-10-21 15:30:00,33.52,33.52,33.43,33.44,335605.0,26.0972,26.0972,26.0272,26.035,335605.0
2016-10-21 15:40:00,33.44,33.5,33.43,33.49,440036.0,26.035,26.0817,26.0272,26.0739,440036.0
2016-10-21 15:50:00,33.49,33.49,33.44,33.45,1449022.0,26.0739,26.0739,26.035,26.0427,1449022.0
2016-10-24 09:30:00,33.57,33.68,33.51,33.58,444435.0,26.1362,26.2218,26.0895,26.144,444435.0
2016-10-24 09:40:00,33.58,33.63,33.42,33.59,347169.0,26.144,26.1829,26.0194,26.1517,347169.0
2016-10-24 09:50:00,33.6,33.65,33.55,33.59,253382.0,26.1595,26.1985,26.1206,26.1517,253382.0
2016-10-24 10:00:00,33.59,33.6,33.48,33.48,264163.0,26.1517,26.1595,26.0661,26.0661,264163.0
2016-10-24 10:10:00,33.48,33.55,33.47,33.53,221607.0,26.0661,26.1206,26.0583,26.105,221607.0
2016-10-24 10:20:00,33.53,33.56,33.45,33.46,193871.0,26.105,26.1284,26.0427,26.0505,193871.0
2016-10-24 10:30:00,33.47,33.49,33.43,33.48,163176.0,26.0583,26.0739,26.0272,26.0661,163176.0
2016-10-24 10:40:00,33.48,33.52,33.39,33.52,239679.0,26.0661,26.0972,25.996,26.0972,239679.0
2016-10-24 10:50:00,33.52,33.53,33.48,33.51,217630.0,26.0972,26.105,26.0661,26.0895,217630.0
2016-10-24 11:00:00,33.51,33.56,33.49,33.52,175642.0,26.0895,26.1284,26.0739,26.0972,175642.0
2016-10-24 11:10:00,33.52,33.54,33.49,33.5,152044.0,26.0972,26.1128,26.0739,26.0817,152044.0
2016-10-24 11:20:00,33.5,33.52,33.46,33.47,128339.0,26.0817,26.0972,26.0505,26.0583,128339.0
2016-10-24 11:30:00,33.47,33.52,33.45,33.52,147716.0,26.0583,26.0972,26.0427,26.0972,147716.0
2016-10-24 11:40:00,33.52,33.53,33.48,33.52,143565.0,26.0972,26.105,26.0661,26.0972,143565.0
2016-10-24 11:50:00,33.52,33.53,33.48,33.5,98044.0,26.0972,26.105,26.0661,26.0817,98044.0
2016-10-24 12:00:00,33.5,33.52,33.46,33.51,131206.0,26.0817,26.0972,26.0505,26.0895,131206.0
2016-10-24 12:10:00,33.5,33.53,33.45,33.48,120363.0,26.0817,26.105,26.0427,26.0661,120363.0
2016-10-24 12:20:00,33.49,33.51,33.45,33.48,143097.0,26.0739,26.0895,26.0427,26.0661,143097.0
2016-10-24 12:30:00,33.48,33.48,33.4,33.41,132063.0,26.0661,26.0661,26.0038,26.0116,132063.0
2016-10-24 12:40:00,33.41,33.44,33.39,33.44,138389.0,26.0116,26.035,25.996,26.035,138389.0
2016-10-24 12:50:00,33.43,33.44,33.39,33.42,116543.0,26.0272,26.035,25.996,26.0194,116543.0
2016-10-24 13:00:00,33.43,33.43,33.39,33.42,250531.0,26.0272,26.0272,25.996,26.0194,250531.0
2016-10-24 13:10:00,33.42,33.44,33.39,33.41,179392.0,26.0194,26.035,25.996,26.0116,179392.0
2016-10-24 13:20:00,33.42,33.42,33.38,33.41,121019.0,26.0194,26.0194,25.9882,26.0116,121019.0
2016-10-24 13:30:00,33.41,33.43,33.4,33.4,184319.0,26.0116,26.0272,26.0038,26.0038,184319.0
2016-10-24 13:40:00,33.41,33.45,33.4,33.43,134099.0,26.0116,26.0427,26.0038,26.0272,134099.0
2016-10-24 13:50:00,33.43,33.47,33.43,33.45,121808.0,26.0272,26.0583,26.0272,26.0427,121808.0
2016-10-24 14:00:00,33.45,33.45,33.41,33.45,180293.0,26.0427,26.0427,26.0116,26.0427,180293.0
2016-10-24 14:10:00,33.45,33.45,33.37,33.38,206106.0,26.0427,26.0427,25.9805,25.9882,206106.0
2016-10-24 14:20:00,33.38,33.4,33.34,33.38,237743.0,25.9882,26.0038,25.9571,25.9882,237743.0
2016-10-24 14:30:00,33.38,33.41,33.37,33.41,132101.0,25.9882,26.0116,25.9805,26.0116,132101.0
2016-10-24 14:40:00,33.4,33.41,33.35,33.36,154454.0,26.0038,26.0116,25.9649,25.9727,154454.0
2016-10-24 14:50:00,33.36,33.41,33.35,33.38,165675.0,25.9727,26.0116,25.9649,25.9882,165675.0
2016-10-24 15:00:00,33.38,33.4,33.38,33.38,193063.0,25.9882,26.0038,25.9882,25.9882,193063.0
2016-10-24 15:10:00,33.39,33.4,33.37,33.37,183506.0,25.996,26.0038,25.9805,25.9805,183506.0
2016-10-24 15:20:00,33.38,33.39,33.37,33.38,330157.0,25.9882,25.996,25.9805,25.9882,330157.0
2016-10-24 15:30:00,33.38,33.42,33.34,33.42,276408.0,25.9882,26.0194,25.9571,26.0194,276408.0
2016-10-24 15:40:00,33.42,33.43,33.36,33.41,544648.0,26.0194,26.0272,25.9727,26.0116,544648.0
2016-10-24 15:50:00,33.41,33.42,33.37,33.37,690529.0,26.0116,26.0194,25.9805,25.9805,690529.0
2016-10-25 09:30:00,33.39,33.49,33.27,33.47,391134.0,25.996,26.0739,25.9026,26.0583,391134.0
2016-10-25 09:40:00,33.47,33.51,33.35,33.43,308074.0,26.0583,26.0895,25.9649,26.0272,308074.0
2016-10-25 09:50:00,33.43,33.47,33.37,33.43,228608.0,26.0272,26.0583,25.9805,26.0272,228608.0
2016-10-25 10:00:00,33.43,33.56,33.4,33.54,416057.0,26.0272,26.1284,26.0038,26.1128,416057.0
2016-10-25 10:10:00,33.54,33.59,33.51,33.57,186355.0,26.1128,26.1517,26.0895,26.1362,186355.0
2016-10-25 10:20:00,33.57,33.57,33.45,33.45,157257.0,26.1362,26.1362,26.0427,26.0427,157257.0
2016-10-25 10:30:00,33.45,33.45,33.31,33.31,225156.0,26.0427,26.0427,25.9337,25.9337,225156.0
2016-10-25 10:40:00,33.31,33.34,33.2,33.21,219438.0,25.9337,25.9571,25.8481,25.8559,219438.0
2016-10-25 10:50:00,33.21,33.29,33.2,33.29,145324.0,25.8559,25.9182,25.8481,25.9182,145324.0
2016-10-25 11:00:00,33.29,33.32,33.26,33.28,251444.0,25.9182,25.9415,25.8948,25.9104,251444.0
2016-10-25 11:10:00,33.27,33.29,33.22,33.23,289823.0,25.9026,25.9182,25.8637,25.8715,289823.0
2016-10-25 11:20:00,33.24,33.31,33.2,33.3,247023.0,25.8792,25.9337,25.8481,25.926,247023.0
2016-10-25 11:30:00,33.3,33.35,33.29,33.31,153828.0,25.926,25.9649,25.9182,25.9337,153828.0
2016-10-25 11:40:00,33.31,33.37,33.29,33.35,109876.0,25.9337,25.9805,25.9182,25.9649,109876.0
2016-10-25 11:50:00,33.36,33.37,33.3,33.33,111186.0,25.9727,25.9805,25.926,25.9493,111186.0
2016-10-25 12:00:00,33.32,33.36,33.27,33.3,117086.0,25.9415,25.9727,25.9026,25.926,117086.0
2016-10-25 12:10:00,33.3,33.33,33.23,33.3,145390.0,25.926,25.9493,25.8715,25.926,145390.0
2016-10-25 12:20:00,33.3,33.32,33.23,33.29,127165.0,25.926,25.9415,25.8715,25.9182,127165.0
2016-10-25 12:30:00,33.29,33.31,33.26,33.3,135286.0,25.9182,25.9337,25.8948,25.926,135286.0
2016-10-25 12:40:00,33.3,33.32,33.23,33.3,178392.0,25.926,25.9415,25.8715,25.926,178392.0
2016-10-25 12:50:00,33.3,33.33,33.27,33.3,79974.0,25.926,25.9493,25.9026,25.926,79974.0
2016-10-25 13:00:00,33.3,33.33,33.27,33.3,94018.0,25.926,25.9493,25.9026,25.926,94018.0
2016-10-25 13:10:00,33.3,33.34,33.28,33.32,85282.0,25.926,25.9571,25.9104,25.9415,85282.0
2016-10-25 13:20:00,33.32,33.36,33.31,33.33,71686.0,25.9415,25.9727,25.9337,25.9493,71686.0
2016-10-25 13:30:00,33.33,33.35,33.29,33.31,104900.0,25.9493,25.9649,25.9182,25.9337,104900.0
2016-10-25 13:40:00,33.32,33.38,33.31,33.37,91939.0,25.9415,25.9882,25.9337,25.9805,91939.0
2016-10-25 13:50:00,33.37,33.4,33.35,33.38,103645.0,25.9805,26.0038,25.9649,25.9882,103645.0
2016-10-25 14:00:00,33.39,33.42,33.36,33.39,139199.0,25.996,26.0194,25.9727,25.996,139199.0
2016-10-25 14:10:00,33.39,33.4,33.33,33.33,85179.0,25.996,26.0038,25.9493,25.9493,85179.0
2016-10-25 14:20:00,33.34,33.36,33.33,33.36,78515.0,25.9571,25.9727,25.9493,25.9727,78515.0
2016-10-25 14:30:00,33.36,33.37,33.31,33.36,168310.0,25.9727,25.9805,25.9337,25.9727,168310.0
2016-10-25 14:40:00,33.36,33.36,33.33,33.33,111352.0,25.9727,25.9727,25.9493,25.9493,111352.0
2016-10-25 14:50:00,33.33,33.37,33.31,33.32,130168.0,25.9493,25.9805,25.9337,25.9415,130168.0
2016-10-25 15:00:00,33.32,33.37,33.32,33.35,136731.0,25.9415,25.9805,25.9415,25.9649,136731.0
2016-10-25 15:10:00,33.34,33.36,33.32,33.33,161322.0,25.9571,25.9727,25.9415,25.9493,161322.0
2016-10-25 15:20:00,33.33,33.36,33.33,33.36,143609.0,25.9493,25.9727,25.9493,25.9727,143609.0
2016-10-25 15:30:00,33.35,33.37,33.34,33.34,211126.0,25.9649,25.9805,25.9571,25.9571,211126.0
2016-10-25 15:40:00,33.34,33.37,33.34,33.37,280363.0,25.9571,25.9805,25.9571,25.9805,280363.0
2016-10-25 15:50:00,33.37,33.37,33.32,33.35,567766.0,25.9805,25.9805,25.9415,25.9649,567766.0
2016-10-26 09:30:00,33.15,33.19,33.06,33.17,559414.0,25.8092,25.8403,25.7391,25.8247,559414.0
2016-10-26 09:40:00,33.17,33.32,33.16,33.27,291871.0,25.8247,25.9415,25.817,25.9026,291871.0
2016-10-26 09:50:00,33.27,33.32,33.17,33.2,417702.0,25.9026,25.9415,25.8247,25.8481,417702.0
2016-10-26 10:00:00,33.2,33.26,33.14,33.2,247903.0,25.8481,25.8948,25.8014,25.8481,247903.0
2016-10-26 10:10:00,33.21,33.29,33.19,33.27,179112.0,25.8559,25.9182,25.8403,25.9026,179112.0
2016-10-26 10:20:00,33.28,33.33,33.27,33.3,266508.0,25.9104,25.9493,25.9026,25.926,266508.0
2016-10-26 10:30:00,33.3,33.44,33.3,33.35,426508.0,25.926,26.035,25.926,25.9649,426508.0
2016-10-26 10:40:00,33.34,33.41,33.31,33.4,166212.0,25.9571,26.0116,25.9337,26.0038,166212.0
2016-10-26 10:50:00,33.4,33.49,33.33,33.46,204340.0,26.0038,26.0739,25.9493,26.0505,204340.0
2016-10-26 11:00:00,33.46,33.53,33.46,33.5,254421.0,26.0505,26.105,26.0505,26.0817,254421.0
2016-10-26 11:10:00,33.5,33.54,33.44,33.45,148523.0,26.0817,26.1128,26.035,26.0427,148523.0
2016-10-26 11:20:00,33.45,33.54,33.45,33.52,141972.0,26.0427,26.1128,26.0427,26.0972,141972.0
2016-10-26 11:30:00,33.53,33.56,33.49,33.5,118820.0,26.105,26.1284,26.0739,26.0817,118820.0
2016-10-26 11:40:00,33.5,33.54,33.46,33.52,108903.0,26.0817,26.1128,26.0505,26.0972,108903.0
2016-10-26 11:50:00,33.52,33.59,33.52,33.56,186628.0,26.0972,26.1517,26.0972,26.1284,186628.0
2016-10-26 12:00:00,33.56,33.6,33.54,33.58,133988.0,26.1284,26.1595,26.1128,26.144,133988.0
2016-10-26 12:10:00,33.58,33.62,33.57,33.58,160029.0,26.144,26.1751,26.1362,26.144,160029.0
2016-10-26 12:20:00,33.58,33.64,33.58,33.63,129663.0,26.144,26.1907,26.144,26.1829,129663.0
2016-10-26 12:30:00,33.63,33.64,33.6,33.62,97594.0,26.1829,26.1907,26.1595,26.1751,97594.0
2016-10-26 12:40:00,33.62,33.65,33.61,33.64,164416.0,26.1751,26.1985,26.1673,26.1907,164416.0
2016-10-26 12:50:00,33.64,33.65,33.58,33.59,85299.0,26.1907,26.1985,26.144,26.1517,85299.0
2016-10-26 13:00:00,33.59,33.61,33.55,33.55,89466.0,26.1517,26.1673,26.1206,26.1206,89466.0
2016-10-26 13:10:00,33.55,33.61,33.46,33.47,198413.0,26.1206,26.1673,26.0505,26.0583,198413.0
2016-10-26 13:20:00,33.46,33.52,33.46,33.51,183127.0,26.0505,26.0972,26.0505,26.0895,183127.0
2016-10-26 13:30:00,33.51,33.53,33.49,33.51,165860.0,26.0895,26.105,26.0739,26.0895,165860.0
2016-10-26 13:40:00,33.51,33.53,33.47,33.52,160738.0,26.0895,26.105,26.0583,26.0972,160738.0
2016-10-26 13:50:00,33.52,33.52,33.47,33.5,190801.0,26.0972,26.0972,26.0583,26.0817,190801.0
2016-10-26 14:00:00,33.51,33.51,33.46,33.49,176578.0,26.0895,26.0895,26.0505,26.0739,176578.0
2016-10-26 14:10:00,33.49,33.53,33.47,33.5,124655.0,26.0739,26.105,26.0583,26.0817,124655.0
2016-10-26 14:20:00,33.5,33.54,33.49,33.52,115739.0,26.0817,26.1128,26.0739,26.0972,115739.0
2016-10-26 14:30:00,33.52,33.56,33.49,33.55,114683.0,26.0972,26.1284,26.0739,26.1206,114683.0
2016-10-26 14:40:00,33.54,33.57,33.49,33.5,132503.0,26.1128,26.1362,26.0739,26.0817,132503.0
2016-10-26 14:50:00,33.5,33.56,33.5,33.53,120322.0,26.0817,26.1284,26.0817,26.105,120322.0
2016-10-26 15:00:00,33.53,33.55,33.5,33.51,188504.0,26.105,26.1206,26.0817,26.0895,188504.0
2016-10-26 15:10:00,33.52,33.57,33.51,33.56,173684.0,26.0972,26.1362,26.0895,26.1284,173684.0
2016-10-26 15:20:00,33.57,33.63,33.56,33.59,214086.0,26.1362,26.1829,26.1284,26.1517,214086.0
2016-10-26 15:30:00,33.59,33.6,33.57,33.6,251249.0,26.1517,26.1595,26.1362,26.1595,251249.0
2016-10-26 15:40:00,33.59,33.63,33.58,33.59,320895.0,26.1517,26.1829,26.144,26.1517,320895.0
2016-10-26 15:50:00,33.6,33.6,33.55,33.58,708154.0,26.1595,26.1595,26.1206,26.144,708154.0
2016-10-27 09:30:00,33.82,33.82,33.6,33.63,655820.0,26.4865,26.4865,26.3142,26.3377,655820.0
2016-10-27 09:40:00,33.62,33.7,33.58,33.66,422424.0,26.3299,26.3925,26.2986,26.3612,422424.0
2016-10-27 09:50:00,33.66,33.88,33.65,33.88,457242.0,26.3612,26.5335,26.3534,26.5335,457242.0
2016-10-27 10:00:00,33.88,33.88,33.73,33.81,407588.0,26.5335,26.5335,26.416,26.4787,407588.0
2016-10-27 10:10:00,33.82,33.83,33.72,33.76,326296.0,26.4865,26.4944,26.4082,26.4395,326296.0
2016-10-27 10:20:00,33.76,33.83,33.71,33.83,360533.0,26.4395,26.4944,26.4004,26.4944,360533.0
2016-10-27 10:30:00,33.83,33.86,33.75,33.76,363863.0,26.4944,26.5178,26.4317,26.4395,363863.0
2016-10-27 10:40:00,33.77,33.82,33.73,33.8,340389.0,26.4474,26.4865,26.416,26.4709,340389.0
2016-10-27 10:50:00,33.81,33.89,33.8,33.87,222786.0,26.4787,26.5413,26.4709,26.5257,222786.0
2016-10-27 11:00:00,33.87,33.9,33.79,33.8,479908.0,26.5257,26.5492,26.463,26.4709,479908.0
2016-10-27 11:10:00,33.8,33.84,33.75,33.82,300110.0,26.4709,26.5022,26.4317,26.4865,300110.0
2016-10-27 11:20:00,33.82,33.84,33.73,33.76,240784.0,26.4865,26.5022,26.416,26.4395,240784.0
2016-10-27 11:30:00,33.76,33.81,33.71,33.75,137929.0,26.4395,26.4787,26.4004,26.4317,137929.0
2016-10-27 11:40:00,33.75,33.82,33.73,33.77,194851.0,26.4317,26.4865,26.416,26.4474,194851.0
2016-10-27 11:50:00,33.78,33.9,33.77,33.89,137596.0,26.4552,26.5492,26.4474,26.5413,137596.0
2016-10-27 12:00:00,33.89,33.9,33.86,33.87,150496.0,26.5413,26.5492,26.5178,26.5257,150496.0
2016-10-27 12:10:00,33.86,33.92,33.85,33.9,203985.0,26.5178,26.5648,26.51,26.5492,203985.0
2016-10-27 12:20:00,33.89,33.96,33.87,33.93,230076.0,26.5413,26.5962,26.5257,26.5727,230076.0
2016-10-27 12:30:00,33.93,33.93,33.85,33.86,254521.0,26.5727,26.5727,26.51,26.5178,254521.0
2016-10-27 12:40:00,33.87,33.89,33.83,33.87,124775.0,26.5257,26.5413,26.4944,26.5257,124775.0
2016-10-27 12:50:00,33.86,33.92,33.84,33.9,137797.0,26.5178,26.5648,26.5022,26.5492,137797.0
2016-10-27 13:00:00,33.9,33.93,33.85,33.87,125290.0,26.5492,26.5727,26.51,26.5257,125290.0
2016-10-27 13:10:00,33.87,33.9,33.85,33.88,85181.0,26.5257,26.5492,26.51,26.5335,85181.0
2016-10-27 13:20:00,33.88,33.9,33.84,33.86,147401.0,26.5335,26.5492,26.5022,26.5178,147401.0
2016-10-27 13:30:00,33.86,33.92,33.78,33.92,317714.0,26.5178,26.5648,26.4552,26.5648,317714.0
2016-10-27 13:40:00,33.92,33.94,33.86,33.87,255695.0,26.5648,26.5805,26.5178,26.5257,255695.0
2016-10-27 13:50:00,33.87,33.94,33.87,33.89,156172.0,26.5257,26.5805,26.5257,26.5413,156172.0
2016-10-27 14:00:00,33.9,33.94,33.89,33.93,218895.0,26.5492,26.5805,26.5413,26.5727,218895.0
2016-10-27 14:10:00,33.93,33.99,33.92,33.95,266611.0,26.5727,26.6197,26.5648,26.5883,266611.0
2016-10-27 14:20:00,33.95,34.01,33.94,33.98,242874.0,26.5883,26.6353,26.5805,26.6118,242874.0
2016-10-27 14:30:00,33.98,34.0,33.94,33.99,192629.0,26.6118,26.6275,26.5805,26.6197,192629.0
2016-10-27 14:40:00,33.99,34.0,33.96,33.98,214489.0,26.6197,26.6275,26.5962,26.6118,214489.0
2016-10-27 14:50:00,33.98,34.0,33.95,33.97,193385.0,26.6118,26.6275,26.5883,26.604,193385.0
2016-10-27 15:00:00,33.97,33.99,33.89,33.89,178173.0,26.604,26.6197,26.5413,26.5413,178173.0
2016-10-27 15:10:00,33.89,33.89,33.82,33.84,312428.0,26.5413,26.5413,26.4865,26.5022,312428.0
2016-10-27 15:20:00,33.84,33.93,33.83,33.91,391454.0,26.5022,26.5727,26.4944,26.557,391454.0
2016-10-27 15:30:00,33.9,33.91,33.86,33.88,346522.0,26.5492,26.557,26.5178,26.5335,346522.0
2016-10-27 15:40:00,33.89,33.91,33.85,33.87,438995.0,26.5413,26.557,26.51,26.5257,438995.0
2016-10-27 15:50:00,33.87,33.87,33.8,33.83,753788.0,26.5257,26.5257,26.4709,26.4944,753788.0
2016-10-28 09:30:00,33.69,34.03,33.69,34.01,545240.0,26.3847,26.651,26.3847,26.6353,545240.0
2016-10-28 09:40:00,34.0,34.01,33.88,33.89,392018.0,26.6275,26.6353,26.5335,26.5413,392018.0
2016-10-28 09:50:00,33.9,33.93,33.8,33.82,277146.0,26.5492,26.5727,26.4709,26.4865,277146.0
2016-10-28 10:00:00,33.82,33.83,33.7,33.76,354645.0,26.4865,26.4944,26.3925,26.4395,354645.0
2016-10-28 10:10:00,33.77,33.84,33.74,33.77,333716.0,26.4474,26.5022,26.4239,26.4474,333716.0
2016-10-28 10:20:00,33.77,33.88,33.76,33.85,261408.0,26.4474,26.5335,26.4395,26.51,261408.0
2016-10-28 10:30:00,33.85,33.93,33.85,33.9,295601.0,26.51,26.5727,26.51,26.5492,295601.0
2016-10-28 10:40:00,33.9,33.9,33.81,33.82,111205.0,26.5492,26.5492,26.4787,26.4865,111205.0
2016-10-28 10:50:00,33.81,33.84,33.74,33.74,219602.0,26.4787,26.5022,26.4239,26.4239,219602.0
2016-10-28 11:00:00,33.75,33.79,33.74,33.75,249810.0,26.4317,26.463,26.4239,26.4317,249810.0
2016-10-28 11:10:00,33.74,33.76,33.7,33.74,202149.0,26.4239,26.4395,26.3925,26.4239,202149.0
2016-10-28 11:20:00,33.74,33.76,33.7,33.71,187487.0,26.4239,26.4395,26.3925,26.4004,187487.0
2016-10-28 11:30:00,33.7,33.74,33.68,33.68,237842.0,26.3925,26.4239,26.3769,26.3769,237842.0
2016-10-28 11:40:00,33.69,33.74,33.68,33.72,296321.0,26.3847,26.4239,26.3769,26.4082,296321.0
2016-10-28 11:50:00,33.72,33.73,33.69,33.71,189540.0,26.4082,26.416,26.3847,26.4004,189540.0
2016-10-28 12:00:00,33.72,33.79,33.71,33.78,216868.0,26.4082,26.463,26.4004,26.4552,216868.0
2016-10-28 12:10:00,33.78,33.79,33.75,33.77,97973.0,26.4552,26.463,26.4317,26.4474,97973.0
2016-10-28 12:20:00,33.77,33.79,33.7,33.71,211033.0,26.4474,26.463,26.3925,26.4004,211033.0
2016-10-28 12:30:00,33.71,33.73,33.69,33.7,48163.0,26.4004,26.416,26.3847,26.3925,48163.0
2016-10-28 12:40:00,33.71,33.78,33.7,33.78,68937.0,26.4004,26.4552,26.3925,26.4552,68937.0
2016-10-28 12:50:00,33.77,33.81,33.77,33.78,96799.0,26.4474,26.4787,26.4474,26.4552,96799.0
2016-10-28 13:00:00,33.78,33.79,33.51,33.51,166123.0,26.4552,26.463,26.2437,26.2437,166123.0
2016-10-28 13:10:00,33.52,33.61,33.49,33.56,442273.0,26.2516,26.3221,26.2281,26.2829,442273.0
2016-10-28 13:20:00,33.56,33.58,33.46,33.53,125953.0,26.2829,26.2986,26.2046,26.2594,125953.0
2016-10-28 13:30:00,33.52,33.52,33.25,33.28,246049.0,26.2516,26.2516,26.0401,26.0636,246049.0
2016-10-28 13:40:00,33.28,33.43,33.26,33.34,218032.0,26.0636,26.1811,26.0479,26.1106,218032.0
2016-10-28 13:50:00,33.34,33.34,33.19,33.2,172945.0,26.1106,26.1106,25.9931,26.001,172945.0
2016-10-28 14:00:00,33.2,33.29,33.17,33.23,209825.0,26.001,26.0714,25.9775,26.0245,209825.0
2016-10-28 14:10:00,33.23,33.42,33.19,33.41,242307.0,26.0245,26.1733,25.9931,26.1654,242307.0
2016-10-28 14:20:00,33.41,33.55,33.4,33.52,229959.0,26.1654,26.2751,26.1576,26.2516,229959.0
2016-10-28 14:30:00,33.53,33.56,33.45,33.5,214620.0,26.2594,26.2829,26.1967,26.2359,214620.0
2016-10-28 14:40:00,33.5,33.51,33.38,33.42,210820.0,26.2359,26.2437,26.1419,26.1733,210820.0
2016-10-28 14:50:00,33.42,33.55,33.41,33.55,121766.0,26.1733,26.2751,26.1654,26.2751,121766.0
2016-10-28 15:00:00,33.54,33.55,33.46,33.49,109270.0,26.2672,26.2751,26.2046,26.2281,109270.0
2016-10-28 15:10:00,33.5,33.51,33.45,33.51,141916.0,26.2359,26.2437,26.1967,26.2437,141916.0
2016-10-28 15:20:00,33.51,33.66,33.5,33.64,223093.0,26.2437,26.3612,26.2359,26.3456,223093.0
2016-10-28 15:30:00,33.64,33.64,33.56,33.59,242548.0,26.3456,26.3456,26.2829,26.3064,242548.0
2016-10-28 15:40:00,33.59,33.59,33.49,33.53,398150.0,26.3064,26.3064,26.2281,26.2594,398150.0
2016-10-28 15:50:00,33.52,33.57,33.49,33.53,694550.0,26.2516,26.2907,26.2281,26.2594,694550.0
2016-10-31 09:30:00,33.71,33.88,33.63,33.83,405483.0,26.4004,26.5335,26.3377,26.4944,405483.0
2016-10-31 09:40:00,33.83,33.87,33.71,33.79,334557.0,26.4944,26.5257,26.4004,26.463,334557.0
2016-10-31 09:50:00,33.78,33.78,33.68,33.71,282049.0,26.4552,26.4552,26.3769,26.4004,282049.0
2016-10-31 10:00:00,33.7,33.77,33.69,33.76,139169.0,26.3925,26.4474,26.3847,26.4395,139169.0
2016-10-31 10:10:00,33.75,33.81,33.73,33.76,188165.0,26.4317,26.4787,26.416,26.4395,188165.0
2016-10-31 10:20:00,33.75,33.82,33.73,33.82,137556.0,26.4317,26.4865,26.416,26.4865,137556.0
2016-10-31 10:30:00,33.82,33.83,33.6,33.61,422484.0,26.4865,26.4944,26.3142,26.3221,422484.0
2016-10-31 10:40:00,33.6,33.67,33.58,33.6,197655.0,26.3142,26.369,26.2986,26.3142,197655.0
2016-10-31 10:50:00,33.61,33.64,33.5,33.52,225304.0,26.3221,26.3456,26.2359,26.2516,225304.0
2016-10-31 11:00:00,33.52,33.61,33.49,33.59,145167.0,26.2516,26.3221,26.2281,26.3064,145167.0
2016-10-31 11:10:00,33.59,33.67,33.57,33.67,117437.0,26.3064,26.369,26.2907,26.369,117437.0
2016-10-31 11:20:00,33.67,33.73,33.63,33.73,141050.0,26.369,26.416,26.3377,26.416,141050.0
2016-10-31 11:30:00,33.73,33.77,33.7,33.73,98610.0,26.416,26.4474,26.3925,26.416,98610.0
2016-10-31 11:40:00,33.73,33.76,33.7,33.74,65934.0,26.416,26.4395,26.3925,26.4239,65934.0
2016-10-31 11:50:00,33.74,33.76,33.68,33.74,136647.0,26.4239,26.4395,26.3769,26.4239,136647.0
2016-10-31 12:00:00,33.74,33.79,33.7,33.75,127819.0,26.4239,26.463,26.3925,26.4317,127819.0
2016-10-31 12:10:00,33.75,33.8,33.74,33.78,71038.0,26.4317,26.4709,26.4239,26.4552,71038.0
2016-10-31 12:20:00,33.79,33.8,33.72,33.76,117514.0,26.463,26.4709,26.4082,26.4395,117514.0
2016-10-31 12:30:00,33.76,33.77,33.69,33.71,101679.0,26.4395,26.4474,26.3847,26.4004,101679.0
2016-10-31 12:40:00,33.72,33.74,33.69,33.72,77695.0,26.4082,26.4239,26.3847,26.4082,77695.0
2016-10-31 12:50:00,33.72,33.75,33.7,33.72,75963.0,26.4082,26.4317,26.3925,26.4082,75963.0
2016-10-31 13:00:00,33.72,33.74,33.66,33.68,114765.0,26.4082,26.4239,26.3612,26.3769,114765.0
2016-10-31 13:10:00,33.67,33.72,33.66,33.66,85315.0,26.369,26.4082,26.3612,26.3612,85315.0
2016-10-31 13:20:00,33.67,33.71,33.64,33.67,82336.0,26.369,26.4004,26.3456,26.369,82336.0
2016-10-31 13:30:00,33.67,33.71,33.66,33.7,86584.0,26.369,26.4004,26.3612,26.3925,86584.0
2016-10-31 13:40:00,33.7,33.71,33.66,33.71,62777.0,26.3925,26.4004,26.3612,26.4004,62777.0
2016-10-31 13:50:00,33.71,33.73,33.66,33.66,91687.0,26.4004,26.416,26.3612,26.3612,91687.0
2016-10-31 14:00:00,33.67,33.69,33.64,33.65,99894.0,26.369,26.3847,26.3456,26.3534,99894.0
2016-10-31 14:10:00,33.66,33.66,33.59,33.61,158511.0,26.3612,26.3612,26.3064,26.3221,158511.0
2016-10-31 14:20:00,33.61,33.65,33.56,33.58,119632.0,26.3221,26.3534,26.2829,26.2986,119632.0
2016-10-31 14:30:00,33.58,33.62,33.57,33.61,125227.0,26.2986,26.3299,26.2907,26.3221,125227.0
2016-10-31 14:40:00,33.61,33.65,33.6,33.61,355179.0,26.3221,26.3534,26.3142,26.3221,355179.0
2016-10-31 14:50:00,33.61,33.68,33.6,33.65,192664.0,26.3221,26.3769,26.3142,26.3534,192664.0
2016-10-31 15:00:00,33.64,33.69,33.63,33.69,182207.0,26.3456,26.3847,26.3377,26.3847,182207.0
2016-10-31 15:10:00,33.69,33.72,33.66,33.66,199649.0,26.3847,26.4082,26.3612,26.3612,199649.0
2016-10-31 15:20:00,33.67,33.72,33.67,33.72,260396.0,26.369,26.4082,26.369,26.4082,260396.0
2016-10-31 15:30:00,33.72,33.75,33.68,33.7,271004.0,26.4082,26.4317,26.3769,26.3925,271004.0
2016-10-31 15:40:00,33.71,33.71,33.66,33.7,428705.0,26.4004,26.4004,26.3612,26.3925,428705.0
2016-10-31 15:50:00,33.7,33.7,33.55,33.57,731424.0,26.3925,26.3925,26.2751,26.2907,731424.0
2016-11-01 09:30:00,33.68,33.83,33.68,33.8,311355.0,26.3769,26.4944,26.3769,26.4709,311355.0
2016-11-01 09:40:00,33.8,33.8,33.67,33.67,162340.0,26.4709,26.4709,26.369,26.369,162340.0
2016-11-01 09:50:00,33.67,33.69,33.6,33.65,129590.0,26.369,26.3847,26.3142,26.3534,129590.0
2016-11-01 10:00:00,33.66,33.69,33.59,33.66,173124.0,26.3612,26.3847,26.3064,26.3612,173124.0
2016-11-01 10:10:00,33.65,33.66,33.57,33.65,145086.0,26.3534,26.3612,26.2907,26.3534,145086.0
2016-11-01 10:20:00,33.64,33.65,33.54,33.56,100669.0,26.3456,26.3534,26.2672,26.2829,100669.0
2016-11-01 10:30:00,33.55,33.59,33.44,33.45,161140.0,26.2751,26.3064,26.1889,26.1967,161140.0
2016-11-01 10:40:00,33.46,33.5,33.42,33.45,132730.0,26.2046,26.2359,26.1733,26.1967,132730.0
2016-11-01 10:50:00,33.44,33.56,33.42,33.55,170445.0,26.1889,26.2829,26.1733,26.2751,170445.0
2016-11-01 11:00:00,33.55,33.56,33.47,33.52,114889.0,26.2751,26.2829,26.2124,26.2516,114889.0
2016-11-01 11:10:00,33.52,33.53,33.46,33.48,116222.0,26.2516,26.2594,26.2046,26.2202,116222.0
2016-11-01 11:20:00,33.49,33.51,33.4,33.47,249752.0,26.2281,26.2437,26.1576,26.2124,249752.0
2016-11-01 11:30:00,33.48,33.49,33.38,33.48,107115.0,26.2202,26.2281,26.1419,26.2202,107115.0
2016-11-01 11:40:00,33.47,33.5,33.41,33.44,101296.0,26.2124,26.2359,26.1654,26.1889,101296.0
2016-11-01 11:50:00,33.44,33.47,33.37,33.4,145219.0,26.1889,26.2124,26.1341,26.1576,145219.0
2016-11-01 12:00:00,33.41,33.43,33.32,33.32,355227.0,26.1654,26.1811,26.0949,26.0949,355227.0
2016-11-01 12:10:00,33.32,33.33,33.21,33.24,205639.0,26.0949,26.1028,26.0088,26.0323,205639.0
2016-11-01 12:20:00,33.24,33.25,33.16,33.16,122854.0,26.0323,26.0401,25.9696,25.9696,122854.0
2016-11-01 12:30:00,33.16,33.24,33.16,33.21,120161.0,25.9696,26.0323,25.9696,26.0088,120161.0
2016-11-01 12:40:00,33.21,33.24,33.14,33.14,208493.0,26.0088,26.0323,25.954,25.954,208493.0
2016-11-01 12:50:00,33.14,33.24,33.12,33.24,115785.0,25.954,26.0323,25.9383,26.0323,115785.0
2016-11-01 13:00:00,33.24,33.27,33.2,33.27,131100.0,26.0323,26.0558,26.001,26.0558,131100.0
2016-11-01 13:10:00,33.27,33.31,33.22,33.25,195093.0,26.0558,26.0871,26.0166,26.0401,195093.0
2016-11-01 13:20:00,33.24,33.3,33.19,33.29,148077.0,26.0323,26.0793,25.9931,26.0714,148077.0
2016-11-01 13:30:00,33.29,33.29,33.15,33.17,102253.0,26.0714,26.0714,25.9618,25.9775,102253.0
2016-11-01 13:40:00,33.17,33.18,33.09,33.12,266255.0,25.9775,25.9853,25.9148,25.9383,266255.0
2016-11-01 13:50:00,33.12,33.17,33.1,33.14,131024.0,25.9383,25.9775,25.9226,25.954,131024.0
2016-11-01 14:00:00,33.13,33.15,33.07,33.1,179518.0,25.9461,25.9618,25.8991,25.9226,179518.0
2016-11-01 14:10:00,33.1,33.13,32.94,32.94,286152.0,25.9226,25.9461,25.7973,25.7973,286152.0
2016-11-01 14:20:00,32.95,33.12,32.91,33.08,383443.0,25.8052,25.9383,25.7738,25.907,383443.0
2016-11-01 14:30:00,33.08,33.18,33.07,33.14,236931.0,25.907,25.9853,25.8991,25.954,236931.0
2016-11-01 14:40:00,33.14,33.16,33.05,33.05,154171.0,25.954,25.9696,25.8835,25.8835,154171.0
2016-11-01 14:50:00,33.06,33.16,33.05,33.08,142129.0,25.8913,25.9696,25.8835,25.907,142129.0
2016-11-01 15:00:00,33.06,33.14,33.02,33.12,134240.0,25.8913,25.954,25.86,25.9383,134240.0
2016-11-01 15:10:00,33.12,33.21,33.06,33.18,194727.0,25.9383,26.0088,25.8913,25.9853,194727.0
2016-11-01 15:20:00,33.19,33.24,33.16,33.23,272593.0,25.9931,26.0323,25.9696,26.0245,272593.0
2016-11-01 15:30:00,33.25,33.29,33.19,33.29,339301.0,26.0401,26.0714,25.9931,26.0714,339301.0
2016-11-01 15:40:00,33.28,33.37,33.24,33.33,417864.0,26.0636,26.1341,26.0323,26.1028,417864.0
2016-11-01 15:50:00,33.33,33.37,33.27,33.36,614444.0,26.1028,26.1341,26.0558,26.1263,614444.0
2016-11-02 09:30:00,33.12,33.17,32.97,33.02,292753.0,25.9383,25.9775,25.8208,25.86,292753.0
2016-11-02 09:40:00,33.03,33.11,32.96,33.07,214263.0,25.8678,25.9305,25.813,25.8991,214263.0
2016-11-02 09:50:00,33.08,33.1,33.0,33.04,276447.0,25.907,25.9226,25.8443,25.8757,276447.0
2016-11-02 10:00:00,33.03,33.1,32.99,33.03,193280.0,25.8678,25.9226,25.8365,25.8678,193280.0
2016-11-02 10:10:00,33.03,33.04,32.94,32.95,123118.0,25.8678,25.8757,25.7973,25.8052,123118.0
2016-11-02 10:20:00,32.95,32.95,32.83,32.91,273263.0,25.8052,25.8052,25.7112,25.7738,273263.0
2016-11-02 10:30:00,32.91,32.92,32.77,32.89,263063.0,25.7738,25.7817,25.6642,25.7582,263063.0
2016-11-02 10:40:00,32.89,32.97,32.86,32.94,195267.0,25.7582,25.8208,25.7347,25.7973,195267.0
2016-11-02 10:50:00,32.94,32.94,32.77,32.77,136881.0,25.7973,25.7973,25.6642,25.6642,136881.0
2016-11-02 11:00:00,32.77,32.9,32.76,32.89,165637.0,25.6642,25.766,25.6564,25.7582,165637.0
2016-11-02 11:10:00,32.89,33.0,32.86,32.96,143319.0,25.7582,25.8443,25.7347,25.813,143319.0
2016-11-02 11:20:00,32.97,32.97,32.89,32.94,146600.0,25.8208,25.8208,25.7582,25.7973,146600.0
2016-11-02 11:30:00,32.94,32.97,32.89,32.93,93623.0,25.7973,25.8208,25.7582,25.7895,93623.0
2016-11-02 11:40:00,32.93,32.99,32.89,32.98,96771.0,25.7895,25.8365,25.7582,25.8287,96771.0
2016-11-02 11:50:00,32.99,33.03,32.97,32.98,133001.0,25.8365,25.8678,25.8208,25.8287,133001.0
2016-11-02 12:00:00,32.99,33.01,32.95,32.96,96725.0,25.8365,25.8522,25.8052,25.813,96725.0
2016-11-02 12:10:00,32.96,33.0,32.93,33.0,120417.0,25.813,25.8443,25.7895,25.8443,120417.0
2016-11-02 12:20:00,33.0,33.01,32.95,33.0,62260.0,25.8443,25.8522,25.8052,25.8443,62260.0
2016-11-02 12:30:00,33.0,33.03,32.97,33.01,69613.0,25.8443,25.8678,25.8208,25.8522,69613.0
2016-11-02 12:40:00,33.01,33.04,32.98,33.02,68991.0,25.8522,25.8757,25.8287,25.86,68991.0
2016-11-02 12:50:00,33.02,33.04,32.98,33.02,65182.0,25.86,25.8757,25.8287,25.86,65182.0
2016-11-02 13:00:00,33.02,33.07,32.96,32.97,101048.0,25.86,25.8991,25.813,25.8208,101048.0
2016-11-02 13:10:00,32.97,32.98,32.84,32.85,74137.0,25.8208,25.8287,25.719,25.7269,74137.0
2016-11-02 13:20:00,32.85,32.9,32.83,32.88,102597.0,25.7269,25.766,25.7112,25.7503,102597.0
2016-11-02 13:30:00,32.88,32.9,32.77,32.78,186696.0,25.7503,25.766,25.6642,25.672,186696.0
2016-11-02 13:40:00,32.78,32.86,32.76,32.84,141785.0,25.672,25.7347,25.6564,25.719,141785.0
2016-11-02 13:50:00,32.84,32.94,32.82,32.92,222106.0,25.719,25.7973,25.7034,25.7817,222106.0
2016-11-02 14:00:00,32.91,33.0,32.73,32.74,243912.0,25.7738,25.8443,25.6329,25.6407,243912.0
2016-11-02 14:10:00,32.75,32.99,32.74,32.97,286389.0,25.6485,25.8365,25.6407,25.8208,286389.0
2016-11-02 14:20:00,32.97,33.04,32.92,32.96,375117.0,25.8208,25.8757,25.7817,25.813,375117.0
2016-11-02 14:30:00,32.95,33.0,32.91,32.95,304892.0,25.8052,25.8443,25.7738,25.8052,304892.0
2016-11-02 14:40:00,32.96,33.0,32.9,32.95,132244.0,25.813,25.8443,25.766,25.8052,132244.0
2016-11-02 14:50:00,32.94,32.97,32.87,32.88,189185.0,25.7973,25.8208,25.7425,25.7503,189185.0
2016-11-02 15:00:00,32.89,32.97,32.86,32.97,195937.0,25.7582,25.8208,25.7347,25.8208,195937.0
2016-11-02 15:10:00,32.97,32.99,32.91,32.92,186824.0,25.8208,25.8365,25.7738,25.7817,186824.0
2016-11-02 15:20:00,32.92,33.0,32.92,33.0,326962.0,25.7817,25.8443,25.7817,25.8443,326962.0
2016-11-02 15:30:00,33.0,33.0,32.91,32.91,249508.0,25.8443,25.8443,25.7738,25.7738,249508.0
2016-11-02 15:40:00,32.92,33.0,32.91,32.99,468233.0,25.7817,25.8443,25.7738,25.8365,468233.0
2016-11-02 15:50:00,32.99,33.0,32.9,32.92,938565.0,25.8365,25.8443,25.766,25.7817,938565.0
2016-11-03 09:30:00,33.07,33.19,33.0,33.15,380682.0,25.8991,25.9931,25.8443,25.9618,380682.0
2016-11-03 09:40:00,33.15,33.18,33.05,33.11,207256.0,25.9618,25.9853,25.8835,25.9305,207256.0
2016-11-03 09:50:00,33.11,33.15,33.07,33.09,200578.0,25.9305,25.9618,25.8991,25.9148,200578.0
2016-11-03 10:00:00,33.09,33.1,32.97,33.07,184964.0,25.9148,25.9226,25.8208,25.8991,184964.0
2016-11-03 10:10:00,33.07,33.19,33.05,33.09,149460.0,25.8991,25.9931,25.8835,25.9148,149460.0
2016-11-03 10:20:00,33.1,33.19,33.1,33.15,149364.0,25.9226,25.9931,25.9226,25.9618,149364.0
2016-11-03 10:30:00,33.15,33.21,33.1,33.18,146200.0,25.9618,26.0088,25.9226,25.9853,146200.0
2016-11-03 10:40:00,33.17,33.22,33.13,33.18,184121.0,25.9775,26.0166,25.9461,25.9853,184121.0
2016-11-03 10:50:00,33.18,33.23,33.13,33.17,143380.0,25.9853,26.0245,25.9461,25.9775,143380.0
2016-11-03 11:00:00,33.18,33.18,33.1,33.13,89026.0,25.9853,25.9853,25.9226,25.9461,89026.0
2016-11-03 11:10:00,33.12,33.14,33.09,33.12,114240.0,25.9383,25.954,25.9148,25.9383,114240.0
2016-11-03 11:20:00,33.12,33.13,33.08,33.11,126851.0,25.9383,25.9461,25.907,25.9305,126851.0
2016-11-03 11:30:00,33.1,33.15,33.1,33.15,203131.0,25.9226,25.9618,25.9226,25.9618,203131.0
2016-11-03 11:40:00,33.15,33.16,33.07,33.11,165521.0,25.9618,25.9696,25.8991,25.9305,165521.0
2016-11-03 11:50:00,33.1,33.12,33.02,33.05,312755.0,25.9226,25.9383,25.86,25.8835,312755.0
2016-11-03 12:00:00,33.04,33.07,32.99,33.02,92545.0,25.8757,25.8991,25.8365,25.86,92545.0
2016-11-03 12:10:00,33.02,33.03,32.99,33.0,93129.0,25.86,25.8678,25.8365,25.8443,93129.0
2016-11-03 12:20:00,33.0,33.02,32.93,32.98,133805.0,25.8443,25.86,25.7895,25.8287,133805.0
2016-11-03 12:30:00,32.97,32.98,32.9,32.91,77102.0,25.8208,25.8287,25.766,25.7738,77102.0
2016-11-03 12:40:00,32.92,32.97,32.9,32.92,339422.0,25.7817,25.8208,25.766,25.7817,339422.0
2016-11-03 12:50:00,32.92,33.03,32.91,32.98,168914.0,25.7817,25.8678,25.7738,25.8287,168914.0
2016-11-03 13:00:00,32.98,32.99,32.93,32.95,71289.0,25.8287,25.8365,25.7895,25.8052,71289.0
2016-11-03 13:10:00,32.95,32.97,32.91,32.93,60343.0,25.8052,25.8208,25.7738,25.7895,60343.0
2016-11-03 13:20:00,32.92,32.97,32.88,32.94,163028.0,25.7817,25.8208,25.7503,25.7973,163028.0
2016-11-03 13:30:00,32.94,32.94,32.9,32.94,68199.0,25.7973,25.7973,25.766,25.7973,68199.0
2016-11-03 13:40:00,32.93,32.95,32.89,32.95,103305.0,25.7895,25.8052,25.7582,25.8052,103305.0
2016-11-03 13:50:00,32.95,32.96,32.85,32.88,188729.0,25.8052,25.813,25.7269,25.7503,188729.0
2016-11-03 14:00:00,32.88,32.92,32.85,32.91,165736.0,25.7503,25.7817,25.7269,25.7738,165736.0
2016-11-03 14:10:00,32.91,32.95,32.86,32.87,148410.0,25.7738,25.8052,25.7347,25.7425,148410.0
2016-11-03 14:20:00,32.86,32.9,32.85,32.87,125476.0,25.7347,25.766,25.7269,25.7425,125476.0
2016-11-03 14:30:00,32.88,32.91,32.85,32.87,118050.0,25.7503,25.7738,25.7269,25.7425,118050.0
2016-11-03 14:40:00,32.87,32.9,32.84,32.89,98151.0,25.7425,25.766,25.719,25.7582,98151.0
2016-11-03 14:50:00,32.88,32.94,32.88,32.93,113283.0,25.7503,25.7973,25.7503,25.7895,113283.0
2016-11-03 15:00:00,32.93,32.94,32.88,32.91,126171.0,25.7895,25.7973,25.7503,25.7738,126171.0
2016-11-03 15:10:00,32.9,32.94,32.86,32.87,143970.0,25.766,25.7973,25.7347,25.7425,143970.0
2016-11-03 15:20:00,32.86,32.91,32.85,32.88,154886.0,25.7347,25.7738,25.7269,25.7503,154886.0
2016-11-03 15:30:00,32.88,32.88,32.78,32.82,207227.0,25.7503,25.7503,25.672,25.7034,207227.0
2016-11-03 15:40:00,32.82,32.85,32.77,32.81,412391.0,25.7034,25.7269,25.6642,25.6955,412391.0
2016-11-03 15:50:00,32.81,32.83,32.78,32.82,615533.0,25.6955,25.7112,25.672,25.7034,615533.0
2016-11-04 09:30:00,32.82,32.97,32.58,32.71,387460.0,25.7034,25.8208,25.5154,25.6172,387460.0
2016-11-04 09:40:00,32.71,32.72,32.64,32.64,181326.0,25.6172,25.625,25.5624,25.5624,181326.0
2016-11-04 09:50:00,32.64,32.71,32.56,32.6,212481.0,25.5624,25.6172,25.4997,25.5311,212481.0
2016-11-04 10:00:00,32.61,32.8,32.6,32.75,194822.0,25.5389,25.6877,25.5311,25.6485,194822.0
2016-11-04 10:10:00,32.76,32.84,32.74,32.74,224369.0,25.6564,25.719,25.6407,25.6407,224369.0
2016-11-04 10:20:00,32.74,32.89,32.72,32.88,167030.0,25.6407,25.7582,25.625,25.7503,167030.0
2016-11-04 10:30:00,32.88,32.94,32.84,32.93,192902.0,25.7503,25.7973,25.719,25.7895,192902.0
2016-11-04 10:40:00,32.93,32.98,32.91,32.96,125070.0,25.7895,25.8287,25.7738,25.813,125070.0
2016-11-04 10:50:00,32.96,33.02,32.95,32.97,210684.0,25.813,25.86,25.8052,25.8208,210684.0
2016-11-04 11:00:00,32.98,33.1,32.95,33.04,198804.0,25.8287,25.9226,25.8052,25.8757,198804.0
2016-11-04 11:10:00,33.04,33.19,33.02,33.19,335334.0,25.8757,25.9931,25.86,25.9931,335334.0
2016-11-04 11:20:00,33.19,33.19,33.08,33.1,116000.0,25.9931,25.9931,25.907,25.9226,116000.0
2016-11-04 11:30:00,33.11,33.13,33.05,33.1,118235.0,25.9305,25.9461,25.8835,25.9226,118235.0
2016-11-04 11:40:00,33.09,33.15,33.08,33.13,128840.0,25.9148,25.9618,25.907,25.9461,128840.0
2016-11-04 11:50:00,33.13,33.14,33.08,33.11,85078.0,25.9461,25.954,25.907,25.9305,85078.0
2016-11-04 12:00:00,33.11,33.17,33.09,33.15,123131.0,25.9305,25.9775,25.9148,25.9618,123131.0
2016-11-04 12:10:00,33.16,33.21,33.14,33.17,102157.0,25.9696,26.0088,25.954,25.9775,102157.0
2016-11-04 12:20:00,33.17,33.2,33.15,33.19,107915.0,25.9775,26.001,25.9618,25.9931,107915.0
2016-11-04 12:30:00,33.19,33.2,33.16,33.18,69573.0,25.9931,26.001,25.9696,25.9853,69573.0
2016-11-04 12:40:00,33.18,33.21,33.16,33.2,72972.0,25.9853,26.0088,25.9696,26.001,72972.0
2016-11-04 12:50:00,33.19,33.2,33.13,33.16,112874.0,25.9931,26.001,25.9461,25.9696,112874.0
2016-11-04 13:00:00,33.17,33.18,33.12,33.13,96065.0,25.9775,25.9853,25.9383,25.9461,96065.0
2016-11-04 13:10:00,33.14,33.17,33.12,33.14,69138.0,25.954,25.9775,25.9383,25.954,69138.0
2016-11-04 13:20:00,33.14,33.14,33.07,33.09,160645.0,25.954,25.954,25.8991,25.9148,160645.0
2016-11-04 13:30:00,33.08,33.11,33.07,33.1,117427.0,25.907,25.9305,25.8991,25.9226,117427.0
2016-11-04 13:40:00,33.11,33.12,33.07,33.08,78729.0,25.9305,25.9383,25.8991,25.907,78729.0
2016-11-04 13:50:00,33.09,33.1,33.05,33.07,69206.0,25.9148,25.9226,25.8835,25.8991,69206.0
2016-11-04 14:00:00,33.06,33.07,32.98,32.99,174026.0,25.8913,25.8991,25.8287,25.8365,174026.0
2016-11-04 14:10:00,32.99,33.01,32.97,32.98,111759.0,25.8365,25.8522,25.8208,25.8287,111759.0
2016-11-04 14:20:00,32.98,33.01,32.97,32.98,117856.0,25.8287,25.8522,25.8208,25.8287,117856.0
2016-11-04 14:30:00,32.97,32.98,32.89,32.9,116161.0,25.8208,25.8287,25.7582,25.766,116161.0
2016-11-04 14:40:00,32.9,32.91,32.78,32.78,612979.0,25.766,25.7738,25.672,25.672,612979.0
2016-11-04 14:50:00,32.79,32.87,32.78,32.84,151142.0,25.6799,25.7425,25.672,25.719,151142.0
2016-11-04 15:00:00,32.84,32.85,32.76,32.78,154573.0,25.719,25.7269,25.6564,25.672,154573.0
2016-11-04 15:10:00,32.78,32.86,32.77,32.82,166868.0,25.672,25.7347,25.6642,25.7034,166868.0
2016-11-04 15:20:00,32.82,32.88,32.8,32.84,147368.0,25.7034,25.7503,25.6877,25.719,147368.0
2016-11-04 15:30:00,32.84,32.88,32.78,32.83,244155.0,25.719,25.7503,25.672,25.7112,244155.0
2016-11-04 15:40:00,32.83,32.86,32.77,32.81,383594.0,25.7112,25.7347,25.6642,25.6955,383594.0
2016-11-04 15:50:00,32.81,32.81,32.75,32.79,516682.0,25.6955,25.6955,25.6485,25.6799,516682.0
2016-11-07 09:30:00,33.57,33.85,33.57,33.82,610879.0,26.2907,26.51,26.2907,26.4865,610879.0
2016-11-07 09:40:00,33.82,33.83,33.68,33.7,331920.0,26.4865,26.4944,26.3769,26.3925,331920.0
2016-11-07 09:50:00,33.7,33.7,33.61,33.64,410360.0,26.3925,26.3925,26.3221,26.3456,410360.0
2016-11-07 10:00:00,33.65,33.84,33.64,33.81,383423.0,26.3534,26.5022,26.3456,26.4787,383423.0
2016-11-07 10:10:00,33.81,33.83,33.75,33.8,153256.0,26.4787,26.4944,26.4317,26.4709,153256.0
2016-11-07 10:20:00,33.81,33.81,33.75,33.77,356650.0,26.4787,26.4787,26.4317,26.4474,356650.0
2016-11-07 10:30:00,33.77,33.81,33.71,33.75,178354.0,26.4474,26.4787,26.4004,26.4317,178354.0
2016-11-07 10:40:00,33.75,33.79,33.73,33.79,292312.0,26.4317,26.463,26.416,26.463,292312.0
2016-11-07 10:50:00,33.79,33.8,33.7,33.8,213237.0,26.463,26.4709,26.3925,26.4709,213237.0
2016-11-07 11:00:00,33.8,33.84,33.77,33.82,320905.0,26.4709,26.5022,26.4474,26.4865,320905.0
2016-11-07 11:10:00,33.82,33.85,33.78,33.84,235877.0,26.4865,26.51,26.4552,26.5022,235877.0
2016-11-07 11:20:00,33.85,33.89,33.82,33.88,259307.0,26.51,26.5413,26.4865,26.5335,259307.0
2016-11-07 11:30:00,33.89,33.91,33.85,33.89,161981.0,26.5413,26.557,26.51,26.5413,161981.0
2016-11-07 11:40:00,33.89,33.92,33.86,33.88,151596.0,26.5413,26.5648,26.5178,26.5335,151596.0
2016-11-07 11:50:00,33.89,33.93,33.88,33.9,154528.0,26.5413,26.5727,26.5335,26.5492,154528.0
2016-11-07 12:00:00,33.9,33.95,33.89,33.91,144244.0,26.5492,26.5883,26.5413,26.557,144244.0
2016-11-07 12:10:00,33.9,33.94,33.89,33.93,121262.0,26.5492,26.5805,26.5413,26.5727,121262.0
2016-11-07 12:20:00,33.94,33.94,33.87,33.88,458798.0,26.5805,26.5805,26.5257,26.5335,458798.0
2016-11-07 12:30:00,33.89,33.91,33.86,33.86,116852.0,26.5413,26.557,26.5178,26.5178,116852.0
2016-11-07 12:40:00,33.86,33.88,33.83,33.87,117836.0,26.5178,26.5335,26.4944,26.5257,117836.0
2016-11-07 12:50:00,33.87,33.9,33.83,33.89,134650.0,26.5257,26.5492,26.4944,26.5413,134650.0
2016-11-07 13:00:00,33.89,33.91,33.88,33.9,114631.0,26.5413,26.557,26.5335,26.5492,114631.0
2016-11-07 13:10:00,33.9,33.91,33.86,33.89,136104.0,26.5492,26.557,26.5178,26.5413,136104.0
2016-11-07 13:20:00,33.89,33.9,33.86,33.88,92588.0,26.5413,26.5492,26.5178,26.5335,92588.0
2016-11-07 13:30:00,33.89,33.92,33.88,33.89,119368.0,26.5413,26.5648,26.5335,26.5413,119368.0
2016-11-07 13:40:00,33.9,33.91,33.87,33.87,117051.0,26.5492,26.557,26.5257,26.5257,117051.0
2016-11-07 13:50:00,33.88,33.93,33.87,33.93,153696.0,26.5335,26.5727,26.5257,26.5727,153696.0
2016-11-07 14:00:00,33.93,33.93,33.88,33.91,171196.0,26.5727,26.5727,26.5335,26.557,171196.0
2016-11-07 14:10:00,33.9,33.91,33.86,33.9,214924.0,26.5492,26.557,26.5178,26.5492,214924.0
2016-11-07 14:20:00,33.9,33.9,33.86,33.87,123540.0,26.5492,26.5492,26.5178,26.5257,123540.0
2016-11-07 14:30:00,33.87,33.9,33.86,33.89,186019.0,26.5257,26.5492,26.5178,26.5413,186019.0
2016-11-07 14:40:00,33.89,33.9,33.81,33.82,181958.0,26.5413,26.5492,26.4787,26.4865,181958.0
2016-11-07 14:50:00,33.82,33.88,33.81,33.87,185687.0,26.4865,26.5335,26.4787,26.5257,185687.0
2016-11-07 15:00:00,33.87,33.88,33.81,33.83,206777.0,26.5257,26.5335,26.4787,26.4944,206777.0
2016-11-07 15:10:00,33.83,33.9,33.82,33.88,202742.0,26.4944,26.5492,26.4865,26.5335,202742.0
2016-11-07 15:20:00,33.88,33.91,33.85,33.89,268959.0,26.5335,26.557,26.51,26.5413,268959.0
2016-11-07 15:30:00,33.9,33.94,33.86,33.93,561707.0,26.5492,26.5805,26.5178,26.5727,561707.0
2016-11-07 15:40:00,33.92,33.99,33.92,33.98,555618.0,26.5648,26.6197,26.5648,26.6118,555618.0
2016-11-07 15:50:00,33.98,34.0,33.96,33.99,1011790.0,26.6118,26.6275,26.5962,26.6197,1011790.0
2016-11-08 09:30:00,33.81,33.88,33.66,33.73,374384.0,26.4787,26.5335,26.3612,26.416,374384.0
2016-11-08 09:40:00,33.73,33.75,33.63,33.66,220438.0,26.416,26.4317,26.3377,26.3612,220438.0
2016-11-08 09:50:00,33.66,33.72,33.58,33.72,146875.0,26.3612,26.4082,26.2986,26.4082,146875.0
2016-11-08 10:00:00,33.71,33.74,33.54,33.55,221435.0,26.4004,26.4239,26.2672,26.2751,221435.0
2016-11-08 10:10:00,33.56,33.71,33.55,33.71,173629.0,26.2829,26.4004,26.2751,26.4004,173629.0
2016-11-08 10:20:00,33.72,33.78,33.7,33.73,127980.0,26.4082,26.4552,26.3925,26.416,127980.0
2016-11-08 10:30:00,33.73,33.87,33.73,33.84,107992.0,26.416,26.5257,26.416,26.5022,107992.0
2016-11-08 10:40:00,33.84,33.92,33.78,33.9,115246.0,26.5022,26.5648,26.4552,26.5492,115246.0
2016-11-08 10:50:00,33.9,33.9,33.8,33.84,121103.0,26.5492,26.5492,26.4709,26.5022,121103.0
2016-11-08 11:00:00,33.84,33.98,33.83,33.98,182003.0,26.5022,26.6118,26.4944,26.6118,182003.0
2016-11-08 11:10:00,33.97,34.06,33.95,34.04,305479.0,26.604,26.6745,26.5883,26.6588,305479.0
2016-11-08 11:20:00,34.04,34.11,34.02,34.06,190954.0,26.6588,26.7136,26.6432,26.6745,190954.0
2016-11-08 11:30:00,34.07,34.17,34.06,34.14,213564.0,26.6823,26.7606,26.6745,26.7371,213564.0
2016-11-08 11:40:00,34.14,34.19,34.13,34.18,140911.0,26.7371,26.7763,26.7293,26.7685,140911.0
2016-11-08 11:50:00,34.17,34.2,34.14,34.19,110715.0,26.7606,26.7841,26.7371,26.7763,110715.0
2016-11-08 12:00:00,34.2,34.22,34.15,34.17,105771.0,26.7841,26.7998,26.745,26.7606,105771.0
2016-11-08 12:10:00,34.17,34.19,34.13,34.16,117207.0,26.7606,26.7763,26.7293,26.7528,117207.0
2016-11-08 12:20:00,34.15,34.23,34.14,34.16,94404.0,26.745,26.8076,26.7371,26.7528,94404.0
2016-11-08 12:30:00,34.15,34.18,34.12,34.16,145516.0,26.745,26.7685,26.7215,26.7528,145516.0
2016-11-08 12:40:00,34.17,34.19,34.14,34.18,110854.0,26.7606,26.7763,26.7371,26.7685,110854.0
2016-11-08 12:50:00,34.18,34.25,34.15,34.25,115016.0,26.7685,26.8233,26.745,26.8233,115016.0
2016-11-08 13:00:00,34.24,34.28,34.16,34.21,251208.0,26.8154,26.8468,26.7528,26.792,251208.0
2016-11-08 13:10:00,34.21,34.25,34.16,34.18,104323.0,26.792,26.8233,26.7528,26.7685,104323.0
2016-11-08 13:20:00,34.17,34.22,34.16,34.2,98611.0,26.7606,26.7998,26.7528,26.7841,98611.0
2016-11-08 13:30:00,34.2,34.25,34.17,34.22,91495.0,26.7841,26.8233,26.7606,26.7998,91495.0
2016-11-08 13:40:00,34.22,34.24,34.18,34.2,98701.0,26.7998,26.8154,26.7685,26.7841,98701.0
2016-11-08 13:50:00,34.21,34.21,34.15,34.15,66554.0,26.792,26.792,26.745,26.745,66554.0
2016-11-08 14:00:00,34.15,34.17,34.13,34.13,91410.0,26.745,26.7606,26.7293,26.7293,91410.0
2016-11-08 14:10:00,34.12,34.13,34.07,34.12,127459.0,26.7215,26.7293,26.6823,26.7215,127459.0
2016-11-08 14:20:00,34.12,34.16,34.09,34.16,152200.0,26.7215,26.7528,26.698,26.7528,152200.0
2016-11-08 14:30:00,34.16,34.16,34.12,34.13,104053.0,26.7528,26.7528,26.7215,26.7293,104053.0
2016-11-08 14:40:00,34.13,34.15,34.03,34.06,103338.0,26.7293,26.745,26.651,26.6745,103338.0
2016-11-08 14:50:00,34.05,34.08,34.0,34.02,151789.0,26.6666,26.6901,26.6275,26.6432,151789.0
2016-11-08 15:00:00,34.02,34.14,34.02,34.14,185692.0,26.6432,26.7371,26.6432,26.7371,185692.0
2016-11-08 15:10:00,34.14,34.16,34.1,34.13,95886.0,26.7371,26.7528,26.7058,26.7293,95886.0
2016-11-08 15:20:00,34.13,34.16,34.11,34.14,189461.0,26.7293,26.7528,26.7136,26.7371,189461.0
2016-11-08 15:30:00,34.15,34.2,34.13,34.2,243607.0,26.745,26.7841,26.7293,26.7841,243607.0
2016-11-08 15:40:00,34.2,34.2,34.14,34.16,257871.0,26.7841,26.7841,26.7371,26.7528,257871.0
2016-11-08 15:50:00,34.16,34.17,34.05,34.11,522038.0,26.7528,26.7606,26.6666,26.7136,522038.0
2016-11-09 09:30:00,34.7,35.15,34.47,35.04,1430345.0,27.1757,27.5281,26.9956,27.442,1430345.0
2016-11-09 09:40:00,35.04,35.25,34.81,35.24,1301072.0,27.442,27.6064,27.2618,27.5986,1301072.0
2016-11-09 09:50:00,35.24,35.61,35.2,35.5,1135440.0,27.5986,27.8884,27.5673,27.8022,1135440.0
2016-11-09 10:00:00,35.5,35.5,35.08,35.09,862545.0,27.8022,27.8022,27.4733,27.4811,862545.0
2016-11-09 10:10:00,35.08,35.15,34.91,34.95,481251.0,27.4733,27.5281,27.3402,27.3715,481251.0
2016-11-09 10:20:00,34.95,35.15,34.94,35.09,663908.0,27.3715,27.5281,27.3637,27.4811,663908.0
2016-11-09 10:30:00,35.09,35.15,34.98,34.98,318255.0,27.4811,27.5281,27.395,27.395,318255.0
2016-11-09 10:40:00,34.99,35.22,34.96,35.15,257415.0,27.4028,27.5829,27.3793,27.5281,257415.0
2016-11-09 10:50:00,35.15,35.37,35.14,35.34,302423.0,27.5281,27.7004,27.5203,27.6769,302423.0
2016-11-09 11:00:00,35.34,35.62,35.34,35.61,614515.0,27.6769,27.8962,27.6769,27.8884,614515.0
2016-11-09 11:10:00,35.61,35.74,35.57,35.7,758762.0,27.8884,27.9902,27.8571,27.9589,758762.0
2016-11-09 11:20:00,35.69,35.72,35.63,35.68,263497.0,27.951,27.9745,27.904,27.9432,263497.0
2016-11-09 11:30:00,35.68,35.86,35.67,35.86,387754.0,27.9432,28.0842,27.9354,28.0842,387754.0
2016-11-09 11:40:00,35.85,35.94,35.73,35.94,334672.0,28.0763,28.1468,27.9824,28.1468,334672.0
2016-11-09 11:50:00,35.95,36.09,35.92,35.96,544885.0,28.1547,28.2643,28.1312,28.1625,544885.0
2016-11-09 12:00:00,35.96,35.97,35.68,35.69,473112.0,28.1625,28.1703,27.9432,27.951,473112.0
2016-11-09 12:10:00,35.7,35.84,35.61,35.8,297808.0,27.9589,28.0685,27.8884,28.0372,297808.0
2016-11-09 12:20:00,35.8,35.89,35.79,35.86,368128.0,28.0372,28.1077,28.0293,28.0842,368128.0
2016-11-09 12:30:00,35.86,35.92,35.78,35.81,277646.0,28.0842,28.1312,28.0215,28.045,277646.0
2016-11-09 12:40:00,35.81,35.86,35.78,35.84,428252.0,28.045,28.0842,28.0215,28.0685,428252.0
2016-11-09 12:50:00,35.84,35.91,35.81,35.89,275130.0,28.0685,28.1233,28.045,28.1077,275130.0
2016-11-09 13:00:00,35.89,35.97,35.82,35.96,297484.0,28.1077,28.1703,28.0528,28.1625,297484.0
2016-11-09 13:10:00,35.96,36.05,35.89,36.04,416936.0,28.1625,28.233,28.1077,28.2251,416936.0
2016-11-09 13:20:00,36.04,36.07,35.98,36.05,408916.0,28.2251,28.2486,28.1781,28.233,408916.0
2016-11-09 13:30:00,36.05,36.27,36.03,36.27,492594.0,28.233,28.4053,28.2173,28.4053,492594.0
2016-11-09 13:40:00,36.27,36.43,36.23,36.4,413636.0,28.4053,28.5306,28.3739,28.5071,413636.0
2016-11-09 13:50:00,36.4,36.62,36.35,36.59,650239.0,28.5071,28.6794,28.4679,28.6559,650239.0
2016-11-09 14:00:00,36.59,36.62,36.5,36.61,493034.0,28.6559,28.6794,28.5854,28.6715,493034.0
2016-11-09 14:10:00,36.6,36.66,36.53,36.54,671008.0,28.6637,28.7107,28.6089,28.6167,671008.0
2016-11-09 14:20:00,36.54,36.55,36.45,36.48,497617.0,28.6167,28.6246,28.5462,28.5697,497617.0
2016-11-09 14:30:00,36.48,36.56,36.45,36.55,395500.0,28.5697,28.6324,28.5462,28.6246,395500.0
2016-11-09 14:40:00,36.55,36.68,36.54,36.66,403210.0,28.6246,28.7264,28.6167,28.7107,403210.0
2016-11-09 14:50:00,36.66,36.7,36.63,36.65,513478.0,28.7107,28.742,28.6872,28.7029,513478.0
2016-11-09 15:00:00,36.65,36.76,36.64,36.7,468421.0,28.7029,28.789,28.695,28.742,468421.0
2016-11-09 15:10:00,36.7,36.88,36.64,36.87,669002.0,28.742,28.883,28.695,28.8752,669002.0
2016-11-09 15:20:00,36.87,36.91,36.79,36.87,1208072.0,28.8752,28.9065,28.8125,28.8752,1208072.0
2016-11-09 15:30:00,36.87,36.87,36.67,36.69,1340600.0,28.8752,28.8752,28.7185,28.7342,1340600.0
2016-11-09 15:40:00,36.68,36.71,36.52,36.58,1420176.0,28.7264,28.7499,28.6011,28.648,1420176.0
2016-11-09 15:50:00,36.58,36.58,36.49,36.53,2647600.0,28.648,28.648,28.5776,28.6089,2647600.0
2016-11-10 09:30:00,36.72,37.81,36.72,37.76,2464806.0,28.7577,29.6113,28.7577,29.5722,2464806.0
2016-11-10 09:40:00,37.77,38.29,37.76,38.23,1256729.0,29.58,29.9873,29.5722,29.9403,1256729.0
2016-11-10 09:50:00,38.23,38.4,38.17,38.28,1364259.0,29.9403,30.0734,29.8933,29.9794,1364259.0
2016-11-10 10:00:00,38.27,38.44,38.07,38.08,1877014.0,29.9716,30.1047,29.815,29.8228,1877014.0
2016-11-10 10:10:00,38.08,38.09,37.82,37.88,962104.0,29.8228,29.8306,29.6192,29.6662,962104.0
2016-11-10 10:20:00,37.89,37.93,37.48,37.49,907113.0,29.674,29.7053,29.3529,29.3607,907113.0
2016-11-10 10:30:00,37.48,37.63,37.1,37.28,1034126.0,29.3529,29.4704,29.0553,29.1963,1034126.0
2016-11-10 10:40:00,37.28,37.62,37.25,37.4,763126.0,29.1963,29.4625,29.1728,29.2902,763126.0
2016-11-10 10:50:00,37.41,37.48,37.16,37.22,608865.0,29.2981,29.3529,29.1023,29.1493,608865.0
2016-11-10 11:00:00,37.22,37.49,37.2,37.39,941320.0,29.1493,29.3607,29.1336,29.2824,941320.0
2016-11-10 11:10:00,37.39,37.67,37.23,37.64,665285.0,29.2824,29.5017,29.1571,29.4782,665285.0
2016-11-10 11:20:00,37.65,37.71,37.55,37.61,602176.0,29.486,29.533,29.4077,29.4547,602176.0
2016-11-10 11:30:00,37.61,37.74,37.61,37.71,537976.0,29.4547,29.5565,29.4547,29.533,537976.0
2016-11-10 11:40:00,37.7,37.98,37.64,37.79,658222.0,29.5252,29.7445,29.4782,29.5957,658222.0
2016-11-10 11:50:00,37.79,37.8,37.56,37.59,523060.0,29.5957,29.6035,29.4155,29.439,523060.0
2016-11-10 12:00:00,37.59,37.91,37.59,37.82,535186.0,29.439,29.6896,29.439,29.6192,535186.0
2016-11-10 12:10:00,37.82,38.01,37.82,37.96,957134.0,29.6192,29.768,29.6192,29.7288,957134.0
2016-11-10 12:20:00,37.97,38.01,37.9,37.98,461671.0,29.7366,29.768,29.6818,29.7445,461671.0
2016-11-10 12:30:00,37.98,38.0,37.8,37.8,268264.0,29.7445,29.7601,29.6035,29.6035,268264.0
2016-11-10 12:40:00,37.8,37.91,37.72,37.79,348804.0,29.6035,29.6896,29.5408,29.5957,348804.0
2016-11-10 12:50:00,37.79,37.95,37.77,37.83,403211.0,29.5957,29.721,29.58,29.627,403211.0
2016-11-10 13:00:00,37.83,37.93,37.75,37.91,257137.0,29.627,29.7053,29.5643,29.6896,257137.0
2016-11-10 13:10:00,37.91,37.96,37.78,37.82,469472.0,29.6896,29.7288,29.5878,29.6192,469472.0
2016-11-10 13:20:00,37.81,38.17,37.81,38.16,1501321.0,29.6113,29.8933,29.6113,29.8854,1501321.0
2016-11-10 13:30:00,38.16,38.28,38.1,38.23,833980.0,29.8854,29.9794,29.8385,29.9403,833980.0
2016-11-10 13:40:00,38.23,38.47,38.23,38.47,1130207.0,29.9403,30.1282,29.9403,30.1282,1130207.0
2016-11-10 13:50:00,38.47,38.62,38.45,38.61,2345080.0,30.1282,30.2457,30.1126,30.2379,2345080.0
2016-11-10 14:00:00,38.61,38.75,38.54,38.75,1597180.0,30.2379,30.3475,30.183,30.3475,1597180.0
2016-11-10 14:10:00,38.76,38.9,38.66,38.82,1037107.0,30.3553,30.465,30.277,30.4023,1037107.0
2016-11-10 14:20:00,38.83,38.94,38.76,38.89,877142.0,30.4102,30.4963,30.3553,30.4571,877142.0
2016-11-10 14:30:00,38.89,38.9,38.52,38.68,639926.0,30.4571,30.465,30.1674,30.2927,639926.0
2016-11-10 14:40:00,38.69,38.74,38.58,38.69,614419.0,30.3005,30.3397,30.2144,30.3005,614419.0
2016-11-10 14:50:00,38.68,38.8,38.5,38.63,740695.0,30.2927,30.3867,30.1517,30.2535,740695.0
2016-11-10 15:00:00,38.64,38.68,38.55,38.59,517665.0,30.2614,30.2927,30.1909,30.2222,517665.0
2016-11-10 15:10:00,38.59,38.59,38.28,38.28,563419.0,30.2222,30.2222,29.9794,29.9794,563419.0
2016-11-10 15:20:00,38.28,38.33,38.24,38.33,671698.0,29.9794,30.0186,29.9481,30.0186,671698.0
2016-11-10 15:30:00,38.32,38.33,38.11,38.17,868625.0,30.0107,30.0186,29.8463,29.8933,868625.0
2016-11-10 15:40:00,38.17,38.18,38.09,38.14,1065705.0,29.8933,29.9011,29.8306,29.8698,1065705.0
2016-11-10 15:50:00,38.15,38.15,37.98,38.02,1685061.0,29.8776,29.8776,29.7445,29.7758,1685061.0
2016-11-11 09:30:00,37.37,38.15,37.34,37.95,2139983.0,29.2667,29.8776,29.2432,29.721,2139983.0
2016-11-11 09:40:00,37.95,38.19,37.77,37.88,963625.0,29.721,29.9089,29.58,29.6662,963625.0
2016-11-11 09:50:00,37.88,38.11,37.8,38.07,917320.0,29.6662,29.8463,29.6035,29.815,917320.0
2016-11-11 10:00:00,38.07,38.07,37.87,37.96,877673.0,29.815,29.815,29.6583,29.7288,877673.0
2016-11-11 10:10:00,37.95,38.05,37.78,37.82,650251.0,29.721,29.7993,29.5878,29.6192,650251.0
2016-11-11 10:20:00,37.82,37.89,37.6,37.64,621010.0,29.6192,29.674,29.4469,29.4782,621010.0
2016-11-11 10:30:00,37.64,37.74,37.55,37.68,493969.0,29.4782,29.5565,29.4077,29.5095,493969.0
2016-11-11 10:40:00,37.68,37.74,37.59,37.7,433254.0,29.5095,29.5565,29.439,29.5252,433254.0
2016-11-11 10:50:00,37.69,37.77,37.6,37.61,477927.0,29.5174,29.58,29.4469,29.4547,477927.0
2016-11-11 11:00:00,37.61,37.82,37.56,37.73,537174.0,29.4547,29.6192,29.4155,29.5487,537174.0
2016-11-11 11:10:00,37.74,37.85,37.65,37.85,447830.0,29.5565,29.6427,29.486,29.6427,447830.0
2016-11-11 11:20:00,37.84,37.94,37.75,37.9,285133.0,29.6348,29.7131,29.5643,29.6818,285133.0
2016-11-11 11:30:00,37.9,38.09,37.9,38.07,320277.0,29.6818,29.8306,29.6818,29.815,320277.0
2016-11-11 11:40:00,38.08,38.13,37.86,37.88,548879.0,29.8228,29.8619,29.6505,29.6662,548879.0
2016-11-11 11:50:00,37.89,38.06,37.86,37.99,339873.0,29.674,29.8071,29.6505,29.7523,339873.0
2016-11-11 12:00:00,37.99,38.17,37.98,38.13,643263.0,29.7523,29.8933,29.7445,29.8619,643263.0
2016-11-11 12:10:00,38.13,38.22,38.09,38.17,442548.0,29.8619,29.9324,29.8306,29.8933,442548.0
2016-11-11 12:20:00,38.17,38.39,38.14,38.33,568887.0,29.8933,30.0656,29.8698,30.0186,568887.0
2016-11-11 12:30:00,38.33,38.41,38.28,38.31,491689.0,30.0186,30.0812,29.9794,30.0029,491689.0
2016-11-11 12:40:00,38.32,38.41,38.25,38.27,255555.0,30.0107,30.0812,29.9559,29.9716,255555.0
2016-11-11 12:50:00,38.27,38.34,38.26,38.31,239947.0,29.9716,30.0264,29.9638,30.0029,239947.0
2016-11-11 13:00:00,38.32,38.44,38.32,38.39,248417.0,30.0107,30.1047,30.0107,30.0656,248417.0
2016-11-11 13:10:00,38.38,38.56,38.31,38.48,665850.0,30.0577,30.1987,30.0029,30.1361,665850.0
2016-11-11 13:20:00,38.47,38.6,38.44,38.58,733573.0,30.1282,30.23,30.1047,30.2144,733573.0
2016-11-11 13:30:00,38.58,38.71,38.57,38.68,608546.0,30.2144,30.3162,30.2065,30.2927,608546.0
2016-11-11 13:40:00,38.67,38.75,38.45,38.5,512552.0,30.2849,30.3475,30.1126,30.1517,512552.0
2016-11-11 13:50:00,38.5,38.58,38.49,38.5,268953.0,30.1517,30.2144,30.1439,30.1517,268953.0
2016-11-11 14:00:00,38.5,38.51,38.32,38.32,316176.0,30.1517,30.1595,30.0107,30.0107,316176.0
2016-11-11 14:10:00,38.32,38.41,38.26,38.39,242897.0,30.0107,30.0812,29.9638,30.0656,242897.0
2016-11-11 14:20:00,38.38,38.38,38.23,38.24,258409.0,30.0577,30.0577,29.9403,29.9481,258409.0
2016-11-11 14:30:00,38.24,38.31,38.16,38.22,347501.0,29.9481,30.0029,29.8854,29.9324,347501.0
2016-11-11 14:40:00,38.22,38.23,38.14,38.16,247940.0,29.9324,29.9403,29.8698,29.8854,247940.0
2016-11-11 14:50:00,38.15,38.34,38.15,38.27,207968.0,29.8776,30.0264,29.8776,29.9716,207968.0
2016-11-11 15:00:00,38.26,38.36,38.25,38.34,285062.0,29.9638,30.0421,29.9559,30.0264,285062.0
2016-11-11 15:10:00,38.35,38.44,38.35,38.37,375289.0,30.0342,30.1047,30.0342,30.0499,375289.0
2016-11-11 15:20:00,38.36,38.47,38.34,38.43,377045.0,30.0421,30.1282,30.0264,30.0969,377045.0
2016-11-11 15:30:00,38.43,38.55,38.42,38.45,467390.0,30.0969,30.1909,30.0891,30.1126,467390.0
2016-11-11 15:40:00,38.46,38.57,38.44,38.54,517522.0,30.1204,30.2065,30.1047,30.183,517522.0
2016-11-11 15:50:00,38.55,38.58,38.47,38.48,1182450.0,30.1909,30.2144,30.1282,30.1361,1182450.0
2016-11-14 09:30:00,38.88,39.23,38.78,38.9,1630024.0,30.4493,30.7234,30.371,30.465,1630024.0
2016-11-14 09:40:00,38.91,39.51,38.91,39.48,1369237.0,30.4728,30.9427,30.4728,30.9192,1369237.0
2016-11-14 09:50:00,39.48,39.76,39.43,39.53,1204515.0,30.9192,31.1385,30.8801,30.9584,1204515.0
2016-11-14 10:00:00,39.53,39.77,39.5,39.61,859703.0,30.9584,31.1463,30.9349,31.021,859703.0
2016-11-14 10:10:00,39.62,39.88,39.61,39.84,1102223.0,31.0289,31.2325,31.021,31.2012,1102223.0
2016-11-14 10:20:00,39.84,39.86,39.6,39.68,657703.0,31.2012,31.2168,31.0132,31.0758,657703.0
2016-11-14 10:30:00,39.68,39.71,39.45,39.52,539257.0,31.0758,31.0993,30.8957,30.9505,539257.0
2016-11-14 10:40:00,39.52,39.53,39.26,39.26,398281.0,30.9505,30.9584,30.7469,30.7469,398281.0
2016-11-14 10:50:00,39.26,39.4,39.21,39.29,1139807.0,30.7469,30.8566,30.7078,30.7704,1139807.0
2016-11-14 11:00:00,39.29,39.41,39.17,39.4,1117677.0,30.7704,30.8644,30.6764,30.8566,1117677.0
2016-11-14 11:10:00,39.39,39.49,39.23,39.27,842513.0,30.8487,30.927,30.7234,30.7547,842513.0
2016-11-14 11:20:00,39.27,39.4,39.26,39.39,512099.0,30.7547,30.8566,30.7469,30.8487,512099.0
2016-11-14 11:30:00,39.38,39.46,39.33,39.4,490662.0,30.8409,30.9036,30.8017,30.8566,490662.0
2016-11-14 11:40:00,39.4,39.59,39.39,39.54,569215.0,30.8566,31.0054,30.8487,30.9662,569215.0
2016-11-14 11:50:00,39.54,39.58,39.45,39.55,322597.0,30.9662,30.9975,30.8957,30.974,322597.0
2016-11-14 12:00:00,39.55,39.56,39.35,39.38,379041.0,30.974,30.9819,30.8174,30.8409,379041.0
2016-11-14 12:10:00,39.38,39.39,39.19,39.19,274505.0,30.8409,30.8487,30.6921,30.6921,274505.0
2016-11-14 12:20:00,39.2,39.29,39.12,39.16,232404.0,30.6999,30.7704,30.6373,30.6686,232404.0
2016-11-14 12:30:00,39.16,39.21,39.0,39.16,276590.0,30.6686,30.7078,30.5433,30.6686,276590.0
2016-11-14 12:40:00,39.15,39.23,39.08,39.08,210994.0,30.6608,30.7234,30.6059,30.6059,210994.0
2016-11-14 12:50:00,39.09,39.09,38.98,39.08,378190.0,30.6138,30.6138,30.5276,30.6059,378190.0
2016-11-14 13:00:00,39.09,39.19,39.0,39.19,338034.0,30.6138,30.6921,30.5433,30.6921,338034.0
2016-11-14 13:10:00,39.19,39.27,39.17,39.23,277377.0,30.6921,30.7547,30.6764,30.7234,277377.0
2016-11-14 13:20:00,39.24,39.32,39.18,39.26,183205.0,30.7313,30.7939,30.6843,30.7469,183205.0
2016-11-14 13:30:00,39.26,39.34,39.23,39.28,254456.0,30.7469,30.8096,30.7234,30.7626,254456.0
2016-11-14 13:40:00,39.28,39.37,39.23,39.27,263309.0,30.7626,30.8331,30.7234,30.7547,263309.0
2016-11-14 13:50:00,39.26,39.31,39.15,39.19,337147.0,30.7469,30.7861,30.6608,30.6921,337147.0
2016-11-14 14:00:00,39.2,39.23,38.94,39.08,446216.0,30.6999,30.7234,30.4963,30.6059,446216.0
2016-11-14 14:10:00,39.08,39.11,39.02,39.07,282643.0,30.6059,30.6294,30.559,30.5981,282643.0
2016-11-14 14:20:00,39.07,39.13,39.02,39.06,245901.0,30.5981,30.6451,30.559,30.5903,245901.0
2016-11-14 14:30:00,39.06,39.12,39.05,39.12,232965.0,30.5903,30.6373,30.5825,30.6373,232965.0
2016-11-14 14:40:00,39.12,39.14,39.04,39.1,347222.0,30.6373,30.6529,30.5746,30.6216,347222.0
2016-11-14 14:50:00,39.09,39.29,39.05,39.29,410664.0,30.6138,30.7704,30.5825,30.7704,410664.0
2016-11-14 15:00:00,39.28,39.34,39.23,39.25,241357.0,30.7626,30.8096,30.7234,30.7391,241357.0
2016-11-14 15:10:00,39.25,39.44,39.24,39.37,387124.0,30.7391,30.8879,30.7313,30.8331,387124.0
2016-11-14 15:20:00,39.38,39.4,39.24,39.36,368863.0,30.8409,30.8566,30.7313,30.8252,368863.0
2016-11-14 15:30:00,39.36,39.37,39.25,39.32,396037.0,30.8252,30.8331,30.7391,30.7939,396037.0
2016-11-14 15:40:00,39.31,39.32,39.15,39.19,585863.0,30.7861,30.7939,30.6608,30.6921,585863.0
2016-11-14 15:50:00,39.2,39.4,39.19,39.36,1249677.0,30.6999,30.8566,30.6921,30.8252,1249677.0
2016-11-15 09:30:00,38.76,38.83,38.51,38.66,1437969.0,30.3553,30.4102,30.1595,30.277,1437969.0
2016-11-15 09:40:00,38.66,38.73,38.4,38.49,1187102.0,30.277,30.3318,30.0734,30.1439,1187102.0
2016-11-15 09:50:00,38.48,38.71,38.46,38.52,638377.0,30.1361,30.3162,30.1204,30.1674,638377.0
2016-11-15 10:00:00,38.52,38.71,38.5,38.67,697845.0,30.1674,30.3162,30.1517,30.2849,697845.0
2016-11-15 10:10:00,38.68,38.91,38.66,38.86,385656.0,30.2927,30.4728,30.277,30.4337,385656.0
2016-11-15 10:20:00,38.86,38.98,38.86,38.92,345502.0,30.4337,30.5276,30.4337,30.4806,345502.0
2016-11-15 10:30:00,38.92,39.04,38.89,38.92,764336.0,30.4806,30.5746,30.4571,30.4806,764336.0
2016-11-15 10:40:00,38.92,39.18,38.92,39.16,766535.0,30.4806,30.6843,30.4806,30.6686,766535.0
2016-11-15 10:50:00,39.17,39.31,39.06,39.07,547870.0,30.6764,30.7861,30.5903,30.5981,547870.0
2016-11-15 11:00:00,39.07,39.37,39.05,39.34,305191.0,30.5981,30.8331,30.5825,30.8096,305191.0
2016-11-15 11:10:00,39.34,39.41,39.27,39.27,211344.0,30.8096,30.8644,30.7547,30.7547,211344.0
2016-11-15 11:20:00,39.27,39.34,39.22,39.3,235539.0,30.7547,30.8096,30.7156,30.7782,235539.0
2016-11-15 11:30:00,39.3,39.4,39.25,39.33,292279.0,30.7782,30.8566,30.7391,30.8017,292279.0
2016-11-15 11:40:00,39.33,39.33,39.14,39.15,231485.0,30.8017,30.8017,30.6529,30.6608,231485.0
2016-11-15 11:50:00,39.15,39.25,39.13,39.23,492414.0,30.6608,30.7391,30.6451,30.7234,492414.0
2016-11-15 12:00:00,39.23,39.37,39.18,39.34,237834.0,30.7234,30.8331,30.6843,30.8096,237834.0
2016-11-15 12:10:00,39.34,39.42,39.3,39.41,289982.0,30.8096,30.8722,30.7782,30.8644,289982.0
2016-11-15 12:20:00,39.41,39.48,39.37,39.38,282835.0,30.8644,30.9192,30.8331,30.8409,282835.0
2016-11-15 12:30:00,39.38,39.49,39.36,39.46,214232.0,30.8409,30.927,30.8252,30.9036,214232.0
2016-11-15 12:40:00,39.46,39.46,39.33,39.38,221421.0,30.9036,30.9036,30.8017,30.8409,221421.0
2016-11-15 12:50:00,39.38,39.43,39.34,39.39,317082.0,30.8409,30.8801,30.8096,30.8487,317082.0
2016-11-15 13:00:00,39.39,39.57,39.38,39.53,355635.0,30.8487,30.9897,30.8409,30.9584,355635.0
2016-11-15 13:10:00,39.53,39.53,39.47,39.49,176731.0,30.9584,30.9584,30.9114,30.927,176731.0
2016-11-15 13:20:00,39.49,39.7,39.49,39.64,400473.0,30.927,31.0915,30.927,31.0445,400473.0
2016-11-15 13:30:00,39.63,39.74,39.6,39.72,256080.0,31.0367,31.1228,31.0132,31.1072,256080.0
2016-11-15 13:40:00,39.71,39.77,39.67,39.72,216272.0,31.0993,31.1463,31.068,31.1072,216272.0
2016-11-15 13:50:00,39.72,39.76,39.66,39.68,297895.0,31.1072,31.1385,31.0602,31.0758,297895.0
2016-11-15 14:00:00,39.69,39.74,39.65,39.71,468697.0,31.0837,31.1228,31.0524,31.0993,468697.0
2016-11-15 14:10:00,39.71,39.77,39.61,39.61,271353.0,31.0993,31.1463,31.021,31.021,271353.0
2016-11-15 14:20:00,39.61,39.64,39.54,39.56,223385.0,31.021,31.0445,30.9662,30.9819,223385.0
2016-11-15 14:30:00,39.56,39.74,39.56,39.68,261653.0,30.9819,31.1228,30.9819,31.0758,261653.0
2016-11-15 14:40:00,39.68,39.77,39.67,39.73,164231.0,31.0758,31.1463,31.068,31.115,164231.0
2016-11-15 14:50:00,39.73,39.89,39.73,39.88,400648.0,31.115,31.2403,31.115,31.2325,400648.0
2016-11-15 15:00:00,39.88,39.9,39.81,39.84,229825.0,31.2325,31.2481,31.1777,31.2012,229825.0
2016-11-15 15:10:00,39.85,39.91,39.83,39.87,207861.0,31.209,31.256,31.1933,31.2246,207861.0
2016-11-15 15:20:00,39.87,39.95,39.84,39.91,307973.0,31.2246,31.2873,31.2012,31.256,307973.0
2016-11-15 15:30:00,39.9,39.91,39.81,39.91,404822.0,31.2481,31.256,31.1777,31.256,404822.0
2016-11-15 15:40:00,39.9,39.94,39.87,39.88,524421.0,31.2481,31.2795,31.2246,31.2325,524421.0
2016-11-15 15:50:00,39.88,40.04,39.85,39.99,1558937.0,31.2325,31.3578,31.209,31.3186,1558937.0
2016-11-16 09:30:00,39.01,39.48,38.98,39.23,1507937.0,30.5511,30.9192,30.5276,30.7234,1507937.0
2016-11-16 09:40:00,39.24,39.26,39.05,39.09,874964.0,30.7313,30.7469,30.5825,30.6138,874964.0
2016-11-16 09:50:00,39.09,39.22,38.95,39.07,656965.0,30.6138,30.7156,30.5041,30.5981,656965.0
2016-11-16 10:00:00,39.07,39.27,38.99,39.2,755353.0,30.5981,30.7547,30.5355,30.6999,755353.0
2016-11-16 10:10:00,39.2,39.26,39.1,39.22,510554.0,30.6999,30.7469,30.6216,30.7156,510554.0
2016-11-16 10:20:00,39.22,39.25,39.13,39.13,492585.0,30.7156,30.7391,30.6451,30.6451,492585.0
2016-11-16 10:30:00,39.13,39.19,39.08,39.14,575811.0,30.6451,30.6921,30.6059,30.6529,575811.0
2016-11-16 10:40:00,39.14,39.34,39.13,39.14,411050.0,30.6529,30.8096,30.6451,30.6529,411050.0
2016-11-16 10:50:00,39.14,39.24,39.08,39.15,453165.0,30.6529,30.7313,30.6059,30.6608,453165.0
2016-11-16 11:00:00,39.16,39.22,39.1,39.19,634946.0,30.6686,30.7156,30.6216,30.6921,634946.0
2016-11-16 11:10:00,39.18,39.22,39.11,39.2,308333.0,30.6843,30.7156,30.6294,30.6999,308333.0
2016-11-16 11:20:00,39.19,39.22,39.11,39.17,356170.0,30.6921,30.7156,30.6294,30.6764,356170.0
2016-11-16 11:30:00,39.16,39.17,39.06,39.09,442473.0,30.6686,30.6764,30.5903,30.6138,442473.0
2016-11-16 11:40:00,39.09,39.2,39.08,39.17,357156.0,30.6138,30.6999,30.6059,30.6764,357156.0
2016-11-16 11:50:00,39.18,39.19,39.13,39.16,343071.0,30.6843,30.6921,30.6451,30.6686,343071.0
2016-11-16 12:00:00,39.15,39.21,39.13,39.16,381321.0,30.6608,30.7078,30.6451,30.6686,381321.0
2016-11-16 12:10:00,39.16,39.18,39.12,39.13,373537.0,30.6686,30.6843,30.6373,30.6451,373537.0
2016-11-16 12:20:00,39.12,39.2,39.12,39.19,376033.0,30.6373,30.6999,30.6373,30.6921,376033.0
2016-11-16 12:30:00,39.19,39.22,39.18,39.19,320654.0,30.6921,30.7156,30.6843,30.6921,320654.0
2016-11-16 12:40:00,39.19,39.2,39.08,39.13,114386.0,30.6921,30.6999,30.6059,30.6451,114386.0
2016-11-16 12:50:00,39.13,39.13,39.04,39.12,223193.0,30.6451,30.6451,30.5746,30.6373,223193.0
2016-11-16 13:00:00,39.13,39.15,39.05,39.08,140329.0,30.6451,30.6608,30.5825,30.6059,140329.0
2016-11-16 13:10:00,39.08,39.11,39.04,39.08,153140.0,30.6059,30.6294,30.5746,30.6059,153140.0
2016-11-16 13:20:00,39.08,39.11,39.06,39.08,188073.0,30.6059,30.6294,30.5903,30.6059,188073.0
2016-11-16 13:30:00,39.07,39.16,39.03,39.14,570725.0,30.5981,30.6686,30.5668,30.6529,570725.0
2016-11-16 13:40:00,39.13,39.16,39.07,39.07,228534.0,30.6451,30.6686,30.5981,30.5981,228534.0
2016-11-16 13:50:00,39.06,39.17,39.05,39.16,149519.0,30.5903,30.6764,30.5825,30.6686,149519.0
2016-11-16 14:00:00,39.16,39.17,39.11,39.12,232893.0,30.6686,30.6764,30.6294,30.6373,232893.0
2016-11-16 14:10:00,39.12,39.25,39.11,39.16,243275.0,30.6373,30.7391,30.6294,30.6686,243275.0
2016-11-16 14:20:00,39.16,39.22,39.14,39.18,254957.0,30.6686,30.7156,30.6529,30.6843,254957.0
2016-11-16 14:30:00,39.18,39.18,39.12,39.18,177069.0,30.6843,30.6843,30.6373,30.6843,177069.0
2016-11-16 14:40:00,39.17,39.18,39.13,39.14,210405.0,30.6764,30.6843,30.6451,30.6529,210405.0
2016-11-16 14:50:00,39.15,39.24,39.12,39.23,139340.0,30.6608,30.7313,30.6373,30.7234,139340.0
2016-11-16 15:00:00,39.24,39.24,39.17,39.22,210997.0,30.7313,30.7313,30.6764,30.7156,210997.0
2016-11-16 15:10:00,39.23,39.31,39.2,39.3,283654.0,30.7234,30.7861,30.6999,30.7782,283654.0
2016-11-16 15:20:00,39.3,39.31,39.19,39.21,444993.0,30.7782,30.7861,30.6921,30.7078,444993.0
2016-11-16 15:30:00,39.21,39.23,39.09,39.11,556208.0,30.7078,30.7234,30.6138,30.6294,556208.0
2016-11-16 15:40:00,39.12,39.24,39.11,39.2,641856.0,30.6373,30.7313,30.6294,30.6999,641856.0
2016-11-16 15:50:00,39.2,39.24,39.16,39.19,1131082.0,30.6999,30.7313,30.6686,30.6921,1131082.0
2016-11-17 09:30:00,39.02,39.39,38.72,39.38,1030528.0,30.559,30.8487,30.324,30.8409,1030528.0
2016-11-17 09:40:00,39.38,39.48,39.32,39.4,387071.0,30.8409,30.9192,30.7939,30.8566,387071.0
2016-11-17 09:50:00,39.4,39.84,39.36,39.83,593594.0,30.8566,31.2012,30.8252,31.1933,593594.0
2016-11-17 10:00:00,39.82,39.87,39.75,39.8,374862.0,31.1855,31.2246,31.1307,31.1698,374862.0
2016-11-17 10:10:00,39.79,39.8,39.64,39.69,307257.0,31.162,31.1698,31.0445,31.0837,307257.0
2016-11-17 10:20:00,39.7,39.76,39.64,39.73,215906.0,31.0915,31.1385,31.0445,31.115,215906.0
2016-11-17 10:30:00,39.72,39.73,39.56,39.66,372358.0,31.1072,31.115,30.9819,31.0602,372358.0
2016-11-17 10:40:00,39.66,39.66,39.53,39.62,224779.0,31.0602,31.0602,30.9584,31.0289,224779.0
2016-11-17 10:50:00,39.61,39.68,39.58,39.62,229058.0,31.021,31.0758,30.9975,31.0289,229058.0
2016-11-17 11:00:00,39.61,39.7,39.59,39.69,232859.0,31.021,31.0915,31.0054,31.0837,232859.0
2016-11-17 11:10:00,39.69,39.8,39.69,39.76,214713.0,31.0837,31.1698,31.0837,31.1385,214713.0
2016-11-17 11:20:00,39.76,39.77,39.66,39.66,260507.0,31.1385,31.1463,31.0602,31.0602,260507.0
2016-11-17 11:30:00,39.66,39.73,39.65,39.7,147668.0,31.0602,31.115,31.0524,31.0915,147668.0
2016-11-17 11:40:00,39.7,39.9,39.69,39.86,219394.0,31.0915,31.2481,31.0837,31.2168,219394.0
2016-11-17 11:50:00,39.86,39.86,39.77,39.77,169777.0,31.2168,31.2168,31.1463,31.1463,169777.0
2016-11-17 12:00:00,39.78,39.82,39.75,39.77,205020.0,31.1542,31.1855,31.1307,31.1463,205020.0
2016-11-17 12:10:00,39.77,39.87,39.77,39.84,166634.0,31.1463,31.2246,31.1463,31.2012,166634.0
2016-11-17 12:20:00,39.84,39.87,39.8,39.82,170268.0,31.2012,31.2246,31.1698,31.1855,170268.0
2016-11-17 12:30:00,39.83,39.83,39.73,39.73,152606.0,31.1933,31.1933,31.115,31.115,152606.0
2016-11-17 12:40:00,39.73,39.76,39.61,39.65,210583.0,31.115,31.1385,31.021,31.0524,210583.0
2016-11-17 12:50:00,39.65,39.68,39.61,39.66,228397.0,31.0524,31.0758,31.021,31.0602,228397.0
2016-11-17 13:00:00,39.67,39.71,39.63,39.7,114176.0,31.068,31.0993,31.0367,31.0915,114176.0
2016-11-17 13:10:00,39.69,39.75,39.68,39.71,137456.0,31.0837,31.1307,31.0758,31.0993,137456.0
2016-11-17 13:20:00,39.71,39.77,39.69,39.75,137514.0,31.0993,31.1463,31.0837,31.1307,137514.0
2016-11-17 13:30:00,39.75,39.87,39.73,39.87,244465.0,31.1307,31.2246,31.115,31.2246,244465.0
2016-11-17 13:40:00,39.86,39.93,39.83,39.91,265576.0,31.2168,31.2716,31.1933,31.256,265576.0
2016-11-17 13:50:00,39.9,39.91,39.86,39.86,169590.0,31.2481,31.256,31.2168,31.2168,169590.0
2016-11-17 14:00:00,39.86,39.91,39.82,39.91,218069.0,31.2168,31.256,31.1855,31.256,218069.0
2016-11-17 14:10:00,39.91,39.95,39.88,39.95,205334.0,31.256,31.2873,31.2325,31.2873,205334.0
2016-11-17 14:20:00,39.94,39.96,39.9,39.95,262377.0,31.2795,31.2951,31.2481,31.2873,262377.0
2016-11-17 14:30:00,39.94,39.96,39.9,39.93,257922.0,31.2795,31.2951,31.2481,31.2716,257922.0
2016-11-17 14:40:00,39.93,39.95,39.89,39.92,230938.0,31.2716,31.2873,31.2403,31.2638,230938.0
2016-11-17 14:50:00,39.93,39.96,39.9,39.9,194728.0,31.2716,31.2951,31.2481,31.2481,194728.0
2016-11-17 15:00:00,39.9,39.94,39.86,39.94,248231.0,31.2481,31.2795,31.2168,31.2795,248231.0
2016-11-17 15:10:00,39.93,39.96,39.87,39.88,238401.0,31.2716,31.2951,31.2246,31.2325,238401.0
2016-11-17 15:20:00,39.89,39.95,39.87,39.91,253981.0,31.2403,31.2873,31.2246,31.256,253981.0
2016-11-17 15:30:00,39.9,39.94,39.88,39.93,239936.0,31.2481,31.2795,31.2325,31.2716,239936.0
2016-11-17 15:40:00,39.93,39.93,39.88,39.91,363350.0,31.2716,31.2716,31.2325,31.256,363350.0
2016-11-17 15:50:00,39.91,39.96,39.91,39.95,624360.0,31.256,31.2951,31.256,31.2873,624360.0
2016-11-18 09:30:00,40.0,40.21,39.89,40.01,1803475.0,31.3265,31.4909,31.2403,31.3343,1803475.0
2016-11-18 09:40:00,40.02,40.3,39.99,40.29,388174.0,31.3421,31.5614,31.3186,31.5536,388174.0
2016-11-18 09:50:00,40.29,40.38,40.28,40.34,383581.0,31.5536,31.6241,31.5457,31.5927,383581.0
2016-11-18 10:00:00,40.35,40.36,40.25,40.32,312576.0,31.6006,31.6084,31.5222,31.5771,312576.0
2016-11-18 10:10:00,40.32,40.42,40.31,40.41,352599.0,31.5771,31.6554,31.5692,31.6476,352599.0
2016-11-18 10:20:00,40.42,40.57,40.41,40.56,481896.0,31.6554,31.7729,31.6476,31.765,481896.0
2016-11-18 10:30:00,40.55,40.6,40.52,40.57,623756.0,31.7572,31.7964,31.7337,31.7729,623756.0
2016-11-18 10:40:00,40.57,40.57,40.45,40.49,364081.0,31.7729,31.7729,31.6789,31.7102,364081.0
2016-11-18 10:50:00,40.48,40.5,40.36,40.42,456139.0,31.7024,31.718,31.6084,31.6554,456139.0
2016-11-18 11:00:00,40.42,40.43,40.3,40.33,279283.0,31.6554,31.6632,31.5614,31.5849,279283.0
2016-11-18 11:10:00,40.34,40.37,40.26,40.32,344184.0,31.5927,31.6162,31.5301,31.5771,344184.0
2016-11-18 11:20:00,40.32,40.38,40.3,40.37,347171.0,31.5771,31.6241,31.5614,31.6162,347171.0
2016-11-18 11:30:00,40.36,40.37,40.33,40.36,239565.0,31.6084,31.6162,31.5849,31.6084,239565.0
2016-11-18 11:40:00,40.36,40.43,40.36,40.4,199911.0,31.6084,31.6632,31.6084,31.6397,199911.0
2016-11-18 11:50:00,40.39,40.43,40.3,40.32,190887.0,31.6319,31.6632,31.5614,31.5771,190887.0
2016-11-18 12:00:00,40.31,40.38,40.22,40.23,445039.0,31.5692,31.6241,31.4988,31.5066,445039.0
2016-11-18 12:10:00,40.22,40.31,40.21,40.27,209489.0,31.4988,31.5692,31.4909,31.5379,209489.0
2016-11-18 12:20:00,40.27,40.33,40.26,40.28,197306.0,31.5379,31.5849,31.5301,31.5457,197306.0
2016-11-18 12:30:00,40.28,40.3,40.2,40.25,200335.0,31.5457,31.5614,31.4831,31.5222,200335.0
2016-11-18 12:40:00,40.25,40.31,40.13,40.16,610504.0,31.5222,31.5692,31.4283,31.4518,610504.0
2016-11-18 12:50:00,40.16,40.3,40.15,40.3,280684.0,31.4518,31.5614,31.4439,31.5614,280684.0
2016-11-18 13:00:00,40.3,40.33,40.26,40.33,153136.0,31.5614,31.5849,31.5301,31.5849,153136.0
2016-11-18 13:10:00,40.33,40.36,40.31,40.33,205562.0,31.5849,31.6084,31.5692,31.5849,205562.0
2016-11-18 13:20:00,40.33,40.47,40.28,40.46,286857.0,31.5849,31.6945,31.5457,31.6867,286857.0
2016-11-18 13:30:00,40.46,40.56,40.46,40.55,315754.0,31.6867,31.765,31.6867,31.7572,315754.0
2016-11-18 13:40:00,40.56,40.67,40.56,40.61,474485.0,31.765,31.8512,31.765,31.8042,474485.0
2016-11-18 13:50:00,40.61,40.67,40.59,40.62,525250.0,31.8042,31.8512,31.7885,31.812,525250.0
2016-11-18 14:00:00,40.61,40.64,40.46,40.48,342179.0,31.8042,31.8277,31.6867,31.7024,342179.0
2016-11-18 14:10:00,40.48,40.48,40.4,40.42,143889.0,31.7024,31.7024,31.6397,31.6554,143889.0
2016-11-18 14:20:00,40.41,40.43,40.31,40.31,158107.0,31.6476,31.6632,31.5692,31.5692,158107.0
2016-11-18 14:30:00,40.31,40.34,40.29,40.31,135761.0,31.5692,31.5927,31.5536,31.5692,135761.0
2016-11-18 14:40:00,40.31,40.4,40.29,40.39,170239.0,31.5692,31.6397,31.5536,31.6319,170239.0
2016-11-18 14:50:00,40.4,40.43,40.37,40.43,253544.0,31.6397,31.6632,31.6162,31.6632,253544.0
2016-11-18 15:00:00,40.42,40.42,40.29,40.34,177131.0,31.6554,31.6554,31.5536,31.5927,177131.0
2016-11-18 15:10:00,40.35,40.4,40.34,40.39,135017.0,31.6006,31.6397,31.5927,31.6319,135017.0
2016-11-18 15:20:00,40.39,40.42,40.34,40.4,180252.0,31.6319,31.6554,31.5927,31.6397,180252.0
2016-11-18 15:30:00,40.4,40.41,40.37,40.4,195541.0,31.6397,31.6476,31.6162,31.6397,195541.0
2016-11-18 15:40:00,40.41,40.5,40.4,40.47,464202.0,31.6476,31.718,31.6397,31.6945,464202.0
2016-11-18 15:50:00,40.47,40.48,40.38,40.42,771204.0,31.6945,31.7024,31.6241,31.6554,771204.0
2016-11-21 09:30:00,40.44,40.8,40.43,40.46,841853.0,31.671,31.953,31.6632,31.6867,841853.0
2016-11-21 09:40:00,40.46,40.47,40.23,40.4,394816.0,31.6867,31.6945,31.5066,31.6397,394816.0
2016-11-21 09:50:00,40.4,40.59,40.4,40.47,295216.0,31.6397,31.7885,31.6397,31.6945,295216.0
2016-11-21 10:00:00,40.47,40.48,40.28,40.41,225205.0,31.6945,31.7024,31.5457,31.6476,225205.0
2016-11-21 10:10:00,40.42,40.47,40.32,40.32,173891.0,31.6554,31.6945,31.5771,31.5771,173891.0
2016-11-21 10:20:00,40.33,40.33,40.19,40.27,185156.0,31.5849,31.5849,31.4753,31.5379,185156.0
2016-11-21 10:30:00,40.27,40.32,40.23,40.24,192074.0,31.5379,31.5771,31.5066,31.5144,192074.0
2016-11-21 10:40:00,40.24,40.29,40.21,40.26,202517.0,31.5144,31.5536,31.4909,31.5301,202517.0
2016-11-21 10:50:00,40.26,40.29,40.19,40.29,157397.0,31.5301,31.5536,31.4753,31.5536,157397.0
2016-11-21 11:00:00,40.29,40.3,40.2,40.24,143368.0,31.5536,31.5614,31.4831,31.5144,143368.0
2016-11-21 11:10:00,40.23,40.3,40.22,40.23,185197.0,31.5066,31.5614,31.4988,31.5066,185197.0
2016-11-21 11:20:00,40.23,40.3,40.22,40.23,246224.0,31.5066,31.5614,31.4988,31.5066,246224.0
2016-11-21 11:30:00,40.24,40.27,40.21,40.22,224890.0,31.5144,31.5379,31.4909,31.4988,224890.0
2016-11-21 11:40:00,40.22,40.24,40.16,40.21,194227.0,31.4988,31.5144,31.4518,31.4909,194227.0
2016-11-21 11:50:00,40.21,40.22,40.12,40.19,108433.0,31.4909,31.4988,31.4204,31.4753,108433.0
2016-11-21 12:00:00,40.18,40.19,40.13,40.16,110832.0,31.4674,31.4753,31.4283,31.4518,110832.0
2016-11-21 12:10:00,40.16,40.17,40.11,40.16,126838.0,31.4518,31.4596,31.4126,31.4518,126838.0
2016-11-21 12:20:00,40.16,40.2,40.13,40.19,178697.0,31.4518,31.4831,31.4283,31.4753,178697.0
2016-11-21 12:30:00,40.19,40.25,40.18,40.22,110556.0,31.4753,31.5222,31.4674,31.4988,110556.0
2016-11-21 12:40:00,40.22,40.32,40.22,40.3,98491.0,31.4988,31.5771,31.4988,31.5614,98491.0
2016-11-21 12:50:00,40.3,40.33,40.27,40.29,99685.0,31.5614,31.5849,31.5379,31.5536,99685.0
2016-11-21 13:00:00,40.28,40.31,40.25,40.27,266966.0,31.5457,31.5692,31.5222,31.5379,266966.0
2016-11-21 13:10:00,40.26,40.3,40.23,40.29,84032.0,31.5301,31.5614,31.5066,31.5536,84032.0
2016-11-21 13:20:00,40.3,40.3,40.24,40.26,143040.0,31.5614,31.5614,31.5144,31.5301,143040.0
2016-11-21 13:30:00,40.26,40.28,40.24,40.25,99278.0,31.5301,31.5457,31.5144,31.5222,99278.0
2016-11-21 13:40:00,40.24,40.4,40.24,40.4,119328.0,31.5144,31.6397,31.5144,31.6397,119328.0
2016-11-21 13:50:00,40.39,40.45,40.38,40.44,135224.0,31.6319,31.6789,31.6241,31.671,135224.0
2016-11-21 14:00:00,40.43,40.47,40.41,40.46,103812.0,31.6632,31.6945,31.6476,31.6867,103812.0
2016-11-21 14:10:00,40.46,40.48,40.43,40.46,91603.0,31.6867,31.7024,31.6632,31.6867,91603.0
2016-11-21 14:20:00,40.45,40.47,40.39,40.47,99316.0,31.6789,31.6945,31.6319,31.6945,99316.0
2016-11-21 14:30:00,40.46,40.48,40.44,40.44,97751.0,31.6867,31.7024,31.671,31.671,97751.0
2016-11-21 14:40:00,40.44,40.46,40.41,40.46,100962.0,31.671,31.6867,31.6476,31.6867,100962.0
2016-11-21 14:50:00,40.47,40.48,40.43,40.44,144685.0,31.6945,31.7024,31.6632,31.671,144685.0
2016-11-21 15:00:00,40.43,40.45,40.39,40.42,145314.0,31.6632,31.6789,31.6319,31.6554,145314.0
2016-11-21 15:10:00,40.42,40.45,40.38,40.39,147743.0,31.6554,31.6789,31.6241,31.6319,147743.0
2016-11-21 15:20:00,40.39,40.47,40.36,40.46,263792.0,31.6319,31.6945,31.6084,31.6867,263792.0
2016-11-21 15:30:00,40.46,40.51,40.44,40.5,292517.0,31.6867,31.7259,31.671,31.718,292517.0
2016-11-21 15:40:00,40.5,40.53,40.49,40.52,498893.0,31.718,31.7415,31.7102,31.7337,498893.0
2016-11-21 15:50:00,40.51,40.6,40.49,40.57,1030239.0,31.7259,31.7964,31.7102,31.7729,1030239.0
2016-11-22 09:30:00,40.56,40.77,40.55,40.69,640807.0,31.765,31.9295,31.7572,31.8668,640807.0
2016-11-22 09:40:00,40.69,40.71,40.62,40.64,230276.0,31.8668,31.8825,31.812,31.8277,230276.0
2016-11-22 09:50:00,40.63,40.7,40.62,40.65,213129.0,31.8198,31.8747,31.812,31.8355,213129.0
2016-11-22 10:00:00,40.65,40.67,40.47,40.47,291940.0,31.8355,31.8512,31.6945,31.6945,291940.0
2016-11-22 10:10:00,40.48,40.53,40.45,40.46,329868.0,31.7024,31.7415,31.6789,31.6867,329868.0
2016-11-22 10:20:00,40.47,40.48,40.27,40.28,505983.0,31.6945,31.7024,31.5379,31.5457,505983.0
2016-11-22 10:30:00,40.29,40.42,40.29,40.34,286090.0,31.5536,31.6554,31.5536,31.5927,286090.0
2016-11-22 10:40:00,40.34,40.37,40.28,40.3,284087.0,31.5927,31.6162,31.5457,31.5614,284087.0
2016-11-22 10:50:00,40.3,40.36,40.23,40.25,523874.0,31.5614,31.6084,31.5066,31.5222,523874.0
2016-11-22 11:00:00,40.25,40.29,40.23,40.25,373053.0,31.5222,31.5536,31.5066,31.5222,373053.0
2016-11-22 11:10:00,40.25,40.29,40.22,40.26,258855.0,31.5222,31.5536,31.4988,31.5301,258855.0
2016-11-22 11:20:00,40.27,40.28,40.18,40.2,353318.0,31.5379,31.5457,31.4674,31.4831,353318.0
2016-11-22 11:30:00,40.19,40.22,40.12,40.18,256013.0,31.4753,31.4988,31.4204,31.4674,256013.0
2016-11-22 11:40:00,40.19,40.21,40.15,40.18,229299.0,31.4753,31.4909,31.4439,31.4674,229299.0
2016-11-22 11:50:00,40.18,40.2,40.0,40.03,355238.0,31.4674,31.4831,31.3265,31.35,355238.0
2016-11-22 12:00:00,40.02,40.12,39.97,40.1,241539.0,31.3421,31.4204,31.303,31.4048,241539.0
2016-11-22 12:10:00,40.1,40.14,40.08,40.12,208060.0,31.4048,31.4361,31.3891,31.4204,208060.0
2016-11-22 12:20:00,40.11,40.19,40.09,40.15,159666.0,31.4126,31.4753,31.3969,31.4439,159666.0
2016-11-22 12:30:00,40.15,40.16,40.11,40.12,122616.0,31.4439,31.4518,31.4126,31.4204,122616.0
2016-11-22 12:40:00,40.13,40.14,40.09,40.12,233117.0,31.4283,31.4361,31.3969,31.4204,233117.0
2016-11-22 12:50:00,40.13,40.16,40.12,40.14,134210.0,31.4283,31.4518,31.4204,31.4361,134210.0
2016-11-22 13:00:00,40.14,40.18,40.12,40.16,214455.0,31.4361,31.4674,31.4204,31.4518,214455.0
2016-11-22 13:10:00,40.16,40.17,40.13,40.15,184786.0,31.4518,31.4596,31.4283,31.4439,184786.0
2016-11-22 13:20:00,40.15,40.24,40.14,40.2,171380.0,31.4439,31.5144,31.4361,31.4831,171380.0
2016-11-22 13:30:00,40.2,40.26,40.19,40.2,160952.0,31.4831,31.5301,31.4753,31.4831,160952.0
2016-11-22 13:40:00,40.2,40.26,40.18,40.21,104926.0,31.4831,31.5301,31.4674,31.4909,104926.0
2016-11-22 13:50:00,40.21,40.24,40.19,40.21,166696.0,31.4909,31.5144,31.4753,31.4909,166696.0
2016-11-22 14:00:00,40.21,40.22,40.18,40.22,137733.0,31.4909,31.4988,31.4674,31.4988,137733.0
2016-11-22 14:10:00,40.21,40.23,40.19,40.21,135220.0,31.4909,31.5066,31.4753,31.4909,135220.0
2016-11-22 14:20:00,40.21,40.27,40.19,40.25,149826.0,31.4909,31.5379,31.4753,31.5222,149826.0
2016-11-22 14:30:00,40.25,40.32,40.24,40.3,113583.0,31.5222,31.5771,31.5144,31.5614,113583.0
2016-11-22 14:40:00,40.3,40.34,40.29,40.34,159139.0,31.5614,31.5927,31.5536,31.5927,159139.0
2016-11-22 14:50:00,40.33,40.36,40.3,40.33,152928.0,31.5849,31.6084,31.5614,31.5849,152928.0
2016-11-22 15:00:00,40.33,40.39,40.32,40.37,131364.0,31.5849,31.6319,31.5771,31.6162,131364.0
2016-11-22 15:10:00,40.37,40.39,40.31,40.39,160774.0,31.6162,31.6319,31.5692,31.6319,160774.0
2016-11-22 15:20:00,40.39,40.4,40.35,40.37,141789.0,31.6319,31.6397,31.6006,31.6162,141789.0
2016-11-22 15:30:00,40.37,40.44,40.36,40.41,264420.0,31.6162,31.671,31.6084,31.6476,264420.0
2016-11-22 15:40:00,40.41,40.51,40.41,40.5,533565.0,31.6476,31.7259,31.6476,31.718,533565.0
2016-11-22 15:50:00,40.5,40.55,40.48,40.53,1027047.0,31.718,31.7572,31.7024,31.7415,1027047.0
2016-11-23 09:30:00,40.5,40.75,40.22,40.5,927205.0,31.718,31.9138,31.4988,31.718,927205.0
2016-11-23 09:40:00,40.49,40.56,40.26,40.38,247044.0,31.7102,31.765,31.5301,31.6241,247044.0
2016-11-23 09:50:00,40.39,40.57,40.39,40.56,585591.0,31.6319,31.7729,31.6319,31.765,585591.0
2016-11-23 10:00:00,40.57,40.66,40.53,40.66,324240.0,31.7729,31.8433,31.7415,31.8433,324240.0
2016-11-23 10:10:00,40.66,40.67,40.54,40.61,274994.0,31.8433,31.8512,31.7494,31.8042,274994.0
2016-11-23 10:20:00,40.61,40.79,40.6,40.78,355032.0,31.8042,31.9452,31.7964,31.9373,355032.0
2016-11-23 10:30:00,40.78,40.89,40.72,40.77,309880.0,31.9373,32.0235,31.8903,31.9295,309880.0
2016-11-23 10:40:00,40.77,40.82,40.72,40.73,196595.0,31.9295,31.9686,31.8903,31.8982,196595.0
2016-11-23 10:50:00,40.73,40.87,40.72,40.84,131744.0,31.8982,32.0078,31.8903,31.9843,131744.0
2016-11-23 11:00:00,40.84,40.88,40.72,40.74,128706.0,31.9843,32.0156,31.8903,31.906,128706.0
2016-11-23 11:10:00,40.75,40.75,40.65,40.69,192975.0,31.9138,31.9138,31.8355,31.8668,192975.0
2016-11-23 11:20:00,40.69,40.77,40.64,40.76,146284.0,31.8668,31.9295,31.8277,31.9217,146284.0
2016-11-23 11:30:00,40.77,40.77,40.7,40.72,137290.0,31.9295,31.9295,31.8747,31.8903,137290.0
2016-11-23 11:40:00,40.72,40.8,40.7,40.79,170860.0,31.8903,31.953,31.8747,31.9452,170860.0
2016-11-23 11:50:00,40.79,40.85,40.73,40.85,166510.0,31.9452,31.9921,31.8982,31.9921,166510.0
2016-11-23 12:00:00,40.84,40.85,40.79,40.82,152284.0,31.9843,31.9921,31.9452,31.9686,152284.0
2016-11-23 12:10:00,40.83,40.86,40.8,40.8,114605.0,31.9765,32.0,31.953,31.953,114605.0
2016-11-23 12:20:00,40.81,40.82,40.76,40.77,74450.0,31.9608,31.9686,31.9217,31.9295,74450.0
2016-11-23 12:30:00,40.77,40.81,40.75,40.8,80267.0,31.9295,31.9608,31.9138,31.953,80267.0
2016-11-23 12:40:00,40.79,40.82,40.75,40.78,150488.0,31.9452,31.9686,31.9138,31.9373,150488.0
2016-11-23 12:50:00,40.78,40.82,40.77,40.79,104310.0,31.9373,31.9686,31.9295,31.9452,104310.0
2016-11-23 13:00:00,40.79,40.85,40.77,40.84,88851.0,31.9452,31.9921,31.9295,31.9843,88851.0
2016-11-23 13:10:00,40.84,40.89,40.82,40.89,90029.0,31.9843,32.0235,31.9686,32.0235,90029.0
2016-11-23 13:20:00,40.88,40.97,40.88,40.94,182840.0,32.0156,32.0861,32.0156,32.0626,182840.0
2016-11-23 13:30:00,40.94,41.0,40.93,40.94,152582.0,32.0626,32.1096,32.0548,32.0626,152582.0
2016-11-23 13:40:00,40.95,40.97,40.92,40.96,95336.0,32.0705,32.0861,32.047,32.0783,95336.0
2016-11-23 13:50:00,40.96,40.97,40.9,40.9,106287.0,32.0783,32.0861,32.0313,32.0313,106287.0
2016-11-23 14:00:00,40.91,40.96,40.89,40.9,120845.0,32.0391,32.0783,32.0235,32.0313,120845.0
2016-11-23 14:10:00,40.91,40.94,40.86,40.87,139770.0,32.0391,32.0626,32.0,32.0078,139770.0
2016-11-23 14:20:00,40.86,40.91,40.82,40.89,182025.0,32.0,32.0391,31.9686,32.0235,182025.0
2016-11-23 14:30:00,40.89,40.93,40.87,40.9,122171.0,32.0235,32.0548,32.0078,32.0313,122171.0
2016-11-23 14:40:00,40.91,40.95,40.89,40.94,113604.0,32.0391,32.0705,32.0235,32.0626,113604.0
2016-11-23 14:50:00,40.94,40.96,40.92,40.95,98369.0,32.0626,32.0783,32.047,32.0705,98369.0
2016-11-23 15:00:00,40.95,40.97,40.93,40.97,134259.0,32.0705,32.0861,32.0548,32.0861,134259.0
2016-11-23 15:10:00,40.97,41.1,40.96,41.09,337518.0,32.0861,32.1879,32.0783,32.1801,337518.0
2016-11-23 15:20:00,41.09,41.14,41.09,41.13,200405.0,32.1801,32.2193,32.1801,32.2114,200405.0
2016-11-23 15:30:00,41.13,41.18,41.09,41.1,378070.0,32.2114,32.2506,32.1801,32.1879,378070.0
2016-11-23 15:40:00,41.1,41.13,41.05,41.12,498017.0,32.1879,32.2114,32.1488,32.2036,498017.0
2016-11-23 15:50:00,41.11,41.13,41.03,41.03,581664.0,32.1958,32.2114,32.1331,32.1331,581664.0
2016-11-25 09:30:00,41.1,41.2,40.83,40.94,552415.0,32.1879,32.2663,31.9765,32.0626,552415.0
2016-11-25 09:40:00,40.93,41.0,40.85,40.9,235713.0,32.0548,32.1096,31.9921,32.0313,235713.0
2016-11-25 09:50:00,40.91,41.01,40.9,40.93,157409.0,32.0391,32.1175,32.0313,32.0548,157409.0
2016-11-25 10:00:00,40.94,40.99,40.93,40.97,160967.0,32.0626,32.1018,32.0548,32.0861,160967.0
2016-11-25 10:10:00,40.96,40.96,40.9,40.91,116877.0,32.0783,32.0783,32.0313,32.0391,116877.0
2016-11-25 10:20:00,40.91,40.95,40.88,40.93,111594.0,32.0391,32.0705,32.0156,32.0548,111594.0
2016-11-25 10:30:00,40.93,40.93,40.83,40.86,113320.0,32.0548,32.0548,31.9765,32.0,113320.0
2016-11-25 10:40:00,40.85,40.91,40.8,40.9,131990.0,31.9921,32.0391,31.953,32.0313,131990.0
2016-11-25 10:50:00,40.9,40.9,40.83,40.84,130961.0,32.0313,32.0313,31.9765,31.9843,130961.0
2016-11-25 11:00:00,40.84,40.86,40.81,40.84,157253.0,31.9843,32.0,31.9608,31.9843,157253.0
2016-11-25 11:10:00,40.84,40.9,40.83,40.9,140824.0,31.9843,32.0313,31.9765,32.0313,140824.0
2016-11-25 11:20:00,40.9,40.9,40.79,40.82,116953.0,32.0313,32.0313,31.9452,31.9686,116953.0
2016-11-25 11:30:00,40.82,40.9,40.81,40.9,103878.0,31.9686,32.0313,31.9608,32.0313,103878.0
2016-11-25 11:40:00,40.9,40.96,40.89,40.94,113503.0,32.0313,32.0783,32.0235,32.0626,113503.0
2016-11-25 11:50:00,40.95,40.95,40.9,40.95,77518.0,32.0705,32.0705,32.0313,32.0705,77518.0
2016-11-25 12:00:00,40.94,40.97,40.91,40.95,78511.0,32.0626,32.0861,32.0391,32.0705,78511.0
2016-11-25 12:10:00,40.95,41.0,40.94,40.99,74793.0,32.0705,32.1096,32.0626,32.1018,74793.0
2016-11-25 12:20:00,40.99,41.05,40.98,41.04,89944.0,32.1018,32.1488,32.094,32.1409,89944.0
2016-11-25 12:30:00,41.04,41.05,40.95,40.97,105257.0,32.1409,32.1488,32.0705,32.0861,105257.0
2016-11-25 12:40:00,40.97,40.98,40.94,40.96,157862.0,32.0861,32.094,32.0626,32.0783,157862.0
2016-11-25 12:50:00,40.96,41.09,40.94,41.08,332965.0,32.0783,32.1801,32.0626,32.1723,332965.0
2016-11-28 09:30:00,40.63,40.81,40.52,40.71,487891.0,31.8198,31.9608,31.7337,31.8825,487891.0
2016-11-28 09:40:00,40.72,40.73,40.51,40.62,459416.0,31.8903,31.8982,31.7259,31.812,459416.0
2016-11-28 09:50:00,40.63,40.69,40.59,40.62,231157.0,31.8198,31.8668,31.7885,31.812,231157.0
2016-11-28 10:00:00,40.62,40.64,40.56,40.59,180012.0,31.812,31.8277,31.765,31.7885,180012.0
2016-11-28 10:10:00,40.59,40.61,40.52,40.55,228828.0,31.7885,31.8042,31.7337,31.7572,228828.0
2016-11-28 10:20:00,40.55,40.59,40.53,40.58,174546.0,31.7572,31.7885,31.7415,31.7807,174546.0
2016-11-28 10:30:00,40.58,40.65,40.53,40.59,742429.0,31.7807,31.8355,31.7415,31.7885,742429.0
2016-11-28 10:40:00,40.59,40.6,40.47,40.51,178710.0,31.7885,31.7964,31.6945,31.7259,178710.0
2016-11-28 10:50:00,40.51,40.53,40.39,40.41,238704.0,31.7259,31.7415,31.6319,31.6476,238704.0
2016-11-28 11:00:00,40.41,40.45,40.36,40.43,246430.0,31.6476,31.6789,31.6084,31.6632,246430.0
2016-11-28 11:10:00,40.43,40.52,40.37,40.51,241418.0,31.6632,31.7337,31.6162,31.7259,241418.0
2016-11-28 11:20:00,40.51,40.63,40.49,40.54,176514.0,31.7259,31.8198,31.7102,31.7494,176514.0
2016-11-28 11:30:00,40.54,40.56,40.47,40.48,209934.0,31.7494,31.765,31.6945,31.7024,209934.0
2016-11-28 11:40:00,40.48,40.55,40.42,40.49,142590.0,31.7024,31.7572,31.6554,31.7102,142590.0
2016-11-28 11:50:00,40.49,40.62,40.48,40.58,115632.0,31.7102,31.812,31.7024,31.7807,115632.0
2016-11-28 12:00:00,40.59,40.63,40.53,40.59,147912.0,31.7885,31.8198,31.7415,31.7885,147912.0
2016-11-28 12:10:00,40.6,40.67,40.59,40.67,187932.0,31.7964,31.8512,31.7885,31.8512,187932.0
2016-11-28 12:20:00,40.67,40.7,40.64,40.7,187320.0,31.8512,31.8747,31.8277,31.8747,187320.0
2016-11-28 12:30:00,40.7,40.8,40.68,40.73,214939.0,31.8747,31.953,31.859,31.8982,214939.0
2016-11-28 12:40:00,40.74,40.76,40.69,40.75,162335.0,31.906,31.9217,31.8668,31.9138,162335.0
2016-11-28 12:50:00,40.75,40.85,40.75,40.85,111864.0,31.9138,31.9921,31.9138,31.9921,111864.0
2016-11-28 13:00:00,40.84,40.85,40.74,40.75,182738.0,31.9843,31.9921,31.906,31.9138,182738.0
2016-11-28 13:10:00,40.75,40.78,40.72,40.75,92511.0,31.9138,31.9373,31.8903,31.9138,92511.0
2016-11-28 13:20:00,40.75,40.86,40.75,40.85,106814.0,31.9138,32.0,31.9138,31.9921,106814.0
2016-11-28 13:30:00,40.84,40.95,40.84,40.95,109397.0,31.9843,32.0705,31.9843,32.0705,109397.0
2016-11-28 13:40:00,40.95,40.96,40.91,40.95,113310.0,32.0705,32.0783,32.0391,32.0705,113310.0
2016-11-28 13:50:00,40.96,41.0,40.94,40.98,135784.0,32.0783,32.1096,32.0626,32.094,135784.0
2016-11-28 14:00:00,40.98,40.99,40.89,40.89,145755.0,32.094,32.1018,32.0235,32.0235,145755.0
2016-11-28 14:10:00,40.89,40.91,40.8,40.84,194764.0,32.0235,32.0391,31.953,31.9843,194764.0
2016-11-28 14:20:00,40.84,40.85,40.68,40.69,196581.0,31.9843,31.9921,31.859,31.8668,196581.0
2016-11-28 14:30:00,40.69,40.71,40.62,40.63,239247.0,31.8668,31.8825,31.812,31.8198,239247.0
2016-11-28 14:40:00,40.63,40.64,40.57,40.6,133898.0,31.8198,31.8277,31.7729,31.7964,133898.0
2016-11-28 14:50:00,40.6,40.64,40.59,40.6,159233.0,31.7964,31.8277,31.7885,31.7964,159233.0
2016-11-28 15:00:00,40.61,40.61,40.56,40.59,278841.0,31.8042,31.8042,31.765,31.7885,278841.0
2016-11-28 15:10:00,40.59,40.61,40.56,40.59,201297.0,31.7885,31.8042,31.765,31.7885,201297.0
2016-11-28 15:20:00,40.59,40.6,40.52,40.54,236687.0,31.7885,31.7964,31.7337,31.7494,236687.0
2016-11-28 15:30:00,40.54,40.55,40.5,40.51,330866.0,31.7494,31.7572,31.718,31.7259,330866.0
2016-11-28 15:40:00,40.51,40.51,40.37,40.38,312513.0,31.7259,31.7259,31.6162,31.6241,312513.0
2016-11-28 15:50:00,40.37,40.45,40.34,40.45,635833.0,31.6162,31.6789,31.5927,31.6789,635833.0
2016-11-29 09:30:00,40.44,40.69,40.44,40.63,403339.0,31.671,31.8668,31.671,31.8198,403339.0
2016-11-29 09:40:00,40.62,40.62,40.36,40.36,293514.0,31.812,31.812,31.6084,31.6084,293514.0
2016-11-29 09:50:00,40.36,40.41,40.29,40.33,271424.0,31.6084,31.6476,31.5536,31.5849,271424.0
2016-11-29 10:00:00,40.32,40.56,40.32,40.54,255796.0,31.5771,31.765,31.5771,31.7494,255796.0
2016-11-29 10:10:00,40.54,40.66,40.52,40.64,176132.0,31.7494,31.8433,31.7337,31.8277,176132.0
2016-11-29 10:20:00,40.65,40.72,40.61,40.64,155481.0,31.8355,31.8903,31.8042,31.8277,155481.0
2016-11-29 10:30:00,40.63,40.72,40.62,40.67,157463.0,31.8198,31.8903,31.812,31.8512,157463.0
2016-11-29 10:40:00,40.67,40.91,40.67,40.91,330460.0,31.8512,32.0391,31.8512,32.0391,330460.0
2016-11-29 10:50:00,40.91,40.92,40.84,40.87,219288.0,32.0391,32.047,31.9843,32.0078,219288.0
2016-11-29 11:00:00,40.87,40.87,40.78,40.83,127370.0,32.0078,32.0078,31.9373,31.9765,127370.0
2016-11-29 11:10:00,40.84,40.86,40.74,40.78,205276.0,31.9843,32.0,31.906,31.9373,205276.0
2016-11-29 11:20:00,40.78,40.85,40.78,40.83,111862.0,31.9373,31.9921,31.9373,31.9765,111862.0
2016-11-29 11:30:00,40.82,40.86,40.77,40.77,120902.0,31.9686,32.0,31.9295,31.9295,120902.0
2016-11-29 11:40:00,40.77,40.82,40.74,40.77,123004.0,31.9295,31.9686,31.906,31.9295,123004.0
2016-11-29 11:50:00,40.78,40.8,40.73,40.77,87314.0,31.9373,31.953,31.8982,31.9295,87314.0
2016-11-29 12:00:00,40.77,40.77,40.72,40.75,81909.0,31.9295,31.9295,31.8903,31.9138,81909.0
2016-11-29 12:10:00,40.75,40.77,40.72,40.76,93246.0,31.9138,31.9295,31.8903,31.9217,93246.0
2016-11-29 12:20:00,40.77,40.77,40.64,40.64,105631.0,31.9295,31.9295,31.8277,31.8277,105631.0
2016-11-29 12:30:00,40.65,40.67,40.63,40.64,124839.0,31.8355,31.8512,31.8198,31.8277,124839.0
2016-11-29 12:40:00,40.64,40.66,40.61,40.63,99290.0,31.8277,31.8433,31.8042,31.8198,99290.0
2016-11-29 12:50:00,40.63,40.64,40.6,40.63,161634.0,31.8198,31.8277,31.7964,31.8198,161634.0
2016-11-29 13:00:00,40.63,40.66,40.6,40.64,140618.0,31.8198,31.8433,31.7964,31.8277,140618.0
2016-11-29 13:10:00,40.64,40.69,40.64,40.67,106961.0,31.8277,31.8668,31.8277,31.8512,106961.0
2016-11-29 13:20:00,40.67,40.73,40.66,40.69,73332.0,31.8512,31.8982,31.8433,31.8668,73332.0
2016-11-29 13:30:00,40.69,40.73,40.68,40.72,49974.0,31.8668,31.8982,31.859,31.8903,49974.0
2016-11-29 13:40:00,40.72,40.77,40.69,40.75,94102.0,31.8903,31.9295,31.8668,31.9138,94102.0
2016-11-29 13:50:00,40.74,40.82,40.74,40.77,89526.0,31.906,31.9686,31.906,31.9295,89526.0
2016-11-29 14:00:00,40.77,40.8,40.75,40.77,66954.0,31.9295,31.953,31.9138,31.9295,66954.0
2016-11-29 14:10:00,40.78,40.8,40.69,40.7,120438.0,31.9373,31.953,31.8668,31.8747,120438.0
2016-11-29 14:20:00,40.7,40.77,40.69,40.75,69780.0,31.8747,31.9295,31.8668,31.9138,69780.0
2016-11-29 14:30:00,40.75,40.87,40.74,40.82,188293.0,31.9138,32.0078,31.906,31.9686,188293.0
2016-11-29 14:40:00,40.82,40.85,40.79,40.8,157779.0,31.9686,31.9921,31.9452,31.953,157779.0
2016-11-29 14:50:00,40.8,40.83,40.74,40.74,94069.0,31.953,31.9765,31.906,31.906,94069.0
2016-11-29 15:00:00,40.74,40.78,40.74,40.75,136992.0,31.906,31.9373,31.906,31.9138,136992.0
2016-11-29 15:10:00,40.75,40.79,40.72,40.73,151454.0,31.9138,31.9452,31.8903,31.8982,151454.0
2016-11-29 15:20:00,40.72,40.77,40.71,40.75,363965.0,31.8903,31.9295,31.8825,31.9138,363965.0
2016-11-29 15:30:00,40.75,40.75,40.61,40.61,234777.0,31.9138,31.9138,31.8042,31.8042,234777.0
2016-11-29 15:40:00,40.62,40.68,40.59,40.61,313894.0,31.812,31.859,31.7885,31.8042,313894.0
2016-11-29 15:50:00,40.6,40.66,40.6,40.61,770553.0,31.7964,31.8433,31.7964,31.8042,770553.0
2016-11-30 09:30:00,40.98,41.59,40.98,41.39,957395.0,32.094,32.5717,32.094,32.4151,957395.0
2016-11-30 09:40:00,41.39,41.42,41.29,41.38,474108.0,32.4151,32.4385,32.3367,32.4072,474108.0
2016-11-30 09:50:00,41.38,41.45,41.14,41.19,633898.0,32.4072,32.462,32.2193,32.2584,633898.0
2016-11-30 10:00:00,41.19,41.26,41.11,41.26,404585.0,32.2584,32.3132,32.1958,32.3132,404585.0
2016-11-30 10:10:00,41.26,41.3,41.17,41.22,262541.0,32.3132,32.3446,32.2428,32.2819,262541.0
2016-11-30 10:20:00,41.21,41.32,41.19,41.3,274558.0,32.2741,32.3602,32.2584,32.3446,274558.0
2016-11-30 10:30:00,41.3,41.34,41.29,41.33,237203.0,32.3446,32.3759,32.3367,32.3681,237203.0
2016-11-30 10:40:00,41.33,41.33,41.26,41.3,212933.0,32.3681,32.3681,32.3132,32.3446,212933.0
2016-11-30 10:50:00,41.29,41.39,41.26,41.39,308161.0,32.3367,32.4151,32.3132,32.4151,308161.0
2016-11-30 11:00:00,41.38,41.43,41.33,41.4,200579.0,32.4072,32.4464,32.3681,32.4229,200579.0
2016-11-30 11:10:00,41.4,41.55,41.39,41.53,517869.0,32.4229,32.5404,32.4151,32.5247,517869.0
2016-11-30 11:20:00,41.52,41.59,41.51,41.52,286442.0,32.5169,32.5717,32.509,32.5169,286442.0
2016-11-30 11:30:00,41.52,41.54,41.47,41.49,290200.0,32.5169,32.5325,32.4777,32.4934,290200.0
2016-11-30 11:40:00,41.5,41.53,41.44,41.45,231765.0,32.5012,32.5247,32.4542,32.462,231765.0
2016-11-30 11:50:00,41.45,41.46,41.38,41.39,229724.0,32.462,32.4699,32.4072,32.4151,229724.0
2016-11-30 12:00:00,41.39,41.42,41.33,41.35,135410.0,32.4151,32.4385,32.3681,32.3837,135410.0
2016-11-30 12:10:00,41.35,41.39,41.34,41.38,267799.0,32.3837,32.4151,32.3759,32.4072,267799.0
2016-11-30 12:20:00,41.38,41.48,41.38,41.46,343339.0,32.4072,32.4855,32.4072,32.4699,343339.0
2016-11-30 12:30:00,41.46,41.5,41.44,41.47,245892.0,32.4699,32.5012,32.4542,32.4777,245892.0
2016-11-30 12:40:00,41.46,41.5,41.38,41.41,148229.0,32.4699,32.5012,32.4072,32.4307,148229.0
2016-11-30 12:50:00,41.41,41.41,41.29,41.38,207109.0,32.4307,32.4307,32.3367,32.4072,207109.0
2016-11-30 13:00:00,41.38,41.38,41.32,41.36,191216.0,32.4072,32.4072,32.3602,32.3916,191216.0
2016-11-30 13:10:00,41.36,41.41,41.34,41.4,185866.0,32.3916,32.4307,32.3759,32.4229,185866.0
2016-11-30 13:20:00,41.4,41.41,41.35,41.37,100062.0,32.4229,32.4307,32.3837,32.3994,100062.0
2016-11-30 13:30:00,41.37,41.44,41.37,41.39,139280.0,32.3994,32.4542,32.3994,32.4151,139280.0
2016-11-30 13:40:00,41.39,41.48,41.39,41.46,171972.0,32.4151,32.4855,32.4151,32.4699,171972.0
2016-11-30 13:50:00,41.46,41.5,41.43,41.45,157902.0,32.4699,32.5012,32.4464,32.462,157902.0
2016-11-30 14:00:00,41.45,41.47,41.34,41.35,247598.0,32.462,32.4777,32.3759,32.3837,247598.0
2016-11-30 14:10:00,41.35,41.49,41.34,41.45,185586.0,32.3837,32.4934,32.3759,32.462,185586.0
2016-11-30 14:20:00,41.45,41.48,41.39,41.45,168480.0,32.462,32.4855,32.4151,32.462,168480.0
2016-11-30 14:30:00,41.45,41.48,41.43,41.43,234282.0,32.462,32.4855,32.4464,32.4464,234282.0
2016-11-30 14:40:00,41.43,41.46,41.42,41.45,164562.0,32.4464,32.4699,32.4385,32.462,164562.0
2016-11-30 14:50:00,41.45,41.47,41.43,41.44,200776.0,32.462,32.4777,32.4464,32.4542,200776.0
2016-11-30 15:00:00,41.44,41.5,41.42,41.47,288798.0,32.4542,32.5012,32.4385,32.4777,288798.0
2016-11-30 15:10:00,41.47,41.58,41.45,41.58,223122.0,32.4777,32.5639,32.462,32.5639,223122.0
2016-11-30 15:20:00,41.58,41.64,41.55,41.55,330129.0,32.5639,32.6108,32.5404,32.5404,330129.0
2016-11-30 15:30:00,41.55,41.57,41.48,41.5,325434.0,32.5404,32.556,32.4855,32.5012,325434.0
2016-11-30 15:40:00,41.5,41.52,41.45,41.51,460534.0,32.5012,32.5169,32.462,32.509,460534.0
2016-11-30 15:50:00,41.5,41.5,41.37,41.38,1256903.0,32.5012,32.5012,32.3994,32.4072,1256903.0
2016-12-01 09:30:00,41.76,41.9,41.58,41.79,550821.0,32.7048,32.8145,32.5639,32.7283,550821.0
2016-12-01 09:40:00,41.8,41.99,41.75,41.97,526016.0,32.7361,32.8849,32.697,32.8693,526016.0
2016-12-01 09:50:00,41.97,42.04,41.87,41.99,498036.0,32.8693,32.9241,32.791,32.8849,498036.0
2016-12-01 10:00:00,42.0,42.02,41.9,41.95,392134.0,32.8928,32.9084,32.8145,32.8536,392134.0
2016-12-01 10:10:00,41.94,42.02,41.88,42.0,336107.0,32.8458,32.9084,32.7988,32.8928,336107.0
2016-12-01 10:20:00,42.01,42.18,41.93,42.16,311561.0,32.9006,33.0337,32.838,33.0181,311561.0
2016-12-01 10:30:00,42.16,42.16,42.05,42.12,210377.0,33.0181,33.0181,32.9319,32.9868,210377.0
2016-12-01 10:40:00,42.12,42.13,42.04,42.06,218676.0,32.9868,32.9946,32.9241,32.9398,218676.0
2016-12-01 10:50:00,42.06,42.11,41.92,41.95,385660.0,32.9398,32.9789,32.8301,32.8536,385660.0
2016-12-01 11:00:00,41.95,42.06,41.92,41.99,296087.0,32.8536,32.9398,32.8301,32.8849,296087.0
2016-12-01 11:10:00,42.0,42.14,41.97,42.09,517573.0,32.8928,33.0024,32.8693,32.9633,517573.0
2016-12-01 11:20:00,42.08,42.2,42.06,42.15,204314.0,32.9554,33.0494,32.9398,33.0103,204314.0
2016-12-01 11:30:00,42.15,42.31,42.14,42.31,464795.0,33.0103,33.1356,33.0024,33.1356,464795.0
2016-12-01 11:40:00,42.31,42.49,42.24,42.47,454647.0,33.1356,33.2765,33.0807,33.2609,454647.0
2016-12-01 11:50:00,42.47,42.54,42.4,42.42,351181.0,33.2609,33.3157,33.206,33.2217,351181.0
2016-12-01 12:00:00,42.43,42.43,42.28,42.31,222505.0,33.2295,33.2295,33.1121,33.1356,222505.0
2016-12-01 12:10:00,42.31,42.32,42.23,42.27,128673.0,33.1356,33.1434,33.0729,33.1042,128673.0
2016-12-01 12:20:00,42.27,42.3,42.19,42.2,187838.0,33.1042,33.1277,33.0416,33.0494,187838.0
2016-12-01 12:30:00,42.21,42.37,42.18,42.35,232335.0,33.0572,33.1825,33.0337,33.1669,232335.0
2016-12-01 12:40:00,42.34,42.35,42.16,42.16,411483.0,33.1591,33.1669,33.0181,33.0181,411483.0
2016-12-01 12:50:00,42.16,42.22,42.11,42.13,248529.0,33.0181,33.0651,32.9789,32.9946,248529.0
2016-12-01 13:00:00,42.13,42.13,42.0,42.09,281420.0,32.9946,32.9946,32.8928,32.9633,281420.0
2016-12-01 13:10:00,42.09,42.22,42.09,42.19,285772.0,32.9633,33.0651,32.9633,33.0416,285772.0
2016-12-01 13:20:00,42.18,42.22,42.1,42.21,308886.0,33.0337,33.0651,32.9711,33.0572,308886.0
2016-12-01 13:30:00,42.21,42.26,42.17,42.21,311341.0,33.0572,33.0964,33.0259,33.0572,311341.0
2016-12-01 13:40:00,42.21,42.25,42.17,42.19,165117.0,33.0572,33.0886,33.0259,33.0416,165117.0
2016-12-01 13:50:00,42.2,42.2,42.01,42.03,157046.0,33.0494,33.0494,32.9006,32.9163,157046.0
2016-12-01 14:00:00,42.02,42.15,42.01,42.05,219705.0,32.9084,33.0103,32.9006,32.9319,219705.0
2016-12-01 14:10:00,42.05,42.15,42.05,42.13,149447.0,32.9319,33.0103,32.9319,32.9946,149447.0
2016-12-01 14:20:00,42.13,42.14,42.06,42.07,187155.0,32.9946,33.0024,32.9398,32.9476,187155.0
2016-12-01 14:30:00,42.07,42.12,42.0,42.08,235713.0,32.9476,32.9868,32.8928,32.9554,235713.0
2016-12-01 14:40:00,42.07,42.09,42.0,42.01,171005.0,32.9476,32.9633,32.8928,32.9006,171005.0
2016-12-01 14:50:00,42.0,42.13,41.99,42.08,262877.0,32.8928,32.9946,32.8849,32.9554,262877.0
2016-12-01 15:00:00,42.08,42.16,42.05,42.09,349677.0,32.9554,33.0181,32.9319,32.9633,349677.0
2016-12-01 15:10:00,42.09,42.2,42.09,42.12,347688.0,32.9633,33.0494,32.9633,32.9868,347688.0
2016-12-01 15:20:00,42.13,42.14,42.09,42.12,325815.0,32.9946,33.0024,32.9633,32.9868,325815.0
2016-12-01 15:30:00,42.12,42.14,42.04,42.12,447045.0,32.9868,33.0024,32.9241,32.9868,447045.0
2016-12-01 15:40:00,42.11,42.18,42.09,42.09,294110.0,32.9789,33.0337,32.9633,32.9633,294110.0
2016-12-01 15:50:00,42.09,42.22,42.09,42.16,788061.0,32.9633,33.0651,32.9633,33.0181,788061.0
2016-12-02 09:30:00,42.09,42.1,41.14,41.38,823347.0,32.9633,32.9711,32.2193,32.4072,823347.0
2016-12-02 09:40:00,41.38,41.8,41.3,41.78,516967.0,32.4072,32.7361,32.3446,32.7205,516967.0
2016-12-02 09:50:00,41.78,41.8,41.62,41.72,327760.0,32.7205,32.7361,32.5952,32.6735,327760.0
2016-12-02 10:00:00,41.72,41.88,41.71,41.74,447543.0,32.6735,32.7988,32.6657,32.6892,447543.0
2016-12-02 10:10:00,41.75,41.76,41.61,41.63,440170.0,32.697,32.7048,32.5873,32.603,440170.0
2016-12-02 10:20:00,41.63,41.67,41.57,41.66,225536.0,32.603,32.6343,32.556,32.6265,225536.0
2016-12-02 10:30:00,41.66,41.77,41.64,41.74,267919.0,32.6265,32.7127,32.6108,32.6892,267919.0
2016-12-02 10:40:00,41.74,41.84,41.7,41.77,268022.0,32.6892,32.7675,32.6578,32.7127,268022.0
2016-12-02 10:50:00,41.77,41.83,41.76,41.82,159987.0,32.7127,32.7596,32.7048,32.7518,159987.0
2016-12-02 11:00:00,41.82,41.84,41.76,41.76,237336.0,32.7518,32.7675,32.7048,32.7048,237336.0
2016-12-02 11:10:00,41.77,41.8,41.7,41.73,200323.0,32.7127,32.7361,32.6578,32.6813,200323.0
2016-12-02 11:20:00,41.73,41.75,41.7,41.72,198936.0,32.6813,32.697,32.6578,32.6735,198936.0
2016-12-02 11:30:00,41.71,41.78,41.71,41.75,213211.0,32.6657,32.7205,32.6657,32.697,213211.0
2016-12-02 11:40:00,41.76,41.77,41.67,41.7,259588.0,32.7048,32.7127,32.6343,32.6578,259588.0
2016-12-02 11:50:00,41.7,41.73,41.61,41.66,241482.0,32.6578,32.6813,32.5873,32.6265,241482.0
2016-12-02 12:00:00,41.66,41.67,41.48,41.49,187354.0,32.6265,32.6343,32.4855,32.4934,187354.0
2016-12-02 12:10:00,41.49,41.54,41.45,41.54,138455.0,32.4934,32.5325,32.462,32.5325,138455.0
2016-12-02 12:20:00,41.54,41.64,41.53,41.6,146467.0,32.5325,32.6108,32.5247,32.5795,146467.0
2016-12-02 12:30:00,41.6,41.61,41.52,41.54,186699.0,32.5795,32.5873,32.5169,32.5325,186699.0
2016-12-02 12:40:00,41.53,41.69,41.53,41.68,134000.0,32.5247,32.65,32.5247,32.6422,134000.0
2016-12-02 12:50:00,41.68,41.83,41.68,41.79,216289.0,32.6422,32.7596,32.6422,32.7283,216289.0
2016-12-02 13:00:00,41.78,41.79,41.7,41.73,161017.0,32.7205,32.7283,32.6578,32.6813,161017.0
2016-12-02 13:10:00,41.73,41.76,41.65,41.75,152618.0,32.6813,32.7048,32.6187,32.697,152618.0
2016-12-02 13:20:00,41.76,41.76,41.6,41.62,182581.0,32.7048,32.7048,32.5795,32.5952,182581.0
2016-12-02 13:30:00,41.63,41.71,41.63,41.68,100481.0,32.603,32.6657,32.603,32.6422,100481.0
2016-12-02 13:40:00,41.67,41.73,41.66,41.72,134690.0,32.6343,32.6813,32.6265,32.6735,134690.0
2016-12-02 13:50:00,41.73,41.75,41.7,41.7,137540.0,32.6813,32.697,32.6578,32.6578,137540.0
2016-12-02 14:00:00,41.7,41.72,41.65,41.72,114544.0,32.6578,32.6735,32.6187,32.6735,114544.0
2016-12-02 14:10:00,41.71,41.82,41.7,41.78,170516.0,32.6657,32.7518,32.6578,32.7205,170516.0
2016-12-02 14:20:00,41.78,41.8,41.74,41.8,165252.0,32.7205,32.7361,32.6892,32.7361,165252.0
2016-12-02 14:30:00,41.8,41.88,41.79,41.88,208021.0,32.7361,32.7988,32.7283,32.7988,208021.0
2016-12-02 14:40:00,41.88,41.95,41.87,41.93,315506.0,32.7988,32.8536,32.791,32.838,315506.0
2016-12-02 14:50:00,41.92,41.93,41.85,41.86,199101.0,32.8301,32.838,32.7753,32.7831,199101.0
2016-12-02 15:00:00,41.86,41.9,41.81,41.85,229330.0,32.7831,32.8145,32.744,32.7753,229330.0
2016-12-02 15:10:00,41.84,41.85,41.79,41.83,202362.0,32.7675,32.7753,32.7283,32.7596,202362.0
2016-12-02 15:20:00,41.83,41.9,41.81,41.9,251264.0,32.7596,32.8145,32.744,32.8145,251264.0
2016-12-02 15:30:00,41.89,41.93,41.85,41.88,302252.0,32.8066,32.838,32.7753,32.7988,302252.0
2016-12-02 15:40:00,41.88,41.9,41.83,41.85,332179.0,32.7988,32.8145,32.7596,32.7753,332179.0
2016-12-02 15:50:00,41.86,41.87,41.78,41.84,706189.0,32.7831,32.791,32.7205,32.7675,706189.0
2016-12-05 09:30:00,42.3,42.3,42.05,42.13,825401.0,33.1277,33.1277,32.9319,32.9946,825401.0
2016-12-05 09:40:00,42.14,42.48,42.13,42.44,397387.0,33.0024,33.2687,32.9946,33.2374,397387.0
2016-12-05 09:50:00,42.44,42.56,42.39,42.5,350555.0,33.2374,33.3314,33.1982,33.2844,350555.0
2016-12-05 10:00:00,42.51,42.85,42.5,42.76,495706.0,33.2922,33.5585,33.2844,33.488,495706.0
2016-12-05 10:10:00,42.75,42.75,42.51,42.55,175406.0,33.4802,33.4802,33.2922,33.3235,175406.0
2016-12-05 10:20:00,42.55,42.55,42.41,42.48,187607.0,33.3235,33.3235,33.2139,33.2687,187607.0
2016-12-05 10:30:00,42.48,42.6,42.46,42.48,303868.0,33.2687,33.3627,33.253,33.2687,303868.0
2016-12-05 10:40:00,42.47,42.49,42.39,42.43,157697.0,33.2609,33.2765,33.1982,33.2295,157697.0
2016-12-05 10:50:00,42.44,42.46,42.33,42.34,233231.0,33.2374,33.253,33.1512,33.1591,233231.0
2016-12-05 11:00:00,42.34,42.4,42.28,42.28,150330.0,33.1591,33.206,33.1121,33.1121,150330.0
2016-12-05 11:10:00,42.29,42.3,42.21,42.25,219595.0,33.1199,33.1277,33.0572,33.0886,219595.0
2016-12-05 11:20:00,42.25,42.26,42.18,42.24,139883.0,33.0886,33.0964,33.0337,33.0807,139883.0
2016-12-05 11:30:00,42.23,42.31,42.19,42.3,440461.0,33.0729,33.1356,33.0416,33.1277,440461.0
2016-12-05 11:40:00,42.29,42.4,42.25,42.35,228645.0,33.1199,33.206,33.0886,33.1669,228645.0
2016-12-05 11:50:00,42.35,42.38,42.22,42.25,286980.0,33.1669,33.1904,33.0651,33.0886,286980.0
2016-12-05 12:00:00,42.25,42.27,42.18,42.2,105627.0,33.0886,33.1042,33.0337,33.0494,105627.0
2016-12-05 12:10:00,42.2,42.27,42.16,42.22,107836.0,33.0494,33.1042,33.0181,33.0651,107836.0
2016-12-05 12:20:00,42.22,42.25,42.19,42.22,107012.0,33.0651,33.0886,33.0416,33.0651,107012.0
2016-12-05 12:30:00,42.21,42.21,41.94,41.99,247443.0,33.0572,33.0572,32.8458,32.8849,247443.0
2016-12-05 12:40:00,42.0,42.11,41.98,42.06,258567.0,32.8928,32.9789,32.8771,32.9398,258567.0
2016-12-05 12:50:00,42.07,42.11,42.06,42.08,236753.0,32.9476,32.9789,32.9398,32.9554,236753.0
2016-12-05 13:00:00,42.09,42.22,42.08,42.18,193087.0,32.9633,33.0651,32.9554,33.0337,193087.0
2016-12-05 13:10:00,42.18,42.18,42.08,42.12,238728.0,33.0337,33.0337,32.9554,32.9868,238728.0
2016-12-05 13:20:00,42.11,42.13,42.07,42.12,176753.0,32.9789,32.9946,32.9476,32.9868,176753.0
2016-12-05 13:30:00,42.11,42.11,42.04,42.05,106546.0,32.9789,32.9789,32.9241,32.9319,106546.0
2016-12-05 13:40:00,42.05,42.1,42.02,42.04,175223.0,32.9319,32.9711,32.9084,32.9241,175223.0
2016-12-05 13:50:00,42.04,42.05,41.98,41.99,248605.0,32.9241,32.9319,32.8771,32.8849,248605.0
2016-12-05 14:00:00,41.98,41.98,41.92,41.96,213115.0,32.8771,32.8771,32.8301,32.8615,213115.0
2016-12-05 14:10:00,41.96,41.99,41.94,41.98,307772.0,32.8615,32.8849,32.8458,32.8771,307772.0
2016-12-05 14:20:00,41.97,41.99,41.89,41.9,223789.0,32.8693,32.8849,32.8066,32.8145,223789.0
2016-12-05 14:30:00,41.9,41.95,41.87,41.87,317684.0,32.8145,32.8536,32.791,32.791,317684.0
2016-12-05 14:40:00,41.87,41.9,41.83,41.9,280715.0,32.791,32.8145,32.7596,32.8145,280715.0
2016-12-05 14:50:00,41.9,41.9,41.81,41.84,304198.0,32.8145,32.8145,32.744,32.7675,304198.0
2016-12-05 15:00:00,41.85,41.92,41.83,41.9,336587.0,32.7753,32.8301,32.7596,32.8145,336587.0
2016-12-05 15:10:00,41.9,42.04,41.89,42.03,428845.0,32.8145,32.9241,32.8066,32.9163,428845.0
2016-12-05 15:20:00,42.03,42.08,42.01,42.06,363653.0,32.9163,32.9554,32.9006,32.9398,363653.0
2016-12-05 15:30:00,42.06,42.08,42.0,42.01,419439.0,32.9398,32.9554,32.8928,32.9006,419439.0
2016-12-05 15:40:00,42.0,42.06,41.99,42.01,314252.0,32.8928,32.9398,32.8849,32.9006,314252.0
2016-12-05 15:50:00,42.01,42.09,41.96,42.09,692017.0,32.9006,32.9633,32.8615,32.9633,692017.0
2016-12-06 09:30:00,42.48,42.54,42.1,42.12,541327.0,33.2687,33.3157,32.9711,32.9868,541327.0
2016-12-06 09:40:00,42.13,42.27,42.04,42.21,273827.0,32.9946,33.1042,32.9241,33.0572,273827.0
2016-12-06 09:50:00,42.22,42.28,41.97,42.07,227324.0,33.0651,33.1121,32.8693,32.9476,227324.0
2016-12-06 10:00:00,42.07,42.16,42.0,42.05,360831.0,32.9476,33.0181,32.8928,32.9319,360831.0
2016-12-06 10:10:00,42.06,42.16,42.0,42.12,205107.0,32.9398,33.0181,32.8928,32.9868,205107.0
2016-12-06 10:20:00,42.12,42.23,42.12,42.13,262820.0,32.9868,33.0729,32.9868,32.9946,262820.0
2016-12-06 10:30:00,42.12,42.32,42.12,42.3,238976.0,32.9868,33.1434,32.9868,33.1277,238976.0
2016-12-06 10:40:00,42.31,42.39,42.31,42.32,186197.0,33.1356,33.1982,33.1356,33.1434,186197.0
2016-12-06 10:50:00,42.31,42.31,42.22,42.26,169591.0,33.1356,33.1356,33.0651,33.0964,169591.0
2016-12-06 11:00:00,42.27,42.29,42.2,42.26,106220.0,33.1042,33.1199,33.0494,33.0964,106220.0
2016-12-06 11:10:00,42.25,42.35,42.25,42.34,184245.0,33.0886,33.1669,33.0886,33.1591,184245.0
2016-12-06 11:20:00,42.33,42.5,42.3,42.42,383397.0,33.1512,33.2844,33.1277,33.2217,383397.0
2016-12-06 11:30:00,42.42,42.44,42.32,42.39,190910.0,33.2217,33.2374,33.1434,33.1982,190910.0
2016-12-06 11:40:00,42.4,42.49,42.38,42.44,247758.0,33.206,33.2765,33.1904,33.2374,247758.0
2016-12-06 11:50:00,42.44,42.47,42.38,42.41,139258.0,33.2374,33.2609,33.1904,33.2139,139258.0
2016-12-06 12:00:00,42.4,42.53,42.38,42.52,224317.0,33.206,33.3079,33.1904,33.3,224317.0
2016-12-06 12:10:00,42.52,42.53,42.47,42.5,314310.0,33.3,33.3079,33.2609,33.2844,314310.0
2016-12-06 12:20:00,42.5,42.66,42.49,42.66,254415.0,33.2844,33.4097,33.2765,33.4097,254415.0
2016-12-06 12:30:00,42.66,42.71,42.65,42.67,236239.0,33.4097,33.4488,33.4018,33.4175,236239.0
2016-12-06 12:40:00,42.67,42.74,42.67,42.7,159823.0,33.4175,33.4723,33.4175,33.441,159823.0
2016-12-06 12:50:00,42.69,42.7,42.66,42.68,362027.0,33.4332,33.441,33.4097,33.4253,362027.0
2016-12-06 13:00:00,42.68,42.68,42.61,42.64,309338.0,33.4253,33.4253,33.3705,33.394,309338.0
2016-12-06 13:10:00,42.63,42.64,42.58,42.58,116093.0,33.3862,33.394,33.347,33.347,116093.0
2016-12-06 13:20:00,42.59,42.62,42.56,42.59,94540.0,33.3548,33.3783,33.3314,33.3548,94540.0
2016-12-06 13:30:00,42.59,42.6,42.52,42.54,110767.0,33.3548,33.3627,33.3,33.3157,110767.0
2016-12-06 13:40:00,42.54,42.58,42.48,42.49,141790.0,33.3157,33.347,33.2687,33.2765,141790.0
2016-12-06 13:50:00,42.49,42.54,42.46,42.47,168373.0,33.2765,33.3157,33.253,33.2609,168373.0
2016-12-06 14:00:00,42.47,42.49,42.44,42.48,158306.0,33.2609,33.2765,33.2374,33.2687,158306.0
2016-12-06 14:10:00,42.48,42.53,42.48,42.51,158849.0,33.2687,33.3079,33.2687,33.2922,158849.0
2016-12-06 14:20:00,42.51,42.55,42.48,42.54,168431.0,33.2922,33.3235,33.2687,33.3157,168431.0
2016-12-06 14:30:00,42.55,42.59,42.5,42.52,168169.0,33.3235,33.3548,33.2844,33.3,168169.0
2016-12-06 14:40:00,42.52,42.53,42.5,42.52,158703.0,33.3,33.3079,33.2844,33.3,158703.0
2016-12-06 14:50:00,42.52,42.56,42.48,42.52,270160.0,33.3,33.3314,33.2687,33.3,270160.0
2016-12-06 15:00:00,42.52,42.54,42.48,42.49,195995.0,33.3,33.3157,33.2687,33.2765,195995.0
2016-12-06 15:10:00,42.48,42.55,42.45,42.54,353329.0,33.2687,33.3235,33.2452,33.3157,353329.0
2016-12-06 15:20:00,42.54,42.57,42.5,42.5,338555.0,33.3157,33.3392,33.2844,33.2844,338555.0
2016-12-06 15:30:00,42.5,42.53,42.47,42.49,440002.0,33.2844,33.3079,33.2609,33.2765,440002.0
2016-12-06 15:40:00,42.49,42.53,42.46,42.47,395660.0,33.2765,33.3079,33.253,33.2609,395660.0
2016-12-06 15:50:00,42.47,42.55,42.46,42.5,1005358.0,33.2609,33.3235,33.253,33.2844,1005358.0
2016-12-07 09:30:00,42.48,42.7,42.41,42.63,383321.0,33.2687,33.441,33.2139,33.3862,383321.0
2016-12-07 09:40:00,42.64,42.68,42.47,42.5,288397.0,33.394,33.4253,33.2609,33.2844,288397.0
2016-12-07 09:50:00,42.51,42.61,42.45,42.6,322196.0,33.2922,33.3705,33.2452,33.3627,322196.0
2016-12-07 10:00:00,42.6,42.75,42.59,42.66,293675.0,33.3627,33.4802,33.3548,33.4097,293675.0
2016-12-07 10:10:00,42.66,42.68,42.52,42.57,236297.0,33.4097,33.4253,33.3,33.3392,236297.0
2016-12-07 10:20:00,42.57,42.61,42.52,42.54,267766.0,33.3392,33.3705,33.3,33.3157,267766.0
2016-12-07 10:30:00,42.54,42.63,42.49,42.53,373338.0,33.3157,33.3862,33.2765,33.3079,373338.0
2016-12-07 10:40:00,42.53,42.62,42.5,42.58,308372.0,33.3079,33.3783,33.2844,33.347,308372.0
2016-12-07 10:50:00,42.59,42.6,42.42,42.43,364602.0,33.3548,33.3627,33.2217,33.2295,364602.0
2016-12-07 11:00:00,42.44,42.45,42.32,42.44,312871.0,33.2374,33.2452,33.1434,33.2374,312871.0
2016-12-07 11:10:00,42.44,42.46,42.35,42.36,244858.0,33.2374,33.253,33.1669,33.1747,244858.0
2016-12-07 11:20:00,42.36,42.37,42.28,42.33,223353.0,33.1747,33.1825,33.1121,33.1512,223353.0
2016-12-07 11:30:00,42.33,42.38,42.29,42.34,377370.0,33.1512,33.1904,33.1199,33.1591,377370.0
2016-12-07 11:40:00,42.34,42.38,42.32,42.35,330832.0,33.1591,33.1904,33.1434,33.1669,330832.0
2016-12-07 11:50:00,42.35,42.51,42.35,42.48,535788.0,33.1669,33.2922,33.1669,33.2687,535788.0
2016-12-07 12:00:00,42.48,42.54,42.44,42.5,273515.0,33.2687,33.3157,33.2374,33.2844,273515.0
2016-12-07 12:10:00,42.49,42.5,42.42,42.47,234872.0,33.2765,33.2844,33.2217,33.2609,234872.0
2016-12-07 12:20:00,42.47,42.48,42.41,42.42,190701.0,33.2609,33.2687,33.2139,33.2217,190701.0
2016-12-07 12:30:00,42.42,42.51,42.41,42.48,177924.0,33.2217,33.2922,33.2139,33.2687,177924.0
2016-12-07 12:40:00,42.48,42.53,42.46,42.48,229300.0,33.2687,33.3079,33.253,33.2687,229300.0
2016-12-07 12:50:00,42.48,42.6,42.45,42.59,269935.0,33.2687,33.3627,33.2452,33.3548,269935.0
2016-12-07 13:00:00,42.58,42.59,42.54,42.57,262764.0,33.347,33.3548,33.3157,33.3392,262764.0
2016-12-07 13:10:00,42.57,42.58,42.48,42.53,320634.0,33.3392,33.347,33.2687,33.3079,320634.0
2016-12-07 13:20:00,42.53,42.66,42.5,42.63,470952.0,33.3079,33.4097,33.2844,33.3862,470952.0
2016-12-07 13:30:00,42.62,42.62,42.55,42.58,368452.0,33.3783,33.3783,33.3235,33.347,368452.0
2016-12-07 13:40:00,42.58,42.61,42.55,42.6,274340.0,33.347,33.3705,33.3235,33.3627,274340.0
2016-12-07 13:50:00,42.6,42.72,42.58,42.72,452975.0,33.3627,33.4567,33.347,33.4567,452975.0
2016-12-07 14:00:00,42.71,42.75,42.67,42.71,390329.0,33.4488,33.4802,33.4175,33.4488,390329.0
2016-12-07 14:10:00,42.7,42.76,42.68,42.75,387939.0,33.441,33.488,33.4253,33.4802,387939.0
2016-12-07 14:20:00,42.74,42.79,42.58,42.63,431939.0,33.4723,33.5115,33.347,33.3862,431939.0
2016-12-07 14:30:00,42.63,42.68,42.62,42.64,226408.0,33.3862,33.4253,33.3783,33.394,226408.0
2016-12-07 14:40:00,42.65,42.75,42.61,42.69,512118.0,33.4018,33.4802,33.3705,33.4332,512118.0
2016-12-07 14:50:00,42.69,42.75,42.66,42.68,214152.0,33.4332,33.4802,33.4097,33.4253,214152.0
2016-12-07 15:00:00,42.68,42.71,42.58,42.66,370928.0,33.4253,33.4488,33.347,33.4097,370928.0
2016-12-07 15:10:00,42.66,42.7,42.62,42.67,241777.0,33.4097,33.441,33.3783,33.4175,241777.0
2016-12-07 15:20:00,42.68,42.71,42.62,42.65,381336.0,33.4253,33.4488,33.3783,33.4018,381336.0
2016-12-07 15:30:00,42.65,42.76,42.62,42.73,543779.0,33.4018,33.488,33.3783,33.4645,543779.0
2016-12-07 15:40:00,42.73,42.75,42.57,42.59,695196.0,33.4645,33.4802,33.3392,33.3548,695196.0
2016-12-07 15:50:00,42.59,42.64,42.54,42.64,1653777.0,33.3548,33.394,33.3157,33.394,1653777.0
2016-12-08 09:30:00,42.9,43.19,42.9,43.15,801194.0,33.5976,33.8247,33.5976,33.7934,801194.0
2016-12-08 09:40:00,43.15,43.23,43.09,43.1,493199.0,33.7934,33.8561,33.7464,33.7543,493199.0
2016-12-08 09:50:00,43.1,43.16,42.9,42.94,362238.0,33.7543,33.8012,33.5976,33.629,362238.0
2016-12-08 10:00:00,42.94,42.95,42.79,42.81,487959.0,33.629,33.6368,33.5115,33.5271,487959.0
2016-12-08 10:10:00,42.81,42.86,42.69,42.74,346545.0,33.5271,33.5663,33.4332,33.4723,346545.0
2016-12-08 10:20:00,42.73,42.91,42.7,42.89,410555.0,33.4645,33.6055,33.441,33.5898,410555.0
2016-12-08 10:30:00,42.88,43.03,42.83,43.01,347499.0,33.582,33.6994,33.5428,33.6838,347499.0
2016-12-08 10:40:00,43.0,43.05,42.89,42.97,250601.0,33.6759,33.7151,33.5898,33.6524,250601.0
2016-12-08 10:50:00,42.97,43.09,42.95,43.06,417823.0,33.6524,33.7464,33.6368,33.7229,417823.0
2016-12-08 11:00:00,43.06,43.27,43.05,43.19,587356.0,33.7229,33.8874,33.7151,33.8247,587356.0
2016-12-08 11:10:00,43.19,43.24,43.15,43.19,188102.0,33.8247,33.8639,33.7934,33.8247,188102.0
2016-12-08 11:20:00,43.19,43.28,43.17,43.23,273798.0,33.8247,33.8952,33.8091,33.8561,273798.0
2016-12-08 11:30:00,43.23,43.24,43.1,43.14,463447.0,33.8561,33.8639,33.7543,33.7856,463447.0
2016-12-08 11:40:00,43.13,43.32,43.1,43.31,157420.0,33.7778,33.9266,33.7543,33.9187,157420.0
2016-12-08 11:50:00,43.32,43.35,43.23,43.26,188143.0,33.9266,33.95,33.8561,33.8796,188143.0
2016-12-08 12:00:00,43.25,43.27,43.23,43.25,101638.0,33.8717,33.8874,33.8561,33.8717,101638.0
2016-12-08 12:10:00,43.25,43.27,43.17,43.23,133681.0,33.8717,33.8874,33.8091,33.8561,133681.0
2016-12-08 12:20:00,43.23,43.38,43.2,43.37,313606.0,33.8561,33.9735,33.8326,33.9657,313606.0
2016-12-08 12:30:00,43.37,43.46,43.36,43.4,254669.0,33.9657,34.0362,33.9579,33.9892,254669.0
2016-12-08 12:40:00,43.39,43.49,43.36,43.48,182194.0,33.9814,34.0597,33.9579,34.0519,182194.0
2016-12-08 12:50:00,43.47,43.48,43.38,43.39,121015.0,34.044,34.0519,33.9735,33.9814,121015.0
2016-12-08 13:00:00,43.4,43.45,43.38,43.43,98199.0,33.9892,34.0284,33.9735,34.0127,98199.0
2016-12-08 13:10:00,43.42,43.48,43.42,43.44,147904.0,34.0049,34.0519,34.0049,34.0205,147904.0
2016-12-08 13:20:00,43.44,43.49,43.42,43.45,94114.0,34.0205,34.0597,34.0049,34.0284,94114.0
2016-12-08 13:30:00,43.45,43.5,43.43,43.49,187764.0,34.0284,34.0675,34.0127,34.0597,187764.0
2016-12-08 13:40:00,43.49,43.58,43.45,43.58,171827.0,34.0597,34.1302,34.0284,34.1302,171827.0
2016-12-08 13:50:00,43.58,43.69,43.56,43.68,246470.0,34.1302,34.2163,34.1145,34.2085,246470.0
2016-12-08 14:00:00,43.67,43.7,43.6,43.64,264867.0,34.2007,34.2242,34.1458,34.1772,264867.0
2016-12-08 14:10:00,43.64,43.66,43.54,43.55,241686.0,34.1772,34.1928,34.0988,34.1067,241686.0
2016-12-08 14:20:00,43.55,43.58,43.44,43.54,314429.0,34.1067,34.1302,34.0205,34.0988,314429.0
2016-12-08 14:30:00,43.54,43.58,43.36,43.4,282723.0,34.0988,34.1302,33.9579,33.9892,282723.0
2016-12-08 14:40:00,43.4,43.4,43.27,43.3,334566.0,33.9892,33.9892,33.8874,33.9109,334566.0
2016-12-08 14:50:00,43.29,43.39,43.26,43.39,244303.0,33.9031,33.9814,33.8796,33.9814,244303.0
2016-12-08 15:00:00,43.38,43.41,43.3,43.41,344033.0,33.9735,33.997,33.9109,33.997,344033.0
2016-12-08 15:10:00,43.41,43.43,43.36,43.42,247877.0,33.997,34.0127,33.9579,34.0049,247877.0
2016-12-08 15:20:00,43.41,43.67,43.37,43.56,568024.0,33.997,34.2007,33.9657,34.1145,568024.0
2016-12-08 15:30:00,43.56,43.65,43.55,43.65,656365.0,34.1145,34.185,34.1067,34.185,656365.0
2016-12-08 15:40:00,43.66,43.72,43.6,43.63,657311.0,34.1928,34.2398,34.1458,34.1693,657311.0
2016-12-08 15:50:00,43.63,43.65,43.52,43.58,1049897.0,34.1693,34.185,34.0832,34.1302,1049897.0
2016-12-09 09:30:00,43.49,43.49,43.23,43.35,799110.0,34.0597,34.0597,33.8561,33.95,799110.0
2016-12-09 09:40:00,43.36,43.49,43.23,43.23,548604.0,33.9579,34.0597,33.8561,33.8561,548604.0
2016-12-09 09:50:00,43.25,43.56,43.23,43.49,388552.0,33.8717,34.1145,33.8561,34.0597,388552.0
2016-12-09 10:00:00,43.48,43.58,43.32,43.57,354487.0,34.0519,34.1302,33.9266,34.1223,354487.0
2016-12-09 10:10:00,43.57,43.63,43.5,43.57,316892.0,34.1223,34.1693,34.0675,34.1223,316892.0
2016-12-09 10:20:00,43.55,43.84,43.55,43.77,394572.0,34.1067,34.3338,34.1067,34.279,394572.0
2016-12-09 10:30:00,43.77,43.97,43.77,43.85,416618.0,34.279,34.4356,34.279,34.3416,416618.0
2016-12-09 10:40:00,43.85,43.97,43.83,43.95,302542.0,34.3416,34.4356,34.326,34.4199,302542.0
2016-12-09 10:50:00,43.95,44.04,43.89,43.92,705583.0,34.4199,34.4904,34.373,34.3965,705583.0
2016-12-09 11:00:00,43.92,43.93,43.7,43.71,371892.0,34.3965,34.4043,34.2242,34.232,371892.0
2016-12-09 11:10:00,43.72,43.77,43.64,43.65,338390.0,34.2398,34.279,34.1772,34.185,338390.0
2016-12-09 11:20:00,43.65,43.68,43.5,43.53,335340.0,34.185,34.2085,34.0675,34.091,335340.0
2016-12-09 11:30:00,43.53,43.75,43.53,43.74,504877.0,34.091,34.2633,34.091,34.2555,504877.0
2016-12-09 11:40:00,43.73,43.81,43.7,43.77,307739.0,34.2476,34.3103,34.2242,34.279,307739.0
2016-12-09 11:50:00,43.77,43.79,43.63,43.64,233876.0,34.279,34.2946,34.1693,34.1772,233876.0
2016-12-09 12:00:00,43.65,43.69,43.64,43.66,197000.0,34.185,34.2163,34.1772,34.1928,197000.0
2016-12-09 12:10:00,43.66,43.67,43.59,43.61,279325.0,34.1928,34.2007,34.138,34.1537,279325.0
2016-12-09 12:20:00,43.61,43.78,43.6,43.77,153483.0,34.1537,34.2868,34.1458,34.279,153483.0
2016-12-09 12:30:00,43.77,43.78,43.69,43.77,189145.0,34.279,34.2868,34.2163,34.279,189145.0
2016-12-09 12:40:00,43.77,43.81,43.74,43.8,183550.0,34.279,34.3103,34.2555,34.3025,183550.0
2016-12-09 12:50:00,43.8,43.85,43.76,43.78,149162.0,34.3025,34.3416,34.2711,34.2868,149162.0
2016-12-09 13:00:00,43.79,43.8,43.7,43.73,145315.0,34.2946,34.3025,34.2242,34.2476,145315.0
2016-12-09 13:10:00,43.73,43.73,43.65,43.67,70418.0,34.2476,34.2476,34.185,34.2007,70418.0
2016-12-09 13:20:00,43.67,43.71,43.66,43.67,88632.0,34.2007,34.232,34.1928,34.2007,88632.0
2016-12-09 13:30:00,43.67,43.69,43.57,43.63,158617.0,34.2007,34.2163,34.1223,34.1693,158617.0
2016-12-09 13:40:00,43.62,43.65,43.61,43.64,85298.0,34.1615,34.185,34.1537,34.1772,85298.0
2016-12-09 13:50:00,43.64,43.73,43.64,43.65,180348.0,34.1772,34.2476,34.1772,34.185,180348.0
2016-12-09 14:00:00,43.66,43.73,43.65,43.67,135778.0,34.1928,34.2476,34.185,34.2007,135778.0
2016-12-09 14:10:00,43.68,43.73,43.64,43.72,124460.0,34.2085,34.2476,34.1772,34.2398,124460.0
2016-12-09 14:20:00,43.71,43.72,43.62,43.63,115317.0,34.232,34.2398,34.1615,34.1693,115317.0
2016-12-09 14:30:00,43.63,43.68,43.62,43.67,208138.0,34.1693,34.2085,34.1615,34.2007,208138.0
2016-12-09 14:40:00,43.66,43.72,43.64,43.65,151559.0,34.1928,34.2398,34.1772,34.185,151559.0
2016-12-09 14:50:00,43.66,43.73,43.64,43.65,233399.0,34.1928,34.2476,34.1772,34.185,233399.0
2016-12-09 15:00:00,43.65,43.75,43.63,43.74,121448.0,34.185,34.2633,34.1693,34.2555,121448.0
2016-12-09 15:10:00,43.74,43.79,43.73,43.74,172228.0,34.2555,34.2946,34.2476,34.2555,172228.0
2016-12-09 15:20:00,43.74,43.78,43.73,43.77,140066.0,34.2555,34.2868,34.2476,34.279,140066.0
2016-12-09 15:30:00,43.76,43.8,43.71,43.72,246534.0,34.2711,34.3025,34.232,34.2398,246534.0
2016-12-09 15:40:00,43.72,43.73,43.65,43.65,434914.0,34.2398,34.2476,34.185,34.185,434914.0
2016-12-09 15:50:00,43.66,43.73,43.65,43.73,621462.0,34.1928,34.2476,34.185,34.2476,621462.0
2016-12-12 09:30:00,43.5,43.91,43.47,43.7,709248.0,34.0675,34.3886,34.044,34.2242,709248.0
2016-12-12 09:40:00,43.7,43.71,43.51,43.58,459181.0,34.2242,34.232,34.0754,34.1302,459181.0
2016-12-12 09:50:00,43.6,43.8,43.59,43.73,370447.0,34.1458,34.3025,34.138,34.2476,370447.0
2016-12-12 10:00:00,43.73,43.79,43.63,43.68,393888.0,34.2476,34.2946,34.1693,34.2085,393888.0
2016-12-12 10:10:00,43.68,43.7,43.48,43.51,378470.0,34.2085,34.2242,34.0519,34.0754,378470.0
2016-12-12 10:20:00,43.51,43.54,43.37,43.38,339655.0,34.0754,34.0988,33.9657,33.9735,339655.0
2016-12-12 10:30:00,43.37,43.49,43.33,43.49,321532.0,33.9657,34.0597,33.9344,34.0597,321532.0
2016-12-12 10:40:00,43.49,43.55,43.25,43.26,362047.0,34.0597,34.1067,33.8717,33.8796,362047.0
2016-12-12 10:50:00,43.26,43.3,43.17,43.3,293176.0,33.8796,33.9109,33.8091,33.9109,293176.0
2016-12-12 11:00:00,43.3,43.32,43.19,43.23,156012.0,33.9109,33.9266,33.8247,33.8561,156012.0
2016-12-12 11:10:00,43.23,43.32,43.18,43.2,136112.0,33.8561,33.9266,33.8169,33.8326,136112.0
2016-12-12 11:20:00,43.21,43.25,43.14,43.16,131736.0,33.8404,33.8717,33.7856,33.8012,131736.0
2016-12-12 11:30:00,43.15,43.17,43.07,43.08,216372.0,33.7934,33.8091,33.7308,33.7386,216372.0
2016-12-12 11:40:00,43.09,43.1,42.88,42.91,324318.0,33.7464,33.7543,33.582,33.6055,324318.0
2016-12-12 11:50:00,42.91,42.93,42.77,42.83,319149.0,33.6055,33.6211,33.4958,33.5428,319149.0
2016-12-12 12:00:00,42.83,42.84,42.66,42.69,276756.0,33.5428,33.5506,33.4097,33.4332,276756.0
2016-12-12 12:10:00,42.68,42.85,42.68,42.78,228707.0,33.4253,33.5585,33.4253,33.5036,228707.0
2016-12-12 12:20:00,42.77,42.79,42.7,42.73,146292.0,33.4958,33.5115,33.441,33.4645,146292.0
2016-12-12 12:30:00,42.73,42.89,42.72,42.87,218398.0,33.4645,33.5898,33.4567,33.5741,218398.0
2016-12-12 12:40:00,42.87,42.95,42.83,42.86,256018.0,33.5741,33.6368,33.5428,33.5663,256018.0
2016-12-12 12:50:00,42.86,42.91,42.83,42.89,423760.0,33.5663,33.6055,33.5428,33.5898,423760.0
2016-12-12 13:00:00,42.9,42.96,42.87,42.91,204986.0,33.5976,33.6446,33.5741,33.6055,204986.0
2016-12-12 13:10:00,42.91,43.06,42.89,43.05,192242.0,33.6055,33.7229,33.5898,33.7151,192242.0
2016-12-12 13:20:00,43.05,43.07,42.98,43.02,145598.0,33.7151,33.7308,33.6603,33.6916,145598.0
2016-12-12 13:30:00,43.02,43.14,43.02,43.08,248323.0,33.6916,33.7856,33.6916,33.7386,248323.0
2016-12-12 13:40:00,43.07,43.11,43.03,43.06,125256.0,33.7308,33.7621,33.6994,33.7229,125256.0
2016-12-12 13:50:00,43.05,43.13,43.02,43.09,129518.0,33.7151,33.7778,33.6916,33.7464,129518.0
2016-12-12 14:00:00,43.09,43.16,43.08,43.13,119067.0,33.7464,33.8012,33.7386,33.7778,119067.0
2016-12-12 14:10:00,43.12,43.18,43.11,43.14,165281.0,33.7699,33.8169,33.7621,33.7856,165281.0
2016-12-12 14:20:00,43.14,43.16,43.08,43.08,141540.0,33.7856,33.8012,33.7386,33.7386,141540.0
2016-12-12 14:30:00,43.09,43.14,43.02,43.02,160371.0,33.7464,33.7856,33.6916,33.6916,160371.0
2016-12-12 14:40:00,43.03,43.07,42.97,43.02,479731.0,33.6994,33.7308,33.6524,33.6916,479731.0
2016-12-12 14:50:00,43.02,43.05,42.98,43.02,111557.0,33.6916,33.7151,33.6603,33.6916,111557.0
2016-12-12 15:00:00,43.02,43.07,42.99,42.99,237900.0,33.6916,33.7308,33.6681,33.6681,237900.0
2016-12-12 15:10:00,42.99,43.03,42.95,42.99,212342.0,33.6681,33.6994,33.6368,33.6681,212342.0
2016-12-12 15:20:00,43.0,43.02,42.97,42.98,213026.0,33.6759,33.6916,33.6524,33.6603,213026.0
2016-12-12 15:30:00,42.98,43.03,42.94,43.0,258687.0,33.6603,33.6994,33.629,33.6759,258687.0
2016-12-12 15:40:00,43.0,43.03,42.97,42.98,414390.0,33.6759,33.6994,33.6524,33.6603,414390.0
2016-12-12 15:50:00,42.98,43.0,42.94,42.98,649878.0,33.6603,33.6759,33.629,33.6603,649878.0
2016-12-13 09:30:00,43.12,43.27,42.93,43.16,678256.0,33.7699,33.8874,33.6211,33.8012,678256.0
2016-12-13 09:40:00,43.17,43.3,43.16,43.21,656227.0,33.8091,33.9109,33.8012,33.8404,656227.0
2016-12-13 09:50:00,43.22,43.25,43.11,43.14,698547.0,33.8482,33.8717,33.7621,33.7856,698547.0
2016-12-13 10:00:00,43.14,43.2,43.08,43.16,306090.0,33.7856,33.8326,33.7386,33.8012,306090.0
2016-12-13 10:10:00,43.16,43.18,43.09,43.14,360477.0,33.8012,33.8169,33.7464,33.7856,360477.0
2016-12-13 10:20:00,43.13,43.14,42.91,42.91,598280.0,33.7778,33.7856,33.6055,33.6055,598280.0
2016-12-13 10:30:00,42.91,42.93,42.57,42.62,672977.0,33.6055,33.6211,33.3392,33.3783,672977.0
2016-12-13 10:40:00,42.63,42.7,42.51,42.53,356459.0,33.3862,33.441,33.2922,33.3079,356459.0
2016-12-13 10:50:00,42.53,42.71,42.46,42.7,673078.0,33.3079,33.4488,33.253,33.441,673078.0
2016-12-13 11:00:00,42.7,42.72,42.59,42.72,385485.0,33.441,33.4567,33.3548,33.4567,385485.0
2016-12-13 11:10:00,42.72,42.76,42.68,42.73,278378.0,33.4567,33.488,33.4253,33.4645,278378.0
2016-12-13 11:20:00,42.73,42.92,42.66,42.83,654867.0,33.4645,33.6133,33.4097,33.5428,654867.0
2016-12-13 11:30:00,42.82,42.84,42.63,42.68,292914.0,33.535,33.5506,33.3862,33.4253,292914.0
2016-12-13 11:40:00,42.69,42.71,42.16,42.37,1131020.0,33.4332,33.4488,33.0181,33.1825,1131020.0
2016-12-13 11:50:00,42.39,42.61,42.3,42.44,804578.0,33.1982,33.3705,33.1277,33.2374,804578.0
2016-12-13 12:00:00,42.45,42.6,42.44,42.56,292425.0,33.2452,33.3627,33.2374,33.3314,292425.0
2016-12-13 12:10:00,42.56,42.71,42.48,42.63,388738.0,33.3314,33.4488,33.2687,33.3862,388738.0
2016-12-13 12:20:00,42.63,42.71,42.56,42.59,271544.0,33.3862,33.4488,33.3314,33.3548,271544.0
2016-12-13 12:30:00,42.61,42.77,42.56,42.77,260230.0,33.3705,33.4958,33.3314,33.4958,260230.0
2016-12-13 12:40:00,42.76,42.88,42.75,42.8,376756.0,33.488,33.582,33.4802,33.5193,376756.0
2016-12-13 12:50:00,42.81,42.82,42.77,42.77,199672.0,33.5271,33.535,33.4958,33.4958,199672.0
2016-12-13 13:00:00,42.77,42.8,42.71,42.74,331961.0,33.4958,33.5193,33.4488,33.4723,331961.0
2016-12-13 13:10:00,42.74,42.8,42.72,42.75,200993.0,33.4723,33.5193,33.4567,33.4802,200993.0
2016-12-13 13:20:00,42.76,42.83,42.75,42.82,208534.0,33.488,33.5428,33.4802,33.535,208534.0
2016-12-13 13:30:00,42.83,42.83,42.72,42.74,163924.0,33.5428,33.5428,33.4567,33.4723,163924.0
2016-12-13 13:40:00,42.74,42.82,42.74,42.82,135357.0,33.4723,33.535,33.4723,33.535,135357.0
2016-12-13 13:50:00,42.82,42.84,42.77,42.8,242852.0,33.535,33.5506,33.4958,33.5193,242852.0
2016-12-13 14:00:00,42.8,42.8,42.68,42.69,266455.0,33.5193,33.5193,33.4253,33.4332,266455.0
2016-12-13 14:10:00,42.69,42.7,42.57,42.58,223150.0,33.4332,33.441,33.3392,33.347,223150.0
2016-12-13 14:20:00,42.58,42.64,42.57,42.58,168869.0,33.347,33.394,33.3392,33.347,168869.0
2016-12-13 14:30:00,42.57,42.63,42.52,42.6,267504.0,33.3392,33.3862,33.3,33.3627,267504.0
2016-12-13 14:40:00,42.6,42.63,42.54,42.55,208847.0,33.3627,33.3862,33.3157,33.3235,208847.0
2016-12-13 14:50:00,42.55,42.63,42.49,42.5,280394.0,33.3235,33.3862,33.2765,33.2844,280394.0
2016-12-13 15:00:00,42.51,42.55,42.47,42.54,229731.0,33.2922,33.3235,33.2609,33.3157,229731.0
2016-12-13 15:10:00,42.53,42.55,42.46,42.55,217935.0,33.3079,33.3235,33.253,33.3235,217935.0
2016-12-13 15:20:00,42.55,42.61,42.53,42.59,272668.0,33.3235,33.3705,33.3079,33.3548,272668.0
2016-12-13 15:30:00,42.58,42.63,42.57,42.57,486376.0,33.347,33.3862,33.3392,33.3392,486376.0
2016-12-13 15:40:00,42.57,42.63,42.56,42.59,449405.0,33.3392,33.3862,33.3314,33.3548,449405.0
2016-12-13 15:50:00,42.59,42.6,42.52,42.57,620033.0,33.3548,33.3627,33.3,33.3392,620033.0
2016-12-14 09:30:00,42.27,42.56,42.12,42.52,907338.0,33.1042,33.3314,32.9868,33.3,907338.0
2016-12-14 09:40:00,42.52,42.81,42.48,42.71,373359.0,33.3,33.5271,33.2687,33.4488,373359.0
2016-12-14 09:50:00,42.7,42.73,42.63,42.66,176595.0,33.441,33.4645,33.3862,33.4097,176595.0
2016-12-14 10:00:00,42.65,42.66,42.46,42.61,355255.0,33.4018,33.4097,33.253,33.3705,355255.0
2016-12-14 10:10:00,42.61,42.78,42.61,42.73,213349.0,33.3705,33.5036,33.3705,33.4645,213349.0
2016-12-14 10:20:00,42.73,42.92,42.7,42.82,175448.0,33.4645,33.6133,33.441,33.535,175448.0
2016-12-14 10:30:00,42.82,42.91,42.76,42.84,289490.0,33.535,33.6055,33.488,33.5506,289490.0
2016-12-14 10:40:00,42.85,42.94,42.74,42.76,195082.0,33.5585,33.629,33.4723,33.488,195082.0
2016-12-14 10:50:00,42.76,42.86,42.72,42.84,154342.0,33.488,33.5663,33.4567,33.5506,154342.0
2016-12-14 11:00:00,42.84,42.89,42.82,42.84,152317.0,33.5506,33.5898,33.535,33.5506,152317.0
2016-12-14 11:10:00,42.84,42.95,42.83,42.89,142541.0,33.5506,33.6368,33.5428,33.5898,142541.0
2016-12-14 11:20:00,42.89,42.98,42.88,42.92,143297.0,33.5898,33.6603,33.582,33.6133,143297.0
2016-12-14 11:30:00,42.92,42.92,42.72,42.73,170070.0,33.6133,33.6133,33.4567,33.4645,170070.0
2016-12-14 11:40:00,42.72,42.73,42.64,42.7,161942.0,33.4567,33.4645,33.394,33.441,161942.0
2016-12-14 11:50:00,42.7,42.73,42.67,42.72,101955.0,33.441,33.4645,33.4175,33.4567,101955.0
2016-12-14 12:00:00,42.73,42.8,42.72,42.8,100351.0,33.4645,33.5193,33.4567,33.5193,100351.0
2016-12-14 12:10:00,42.81,42.89,42.79,42.86,147566.0,33.5271,33.5898,33.5115,33.5663,147566.0
2016-12-14 12:20:00,42.86,42.91,42.84,42.89,150580.0,33.5663,33.6055,33.5506,33.5898,150580.0
2016-12-14 12:30:00,42.9,42.94,42.88,42.89,104721.0,33.5976,33.629,33.582,33.5898,104721.0
2016-12-14 12:40:00,42.89,42.95,42.86,42.93,104801.0,33.5898,33.6368,33.5663,33.6211,104801.0
2016-12-14 12:50:00,42.93,42.95,42.9,42.92,71985.0,33.6211,33.6368,33.5976,33.6133,71985.0
2016-12-14 13:00:00,42.92,42.97,42.89,42.89,100474.0,33.6133,33.6524,33.5898,33.5898,100474.0
2016-12-14 13:10:00,42.89,42.93,42.88,42.91,106461.0,33.5898,33.6211,33.582,33.6055,106461.0
2016-12-14 13:20:00,42.92,43.0,42.92,43.0,151368.0,33.6133,33.6759,33.6133,33.6759,151368.0
2016-12-14 13:30:00,43.0,43.01,42.94,42.95,160920.0,33.6759,33.6838,33.629,33.6368,160920.0
2016-12-14 13:40:00,42.95,42.97,42.9,42.95,89493.0,33.6368,33.6524,33.5976,33.6368,89493.0
2016-12-14 13:50:00,42.95,42.95,42.86,42.91,140415.0,33.6368,33.6368,33.5663,33.6055,140415.0
2016-12-14 14:00:00,42.89,43.65,42.84,43.59,717836.0,33.5898,34.185,33.5506,34.138,717836.0
2016-12-14 14:10:00,43.59,43.59,43.38,43.45,1077594.0,34.138,34.138,33.9735,34.0284,1077594.0
2016-12-14 14:20:00,43.46,43.49,42.48,42.52,870376.0,34.0362,34.0597,33.2687,33.3,870376.0
2016-12-14 14:30:00,42.53,43.05,42.49,42.98,514354.0,33.3079,33.7151,33.2765,33.6603,514354.0
2016-12-14 14:40:00,42.98,43.09,42.78,42.89,411386.0,33.6603,33.7464,33.5036,33.5898,411386.0
2016-12-14 14:50:00,42.88,42.96,42.72,42.79,372696.0,33.582,33.6446,33.4567,33.5115,372696.0
2016-12-14 15:00:00,42.79,42.99,42.65,42.65,359743.0,33.5115,33.6681,33.4018,33.4018,359743.0
2016-12-14 15:10:00,42.65,42.82,42.6,42.67,337187.0,33.4018,33.535,33.3627,33.4175,337187.0
2016-12-14 15:20:00,42.67,42.91,42.65,42.87,395323.0,33.4175,33.6055,33.4018,33.5741,395323.0
2016-12-14 15:30:00,42.87,43.14,42.85,43.07,697501.0,33.5741,33.7856,33.5585,33.7308,697501.0
2016-12-14 15:40:00,43.08,43.09,42.92,42.96,616246.0,33.7386,33.7464,33.6133,33.6446,616246.0
2016-12-14 15:50:00,42.96,42.96,42.79,42.86,1286306.0,33.6446,33.6446,33.5115,33.5663,1286306.0
2016-12-15 09:30:00,43.37,43.38,42.89,43.11,744440.0,33.9657,33.9735,33.5898,33.7621,744440.0
2016-12-15 09:40:00,43.11,43.36,43.09,43.26,767088.0,33.7621,33.9579,33.7464,33.8796,767088.0
2016-12-15 09:50:00,43.26,43.51,43.26,43.4,742083.0,33.8796,34.0754,33.8796,33.9892,742083.0
2016-12-15 10:00:00,43.4,43.45,43.33,43.38,564626.0,33.9892,34.0284,33.9344,33.9735,564626.0
2016-12-15 10:10:00,43.38,43.38,43.13,43.17,299115.0,33.9735,33.9735,33.7778,33.8091,299115.0
2016-12-15 10:20:00,43.17,43.19,43.0,43.18,324128.0,33.8091,33.8247,33.6759,33.8169,324128.0
2016-12-15 10:30:00,43.18,43.29,43.09,43.22,341639.0,33.8169,33.9031,33.7464,33.8482,341639.0
2016-12-15 10:40:00,43.22,43.22,42.95,43.04,365205.0,33.8482,33.8482,33.6368,33.7073,365205.0
2016-12-15 10:50:00,43.05,43.1,42.97,42.98,324910.0,33.7151,33.7543,33.6524,33.6603,324910.0
2016-12-15 11:00:00,42.98,43.21,42.98,43.1,372655.0,33.6603,33.8404,33.6603,33.7543,372655.0
2016-12-15 11:10:00,43.1,43.27,43.09,43.27,272238.0,33.7543,33.8874,33.7464,33.8874,272238.0
2016-12-15 11:20:00,43.27,43.31,43.15,43.16,257163.0,33.8874,33.9187,33.7934,33.8012,257163.0
2016-12-15 11:30:00,43.16,43.26,43.12,43.26,194997.0,33.8012,33.8796,33.7699,33.8796,194997.0
2016-12-15 11:40:00,43.27,43.36,43.25,43.26,421701.0,33.8874,33.9579,33.8717,33.8796,421701.0
2016-12-15 11:50:00,43.27,43.28,43.19,43.25,352519.0,33.8874,33.8952,33.8247,33.8717,352519.0
2016-12-15 12:00:00,43.25,43.27,43.16,43.25,309404.0,33.8717,33.8874,33.8012,33.8717,309404.0
2016-12-15 12:10:00,43.24,43.26,43.18,43.22,328212.0,33.8639,33.8796,33.8169,33.8482,328212.0
2016-12-15 12:20:00,43.22,43.29,43.21,43.26,281675.0,33.8482,33.9031,33.8404,33.8796,281675.0
2016-12-15 12:30:00,43.26,43.27,43.16,43.2,247900.0,33.8796,33.8874,33.8012,33.8326,247900.0
2016-12-15 12:40:00,43.2,43.26,43.14,43.2,215536.0,33.8326,33.8796,33.7856,33.8326,215536.0
2016-12-15 12:50:00,43.2,43.21,43.06,43.21,273452.0,33.8326,33.8404,33.7229,33.8404,273452.0
2016-12-15 13:00:00,43.22,43.31,43.19,43.24,468675.0,33.8482,33.9187,33.8247,33.8639,468675.0
2016-12-15 13:10:00,43.25,43.3,43.21,43.29,464543.0,33.8717,33.9109,33.8404,33.9031,464543.0
2016-12-15 13:20:00,43.29,43.31,43.22,43.26,278734.0,33.9031,33.9187,33.8482,33.8796,278734.0
2016-12-15 13:30:00,43.26,43.33,43.23,43.26,316457.0,33.8796,33.9344,33.8561,33.8796,316457.0
2016-12-15 13:40:00,43.26,43.3,43.17,43.22,214254.0,33.8796,33.9109,33.8091,33.8482,214254.0
2016-12-15 13:50:00,43.22,43.27,43.13,43.14,321151.0,33.8482,33.8874,33.7778,33.7856,321151.0
2016-12-15 14:00:00,43.13,43.14,42.99,43.05,380096.0,33.7778,33.7856,33.6681,33.7151,380096.0
2016-12-15 14:10:00,43.05,43.09,43.0,43.03,204417.0,33.7151,33.7464,33.6759,33.6994,204417.0
2016-12-15 14:20:00,43.04,43.13,43.0,43.13,245651.0,33.7073,33.7778,33.6759,33.7778,245651.0
2016-12-15 14:30:00,43.12,43.2,43.09,43.16,308019.0,33.7699,33.8326,33.7464,33.8012,308019.0
2016-12-15 14:40:00,43.16,43.21,43.05,43.06,192782.0,33.8012,33.8404,33.7151,33.7229,192782.0
2016-12-15 14:50:00,43.06,43.15,43.06,43.09,195010.0,33.7229,33.7934,33.7229,33.7464,195010.0
2016-12-15 15:00:00,43.1,43.18,43.05,43.13,249740.0,33.7543,33.8169,33.7151,33.7778,249740.0
2016-12-15 15:10:00,43.13,43.18,43.09,43.16,274383.0,33.7778,33.8169,33.7464,33.8012,274383.0
2016-12-15 15:20:00,43.16,43.18,43.08,43.12,249019.0,33.8012,33.8169,33.7386,33.7699,249019.0
2016-12-15 15:30:00,43.12,43.14,42.99,43.05,388178.0,33.7699,33.7856,33.6681,33.7151,388178.0
2016-12-15 15:40:00,43.05,43.09,42.99,43.03,578456.0,33.7151,33.7464,33.6681,33.6994,578456.0
2016-12-15 15:50:00,43.03,43.09,42.95,43.01,939895.0,33.6994,33.7464,33.6368,33.6838,939895.0
2016-12-16 09:30:00,43.12,43.18,43.01,43.08,1399923.0,33.7699,33.8169,33.6838,33.7386,1399923.0
2016-12-16 09:40:00,43.07,43.19,42.97,43.15,610153.0,33.7308,33.8247,33.6524,33.7934,610153.0
2016-12-16 09:50:00,43.16,43.26,43.13,43.2,382844.0,33.8012,33.8796,33.7778,33.8326,382844.0
2016-12-16 10:00:00,43.2,43.22,43.06,43.06,325180.0,33.8326,33.8482,33.7229,33.7229,325180.0
2016-12-16 10:10:00,43.06,43.23,43.03,43.2,274864.0,33.7229,33.8561,33.6994,33.8326,274864.0
2016-12-16 10:20:00,43.2,43.24,43.13,43.23,155684.0,33.8326,33.8639,33.7778,33.8561,155684.0
2016-12-16 10:30:00,43.23,43.32,43.19,43.3,265593.0,33.8561,33.9266,33.8247,33.9109,265593.0
2016-12-16 10:40:00,43.3,43.42,43.27,43.39,228223.0,33.9109,34.0049,33.8874,33.9814,228223.0
2016-12-16 10:50:00,43.39,43.42,43.33,43.39,167279.0,33.9814,34.0049,33.9344,33.9814,167279.0
2016-12-16 11:00:00,43.39,43.4,43.24,43.26,211318.0,33.9814,33.9892,33.8639,33.8796,211318.0
2016-12-16 11:10:00,43.25,43.3,43.19,43.21,156125.0,33.8717,33.9109,33.8247,33.8404,156125.0
2016-12-16 11:20:00,43.2,43.2,43.0,43.0,239583.0,33.8326,33.8326,33.6759,33.6759,239583.0
2016-12-16 11:30:00,43.0,43.0,42.9,42.96,259723.0,33.6759,33.6759,33.5976,33.6446,259723.0
2016-12-16 11:40:00,42.95,42.97,42.88,42.91,151635.0,33.6368,33.6524,33.582,33.6055,151635.0
2016-12-16 11:50:00,42.91,43.0,42.87,42.99,175591.0,33.6055,33.6759,33.5741,33.6681,175591.0
2016-12-16 12:00:00,42.99,43.01,42.92,42.93,119404.0,33.6681,33.6838,33.6133,33.6211,119404.0
2016-12-16 12:10:00,42.93,42.93,42.81,42.82,68803.0,33.6211,33.6211,33.5271,33.535,68803.0
2016-12-16 12:20:00,42.82,42.88,42.81,42.84,98010.0,33.535,33.582,33.5271,33.5506,98010.0
2016-12-16 12:30:00,42.85,42.85,42.75,42.78,137278.0,33.5585,33.5585,33.4802,33.5036,137278.0
2016-12-16 12:40:00,42.79,42.81,42.69,42.73,154242.0,33.5115,33.5271,33.4332,33.4645,154242.0
2016-12-16 12:50:00,42.72,42.72,42.63,42.72,366489.0,33.4567,33.4567,33.3862,33.4567,366489.0
2016-12-16 13:00:00,42.72,42.72,42.68,42.72,196149.0,33.4567,33.4567,33.4253,33.4567,196149.0
2016-12-16 13:10:00,42.71,42.72,42.62,42.63,348399.0,33.4488,33.4567,33.3783,33.3862,348399.0
2016-12-16 13:20:00,42.62,42.7,42.62,42.64,260291.0,33.3783,33.441,33.3783,33.394,260291.0
2016-12-16 13:30:00,42.63,42.71,42.61,42.71,97508.0,33.3862,33.4488,33.3705,33.4488,97508.0
2016-12-16 13:40:00,42.71,42.78,42.7,42.75,139860.0,33.4488,33.5036,33.441,33.4802,139860.0
2016-12-16 13:50:00,42.76,42.93,42.76,42.92,145843.0,33.488,33.6211,33.488,33.6133,145843.0
2016-12-16 14:00:00,42.92,42.93,42.82,42.91,133533.0,33.6133,33.6211,33.535,33.6055,133533.0
2016-12-16 14:10:00,42.9,42.98,42.88,42.91,222499.0,33.5976,33.6603,33.582,33.6055,222499.0
2016-12-16 14:20:00,42.91,42.95,42.88,42.94,121529.0,33.6055,33.6368,33.582,33.629,121529.0
2016-12-16 14:30:00,42.94,42.97,42.91,42.94,191830.0,33.629,33.6524,33.6055,33.629,191830.0
2016-12-16 14:40:00,42.94,43.02,42.94,42.98,194167.0,33.629,33.6916,33.629,33.6603,194167.0
2016-12-16 14:50:00,42.97,43.01,42.94,42.98,110936.0,33.6524,33.6838,33.629,33.6603,110936.0
2016-12-16 15:00:00,42.98,42.99,42.85,42.86,180041.0,33.6603,33.6681,33.5585,33.5663,180041.0
2016-12-16 15:10:00,42.87,42.87,42.81,42.84,180506.0,33.5741,33.5741,33.5271,33.5506,180506.0
2016-12-16 15:20:00,42.84,42.85,42.72,42.76,371431.0,33.5506,33.5585,33.4567,33.488,371431.0
2016-12-16 15:30:00,42.76,42.79,42.69,42.72,275405.0,33.488,33.5115,33.4332,33.4567,275405.0
2016-12-16 15:40:00,42.71,42.78,42.66,42.76,462576.0,33.4488,33.5036,33.4097,33.488,462576.0
2016-12-16 15:50:00,42.76,42.77,42.64,42.72,872607.0,33.488,33.4958,33.394,33.4567,872607.0
2016-12-19 09:30:00,42.66,42.79,42.56,42.78,535770.0,33.4097,33.5115,33.3314,33.5036,535770.0
2016-12-19 09:40:00,42.78,42.79,42.5,42.56,249466.0,33.5036,33.5115,33.2844,33.3314,249466.0
2016-12-19 09:50:00,42.56,42.62,42.41,42.5,291292.0,33.3314,33.3783,33.2139,33.2844,291292.0
2016-12-19 10:00:00,42.49,42.55,42.43,42.53,129083.0,33.2765,33.3235,33.2295,33.3079,129083.0
2016-12-19 10:10:00,42.53,42.69,42.53,42.58,256424.0,33.3079,33.4332,33.3079,33.347,256424.0
2016-12-19 10:20:00,42.57,42.79,42.56,42.76,217836.0,33.3392,33.5115,33.3314,33.488,217836.0
2016-12-19 10:30:00,42.77,42.81,42.69,42.7,348703.0,33.4958,33.5271,33.4332,33.441,348703.0
2016-12-19 10:40:00,42.7,42.73,42.6,42.63,227196.0,33.441,33.4645,33.3627,33.3862,227196.0
2016-12-19 10:50:00,42.63,42.75,42.63,42.75,285360.0,33.3862,33.4802,33.3862,33.4802,285360.0
2016-12-19 11:00:00,42.75,42.75,42.6,42.63,177069.0,33.4802,33.4802,33.3627,33.3862,177069.0
2016-12-19 11:10:00,42.63,42.65,42.51,42.54,133156.0,33.3862,33.4018,33.2922,33.3157,133156.0
2016-12-19 11:20:00,42.54,42.55,42.36,42.4,196156.0,33.3157,33.3235,33.1747,33.206,196156.0
2016-12-19 11:30:00,42.4,42.46,42.38,42.43,594762.0,33.206,33.253,33.1904,33.2295,594762.0
2016-12-19 11:40:00,42.44,42.44,42.3,42.33,125646.0,33.2374,33.2374,33.1277,33.1512,125646.0
2016-12-19 11:50:00,42.34,42.39,42.16,42.16,247589.0,33.1591,33.1982,33.0181,33.0181,247589.0
2016-12-19 12:00:00,42.17,42.25,42.14,42.25,422414.0,33.0259,33.0886,33.0024,33.0886,422414.0
2016-12-19 12:10:00,42.25,42.27,42.2,42.24,263901.0,33.0886,33.1042,33.0494,33.0807,263901.0
2016-12-19 12:20:00,42.24,42.31,42.24,42.27,261926.0,33.0807,33.1356,33.0807,33.1042,261926.0
2016-12-19 12:30:00,42.27,42.3,42.24,42.29,153701.0,33.1042,33.1277,33.0807,33.1199,153701.0
2016-12-19 12:40:00,42.28,42.3,42.21,42.23,128187.0,33.1121,33.1277,33.0572,33.0729,128187.0
2016-12-19 12:50:00,42.23,42.25,42.21,42.22,137173.0,33.0729,33.0886,33.0572,33.0651,137173.0
2016-12-19 13:00:00,42.23,42.27,42.22,42.27,104720.0,33.0729,33.1042,33.0651,33.1042,104720.0
2016-12-19 13:10:00,42.27,42.27,42.22,42.24,127165.0,33.1042,33.1042,33.0651,33.0807,127165.0
2016-12-19 13:20:00,42.25,42.25,42.19,42.25,208365.0,33.0886,33.0886,33.0416,33.0886,208365.0
2016-12-19 13:30:00,42.25,42.36,42.24,42.34,404636.0,33.0886,33.1747,33.0807,33.1591,404636.0
2016-12-19 13:40:00,42.34,42.41,42.32,42.38,280583.0,33.1591,33.2139,33.1434,33.1904,280583.0
2016-12-19 13:50:00,42.38,42.54,42.36,42.53,170905.0,33.1904,33.3157,33.1747,33.3079,170905.0
2016-12-19 14:00:00,42.53,42.58,42.46,42.58,244111.0,33.3079,33.347,33.253,33.347,244111.0
2016-12-19 14:10:00,42.57,42.7,42.57,42.69,309684.0,33.3392,33.441,33.3392,33.4332,309684.0
2016-12-19 14:20:00,42.7,42.86,42.69,42.86,423662.0,33.441,33.5663,33.4332,33.5663,423662.0
2016-12-19 14:30:00,42.86,42.86,42.74,42.74,359033.0,33.5663,33.5663,33.4723,33.4723,359033.0
2016-12-19 14:40:00,42.73,42.77,42.7,42.7,171685.0,33.4645,33.4958,33.441,33.441,171685.0
2016-12-19 14:50:00,42.71,42.76,42.68,42.7,107034.0,33.4488,33.488,33.4253,33.441,107034.0
2016-12-19 15:00:00,42.69,42.7,42.59,42.62,205740.0,33.4332,33.441,33.3548,33.3783,205740.0
2016-12-19 15:10:00,42.61,42.63,42.56,42.57,360790.0,33.3705,33.3862,33.3314,33.3392,360790.0
2016-12-19 15:20:00,42.57,42.74,42.51,42.73,509222.0,33.3392,33.4723,33.2922,33.4645,509222.0
2016-12-19 15:30:00,42.73,42.75,42.67,42.68,468459.0,33.4645,33.4802,33.4175,33.4253,468459.0
2016-12-19 15:40:00,42.68,42.78,42.65,42.72,493559.0,33.4253,33.5036,33.4018,33.4567,493559.0
2016-12-19 15:50:00,42.72,42.84,42.71,42.83,868930.0,33.4567,33.5506,33.4488,33.5428,868930.0
2016-12-20 09:30:00,43.13,43.42,43.13,43.39,478598.0,33.7778,34.0049,33.7778,33.9814,478598.0
2016-12-20 09:40:00,43.4,43.4,43.26,43.38,188409.0,33.9892,33.9892,33.8796,33.9735,188409.0
2016-12-20 09:50:00,43.38,43.44,43.3,43.44,189814.0,33.9735,34.0205,33.9109,34.0205,189814.0
2016-12-20 10:00:00,43.42,43.48,43.39,43.45,286938.0,34.0049,34.0519,33.9814,34.0284,286938.0
2016-12-20 10:10:00,43.45,43.45,43.36,43.45,179558.0,34.0284,34.0284,33.9579,34.0284,179558.0
2016-12-20 10:20:00,43.45,43.49,43.42,43.45,240549.0,34.0284,34.0597,34.0049,34.0284,240549.0
2016-12-20 10:30:00,43.44,43.48,43.39,43.48,127405.0,34.0205,34.0519,33.9814,34.0519,127405.0
2016-12-20 10:40:00,43.48,43.58,43.46,43.56,191855.0,34.0519,34.1302,34.0362,34.1145,191855.0
2016-12-20 10:50:00,43.56,43.56,43.48,43.49,146707.0,34.1145,34.1145,34.0519,34.0597,146707.0
2016-12-20 11:00:00,43.49,43.5,43.39,43.44,166494.0,34.0597,34.0675,33.9814,34.0205,166494.0
2016-12-20 11:10:00,43.44,43.48,43.41,43.45,141197.0,34.0205,34.0519,33.997,34.0284,141197.0
2016-12-20 11:20:00,43.44,43.52,43.38,43.44,336245.0,34.0205,34.0832,33.9735,34.0205,336245.0
2016-12-20 11:30:00,43.44,43.44,43.27,43.3,182668.0,34.0205,34.0205,33.8874,33.9109,182668.0
2016-12-20 11:40:00,43.29,43.38,43.25,43.37,190112.0,33.9031,33.9735,33.8717,33.9657,190112.0
2016-12-20 11:50:00,43.37,43.38,43.3,43.36,160597.0,33.9657,33.9735,33.9109,33.9579,160597.0
2016-12-20 12:00:00,43.37,43.37,43.25,43.25,156886.0,33.9657,33.9657,33.8717,33.8717,156886.0
2016-12-20 12:10:00,43.25,43.38,43.25,43.33,133557.0,33.8717,33.9735,33.8717,33.9344,133557.0
2016-12-20 12:20:00,43.33,43.4,43.3,43.31,118809.0,33.9344,33.9892,33.9109,33.9187,118809.0
2016-12-20 12:30:00,43.31,43.35,43.29,43.31,111834.0,33.9187,33.95,33.9031,33.9187,111834.0
2016-12-20 12:40:00,43.31,43.33,43.29,43.32,115231.0,33.9187,33.9344,33.9031,33.9266,115231.0
2016-12-20 12:50:00,43.32,43.36,43.3,43.33,102988.0,33.9266,33.9579,33.9109,33.9344,102988.0
2016-12-20 13:00:00,43.32,43.39,43.32,43.38,97946.0,33.9266,33.9814,33.9266,33.9735,97946.0
2016-12-20 13:10:00,43.38,43.4,43.34,43.35,131077.0,33.9735,33.9892,33.9422,33.95,131077.0
2016-12-20 13:20:00,43.35,43.42,43.35,43.4,95316.0,33.95,34.0049,33.95,33.9892,95316.0
2016-12-20 13:30:00,43.41,43.45,43.37,43.39,121900.0,33.997,34.0284,33.9657,33.9814,121900.0
2016-12-20 13:40:00,43.39,43.41,43.35,43.39,109677.0,33.9814,33.997,33.95,33.9814,109677.0
2016-12-20 13:50:00,43.38,43.45,43.37,43.44,212186.0,33.9735,34.0284,33.9657,34.0205,212186.0
2016-12-20 14:00:00,43.44,43.45,43.4,43.41,142980.0,34.0205,34.0284,33.9892,33.997,142980.0
2016-12-20 14:10:00,43.41,43.47,43.39,43.45,157023.0,33.997,34.044,33.9814,34.0284,157023.0
2016-12-20 14:20:00,43.45,43.46,43.43,43.44,134053.0,34.0284,34.0362,34.0127,34.0205,134053.0
2016-12-20 14:30:00,43.45,43.47,43.39,43.41,214763.0,34.0284,34.044,33.9814,33.997,214763.0
2016-12-20 14:40:00,43.42,43.46,43.41,43.44,164034.0,34.0049,34.0362,33.997,34.0205,164034.0
2016-12-20 14:50:00,43.44,43.47,43.39,43.44,151166.0,34.0205,34.044,33.9814,34.0205,151166.0
2016-12-20 15:00:00,43.44,43.45,43.4,43.44,190703.0,34.0205,34.0284,33.9892,34.0205,190703.0
2016-12-20 15:10:00,43.44,43.44,43.38,43.43,131513.0,34.0205,34.0205,33.9735,34.0127,131513.0
2016-12-20 15:20:00,43.43,43.48,43.39,43.46,238102.0,34.0127,34.0519,33.9814,34.0362,238102.0
2016-12-20 15:30:00,43.46,43.51,43.42,43.5,411120.0,34.0362,34.0754,34.0049,34.0675,411120.0
2016-12-20 15:40:00,43.5,43.51,43.46,43.49,242229.0,34.0675,34.0754,34.0362,34.0597,242229.0
2016-12-20 15:50:00,43.49,43.51,43.46,43.5,559940.0,34.0597,34.0754,34.0362,34.0675,559940.0
2016-12-21 09:30:00,43.64,43.66,43.28,43.32,566057.0,34.1772,34.1928,33.8952,33.9266,566057.0
2016-12-21 09:40:00,43.31,43.53,43.31,43.43,575542.0,33.9187,34.091,33.9187,34.0127,575542.0
2016-12-21 09:50:00,43.44,43.48,43.39,43.44,137040.0,34.0205,34.0519,33.9814,34.0205,137040.0
2016-12-21 10:00:00,43.44,43.48,43.37,43.47,171339.0,34.0205,34.0519,33.9657,34.044,171339.0
2016-12-21 10:10:00,43.47,43.51,43.41,43.5,162754.0,34.044,34.0754,33.997,34.0675,162754.0
2016-12-21 10:20:00,43.5,43.51,43.44,43.45,112319.0,34.0675,34.0754,34.0205,34.0284,112319.0
2016-12-21 10:30:00,43.45,43.46,43.37,43.44,158327.0,34.0284,34.0362,33.9657,34.0205,158327.0
2016-12-21 10:40:00,43.43,43.45,43.38,43.41,113208.0,34.0127,34.0284,33.9735,33.997,113208.0
2016-12-21 10:50:00,43.4,43.41,43.35,43.36,97757.0,33.9892,33.997,33.95,33.9579,97757.0
2016-12-21 11:00:00,43.36,43.44,43.32,43.43,149564.0,33.9579,34.0205,33.9266,34.0127,149564.0
2016-12-21 11:10:00,43.44,43.48,43.41,43.46,120468.0,34.0205,34.0519,33.997,34.0362,120468.0
2016-12-21 11:20:00,43.47,43.51,43.45,43.47,160137.0,34.044,34.0754,34.0284,34.044,160137.0
2016-12-21 11:30:00,43.48,43.51,43.43,43.5,277028.0,34.0519,34.0754,34.0127,34.0675,277028.0
2016-12-21 11:40:00,43.49,43.52,43.44,43.45,145949.0,34.0597,34.0832,34.0205,34.0284,145949.0
2016-12-21 11:50:00,43.45,43.46,43.39,43.4,126458.0,34.0284,34.0362,33.9814,33.9892,126458.0
2016-12-21 12:00:00,43.39,43.42,43.34,43.36,81545.0,33.9814,34.0049,33.9422,33.9579,81545.0
2016-12-21 12:10:00,43.36,43.4,43.33,43.36,79163.0,33.9579,33.9892,33.9344,33.9579,79163.0
2016-12-21 12:20:00,43.36,43.44,43.36,43.44,82189.0,33.9579,34.0205,33.9579,34.0205,82189.0
2016-12-21 12:30:00,43.43,43.46,43.41,43.43,74537.0,34.0127,34.0362,33.997,34.0127,74537.0
2016-12-21 12:40:00,43.43,43.48,43.43,43.46,101648.0,34.0127,34.0519,34.0127,34.0362,101648.0
2016-12-21 12:50:00,43.46,43.47,43.42,43.42,101799.0,34.0362,34.044,34.0049,34.0049,101799.0
2016-12-21 13:00:00,43.42,43.44,43.39,43.42,81958.0,34.0049,34.0205,33.9814,34.0049,81958.0
2016-12-21 13:10:00,43.43,43.44,43.39,43.41,104215.0,34.0127,34.0205,33.9814,33.997,104215.0
2016-12-21 13:20:00,43.41,43.46,43.4,43.45,87735.0,33.997,34.0362,33.9892,34.0284,87735.0
2016-12-21 13:30:00,43.45,43.46,43.41,43.43,68961.0,34.0284,34.0362,33.997,34.0127,68961.0
2016-12-21 13:40:00,43.43,43.44,43.39,43.41,76531.0,34.0127,34.0205,33.9814,33.997,76531.0
2016-12-21 13:50:00,43.42,43.43,43.3,43.32,96595.0,34.0049,34.0127,33.9109,33.9266,96595.0
2016-12-21 14:00:00,43.33,43.37,43.3,43.36,94712.0,33.9344,33.9657,33.9109,33.9579,94712.0
2016-12-21 14:10:00,43.36,43.42,43.36,43.41,102001.0,33.9579,34.0049,33.9579,33.997,102001.0
2016-12-21 14:20:00,43.41,43.45,43.4,43.42,101224.0,33.997,34.0284,33.9892,34.0049,101224.0
2016-12-21 14:30:00,43.43,43.43,43.38,43.4,97981.0,34.0127,34.0127,33.9735,33.9892,97981.0
2016-12-21 14:40:00,43.41,43.42,43.36,43.39,117637.0,33.997,34.0049,33.9579,33.9814,117637.0
2016-12-21 14:50:00,43.39,43.41,43.38,43.41,106004.0,33.9814,33.997,33.9735,33.997,106004.0
2016-12-21 15:00:00,43.4,43.45,43.4,43.4,159171.0,33.9892,34.0284,33.9892,33.9892,159171.0
2016-12-21 15:10:00,43.4,43.44,43.39,43.41,113877.0,33.9892,34.0205,33.9814,33.997,113877.0
2016-12-21 15:20:00,43.42,43.46,43.4,43.44,138080.0,34.0049,34.0362,33.9892,34.0205,138080.0
2016-12-21 15:30:00,43.43,43.46,43.38,43.45,216420.0,34.0127,34.0362,33.9735,34.0284,216420.0
2016-12-21 15:40:00,43.44,43.47,43.43,43.44,241613.0,34.0205,34.044,34.0127,34.0205,241613.0
2016-12-21 15:50:00,43.44,43.45,43.37,43.37,422110.0,34.0205,34.0284,33.9657,33.9657,422110.0
2016-12-22 09:30:00,43.3,43.3,43.0,43.19,266827.0,33.9109,33.9109,33.6759,33.8247,266827.0
2016-12-22 09:40:00,43.19,43.34,43.17,43.27,259601.0,33.8247,33.9422,33.8091,33.8874,259601.0
2016-12-22 09:50:00,43.27,43.39,43.24,43.37,183944.0,33.8874,33.9814,33.8639,33.9657,183944.0
2016-12-22 10:00:00,43.36,43.37,43.23,43.27,176374.0,33.9579,33.9657,33.8561,33.8874,176374.0
2016-12-22 10:10:00,43.27,43.34,43.25,43.32,139345.0,33.8874,33.9422,33.8717,33.9266,139345.0
2016-12-22 10:20:00,43.32,43.32,43.11,43.13,131649.0,33.9266,33.9266,33.7621,33.7778,131649.0
2016-12-22 10:30:00,43.14,43.27,43.14,43.22,135699.0,33.7856,33.8874,33.7856,33.8482,135699.0
2016-12-22 10:40:00,43.22,43.23,43.11,43.15,193546.0,33.8482,33.8561,33.7621,33.7934,193546.0
2016-12-22 10:50:00,43.14,43.14,43.06,43.06,194948.0,33.7856,33.7856,33.7229,33.7229,194948.0
2016-12-22 11:00:00,43.07,43.12,43.05,43.1,142978.0,33.7308,33.7699,33.7151,33.7543,142978.0
2016-12-22 11:10:00,43.1,43.14,43.08,43.09,106917.0,33.7543,33.7856,33.7386,33.7464,106917.0
2016-12-22 11:20:00,43.1,43.14,43.02,43.04,111516.0,33.7543,33.7856,33.6916,33.7073,111516.0
2016-12-22 11:30:00,43.05,43.07,42.99,42.99,138361.0,33.7151,33.7308,33.6681,33.6681,138361.0
2016-12-22 11:40:00,42.99,43.02,42.94,42.96,116612.0,33.6681,33.6916,33.629,33.6446,116612.0
2016-12-22 11:50:00,42.96,42.99,42.93,42.98,139218.0,33.6446,33.6681,33.6211,33.6603,139218.0
2016-12-22 12:00:00,42.98,43.02,42.97,42.98,106412.0,33.6603,33.6916,33.6524,33.6603,106412.0
2016-12-22 12:10:00,42.98,42.99,42.94,42.96,90085.0,33.6603,33.6681,33.629,33.6446,90085.0
2016-12-22 12:20:00,42.96,42.98,42.92,42.98,81112.0,33.6446,33.6603,33.6133,33.6603,81112.0
2016-12-22 12:30:00,42.97,43.01,42.94,43.01,87945.0,33.6524,33.6838,33.629,33.6838,87945.0
2016-12-22 12:40:00,43.01,43.06,42.99,43.04,117138.0,33.6838,33.7229,33.6681,33.7073,117138.0
2016-12-22 12:50:00,43.04,43.04,42.99,43.01,82094.0,33.7073,33.7073,33.6681,33.6838,82094.0
2016-12-22 13:00:00,43.0,43.05,42.99,43.03,90289.0,33.6759,33.7151,33.6681,33.6994,90289.0
2016-12-22 13:10:00,43.02,43.06,43.01,43.04,119864.0,33.6916,33.7229,33.6838,33.7073,119864.0
2016-12-22 13:20:00,43.05,43.06,42.99,42.99,90952.0,33.7151,33.7229,33.6681,33.6681,90952.0
2016-12-22 13:30:00,43.0,43.01,42.98,42.99,123576.0,33.6759,33.6838,33.6603,33.6681,123576.0
2016-12-22 13:40:00,42.98,43.03,42.98,43.0,311704.0,33.6603,33.6994,33.6603,33.6759,311704.0
2016-12-22 13:50:00,43.0,43.01,42.98,42.99,141592.0,33.6759,33.6838,33.6603,33.6681,141592.0
2016-12-22 14:00:00,42.99,43.04,42.98,43.02,246497.0,33.6681,33.7073,33.6603,33.6916,246497.0
2016-12-22 14:10:00,43.02,43.02,42.96,42.97,210990.0,33.6916,33.6916,33.6446,33.6524,210990.0
2016-12-22 14:20:00,42.98,42.98,42.94,42.97,135701.0,33.6603,33.6603,33.629,33.6524,135701.0
2016-12-22 14:30:00,42.96,42.97,42.91,42.92,130164.0,33.6446,33.6524,33.6055,33.6133,130164.0
2016-12-22 14:40:00,42.92,42.94,42.88,42.91,144074.0,33.6133,33.629,33.582,33.6055,144074.0
2016-12-22 14:50:00,42.92,42.92,42.88,42.88,146896.0,33.6133,33.6133,33.582,33.582,146896.0
2016-12-22 15:00:00,42.89,42.89,42.83,42.84,112194.0,33.5898,33.5898,33.5428,33.5506,112194.0
2016-12-22 15:10:00,42.84,42.84,42.76,42.78,227744.0,33.5506,33.5506,33.488,33.5036,227744.0
2016-12-22 15:20:00,42.78,42.84,42.77,42.8,187408.0,33.5036,33.5506,33.4958,33.5193,187408.0
2016-12-22 15:30:00,42.8,42.85,42.79,42.84,258735.0,33.5193,33.5585,33.5115,33.5506,258735.0
2016-12-22 15:40:00,42.84,42.9,42.83,42.86,335194.0,33.5506,33.5976,33.5428,33.5663,335194.0
2016-12-22 15:50:00,42.86,42.86,42.76,42.8,793664.0,33.5663,33.5663,33.488,33.5193,793664.0
2016-12-23 09:30:00,42.86,43.0,42.75,42.8,270567.0,33.5663,33.6759,33.4802,33.5193,270567.0
2016-12-23 09:40:00,42.79,42.87,42.77,42.83,128739.0,33.5115,33.5741,33.4958,33.5428,128739.0
2016-12-23 09:50:00,42.83,42.96,42.83,42.92,218336.0,33.5428,33.6446,33.5428,33.6133,218336.0
2016-12-23 10:00:00,42.91,42.99,42.91,42.97,94512.0,33.6055,33.6681,33.6055,33.6524,94512.0
2016-12-23 10:10:00,42.97,42.99,42.86,42.87,94795.0,33.6524,33.6681,33.5663,33.5741,94795.0
2016-12-23 10:20:00,42.87,42.87,42.78,42.82,85810.0,33.5741,33.5741,33.5036,33.535,85810.0
2016-12-23 10:30:00,42.83,42.89,42.82,42.88,87015.0,33.5428,33.5898,33.535,33.582,87015.0
2016-12-23 10:40:00,42.88,42.89,42.84,42.88,99774.0,33.582,33.5898,33.5506,33.582,99774.0
2016-12-23 10:50:00,42.88,42.9,42.85,42.86,78799.0,33.582,33.5976,33.5585,33.5663,78799.0
2016-12-23 11:00:00,42.86,42.88,42.83,42.84,89653.0,33.5663,33.582,33.5428,33.5506,89653.0
2016-12-23 11:10:00,42.84,42.87,42.77,42.77,124515.0,33.5506,33.5741,33.4958,33.4958,124515.0
2016-12-23 11:20:00,42.77,42.84,42.77,42.82,84114.0,33.4958,33.5506,33.4958,33.535,84114.0
2016-12-23 11:30:00,42.83,42.84,42.78,42.79,81596.0,33.5428,33.5506,33.5036,33.5115,81596.0
2016-12-23 11:40:00,42.79,42.82,42.77,42.78,86754.0,33.5115,33.535,33.4958,33.5036,86754.0
2016-12-23 11:50:00,42.78,42.8,42.75,42.77,72407.0,33.5036,33.5193,33.4802,33.4958,72407.0
2016-12-23 12:00:00,42.77,42.82,42.75,42.81,72214.0,33.4958,33.535,33.4802,33.5271,72214.0
2016-12-23 12:10:00,42.81,42.84,42.79,42.81,65028.0,33.5271,33.5506,33.5115,33.5271,65028.0
2016-12-23 12:20:00,42.82,42.84,42.79,42.82,65962.0,33.535,33.5506,33.5115,33.535,65962.0
2016-12-23 12:30:00,42.82,42.89,42.81,42.87,58269.0,33.535,33.5898,33.5271,33.5741,58269.0
2016-12-23 12:40:00,42.86,42.89,42.84,42.87,64936.0,33.5663,33.5898,33.5506,33.5741,64936.0
2016-12-23 12:50:00,42.86,42.88,42.83,42.87,43035.0,33.5663,33.582,33.5428,33.5741,43035.0
2016-12-23 13:00:00,42.87,42.88,42.82,42.83,94602.0,33.5741,33.582,33.535,33.5428,94602.0
2016-12-23 13:10:00,42.83,42.84,42.8,42.8,59368.0,33.5428,33.5506,33.5193,33.5193,59368.0
2016-12-23 13:20:00,42.8,42.87,42.79,42.87,50758.0,33.5193,33.5741,33.5115,33.5741,50758.0
2016-12-23 13:30:00,42.86,42.89,42.85,42.88,47255.0,33.5663,33.5898,33.5585,33.582,47255.0
2016-12-23 13:40:00,42.88,42.92,42.87,42.89,85325.0,33.582,33.6133,33.5741,33.5898,85325.0
2016-12-23 13:50:00,42.89,42.9,42.86,42.88,135569.0,33.5898,33.5976,33.5663,33.582,135569.0
2016-12-23 14:00:00,42.88,42.94,42.88,42.91,119280.0,33.582,33.629,33.582,33.6055,119280.0
2016-12-23 14:10:00,42.91,42.95,42.89,42.91,130042.0,33.6055,33.6368,33.5898,33.6055,130042.0
2016-12-23 14:20:00,42.91,42.92,42.87,42.9,157121.0,33.6055,33.6133,33.5741,33.5976,157121.0
2016-12-23 14:30:00,42.9,42.91,42.85,42.86,123091.0,33.5976,33.6055,33.5585,33.5663,123091.0
2016-12-23 14:40:00,42.87,42.88,42.85,42.86,104152.0,33.5741,33.582,33.5585,33.5663,104152.0
2016-12-23 14:50:00,42.86,42.91,42.86,42.9,99029.0,33.5663,33.6055,33.5663,33.5976,99029.0
2016-12-23 15:00:00,42.89,42.95,42.89,42.94,130184.0,33.5898,33.6368,33.5898,33.629,130184.0
2016-12-23 15:10:00,42.93,43.03,42.93,43.02,176827.0,33.6211,33.6994,33.6211,33.6916,176827.0
2016-12-23 15:20:00,43.03,43.04,43.0,43.02,182353.0,33.6994,33.7073,33.6759,33.6916,182353.0
2016-12-23 15:30:00,43.01,43.04,43.0,43.01,223906.0,33.6838,33.7073,33.6759,33.6838,223906.0
2016-12-23 15:40:00,43.0,43.03,42.99,43.0,290481.0,33.6759,33.6994,33.6681,33.6759,290481.0
2016-12-23 15:50:00,43.0,43.07,42.99,43.05,430789.0,33.6759,33.7308,33.6681,33.7151,430789.0
2016-12-27 09:30:00,43.27,43.27,42.95,43.02,182934.0,33.8874,33.8874,33.6368,33.6916,182934.0
2016-12-27 09:40:00,43.01,43.1,42.97,42.99,141144.0,33.6838,33.7543,33.6524,33.6681,141144.0
2016-12-27 09:50:00,43.0,43.11,42.99,43.03,158427.0,33.6759,33.7621,33.6681,33.6994,158427.0
2016-12-27 10:00:00,43.03,43.1,43.02,43.1,100851.0,33.6994,33.7543,33.6916,33.7543,100851.0
2016-12-27 10:10:00,43.1,43.11,43.04,43.07,65576.0,33.7543,33.7621,33.7073,33.7308,65576.0
2016-12-27 10:20:00,43.06,43.06,43.02,43.05,46407.0,33.7229,33.7229,33.6916,33.7151,46407.0
2016-12-27 10:30:00,43.05,43.12,43.05,43.11,99068.0,33.7151,33.7699,33.7151,33.7621,99068.0
2016-12-27 10:40:00,43.1,43.13,43.05,43.09,111516.0,33.7543,33.7778,33.7151,33.7464,111516.0
2016-12-27 10:50:00,43.1,43.16,43.08,43.16,59024.0,33.7543,33.8012,33.7386,33.8012,59024.0
2016-12-27 11:00:00,43.16,43.21,43.14,43.19,108989.0,33.8012,33.8404,33.7856,33.8247,108989.0
2016-12-27 11:10:00,43.18,43.19,43.13,43.14,57219.0,33.8169,33.8247,33.7778,33.7856,57219.0
2016-12-27 11:20:00,43.15,43.18,43.14,43.16,65320.0,33.7934,33.8169,33.7856,33.8012,65320.0
2016-12-27 11:30:00,43.16,43.19,43.15,43.16,77050.0,33.8012,33.8247,33.7934,33.8012,77050.0
2016-12-27 11:40:00,43.16,43.18,43.13,43.16,60797.0,33.8012,33.8169,33.7778,33.8012,60797.0
2016-12-27 11:50:00,43.15,43.17,43.13,43.15,59417.0,33.7934,33.8091,33.7778,33.7934,59417.0
2016-12-27 12:00:00,43.15,43.19,43.13,43.19,71718.0,33.7934,33.8247,33.7778,33.8247,71718.0
2016-12-27 12:10:00,43.18,43.2,43.13,43.17,112002.0,33.8169,33.8326,33.7778,33.8091,112002.0
2016-12-27 12:20:00,43.17,43.19,43.14,43.16,84274.0,33.8091,33.8247,33.7856,33.8012,84274.0
2016-12-27 12:30:00,43.16,43.16,43.11,43.13,49410.0,33.8012,33.8012,33.7621,33.7778,49410.0
2016-12-27 12:40:00,43.14,43.18,43.13,43.16,41520.0,33.7856,33.8169,33.7778,33.8012,41520.0
2016-12-27 12:50:00,43.17,43.18,43.15,43.16,30803.0,33.8091,33.8169,33.7934,33.8012,30803.0
2016-12-27 13:00:00,43.16,43.17,43.14,43.15,36599.0,33.8012,33.8091,33.7856,33.7934,36599.0
2016-12-27 13:10:00,43.15,43.16,43.14,43.15,43616.0,33.7934,33.8012,33.7856,33.7934,43616.0
2016-12-27 13:20:00,43.15,43.16,43.13,43.14,32260.0,33.7934,33.8012,33.7778,33.7856,32260.0
2016-12-27 13:30:00,43.14,43.17,43.13,43.16,127846.0,33.7856,33.8091,33.7778,33.8012,127846.0
2016-12-27 13:40:00,43.16,43.2,43.16,43.19,40859.0,33.8012,33.8326,33.8012,33.8247,40859.0
2016-12-27 13:50:00,43.18,43.22,43.17,43.2,46575.0,33.8169,33.8482,33.8091,33.8326,46575.0
2016-12-27 14:00:00,43.2,43.23,43.18,43.22,73333.0,33.8326,33.8561,33.8169,33.8482,73333.0
2016-12-27 14:10:00,43.22,43.25,43.19,43.23,110787.0,33.8482,33.8717,33.8247,33.8561,110787.0
2016-12-27 14:20:00,43.23,43.24,43.21,43.22,87442.0,33.8561,33.8639,33.8404,33.8482,87442.0
2016-12-27 14:30:00,43.21,43.22,43.17,43.19,61910.0,33.8404,33.8482,33.8091,33.8247,61910.0
2016-12-27 14:40:00,43.19,43.2,43.17,43.2,75095.0,33.8247,33.8326,33.8091,33.8326,75095.0
2016-12-27 14:50:00,43.2,43.2,43.14,43.14,130904.0,33.8326,33.8326,33.7856,33.7856,130904.0
2016-12-27 15:00:00,43.15,43.18,43.13,43.16,153574.0,33.7934,33.8169,33.7778,33.8012,153574.0
2016-12-27 15:10:00,43.16,43.18,43.12,43.14,90921.0,33.8012,33.8169,33.7699,33.7856,90921.0
2016-12-27 15:20:00,43.14,43.15,43.12,43.14,93854.0,33.7856,33.7934,33.7699,33.7856,93854.0
2016-12-27 15:30:00,43.14,43.14,43.09,43.09,217029.0,33.7856,33.7856,33.7464,33.7464,217029.0
2016-12-27 15:40:00,43.09,43.12,43.06,43.08,243907.0,33.7464,33.7699,33.7229,33.7386,243907.0
2016-12-27 15:50:00,43.08,43.13,43.07,43.1,374449.0,33.7386,33.7778,33.7308,33.7543,374449.0
2016-12-28 09:30:00,43.25,43.29,43.09,43.13,127208.0,33.8717,33.9031,33.7464,33.7778,127208.0
2016-12-28 09:40:00,43.14,43.14,43.03,43.12,72195.0,33.7856,33.7856,33.6994,33.7699,72195.0
2016-12-28 09:50:00,43.11,43.14,42.97,43.06,111082.0,33.7621,33.7856,33.6524,33.7229,111082.0
2016-12-28 10:00:00,43.06,43.08,43.01,43.02,134117.0,33.7229,33.7386,33.6838,33.6916,134117.0
2016-12-28 10:10:00,43.02,43.21,42.99,43.16,163204.0,33.6916,33.8404,33.6681,33.8012,163204.0
2016-12-28 10:20:00,43.16,43.16,43.08,43.13,130965.0,33.8012,33.8012,33.7386,33.7778,130965.0
2016-12-28 10:30:00,43.13,43.16,43.1,43.13,100830.0,33.7778,33.8012,33.7543,33.7778,100830.0
2016-12-28 10:40:00,43.13,43.16,43.11,43.13,88427.0,33.7778,33.8012,33.7621,33.7778,88427.0
2016-12-28 10:50:00,43.12,43.13,43.04,43.09,147504.0,33.7699,33.7778,33.7073,33.7464,147504.0
2016-12-28 11:00:00,43.09,43.14,43.09,43.14,74343.0,33.7464,33.7856,33.7464,33.7856,74343.0
2016-12-28 11:10:00,43.13,43.14,43.08,43.12,110123.0,33.7778,33.7856,33.7386,33.7699,110123.0
2016-12-28 11:20:00,43.11,43.18,43.1,43.16,105250.0,33.7621,33.8169,33.7543,33.8012,105250.0
2016-12-28 11:30:00,43.16,43.21,43.16,43.19,62108.0,33.8012,33.8404,33.8012,33.8247,62108.0
2016-12-28 11:40:00,43.19,43.2,43.18,43.2,40220.0,33.8247,33.8326,33.8169,33.8326,40220.0
2016-12-28 11:50:00,43.19,43.2,43.14,43.15,53452.0,33.8247,33.8326,33.7856,33.7934,53452.0
2016-12-28 12:00:00,43.15,43.15,43.03,43.06,81309.0,33.7934,33.7934,33.6994,33.7229,81309.0
2016-12-28 12:10:00,43.06,43.06,42.91,42.94,128928.0,33.7229,33.7229,33.6055,33.629,128928.0
2016-12-28 12:20:00,42.93,42.93,42.87,42.91,66757.0,33.6211,33.6211,33.5741,33.6055,66757.0
2016-12-28 12:30:00,42.91,42.92,42.85,42.88,64027.0,33.6055,33.6133,33.5585,33.582,64027.0
2016-12-28 12:40:00,42.87,42.89,42.77,42.82,122121.0,33.5741,33.5898,33.4958,33.535,122121.0
2016-12-28 12:50:00,42.81,42.83,42.78,42.81,85917.0,33.5271,33.5428,33.5036,33.5271,85917.0
2016-12-28 13:00:00,42.82,42.83,42.73,42.76,110431.0,33.535,33.5428,33.4645,33.488,110431.0
2016-12-28 13:10:00,42.77,42.79,42.76,42.77,97213.0,33.4958,33.5115,33.488,33.4958,97213.0
2016-12-28 13:20:00,42.76,42.8,42.74,42.75,59575.0,33.488,33.5193,33.4723,33.4802,59575.0
2016-12-28 13:30:00,42.75,42.78,42.74,42.76,47319.0,33.4802,33.5036,33.4723,33.488,47319.0
2016-12-28 13:40:00,42.76,42.78,42.71,42.71,33239.0,33.488,33.5036,33.4488,33.4488,33239.0
2016-12-28 13:50:00,42.72,42.75,42.68,42.68,42041.0,33.4567,33.4802,33.4253,33.4253,42041.0
2016-12-28 14:00:00,42.68,42.74,42.67,42.72,122723.0,33.4253,33.4723,33.4175,33.4567,122723.0
2016-12-28 14:10:00,42.72,42.72,42.6,42.62,90932.0,33.4567,33.4567,33.3627,33.3783,90932.0
2016-12-28 14:20:00,42.62,42.62,42.57,42.6,84519.0,33.3783,33.3783,33.3392,33.3627,84519.0
2016-12-28 14:30:00,42.61,42.65,42.59,42.62,116830.0,33.3705,33.4018,33.3548,33.3783,116830.0
2016-12-28 14:40:00,42.62,42.64,42.59,42.6,76842.0,33.3783,33.394,33.3548,33.3627,76842.0
2016-12-28 14:50:00,42.6,42.65,42.59,42.64,81524.0,33.3627,33.4018,33.3548,33.394,81524.0
2016-12-28 15:00:00,42.64,42.72,42.63,42.7,135685.0,33.394,33.4567,33.3862,33.441,135685.0
2016-12-28 15:10:00,42.7,42.71,42.65,42.66,109514.0,33.441,33.4488,33.4018,33.4097,109514.0
2016-12-28 15:20:00,42.66,42.69,42.64,42.67,103045.0,33.4097,33.4332,33.394,33.4175,103045.0
2016-12-28 15:30:00,42.66,42.71,42.63,42.65,162996.0,33.4097,33.4488,33.3862,33.4018,162996.0
2016-12-28 15:40:00,42.65,42.66,42.59,42.64,199184.0,33.4018,33.4097,33.3548,33.394,199184.0
2016-12-28 15:50:00,42.64,42.66,42.61,42.62,452873.0,33.394,33.4097,33.3705,33.3783,452873.0
2016-12-29 09:30:00,42.65,42.77,42.53,42.57,232884.0,33.4018,33.4958,33.3079,33.3392,232884.0
2016-12-29 09:40:00,42.57,42.6,42.36,42.37,167306.0,33.3392,33.3627,33.1747,33.1825,167306.0
2016-12-29 09:50:00,42.35,42.52,42.33,42.5,136157.0,33.1669,33.3,33.1512,33.2844,136157.0
2016-12-29 10:00:00,42.51,42.62,42.5,42.53,87738.0,33.2922,33.3783,33.2844,33.3079,87738.0
2016-12-29 10:10:00,42.52,42.61,42.51,42.59,66915.0,33.3,33.3705,33.2922,33.3548,66915.0
2016-12-29 10:20:00,42.59,42.6,42.46,42.48,100609.0,33.3548,33.3627,33.253,33.2687,100609.0
2016-12-29 10:30:00,42.48,42.5,42.3,42.3,197513.0,33.2687,33.2844,33.1277,33.1277,197513.0
2016-12-29 10:40:00,42.3,42.33,42.18,42.19,197578.0,33.1277,33.1512,33.0337,33.0416,197578.0
2016-12-29 10:50:00,42.18,42.21,42.06,42.11,137689.0,33.0337,33.0572,32.9398,32.9789,137689.0
2016-12-29 11:00:00,42.11,42.19,42.09,42.19,89605.0,32.9789,33.0416,32.9633,33.0416,89605.0
2016-12-29 11:10:00,42.19,42.25,42.17,42.25,66721.0,33.0416,33.0886,33.0259,33.0886,66721.0
2016-12-29 11:20:00,42.24,42.31,42.22,42.23,127314.0,33.0807,33.1356,33.0651,33.0729,127314.0
2016-12-29 11:30:00,42.23,42.24,42.16,42.16,78358.0,33.0729,33.0807,33.0181,33.0181,78358.0
2016-12-29 11:40:00,42.16,42.22,42.15,42.18,80455.0,33.0181,33.0651,33.0103,33.0337,80455.0
2016-12-29 11:50:00,42.18,42.19,42.12,42.15,86595.0,33.0337,33.0416,32.9868,33.0103,86595.0
2016-12-29 12:00:00,42.15,42.15,42.05,42.05,80627.0,33.0103,33.0103,32.9319,32.9319,80627.0
2016-12-29 12:10:00,42.05,42.06,41.94,41.95,297287.0,32.9319,32.9398,32.8458,32.8536,297287.0
2016-12-29 12:20:00,41.95,41.95,41.88,41.9,216124.0,32.8536,32.8536,32.7988,32.8145,216124.0
2016-12-29 12:30:00,41.9,41.92,41.86,41.88,152230.0,32.8145,32.8301,32.7831,32.7988,152230.0
2016-12-29 12:40:00,41.88,41.92,41.86,41.87,345032.0,32.7988,32.8301,32.7831,32.791,345032.0
2016-12-29 12:50:00,41.87,41.89,41.82,41.84,368519.0,32.791,32.8066,32.7518,32.7675,368519.0
2016-12-29 13:00:00,41.84,41.86,41.78,41.79,99162.0,32.7675,32.7831,32.7205,32.7283,99162.0
2016-12-29 13:10:00,41.78,41.8,41.74,41.76,182386.0,32.7205,32.7361,32.6892,32.7048,182386.0
2016-12-29 13:20:00,41.76,41.93,41.73,41.92,401378.0,32.7048,32.838,32.6813,32.8301,401378.0
2016-12-29 13:30:00,41.92,41.93,41.88,41.9,116849.0,32.8301,32.838,32.7988,32.8145,116849.0
2016-12-29 13:40:00,41.89,41.9,41.86,41.88,102062.0,32.8066,32.8145,32.7831,32.7988,102062.0
2016-12-29 13:50:00,41.88,41.95,41.87,41.95,151484.0,32.7988,32.8536,32.791,32.8536,151484.0
2016-12-29 14:00:00,41.95,42.13,41.94,42.12,184040.0,32.8536,32.9946,32.8458,32.9868,184040.0
2016-12-29 14:10:00,42.12,42.15,42.08,42.13,140591.0,32.9868,33.0103,32.9554,32.9946,140591.0
2016-12-29 14:20:00,42.13,42.17,42.09,42.1,118592.0,32.9946,33.0259,32.9633,32.9711,118592.0
2016-12-29 14:30:00,42.1,42.12,42.03,42.08,111832.0,32.9711,32.9868,32.9163,32.9554,111832.0
2016-12-29 14:40:00,42.08,42.14,42.03,42.11,121532.0,32.9554,33.0024,32.9163,32.9789,121532.0
2016-12-29 14:50:00,42.11,42.13,42.07,42.08,124671.0,32.9789,32.9946,32.9476,32.9554,124671.0
2016-12-29 15:00:00,42.08,42.15,42.07,42.11,97859.0,32.9554,33.0103,32.9476,32.9789,97859.0
2016-12-29 15:10:00,42.11,42.17,42.1,42.14,107092.0,32.9789,33.0259,32.9711,33.0024,107092.0
2016-12-29 15:20:00,42.14,42.18,42.11,42.13,138619.0,33.0024,33.0337,32.9789,32.9946,138619.0
2016-12-29 15:30:00,42.12,42.15,42.09,42.12,212064.0,32.9868,33.0103,32.9633,32.9868,212064.0
2016-12-29 15:40:00,42.12,42.13,42.09,42.13,193686.0,32.9868,32.9946,32.9633,32.9946,193686.0
2016-12-29 15:50:00,42.12,42.17,42.1,42.16,638502.0,32.9868,33.0259,32.9711,33.0181,638502.0
2016-12-30 09:30:00,42.17,42.34,41.99,41.99,264147.0,33.0259,33.1591,32.8849,32.8849,264147.0
2016-12-30 09:40:00,41.99,42.07,41.97,42.04,195572.0,32.8849,32.9476,32.8693,32.9241,195572.0
2016-12-30 09:50:00,42.04,42.06,41.88,41.99,170647.0,32.9241,32.9398,32.7988,32.8849,170647.0
2016-12-30 10:00:00,41.98,42.11,41.96,42.09,167621.0,32.8771,32.9789,32.8615,32.9633,167621.0
2016-12-30 10:10:00,42.09,42.26,42.07,42.26,402779.0,32.9633,33.0964,32.9476,33.0964,402779.0
2016-12-30 10:20:00,42.26,42.3,42.22,42.28,100670.0,33.0964,33.1277,33.0651,33.1121,100670.0
2016-12-30 10:30:00,42.27,42.43,42.27,42.42,128796.0,33.1042,33.2295,33.1042,33.2217,128796.0
2016-12-30 10:40:00,42.42,42.42,42.38,42.41,79990.0,33.2217,33.2217,33.1904,33.2139,79990.0
2016-12-30 10:50:00,42.41,42.49,42.41,42.45,111056.0,33.2139,33.2765,33.2139,33.2452,111056.0
2016-12-30 11:00:00,42.44,42.44,42.37,42.37,69260.0,33.2374,33.2374,33.1825,33.1825,69260.0
2016-12-30 11:10:00,42.37,42.39,42.31,42.34,84389.0,33.1825,33.1982,33.1356,33.1591,84389.0
2016-12-30 11:20:00,42.34,42.46,42.33,42.45,102128.0,33.1591,33.253,33.1512,33.2452,102128.0
2016-12-30 11:30:00,42.44,42.48,42.43,42.44,75480.0,33.2374,33.2687,33.2295,33.2374,75480.0
2016-12-30 11:40:00,42.45,42.54,42.45,42.51,49123.0,33.2452,33.3157,33.2452,33.2922,49123.0
2016-12-30 11:50:00,42.51,42.55,42.46,42.47,51906.0,33.2922,33.3235,33.253,33.2609,51906.0
2016-12-30 12:00:00,42.47,42.48,42.43,42.45,43868.0,33.2609,33.2687,33.2295,33.2452,43868.0
2016-12-30 12:10:00,42.45,42.46,42.4,42.41,52928.0,33.2452,33.253,33.206,33.2139,52928.0
2016-12-30 12:20:00,42.4,42.43,42.34,42.34,77939.0,33.206,33.2295,33.1591,33.1591,77939.0
2016-12-30 12:30:00,42.34,42.38,42.33,42.36,44246.0,33.1591,33.1904,33.1512,33.1747,44246.0
2016-12-30 12:40:00,42.37,42.43,42.36,42.42,45439.0,33.1825,33.2295,33.1747,33.2217,45439.0
2016-12-30 12:50:00,42.41,42.42,42.35,42.39,75535.0,33.2139,33.2217,33.1669,33.1982,75535.0
2016-12-30 13:00:00,42.39,42.43,42.38,42.42,78640.0,33.1982,33.2295,33.1904,33.2217,78640.0
2016-12-30 13:10:00,42.42,42.45,42.4,42.42,74030.0,33.2217,33.2452,33.206,33.2217,74030.0
2016-12-30 13:20:00,42.43,42.45,42.39,42.4,54294.0,33.2295,33.2452,33.1982,33.206,54294.0
2016-12-30 13:30:00,42.39,42.44,42.39,42.4,46047.0,33.1982,33.2374,33.1982,33.206,46047.0
2016-12-30 13:40:00,42.4,42.41,42.32,42.32,32045.0,33.206,33.2139,33.1434,33.1434,32045.0
2016-12-30 13:50:00,42.33,42.36,42.3,42.31,30829.0,33.1512,33.1747,33.1277,33.1356,30829.0
2016-12-30 14:00:00,42.31,42.36,42.3,42.32,51529.0,33.1356,33.1747,33.1277,33.1434,51529.0
2016-12-30 14:10:00,42.32,42.33,42.29,42.31,47799.0,33.1434,33.1512,33.1199,33.1356,47799.0
2016-12-30 14:20:00,42.31,42.32,42.26,42.27,44624.0,33.1356,33.1434,33.0964,33.1042,44624.0
2016-12-30 14:30:00,42.27,42.33,42.24,42.3,107350.0,33.1042,33.1512,33.0807,33.1277,107350.0
2016-12-30 14:40:00,42.3,42.32,42.18,42.19,66134.0,33.1277,33.1434,33.0337,33.0416,66134.0
2016-12-30 14:50:00,42.2,42.2,42.11,42.18,97749.0,33.0494,33.0494,32.9789,33.0337,97749.0
2016-12-30 15:00:00,42.17,42.23,42.15,42.21,49467.0,33.0259,33.0729,33.0103,33.0572,49467.0
2016-12-30 15:10:00,42.21,42.27,42.2,42.25,70349.0,33.0572,33.1042,33.0494,33.0886,70349.0
2016-12-30 15:20:00,42.25,42.3,42.21,42.29,192723.0,33.0886,33.1277,33.0572,33.1199,192723.0
2016-12-30 15:30:00,42.29,42.3,42.16,42.16,139645.0,33.1199,33.1277,33.0181,33.0181,139645.0
2016-12-30 15:40:00,42.16,42.19,42.12,42.16,288914.0,33.0181,33.0416,32.9868,33.0181,288914.0
2016-12-30 15:50:00,42.16,42.28,42.15,42.26,1140921.0,33.0181,33.1121,33.0103,33.0964,1140921.0
2017-01-03 09:30:00,43.09,43.63,43.09,43.44,709269.0,33.7464,34.1693,33.7464,34.0205,709269.0
2017-01-03 09:40:00,43.44,43.5,43.16,43.21,329697.0,34.0205,34.0675,33.8012,33.8404,329697.0
2017-01-03 09:50:00,43.21,43.28,43.02,43.28,247361.0,33.8404,33.8952,33.6916,33.8952,247361.0
2017-01-03 10:00:00,43.27,43.46,43.2,43.41,314504.0,33.8874,34.0362,33.8326,33.997,314504.0
2017-01-03 10:10:00,43.41,43.48,43.34,43.41,175972.0,33.997,34.0519,33.9422,33.997,175972.0
2017-01-03 10:20:00,43.41,43.45,43.36,43.44,181486.0,33.997,34.0284,33.9579,34.0205,181486.0
2017-01-03 10:30:00,43.43,43.53,43.35,43.38,224036.0,34.0127,34.091,33.95,33.9735,224036.0
2017-01-03 10:40:00,43.39,43.44,43.22,43.23,229403.0,33.9814,34.0205,33.8482,33.8561,229403.0
2017-01-03 10:50:00,43.24,43.24,43.01,43.02,210511.0,33.8639,33.8639,33.6838,33.6916,210511.0
2017-01-03 11:00:00,43.01,43.01,42.89,42.96,188955.0,33.6838,33.6838,33.5898,33.6446,188955.0
2017-01-03 11:10:00,42.97,43.0,42.93,42.96,175854.0,33.6524,33.6759,33.6211,33.6446,175854.0
2017-01-03 11:20:00,42.96,43.08,42.93,42.94,205515.0,33.6446,33.7386,33.6211,33.629,205515.0
2017-01-03 11:30:00,42.94,43.0,42.87,42.87,111439.0,33.629,33.6759,33.5741,33.5741,111439.0
2017-01-03 11:40:00,42.88,42.88,42.64,42.72,208792.0,33.582,33.582,33.394,33.4567,208792.0
2017-01-03 11:50:00,42.72,42.84,42.69,42.83,163899.0,33.4567,33.5506,33.4332,33.5428,163899.0
2017-01-03 12:00:00,42.82,42.85,42.76,42.85,128498.0,33.535,33.5585,33.488,33.5585,128498.0
2017-01-03 12:10:00,42.84,42.85,42.7,42.71,80202.0,33.5506,33.5585,33.441,33.4488,80202.0
2017-01-03 12:20:00,42.72,42.76,42.66,42.71,69956.0,33.4567,33.488,33.4097,33.4488,69956.0
2017-01-03 12:30:00,42.71,42.74,42.62,42.63,115964.0,33.4488,33.4723,33.3783,33.3862,115964.0
2017-01-03 12:40:00,42.63,42.63,42.46,42.56,128927.0,33.3862,33.3862,33.253,33.3314,128927.0
2017-01-03 12:50:00,42.56,42.59,42.52,42.55,72246.0,33.3314,33.3548,33.3,33.3235,72246.0
2017-01-03 13:00:00,42.55,42.56,42.46,42.47,80532.0,33.3235,33.3314,33.253,33.2609,80532.0
2017-01-03 13:10:00,42.46,42.56,42.45,42.52,118095.0,33.253,33.3314,33.2452,33.3,118095.0
2017-01-03 13:20:00,42.52,42.65,42.5,42.62,90539.0,33.3,33.4018,33.2844,33.3783,90539.0
2017-01-03 13:30:00,42.62,42.69,42.61,42.63,66804.0,33.3783,33.4332,33.3705,33.3862,66804.0
2017-01-03 13:40:00,42.64,42.66,42.58,42.61,83577.0,33.394,33.4097,33.347,33.3705,83577.0
2017-01-03 13:50:00,42.61,42.69,42.6,42.66,42562.0,33.3705,33.4332,33.3627,33.4097,42562.0
2017-01-03 14:00:00,42.66,42.7,42.62,42.63,66022.0,33.4097,33.441,33.3783,33.3862,66022.0
2017-01-03 14:10:00,42.63,42.7,42.6,42.67,100517.0,33.3862,33.441,33.3627,33.4175,100517.0
2017-01-03 14:20:00,42.68,42.73,42.67,42.71,92682.0,33.4253,33.4645,33.4175,33.4488,92682.0
2017-01-03 14:30:00,42.72,42.73,42.65,42.66,139721.0,33.4567,33.4645,33.4018,33.4097,139721.0
2017-01-03 14:40:00,42.65,42.75,42.65,42.74,86991.0,33.4018,33.4802,33.4018,33.4723,86991.0
2017-01-03 14:50:00,42.74,42.82,42.73,42.79,131073.0,33.4723,33.535,33.4645,33.5115,131073.0
2017-01-03 15:00:00,42.8,42.91,42.78,42.9,129740.0,33.5193,33.6055,33.5036,33.5976,129740.0
2017-01-03 15:10:00,42.9,42.94,42.86,42.9,180700.0,33.5976,33.629,33.5663,33.5976,180700.0
2017-01-03 15:20:00,42.9,42.92,42.77,42.87,173980.0,33.5976,33.6133,33.4958,33.5741,173980.0
2017-01-03 15:30:00,42.86,42.97,42.82,42.97,232157.0,33.5663,33.6524,33.535,33.6524,232157.0
2017-01-03 15:40:00,42.97,43.05,42.95,43.0,299281.0,33.6524,33.7151,33.6368,33.6759,299281.0
2017-01-03 15:50:00,43.0,43.06,42.97,43.05,733417.0,33.6759,33.7229,33.6524,33.7151,733417.0
2017-01-04 09:30:00,43.3,43.38,43.17,43.2,285077.0,33.9109,33.9735,33.8091,33.8326,285077.0
2017-01-04 09:40:00,43.19,43.35,43.19,43.35,214306.0,33.8247,33.95,33.8247,33.95,214306.0
2017-01-04 09:50:00,43.35,43.37,43.22,43.25,240380.0,33.95,33.9657,33.8482,33.8717,240380.0
2017-01-04 10:00:00,43.25,43.34,43.19,43.19,110606.0,33.8717,33.9422,33.8247,33.8247,110606.0
2017-01-04 10:10:00,43.19,43.2,43.08,43.16,99321.0,33.8247,33.8326,33.7386,33.8012,99321.0
2017-01-04 10:20:00,43.17,43.24,43.11,43.11,85370.0,33.8091,33.8639,33.7621,33.7621,85370.0
2017-01-04 10:30:00,43.11,43.18,43.07,43.1,119788.0,33.7621,33.8169,33.7308,33.7543,119788.0
2017-01-04 10:40:00,43.09,43.16,43.04,43.13,106683.0,33.7464,33.8012,33.7073,33.7778,106683.0
2017-01-04 10:50:00,43.14,43.24,43.13,43.21,195370.0,33.7856,33.8639,33.7778,33.8404,195370.0
2017-01-04 11:00:00,43.22,43.31,43.22,43.24,123273.0,33.8482,33.9187,33.8482,33.8639,123273.0
2017-01-04 11:10:00,43.24,43.34,43.24,43.29,128420.0,33.8639,33.9422,33.8639,33.9031,128420.0
2017-01-04 11:20:00,43.3,43.34,43.22,43.27,113266.0,33.9109,33.9422,33.8482,33.8874,113266.0
2017-01-04 11:30:00,43.28,43.34,43.27,43.32,71155.0,33.8952,33.9422,33.8874,33.9266,71155.0
2017-01-04 11:40:00,43.33,43.35,43.29,43.3,139113.0,33.9344,33.95,33.9031,33.9109,139113.0
2017-01-04 11:50:00,43.29,43.36,43.29,43.33,72965.0,33.9031,33.9579,33.9031,33.9344,72965.0
2017-01-04 12:00:00,43.33,43.37,43.32,43.33,101158.0,33.9344,33.9657,33.9266,33.9344,101158.0
2017-01-04 12:10:00,43.33,43.35,43.28,43.28,89405.0,33.9344,33.95,33.8952,33.8952,89405.0
2017-01-04 12:20:00,43.29,43.37,43.28,43.34,113924.0,33.9031,33.9657,33.8952,33.9422,113924.0
2017-01-04 12:30:00,43.34,43.39,43.31,43.35,64407.0,33.9422,33.9814,33.9187,33.95,64407.0
2017-01-04 12:40:00,43.35,43.37,43.32,43.33,55877.0,33.95,33.9657,33.9266,33.9344,55877.0
2017-01-04 12:50:00,43.34,43.42,43.33,43.4,114351.0,33.9422,34.0049,33.9344,33.9892,114351.0
2017-01-04 13:00:00,43.41,43.43,43.39,43.42,58948.0,33.997,34.0127,33.9814,34.0049,58948.0
2017-01-04 13:10:00,43.41,43.46,43.41,43.45,80282.0,33.997,34.0362,33.997,34.0284,80282.0
2017-01-04 13:20:00,43.45,43.51,43.44,43.5,174918.0,34.0284,34.0754,34.0205,34.0675,174918.0
2017-01-04 13:30:00,43.5,43.55,43.49,43.54,76927.0,34.0675,34.1067,34.0597,34.0988,76927.0
2017-01-04 13:40:00,43.55,43.61,43.53,43.58,147132.0,34.1067,34.1537,34.091,34.1302,147132.0
2017-01-04 13:50:00,43.58,43.71,43.56,43.71,244040.0,34.1302,34.232,34.1145,34.232,244040.0
2017-01-04 14:00:00,43.71,43.71,43.59,43.64,280028.0,34.232,34.232,34.138,34.1772,280028.0
2017-01-04 14:10:00,43.64,43.71,43.59,43.71,129651.0,34.1772,34.232,34.138,34.232,129651.0
2017-01-04 14:20:00,43.71,43.8,43.7,43.77,274559.0,34.232,34.3025,34.2242,34.279,274559.0
2017-01-04 14:30:00,43.78,43.8,43.73,43.8,80984.0,34.2868,34.3025,34.2476,34.3025,80984.0
2017-01-04 14:40:00,43.8,43.82,43.7,43.74,134894.0,34.3025,34.3181,34.2242,34.2555,134894.0
2017-01-04 14:50:00,43.74,43.76,43.7,43.74,218333.0,34.2555,34.2711,34.2242,34.2555,218333.0
2017-01-04 15:00:00,43.74,43.75,43.68,43.73,166984.0,34.2555,34.2633,34.2085,34.2476,166984.0
2017-01-04 15:10:00,43.73,43.73,43.68,43.69,255885.0,34.2476,34.2476,34.2085,34.2163,255885.0
2017-01-04 15:20:00,43.68,43.71,43.63,43.7,270638.0,34.2085,34.232,34.1693,34.2242,270638.0
2017-01-04 15:30:00,43.69,43.72,43.68,43.7,218295.0,34.2163,34.2398,34.2085,34.2242,218295.0
2017-01-04 15:40:00,43.7,43.73,43.6,43.61,426940.0,34.2242,34.2476,34.1458,34.1537,426940.0
2017-01-04 15:50:00,43.6,43.67,43.6,43.63,840578.0,34.1458,34.2007,34.1458,34.1693,840578.0
2017-01-05 09:30:00,43.53,43.58,43.21,43.51,392062.0,34.091,34.1302,33.8404,34.0754,392062.0
2017-01-05 09:40:00,43.51,43.63,43.45,43.46,308804.0,34.0754,34.1693,34.0284,34.0362,308804.0
2017-01-05 09:50:00,43.45,43.51,43.42,43.47,106786.0,34.0284,34.0754,34.0049,34.044,106786.0
2017-01-05 10:00:00,43.47,43.54,43.42,43.46,209352.0,34.044,34.0988,34.0049,34.0362,209352.0
2017-01-05 10:10:00,43.46,43.5,43.39,43.39,165412.0,34.0362,34.0675,33.9814,33.9814,165412.0
2017-01-05 10:20:00,43.4,43.45,43.37,43.4,134451.0,33.9892,34.0284,33.9657,33.9892,134451.0
2017-01-05 10:30:00,43.4,43.4,43.12,43.12,360093.0,33.9892,33.9892,33.7699,33.7699,360093.0
2017-01-05 10:40:00,43.12,43.18,43.1,43.1,105682.0,33.7699,33.8169,33.7543,33.7543,105682.0
2017-01-05 10:50:00,43.1,43.1,42.92,43.04,211503.0,33.7543,33.7543,33.6133,33.7073,211503.0
2017-01-05 11:00:00,43.03,43.08,42.67,42.69,301337.0,33.6994,33.7386,33.4175,33.4332,301337.0
2017-01-05 11:10:00,42.69,42.78,42.68,42.72,294706.0,33.4332,33.5036,33.4253,33.4567,294706.0
2017-01-05 11:20:00,42.72,42.79,42.66,42.67,205409.0,33.4567,33.5115,33.4097,33.4175,205409.0
2017-01-05 11:30:00,42.66,42.68,42.38,42.38,318755.0,33.4097,33.4253,33.1904,33.1904,318755.0
2017-01-05 11:40:00,42.38,42.39,42.19,42.27,493026.0,33.1904,33.1982,33.0416,33.1042,493026.0
2017-01-05 11:50:00,42.27,42.42,42.26,42.42,245889.0,33.1042,33.2217,33.0964,33.2217,245889.0
2017-01-05 12:00:00,42.42,42.6,42.41,42.49,329317.0,33.2217,33.3627,33.2139,33.2765,329317.0
2017-01-05 12:10:00,42.49,42.8,42.49,42.74,325824.0,33.2765,33.5193,33.2765,33.4723,325824.0
2017-01-05 12:20:00,42.74,42.81,42.69,42.8,187739.0,33.4723,33.5271,33.4332,33.5193,187739.0
2017-01-05 12:30:00,42.8,42.86,42.76,42.78,169350.0,33.5193,33.5663,33.488,33.5036,169350.0
2017-01-05 12:40:00,42.79,42.8,42.7,42.79,146466.0,33.5115,33.5193,33.441,33.5115,146466.0
2017-01-05 12:50:00,42.79,42.87,42.79,42.8,134504.0,33.5115,33.5741,33.5115,33.5193,134504.0
2017-01-05 13:00:00,42.8,42.94,42.77,42.93,174286.0,33.5193,33.629,33.4958,33.6211,174286.0
2017-01-05 13:10:00,42.93,42.95,42.86,42.92,416390.0,33.6211,33.6368,33.5663,33.6133,416390.0
2017-01-05 13:20:00,42.91,42.95,42.9,42.92,97636.0,33.6055,33.6368,33.5976,33.6133,97636.0
2017-01-05 13:30:00,42.92,42.98,42.9,42.93,91540.0,33.6133,33.6603,33.5976,33.6211,91540.0
2017-01-05 13:40:00,42.94,43.01,42.93,43.0,130937.0,33.629,33.6838,33.6211,33.6759,130937.0
2017-01-05 13:50:00,42.99,43.01,42.95,42.96,68298.0,33.6681,33.6838,33.6368,33.6446,68298.0
2017-01-05 14:00:00,42.96,43.05,42.94,43.02,162817.0,33.6446,33.7151,33.629,33.6916,162817.0
2017-01-05 14:10:00,43.02,43.07,42.97,42.98,127605.0,33.6916,33.7308,33.6524,33.6603,127605.0
2017-01-05 14:20:00,42.98,43.06,42.98,43.02,117309.0,33.6603,33.7229,33.6603,33.6916,117309.0
2017-01-05 14:30:00,43.01,43.06,43.0,43.04,141158.0,33.6838,33.7229,33.6759,33.7073,141158.0
2017-01-05 14:40:00,43.05,43.06,42.96,43.03,185916.0,33.7151,33.7229,33.6446,33.6994,185916.0
2017-01-05 14:50:00,43.03,43.03,42.96,42.97,125354.0,33.6994,33.6994,33.6446,33.6524,125354.0
2017-01-05 15:00:00,42.97,43.04,42.96,43.02,156660.0,33.6524,33.7073,33.6446,33.6916,156660.0
2017-01-05 15:10:00,43.02,43.14,43.01,43.11,159191.0,33.6916,33.7856,33.6838,33.7621,159191.0
2017-01-05 15:20:00,43.11,43.2,43.1,43.18,296015.0,33.7621,33.8326,33.7543,33.8169,296015.0
2017-01-05 15:30:00,43.18,43.18,43.13,43.13,218417.0,33.8169,33.8169,33.7778,33.7778,218417.0
2017-01-05 15:40:00,43.14,43.19,43.12,43.19,264181.0,33.7856,33.8247,33.7699,33.8247,264181.0
2017-01-05 15:50:00,43.19,43.27,43.16,43.22,704032.0,33.8247,33.8874,33.8012,33.8482,704032.0
2017-01-06 09:30:00,43.56,43.58,43.18,43.28,347242.0,34.1145,34.1302,33.8169,33.8952,347242.0
2017-01-06 09:40:00,43.28,43.37,43.24,43.3,380893.0,33.8952,33.9657,33.8639,33.9109,380893.0
2017-01-06 09:50:00,43.31,43.47,43.31,43.45,169028.0,33.9187,34.044,33.9187,34.0284,169028.0
2017-01-06 10:00:00,43.44,43.5,43.4,43.45,143503.0,34.0205,34.0675,33.9892,34.0284,143503.0
2017-01-06 10:10:00,43.44,43.45,43.35,43.39,121744.0,34.0205,34.0284,33.95,33.9814,121744.0
2017-01-06 10:20:00,43.4,43.46,43.35,43.45,197510.0,33.9892,34.0362,33.95,34.0284,197510.0
2017-01-06 10:30:00,43.44,43.45,43.2,43.22,223486.0,34.0205,34.0284,33.8326,33.8482,223486.0
2017-01-06 10:40:00,43.22,43.34,43.21,43.34,103184.0,33.8482,33.9422,33.8404,33.9422,103184.0
2017-01-06 10:50:00,43.34,43.44,43.3,43.36,159184.0,33.9422,34.0205,33.9109,33.9579,159184.0
2017-01-06 11:00:00,43.36,43.38,43.31,43.36,113895.0,33.9579,33.9735,33.9187,33.9579,113895.0
2017-01-06 11:10:00,43.36,43.43,43.33,43.42,216722.0,33.9579,34.0127,33.9344,34.0049,216722.0
2017-01-06 11:20:00,43.43,43.56,43.42,43.55,120163.0,34.0127,34.1145,34.0049,34.1067,120163.0
2017-01-06 11:30:00,43.55,43.59,43.5,43.53,174717.0,34.1067,34.138,34.0675,34.091,174717.0
2017-01-06 11:40:00,43.54,43.66,43.54,43.63,136368.0,34.0988,34.1928,34.0988,34.1693,136368.0
2017-01-06 11:50:00,43.63,43.67,43.56,43.58,119888.0,34.1693,34.2007,34.1145,34.1302,119888.0
2017-01-06 12:00:00,43.58,43.62,43.51,43.59,194271.0,34.1302,34.1615,34.0754,34.138,194271.0
2017-01-06 12:10:00,43.58,43.59,43.5,43.55,112633.0,34.1302,34.138,34.0675,34.1067,112633.0
2017-01-06 12:20:00,43.56,43.64,43.56,43.62,100662.0,34.1145,34.1772,34.1145,34.1615,100662.0
2017-01-06 12:30:00,43.62,43.79,43.62,43.76,222385.0,34.1615,34.2946,34.1615,34.2711,222385.0
2017-01-06 12:40:00,43.75,43.79,43.74,43.74,95366.0,34.2633,34.2946,34.2555,34.2555,95366.0
2017-01-06 12:50:00,43.73,43.85,43.72,43.83,201336.0,34.2476,34.3416,34.2398,34.326,201336.0
2017-01-06 13:00:00,43.83,43.84,43.8,43.82,73220.0,34.326,34.3338,34.3025,34.3181,73220.0
2017-01-06 13:10:00,43.82,43.9,43.76,43.87,626619.0,34.3181,34.3808,34.2711,34.3573,626619.0
2017-01-06 13:20:00,43.87,43.94,43.87,43.91,443046.0,34.3573,34.4121,34.3573,34.3886,443046.0
2017-01-06 13:30:00,43.91,44.06,43.91,44.06,288509.0,34.3886,34.5061,34.3886,34.5061,288509.0
2017-01-06 13:40:00,44.05,44.13,44.05,44.07,119852.0,34.4983,34.5609,34.4983,34.5139,119852.0
2017-01-06 13:50:00,44.07,44.09,44.03,44.07,106684.0,34.5139,34.5296,34.4826,34.5139,106684.0
2017-01-06 14:00:00,44.06,44.08,44.02,44.03,143560.0,34.5061,34.5218,34.4748,34.4826,143560.0
2017-01-06 14:10:00,44.02,44.06,44.0,44.01,90333.0,34.4748,34.5061,34.4591,34.4669,90333.0
2017-01-06 14:20:00,44.0,44.01,43.85,43.87,137203.0,34.4591,34.4669,34.3416,34.3573,137203.0
2017-01-06 14:30:00,43.87,43.91,43.83,43.84,130367.0,34.3573,34.3886,34.326,34.3338,130367.0
2017-01-06 14:40:00,43.84,43.92,43.81,43.91,162603.0,34.3338,34.3965,34.3103,34.3886,162603.0
2017-01-06 14:50:00,43.9,43.97,43.88,43.96,192819.0,34.3808,34.4356,34.3651,34.4278,192819.0
2017-01-06 15:00:00,43.95,44.0,43.92,43.96,235265.0,34.4199,34.4591,34.3965,34.4278,235265.0
2017-01-06 15:10:00,43.94,43.99,43.92,43.93,258958.0,34.4121,34.4513,34.3965,34.4043,258958.0
2017-01-06 15:20:00,43.93,43.96,43.89,43.91,178761.0,34.4043,34.4278,34.373,34.3886,178761.0
2017-01-06 15:30:00,43.91,43.97,43.9,43.96,236316.0,34.3886,34.4356,34.3808,34.4278,236316.0
2017-01-06 15:40:00,43.97,44.03,43.91,43.91,292643.0,34.4356,34.4826,34.3886,34.3886,292643.0
2017-01-06 15:50:00,43.92,43.97,43.85,43.86,439756.0,34.3965,34.4356,34.3416,34.3495,439756.0
2017-01-09 09:30:00,43.5,43.5,43.1,43.16,295955.0,34.0675,34.0675,33.7543,33.8012,295955.0
2017-01-09 09:40:00,43.18,43.21,42.87,43.02,331054.0,33.8169,33.8404,33.5741,33.6916,331054.0
2017-01-09 09:50:00,43.03,43.23,43.02,43.14,179784.0,33.6994,33.8561,33.6916,33.7856,179784.0
2017-01-09 10:00:00,43.15,43.31,43.13,43.26,180264.0,33.7934,33.9187,33.7778,33.8796,180264.0
2017-01-09 10:10:00,43.26,43.37,43.21,43.36,105607.0,33.8796,33.9657,33.8404,33.9579,105607.0
2017-01-09 10:20:00,43.36,43.4,43.27,43.39,164459.0,33.9579,33.9892,33.8874,33.9814,164459.0
2017-01-09 10:30:00,43.38,43.39,43.29,43.3,220184.0,33.9735,33.9814,33.9031,33.9109,220184.0
2017-01-09 10:40:00,43.3,43.36,43.27,43.36,143222.0,33.9109,33.9579,33.8874,33.9579,143222.0
2017-01-09 10:50:00,43.37,43.53,43.35,43.52,198444.0,33.9657,34.091,33.95,34.0832,198444.0
2017-01-09 11:00:00,43.51,43.51,43.37,43.42,220693.0,34.0754,34.0754,33.9657,34.0049,220693.0
2017-01-09 11:10:00,43.42,43.47,43.4,43.45,240571.0,34.0049,34.044,33.9892,34.0284,240571.0
2017-01-09 11:20:00,43.45,43.54,43.43,43.5,262781.0,34.0284,34.0988,34.0127,34.0675,262781.0
2017-01-09 11:30:00,43.51,43.54,43.48,43.5,190229.0,34.0754,34.0988,34.0519,34.0675,190229.0
2017-01-09 11:40:00,43.51,43.54,43.41,43.48,175938.0,34.0754,34.0988,33.997,34.0519,175938.0
2017-01-09 11:50:00,43.49,43.49,43.38,43.4,171549.0,34.0597,34.0597,33.9735,33.9892,171549.0
2017-01-09 12:00:00,43.39,43.41,43.36,43.38,150240.0,33.9814,33.997,33.9579,33.9735,150240.0
2017-01-09 12:10:00,43.39,43.42,43.34,43.34,92226.0,33.9814,34.0049,33.9422,33.9422,92226.0
2017-01-09 12:20:00,43.34,43.35,43.28,43.33,142458.0,33.9422,33.95,33.8952,33.9344,142458.0
2017-01-09 12:30:00,43.32,43.38,43.31,43.35,131729.0,33.9266,33.9735,33.9187,33.95,131729.0
2017-01-09 12:40:00,43.36,43.39,43.35,43.38,49474.0,33.9579,33.9814,33.95,33.9735,49474.0
2017-01-09 12:50:00,43.38,43.4,43.36,43.38,125683.0,33.9735,33.9892,33.9579,33.9735,125683.0
2017-01-09 13:00:00,43.38,43.41,43.36,43.36,80639.0,33.9735,33.997,33.9579,33.9579,80639.0
2017-01-09 13:10:00,43.37,43.38,43.31,43.35,68014.0,33.9657,33.9735,33.9187,33.95,68014.0
2017-01-09 13:20:00,43.35,43.36,43.25,43.28,119936.0,33.95,33.9579,33.8717,33.8952,119936.0
2017-01-09 13:30:00,43.28,43.29,43.23,43.25,63833.0,33.8952,33.9031,33.8561,33.8717,63833.0
2017-01-09 13:40:00,43.26,43.33,43.24,43.32,126953.0,33.8796,33.9344,33.8639,33.9266,126953.0
2017-01-09 13:50:00,43.32,43.34,43.28,43.3,85422.0,33.9266,33.9422,33.8952,33.9109,85422.0
2017-01-09 14:00:00,43.31,43.34,43.25,43.26,132098.0,33.9187,33.9422,33.8717,33.8796,132098.0
2017-01-09 14:10:00,43.26,43.26,43.18,43.24,228748.0,33.8796,33.8796,33.8169,33.8639,228748.0
2017-01-09 14:20:00,43.24,43.26,43.21,43.24,78724.0,33.8639,33.8796,33.8404,33.8639,78724.0
2017-01-09 14:30:00,43.25,43.25,43.06,43.07,381721.0,33.8717,33.8717,33.7229,33.7308,381721.0
2017-01-09 14:40:00,43.08,43.11,43.01,43.02,146303.0,33.7386,33.7621,33.6838,33.6916,146303.0
2017-01-09 14:50:00,43.01,43.02,42.95,42.99,232233.0,33.6838,33.6916,33.6368,33.6681,232233.0
2017-01-09 15:00:00,42.99,43.03,42.97,43.0,257039.0,33.6681,33.6994,33.6524,33.6759,257039.0
2017-01-09 15:10:00,43.0,43.05,42.99,43.05,258482.0,33.6759,33.7151,33.6681,33.7151,258482.0
2017-01-09 15:20:00,43.05,43.05,42.97,43.0,436187.0,33.7151,33.7151,33.6524,33.6759,436187.0
2017-01-09 15:30:00,42.99,43.0,42.92,42.98,670860.0,33.6681,33.6759,33.6133,33.6603,670860.0
2017-01-09 15:40:00,42.98,42.98,42.85,42.86,831020.0,33.6603,33.6603,33.5585,33.5663,831020.0
2017-01-09 15:50:00,42.86,42.88,42.68,42.72,1931778.0,33.5663,33.582,33.4253,33.4567,1931778.0
2017-01-10 09:30:00,42.98,42.98,42.75,42.86,548329.0,33.6603,33.6603,33.4802,33.5663,548329.0
2017-01-10 09:40:00,42.86,42.99,42.82,42.91,249354.0,33.5663,33.6681,33.535,33.6055,249354.0
2017-01-10 09:50:00,42.93,43.08,42.89,43.04,378773.0,33.6211,33.7386,33.5898,33.7073,378773.0
2017-01-10 10:00:00,43.04,43.12,42.99,43.04,271610.0,33.7073,33.7699,33.6681,33.7073,271610.0
2017-01-10 10:10:00,43.04,43.05,42.91,43.01,281447.0,33.7073,33.7151,33.6055,33.6838,281447.0
2017-01-10 10:20:00,43.01,43.09,43.0,43.08,178351.0,33.6838,33.7464,33.6759,33.7386,178351.0
2017-01-10 10:30:00,43.08,43.2,43.07,43.19,217510.0,33.7386,33.8326,33.7308,33.8247,217510.0
2017-01-10 10:40:00,43.19,43.27,43.14,43.2,203716.0,33.8247,33.8874,33.7856,33.8326,203716.0
2017-01-10 10:50:00,43.2,43.39,43.19,43.27,255432.0,33.8326,33.9814,33.8247,33.8874,255432.0
2017-01-10 11:00:00,43.27,43.43,43.27,43.34,192643.0,33.8874,34.0127,33.8874,33.9422,192643.0
2017-01-10 11:10:00,43.35,43.41,43.26,43.4,138403.0,33.95,33.997,33.8796,33.9892,138403.0
2017-01-10 11:20:00,43.39,43.41,43.31,43.36,150263.0,33.9814,33.997,33.9187,33.9579,150263.0
2017-01-10 11:30:00,43.36,43.38,43.31,43.37,160521.0,33.9579,33.9735,33.9187,33.9657,160521.0
2017-01-10 11:40:00,43.37,43.4,43.32,43.33,188135.0,33.9657,33.9892,33.9266,33.9344,188135.0
2017-01-10 11:50:00,43.32,43.36,43.3,43.32,108471.0,33.9266,33.9579,33.9109,33.9266,108471.0
2017-01-10 12:00:00,43.33,43.46,43.31,43.46,101304.0,33.9344,34.0362,33.9187,34.0362,101304.0
2017-01-10 12:10:00,43.46,43.48,43.41,43.42,123697.0,34.0362,34.0519,33.997,34.0049,123697.0
2017-01-10 12:20:00,43.43,43.5,43.42,43.49,82374.0,34.0127,34.0675,34.0049,34.0597,82374.0
2017-01-10 12:30:00,43.49,43.52,43.47,43.5,113348.0,34.0597,34.0832,34.044,34.0675,113348.0
2017-01-10 12:40:00,43.5,43.5,43.28,43.29,132105.0,34.0675,34.0675,33.8952,33.9031,132105.0
2017-01-10 12:50:00,43.29,43.33,43.28,43.3,123624.0,33.9031,33.9344,33.8952,33.9109,123624.0
2017-01-10 13:00:00,43.3,43.34,43.29,43.33,114949.0,33.9109,33.9422,33.9031,33.9344,114949.0
2017-01-10 13:10:00,43.33,43.35,43.23,43.24,94196.0,33.9344,33.95,33.8561,33.8639,94196.0
2017-01-10 13:20:00,43.25,43.32,43.25,43.26,69759.0,33.8717,33.9266,33.8717,33.8796,69759.0
2017-01-10 13:30:00,43.26,43.27,43.16,43.2,117576.0,33.8796,33.8874,33.8012,33.8326,117576.0
2017-01-10 13:40:00,43.19,43.2,43.07,43.08,170075.0,33.8247,33.8326,33.7308,33.7386,170075.0
2017-01-10 13:50:00,43.08,43.08,42.97,42.98,202505.0,33.7386,33.7386,33.6524,33.6603,202505.0
2017-01-10 14:00:00,42.98,43.04,42.94,43.02,279313.0,33.6603,33.7073,33.629,33.6916,279313.0
2017-01-10 14:10:00,43.02,43.09,43.0,43.09,111215.0,33.6916,33.7464,33.6759,33.7464,111215.0
2017-01-10 14:20:00,43.09,43.15,42.99,43.0,282487.0,33.7464,33.7934,33.6681,33.6759,282487.0
2017-01-10 14:30:00,43.0,43.12,42.99,43.11,129986.0,33.6759,33.7699,33.6681,33.7621,129986.0
2017-01-10 14:40:00,43.11,43.13,43.06,43.1,109586.0,33.7621,33.7778,33.7229,33.7543,109586.0
2017-01-10 14:50:00,43.11,43.15,43.06,43.14,196557.0,33.7621,33.7934,33.7229,33.7856,196557.0
2017-01-10 15:00:00,43.14,43.18,43.09,43.18,128168.0,33.7856,33.8169,33.7464,33.8169,128168.0
2017-01-10 15:10:00,43.18,43.23,43.17,43.21,154210.0,33.8169,33.8561,33.8091,33.8404,154210.0
2017-01-10 15:20:00,43.21,43.23,43.18,43.2,133476.0,33.8404,33.8561,33.8169,33.8326,133476.0
2017-01-10 15:30:00,43.2,43.27,43.19,43.22,258797.0,33.8326,33.8874,33.8247,33.8482,258797.0
2017-01-10 15:40:00,43.22,43.23,43.11,43.14,275013.0,33.8482,33.8561,33.7621,33.7856,275013.0
2017-01-10 15:50:00,43.13,43.17,43.06,43.06,546467.0,33.7778,33.8091,33.7229,33.7229,546467.0
2017-01-11 09:30:00,43.13,43.15,42.78,42.89,332995.0,33.7778,33.7934,33.5036,33.5898,332995.0
2017-01-11 09:40:00,42.89,43.11,42.84,43.07,162264.0,33.5898,33.7621,33.5506,33.7308,162264.0
2017-01-11 09:50:00,43.06,43.14,43.02,43.09,149681.0,33.7229,33.7856,33.6916,33.7464,149681.0
2017-01-11 10:00:00,43.09,43.11,43.01,43.09,198833.0,33.7464,33.7621,33.6838,33.7464,198833.0
2017-01-11 10:10:00,43.09,43.15,43.0,43.04,131495.0,33.7464,33.7934,33.6759,33.7073,131495.0
2017-01-11 10:20:00,43.04,43.12,42.98,43.11,132637.0,33.7073,33.7699,33.6603,33.7621,132637.0
2017-01-11 10:30:00,43.11,43.12,43.01,43.11,152980.0,33.7621,33.7699,33.6838,33.7621,152980.0
2017-01-11 10:40:00,43.11,43.2,43.11,43.16,222886.0,33.7621,33.8326,33.7621,33.8012,222886.0
2017-01-11 10:50:00,43.17,43.2,42.98,43.06,190298.0,33.8091,33.8326,33.6603,33.7229,190298.0
2017-01-11 11:00:00,43.07,43.15,43.04,43.12,149184.0,33.7308,33.7934,33.7073,33.7699,149184.0
2017-01-11 11:10:00,43.12,43.2,43.11,43.17,79762.0,33.7699,33.8326,33.7621,33.8091,79762.0
2017-01-11 11:20:00,43.17,43.25,42.99,43.02,274284.0,33.8091,33.8717,33.6681,33.6916,274284.0
2017-01-11 11:30:00,43.02,43.03,42.85,42.97,352285.0,33.6916,33.6994,33.5585,33.6524,352285.0
2017-01-11 11:40:00,42.98,43.18,42.95,43.16,290896.0,33.6603,33.8169,33.6368,33.8012,290896.0
2017-01-11 11:50:00,43.16,43.33,43.05,43.29,155067.0,33.8012,33.9344,33.7151,33.9031,155067.0
2017-01-11 12:00:00,43.3,43.36,43.21,43.28,274266.0,33.9109,33.9579,33.8404,33.8952,274266.0
2017-01-11 12:10:00,43.28,43.41,43.22,43.28,328013.0,33.8952,33.997,33.8482,33.8952,328013.0
2017-01-11 12:20:00,43.27,43.29,43.16,43.28,163793.0,33.8874,33.9031,33.8012,33.8952,163793.0
2017-01-11 12:30:00,43.28,43.31,43.13,43.17,141036.0,33.8952,33.9187,33.7778,33.8091,141036.0
2017-01-11 12:40:00,43.17,43.17,43.03,43.13,180045.0,33.8091,33.8091,33.6994,33.7778,180045.0
2017-01-11 12:50:00,43.13,43.27,43.12,43.27,101498.0,33.7778,33.8874,33.7699,33.8874,101498.0
2017-01-11 13:00:00,43.26,43.28,43.11,43.11,137575.0,33.8796,33.8952,33.7621,33.7621,137575.0
2017-01-11 13:10:00,43.11,43.13,43.03,43.1,223393.0,33.7621,33.7778,33.6994,33.7543,223393.0
2017-01-11 13:20:00,43.11,43.18,42.96,43.02,138793.0,33.7621,33.8169,33.6446,33.6916,138793.0
2017-01-11 13:30:00,43.02,43.28,42.98,43.25,189779.0,33.6916,33.8952,33.6603,33.8717,189779.0
2017-01-11 13:40:00,43.25,43.26,43.14,43.15,97041.0,33.8717,33.8796,33.7856,33.7934,97041.0
2017-01-11 13:50:00,43.15,43.27,43.15,43.23,112893.0,33.7934,33.8874,33.7934,33.8561,112893.0
2017-01-11 14:00:00,43.24,43.26,43.19,43.22,181266.0,33.8639,33.8796,33.8247,33.8482,181266.0
2017-01-11 14:10:00,43.21,43.33,43.2,43.31,94385.0,33.8404,33.9344,33.8326,33.9187,94385.0
2017-01-11 14:20:00,43.31,43.33,43.25,43.29,109464.0,33.9187,33.9344,33.8717,33.9031,109464.0
2017-01-11 14:30:00,43.3,43.39,43.29,43.39,112020.0,33.9109,33.9814,33.9031,33.9814,112020.0
2017-01-11 14:40:00,43.38,43.41,43.33,43.38,219552.0,33.9735,33.997,33.9344,33.9735,219552.0
2017-01-11 14:50:00,43.38,43.41,43.35,43.4,172804.0,33.9735,33.997,33.95,33.9892,172804.0
2017-01-11 15:00:00,43.4,43.47,43.38,43.45,365428.0,33.9892,34.044,33.9735,34.0284,365428.0
2017-01-11 15:10:00,43.45,43.55,43.44,43.52,138291.0,34.0284,34.1067,34.0205,34.0832,138291.0
2017-01-11 15:20:00,43.53,43.57,43.49,43.5,154052.0,34.091,34.1223,34.0597,34.0675,154052.0
2017-01-11 15:30:00,43.5,43.57,43.48,43.56,287447.0,34.0675,34.1223,34.0519,34.1145,287447.0
2017-01-11 15:40:00,43.57,43.65,43.56,43.63,325949.0,34.1223,34.185,34.1145,34.1693,325949.0
2017-01-11 15:50:00,43.63,43.67,43.59,43.67,577988.0,34.1693,34.2007,34.138,34.2007,577988.0
2017-01-12 09:30:00,43.6,43.71,43.39,43.4,345334.0,34.1458,34.232,33.9814,33.9892,345334.0
2017-01-12 09:40:00,43.38,43.54,43.26,43.45,235127.0,33.9735,34.0988,33.8796,34.0284,235127.0
2017-01-12 09:50:00,43.45,43.46,43.31,43.35,154048.0,34.0284,34.0362,33.9187,33.95,154048.0
2017-01-12 10:00:00,43.33,43.36,43.05,43.12,394343.0,33.9344,33.9579,33.7151,33.7699,394343.0
2017-01-12 10:10:00,43.13,43.25,43.11,43.13,217716.0,33.7778,33.8717,33.7621,33.7778,217716.0
2017-01-12 10:20:00,43.11,43.17,43.08,43.14,195078.0,33.7621,33.8091,33.7386,33.7856,195078.0
2017-01-12 10:30:00,43.14,43.16,43.07,43.1,187796.0,33.7856,33.8012,33.7308,33.7543,187796.0
2017-01-12 10:40:00,43.1,43.2,43.09,43.12,227035.0,33.7543,33.8326,33.7464,33.7699,227035.0
2017-01-12 10:50:00,43.12,43.15,42.97,43.01,171423.0,33.7699,33.7934,33.6524,33.6838,171423.0
2017-01-12 11:00:00,43.0,43.0,42.84,42.85,182425.0,33.6759,33.6759,33.5506,33.5585,182425.0
2017-01-12 11:10:00,42.85,43.02,42.85,42.96,182188.0,33.5585,33.6916,33.5585,33.6446,182188.0
2017-01-12 11:20:00,42.96,43.01,42.88,42.98,145309.0,33.6446,33.6838,33.582,33.6603,145309.0
2017-01-12 11:30:00,42.99,43.0,42.91,42.95,125719.0,33.6681,33.6759,33.6055,33.6368,125719.0
2017-01-12 11:40:00,42.94,42.95,42.86,42.91,193175.0,33.629,33.6368,33.5663,33.6055,193175.0
2017-01-12 11:50:00,42.92,42.95,42.85,42.91,205147.0,33.6133,33.6368,33.5585,33.6055,205147.0
2017-01-12 12:00:00,42.91,43.04,42.91,42.97,127918.0,33.6055,33.7073,33.6055,33.6524,127918.0
2017-01-12 12:10:00,42.98,43.2,42.96,43.19,170322.0,33.6603,33.8326,33.6446,33.8247,170322.0
2017-01-12 12:20:00,43.2,43.27,43.2,43.22,118370.0,33.8326,33.8874,33.8326,33.8482,118370.0
2017-01-12 12:30:00,43.22,43.3,43.21,43.23,107167.0,33.8482,33.9109,33.8404,33.8561,107167.0
2017-01-12 12:40:00,43.23,43.25,43.14,43.14,138622.0,33.8561,33.8717,33.7856,33.7856,138622.0
2017-01-12 12:50:00,43.15,43.19,43.14,43.16,92696.0,33.7934,33.8247,33.7856,33.8012,92696.0
2017-01-12 13:00:00,43.17,43.27,43.15,43.25,110287.0,33.8091,33.8874,33.7934,33.8717,110287.0
2017-01-12 13:10:00,43.26,43.31,43.24,43.31,110741.0,33.8796,33.9187,33.8639,33.9187,110741.0
2017-01-12 13:20:00,43.3,43.32,43.22,43.32,108057.0,33.9109,33.9266,33.8482,33.9266,108057.0
2017-01-12 13:30:00,43.31,43.35,43.26,43.34,72116.0,33.9187,33.95,33.8796,33.9422,72116.0
2017-01-12 13:40:00,43.33,43.38,43.32,43.37,68762.0,33.9344,33.9735,33.9266,33.9657,68762.0
2017-01-12 13:50:00,43.37,43.39,43.33,43.36,85246.0,33.9657,33.9814,33.9344,33.9579,85246.0
2017-01-12 14:00:00,43.36,43.45,43.35,43.43,104843.0,33.9579,34.0284,33.95,34.0127,104843.0
2017-01-12 14:10:00,43.42,43.49,43.41,43.47,108818.0,34.0049,34.0597,33.997,34.044,108818.0
2017-01-12 14:20:00,43.47,43.51,43.42,43.5,113891.0,34.044,34.0754,34.0049,34.0675,113891.0
2017-01-12 14:30:00,43.51,43.62,43.5,43.61,284940.0,34.0754,34.1615,34.0675,34.1537,284940.0
2017-01-12 14:40:00,43.6,43.61,43.53,43.55,195478.0,34.1458,34.1537,34.091,34.1067,195478.0
2017-01-12 14:50:00,43.55,43.63,43.54,43.63,135556.0,34.1067,34.1693,34.0988,34.1693,135556.0
2017-01-12 15:00:00,43.63,43.64,43.56,43.59,110289.0,34.1693,34.1772,34.1145,34.138,110289.0
2017-01-12 15:10:00,43.59,43.59,43.51,43.54,124286.0,34.138,34.138,34.0754,34.0988,124286.0
2017-01-12 15:20:00,43.53,43.59,43.52,43.58,127874.0,34.091,34.138,34.0832,34.1302,127874.0
2017-01-12 15:30:00,43.58,43.63,43.56,43.61,235951.0,34.1302,34.1693,34.1145,34.1537,235951.0
2017-01-12 15:40:00,43.62,43.62,43.53,43.57,347317.0,34.1615,34.1615,34.091,34.1223,347317.0
2017-01-12 15:50:00,43.58,43.65,43.57,43.63,1018952.0,34.1302,34.185,34.1223,34.1693,1018952.0
2017-01-13 09:30:00,44.02,44.6,43.99,44.36,1219562.0,34.4748,34.929,34.4513,34.741,1219562.0
2017-01-13 09:40:00,44.36,44.56,44.33,44.47,635236.0,34.741,34.8977,34.7175,34.8272,635236.0
2017-01-13 09:50:00,44.46,44.55,44.39,44.49,774940.0,34.8194,34.8898,34.7645,34.8429,774940.0
2017-01-13 10:00:00,44.49,44.53,44.39,44.45,705568.0,34.8429,34.8742,34.7645,34.8115,705568.0
2017-01-13 10:10:00,44.45,44.57,44.32,44.33,408447.0,34.8115,34.9055,34.7097,34.7175,408447.0
2017-01-13 10:20:00,44.33,44.33,44.08,44.22,541913.0,34.7175,34.7175,34.5218,34.6314,541913.0
2017-01-13 10:30:00,44.22,44.28,44.14,44.15,291251.0,34.6314,34.6784,34.5687,34.5766,291251.0
2017-01-13 10:40:00,44.15,44.2,44.0,44.06,244199.0,34.5766,34.6157,34.4591,34.5061,244199.0
2017-01-13 10:50:00,44.05,44.12,43.97,44.03,227124.0,34.4983,34.5531,34.4356,34.4826,227124.0
2017-01-13 11:00:00,44.03,44.08,43.94,43.96,256736.0,34.4826,34.5218,34.4121,34.4278,256736.0
2017-01-13 11:10:00,43.97,44.05,43.93,44.05,154477.0,34.4356,34.4983,34.4043,34.4983,154477.0
2017-01-13 11:20:00,44.05,44.19,44.04,44.16,317332.0,34.4983,34.6079,34.4904,34.5844,317332.0
2017-01-13 11:30:00,44.16,44.22,44.12,44.15,194583.0,34.5844,34.6314,34.5531,34.5766,194583.0
2017-01-13 11:40:00,44.14,44.15,44.03,44.1,163239.0,34.5687,34.5766,34.4826,34.5374,163239.0
2017-01-13 11:50:00,44.1,44.16,44.05,44.06,141536.0,34.5374,34.5844,34.4983,34.5061,141536.0
2017-01-13 12:00:00,44.06,44.07,43.95,43.95,140149.0,34.5061,34.5139,34.4199,34.4199,140149.0
2017-01-13 12:10:00,43.96,43.97,43.76,43.8,259802.0,34.4278,34.4356,34.2711,34.3025,259802.0
2017-01-13 12:20:00,43.8,43.84,43.72,43.78,270582.0,34.3025,34.3338,34.2398,34.2868,270582.0
2017-01-13 12:30:00,43.78,43.93,43.77,43.91,109763.0,34.2868,34.4043,34.279,34.3886,109763.0
2017-01-13 12:40:00,43.92,43.93,43.87,43.88,100533.0,34.3965,34.4043,34.3573,34.3651,100533.0
2017-01-13 12:50:00,43.89,44.01,43.89,43.97,81002.0,34.373,34.4669,34.373,34.4356,81002.0
2017-01-13 13:00:00,43.97,44.06,43.94,43.96,168538.0,34.4356,34.5061,34.4121,34.4278,168538.0
2017-01-13 13:10:00,43.95,43.96,43.9,43.92,89778.0,34.4199,34.4278,34.3808,34.3965,89778.0
2017-01-13 13:20:00,43.91,43.98,43.88,43.9,334620.0,34.3886,34.4434,34.3651,34.3808,334620.0
2017-01-13 13:30:00,43.9,43.95,43.89,43.93,81874.0,34.3808,34.4199,34.373,34.4043,81874.0
2017-01-13 13:40:00,43.92,43.92,43.8,43.8,124939.0,34.3965,34.3965,34.3025,34.3025,124939.0
2017-01-13 13:50:00,43.81,43.81,43.71,43.73,119240.0,34.3103,34.3103,34.232,34.2476,119240.0
2017-01-13 14:00:00,43.73,43.76,43.68,43.68,133248.0,34.2476,34.2711,34.2085,34.2085,133248.0
2017-01-13 14:10:00,43.69,43.71,43.56,43.6,234357.0,34.2163,34.232,34.1145,34.1458,234357.0
2017-01-13 14:20:00,43.61,43.63,43.49,43.51,110265.0,34.1537,34.1693,34.0597,34.0754,110265.0
2017-01-13 14:30:00,43.51,43.7,43.5,43.68,137969.0,34.0754,34.2242,34.0675,34.2085,137969.0
2017-01-13 14:40:00,43.67,43.72,43.63,43.7,105831.0,34.2007,34.2398,34.1693,34.2242,105831.0
2017-01-13 14:50:00,43.7,43.74,43.62,43.72,131395.0,34.2242,34.2555,34.1615,34.2398,131395.0
2017-01-13 15:00:00,43.71,43.74,43.69,43.72,223070.0,34.232,34.2555,34.2163,34.2398,223070.0
2017-01-13 15:10:00,43.72,43.75,43.68,43.72,160259.0,34.2398,34.2633,34.2085,34.2398,160259.0
2017-01-13 15:20:00,43.72,43.76,43.66,43.69,216125.0,34.2398,34.2711,34.1928,34.2163,216125.0
2017-01-13 15:30:00,43.68,43.77,43.68,43.75,292947.0,34.2085,34.279,34.2085,34.2633,292947.0
2017-01-13 15:40:00,43.76,43.85,43.75,43.78,474813.0,34.2711,34.3416,34.2633,34.2868,474813.0
2017-01-13 15:50:00,43.77,43.84,43.75,43.8,846496.0,34.279,34.3338,34.2633,34.3025,846496.0
2017-01-17 09:30:00,43.78,43.84,43.02,43.24,1579223.0,34.2868,34.3338,33.6916,33.8639,1579223.0
2017-01-17 09:40:00,43.21,43.25,42.75,42.85,794941.0,33.8404,33.8717,33.4802,33.5585,794941.0
2017-01-17 09:50:00,42.85,43.15,42.7,42.72,752500.0,33.5585,33.7934,33.441,33.4567,752500.0
2017-01-17 10:00:00,42.73,43.07,42.71,42.96,727224.0,33.4645,33.7308,33.4488,33.6446,727224.0
2017-01-17 10:10:00,42.96,43.02,42.8,42.88,492075.0,33.6446,33.6916,33.5193,33.582,492075.0
2017-01-17 10:20:00,42.89,43.0,42.72,42.8,419469.0,33.5898,33.6759,33.4567,33.5193,419469.0
2017-01-17 10:30:00,42.8,42.81,42.52,42.54,520570.0,33.5193,33.5271,33.3,33.3157,520570.0
2017-01-17 10:40:00,42.55,42.76,42.54,42.71,350665.0,33.3235,33.488,33.3157,33.4488,350665.0
2017-01-17 10:50:00,42.71,42.87,42.69,42.78,425166.0,33.4488,33.5741,33.4332,33.5036,425166.0
2017-01-17 11:00:00,42.78,42.87,42.55,42.69,474337.0,33.5036,33.5741,33.3235,33.4332,474337.0
2017-01-17 11:10:00,42.68,42.7,42.5,42.53,199889.0,33.4253,33.441,33.2844,33.3079,199889.0
2017-01-17 11:20:00,42.52,42.61,42.5,42.55,246860.0,33.3,33.3705,33.2844,33.3235,246860.0
2017-01-17 11:30:00,42.55,42.61,42.46,42.51,297651.0,33.3235,33.3705,33.253,33.2922,297651.0
2017-01-17 11:40:00,42.51,42.63,42.48,42.48,368765.0,33.2922,33.3862,33.2687,33.2687,368765.0
2017-01-17 11:50:00,42.48,42.63,42.48,42.58,351739.0,33.2687,33.3862,33.2687,33.347,351739.0
2017-01-17 12:00:00,42.59,42.59,42.38,42.41,269559.0,33.3548,33.3548,33.1904,33.2139,269559.0
2017-01-17 12:10:00,42.4,42.49,42.38,42.46,221126.0,33.206,33.2765,33.1904,33.253,221126.0
2017-01-17 12:20:00,42.47,42.5,42.43,42.5,217670.0,33.2609,33.2844,33.2295,33.2844,217670.0
2017-01-17 12:30:00,42.5,42.51,42.4,42.44,343915.0,33.2844,33.2922,33.206,33.2374,343915.0
2017-01-17 12:40:00,42.44,42.54,42.42,42.46,285841.0,33.2374,33.3157,33.2217,33.253,285841.0
2017-01-17 12:50:00,42.46,42.47,42.3,42.31,245070.0,33.253,33.2609,33.1277,33.1356,245070.0
2017-01-17 13:00:00,42.32,42.4,42.29,42.35,195488.0,33.1434,33.206,33.1199,33.1669,195488.0
2017-01-17 13:10:00,42.36,42.39,42.33,42.33,239041.0,33.1747,33.1982,33.1512,33.1512,239041.0
2017-01-17 13:20:00,42.33,42.41,42.33,42.34,199658.0,33.1512,33.2139,33.1512,33.1591,199658.0
2017-01-17 13:30:00,42.34,42.38,42.33,42.34,151220.0,33.1591,33.1904,33.1512,33.1591,151220.0
2017-01-17 13:40:00,42.35,42.36,42.26,42.27,240100.0,33.1669,33.1747,33.0964,33.1042,240100.0
2017-01-17 13:50:00,42.27,42.35,42.26,42.35,206134.0,33.1042,33.1669,33.0964,33.1669,206134.0
2017-01-17 14:00:00,42.35,42.4,42.32,42.37,281041.0,33.1669,33.206,33.1434,33.1825,281041.0
2017-01-17 14:10:00,42.36,42.37,42.29,42.3,264140.0,33.1747,33.1825,33.1199,33.1277,264140.0
2017-01-17 14:20:00,42.31,42.31,42.12,42.16,417259.0,33.1356,33.1356,32.9868,33.0181,417259.0
2017-01-17 14:30:00,42.16,42.17,42.02,42.09,286454.0,33.0181,33.0259,32.9084,32.9633,286454.0
2017-01-17 14:40:00,42.09,42.2,42.06,42.16,363315.0,32.9633,33.0494,32.9398,33.0181,363315.0
2017-01-17 14:50:00,42.16,42.17,41.95,41.98,439517.0,33.0181,33.0259,32.8536,32.8771,439517.0
2017-01-17 15:00:00,41.99,42.0,41.8,41.81,691448.0,32.8849,32.8928,32.7361,32.744,691448.0
2017-01-17 15:10:00,41.82,41.98,41.77,41.95,846075.0,32.7518,32.8771,32.7127,32.8536,846075.0
2017-01-17 15:20:00,41.96,42.01,41.92,41.99,606831.0,32.8615,32.9006,32.8301,32.8849,606831.0
2017-01-17 15:30:00,41.98,42.14,41.97,42.11,853658.0,32.8771,33.0024,32.8693,32.9789,853658.0
2017-01-17 15:40:00,42.1,42.14,42.08,42.12,1088506.0,32.9711,33.0024,32.9554,32.9868,1088506.0
2017-01-17 15:50:00,42.14,42.19,42.05,42.17,1744221.0,33.0024,33.0416,32.9319,33.0259,1744221.0
2017-01-18 09:30:00,42.29,42.37,41.98,42.34,1221068.0,33.1199,33.1825,32.8771,33.1591,1221068.0
2017-01-18 09:40:00,42.35,42.83,42.35,42.69,700895.0,33.1669,33.5428,33.1669,33.4332,700895.0
2017-01-18 09:50:00,42.69,42.75,42.58,42.73,488902.0,33.4332,33.4802,33.347,33.4645,488902.0
2017-01-18 10:00:00,42.73,42.82,42.7,42.78,553647.0,33.4645,33.535,33.441,33.5036,553647.0
2017-01-18 10:10:00,42.79,43.0,42.75,42.94,561943.0,33.5115,33.6759,33.4802,33.629,561943.0
2017-01-18 10:20:00,42.94,43.15,42.92,43.09,548223.0,33.629,33.7934,33.6133,33.7464,548223.0
2017-01-18 10:30:00,43.09,43.1,42.86,42.87,598140.0,33.7464,33.7543,33.5663,33.5741,598140.0
2017-01-18 10:40:00,42.87,42.88,42.69,42.77,430727.0,33.5741,33.582,33.4332,33.4958,430727.0
2017-01-18 10:50:00,42.77,42.92,42.72,42.91,278130.0,33.4958,33.6133,33.4567,33.6055,278130.0
2017-01-18 11:00:00,42.91,42.94,42.81,42.85,311317.0,33.6055,33.629,33.5271,33.5585,311317.0
2017-01-18 11:10:00,42.85,42.91,42.65,42.65,295563.0,33.5585,33.6055,33.4018,33.4018,295563.0
2017-01-18 11:20:00,42.64,42.73,42.62,42.69,299363.0,33.394,33.4645,33.3783,33.4332,299363.0
2017-01-18 11:30:00,42.7,42.72,42.54,42.55,341178.0,33.441,33.4567,33.3157,33.3235,341178.0
2017-01-18 11:40:00,42.55,42.62,42.47,42.5,289050.0,33.3235,33.3783,33.2609,33.2844,289050.0
2017-01-18 11:50:00,42.5,42.58,42.45,42.52,374967.0,33.2844,33.347,33.2452,33.3,374967.0
2017-01-18 12:00:00,42.52,42.55,42.48,42.52,260661.0,33.3,33.3235,33.2687,33.3,260661.0
2017-01-18 12:10:00,42.51,42.53,42.29,42.29,341509.0,33.2922,33.3079,33.1199,33.1199,341509.0
2017-01-18 12:20:00,42.29,42.3,42.1,42.2,682956.0,33.1199,33.1277,32.9711,33.0494,682956.0
2017-01-18 12:30:00,42.19,42.35,42.15,42.31,262930.0,33.0416,33.1669,33.0103,33.1356,262930.0
2017-01-18 12:40:00,42.31,42.44,42.3,42.42,255906.0,33.1356,33.2374,33.1277,33.2217,255906.0
2017-01-18 12:50:00,42.42,42.5,42.41,42.49,173344.0,33.2217,33.2844,33.2139,33.2765,173344.0
2017-01-18 13:00:00,42.48,42.56,42.42,42.54,135193.0,33.2687,33.3314,33.2217,33.3157,135193.0
2017-01-18 13:10:00,42.53,42.55,42.49,42.52,125444.0,33.3079,33.3235,33.2765,33.3,125444.0
2017-01-18 13:20:00,42.52,42.53,42.45,42.46,129231.0,33.3,33.3079,33.2452,33.253,129231.0
2017-01-18 13:30:00,42.46,42.63,42.45,42.59,234771.0,33.253,33.3862,33.2452,33.3548,234771.0
2017-01-18 13:40:00,42.59,42.63,42.47,42.54,307567.0,33.3548,33.3862,33.2609,33.3157,307567.0
2017-01-18 13:50:00,42.53,42.64,42.53,42.59,145671.0,33.3079,33.394,33.3079,33.3548,145671.0
2017-01-18 14:00:00,42.59,42.69,42.56,42.68,156743.0,33.3548,33.4332,33.3314,33.4253,156743.0
2017-01-18 14:10:00,42.67,42.71,42.61,42.69,174787.0,33.4175,33.4488,33.3705,33.4332,174787.0
2017-01-18 14:20:00,42.68,42.7,42.63,42.66,117342.0,33.4253,33.441,33.3862,33.4097,117342.0
2017-01-18 14:30:00,42.66,42.71,42.59,42.7,181636.0,33.4097,33.4488,33.3548,33.441,181636.0
2017-01-18 14:40:00,42.71,42.71,42.57,42.59,149830.0,33.4488,33.4488,33.3392,33.3548,149830.0
2017-01-18 14:50:00,42.58,42.65,42.57,42.6,167725.0,33.347,33.4018,33.3392,33.3627,167725.0
2017-01-18 15:00:00,42.6,42.77,42.6,42.77,315741.0,33.3627,33.4958,33.3627,33.4958,315741.0
2017-01-18 15:10:00,42.76,42.84,42.73,42.82,253251.0,33.488,33.5506,33.4645,33.535,253251.0
2017-01-18 15:20:00,42.82,42.85,42.79,42.82,195167.0,33.535,33.5585,33.5115,33.535,195167.0
2017-01-18 15:30:00,42.82,42.89,42.76,42.89,338054.0,33.535,33.5898,33.488,33.5898,338054.0
2017-01-18 15:40:00,42.88,42.91,42.82,42.88,468745.0,33.582,33.6055,33.535,33.582,468745.0
2017-01-18 15:50:00,42.87,42.88,42.78,42.85,1184712.0,33.5741,33.582,33.5036,33.5585,1184712.0
2017-01-19 09:30:00,42.57,43.0,42.55,42.7,1494831.0,33.3392,33.6759,33.3235,33.441,1494831.0
2017-01-19 09:40:00,42.71,42.71,42.42,42.44,529078.0,33.4488,33.4488,33.2217,33.2374,529078.0
2017-01-19 09:50:00,42.44,42.47,42.11,42.14,657069.0,33.2374,33.2609,32.9789,33.0024,657069.0
2017-01-19 10:00:00,42.14,42.22,41.98,41.98,510965.0,33.0024,33.0651,32.8771,32.8771,510965.0
2017-01-19 10:10:00,41.98,42.23,41.95,42.19,547557.0,32.8771,33.0729,32.8536,33.0416,547557.0
2017-01-19 10:20:00,42.18,42.5,42.16,42.47,494224.0,33.0337,33.2844,33.0181,33.2609,494224.0
2017-01-19 10:30:00,42.47,42.48,42.23,42.37,341644.0,33.2609,33.2687,33.0729,33.1825,341644.0
2017-01-19 10:40:00,42.36,42.43,42.24,42.25,388855.0,33.1747,33.2295,33.0807,33.0886,388855.0
2017-01-19 10:50:00,42.25,42.26,42.13,42.17,508188.0,33.0886,33.0964,32.9946,33.0259,508188.0
2017-01-19 11:00:00,42.16,42.19,41.95,42.15,574822.0,33.0181,33.0416,32.8536,33.0103,574822.0
2017-01-19 11:10:00,42.16,42.22,42.09,42.21,217603.0,33.0181,33.0651,32.9633,33.0572,217603.0
2017-01-19 11:20:00,42.21,42.28,42.09,42.12,304300.0,33.0572,33.1121,32.9633,32.9868,304300.0
2017-01-19 11:30:00,42.12,42.15,42.03,42.05,215344.0,32.9868,33.0103,32.9163,32.9319,215344.0
2017-01-19 11:40:00,42.06,42.22,42.03,42.17,212065.0,32.9398,33.0651,32.9163,33.0259,212065.0
2017-01-19 11:50:00,42.16,42.25,42.13,42.25,212134.0,33.0181,33.0886,32.9946,33.0886,212134.0
2017-01-19 12:00:00,42.25,42.26,42.17,42.24,231027.0,33.0886,33.0964,33.0259,33.0807,231027.0
2017-01-19 12:10:00,42.24,42.33,42.24,42.32,259983.0,33.0807,33.1512,33.0807,33.1434,259983.0
2017-01-19 12:20:00,42.3,42.33,42.24,42.33,171537.0,33.1277,33.1512,33.0807,33.1512,171537.0
2017-01-19 12:30:00,42.33,42.35,42.25,42.27,110285.0,33.1512,33.1669,33.0886,33.1042,110285.0
2017-01-19 12:40:00,42.27,42.31,42.24,42.3,137185.0,33.1042,33.1356,33.0807,33.1277,137185.0
2017-01-19 12:50:00,42.31,42.36,42.28,42.33,203609.0,33.1356,33.1747,33.1121,33.1512,203609.0
2017-01-19 13:00:00,42.32,42.32,42.26,42.28,120044.0,33.1434,33.1434,33.0964,33.1121,120044.0
2017-01-19 13:10:00,42.29,42.33,42.27,42.29,168976.0,33.1199,33.1512,33.1042,33.1199,168976.0
2017-01-19 13:20:00,42.29,42.32,42.22,42.23,152637.0,33.1199,33.1434,33.0651,33.0729,152637.0
2017-01-19 13:30:00,42.22,42.39,42.22,42.39,237152.0,33.0651,33.1982,33.0651,33.1982,237152.0
2017-01-19 13:40:00,42.38,42.42,42.34,42.39,131440.0,33.1904,33.2217,33.1591,33.1982,131440.0
2017-01-19 13:50:00,42.39,42.4,42.32,42.4,158373.0,33.1982,33.206,33.1434,33.206,158373.0
2017-01-19 14:00:00,42.4,42.42,42.16,42.2,262644.0,33.206,33.2217,33.0181,33.0494,262644.0
2017-01-19 14:10:00,42.2,42.28,42.13,42.14,207008.0,33.0494,33.1121,32.9946,33.0024,207008.0
2017-01-19 14:20:00,42.14,42.34,42.09,42.34,240677.0,33.0024,33.1591,32.9633,33.1591,240677.0
2017-01-19 14:30:00,42.34,42.36,42.28,42.32,245690.0,33.1591,33.1747,33.1121,33.1434,245690.0
2017-01-19 14:40:00,42.32,42.4,42.27,42.39,177808.0,33.1434,33.206,33.1042,33.1982,177808.0
2017-01-19 14:50:00,42.38,42.42,42.35,42.38,180341.0,33.1904,33.2217,33.1669,33.1904,180341.0
2017-01-19 15:00:00,42.38,42.39,42.26,42.3,242122.0,33.1904,33.1982,33.0964,33.1277,242122.0
2017-01-19 15:10:00,42.3,42.47,42.3,42.46,288292.0,33.1277,33.2609,33.1277,33.253,288292.0
2017-01-19 15:20:00,42.45,42.45,42.39,42.41,250799.0,33.2452,33.2452,33.1982,33.2139,250799.0
2017-01-19 15:30:00,42.42,42.45,42.38,42.43,314963.0,33.2217,33.2452,33.1904,33.2295,314963.0
2017-01-19 15:40:00,42.43,42.44,42.34,42.37,448457.0,33.2295,33.2374,33.1591,33.1825,448457.0
2017-01-19 15:50:00,42.38,42.51,42.37,42.46,1322972.0,33.1904,33.2922,33.1825,33.253,1322972.0
2017-01-20 09:30:00,42.48,42.75,42.38,42.67,1562390.0,33.2687,33.4802,33.1904,33.4175,1562390.0
2017-01-20 09:40:00,42.67,42.79,42.63,42.68,443812.0,33.4175,33.5115,33.3862,33.4253,443812.0
2017-01-20 09:50:00,42.69,42.69,42.53,42.67,227371.0,33.4332,33.4332,33.3079,33.4175,227371.0
2017-01-20 10:00:00,42.68,42.7,42.58,42.67,321548.0,33.4253,33.441,33.347,33.4175,321548.0
2017-01-20 10:10:00,42.67,42.69,42.56,42.66,227919.0,33.4175,33.4332,33.3314,33.4097,227919.0
2017-01-20 10:20:00,42.66,42.69,42.57,42.62,261128.0,33.4097,33.4332,33.3392,33.3783,261128.0
2017-01-20 10:30:00,42.63,42.7,42.59,42.68,204001.0,33.3862,33.441,33.3548,33.4253,204001.0
2017-01-20 10:40:00,42.68,42.75,42.66,42.7,239213.0,33.4253,33.4802,33.4097,33.441,239213.0
2017-01-20 10:50:00,42.69,42.75,42.64,42.72,132052.0,33.4332,33.4802,33.394,33.4567,132052.0
2017-01-20 11:00:00,42.73,42.77,42.72,42.77,158895.0,33.4645,33.4958,33.4567,33.4958,158895.0
2017-01-20 11:10:00,42.77,42.8,42.74,42.79,115596.0,33.4958,33.5193,33.4723,33.5115,115596.0
2017-01-20 11:20:00,42.78,42.82,42.71,42.71,169947.0,33.5036,33.535,33.4488,33.4488,169947.0
2017-01-20 11:30:00,42.72,42.78,42.71,42.77,128884.0,33.4567,33.5036,33.4488,33.4958,128884.0
2017-01-20 11:40:00,42.77,42.78,42.73,42.74,113270.0,33.4958,33.5036,33.4645,33.4723,113270.0
2017-01-20 11:50:00,42.74,42.78,42.71,42.74,146490.0,33.4723,33.5036,33.4488,33.4723,146490.0
2017-01-20 12:00:00,42.74,42.78,42.54,42.74,306566.0,33.4723,33.5036,33.3157,33.4723,306566.0
2017-01-20 12:10:00,42.74,42.84,42.65,42.82,364259.0,33.4723,33.5506,33.4018,33.535,364259.0
2017-01-20 12:20:00,42.81,42.87,42.66,42.71,247437.0,33.5271,33.5741,33.4097,33.4488,247437.0
2017-01-20 12:30:00,42.71,42.77,42.6,42.68,316089.0,33.4488,33.4958,33.3627,33.4253,316089.0
2017-01-20 12:40:00,42.67,42.78,42.66,42.72,127163.0,33.4175,33.5036,33.4097,33.4567,127163.0
2017-01-20 12:50:00,42.72,42.75,42.58,42.66,125839.0,33.4567,33.4802,33.347,33.4097,125839.0
2017-01-20 13:00:00,42.67,42.69,42.59,42.66,148433.0,33.4175,33.4332,33.3548,33.4097,148433.0
2017-01-20 13:10:00,42.67,42.72,42.61,42.71,106008.0,33.4175,33.4567,33.3705,33.4488,106008.0
2017-01-20 13:20:00,42.71,42.78,42.69,42.77,106108.0,33.4488,33.5036,33.4332,33.4958,106108.0
2017-01-20 13:30:00,42.77,42.79,42.69,42.72,95343.0,33.4958,33.5115,33.4332,33.4567,95343.0
2017-01-20 13:40:00,42.72,42.72,42.59,42.6,115287.0,33.4567,33.4567,33.3548,33.3627,115287.0
2017-01-20 13:50:00,42.61,42.62,42.55,42.59,110230.0,33.3705,33.3783,33.3235,33.3548,110230.0
2017-01-20 14:00:00,42.59,42.63,42.56,42.56,119072.0,33.3548,33.3862,33.3314,33.3314,119072.0
2017-01-20 14:10:00,42.56,42.59,42.48,42.49,100139.0,33.3314,33.3548,33.2687,33.2765,100139.0
2017-01-20 14:20:00,42.48,42.49,42.35,42.39,222762.0,33.2687,33.2765,33.1669,33.1982,222762.0
2017-01-20 14:30:00,42.4,42.49,42.37,42.41,97092.0,33.206,33.2765,33.1825,33.2139,97092.0
2017-01-20 14:40:00,42.4,42.49,42.38,42.49,147387.0,33.206,33.2765,33.1904,33.2765,147387.0
2017-01-20 14:50:00,42.49,42.53,42.49,42.51,91757.0,33.2765,33.3079,33.2765,33.2922,91757.0
2017-01-20 15:00:00,42.51,42.62,42.51,42.6,128191.0,33.2922,33.3783,33.2922,33.3627,128191.0
2017-01-20 15:10:00,42.61,42.64,42.53,42.56,202554.0,33.3705,33.394,33.3079,33.3314,202554.0
2017-01-20 15:20:00,42.56,42.56,42.48,42.48,179697.0,33.3314,33.3314,33.2687,33.2687,179697.0
2017-01-20 15:30:00,42.48,42.57,42.47,42.55,254088.0,33.2687,33.3392,33.2609,33.3235,254088.0
2017-01-20 15:40:00,42.56,42.58,42.52,42.54,293467.0,33.3314,33.347,33.3,33.3157,293467.0
2017-01-20 15:50:00,42.54,42.59,42.51,42.59,699908.0,33.3157,33.3548,33.2922,33.3548,699908.0
2017-01-23 09:30:00,42.2,42.55,42.11,42.53,548112.0,33.0494,33.3235,32.9789,33.3079,548112.0
2017-01-23 09:40:00,42.54,42.58,42.45,42.51,193530.0,33.3157,33.347,33.2452,33.2922,193530.0
2017-01-23 09:50:00,42.5,42.52,42.44,42.48,280901.0,33.2844,33.3,33.2374,33.2687,280901.0
2017-01-23 10:00:00,42.48,42.49,42.39,42.41,247620.0,33.2687,33.2765,33.1982,33.2139,247620.0
2017-01-23 10:10:00,42.41,42.46,42.2,42.22,218556.0,33.2139,33.253,33.0494,33.0651,218556.0
2017-01-23 10:20:00,42.21,42.22,42.08,42.1,241061.0,33.0572,33.0651,32.9554,32.9711,241061.0
2017-01-23 10:30:00,42.09,42.17,42.0,42.15,361447.0,32.9633,33.0259,32.8928,33.0103,361447.0
2017-01-23 10:40:00,42.16,42.24,42.14,42.18,203655.0,33.0181,33.0807,33.0024,33.0337,203655.0
2017-01-23 10:50:00,42.19,42.21,42.06,42.07,192925.0,33.0416,33.0572,32.9398,32.9476,192925.0
2017-01-23 11:00:00,42.08,42.18,42.08,42.13,180534.0,32.9554,33.0337,32.9554,32.9946,180534.0
2017-01-23 11:10:00,42.14,42.15,42.02,42.04,178847.0,33.0024,33.0103,32.9084,32.9241,178847.0
2017-01-23 11:20:00,42.03,42.09,41.96,42.08,231920.0,32.9163,32.9633,32.8615,32.9554,231920.0
2017-01-23 11:30:00,42.08,42.11,42.04,42.05,152334.0,32.9554,32.9789,32.9241,32.9319,152334.0
2017-01-23 11:40:00,42.05,42.08,41.95,42.0,177151.0,32.9319,32.9554,32.8536,32.8928,177151.0
2017-01-23 11:50:00,42.0,42.01,41.96,41.99,233247.0,32.8928,32.9006,32.8615,32.8849,233247.0
2017-01-23 12:00:00,42.0,42.01,41.91,41.93,234651.0,32.8928,32.9006,32.8223,32.838,234651.0
2017-01-23 12:10:00,41.93,41.97,41.88,41.94,268260.0,32.838,32.8693,32.7988,32.8458,268260.0
2017-01-23 12:20:00,41.94,41.96,41.9,41.91,351562.0,32.8458,32.8615,32.8145,32.8223,351562.0
2017-01-23 12:30:00,41.91,41.96,41.89,41.93,333749.0,32.8223,32.8615,32.8066,32.838,333749.0
2017-01-23 12:40:00,41.92,41.93,41.84,41.85,392786.0,32.8301,32.838,32.7675,32.7753,392786.0
2017-01-23 12:50:00,41.84,41.88,41.84,41.87,180282.0,32.7675,32.7988,32.7675,32.791,180282.0
2017-01-23 13:00:00,41.87,41.9,41.83,41.87,302663.0,32.791,32.8145,32.7596,32.791,302663.0
2017-01-23 13:10:00,41.88,41.88,41.8,41.83,144473.0,32.7988,32.7988,32.7361,32.7596,144473.0
2017-01-23 13:20:00,41.83,41.88,41.81,41.81,169146.0,32.7596,32.7988,32.744,32.744,169146.0
2017-01-23 13:30:00,41.82,42.05,41.8,42.02,419552.0,32.7518,32.9319,32.7361,32.9084,419552.0
2017-01-23 13:40:00,42.02,42.03,41.95,41.96,297374.0,32.9084,32.9163,32.8536,32.8615,297374.0
2017-01-23 13:50:00,41.97,41.99,41.92,41.94,179360.0,32.8693,32.8849,32.8301,32.8458,179360.0
2017-01-23 14:00:00,41.93,41.94,41.84,41.84,299285.0,32.838,32.8458,32.7675,32.7675,299285.0
2017-01-23 14:10:00,41.84,41.87,41.8,41.86,236645.0,32.7675,32.791,32.7361,32.7831,236645.0
2017-01-23 14:20:00,41.87,41.93,41.81,41.81,332026.0,32.791,32.838,32.744,32.744,332026.0
2017-01-23 14:30:00,41.81,41.89,41.8,41.83,212889.0,32.744,32.8066,32.7361,32.7596,212889.0
2017-01-23 14:40:00,41.82,41.94,41.77,41.9,300084.0,32.7518,32.8458,32.7127,32.8145,300084.0
2017-01-23 14:50:00,41.9,42.01,41.89,41.98,192881.0,32.8145,32.9006,32.8066,32.8771,192881.0
2017-01-23 15:00:00,41.98,41.99,41.95,41.96,148742.0,32.8771,32.8849,32.8536,32.8615,148742.0
2017-01-23 15:10:00,41.96,41.99,41.88,41.92,203472.0,32.8615,32.8849,32.7988,32.8301,203472.0
2017-01-23 15:20:00,41.92,42.02,41.92,41.96,290987.0,32.8301,32.9084,32.8301,32.8615,290987.0
2017-01-23 15:30:00,41.96,41.97,41.9,41.93,380705.0,32.8615,32.8693,32.8145,32.838,380705.0
2017-01-23 15:40:00,41.92,42.05,41.92,42.02,512972.0,32.8301,32.9319,32.8301,32.9084,512972.0
2017-01-23 15:50:00,42.02,42.04,41.96,41.97,1031088.0,32.9084,32.9241,32.8615,32.8693,1031088.0
2017-01-24 09:30:00,42.07,42.24,42.05,42.16,892270.0,32.9476,33.0807,32.9319,33.0181,892270.0
2017-01-24 09:40:00,42.16,42.3,42.03,42.23,547607.0,33.0181,33.1277,32.9163,33.0729,547607.0
2017-01-24 09:50:00,42.23,42.4,42.23,42.4,256663.0,33.0729,33.206,33.0729,33.206,256663.0
2017-01-24 10:00:00,42.41,42.41,42.32,42.38,312410.0,33.2139,33.2139,33.1434,33.1904,312410.0
2017-01-24 10:10:00,42.38,42.5,42.36,42.43,360665.0,33.1904,33.2844,33.1747,33.2295,360665.0
2017-01-24 10:20:00,42.43,42.7,42.43,42.64,275818.0,33.2295,33.441,33.2295,33.394,275818.0
2017-01-24 10:30:00,42.63,42.79,42.63,42.79,220565.0,33.3862,33.5115,33.3862,33.5115,220565.0
2017-01-24 10:40:00,42.78,42.85,42.76,42.8,335193.0,33.5036,33.5585,33.488,33.5193,335193.0
2017-01-24 10:50:00,42.8,42.87,42.75,42.85,280034.0,33.5193,33.5741,33.4802,33.5585,280034.0
2017-01-24 11:00:00,42.85,43.05,42.82,43.05,371517.0,33.5585,33.7151,33.535,33.7151,371517.0
2017-01-24 11:10:00,43.05,43.08,42.98,43.06,270801.0,33.7151,33.7386,33.6603,33.7229,270801.0
2017-01-24 11:20:00,43.06,43.08,42.99,43.04,245424.0,33.7229,33.7386,33.6681,33.7073,245424.0
2017-01-24 11:30:00,43.05,43.1,43.03,43.04,233304.0,33.7151,33.7543,33.6994,33.7073,233304.0
2017-01-24 11:40:00,43.05,43.05,42.97,42.99,245534.0,33.7151,33.7151,33.6524,33.6681,245534.0
2017-01-24 11:50:00,42.99,43.0,42.86,42.94,248226.0,33.6681,33.6759,33.5663,33.629,248226.0
2017-01-24 12:00:00,42.94,42.98,42.9,42.95,194946.0,33.629,33.6603,33.5976,33.6368,194946.0
2017-01-24 12:10:00,42.96,43.05,42.92,43.04,282399.0,33.6446,33.7151,33.6133,33.7073,282399.0
2017-01-24 12:20:00,43.04,43.04,42.99,43.0,129855.0,33.7073,33.7073,33.6681,33.6759,129855.0
2017-01-24 12:30:00,43.01,43.02,42.98,43.0,126549.0,33.6838,33.6916,33.6603,33.6759,126549.0
2017-01-24 12:40:00,43.0,43.03,42.99,43.02,208559.0,33.6759,33.6994,33.6681,33.6916,208559.0
2017-01-24 12:50:00,43.03,43.03,42.96,42.97,175625.0,33.6994,33.6994,33.6446,33.6524,175625.0
2017-01-24 13:00:00,42.97,43.06,42.95,43.04,186482.0,33.6524,33.7229,33.6368,33.7073,186482.0
2017-01-24 13:10:00,43.05,43.08,43.01,43.02,349272.0,33.7151,33.7386,33.6838,33.6916,349272.0
2017-01-24 13:20:00,43.02,43.09,43.01,43.04,129800.0,33.6916,33.7464,33.6838,33.7073,129800.0
2017-01-24 13:30:00,43.04,43.09,43.02,43.05,214999.0,33.7073,33.7464,33.6916,33.7151,214999.0
2017-01-24 13:40:00,43.05,43.09,43.04,43.08,287092.0,33.7151,33.7464,33.7073,33.7386,287092.0
2017-01-24 13:50:00,43.08,43.09,43.04,43.06,182881.0,33.7386,33.7464,33.7073,33.7229,182881.0
2017-01-24 14:00:00,43.06,43.13,43.06,43.07,210839.0,33.7229,33.7778,33.7229,33.7308,210839.0
2017-01-24 14:10:00,43.07,43.08,42.96,42.96,161370.0,33.7308,33.7386,33.6446,33.6446,161370.0
2017-01-24 14:20:00,42.96,43.0,42.93,42.99,258750.0,33.6446,33.6759,33.6211,33.6681,258750.0
2017-01-24 14:30:00,42.99,43.0,42.96,42.97,147801.0,33.6681,33.6759,33.6446,33.6524,147801.0
2017-01-24 14:40:00,42.96,43.02,42.96,43.0,145775.0,33.6446,33.6916,33.6446,33.6759,145775.0
2017-01-24 14:50:00,43.0,43.04,42.97,42.98,156039.0,33.6759,33.7073,33.6524,33.6603,156039.0
2017-01-24 15:00:00,42.98,43.05,42.98,43.03,244073.0,33.6603,33.7151,33.6603,33.6994,244073.0
2017-01-24 15:10:00,43.03,43.08,42.96,42.97,205378.0,33.6994,33.7386,33.6446,33.6524,205378.0
2017-01-24 15:20:00,42.97,42.98,42.86,42.89,229907.0,33.6524,33.6603,33.5663,33.5898,229907.0
2017-01-24 15:30:00,42.89,42.91,42.8,42.84,349176.0,33.5898,33.6055,33.5193,33.5506,349176.0
2017-01-24 15:40:00,42.84,42.85,42.79,42.8,393504.0,33.5506,33.5585,33.5115,33.5193,393504.0
2017-01-24 15:50:00,42.8,42.81,42.72,42.73,731813.0,33.5193,33.5271,33.4567,33.4645,731813.0
2017-01-25 09:30:00,43.2,43.33,43.14,43.27,542360.0,33.8326,33.9344,33.7856,33.8874,542360.0
2017-01-25 09:40:00,43.28,43.3,43.19,43.22,323770.0,33.8952,33.9109,33.8247,33.8482,323770.0
2017-01-25 09:50:00,43.22,43.23,43.13,43.19,287905.0,33.8482,33.8561,33.7778,33.8247,287905.0
2017-01-25 10:00:00,43.19,43.19,43.05,43.11,426348.0,33.8247,33.8247,33.7151,33.7621,426348.0
2017-01-25 10:10:00,43.11,43.16,43.05,43.15,317999.0,33.7621,33.8012,33.7151,33.7934,317999.0
2017-01-25 10:20:00,43.14,43.15,42.96,43.01,249153.0,33.7856,33.7934,33.6446,33.6838,249153.0
2017-01-25 10:30:00,43.01,43.23,43.0,43.21,353360.0,33.6838,33.8561,33.6759,33.8404,353360.0
2017-01-25 10:40:00,43.21,43.23,43.18,43.22,336523.0,33.8404,33.8561,33.8169,33.8482,336523.0
2017-01-25 10:50:00,43.22,43.29,43.18,43.28,188048.0,33.8482,33.9031,33.8169,33.8952,188048.0
2017-01-25 11:00:00,43.28,43.39,43.26,43.33,234552.0,33.8952,33.9814,33.8796,33.9344,234552.0
2017-01-25 11:10:00,43.33,43.39,43.29,43.32,227815.0,33.9344,33.9814,33.9031,33.9266,227815.0
2017-01-25 11:20:00,43.32,43.43,43.31,43.42,590812.0,33.9266,34.0127,33.9187,34.0049,590812.0
2017-01-25 11:30:00,43.41,43.42,43.3,43.3,430633.0,33.997,34.0049,33.9109,33.9109,430633.0
2017-01-25 11:40:00,43.3,43.42,43.3,43.4,283965.0,33.9109,34.0049,33.9109,33.9892,283965.0
2017-01-25 11:50:00,43.4,43.45,43.37,43.45,222794.0,33.9892,34.0284,33.9657,34.0284,222794.0
2017-01-25 12:00:00,43.45,43.56,43.42,43.56,270140.0,34.0284,34.1145,34.0049,34.1145,270140.0
2017-01-25 12:10:00,43.56,43.6,43.53,43.59,249980.0,34.1145,34.1458,34.091,34.138,249980.0
2017-01-25 12:20:00,43.6,43.65,43.54,43.65,260094.0,34.1458,34.185,34.0988,34.185,260094.0
2017-01-25 12:30:00,43.65,43.7,43.64,43.64,151959.0,34.185,34.2242,34.1772,34.1772,151959.0
2017-01-25 12:40:00,43.64,43.66,43.55,43.56,225824.0,34.1772,34.1928,34.1067,34.1145,225824.0
2017-01-25 12:50:00,43.56,43.6,43.55,43.56,99467.0,34.1145,34.1458,34.1067,34.1145,99467.0
2017-01-25 13:00:00,43.56,43.71,43.55,43.69,289878.0,34.1145,34.232,34.1067,34.2163,289878.0
2017-01-25 13:10:00,43.69,43.79,43.69,43.75,194942.0,34.2163,34.2946,34.2163,34.2633,194942.0
2017-01-25 13:20:00,43.76,43.82,43.75,43.8,192935.0,34.2711,34.3181,34.2633,34.3025,192935.0
2017-01-25 13:30:00,43.8,43.81,43.7,43.77,181303.0,34.3025,34.3103,34.2242,34.279,181303.0
2017-01-25 13:40:00,43.77,43.87,43.72,43.72,429380.0,34.279,34.3573,34.2398,34.2398,429380.0
2017-01-25 13:50:00,43.72,43.84,43.69,43.84,233854.0,34.2398,34.3338,34.2163,34.3338,233854.0
2017-01-25 14:00:00,43.83,43.88,43.8,43.86,228833.0,34.326,34.3651,34.3025,34.3495,228833.0
2017-01-25 14:10:00,43.85,43.85,43.75,43.82,141969.0,34.3416,34.3416,34.2633,34.3181,141969.0
2017-01-25 14:20:00,43.82,43.86,43.8,43.8,152320.0,34.3181,34.3495,34.3025,34.3025,152320.0
2017-01-25 14:30:00,43.8,43.82,43.72,43.75,131340.0,34.3025,34.3181,34.2398,34.2633,131340.0
2017-01-25 14:40:00,43.76,43.78,43.68,43.72,186989.0,34.2711,34.2868,34.2085,34.2398,186989.0
2017-01-25 14:50:00,43.71,43.73,43.64,43.68,157480.0,34.232,34.2476,34.1772,34.2085,157480.0
2017-01-25 15:00:00,43.69,43.72,43.64,43.65,214038.0,34.2163,34.2398,34.1772,34.185,214038.0
2017-01-25 15:10:00,43.66,43.69,43.6,43.61,225358.0,34.1928,34.2163,34.1458,34.1537,225358.0
2017-01-25 15:20:00,43.6,43.68,43.6,43.66,213232.0,34.1458,34.2085,34.1458,34.1928,213232.0
2017-01-25 15:30:00,43.66,43.77,43.65,43.75,380331.0,34.1928,34.279,34.185,34.2633,380331.0
2017-01-25 15:40:00,43.76,43.83,43.75,43.81,530547.0,34.2711,34.326,34.2633,34.3103,530547.0
2017-01-25 15:50:00,43.82,43.9,43.81,43.87,1228722.0,34.3181,34.3808,34.3103,34.3573,1228722.0
2017-01-26 09:30:00,43.94,44.0,43.77,43.91,373726.0,34.4121,34.4591,34.279,34.3886,373726.0
2017-01-26 09:40:00,43.91,43.99,43.79,43.8,261435.0,34.3886,34.4513,34.2946,34.3025,261435.0
2017-01-26 09:50:00,43.8,44.07,43.75,44.04,395819.0,34.3025,34.5139,34.2633,34.4904,395819.0
2017-01-26 10:00:00,44.04,44.1,43.94,44.08,191882.0,34.4904,34.5374,34.4121,34.5218,191882.0
2017-01-26 10:10:00,44.08,44.21,44.05,44.2,270280.0,34.5218,34.6236,34.4983,34.6157,270280.0
2017-01-26 10:20:00,44.2,44.2,44.03,44.06,308801.0,34.6157,34.6157,34.4826,34.5061,308801.0
2017-01-26 10:30:00,44.07,44.31,44.05,44.3,440139.0,34.5139,34.7019,34.4983,34.6941,440139.0
2017-01-26 10:40:00,44.31,44.32,44.15,44.21,338635.0,34.7019,34.7097,34.5766,34.6236,338635.0
2017-01-26 10:50:00,44.21,44.24,44.16,44.24,346671.0,34.6236,34.6471,34.5844,34.6471,346671.0
2017-01-26 11:00:00,44.24,44.38,44.24,44.36,224504.0,34.6471,34.7567,34.6471,34.741,224504.0
2017-01-26 11:10:00,44.36,44.42,44.31,44.32,224546.0,34.741,34.788,34.7019,34.7097,224546.0
2017-01-26 11:20:00,44.32,44.39,44.29,44.36,192540.0,34.7097,34.7645,34.6862,34.741,192540.0
2017-01-26 11:30:00,44.35,44.36,44.2,44.33,212464.0,34.7332,34.741,34.6157,34.7175,212464.0
2017-01-26 11:40:00,44.34,44.37,44.29,44.3,200846.0,34.7254,34.7489,34.6862,34.6941,200846.0
2017-01-26 11:50:00,44.3,44.32,44.24,44.25,189854.0,34.6941,34.7097,34.6471,34.6549,189854.0
2017-01-26 12:00:00,44.25,44.25,44.17,44.24,161879.0,34.6549,34.6549,34.5922,34.6471,161879.0
2017-01-26 12:10:00,44.24,44.29,44.22,44.26,99078.0,34.6471,34.6862,34.6314,34.6627,99078.0
2017-01-26 12:20:00,44.26,44.26,44.18,44.21,124950.0,34.6627,34.6627,34.6001,34.6236,124950.0
2017-01-26 12:30:00,44.21,44.25,44.18,44.19,118546.0,34.6236,34.6549,34.6001,34.6079,118546.0
2017-01-26 12:40:00,44.19,44.2,44.12,44.16,113406.0,34.6079,34.6157,34.5531,34.5844,113406.0
2017-01-26 12:50:00,44.15,44.2,44.13,44.2,118077.0,34.5766,34.6157,34.5609,34.6157,118077.0
2017-01-26 13:00:00,44.19,44.21,44.13,44.18,155955.0,34.6079,34.6236,34.5609,34.6001,155955.0
2017-01-26 13:10:00,44.18,44.19,44.12,44.12,110288.0,34.6001,34.6079,34.5531,34.5531,110288.0
2017-01-26 13:20:00,44.13,44.13,44.06,44.09,250898.0,34.5609,34.5609,34.5061,34.5296,250898.0
2017-01-26 13:30:00,44.09,44.1,44.02,44.06,155027.0,34.5296,34.5374,34.4748,34.5061,155027.0
2017-01-26 13:40:00,44.05,44.12,44.05,44.07,183520.0,34.4983,34.5531,34.4983,34.5139,183520.0
2017-01-26 13:50:00,44.08,44.08,43.99,44.04,288235.0,34.5218,34.5218,34.4513,34.4904,288235.0
2017-01-26 14:00:00,44.04,44.06,43.93,43.98,251821.0,34.4904,34.5061,34.4043,34.4434,251821.0
2017-01-26 14:10:00,43.98,43.99,43.94,43.96,123982.0,34.4434,34.4513,34.4121,34.4278,123982.0
2017-01-26 14:20:00,43.97,44.04,43.95,44.04,159814.0,34.4356,34.4904,34.4199,34.4904,159814.0
2017-01-26 14:30:00,44.05,44.07,44.0,44.03,156787.0,34.4983,34.5139,34.4591,34.4826,156787.0
2017-01-26 14:40:00,44.03,44.1,44.02,44.09,132376.0,34.4826,34.5374,34.4748,34.5296,132376.0
2017-01-26 14:50:00,44.09,44.1,44.04,44.07,224898.0,34.5296,34.5374,34.4904,34.5139,224898.0
2017-01-26 15:00:00,44.07,44.09,44.02,44.04,234722.0,34.5139,34.5296,34.4748,34.4904,234722.0
2017-01-26 15:10:00,44.04,44.04,43.97,43.99,228731.0,34.4904,34.4904,34.4356,34.4513,228731.0
2017-01-26 15:20:00,44.0,44.01,43.95,43.96,217077.0,34.4591,34.4669,34.4199,34.4278,217077.0
2017-01-26 15:30:00,43.97,44.02,43.96,43.98,292923.0,34.4356,34.4748,34.4278,34.4434,292923.0
2017-01-26 15:40:00,43.97,43.98,43.93,43.93,324859.0,34.4356,34.4434,34.4043,34.4043,324859.0
2017-01-26 15:50:00,43.94,44.04,43.92,44.02,797111.0,34.4121,34.4904,34.3965,34.4748,797111.0
2017-01-27 09:30:00,43.75,43.94,43.65,43.78,595851.0,34.4203,34.5698,34.3416,34.4439,595851.0
2017-01-27 09:40:00,43.76,43.89,43.76,43.81,309620.0,34.4282,34.5304,34.4282,34.4675,309620.0
2017-01-27 09:50:00,43.81,43.9,43.75,43.77,261045.0,34.4675,34.5383,34.4203,34.436,261045.0
2017-01-27 10:00:00,43.76,43.93,43.75,43.84,279487.0,34.4282,34.5619,34.4203,34.4911,279487.0
2017-01-27 10:10:00,43.84,43.95,43.81,43.84,210510.0,34.4911,34.5777,34.4675,34.4911,210510.0
2017-01-27 10:20:00,43.84,43.89,43.78,43.81,154603.0,34.4911,34.5304,34.4439,34.4675,154603.0
2017-01-27 10:30:00,43.82,43.85,43.78,43.82,192727.0,34.4754,34.499,34.4439,34.4754,192727.0
2017-01-27 10:40:00,43.81,43.83,43.75,43.77,336411.0,34.4675,34.4832,34.4203,34.436,336411.0
2017-01-27 10:50:00,43.77,43.85,43.76,43.78,230630.0,34.436,34.499,34.4282,34.4439,230630.0
2017-01-27 11:00:00,43.77,43.83,43.77,43.77,225702.0,34.436,34.4832,34.436,34.436,225702.0
2017-01-27 11:10:00,43.77,43.8,43.75,43.79,182863.0,34.436,34.4596,34.4203,34.4518,182863.0
2017-01-27 11:20:00,43.79,43.84,43.74,43.81,178880.0,34.4518,34.4911,34.4124,34.4675,178880.0
2017-01-27 11:30:00,43.81,43.81,43.74,43.76,110538.0,34.4675,34.4675,34.4124,34.4282,110538.0
2017-01-27 11:40:00,43.76,43.78,43.71,43.71,112016.0,34.4282,34.4439,34.3888,34.3888,112016.0
2017-01-27 11:50:00,43.7,43.77,43.68,43.75,130154.0,34.381,34.436,34.3652,34.4203,130154.0
2017-01-27 12:00:00,43.75,43.76,43.69,43.7,127981.0,34.4203,34.4282,34.3731,34.381,127981.0
2017-01-27 12:10:00,43.69,43.73,43.65,43.65,152560.0,34.3731,34.4046,34.3416,34.3416,152560.0
2017-01-27 12:20:00,43.65,43.72,43.62,43.69,173437.0,34.3416,34.3967,34.318,34.3731,173437.0
2017-01-27 12:30:00,43.68,43.72,43.67,43.68,114295.0,34.3652,34.3967,34.3574,34.3652,114295.0
2017-01-27 12:40:00,43.67,43.68,43.58,43.63,112835.0,34.3574,34.3652,34.2866,34.3259,112835.0
2017-01-27 12:50:00,43.63,43.7,43.62,43.66,93800.0,34.3259,34.381,34.318,34.3495,93800.0
2017-01-27 13:00:00,43.67,43.68,43.6,43.62,96912.0,34.3574,34.3652,34.3023,34.318,96912.0
2017-01-27 13:10:00,43.62,43.66,43.57,43.64,186379.0,34.318,34.3495,34.2787,34.3338,186379.0
2017-01-27 13:20:00,43.65,43.68,43.64,43.68,53776.0,34.3416,34.3652,34.3338,34.3652,53776.0
2017-01-27 13:30:00,43.69,43.7,43.66,43.68,76102.0,34.3731,34.381,34.3495,34.3652,76102.0
2017-01-27 13:40:00,43.69,43.69,43.63,43.63,90220.0,34.3731,34.3731,34.3259,34.3259,90220.0
2017-01-27 13:50:00,43.63,43.64,43.59,43.59,57205.0,34.3259,34.3338,34.2944,34.2944,57205.0
2017-01-27 14:00:00,43.59,43.65,43.58,43.65,90990.0,34.2944,34.3416,34.2866,34.3416,90990.0
2017-01-27 14:10:00,43.65,43.65,43.6,43.61,97131.0,34.3416,34.3416,34.3023,34.3102,97131.0
2017-01-27 14:20:00,43.61,43.68,43.59,43.66,116762.0,34.3102,34.3652,34.2944,34.3495,116762.0
2017-01-27 14:30:00,43.65,43.7,43.64,43.65,92291.0,34.3416,34.381,34.3338,34.3416,92291.0
2017-01-27 14:40:00,43.65,43.67,43.63,43.65,222979.0,34.3416,34.3574,34.3259,34.3416,222979.0
2017-01-27 14:50:00,43.64,43.65,43.6,43.64,97856.0,34.3338,34.3416,34.3023,34.3338,97856.0
2017-01-27 15:00:00,43.64,43.66,43.62,43.63,121122.0,34.3338,34.3495,34.318,34.3259,121122.0
2017-01-27 15:10:00,43.64,43.67,43.63,43.67,162452.0,34.3338,34.3574,34.3259,34.3574,162452.0
2017-01-27 15:20:00,43.66,43.67,43.58,43.59,144566.0,34.3495,34.3574,34.2866,34.2944,144566.0
2017-01-27 15:30:00,43.59,43.63,43.58,43.62,125857.0,34.2944,34.3259,34.2866,34.318,125857.0
2017-01-27 15:40:00,43.62,43.68,43.56,43.65,280214.0,34.318,34.3652,34.2708,34.3416,280214.0
2017-01-27 15:50:00,43.65,43.66,43.58,43.64,478600.0,34.3416,34.3495,34.2866,34.3338,478600.0
2017-01-30 09:30:00,43.24,43.29,43.08,43.16,439306.0,34.0191,34.0584,33.8932,33.9561,439306.0
2017-01-30 09:40:00,43.15,43.23,43.0,43.0,403370.0,33.9483,34.0112,33.8302,33.8302,403370.0
2017-01-30 09:50:00,43.0,43.04,42.89,42.97,290902.0,33.8302,33.8617,33.7437,33.8066,290902.0
2017-01-30 10:00:00,42.97,43.01,42.88,42.89,252414.0,33.8066,33.8381,33.7358,33.7437,252414.0
2017-01-30 10:10:00,42.89,42.91,42.6,42.62,354910.0,33.7437,33.7594,33.5155,33.5313,354910.0
2017-01-30 10:20:00,42.63,42.74,42.61,42.74,159329.0,33.5391,33.6257,33.5234,33.6257,159329.0
2017-01-30 10:30:00,42.75,42.8,42.66,42.67,207184.0,33.6336,33.6729,33.5627,33.5706,207184.0
2017-01-30 10:40:00,42.67,42.72,42.51,42.54,193997.0,33.5706,33.61,33.4447,33.4683,193997.0
2017-01-30 10:50:00,42.53,42.65,42.47,42.63,198902.0,33.4605,33.5549,33.4133,33.5391,198902.0
2017-01-30 11:00:00,42.63,42.77,42.61,42.75,135245.0,33.5391,33.6493,33.5234,33.6336,135245.0
2017-01-30 11:10:00,42.75,42.8,42.71,42.73,184937.0,33.6336,33.6729,33.6021,33.6178,184937.0
2017-01-30 11:20:00,42.74,42.79,42.6,42.62,149117.0,33.6257,33.665,33.5155,33.5313,149117.0
2017-01-30 11:30:00,42.62,42.78,42.59,42.77,144012.0,33.5313,33.6572,33.5077,33.6493,144012.0
2017-01-30 11:40:00,42.77,42.86,42.72,42.84,108838.0,33.6493,33.7201,33.61,33.7044,108838.0
2017-01-30 11:50:00,42.85,42.86,42.79,42.82,78237.0,33.7122,33.7201,33.665,33.6886,78237.0
2017-01-30 12:00:00,42.83,42.87,42.81,42.84,90770.0,33.6965,33.728,33.6808,33.7044,90770.0
2017-01-30 12:10:00,42.85,42.86,42.77,42.84,90999.0,33.7122,33.7201,33.6493,33.7044,90999.0
2017-01-30 12:20:00,42.84,42.89,42.81,42.84,98934.0,33.7044,33.7437,33.6808,33.7044,98934.0
2017-01-30 12:30:00,42.84,42.84,42.76,42.83,82356.0,33.7044,33.7044,33.6414,33.6965,82356.0
2017-01-30 12:40:00,42.84,42.84,42.78,42.8,44898.0,33.7044,33.7044,33.6572,33.6729,44898.0
2017-01-30 12:50:00,42.8,42.85,42.79,42.83,47924.0,33.6729,33.7122,33.665,33.6965,47924.0
2017-01-30 13:00:00,42.83,42.9,42.82,42.89,49007.0,33.6965,33.7516,33.6886,33.7437,49007.0
2017-01-30 13:10:00,42.88,42.91,42.81,42.83,56947.0,33.7358,33.7594,33.6808,33.6965,56947.0
2017-01-30 13:20:00,42.82,42.84,42.78,42.84,67411.0,33.6886,33.7044,33.6572,33.7044,67411.0
2017-01-30 13:30:00,42.84,42.85,42.81,42.84,82295.0,33.7044,33.7122,33.6808,33.7044,82295.0
2017-01-30 13:40:00,42.84,42.89,42.82,42.84,52761.0,33.7044,33.7437,33.6886,33.7044,52761.0
2017-01-30 13:50:00,42.84,42.85,42.78,42.84,71858.0,33.7044,33.7122,33.6572,33.7044,71858.0
2017-01-30 14:00:00,42.84,42.88,42.83,42.88,81681.0,33.7044,33.7358,33.6965,33.7358,81681.0
2017-01-30 14:10:00,42.88,42.95,42.86,42.95,103239.0,33.7358,33.7909,33.7201,33.7909,103239.0
2017-01-30 14:20:00,42.95,43.07,42.93,43.06,103060.0,33.7909,33.8853,33.7752,33.8774,103060.0
2017-01-30 14:30:00,43.06,43.11,43.04,43.06,80100.0,33.8774,33.9168,33.8617,33.8774,80100.0
2017-01-30 14:40:00,43.06,43.06,42.99,42.99,87186.0,33.8774,33.8774,33.8224,33.8224,87186.0
2017-01-30 14:50:00,42.99,43.04,42.97,43.03,117922.0,33.8224,33.8617,33.8066,33.8538,117922.0
2017-01-30 15:00:00,43.04,43.04,42.93,42.97,92116.0,33.8617,33.8617,33.7752,33.8066,92116.0
2017-01-30 15:10:00,42.97,42.98,42.92,42.98,111353.0,33.8066,33.8145,33.7673,33.8145,111353.0
2017-01-30 15:20:00,42.98,43.01,42.96,42.98,146277.0,33.8145,33.8381,33.7988,33.8145,146277.0
2017-01-30 15:30:00,42.98,43.05,42.98,43.0,105146.0,33.8145,33.8696,33.8145,33.8302,105146.0
2017-01-30 15:40:00,43.0,43.13,42.98,43.08,243140.0,33.8302,33.9325,33.8145,33.8932,243140.0
2017-01-30 15:50:00,43.09,43.18,43.09,43.11,595337.0,33.901,33.9719,33.901,33.9168,595337.0
2017-01-31 09:30:00,43.08,43.37,43.01,43.36,664481.0,33.8932,34.1213,33.8381,34.1135,664481.0
2017-01-31 09:40:00,43.35,43.36,43.12,43.16,168407.0,34.1056,34.1135,33.9247,33.9561,168407.0
2017-01-31 09:50:00,43.16,43.17,42.97,43.07,213782.0,33.9561,33.964,33.8066,33.8853,213782.0
2017-01-31 10:00:00,43.06,43.08,42.8,42.93,248036.0,33.8774,33.8932,33.6729,33.7752,248036.0
2017-01-31 10:10:00,42.93,42.95,42.78,42.93,172710.0,33.7752,33.7909,33.6572,33.7752,172710.0
2017-01-31 10:20:00,42.93,42.99,42.82,42.84,194804.0,33.7752,33.8224,33.6886,33.7044,194804.0
2017-01-31 10:30:00,42.85,42.94,42.85,42.86,102312.0,33.7122,33.783,33.7122,33.7201,102312.0
2017-01-31 10:40:00,42.85,42.86,42.67,42.67,229962.0,33.7122,33.7201,33.5706,33.5706,229962.0
2017-01-31 10:50:00,42.68,42.82,42.68,42.78,190654.0,33.5785,33.6886,33.5785,33.6572,190654.0
2017-01-31 11:00:00,42.78,42.8,42.7,42.77,187619.0,33.6572,33.6729,33.5942,33.6493,187619.0
2017-01-31 11:10:00,42.78,42.81,42.72,42.74,234836.0,33.6572,33.6808,33.61,33.6257,234836.0
2017-01-31 11:20:00,42.74,42.76,42.61,42.62,158753.0,33.6257,33.6414,33.5234,33.5313,158753.0
2017-01-31 11:30:00,42.62,42.65,42.49,42.55,322384.0,33.5313,33.5549,33.429,33.4762,322384.0
2017-01-31 11:40:00,42.55,42.55,42.46,42.49,256168.0,33.4762,33.4762,33.4054,33.429,256168.0
2017-01-31 11:50:00,42.49,42.58,42.48,42.49,155077.0,33.429,33.4998,33.4211,33.429,155077.0
2017-01-31 12:00:00,42.49,42.52,42.44,42.49,160593.0,33.429,33.4526,33.3897,33.429,160593.0
2017-01-31 12:10:00,42.5,42.57,42.49,42.55,154949.0,33.4369,33.4919,33.429,33.4762,154949.0
2017-01-31 12:20:00,42.56,42.6,42.54,42.59,110194.0,33.4841,33.5155,33.4683,33.5077,110194.0
2017-01-31 12:30:00,42.59,42.6,42.51,42.52,66820.0,33.5077,33.5155,33.4447,33.4526,66820.0
2017-01-31 12:40:00,42.52,42.57,42.52,42.52,79423.0,33.4526,33.4919,33.4526,33.4526,79423.0
2017-01-31 12:50:00,42.52,42.54,42.5,42.5,86127.0,33.4526,33.4683,33.4369,33.4369,86127.0
2017-01-31 13:00:00,42.51,42.52,42.46,42.48,74900.0,33.4447,33.4526,33.4054,33.4211,74900.0
2017-01-31 13:10:00,42.49,42.49,42.41,42.42,146249.0,33.429,33.429,33.3661,33.3739,146249.0
2017-01-31 13:20:00,42.42,42.5,42.41,42.48,113416.0,33.3739,33.4369,33.3661,33.4211,113416.0
2017-01-31 13:30:00,42.48,42.52,42.47,42.5,104515.0,33.4211,33.4526,33.4133,33.4369,104515.0
2017-01-31 13:40:00,42.5,42.5,42.36,42.37,133886.0,33.4369,33.4369,33.3267,33.3346,133886.0
2017-01-31 13:50:00,42.37,42.41,42.32,42.34,143680.0,33.3346,33.3661,33.2953,33.311,143680.0
2017-01-31 14:00:00,42.34,42.41,42.32,42.37,178205.0,33.311,33.3661,33.2953,33.3346,178205.0
2017-01-31 14:10:00,42.37,42.43,42.36,42.41,159870.0,33.3346,33.3818,33.3267,33.3661,159870.0
2017-01-31 14:20:00,42.42,42.45,42.4,42.42,184610.0,33.3739,33.3975,33.3582,33.3739,184610.0
2017-01-31 14:30:00,42.42,42.43,42.33,42.41,133464.0,33.3739,33.3818,33.3031,33.3661,133464.0
2017-01-31 14:40:00,42.42,42.5,42.39,42.48,194618.0,33.3739,33.4369,33.3503,33.4211,194618.0
2017-01-31 14:50:00,42.48,42.54,42.45,42.52,150551.0,33.4211,33.4683,33.3975,33.4526,150551.0
2017-01-31 15:00:00,42.51,42.57,42.51,42.54,153540.0,33.4447,33.4919,33.4447,33.4683,153540.0
2017-01-31 15:10:00,42.54,42.56,42.47,42.5,288210.0,33.4683,33.4841,33.4133,33.4369,288210.0
2017-01-31 15:20:00,42.5,42.54,42.49,42.5,216440.0,33.4369,33.4683,33.429,33.4369,216440.0
2017-01-31 15:30:00,42.5,42.55,42.49,42.53,296265.0,33.4369,33.4762,33.429,33.4605,296265.0
2017-01-31 15:40:00,42.52,42.56,42.52,42.53,429853.0,33.4526,33.4841,33.4526,33.4605,429853.0
2017-01-31 15:50:00,42.53,42.54,42.47,42.5,1082718.0,33.4605,33.4683,33.4133,33.4369,1082718.0
2017-02-01 09:30:00,43.3,43.4,43.16,43.33,959215.0,34.0663,34.1449,33.9561,34.0899,959215.0
2017-02-01 09:40:00,43.32,43.39,43.21,43.25,305740.0,34.082,34.1371,33.9955,34.0269,305740.0
2017-02-01 09:50:00,43.25,43.29,43.18,43.25,220136.0,34.0269,34.0584,33.9719,34.0269,220136.0
2017-02-01 10:00:00,43.26,43.36,43.22,43.3,254688.0,34.0348,34.1135,34.0033,34.0663,254688.0
2017-02-01 10:10:00,43.31,43.39,43.27,43.33,243900.0,34.0741,34.1371,34.0427,34.0899,243900.0
2017-02-01 10:20:00,43.34,43.37,43.28,43.32,158977.0,34.0977,34.1213,34.0505,34.082,158977.0
2017-02-01 10:30:00,43.32,43.35,43.06,43.1,226297.0,34.082,34.1056,33.8774,33.9089,226297.0
2017-02-01 10:40:00,43.11,43.18,43.09,43.11,212755.0,33.9168,33.9719,33.901,33.9168,212755.0
2017-02-01 10:50:00,43.11,43.12,42.94,42.97,284789.0,33.9168,33.9247,33.783,33.8066,284789.0
2017-02-01 11:00:00,42.96,43.09,42.96,43.01,189887.0,33.7988,33.901,33.7988,33.8381,189887.0
2017-02-01 11:10:00,43.01,43.03,42.96,42.97,238434.0,33.8381,33.8538,33.7988,33.8066,238434.0
2017-02-01 11:20:00,42.97,42.99,42.83,42.87,122053.0,33.8066,33.8224,33.6965,33.728,122053.0
2017-02-01 11:30:00,42.88,42.95,42.82,42.86,178245.0,33.7358,33.7909,33.6886,33.7201,178245.0
2017-02-01 11:40:00,42.85,42.87,42.72,42.77,169961.0,33.7122,33.728,33.61,33.6493,169961.0
2017-02-01 11:50:00,42.78,42.79,42.68,42.71,256897.0,33.6572,33.665,33.5785,33.6021,256897.0
2017-02-01 12:00:00,42.71,42.75,42.67,42.68,217640.0,33.6021,33.6336,33.5706,33.5785,217640.0
2017-02-01 12:10:00,42.68,42.71,42.55,42.59,210286.0,33.5785,33.6021,33.4762,33.5077,210286.0
2017-02-01 12:20:00,42.59,42.67,42.58,42.64,257316.0,33.5077,33.5706,33.4998,33.547,257316.0
2017-02-01 12:30:00,42.64,42.83,42.61,42.83,327153.0,33.547,33.6965,33.5234,33.6965,327153.0
2017-02-01 12:40:00,42.83,42.91,42.82,42.88,152939.0,33.6965,33.7594,33.6886,33.7358,152939.0
2017-02-01 12:50:00,42.88,42.92,42.78,42.81,162917.0,33.7358,33.7673,33.6572,33.6808,162917.0
2017-02-01 13:00:00,42.81,42.9,42.78,42.89,171121.0,33.6808,33.7516,33.6572,33.7437,171121.0
2017-02-01 13:10:00,42.9,42.91,42.84,42.89,78568.0,33.7516,33.7594,33.7044,33.7437,78568.0
2017-02-01 13:20:00,42.88,42.9,42.82,42.83,104906.0,33.7358,33.7516,33.6886,33.6965,104906.0
2017-02-01 13:30:00,42.83,42.86,42.82,42.85,58649.0,33.6965,33.7201,33.6886,33.7122,58649.0
2017-02-01 13:40:00,42.85,42.89,42.83,42.85,158171.0,33.7122,33.7437,33.6965,33.7122,158171.0
2017-02-01 13:50:00,42.85,42.89,42.73,42.8,212687.0,33.7122,33.7437,33.6178,33.6729,212687.0
2017-02-01 14:00:00,42.79,42.97,42.58,42.71,304572.0,33.665,33.8066,33.4998,33.6021,304572.0
2017-02-01 14:10:00,42.71,42.95,42.7,42.89,286392.0,33.6021,33.7909,33.5942,33.7437,286392.0
2017-02-01 14:20:00,42.9,42.94,42.78,42.84,121980.0,33.7516,33.783,33.6572,33.7044,121980.0
2017-02-01 14:30:00,42.84,42.85,42.64,42.72,200086.0,33.7044,33.7122,33.547,33.61,200086.0
2017-02-01 14:40:00,42.72,42.73,42.64,42.66,104410.0,33.61,33.6178,33.547,33.5627,104410.0
2017-02-01 14:50:00,42.66,42.66,42.57,42.63,121168.0,33.5627,33.5627,33.4919,33.5391,121168.0
2017-02-01 15:00:00,42.64,42.71,42.63,42.67,135221.0,33.547,33.6021,33.5391,33.5706,135221.0
2017-02-01 15:10:00,42.66,42.73,42.65,42.7,116755.0,33.5627,33.6178,33.5549,33.5942,116755.0
2017-02-01 15:20:00,42.7,42.78,42.69,42.77,154254.0,33.5942,33.6572,33.5863,33.6493,154254.0
2017-02-01 15:30:00,42.77,42.86,42.76,42.85,228976.0,33.6493,33.7201,33.6414,33.7122,228976.0
2017-02-01 15:40:00,42.85,42.88,42.78,42.8,273568.0,33.7122,33.7358,33.6572,33.6729,273568.0
2017-02-01 15:50:00,42.79,42.8,42.66,42.71,568626.0,33.665,33.6729,33.5627,33.6021,568626.0
2017-02-02 09:30:00,42.19,42.2,41.83,41.9,590188.0,33.193,33.2008,32.9097,32.9648,590188.0
2017-02-02 09:40:00,41.89,42.25,41.88,42.24,261447.0,32.9569,33.2402,32.9491,33.2323,261447.0
2017-02-02 09:50:00,42.25,42.28,42.1,42.13,163300.0,33.2402,33.2638,33.1222,33.1458,163300.0
2017-02-02 10:00:00,42.12,42.18,41.97,41.97,241211.0,33.1379,33.1851,33.0199,33.0199,241211.0
2017-02-02 10:10:00,41.98,42.17,41.96,42.04,263217.0,33.0278,33.1772,33.012,33.075,263217.0
2017-02-02 10:20:00,42.04,42.05,41.93,42.01,245152.0,33.075,33.0828,32.9884,33.0514,245152.0
2017-02-02 10:30:00,42.01,42.09,41.9,42.09,268454.0,33.0514,33.1143,32.9648,33.1143,268454.0
2017-02-02 10:40:00,42.09,42.17,42.08,42.17,202149.0,33.1143,33.1772,33.1064,33.1772,202149.0
2017-02-02 10:50:00,42.17,42.48,42.16,42.45,274186.0,33.1772,33.4211,33.1694,33.3975,274186.0
2017-02-02 11:00:00,42.46,42.51,42.29,42.4,331997.0,33.4054,33.4447,33.2716,33.3582,331997.0
2017-02-02 11:10:00,42.4,42.49,42.29,42.3,216534.0,33.3582,33.429,33.2716,33.2795,216534.0
2017-02-02 11:20:00,42.29,42.34,42.2,42.21,182890.0,33.2716,33.311,33.2008,33.2087,182890.0
2017-02-02 11:30:00,42.2,42.3,42.15,42.26,155505.0,33.2008,33.2795,33.1615,33.248,155505.0
2017-02-02 11:40:00,42.26,42.3,42.12,42.12,280042.0,33.248,33.2795,33.1379,33.1379,280042.0
2017-02-02 11:50:00,42.11,42.13,41.97,41.98,275822.0,33.13,33.1458,33.0199,33.0278,275822.0
2017-02-02 12:00:00,41.99,42.12,41.92,42.05,363813.0,33.0356,33.1379,32.9806,33.0828,363813.0
2017-02-02 12:10:00,42.05,42.09,42.02,42.07,199628.0,33.0828,33.1143,33.0592,33.0986,199628.0
2017-02-02 12:20:00,42.07,42.11,42.02,42.07,185719.0,33.0986,33.13,33.0592,33.0986,185719.0
2017-02-02 12:30:00,42.06,42.16,42.05,42.14,190614.0,33.0907,33.1694,33.0828,33.1536,190614.0
2017-02-02 12:40:00,42.15,42.2,42.07,42.1,307158.0,33.1615,33.2008,33.0986,33.1222,307158.0
2017-02-02 12:50:00,42.1,42.11,42.02,42.1,156875.0,33.1222,33.13,33.0592,33.1222,156875.0
2017-02-02 13:00:00,42.11,42.12,42.03,42.09,135857.0,33.13,33.1379,33.0671,33.1143,135857.0
2017-02-02 13:10:00,42.09,42.11,42.0,42.0,168682.0,33.1143,33.13,33.0435,33.0435,168682.0
2017-02-02 13:20:00,42.01,42.02,41.98,42.02,213909.0,33.0514,33.0592,33.0278,33.0592,213909.0
2017-02-02 13:30:00,42.01,42.04,41.97,42.04,144264.0,33.0514,33.075,33.0199,33.075,144264.0
2017-02-02 13:40:00,42.04,42.12,42.01,42.05,269372.0,33.075,33.1379,33.0514,33.0828,269372.0
2017-02-02 13:50:00,42.06,42.11,42.01,42.02,204988.0,33.0907,33.13,33.0514,33.0592,204988.0
2017-02-02 14:00:00,42.02,42.02,41.94,41.98,202470.0,33.0592,33.0592,32.9963,33.0278,202470.0
2017-02-02 14:10:00,41.98,42.0,41.9,41.93,214397.0,33.0278,33.0435,32.9648,32.9884,214397.0
2017-02-02 14:20:00,41.92,41.94,41.85,41.88,186776.0,32.9806,32.9963,32.9255,32.9491,186776.0
2017-02-02 14:30:00,41.88,41.96,41.85,41.95,174486.0,32.9491,33.012,32.9255,33.0042,174486.0
2017-02-02 14:40:00,41.95,41.97,41.89,41.91,198389.0,33.0042,33.0199,32.9569,32.9727,198389.0
2017-02-02 14:50:00,41.9,41.93,41.84,41.86,285580.0,32.9648,32.9884,32.9176,32.9333,285580.0
2017-02-02 15:00:00,41.86,41.9,41.83,41.88,254878.0,32.9333,32.9648,32.9097,32.9491,254878.0
2017-02-02 15:10:00,41.87,41.99,41.87,41.99,277665.0,32.9412,33.0356,32.9412,33.0356,277665.0
2017-02-02 15:20:00,41.99,42.17,41.98,42.15,352813.0,33.0356,33.1772,33.0278,33.1615,352813.0
2017-02-02 15:30:00,42.15,42.2,42.12,42.13,398052.0,33.1615,33.2008,33.1379,33.1458,398052.0
2017-02-02 15:40:00,42.13,42.16,42.11,42.15,462563.0,33.1458,33.1694,33.13,33.1615,462563.0
2017-02-02 15:50:00,42.14,42.18,42.12,42.14,873257.0,33.1536,33.1851,33.1379,33.1536,873257.0
2017-02-03 09:30:00,43.1,43.18,42.92,43.05,718011.0,33.9089,33.9719,33.7673,33.8696,718011.0
2017-02-03 09:40:00,43.05,43.29,43.01,43.26,978403.0,33.8696,34.0584,33.8381,34.0348,978403.0
2017-02-03 09:50:00,43.27,43.52,43.26,43.52,618781.0,34.0427,34.2394,34.0348,34.2394,618781.0
2017-02-03 10:00:00,43.52,43.66,43.44,43.56,367191.0,34.2394,34.3495,34.1764,34.2708,367191.0
2017-02-03 10:10:00,43.57,43.61,43.42,43.51,289577.0,34.2787,34.3102,34.1607,34.2315,289577.0
2017-02-03 10:20:00,43.52,43.74,43.49,43.7,286354.0,34.2394,34.4124,34.2157,34.381,286354.0
2017-02-03 10:30:00,43.7,43.75,43.6,43.74,281248.0,34.381,34.4203,34.3023,34.4124,281248.0
2017-02-03 10:40:00,43.74,43.83,43.7,43.83,277499.0,34.4124,34.4832,34.381,34.4832,277499.0
2017-02-03 10:50:00,43.83,43.94,43.75,43.91,353613.0,34.4832,34.5698,34.4203,34.5462,353613.0
2017-02-03 11:00:00,43.91,44.14,43.88,44.13,560045.0,34.5462,34.7271,34.5226,34.7193,560045.0
2017-02-03 11:10:00,44.14,44.24,44.09,44.16,488829.0,34.7271,34.8058,34.6878,34.7429,488829.0
2017-02-03 11:20:00,44.16,44.18,43.99,44.16,526249.0,34.7429,34.7586,34.6091,34.7429,526249.0
2017-02-03 11:30:00,44.15,44.38,44.14,44.34,670788.0,34.735,34.916,34.7271,34.8845,670788.0
2017-02-03 11:40:00,44.34,44.35,44.16,44.27,493989.0,34.8845,34.8924,34.7429,34.8294,493989.0
2017-02-03 11:50:00,44.27,44.3,44.21,44.28,268897.0,34.8294,34.853,34.7822,34.8373,268897.0
2017-02-03 12:00:00,44.28,44.42,44.27,44.38,351450.0,34.8373,34.9474,34.8294,34.916,351450.0
2017-02-03 12:10:00,44.38,44.46,44.32,44.41,373843.0,34.916,34.9789,34.8688,34.9396,373843.0
2017-02-03 12:20:00,44.41,44.42,44.23,44.26,388776.0,34.9396,34.9474,34.7979,34.8215,388776.0
2017-02-03 12:30:00,44.27,44.34,44.26,44.32,265684.0,34.8294,34.8845,34.8215,34.8688,265684.0
2017-02-03 12:40:00,44.32,44.35,44.3,44.34,127542.0,34.8688,34.8924,34.853,34.8845,127542.0
2017-02-03 12:50:00,44.34,44.45,44.33,44.45,345123.0,34.8845,34.971,34.8766,34.971,345123.0
2017-02-03 13:00:00,44.44,44.47,44.37,44.42,285025.0,34.9632,34.9868,34.9081,34.9474,285025.0
2017-02-03 13:10:00,44.42,44.54,44.41,44.49,357380.0,34.9474,35.0418,34.9396,35.0025,357380.0
2017-02-03 13:20:00,44.49,44.56,44.4,44.43,252239.0,35.0025,35.0576,34.9317,34.9553,252239.0
2017-02-03 13:30:00,44.43,44.52,44.43,44.49,196177.0,34.9553,35.0261,34.9553,35.0025,196177.0
2017-02-03 13:40:00,44.49,44.52,44.45,44.51,154684.0,35.0025,35.0261,34.971,35.0182,154684.0
2017-02-03 13:50:00,44.52,44.55,44.47,44.5,265264.0,35.0261,35.0497,34.9868,35.0104,265264.0
2017-02-03 14:00:00,44.5,44.55,44.49,44.5,174206.0,35.0104,35.0497,35.0025,35.0104,174206.0
2017-02-03 14:10:00,44.51,44.52,44.38,44.39,281121.0,35.0182,35.0261,34.916,34.9238,281121.0
2017-02-03 14:20:00,44.38,44.42,44.3,44.36,320429.0,34.916,34.9474,34.853,34.9002,320429.0
2017-02-03 14:30:00,44.36,44.49,44.33,44.46,260821.0,34.9002,35.0025,34.8766,34.9789,260821.0
2017-02-03 14:40:00,44.46,44.51,44.43,44.47,189645.0,34.9789,35.0182,34.9553,34.9868,189645.0
2017-02-03 14:50:00,44.47,44.5,44.42,44.5,188744.0,34.9868,35.0104,34.9474,35.0104,188744.0
2017-02-03 15:00:00,44.5,44.53,44.43,44.47,245893.0,35.0104,35.034,34.9553,34.9868,245893.0
2017-02-03 15:10:00,44.48,44.5,44.43,44.49,205203.0,34.9946,35.0104,34.9553,35.0025,205203.0
2017-02-03 15:20:00,44.49,44.5,44.46,44.47,196137.0,35.0025,35.0104,34.9789,34.9868,196137.0
2017-02-03 15:30:00,44.47,44.59,44.45,44.55,493774.0,34.9868,35.0812,34.971,35.0497,493774.0
2017-02-03 15:40:00,44.55,44.6,44.51,44.54,745278.0,35.0497,35.089,35.0182,35.0418,745278.0
2017-02-03 15:50:00,44.55,44.56,44.42,44.43,1336039.0,35.0497,35.0576,34.9474,34.9553,1336039.0
2017-02-06 09:30:00,44.27,44.46,44.16,44.45,956060.0,34.8294,34.9789,34.7429,34.971,956060.0
2017-02-06 09:40:00,44.44,44.74,44.36,44.74,587124.0,34.9632,35.1992,34.9002,35.1992,587124.0
2017-02-06 09:50:00,44.74,45.03,44.72,44.96,1183310.0,35.1992,35.4273,35.1835,35.3723,1183310.0
2017-02-06 10:00:00,44.96,44.98,44.61,44.69,511792.0,35.3723,35.388,35.0969,35.1598,511792.0
2017-02-06 10:10:00,44.7,44.93,44.67,44.88,418410.0,35.1677,35.3487,35.1441,35.3093,418410.0
2017-02-06 10:20:00,44.88,44.99,44.85,44.91,574429.0,35.3093,35.3959,35.2857,35.3329,574429.0
2017-02-06 10:30:00,44.91,44.91,44.66,44.71,554899.0,35.3329,35.3329,35.1362,35.1756,554899.0
2017-02-06 10:40:00,44.71,44.84,44.62,44.73,321104.0,35.1756,35.2779,35.1048,35.1913,321104.0
2017-02-06 10:50:00,44.73,44.75,44.64,44.64,222669.0,35.1913,35.2071,35.1205,35.1205,222669.0
2017-02-06 11:00:00,44.63,44.75,44.58,44.75,218056.0,35.1126,35.2071,35.0733,35.2071,218056.0
2017-02-06 11:10:00,44.75,44.77,44.66,44.68,139620.0,35.2071,35.2228,35.1362,35.152,139620.0
2017-02-06 11:20:00,44.69,44.79,44.67,44.72,118185.0,35.1598,35.2385,35.1441,35.1835,118185.0
2017-02-06 11:30:00,44.72,44.82,44.7,44.79,167328.0,35.1835,35.2621,35.1677,35.2385,167328.0
2017-02-06 11:40:00,44.78,44.81,44.74,44.77,161354.0,35.2307,35.2543,35.1992,35.2228,161354.0
2017-02-06 11:50:00,44.76,44.78,44.71,44.71,191466.0,35.2149,35.2307,35.1756,35.1756,191466.0
2017-02-06 12:00:00,44.71,44.72,44.61,44.67,176132.0,35.1756,35.1835,35.0969,35.1441,176132.0
2017-02-06 12:10:00,44.67,44.76,44.67,44.76,118068.0,35.1441,35.2149,35.1441,35.2149,118068.0
2017-02-06 12:20:00,44.76,44.77,44.71,44.74,125076.0,35.2149,35.2228,35.1756,35.1992,125076.0
2017-02-06 12:30:00,44.75,44.76,44.69,44.76,144131.0,35.2071,35.2149,35.1598,35.2149,144131.0
2017-02-06 12:40:00,44.76,44.8,44.7,44.72,169079.0,35.2149,35.2464,35.1677,35.1835,169079.0
2017-02-06 12:50:00,44.71,44.75,44.62,44.64,184709.0,35.1756,35.2071,35.1048,35.1205,184709.0
2017-02-06 13:00:00,44.64,44.67,44.58,44.66,154542.0,35.1205,35.1441,35.0733,35.1362,154542.0
2017-02-06 13:10:00,44.66,44.67,44.57,44.64,119612.0,35.1362,35.1441,35.0654,35.1205,119612.0
2017-02-06 13:20:00,44.64,44.72,44.64,44.71,110738.0,35.1205,35.1835,35.1205,35.1756,110738.0
2017-02-06 13:30:00,44.7,44.74,44.68,44.68,151069.0,35.1677,35.1992,35.152,35.152,151069.0
2017-02-06 13:40:00,44.69,44.74,44.68,44.72,385345.0,35.1598,35.1992,35.152,35.1835,385345.0
2017-02-06 13:50:00,44.73,44.82,44.72,44.8,178105.0,35.1913,35.2621,35.1835,35.2464,178105.0
2017-02-06 14:00:00,44.8,44.83,44.72,44.75,135704.0,35.2464,35.27,35.1835,35.2071,135704.0
2017-02-06 14:10:00,44.74,44.75,44.67,44.7,111800.0,35.1992,35.2071,35.1441,35.1677,111800.0
2017-02-06 14:20:00,44.7,44.7,44.63,44.67,171581.0,35.1677,35.1677,35.1126,35.1441,171581.0
2017-02-06 14:30:00,44.66,44.69,44.54,44.55,281694.0,35.1362,35.1598,35.0418,35.0497,281694.0
2017-02-06 14:40:00,44.55,44.55,44.44,44.45,318933.0,35.0497,35.0497,34.9632,34.971,318933.0
2017-02-06 14:50:00,44.44,44.58,44.42,44.54,218993.0,34.9632,35.0733,34.9474,35.0418,218993.0
2017-02-06 15:00:00,44.54,44.61,44.53,44.58,144308.0,35.0418,35.0969,35.034,35.0733,144308.0
2017-02-06 15:10:00,44.59,44.63,44.55,44.6,141436.0,35.0812,35.1126,35.0497,35.089,141436.0
2017-02-06 15:20:00,44.6,44.62,44.55,44.59,130808.0,35.089,35.1048,35.0497,35.0812,130808.0
2017-02-06 15:30:00,44.59,44.62,44.55,44.58,281377.0,35.0812,35.1048,35.0497,35.0733,281377.0
2017-02-06 15:40:00,44.58,44.58,44.5,44.53,308461.0,35.0733,35.0733,35.0104,35.034,308461.0
2017-02-06 15:50:00,44.53,44.63,44.53,44.62,603388.0,35.034,35.1126,35.034,35.1048,603388.0
2017-02-07 09:30:00,44.88,44.95,44.68,44.83,440600.0,35.3093,35.3644,35.152,35.27,440600.0
2017-02-07 09:40:00,44.85,45.0,44.84,44.99,353907.0,35.2857,35.4037,35.2779,35.3959,353907.0
2017-02-07 09:50:00,44.99,45.0,44.88,44.96,299624.0,35.3959,35.4037,35.3093,35.3723,299624.0
2017-02-07 10:00:00,44.96,44.98,44.84,44.98,342617.0,35.3723,35.388,35.2779,35.388,342617.0
2017-02-07 10:10:00,44.98,45.03,44.89,44.91,368646.0,35.388,35.4273,35.3172,35.3329,368646.0
2017-02-07 10:20:00,44.9,44.91,44.79,44.87,188334.0,35.3251,35.3329,35.2385,35.3015,188334.0
2017-02-07 10:30:00,44.87,44.87,44.62,44.7,259015.0,35.3015,35.3015,35.1048,35.1677,259015.0
2017-02-07 10:40:00,44.7,44.86,44.7,44.84,220608.0,35.1677,35.2936,35.1677,35.2779,220608.0
2017-02-07 10:50:00,44.84,44.99,44.84,44.97,313382.0,35.2779,35.3959,35.2779,35.3801,313382.0
2017-02-07 11:00:00,44.96,44.97,44.86,44.89,152975.0,35.3723,35.3801,35.2936,35.3172,152975.0
2017-02-07 11:10:00,44.89,44.9,44.79,44.79,140950.0,35.3172,35.3251,35.2385,35.2385,140950.0
2017-02-07 11:20:00,44.79,44.81,44.7,44.74,207907.0,35.2385,35.2543,35.1677,35.1992,207907.0
2017-02-07 11:30:00,44.74,44.83,44.73,44.83,158826.0,35.1992,35.27,35.1913,35.27,158826.0
2017-02-07 11:40:00,44.83,44.91,44.76,44.9,214634.0,35.27,35.3329,35.2149,35.3251,214634.0
2017-02-07 11:50:00,44.91,44.95,44.88,44.89,151739.0,35.3329,35.3644,35.3093,35.3172,151739.0
2017-02-07 12:00:00,44.88,44.96,44.88,44.91,109488.0,35.3093,35.3723,35.3093,35.3329,109488.0
2017-02-07 12:10:00,44.92,44.95,44.79,44.81,261772.0,35.3408,35.3644,35.2385,35.2543,261772.0
2017-02-07 12:20:00,44.8,44.81,44.71,44.72,131340.0,35.2464,35.2543,35.1756,35.1835,131340.0
2017-02-07 12:30:00,44.72,44.79,44.69,44.79,174677.0,35.1835,35.2385,35.1598,35.2385,174677.0
2017-02-07 12:40:00,44.79,44.8,44.66,44.67,123179.0,35.2385,35.2464,35.1362,35.1441,123179.0
2017-02-07 12:50:00,44.67,44.75,44.66,44.68,128042.0,35.1441,35.2071,35.1362,35.152,128042.0
2017-02-07 13:00:00,44.67,44.69,44.64,44.66,111866.0,35.1441,35.1598,35.1205,35.1362,111866.0
2017-02-07 13:10:00,44.66,44.72,44.66,44.69,266028.0,35.1362,35.1835,35.1362,35.1598,266028.0
2017-02-07 13:20:00,44.7,44.8,44.69,44.79,130332.0,35.1677,35.2464,35.1598,35.2385,130332.0
2017-02-07 13:30:00,44.79,44.8,44.76,44.78,163300.0,35.2385,35.2464,35.2149,35.2307,163300.0
2017-02-07 13:40:00,44.78,44.78,44.73,44.73,124517.0,35.2307,35.2307,35.1913,35.1913,124517.0
2017-02-07 13:50:00,44.73,44.82,44.72,44.8,303491.0,35.1913,35.2621,35.1835,35.2464,303491.0
2017-02-07 14:00:00,44.81,44.84,44.79,44.81,120325.0,35.2543,35.2779,35.2385,35.2543,120325.0
2017-02-07 14:10:00,44.8,44.85,44.79,44.82,134116.0,35.2464,35.2857,35.2385,35.2621,134116.0
2017-02-07 14:20:00,44.81,44.85,44.81,44.84,122874.0,35.2543,35.2857,35.2543,35.2779,122874.0
2017-02-07 14:30:00,44.83,44.88,44.83,44.85,158723.0,35.27,35.3093,35.27,35.2857,158723.0
2017-02-07 14:40:00,44.85,44.88,44.83,44.88,215007.0,35.2857,35.3093,35.27,35.3093,215007.0
2017-02-07 14:50:00,44.88,44.9,44.86,44.87,128781.0,35.3093,35.3251,35.2936,35.3015,128781.0
2017-02-07 15:00:00,44.87,44.96,44.87,44.92,245319.0,35.3015,35.3723,35.3015,35.3408,245319.0
2017-02-07 15:10:00,44.92,44.95,44.9,44.91,219382.0,35.3408,35.3644,35.3251,35.3329,219382.0
2017-02-07 15:20:00,44.91,44.96,44.89,44.93,276180.0,35.3329,35.3723,35.3172,35.3487,276180.0
2017-02-07 15:30:00,44.94,44.94,44.81,44.83,338907.0,35.3565,35.3565,35.2543,35.27,338907.0
2017-02-07 15:40:00,44.83,44.87,44.81,44.83,336203.0,35.27,35.3015,35.2543,35.27,336203.0
2017-02-07 15:50:00,44.82,44.88,44.78,44.86,694826.0,35.2621,35.3093,35.2307,35.2936,694826.0
2017-02-08 09:30:00,44.58,44.59,44.23,44.25,520505.0,35.0733,35.0812,34.7979,34.8137,520505.0
2017-02-08 09:40:00,44.24,44.25,43.93,43.95,374586.0,34.8058,34.8137,34.5619,34.5777,374586.0
2017-02-08 09:50:00,43.95,44.01,43.83,43.85,349634.0,34.5777,34.6249,34.4832,34.499,349634.0
2017-02-08 10:00:00,43.86,44.06,43.84,43.84,338071.0,34.5068,34.6642,34.4911,34.4911,338071.0
2017-02-08 10:10:00,43.84,43.94,43.81,43.85,192415.0,34.4911,34.5698,34.4675,34.499,192415.0
2017-02-08 10:20:00,43.86,43.93,43.8,43.82,200205.0,34.5068,34.5619,34.4596,34.4754,200205.0
2017-02-08 10:30:00,43.83,43.88,43.66,43.68,305663.0,34.4832,34.5226,34.3495,34.3652,305663.0
2017-02-08 10:40:00,43.69,43.79,43.67,43.68,368022.0,34.3731,34.4518,34.3574,34.3652,368022.0
2017-02-08 10:50:00,43.69,43.73,43.62,43.67,285047.0,34.3731,34.4046,34.318,34.3574,285047.0
2017-02-08 11:00:00,43.68,43.87,43.67,43.83,287435.0,34.3652,34.5147,34.3574,34.4832,287435.0
2017-02-08 11:10:00,43.83,43.92,43.82,43.9,325606.0,34.4832,34.5541,34.4754,34.5383,325606.0
2017-02-08 11:20:00,43.9,44.0,43.84,43.85,289257.0,34.5383,34.617,34.4911,34.499,289257.0
2017-02-08 11:30:00,43.85,43.88,43.77,43.78,165722.0,34.499,34.5226,34.436,34.4439,165722.0
2017-02-08 11:40:00,43.79,43.83,43.72,43.73,150178.0,34.4518,34.4832,34.3967,34.4046,150178.0
2017-02-08 11:50:00,43.73,43.77,43.63,43.65,199382.0,34.4046,34.436,34.3259,34.3416,199382.0
2017-02-08 12:00:00,43.66,43.77,43.66,43.74,112648.0,34.3495,34.436,34.3495,34.4124,112648.0
2017-02-08 12:10:00,43.75,43.77,43.71,43.74,110586.0,34.4203,34.436,34.3888,34.4124,110586.0
2017-02-08 12:20:00,43.73,43.79,43.71,43.73,100462.0,34.4046,34.4518,34.3888,34.4046,100462.0
2017-02-08 12:30:00,43.74,43.76,43.68,43.69,105287.0,34.4124,34.4282,34.3652,34.3731,105287.0
2017-02-08 12:40:00,43.69,43.71,43.64,43.69,126556.0,34.3731,34.3888,34.3338,34.3731,126556.0
2017-02-08 12:50:00,43.68,43.7,43.65,43.66,101689.0,34.3652,34.381,34.3416,34.3495,101689.0
2017-02-08 13:00:00,43.66,43.78,43.65,43.78,224093.0,34.3495,34.4439,34.3416,34.4439,224093.0
2017-02-08 13:10:00,43.78,43.85,43.75,43.84,139545.0,34.4439,34.499,34.4203,34.4911,139545.0
2017-02-08 13:20:00,43.84,43.84,43.74,43.8,212766.0,34.4911,34.4911,34.4124,34.4596,212766.0
2017-02-08 13:30:00,43.8,43.81,43.73,43.75,319318.0,34.4596,34.4675,34.4046,34.4203,319318.0
2017-02-08 13:40:00,43.74,43.77,43.71,43.77,243740.0,34.4124,34.436,34.3888,34.436,243740.0
2017-02-08 13:50:00,43.77,43.82,43.76,43.78,245486.0,34.436,34.4754,34.4282,34.4439,245486.0
2017-02-08 14:00:00,43.77,43.8,43.71,43.72,185864.0,34.436,34.4596,34.3888,34.3967,185864.0
2017-02-08 14:10:00,43.73,43.76,43.68,43.74,178179.0,34.4046,34.4282,34.3652,34.4124,178179.0
2017-02-08 14:20:00,43.75,43.76,43.69,43.73,170999.0,34.4203,34.4282,34.3731,34.4046,170999.0
2017-02-08 14:30:00,43.73,43.78,43.73,43.78,107514.0,34.4046,34.4439,34.4046,34.4439,107514.0
2017-02-08 14:40:00,43.77,43.82,43.77,43.79,114097.0,34.436,34.4754,34.436,34.4518,114097.0
2017-02-08 14:50:00,43.79,43.83,43.77,43.79,140610.0,34.4518,34.4832,34.436,34.4518,140610.0
2017-02-08 15:00:00,43.79,43.85,43.75,43.85,179194.0,34.4518,34.499,34.4203,34.499,179194.0
2017-02-08 15:10:00,43.84,43.89,43.83,43.89,187348.0,34.4911,34.5304,34.4832,34.5304,187348.0
2017-02-08 15:20:00,43.88,43.97,43.85,43.96,199164.0,34.5226,34.5934,34.499,34.5855,199164.0
2017-02-08 15:30:00,43.95,43.99,43.9,43.98,285026.0,34.5777,34.6091,34.5383,34.6013,285026.0
2017-02-08 15:40:00,43.98,43.99,43.9,43.91,271198.0,34.6013,34.6091,34.5383,34.5462,271198.0
2017-02-08 15:50:00,43.91,43.92,43.86,43.9,614080.0,34.5462,34.5541,34.5068,34.5383,614080.0
2017-02-09 09:30:00,44.36,44.36,44.05,44.14,470604.0,34.9002,34.9002,34.6563,34.7271,470604.0
2017-02-09 09:40:00,44.14,44.22,43.94,43.94,361186.0,34.7271,34.7901,34.5698,34.5698,361186.0
2017-02-09 09:50:00,43.94,44.08,43.89,44.04,233886.0,34.5698,34.6799,34.5304,34.6485,233886.0
2017-02-09 10:00:00,44.06,44.11,43.98,44.09,149944.0,34.6642,34.7035,34.6013,34.6878,149944.0
2017-02-09 10:10:00,44.08,44.22,44.01,44.21,204493.0,34.6799,34.7901,34.6249,34.7822,204493.0
2017-02-09 10:20:00,44.21,44.46,44.21,44.43,453229.0,34.7822,34.9789,34.7822,34.9553,453229.0
2017-02-09 10:30:00,44.43,44.57,44.41,44.45,334881.0,34.9553,35.0654,34.9396,34.971,334881.0
2017-02-09 10:40:00,44.44,44.7,44.44,44.69,711608.0,34.9632,35.1677,34.9632,35.1598,711608.0
2017-02-09 10:50:00,44.7,44.75,44.56,44.7,457616.0,35.1677,35.2071,35.0576,35.1677,457616.0
2017-02-09 11:00:00,44.7,44.81,44.68,44.69,210054.0,35.1677,35.2543,35.152,35.1598,210054.0
2017-02-09 11:10:00,44.69,44.8,44.67,44.75,241643.0,35.1598,35.2464,35.1441,35.2071,241643.0
2017-02-09 11:20:00,44.76,44.98,44.75,44.97,303563.0,35.2149,35.388,35.2071,35.3801,303563.0
2017-02-09 11:30:00,44.97,44.99,44.77,44.85,336445.0,35.3801,35.3959,35.2228,35.2857,336445.0
2017-02-09 11:40:00,44.85,44.9,44.79,44.82,215415.0,35.2857,35.3251,35.2385,35.2621,215415.0
2017-02-09 11:50:00,44.81,44.89,44.79,44.85,152417.0,35.2543,35.3172,35.2385,35.2857,152417.0
2017-02-09 12:00:00,44.85,44.96,44.83,44.95,462604.0,35.2857,35.3723,35.27,35.3644,462604.0
2017-02-09 12:10:00,44.95,45.03,44.94,44.98,671752.0,35.3644,35.4273,35.3565,35.388,671752.0
2017-02-09 12:20:00,44.98,44.99,44.83,44.86,410328.0,35.388,35.3959,35.27,35.2936,410328.0
2017-02-09 12:30:00,44.86,44.92,44.81,44.92,269239.0,35.2936,35.3408,35.2543,35.3408,269239.0
2017-02-09 12:40:00,44.92,44.99,44.9,44.95,177592.0,35.3408,35.3959,35.3251,35.3644,177592.0
2017-02-09 12:50:00,44.94,45.0,44.91,45.0,333926.0,35.3565,35.4037,35.3329,35.4037,333926.0
2017-02-09 13:00:00,45.0,45.01,44.96,44.97,410639.0,35.4037,35.4116,35.3723,35.3801,410639.0
2017-02-09 13:10:00,44.97,45.01,44.93,44.94,161159.0,35.3801,35.4116,35.3487,35.3565,161159.0
2017-02-09 13:20:00,44.93,44.94,44.84,44.88,134873.0,35.3487,35.3565,35.2779,35.3093,134873.0
2017-02-09 13:30:00,44.89,44.89,44.76,44.79,186032.0,35.3172,35.3172,35.2149,35.2385,186032.0
2017-02-09 13:40:00,44.79,44.88,44.79,44.84,136309.0,35.2385,35.3093,35.2385,35.2779,136309.0
2017-02-09 13:50:00,44.84,44.95,44.82,44.95,213911.0,35.2779,35.3644,35.2621,35.3644,213911.0
2017-02-09 14:00:00,44.94,44.96,44.87,44.9,189228.0,35.3565,35.3723,35.3015,35.3251,189228.0
2017-02-09 14:10:00,44.9,44.94,44.85,44.88,133357.0,35.3251,35.3565,35.2857,35.3093,133357.0
2017-02-09 14:20:00,44.88,44.9,44.85,44.87,262698.0,35.3093,35.3251,35.2857,35.3015,262698.0
2017-02-09 14:30:00,44.87,44.9,44.83,44.89,332373.0,35.3015,35.3251,35.27,35.3172,332373.0
2017-02-09 14:40:00,44.88,44.94,44.87,44.91,133839.0,35.3093,35.3565,35.3015,35.3329,133839.0
2017-02-09 14:50:00,44.91,44.92,44.87,44.88,121654.0,35.3329,35.3408,35.3015,35.3093,121654.0
2017-02-09 15:00:00,44.88,44.92,44.86,44.87,250183.0,35.3093,35.3408,35.2936,35.3015,250183.0
2017-02-09 15:10:00,44.87,44.91,44.83,44.84,151708.0,35.3015,35.3329,35.27,35.2779,151708.0
2017-02-09 15:20:00,44.85,44.88,44.82,44.86,175636.0,35.2857,35.3093,35.2621,35.2936,175636.0
2017-02-09 15:30:00,44.86,44.87,44.82,44.84,226110.0,35.2936,35.3015,35.2621,35.2779,226110.0
2017-02-09 15:40:00,44.84,44.9,44.82,44.9,378576.0,35.2779,35.3251,35.2621,35.3251,378576.0
2017-02-09 15:50:00,44.9,44.95,44.84,44.85,1173957.0,35.3251,35.3644,35.2779,35.2857,1173957.0
2017-02-10 09:30:00,45.13,45.15,44.83,44.98,765911.0,35.506,35.5218,35.27,35.388,765911.0
2017-02-10 09:40:00,44.98,45.0,44.88,44.88,131925.0,35.388,35.4037,35.3093,35.3093,131925.0
2017-02-10 09:50:00,44.89,44.97,44.8,44.89,214569.0,35.3172,35.3801,35.2464,35.3172,214569.0
2017-02-10 10:00:00,44.88,44.91,44.64,44.68,245019.0,35.3093,35.3329,35.1205,35.152,245019.0
2017-02-10 10:10:00,44.68,44.78,44.61,44.63,256953.0,35.152,35.2307,35.0969,35.1126,256953.0
2017-02-10 10:20:00,44.63,44.66,44.52,44.63,240340.0,35.1126,35.1362,35.0261,35.1126,240340.0
2017-02-10 10:30:00,44.62,44.75,44.59,44.71,173492.0,35.1048,35.2071,35.0812,35.1756,173492.0
2017-02-10 10:40:00,44.71,44.81,44.68,44.77,177726.0,35.1756,35.2543,35.152,35.2228,177726.0
2017-02-10 10:50:00,44.78,44.78,44.57,44.57,200955.0,35.2307,35.2307,35.0654,35.0654,200955.0
2017-02-10 11:00:00,44.58,44.59,44.4,44.4,265096.0,35.0733,35.0812,34.9317,34.9317,265096.0
2017-02-10 11:10:00,44.4,44.52,44.39,44.51,237531.0,34.9317,35.0261,34.9238,35.0182,237531.0
2017-02-10 11:20:00,44.5,44.54,44.37,44.4,213866.0,35.0104,35.0418,34.9081,34.9317,213866.0
2017-02-10 11:30:00,44.4,44.51,44.4,44.42,179076.0,34.9317,35.0182,34.9317,34.9474,179076.0
2017-02-10 11:40:00,44.42,44.47,44.4,44.45,180420.0,34.9474,34.9868,34.9317,34.971,180420.0
2017-02-10 11:50:00,44.44,44.46,44.34,44.39,219160.0,34.9632,34.9789,34.8845,34.9238,219160.0
2017-02-10 12:00:00,44.4,44.47,44.35,44.47,211386.0,34.9317,34.9868,34.8924,34.9868,211386.0
2017-02-10 12:10:00,44.47,44.49,44.42,44.45,162150.0,34.9868,35.0025,34.9474,34.971,162150.0
2017-02-10 12:20:00,44.45,44.52,44.45,44.47,106756.0,34.971,35.0261,34.971,34.9868,106756.0
2017-02-10 12:30:00,44.47,44.52,44.44,44.44,125045.0,34.9868,35.0261,34.9632,34.9632,125045.0
2017-02-10 12:40:00,44.43,44.53,44.43,44.52,125936.0,34.9553,35.034,34.9553,35.0261,125936.0
2017-02-10 12:50:00,44.52,44.52,44.45,44.46,101244.0,35.0261,35.0261,34.971,34.9789,101244.0
2017-02-10 13:00:00,44.46,44.51,44.44,44.5,100879.0,34.9789,35.0182,34.9632,35.0104,100879.0
2017-02-10 13:10:00,44.49,44.56,44.48,44.5,135685.0,35.0025,35.0576,34.9946,35.0104,135685.0
2017-02-10 13:20:00,44.51,44.55,44.48,44.53,107877.0,35.0182,35.0497,34.9946,35.034,107877.0
2017-02-10 13:30:00,44.52,44.61,44.51,44.6,120868.0,35.0261,35.0969,35.0182,35.089,120868.0
2017-02-10 13:40:00,44.61,44.78,44.61,44.78,213821.0,35.0969,35.2307,35.0969,35.2307,213821.0
2017-02-10 13:50:00,44.78,44.8,44.7,44.71,302188.0,35.2307,35.2464,35.1677,35.1756,302188.0
2017-02-10 14:00:00,44.71,44.8,44.67,44.78,214885.0,35.1756,35.2464,35.1441,35.2307,214885.0
2017-02-10 14:10:00,44.78,44.84,44.78,44.83,190873.0,35.2307,35.2779,35.2307,35.27,190873.0
2017-02-10 14:20:00,44.82,44.88,44.79,44.84,240609.0,35.2621,35.3093,35.2385,35.2779,240609.0
2017-02-10 14:30:00,44.83,44.86,44.75,44.8,200925.0,35.27,35.2936,35.2071,35.2464,200925.0
2017-02-10 14:40:00,44.8,44.83,44.79,44.8,114769.0,35.2464,35.27,35.2385,35.2464,114769.0
2017-02-10 14:50:00,44.81,44.81,44.69,44.71,133972.0,35.2543,35.2543,35.1598,35.1756,133972.0
2017-02-10 15:00:00,44.71,44.75,44.68,44.69,95662.0,35.1756,35.2071,35.152,35.1598,95662.0
2017-02-10 15:10:00,44.69,44.74,44.67,44.71,116503.0,35.1598,35.1992,35.1441,35.1756,116503.0
2017-02-10 15:20:00,44.7,44.72,44.65,44.72,125240.0,35.1677,35.1835,35.1284,35.1835,125240.0
2017-02-10 15:30:00,44.71,44.79,44.7,44.78,296690.0,35.1756,35.2385,35.1677,35.2307,296690.0
2017-02-10 15:40:00,44.77,44.78,44.71,44.72,240578.0,35.2228,35.2307,35.1756,35.1835,240578.0
2017-02-10 15:50:00,44.73,44.76,44.68,44.7,549963.0,35.1913,35.2149,35.152,35.1677,549963.0
2017-02-13 09:30:00,45.0,45.28,44.94,45.27,1089423.0,35.4037,35.624,35.3565,35.6162,1089423.0
2017-02-13 09:40:00,45.29,45.35,45.18,45.2,679764.0,35.6319,35.6791,35.5454,35.5611,679764.0
2017-02-13 09:50:00,45.19,45.25,45.14,45.19,517099.0,35.5532,35.6004,35.5139,35.5532,517099.0
2017-02-13 10:00:00,45.19,45.33,45.16,45.25,598297.0,35.5532,35.6634,35.5296,35.6004,598297.0
2017-02-13 10:10:00,45.25,45.3,45.23,45.25,302655.0,35.6004,35.6398,35.5847,35.6004,302655.0
2017-02-13 10:20:00,45.25,45.28,45.17,45.23,239286.0,35.6004,35.624,35.5375,35.5847,239286.0
2017-02-13 10:30:00,45.24,45.34,45.18,45.34,592368.0,35.5926,35.6712,35.5454,35.6712,592368.0
2017-02-13 10:40:00,45.34,45.45,45.33,45.42,438678.0,35.6712,35.7578,35.6634,35.7342,438678.0
2017-02-13 10:50:00,45.43,45.59,45.42,45.59,634835.0,35.742,35.8679,35.7342,35.8679,634835.0
2017-02-13 11:00:00,45.59,45.6,45.52,45.55,435862.0,35.8679,35.8758,35.8129,35.8365,435862.0
2017-02-13 11:10:00,45.54,45.55,45.4,45.45,268774.0,35.8286,35.8365,35.7184,35.7578,268774.0
2017-02-13 11:20:00,45.44,45.53,45.44,45.52,227594.0,35.7499,35.8207,35.7499,35.8129,227594.0
2017-02-13 11:30:00,45.53,45.53,45.4,45.46,256680.0,35.8207,35.8207,35.7184,35.7656,256680.0
2017-02-13 11:40:00,45.47,45.54,45.44,45.51,263174.0,35.7735,35.8286,35.7499,35.805,263174.0
2017-02-13 11:50:00,45.51,45.52,45.31,45.37,287462.0,35.805,35.8129,35.6476,35.6948,287462.0
2017-02-13 12:00:00,45.36,45.42,45.33,45.42,177759.0,35.687,35.7342,35.6634,35.7342,177759.0
2017-02-13 12:10:00,45.42,45.42,45.37,45.4,103805.0,35.7342,35.7342,35.6948,35.7184,103805.0
2017-02-13 12:20:00,45.39,45.41,45.34,45.38,132209.0,35.7106,35.7263,35.6712,35.7027,132209.0
2017-02-13 12:30:00,45.37,45.46,45.37,45.44,180902.0,35.6948,35.7656,35.6948,35.7499,180902.0
2017-02-13 12:40:00,45.44,45.48,45.42,45.43,140798.0,35.7499,35.7814,35.7342,35.742,140798.0
2017-02-13 12:50:00,45.44,45.5,45.43,45.47,148237.0,35.7499,35.7971,35.742,35.7735,148237.0
2017-02-13 13:00:00,45.47,45.49,45.43,45.49,113689.0,35.7735,35.7892,35.742,35.7892,113689.0
2017-02-13 13:10:00,45.49,45.53,45.46,45.53,235954.0,35.7892,35.8207,35.7656,35.8207,235954.0
2017-02-13 13:20:00,45.53,45.53,45.48,45.51,272993.0,35.8207,35.8207,35.7814,35.805,272993.0
2017-02-13 13:30:00,45.52,45.57,45.47,45.5,334464.0,35.8129,35.8522,35.7735,35.7971,334464.0
2017-02-13 13:40:00,45.49,45.54,45.49,45.53,162106.0,35.7892,35.8286,35.7892,35.8207,162106.0
2017-02-13 13:50:00,45.52,45.53,45.44,45.5,132413.0,35.8129,35.8207,35.7499,35.7971,132413.0
2017-02-13 14:00:00,45.5,45.5,45.44,45.49,210524.0,35.7971,35.7971,35.7499,35.7892,210524.0
2017-02-13 14:10:00,45.49,45.51,45.39,45.41,95837.0,35.7892,35.805,35.7106,35.7263,95837.0
2017-02-13 14:20:00,45.42,45.43,45.36,45.39,96579.0,35.7342,35.742,35.687,35.7106,96579.0
2017-02-13 14:30:00,45.38,45.39,45.35,45.38,58231.0,35.7027,35.7106,35.6791,35.7027,58231.0
2017-02-13 14:40:00,45.38,45.38,45.33,45.34,161301.0,35.7027,35.7027,35.6634,35.6712,161301.0
2017-02-13 14:50:00,45.34,45.41,45.34,45.41,185604.0,35.6712,35.7263,35.6712,35.7263,185604.0
2017-02-13 15:00:00,45.4,45.42,45.35,45.37,210457.0,35.7184,35.7342,35.6791,35.6948,210457.0
2017-02-13 15:10:00,45.37,45.39,45.34,45.35,103910.0,35.6948,35.7106,35.6712,35.6791,103910.0
2017-02-13 15:20:00,45.35,45.36,45.33,45.35,191178.0,35.6791,35.687,35.6634,35.6791,191178.0
2017-02-13 15:30:00,45.35,45.44,45.33,45.44,283111.0,35.6791,35.7499,35.6634,35.7499,283111.0
2017-02-13 15:40:00,45.44,45.5,45.43,45.46,562688.0,35.7499,35.7971,35.742,35.7656,562688.0
2017-02-13 15:50:00,45.46,45.46,45.26,45.27,812953.0,35.7656,35.7656,35.6083,35.6162,812953.0
2017-02-14 09:30:00,45.23,45.49,45.1,45.44,675235.0,35.5847,35.7892,35.4824,35.7499,675235.0
2017-02-14 09:40:00,45.43,45.46,45.32,45.33,292783.0,35.742,35.7656,35.6555,35.6634,292783.0
2017-02-14 09:50:00,45.33,45.37,45.31,45.37,282074.0,35.6634,35.6948,35.6476,35.6948,282074.0
2017-02-14 10:00:00,45.38,45.73,45.37,45.68,840186.0,35.7027,35.9781,35.6948,35.9387,840186.0
2017-02-14 10:10:00,45.67,45.89,45.67,45.81,566323.0,35.9309,36.1039,35.9309,36.041,566323.0
2017-02-14 10:20:00,45.81,45.81,45.62,45.7,201171.0,36.041,36.041,35.8915,35.9545,201171.0
2017-02-14 10:30:00,45.71,45.87,45.67,45.85,526877.0,35.9623,36.0882,35.9309,36.0725,526877.0
2017-02-14 10:40:00,45.84,46.08,45.82,46.08,631059.0,36.0646,36.2534,36.0489,36.2534,631059.0
2017-02-14 10:50:00,46.09,46.26,46.04,46.15,579817.0,36.2613,36.395,36.222,36.3085,579817.0
2017-02-14 11:00:00,46.14,46.16,45.89,45.97,412495.0,36.3006,36.3164,36.1039,36.1669,412495.0
2017-02-14 11:10:00,45.98,46.15,45.97,46.15,342205.0,36.1748,36.3085,36.1669,36.3085,342205.0
2017-02-14 11:20:00,46.15,46.21,46.05,46.12,343036.0,36.3085,36.3557,36.2298,36.2849,343036.0
2017-02-14 11:30:00,46.12,46.2,46.1,46.17,338757.0,36.2849,36.3478,36.2692,36.3242,338757.0
2017-02-14 11:40:00,46.16,46.17,46.01,46.03,177338.0,36.3164,36.3242,36.1984,36.2141,177338.0
2017-02-14 11:50:00,46.03,46.11,45.97,46.02,181537.0,36.2141,36.277,36.1669,36.2062,181537.0
2017-02-14 12:00:00,46.02,46.03,45.93,45.93,165259.0,36.2062,36.2141,36.1354,36.1354,165259.0
2017-02-14 12:10:00,45.94,45.95,45.87,45.92,183946.0,36.1433,36.1512,36.0882,36.1276,183946.0
2017-02-14 12:20:00,45.93,45.96,45.86,45.89,123079.0,36.1354,36.159,36.0803,36.1039,123079.0
2017-02-14 12:30:00,45.9,46.01,45.9,45.97,144443.0,36.1118,36.1984,36.1118,36.1669,144443.0
2017-02-14 12:40:00,45.97,46.01,45.94,45.98,233166.0,36.1669,36.1984,36.1433,36.1748,233166.0
2017-02-14 12:50:00,45.99,46.14,45.99,46.12,314343.0,36.1826,36.3006,36.1826,36.2849,314343.0
2017-02-14 13:00:00,46.12,46.25,46.1,46.24,186400.0,36.2849,36.3872,36.2692,36.3793,186400.0
2017-02-14 13:10:00,46.24,46.26,46.15,46.15,212511.0,36.3793,36.395,36.3085,36.3085,212511.0
2017-02-14 13:20:00,46.14,46.2,46.08,46.1,254987.0,36.3006,36.3478,36.2534,36.2692,254987.0
2017-02-14 13:30:00,46.09,46.12,46.07,46.11,101406.0,36.2613,36.2849,36.2456,36.277,101406.0
2017-02-14 13:40:00,46.1,46.15,46.09,46.11,77190.0,36.2692,36.3085,36.2613,36.277,77190.0
2017-02-14 13:50:00,46.11,46.17,46.1,46.14,205588.0,36.277,36.3242,36.2692,36.3006,205588.0
2017-02-14 14:00:00,46.14,46.2,46.13,46.18,127348.0,36.3006,36.3478,36.2928,36.3321,127348.0
2017-02-14 14:10:00,46.18,46.19,46.13,46.15,197854.0,36.3321,36.34,36.2928,36.3085,197854.0
2017-02-14 14:20:00,46.15,46.17,46.13,46.14,244424.0,36.3085,36.3242,36.2928,36.3006,244424.0
2017-02-14 14:30:00,46.14,46.15,46.08,46.09,140517.0,36.3006,36.3085,36.2534,36.2613,140517.0
2017-02-14 14:40:00,46.09,46.09,46.03,46.05,221081.0,36.2613,36.2613,36.2141,36.2298,221081.0
2017-02-14 14:50:00,46.06,46.11,46.03,46.05,244160.0,36.2377,36.277,36.2141,36.2298,244160.0
2017-02-14 15:00:00,46.05,46.14,46.04,46.08,258667.0,36.2298,36.3006,36.222,36.2534,258667.0
2017-02-14 15:10:00,46.08,46.09,46.01,46.05,218206.0,36.2534,36.2613,36.1984,36.2298,218206.0
2017-02-14 15:20:00,46.05,46.1,46.05,46.07,183604.0,36.2298,36.2692,36.2298,36.2456,183604.0
2017-02-14 15:30:00,46.06,46.11,46.04,46.11,364242.0,36.2377,36.277,36.222,36.277,364242.0
2017-02-14 15:40:00,46.1,46.13,46.07,46.09,417586.0,36.2692,36.2928,36.2456,36.2613,417586.0
2017-02-14 15:50:00,46.09,46.13,46.01,46.04,692145.0,36.2613,36.2928,36.1984,36.222,692145.0
2017-02-15 09:30:00,46.38,46.42,46.0,46.16,823344.0,36.4895,36.5209,36.1905,36.3164,823344.0
2017-02-15 09:40:00,46.16,46.41,46.16,46.39,333766.0,36.3164,36.5131,36.3164,36.4973,333766.0
2017-02-15 09:50:00,46.39,46.47,46.34,46.37,332736.0,36.4973,36.5603,36.458,36.4816,332736.0
2017-02-15 10:00:00,46.37,46.37,46.12,46.14,281267.0,36.4816,36.4816,36.2849,36.3006,281267.0
2017-02-15 10:10:00,46.14,46.27,46.04,46.23,290040.0,36.3006,36.4029,36.222,36.3714,290040.0
2017-02-15 10:20:00,46.23,46.29,46.09,46.27,179354.0,36.3714,36.4186,36.2613,36.4029,179354.0
2017-02-15 10:30:00,46.26,46.34,46.22,46.28,241294.0,36.395,36.458,36.3636,36.4108,241294.0
2017-02-15 10:40:00,46.29,46.44,46.27,46.44,419470.0,36.4186,36.5367,36.4029,36.5367,419470.0
2017-02-15 10:50:00,46.44,46.55,46.37,46.53,248002.0,36.5367,36.6232,36.4816,36.6075,248002.0
2017-02-15 11:00:00,46.53,46.64,46.48,46.62,232024.0,36.6075,36.694,36.5681,36.6783,232024.0
2017-02-15 11:10:00,46.62,46.67,46.59,46.6,222680.0,36.6783,36.7176,36.6547,36.6625,222680.0
2017-02-15 11:20:00,46.61,46.69,46.58,46.65,184816.0,36.6704,36.7333,36.6468,36.7019,184816.0
2017-02-15 11:30:00,46.64,46.66,46.51,46.54,241386.0,36.694,36.7097,36.5917,36.6153,241386.0
2017-02-15 11:40:00,46.53,46.57,46.43,46.51,316094.0,36.6075,36.6389,36.5288,36.5917,316094.0
2017-02-15 11:50:00,46.5,46.62,46.49,46.6,153344.0,36.5839,36.6783,36.576,36.6625,153344.0
2017-02-15 12:00:00,46.6,46.66,46.59,46.62,145764.0,36.6625,36.7097,36.6547,36.6783,145764.0
2017-02-15 12:10:00,46.63,46.69,46.59,46.6,199936.0,36.6861,36.7333,36.6547,36.6625,199936.0
2017-02-15 12:20:00,46.6,46.75,46.59,46.73,141044.0,36.6625,36.7806,36.6547,36.7648,141044.0
2017-02-15 12:30:00,46.73,46.73,46.66,46.68,108843.0,36.7648,36.7648,36.7097,36.7255,108843.0
2017-02-15 12:40:00,46.67,46.71,46.64,46.64,130745.0,36.7176,36.7491,36.694,36.694,130745.0
2017-02-15 12:50:00,46.64,46.72,46.63,46.66,98514.0,36.694,36.757,36.6861,36.7097,98514.0
2017-02-15 13:00:00,46.65,46.72,46.61,46.64,91848.0,36.7019,36.757,36.6704,36.694,91848.0
2017-02-15 13:10:00,46.64,46.66,46.57,46.62,112324.0,36.694,36.7097,36.6389,36.6783,112324.0
2017-02-15 13:20:00,46.62,46.64,46.58,46.59,69109.0,36.6783,36.694,36.6468,36.6547,69109.0
2017-02-15 13:30:00,46.59,46.65,46.56,46.57,92614.0,36.6547,36.7019,36.6311,36.6389,92614.0
2017-02-15 13:40:00,46.57,46.65,46.56,46.64,74896.0,36.6389,36.7019,36.6311,36.694,74896.0
2017-02-15 13:50:00,46.63,46.72,46.62,46.62,125941.0,36.6861,36.757,36.6783,36.6783,125941.0
2017-02-15 14:00:00,46.63,46.66,46.55,46.55,90900.0,36.6861,36.7097,36.6232,36.6232,90900.0
2017-02-15 14:10:00,46.55,46.57,46.5,46.51,119128.0,36.6232,36.6389,36.5839,36.5917,119128.0
2017-02-15 14:20:00,46.52,46.61,46.51,46.58,95158.0,36.5996,36.6704,36.5917,36.6468,95158.0
2017-02-15 14:30:00,46.58,46.59,46.53,46.55,135152.0,36.6468,36.6547,36.6075,36.6232,135152.0
2017-02-15 14:40:00,46.55,46.58,46.5,46.52,239406.0,36.6232,36.6468,36.5839,36.5996,239406.0
2017-02-15 14:50:00,46.52,46.56,46.49,46.55,212967.0,36.5996,36.6311,36.576,36.6232,212967.0
2017-02-15 15:00:00,46.54,46.56,46.46,46.47,162373.0,36.6153,36.6311,36.5524,36.5603,162373.0
2017-02-15 15:10:00,46.48,46.66,46.46,46.66,355405.0,36.5681,36.7097,36.5524,36.7097,355405.0
2017-02-15 15:20:00,46.66,46.67,46.54,46.54,195526.0,36.7097,36.7176,36.6153,36.6153,195526.0
2017-02-15 15:30:00,46.55,46.57,46.5,46.54,259621.0,36.6232,36.6389,36.5839,36.6153,259621.0
2017-02-15 15:40:00,46.54,46.58,46.49,46.54,311353.0,36.6153,36.6468,36.576,36.6153,311353.0
2017-02-15 15:50:00,46.54,46.54,46.47,46.5,852750.0,36.6153,36.6153,36.5603,36.5839,852750.0
2017-02-16 09:30:00,46.42,46.44,46.26,46.33,281891.0,36.5209,36.5367,36.395,36.4501,281891.0
2017-02-16 09:40:00,46.33,46.39,46.19,46.19,300216.0,36.4501,36.4973,36.34,36.34,300216.0
2017-02-16 09:50:00,46.2,46.29,46.13,46.23,155025.0,36.3478,36.4186,36.2928,36.3714,155025.0
2017-02-16 10:00:00,46.22,46.3,46.09,46.3,217239.0,36.3636,36.4265,36.2613,36.4265,217239.0
2017-02-16 10:10:00,46.3,46.3,46.12,46.13,107069.0,36.4265,36.4265,36.2849,36.2928,107069.0
2017-02-16 10:20:00,46.14,46.31,46.13,46.28,171516.0,36.3006,36.4344,36.2928,36.4108,171516.0
2017-02-16 10:30:00,46.28,46.5,46.28,46.46,253853.0,36.4108,36.5839,36.4108,36.5524,253853.0
2017-02-16 10:40:00,46.45,46.5,46.25,46.25,182051.0,36.5445,36.5839,36.3872,36.3872,182051.0
2017-02-16 10:50:00,46.26,46.28,46.14,46.25,155918.0,36.395,36.4108,36.3006,36.3872,155918.0
2017-02-16 11:00:00,46.25,46.26,46.06,46.08,210379.0,36.3872,36.395,36.2377,36.2534,210379.0
2017-02-16 11:10:00,46.08,46.18,46.03,46.16,189528.0,36.2534,36.3321,36.2141,36.3164,189528.0
2017-02-16 11:20:00,46.16,46.24,46.16,46.2,87719.0,36.3164,36.3793,36.3164,36.3478,87719.0
2017-02-16 11:30:00,46.21,46.3,46.17,46.22,125270.0,36.3557,36.4265,36.3242,36.3636,125270.0
2017-02-16 11:40:00,46.22,46.27,46.19,46.21,111788.0,36.3636,36.4029,36.34,36.3557,111788.0
2017-02-16 11:50:00,46.22,46.25,46.17,46.21,175711.0,36.3636,36.3872,36.3242,36.3557,175711.0
2017-02-16 12:00:00,46.22,46.24,46.11,46.12,93495.0,36.3636,36.3793,36.277,36.2849,93495.0
2017-02-16 12:10:00,46.13,46.15,46.02,46.09,288840.0,36.2928,36.3085,36.2062,36.2613,288840.0
2017-02-16 12:20:00,46.09,46.1,46.01,46.04,472323.0,36.2613,36.2692,36.1984,36.222,472323.0
2017-02-16 12:30:00,46.05,46.1,46.01,46.08,476658.0,36.2298,36.2692,36.1984,36.2534,476658.0
2017-02-16 12:40:00,46.08,46.1,45.97,45.99,235152.0,36.2534,36.2692,36.1669,36.1826,235152.0
2017-02-16 12:50:00,46.0,46.06,45.97,45.99,307774.0,36.1905,36.2377,36.1669,36.1826,307774.0
2017-02-16 13:00:00,45.98,46.01,45.9,46.01,151695.0,36.1748,36.1984,36.1118,36.1984,151695.0
2017-02-16 13:10:00,46.01,46.01,45.92,45.96,118951.0,36.1984,36.1984,36.1276,36.159,118951.0
2017-02-16 13:20:00,45.96,45.96,45.88,45.91,136856.0,36.159,36.159,36.0961,36.1197,136856.0
2017-02-16 13:30:00,45.92,45.93,45.86,45.93,105025.0,36.1276,36.1354,36.0803,36.1354,105025.0
2017-02-16 13:40:00,45.92,45.94,45.85,45.88,121287.0,36.1276,36.1433,36.0725,36.0961,121287.0
2017-02-16 13:50:00,45.88,45.94,45.87,45.9,301360.0,36.0961,36.1433,36.0882,36.1118,301360.0
2017-02-16 14:00:00,45.9,45.91,45.82,45.87,326506.0,36.1118,36.1197,36.0489,36.0882,326506.0
2017-02-16 14:10:00,45.87,45.89,45.8,45.82,179868.0,36.0882,36.1039,36.0331,36.0489,179868.0
2017-02-16 14:20:00,45.83,45.87,45.8,45.87,184995.0,36.0567,36.0882,36.0331,36.0882,184995.0
2017-02-16 14:30:00,45.86,45.88,45.83,45.85,100150.0,36.0803,36.0961,36.0567,36.0725,100150.0
2017-02-16 14:40:00,45.84,45.94,45.84,45.9,488813.0,36.0646,36.1433,36.0646,36.1118,488813.0
2017-02-16 14:50:00,45.91,46.0,45.89,45.96,261765.0,36.1197,36.1905,36.1039,36.159,261765.0
2017-02-16 15:00:00,45.97,46.05,45.96,46.03,203004.0,36.1669,36.2298,36.159,36.2141,203004.0
2017-02-16 15:10:00,46.03,46.08,46.02,46.04,124425.0,36.2141,36.2534,36.2062,36.222,124425.0
2017-02-16 15:20:00,46.05,46.16,46.04,46.16,123531.0,36.2298,36.3164,36.222,36.3164,123531.0
2017-02-16 15:30:00,46.15,46.18,46.08,46.17,244511.0,36.3085,36.3321,36.2534,36.3242,244511.0
2017-02-16 15:40:00,46.18,46.19,46.15,46.16,253646.0,36.3321,36.34,36.3085,36.3164,253646.0
2017-02-16 15:50:00,46.16,46.2,46.05,46.12,1181928.0,36.3164,36.3478,36.2298,36.2849,1181928.0
2017-02-17 09:30:00,45.55,45.68,45.4,45.41,948233.0,35.8365,35.9387,35.7184,35.7263,948233.0
2017-02-17 09:40:00,45.41,45.59,45.41,45.57,379703.0,35.7263,35.8679,35.7263,35.8522,379703.0
2017-02-17 09:50:00,45.56,45.58,45.44,45.47,298378.0,35.8443,35.8601,35.7499,35.7735,298378.0
2017-02-17 10:00:00,45.47,45.53,45.42,45.43,211265.0,35.7735,35.8207,35.7342,35.742,211265.0
2017-02-17 10:10:00,45.44,45.56,45.42,45.51,242961.0,35.7499,35.8443,35.7342,35.805,242961.0
2017-02-17 10:20:00,45.5,45.58,45.49,45.53,233954.0,35.7971,35.8601,35.7892,35.8207,233954.0
2017-02-17 10:30:00,45.53,45.54,45.44,45.51,281088.0,35.8207,35.8286,35.7499,35.805,281088.0
2017-02-17 10:40:00,45.49,45.59,45.48,45.56,196903.0,35.7892,35.8679,35.7814,35.8443,196903.0
2017-02-17 10:50:00,45.55,45.7,45.51,45.66,295976.0,35.8365,35.9545,35.805,35.923,295976.0
2017-02-17 11:00:00,45.66,45.79,45.66,45.79,196587.0,35.923,36.0253,35.923,36.0253,196587.0
2017-02-17 11:10:00,45.79,45.88,45.69,45.7,155958.0,36.0253,36.0961,35.9466,35.9545,155958.0
2017-02-17 11:20:00,45.69,45.77,45.63,45.76,311425.0,35.9466,36.0095,35.8994,36.0017,311425.0
2017-02-17 11:30:00,45.75,45.82,45.75,45.8,106551.0,35.9938,36.0489,35.9938,36.0331,106551.0
2017-02-17 11:40:00,45.81,45.89,45.8,45.84,185553.0,36.041,36.1039,36.0331,36.0646,185553.0
2017-02-17 11:50:00,45.83,46.04,45.82,46.04,292123.0,36.0567,36.222,36.0489,36.222,292123.0
2017-02-17 12:00:00,46.04,46.1,46.02,46.07,97838.0,36.222,36.2692,36.2062,36.2456,97838.0
2017-02-17 12:10:00,46.07,46.13,46.04,46.06,93102.0,36.2456,36.2928,36.222,36.2377,93102.0
2017-02-17 12:20:00,46.07,46.13,46.06,46.07,44852.0,36.2456,36.2928,36.2377,36.2456,44852.0
2017-02-17 12:30:00,46.07,46.07,46.0,46.03,71348.0,36.2456,36.2456,36.1905,36.2141,71348.0
2017-02-17 12:40:00,46.02,46.03,45.98,46.0,68045.0,36.2062,36.2141,36.1748,36.1905,68045.0
2017-02-17 12:50:00,45.99,46.0,45.96,46.0,37915.0,36.1826,36.1905,36.159,36.1905,37915.0
2017-02-17 13:00:00,46.01,46.09,46.0,46.05,133298.0,36.1984,36.2613,36.1905,36.2298,133298.0
2017-02-17 13:10:00,46.05,46.05,45.96,45.98,33938.0,36.2298,36.2298,36.159,36.1748,33938.0
2017-02-17 13:20:00,45.98,46.07,45.98,46.07,59845.0,36.1748,36.2456,36.1748,36.2456,59845.0
2017-02-17 13:30:00,46.07,46.1,46.05,46.07,70101.0,36.2456,36.2692,36.2298,36.2456,70101.0
2017-02-17 13:40:00,46.07,46.1,46.06,46.08,61850.0,36.2456,36.2692,36.2377,36.2534,61850.0
2017-02-17 13:50:00,46.08,46.08,46.04,46.06,111402.0,36.2534,36.2534,36.222,36.2377,111402.0
2017-02-17 14:00:00,46.06,46.11,46.05,46.08,70205.0,36.2377,36.277,36.2298,36.2534,70205.0
2017-02-17 14:10:00,46.08,46.14,46.08,46.11,60479.0,36.2534,36.3006,36.2534,36.277,60479.0
2017-02-17 14:20:00,46.11,46.14,46.07,46.07,65222.0,36.277,36.3006,36.2456,36.2456,65222.0
2017-02-17 14:30:00,46.07,46.14,46.07,46.14,72408.0,36.2456,36.3006,36.2456,36.3006,72408.0
2017-02-17 14:40:00,46.14,46.17,46.12,46.15,92315.0,36.3006,36.3242,36.2849,36.3085,92315.0
2017-02-17 14:50:00,46.15,46.17,46.11,46.12,61326.0,36.3085,36.3242,36.277,36.2849,61326.0
2017-02-17 15:00:00,46.11,46.14,46.1,46.12,100524.0,36.277,36.3006,36.2692,36.2849,100524.0
2017-02-17 15:10:00,46.12,46.15,46.11,46.12,93694.0,36.2849,36.3085,36.277,36.2849,93694.0
2017-02-17 15:20:00,46.12,46.14,46.1,46.12,117262.0,36.2849,36.3006,36.2692,36.2849,117262.0
2017-02-17 15:30:00,46.12,46.16,46.07,46.08,173652.0,36.2849,36.3164,36.2456,36.2534,173652.0
2017-02-17 15:40:00,46.08,46.14,46.06,46.07,215629.0,36.2534,36.3006,36.2377,36.2456,215629.0
2017-02-17 15:50:00,46.07,46.17,46.06,46.15,754924.0,36.2456,36.3242,36.2377,36.3085,754924.0
2017-02-21 09:30:00,46.27,46.7,46.27,46.54,454806.0,36.4029,36.7412,36.4029,36.6153,454806.0
2017-02-21 09:40:00,46.54,46.6,46.44,46.5,189711.0,36.6153,36.6625,36.5367,36.5839,189711.0
2017-02-21 09:50:00,46.5,46.55,46.42,46.43,149669.0,36.5839,36.6232,36.5209,36.5288,149669.0
2017-02-21 10:00:00,46.43,46.47,46.36,46.45,175081.0,36.5288,36.5603,36.4737,36.5445,175081.0
2017-02-21 10:10:00,46.45,46.58,46.43,46.49,192468.0,36.5445,36.6468,36.5288,36.576,192468.0
2017-02-21 10:20:00,46.49,46.57,46.48,46.56,155034.0,36.576,36.6389,36.5681,36.6311,155034.0
2017-02-21 10:30:00,46.55,46.56,46.47,46.54,160196.0,36.6232,36.6311,36.5603,36.6153,160196.0
2017-02-21 10:40:00,46.54,46.66,46.52,46.55,181959.0,36.6153,36.7097,36.5996,36.6232,181959.0
2017-02-21 10:50:00,46.56,46.57,46.49,46.51,125585.0,36.6311,36.6389,36.576,36.5917,125585.0
2017-02-21 11:00:00,46.51,46.55,46.48,46.53,143931.0,36.5917,36.6232,36.5681,36.6075,143931.0
2017-02-21 11:10:00,46.53,46.62,46.49,46.61,178486.0,36.6075,36.6783,36.576,36.6704,178486.0
2017-02-21 11:20:00,46.6,46.6,46.49,46.51,155913.0,36.6625,36.6625,36.576,36.5917,155913.0
2017-02-21 11:30:00,46.52,46.55,46.48,46.51,150059.0,36.5996,36.6232,36.5681,36.5917,150059.0
2017-02-21 11:40:00,46.52,46.54,46.49,46.5,191015.0,36.5996,36.6153,36.576,36.5839,191015.0
2017-02-21 11:50:00,46.51,46.63,46.49,46.62,134423.0,36.5917,36.6861,36.576,36.6783,134423.0
2017-02-21 12:00:00,46.62,46.64,46.56,46.6,205638.0,36.6783,36.694,36.6311,36.6625,205638.0
2017-02-21 12:10:00,46.6,46.6,46.51,46.53,161745.0,36.6625,36.6625,36.5917,36.6075,161745.0
2017-02-21 12:20:00,46.53,46.56,46.49,46.51,206404.0,36.6075,36.6311,36.576,36.5917,206404.0
2017-02-21 12:30:00,46.51,46.58,46.5,46.51,144215.0,36.5917,36.6468,36.5839,36.5917,144215.0
2017-02-21 12:40:00,46.51,46.54,46.49,46.5,129686.0,36.5917,36.6153,36.576,36.5839,129686.0
2017-02-21 12:50:00,46.5,46.52,46.48,46.52,142674.0,36.5839,36.5996,36.5681,36.5996,142674.0
2017-02-21 13:00:00,46.52,46.53,46.48,46.51,355007.0,36.5996,36.6075,36.5681,36.5917,355007.0
2017-02-21 13:10:00,46.51,46.53,46.49,46.5,59521.0,36.5917,36.6075,36.576,36.5839,59521.0
2017-02-21 13:20:00,46.5,46.54,46.49,46.51,132254.0,36.5839,36.6153,36.576,36.5917,132254.0
2017-02-21 13:30:00,46.51,46.54,46.49,46.5,118575.0,36.5917,36.6153,36.576,36.5839,118575.0
2017-02-21 13:40:00,46.49,46.55,46.49,46.53,72681.0,36.576,36.6232,36.576,36.6075,72681.0
2017-02-21 13:50:00,46.53,46.54,46.49,46.52,75788.0,36.6075,36.6153,36.576,36.5996,75788.0
2017-02-21 14:00:00,46.52,46.55,46.5,46.55,66667.0,36.5996,36.6232,36.5839,36.6232,66667.0
2017-02-21 14:10:00,46.54,46.56,46.51,46.53,89357.0,36.6153,36.6311,36.5917,36.6075,89357.0
2017-02-21 14:20:00,46.53,46.6,46.52,46.6,64519.0,36.6075,36.6625,36.5996,36.6625,64519.0
2017-02-21 14:30:00,46.59,46.62,46.57,46.61,94960.0,36.6547,36.6783,36.6389,36.6704,94960.0
2017-02-21 14:40:00,46.6,46.67,46.6,46.66,119080.0,36.6625,36.7176,36.6625,36.7097,119080.0
2017-02-21 14:50:00,46.66,46.68,46.61,46.62,108963.0,36.7097,36.7255,36.6704,36.6783,108963.0
2017-02-21 15:00:00,46.63,46.63,46.56,46.57,78265.0,36.6861,36.6861,36.6311,36.6389,78265.0
2017-02-21 15:10:00,46.57,46.6,46.53,46.59,124577.0,36.6389,36.6625,36.6075,36.6547,124577.0
2017-02-21 15:20:00,46.59,46.66,46.58,46.66,177515.0,36.6547,36.7097,36.6468,36.7097,177515.0
2017-02-21 15:30:00,46.65,46.67,46.62,46.64,246658.0,36.7019,36.7176,36.6783,36.694,246658.0
2017-02-21 15:40:00,46.64,46.66,46.61,46.62,186647.0,36.694,36.7097,36.6704,36.6783,186647.0
2017-02-21 15:50:00,46.62,46.63,46.55,46.55,384140.0,36.6783,36.6861,36.6232,36.6232,384140.0
2017-02-22 09:30:00,46.21,46.45,46.14,46.33,444339.0,36.3557,36.5445,36.3006,36.4501,444339.0
2017-02-22 09:40:00,46.32,46.5,46.32,46.5,333366.0,36.4423,36.5839,36.4423,36.5839,333366.0
2017-02-22 09:50:00,46.49,46.5,46.41,46.44,171357.0,36.576,36.5839,36.5131,36.5367,171357.0
2017-02-22 10:00:00,46.44,46.53,46.41,46.44,367105.0,36.5367,36.6075,36.5131,36.5367,367105.0
2017-02-22 10:10:00,46.44,46.47,46.37,46.38,225593.0,36.5367,36.5603,36.4816,36.4895,225593.0
2017-02-22 10:20:00,46.38,46.44,46.36,46.42,191904.0,36.4895,36.5367,36.4737,36.5209,191904.0
2017-02-22 10:30:00,46.42,46.56,46.39,46.53,347050.0,36.5209,36.6311,36.4973,36.6075,347050.0
2017-02-22 10:40:00,46.52,46.53,46.45,46.48,155464.0,36.5996,36.6075,36.5445,36.5681,155464.0
2017-02-22 10:50:00,46.48,46.52,46.46,46.49,185359.0,36.5681,36.5996,36.5524,36.576,185359.0
2017-02-22 11:00:00,46.48,46.51,46.44,46.49,227835.0,36.5681,36.5917,36.5367,36.576,227835.0
2017-02-22 11:10:00,46.49,46.5,46.44,46.48,176692.0,36.576,36.5839,36.5367,36.5681,176692.0
2017-02-22 11:20:00,46.48,46.52,46.47,46.49,215184.0,36.5681,36.5996,36.5603,36.576,215184.0
2017-02-22 11:30:00,46.48,46.53,46.48,46.5,134611.0,36.5681,36.6075,36.5681,36.5839,134611.0
2017-02-22 11:40:00,46.49,46.55,46.49,46.55,107701.0,36.576,36.6232,36.576,36.6232,107701.0
2017-02-22 11:50:00,46.55,46.58,46.51,46.54,100240.0,36.6232,36.6468,36.5917,36.6153,100240.0
2017-02-22 12:00:00,46.54,46.56,46.5,46.56,82426.0,36.6153,36.6311,36.5839,36.6311,82426.0
2017-02-22 12:10:00,46.56,46.62,46.55,46.6,103548.0,36.6311,36.6783,36.6232,36.6625,103548.0
2017-02-22 12:20:00,46.6,46.6,46.55,46.55,60328.0,36.6625,36.6625,36.6232,36.6232,60328.0
2017-02-22 12:30:00,46.55,46.56,46.52,46.55,51567.0,36.6232,36.6311,36.5996,36.6232,51567.0
2017-02-22 12:40:00,46.55,46.66,46.54,46.64,114702.0,36.6232,36.7097,36.6153,36.694,114702.0
2017-02-22 12:50:00,46.63,46.67,46.62,46.67,114469.0,36.6861,36.7176,36.6783,36.7176,114469.0
2017-02-22 13:00:00,46.66,46.7,46.62,46.68,145564.0,36.7097,36.7412,36.6783,36.7255,145564.0
2017-02-22 13:10:00,46.69,46.76,46.69,46.74,134106.0,36.7333,36.7884,36.7333,36.7727,134106.0
2017-02-22 13:20:00,46.74,46.75,46.71,46.73,94326.0,36.7727,36.7806,36.7491,36.7648,94326.0
2017-02-22 13:30:00,46.73,46.76,46.71,46.76,124596.0,36.7648,36.7884,36.7491,36.7884,124596.0
2017-02-22 13:40:00,46.76,46.76,46.72,46.74,108498.0,36.7884,36.7884,36.757,36.7727,108498.0
2017-02-22 13:50:00,46.73,46.77,46.73,46.74,102509.0,36.7648,36.7963,36.7648,36.7727,102509.0
2017-02-22 14:00:00,46.76,46.82,46.48,46.5,240653.0,36.7884,36.8356,36.5681,36.5839,240653.0
2017-02-22 14:10:00,46.49,46.63,46.45,46.6,267672.0,36.576,36.6861,36.5445,36.6625,267672.0
2017-02-22 14:20:00,46.6,46.62,46.54,46.59,132599.0,36.6625,36.6783,36.6153,36.6547,132599.0
2017-02-22 14:30:00,46.59,46.61,46.49,46.5,92538.0,36.6547,36.6704,36.576,36.5839,92538.0
2017-02-22 14:40:00,46.5,46.52,46.47,46.49,103465.0,36.5839,36.5996,36.5603,36.576,103465.0
2017-02-22 14:50:00,46.5,46.55,46.49,46.52,65022.0,36.5839,36.6232,36.576,36.5996,65022.0
2017-02-22 15:00:00,46.52,46.54,46.5,46.52,63054.0,36.5996,36.6153,36.5839,36.5996,63054.0
2017-02-22 15:10:00,46.52,46.58,46.51,46.53,139610.0,36.5996,36.6468,36.5917,36.6075,139610.0
2017-02-22 15:20:00,46.53,46.58,46.51,46.53,119357.0,36.6075,36.6468,36.5917,36.6075,119357.0
2017-02-22 15:30:00,46.54,46.6,46.53,46.57,199067.0,36.6153,36.6625,36.6075,36.6389,199067.0
2017-02-22 15:40:00,46.56,46.58,46.52,46.53,170099.0,36.6311,36.6468,36.5996,36.6075,170099.0
2017-02-22 15:50:00,46.52,46.58,46.5,46.52,418327.0,36.5996,36.6468,36.5839,36.5996,418327.0
2017-02-23 09:30:00,46.58,46.59,46.36,46.46,280121.0,36.6468,36.6547,36.4737,36.5524,280121.0
2017-02-23 09:40:00,46.46,46.51,46.36,46.41,455608.0,36.5524,36.5917,36.4737,36.5131,455608.0
2017-02-23 09:50:00,46.41,46.51,46.39,46.5,220266.0,36.5131,36.5917,36.4973,36.5839,220266.0
2017-02-23 10:00:00,46.5,46.52,46.34,46.37,265482.0,36.5839,36.5996,36.458,36.4816,265482.0
2017-02-23 10:10:00,46.36,46.45,46.29,46.44,523088.0,36.4737,36.5445,36.4186,36.5367,523088.0
2017-02-23 10:20:00,46.44,46.47,46.41,46.43,260761.0,36.5367,36.5603,36.5131,36.5288,260761.0
2017-02-23 10:30:00,46.43,46.53,46.4,46.45,257744.0,36.5288,36.6075,36.5052,36.5445,257744.0
2017-02-23 10:40:00,46.45,46.47,46.4,46.44,277124.0,36.5445,36.5603,36.5052,36.5367,277124.0
2017-02-23 10:50:00,46.44,46.44,46.32,46.4,539026.0,36.5367,36.5367,36.4423,36.5052,539026.0
2017-02-23 11:00:00,46.4,46.46,46.38,46.39,562016.0,36.5052,36.5524,36.4895,36.4973,562016.0
2017-02-23 11:10:00,46.38,46.46,46.31,46.34,694172.0,36.4895,36.5524,36.4344,36.458,694172.0
2017-02-23 11:20:00,46.33,46.34,46.19,46.3,275899.0,36.4501,36.458,36.34,36.4265,275899.0
2017-02-23 11:30:00,46.3,46.42,46.3,46.37,195291.0,36.4265,36.5209,36.4265,36.4816,195291.0
2017-02-23 11:40:00,46.37,46.4,46.35,46.39,304491.0,36.4816,36.5052,36.4659,36.4973,304491.0
2017-02-23 11:50:00,46.39,46.43,46.34,46.36,260895.0,36.4973,36.5288,36.458,36.4737,260895.0
2017-02-23 12:00:00,46.35,46.43,46.35,46.4,263731.0,36.4659,36.5288,36.4659,36.5052,263731.0
2017-02-23 12:10:00,46.39,46.48,46.39,46.44,409147.0,36.4973,36.5681,36.4973,36.5367,409147.0
2017-02-23 12:20:00,46.43,46.46,46.4,46.41,252891.0,36.5288,36.5524,36.5052,36.5131,252891.0
2017-02-23 12:30:00,46.41,46.46,46.4,46.45,201143.0,36.5131,36.5524,36.5052,36.5445,201143.0
2017-02-23 12:40:00,46.45,46.46,46.4,46.43,146326.0,36.5445,36.5524,36.5052,36.5288,146326.0
2017-02-23 12:50:00,46.43,46.45,46.4,46.43,200759.0,36.5288,36.5445,36.5052,36.5288,200759.0
2017-02-23 13:00:00,46.42,46.44,46.41,46.42,142848.0,36.5209,36.5367,36.5131,36.5209,142848.0
2017-02-23 13:10:00,46.41,46.44,46.39,46.41,232254.0,36.5131,36.5367,36.4973,36.5131,232254.0
2017-02-23 13:20:00,46.41,46.44,46.4,46.41,166931.0,36.5131,36.5367,36.5052,36.5131,166931.0
2017-02-23 13:30:00,46.41,46.5,46.41,46.47,202339.0,36.5131,36.5839,36.5131,36.5603,202339.0
2017-02-23 13:40:00,46.47,46.51,46.46,46.51,157614.0,36.5603,36.5917,36.5524,36.5917,157614.0
2017-02-23 13:50:00,46.5,46.53,46.48,46.5,145233.0,36.5839,36.6075,36.5681,36.5839,145233.0
2017-02-23 14:00:00,46.5,46.51,46.46,46.48,185766.0,36.5839,36.5917,36.5524,36.5681,185766.0
2017-02-23 14:10:00,46.48,46.5,46.45,46.46,136133.0,36.5681,36.5839,36.5445,36.5524,136133.0
2017-02-23 14:20:00,46.46,46.49,46.42,46.43,122728.0,36.5524,36.576,36.5209,36.5288,122728.0
2017-02-23 14:30:00,46.44,46.45,46.41,46.43,141815.0,36.5367,36.5445,36.5131,36.5288,141815.0
2017-02-23 14:40:00,46.44,46.44,46.41,46.43,129747.0,36.5367,36.5367,36.5131,36.5288,129747.0
2017-02-23 14:50:00,46.43,46.46,46.41,46.43,199504.0,36.5288,36.5524,36.5131,36.5288,199504.0
2017-02-23 15:00:00,46.43,46.47,46.42,46.43,143438.0,36.5288,36.5603,36.5209,36.5288,143438.0
2017-02-23 15:10:00,46.42,46.44,46.41,46.42,136372.0,36.5209,36.5367,36.5131,36.5209,136372.0
2017-02-23 15:20:00,46.43,46.47,46.42,46.44,201984.0,36.5288,36.5603,36.5209,36.5367,201984.0
2017-02-23 15:30:00,46.44,46.48,46.43,46.45,231598.0,36.5367,36.5681,36.5288,36.5445,231598.0
2017-02-23 15:40:00,46.45,46.46,46.43,46.45,328591.0,36.5445,36.5524,36.5288,36.5445,328591.0
2017-02-23 15:50:00,46.45,46.58,46.44,46.58,991550.0,36.5445,36.6468,36.5367,36.6468,991550.0
2017-02-24 09:30:00,45.89,45.95,45.6,45.8,745698.0,36.1039,36.1512,35.8758,36.0331,745698.0
2017-02-24 09:40:00,45.8,45.8,45.52,45.54,810885.0,36.0331,36.0331,35.8129,35.8286,810885.0
2017-02-24 09:50:00,45.53,45.65,45.47,45.62,581035.0,35.8207,35.9151,35.7735,35.8915,581035.0
2017-02-24 10:00:00,45.62,45.79,45.6,45.75,472388.0,35.8915,36.0253,35.8758,35.9938,472388.0
2017-02-24 10:10:00,45.75,45.76,45.55,45.6,271702.0,35.9938,36.0017,35.8365,35.8758,271702.0
2017-02-24 10:20:00,45.61,45.71,45.6,45.63,320835.0,35.8837,35.9623,35.8758,35.8994,320835.0
2017-02-24 10:30:00,45.63,45.65,45.58,45.63,197780.0,35.8994,35.9151,35.8601,35.8994,197780.0
2017-02-24 10:40:00,45.64,45.68,45.43,45.48,506930.0,35.9073,35.9387,35.742,35.7814,506930.0
2017-02-24 10:50:00,45.48,45.56,45.46,45.54,305621.0,35.7814,35.8443,35.7656,35.8286,305621.0
2017-02-24 11:00:00,45.53,45.65,45.52,45.62,217111.0,35.8207,35.9151,35.8129,35.8915,217111.0
2017-02-24 11:10:00,45.61,45.66,45.53,45.58,224692.0,35.8837,35.923,35.8207,35.8601,224692.0
2017-02-24 11:20:00,45.58,45.62,45.5,45.57,190828.0,35.8601,35.8915,35.7971,35.8522,190828.0
2017-02-24 11:30:00,45.57,45.62,45.49,45.52,273605.0,35.8522,35.8915,35.7892,35.8129,273605.0
2017-02-24 11:40:00,45.51,45.59,45.5,45.53,155794.0,35.805,35.8679,35.7971,35.8207,155794.0
2017-02-24 11:50:00,45.53,45.57,45.51,45.55,177684.0,35.8207,35.8522,35.805,35.8365,177684.0
2017-02-24 12:00:00,45.55,45.58,45.5,45.51,181513.0,35.8365,35.8601,35.7971,35.805,181513.0
2017-02-24 12:10:00,45.51,45.52,45.45,45.46,204107.0,35.805,35.8129,35.7578,35.7656,204107.0
2017-02-24 12:20:00,45.46,45.55,45.46,45.53,132934.0,35.7656,35.8365,35.7656,35.8207,132934.0
2017-02-24 12:30:00,45.53,45.55,45.47,45.48,143241.0,35.8207,35.8365,35.7735,35.7814,143241.0
2017-02-24 12:40:00,45.49,45.53,45.47,45.53,126828.0,35.7892,35.8207,35.7735,35.8207,126828.0
2017-02-24 12:50:00,45.53,45.54,45.48,45.48,107919.0,35.8207,35.8286,35.7814,35.7814,107919.0
2017-02-24 13:00:00,45.48,45.51,45.43,45.44,129553.0,35.7814,35.805,35.742,35.7499,129553.0
2017-02-24 13:10:00,45.43,45.46,45.4,45.4,151243.0,35.742,35.7656,35.7184,35.7184,151243.0
2017-02-24 13:20:00,45.41,45.41,45.24,45.27,301679.0,35.7263,35.7263,35.5926,35.6162,301679.0
2017-02-24 13:30:00,45.27,45.33,45.26,45.29,198835.0,35.6162,35.6634,35.6083,35.6319,198835.0
2017-02-24 13:40:00,45.29,45.39,45.27,45.36,104392.0,35.6319,35.7106,35.6162,35.687,104392.0
2017-02-24 13:50:00,45.35,45.41,45.32,45.41,117176.0,35.6791,35.7263,35.6555,35.7263,117176.0
2017-02-24 14:00:00,45.42,45.44,45.38,45.39,150404.0,35.7342,35.7499,35.7027,35.7106,150404.0
2017-02-24 14:10:00,45.38,45.4,45.33,45.39,190956.0,35.7027,35.7184,35.6634,35.7106,190956.0
2017-02-24 14:20:00,45.39,45.42,45.37,45.4,133757.0,35.7106,35.7342,35.6948,35.7184,133757.0
2017-02-24 14:30:00,45.4,45.41,45.36,45.37,114980.0,35.7184,35.7263,35.687,35.6948,114980.0
2017-02-24 14:40:00,45.37,45.4,45.34,45.35,127238.0,35.6948,35.7184,35.6712,35.6791,127238.0
2017-02-24 14:50:00,45.35,45.38,45.29,45.29,145965.0,35.6791,35.7027,35.6319,35.6319,145965.0
2017-02-24 15:00:00,45.29,45.32,45.27,45.32,149087.0,35.6319,35.6555,35.6162,35.6555,149087.0
2017-02-24 15:10:00,45.31,45.35,45.31,45.33,99270.0,35.6476,35.6791,35.6476,35.6634,99270.0
2017-02-24 15:20:00,45.34,45.4,45.32,45.38,252114.0,35.6712,35.7184,35.6555,35.7027,252114.0
2017-02-24 15:30:00,45.38,45.41,45.35,45.36,449801.0,35.7027,35.7263,35.6791,35.687,449801.0
2017-02-24 15:40:00,45.35,45.48,45.33,45.44,378341.0,35.6791,35.7814,35.6634,35.7499,378341.0
2017-02-24 15:50:00,45.44,45.52,45.42,45.51,908534.0,35.7499,35.8129,35.7342,35.805,908534.0
2017-02-27 09:30:00,45.52,45.88,45.46,45.66,452180.0,35.8129,36.0961,35.7656,35.923,452180.0
2017-02-27 09:40:00,45.66,45.72,45.6,45.62,274894.0,35.923,35.9702,35.8758,35.8915,274894.0
2017-02-27 09:50:00,45.62,45.71,45.52,45.59,264494.0,35.8915,35.9623,35.8129,35.8679,264494.0
2017-02-27 10:00:00,45.6,45.72,45.53,45.71,177247.0,35.8758,35.9702,35.8207,35.9623,177247.0
2017-02-27 10:10:00,45.71,45.71,45.54,45.56,241587.0,35.9623,35.9623,35.8286,35.8443,241587.0
2017-02-27 10:20:00,45.56,45.71,45.55,45.68,181493.0,35.8443,35.9623,35.8365,35.9387,181493.0
2017-02-27 10:30:00,45.69,45.73,45.67,45.7,291804.0,35.9466,35.9781,35.9309,35.9545,291804.0
2017-02-27 10:40:00,45.7,45.72,45.62,45.63,183567.0,35.9545,35.9702,35.8915,35.8994,183567.0
2017-02-27 10:50:00,45.63,45.69,45.61,45.62,137724.0,35.8994,35.9466,35.8837,35.8915,137724.0
2017-02-27 11:00:00,45.63,45.66,45.57,45.61,245546.0,35.8994,35.923,35.8522,35.8837,245546.0
2017-02-27 11:10:00,45.6,45.62,45.54,45.59,148938.0,35.8758,35.8915,35.8286,35.8679,148938.0
2017-02-27 11:20:00,45.58,45.6,45.5,45.54,136233.0,35.8601,35.8758,35.7971,35.8286,136233.0
2017-02-27 11:30:00,45.54,45.55,45.5,45.54,182323.0,35.8286,35.8365,35.7971,35.8286,182323.0
2017-02-27 11:40:00,45.54,45.57,45.52,45.54,195490.0,35.8286,35.8522,35.8129,35.8286,195490.0
2017-02-27 11:50:00,45.54,45.55,45.51,45.53,67115.0,35.8286,35.8365,35.805,35.8207,67115.0
2017-02-27 12:00:00,45.53,45.6,45.51,45.58,164972.0,35.8207,35.8758,35.805,35.8601,164972.0
2017-02-27 12:10:00,45.57,45.61,45.56,45.6,132128.0,35.8522,35.8837,35.8443,35.8758,132128.0
2017-02-27 12:20:00,45.6,45.74,45.58,45.73,191835.0,35.8758,35.9859,35.8601,35.9781,191835.0
2017-02-27 12:30:00,45.74,45.79,45.71,45.73,126918.0,35.9859,36.0253,35.9623,35.9781,126918.0
2017-02-27 12:40:00,45.74,45.77,45.71,45.76,161738.0,35.9859,36.0095,35.9623,36.0017,161738.0
2017-02-27 12:50:00,45.75,45.82,45.75,45.82,53187.0,35.9938,36.0489,35.9938,36.0489,53187.0
2017-02-27 13:00:00,45.82,45.89,45.78,45.87,112388.0,36.0489,36.1039,36.0174,36.0882,112388.0
2017-02-27 13:10:00,45.86,45.93,45.86,45.91,106935.0,36.0803,36.1354,36.0803,36.1197,106935.0
2017-02-27 13:20:00,45.91,45.96,45.91,45.94,75499.0,36.1197,36.159,36.1197,36.1433,75499.0
2017-02-27 13:30:00,45.95,45.99,45.95,45.98,74822.0,36.1512,36.1826,36.1512,36.1748,74822.0
2017-02-27 13:40:00,45.98,45.99,45.93,45.96,66312.0,36.1748,36.1826,36.1354,36.159,66312.0
2017-02-27 13:50:00,45.96,45.96,45.89,45.9,114079.0,36.159,36.159,36.1039,36.1118,114079.0
2017-02-27 14:00:00,45.9,45.95,45.87,45.95,114499.0,36.1118,36.1512,36.0882,36.1512,114499.0
2017-02-27 14:10:00,45.95,45.95,45.91,45.93,61610.0,36.1512,36.1512,36.1197,36.1354,61610.0
2017-02-27 14:20:00,45.94,46.03,45.89,45.99,173341.0,36.1433,36.2141,36.1039,36.1826,173341.0
2017-02-27 14:30:00,45.99,46.03,45.96,45.98,83901.0,36.1826,36.2141,36.159,36.1748,83901.0
2017-02-27 14:40:00,45.98,46.0,45.92,45.97,81643.0,36.1748,36.1905,36.1276,36.1669,81643.0
2017-02-27 14:50:00,45.97,45.98,45.88,45.88,116844.0,36.1669,36.1748,36.0961,36.0961,116844.0
2017-02-27 15:00:00,45.88,45.94,45.87,45.91,140983.0,36.0961,36.1433,36.0882,36.1197,140983.0
2017-02-27 15:10:00,45.91,45.92,45.87,45.89,144996.0,36.1197,36.1276,36.0882,36.1039,144996.0
2017-02-27 15:20:00,45.88,45.94,45.85,45.93,194962.0,36.0961,36.1433,36.0725,36.1354,194962.0
2017-02-27 15:30:00,45.93,45.94,45.86,45.86,199086.0,36.1354,36.1433,36.0803,36.0803,199086.0
2017-02-27 15:40:00,45.87,45.91,45.84,45.84,292210.0,36.0882,36.1197,36.0646,36.0646,292210.0
2017-02-27 15:50:00,45.84,45.88,45.82,45.85,515888.0,36.0646,36.0961,36.0489,36.0725,515888.0
2017-02-28 09:30:00,45.6,45.81,45.43,45.78,635146.0,35.8758,36.041,35.742,36.0174,635146.0
2017-02-28 09:40:00,45.78,45.83,45.6,45.61,231046.0,36.0174,36.0567,35.8758,35.8837,231046.0
2017-02-28 09:50:00,45.61,45.61,45.5,45.55,284766.0,35.8837,35.8837,35.7971,35.8365,284766.0
2017-02-28 10:00:00,45.55,45.71,45.53,45.66,201434.0,35.8365,35.9623,35.8207,35.923,201434.0
2017-02-28 10:10:00,45.66,45.68,45.51,45.52,369586.0,35.923,35.9387,35.805,35.8129,369586.0
2017-02-28 10:20:00,45.51,45.56,45.5,45.53,179742.0,35.805,35.8443,35.7971,35.8207,179742.0
2017-02-28 10:30:00,45.53,45.55,45.48,45.53,161406.0,35.8207,35.8365,35.7814,35.8207,161406.0
2017-02-28 10:40:00,45.53,45.57,45.49,45.57,128978.0,35.8207,35.8522,35.7892,35.8522,128978.0
2017-02-28 10:50:00,45.57,45.6,45.54,45.57,185789.0,35.8522,35.8758,35.8286,35.8522,185789.0
2017-02-28 11:00:00,45.57,45.57,45.47,45.5,455384.0,35.8522,35.8522,35.7735,35.7971,455384.0
2017-02-28 11:10:00,45.5,45.51,45.45,45.5,251311.0,35.7971,35.805,35.7578,35.7971,251311.0
2017-02-28 11:20:00,45.5,45.51,45.47,45.48,285151.0,35.7971,35.805,35.7735,35.7814,285151.0
2017-02-28 11:30:00,45.48,45.51,45.4,45.4,218819.0,35.7814,35.805,35.7184,35.7184,218819.0
2017-02-28 11:40:00,45.4,45.42,45.3,45.34,264028.0,35.7184,35.7342,35.6398,35.6712,264028.0
2017-02-28 11:50:00,45.34,45.4,45.32,45.37,194651.0,35.6712,35.7184,35.6555,35.6948,194651.0
2017-02-28 12:00:00,45.37,45.38,45.27,45.28,163190.0,35.6948,35.7027,35.6162,35.624,163190.0
2017-02-28 12:10:00,45.28,45.3,45.22,45.23,183123.0,35.624,35.6398,35.5768,35.5847,183123.0
2017-02-28 12:20:00,45.23,45.24,45.15,45.23,343657.0,35.5847,35.5926,35.5218,35.5847,343657.0
2017-02-28 12:30:00,45.22,45.26,45.2,45.21,116419.0,35.5768,35.6083,35.5611,35.569,116419.0
2017-02-28 12:40:00,45.22,45.25,45.13,45.25,230970.0,35.5768,35.6004,35.506,35.6004,230970.0
2017-02-28 12:50:00,45.25,45.38,45.24,45.37,380301.0,35.6004,35.7027,35.5926,35.6948,380301.0
2017-02-28 13:00:00,45.38,45.49,45.35,45.48,489030.0,35.7027,35.7892,35.6791,35.7814,489030.0
2017-02-28 13:10:00,45.48,45.58,45.47,45.51,260492.0,35.7814,35.8601,35.7735,35.805,260492.0
2017-02-28 13:20:00,45.5,45.5,45.43,45.46,183407.0,35.7971,35.7971,35.742,35.7656,183407.0
2017-02-28 13:30:00,45.46,45.56,45.46,45.54,173089.0,35.7656,35.8443,35.7656,35.8286,173089.0
2017-02-28 13:40:00,45.55,45.56,45.5,45.55,121398.0,35.8365,35.8443,35.7971,35.8365,121398.0
2017-02-28 13:50:00,45.55,45.56,45.5,45.51,159601.0,35.8365,35.8443,35.7971,35.805,159601.0
2017-02-28 14:00:00,45.51,45.52,45.45,45.47,161813.0,35.805,35.8129,35.7578,35.7735,161813.0
2017-02-28 14:10:00,45.47,45.5,45.43,45.48,172976.0,35.7735,35.7971,35.742,35.7814,172976.0
2017-02-28 14:20:00,45.48,45.51,45.48,45.5,179728.0,35.7814,35.805,35.7814,35.7971,179728.0
2017-02-28 14:30:00,45.51,45.54,45.48,45.52,139119.0,35.805,35.8286,35.7814,35.8129,139119.0
2017-02-28 14:40:00,45.52,45.56,45.49,45.55,157550.0,35.8129,35.8443,35.7892,35.8365,157550.0
2017-02-28 14:50:00,45.55,45.57,45.52,45.56,176182.0,35.8365,35.8522,35.8129,35.8443,176182.0
2017-02-28 15:00:00,45.55,45.59,45.53,45.55,189138.0,35.8365,35.8679,35.8207,35.8365,189138.0
2017-02-28 15:10:00,45.55,45.58,45.54,45.57,194896.0,35.8365,35.8601,35.8286,35.8522,194896.0
2017-02-28 15:20:00,45.56,45.57,45.52,45.54,243285.0,35.8443,35.8522,35.8129,35.8286,243285.0
2017-02-28 15:30:00,45.54,45.58,45.5,45.52,595488.0,35.8286,35.8601,35.7971,35.8129,595488.0
2017-02-28 15:40:00,45.53,45.61,45.5,45.61,493955.0,35.8207,35.8837,35.7971,35.8837,493955.0
2017-02-28 15:50:00,45.61,45.71,45.59,45.66,1583448.0,35.8837,35.9623,35.8679,35.923,1583448.0
2017-03-01 09:30:00,46.95,47.17,46.83,47.04,1142582.0,36.9379,37.111,36.8435,37.0087,1142582.0
2017-03-01 09:40:00,47.04,47.15,46.93,46.97,555529.0,37.0087,37.0953,36.9222,36.9536,555529.0
2017-03-01 09:50:00,46.98,47.1,46.97,47.07,455199.0,36.9615,37.0559,36.9536,37.0323,455199.0
2017-03-01 10:00:00,47.07,47.1,46.95,47.01,398848.0,37.0323,37.0559,36.9379,36.9851,398848.0
2017-03-01 10:10:00,47.01,47.06,46.96,47.05,289495.0,36.9851,37.0244,36.9458,37.0166,289495.0
2017-03-01 10:20:00,47.05,47.16,47.02,47.08,257190.0,37.0166,37.1031,36.993,37.0402,257190.0
2017-03-01 10:30:00,47.09,47.11,46.78,46.79,253802.0,37.048,37.0638,36.8042,36.812,253802.0
2017-03-01 10:40:00,46.79,46.9,46.69,46.8,471627.0,36.812,36.8986,36.7333,36.8199,471627.0
2017-03-01 10:50:00,46.8,46.89,46.77,46.85,475325.0,36.8199,36.8907,36.7963,36.8592,475325.0
2017-03-01 11:00:00,46.85,46.97,46.82,46.97,510334.0,36.8592,36.9536,36.8356,36.9536,510334.0
2017-03-01 11:10:00,46.96,46.98,46.86,46.93,251341.0,36.9458,36.9615,36.8671,36.9222,251341.0
2017-03-01 11:20:00,46.93,46.93,46.85,46.91,168483.0,36.9222,36.9222,36.8592,36.9064,168483.0
2017-03-01 11:30:00,46.9,46.94,46.84,46.85,192459.0,36.8986,36.93,36.8514,36.8592,192459.0
2017-03-01 11:40:00,46.85,46.88,46.76,46.77,297256.0,36.8592,36.8828,36.7884,36.7963,297256.0
2017-03-01 11:50:00,46.78,46.8,46.7,46.71,231941.0,36.8042,36.8199,36.7412,36.7491,231941.0
2017-03-01 12:00:00,46.72,46.78,46.69,46.72,294097.0,36.757,36.8042,36.7333,36.757,294097.0
2017-03-01 12:10:00,46.72,46.8,46.69,46.73,217216.0,36.757,36.8199,36.7333,36.7648,217216.0
2017-03-01 12:20:00,46.73,46.79,46.7,46.76,322367.0,36.7648,36.812,36.7412,36.7884,322367.0
2017-03-01 12:30:00,46.76,46.8,46.73,46.74,167815.0,36.7884,36.8199,36.7648,36.7727,167815.0
2017-03-01 12:40:00,46.74,46.76,46.71,46.71,247455.0,36.7727,36.7884,36.7491,36.7491,247455.0
2017-03-01 12:50:00,46.71,46.74,46.61,46.63,280237.0,36.7491,36.7727,36.6704,36.6861,280237.0
2017-03-01 13:00:00,46.64,46.78,46.63,46.65,167174.0,36.694,36.8042,36.6861,36.7019,167174.0
2017-03-01 13:10:00,46.66,46.72,46.62,46.69,103038.0,36.7097,36.757,36.6783,36.7333,103038.0
2017-03-01 13:20:00,46.69,46.74,46.64,46.69,219304.0,36.7333,36.7727,36.694,36.7333,219304.0
2017-03-01 13:30:00,46.69,46.89,46.67,46.88,373172.0,36.7333,36.8907,36.7176,36.8828,373172.0
2017-03-01 13:40:00,46.88,46.92,46.85,46.9,308738.0,36.8828,36.9143,36.8592,36.8986,308738.0
2017-03-01 13:50:00,46.91,46.97,46.9,46.93,252211.0,36.9064,36.9536,36.8986,36.9222,252211.0
2017-03-01 14:00:00,46.94,46.96,46.86,46.92,169634.0,36.93,36.9458,36.8671,36.9143,169634.0
2017-03-01 14:10:00,46.93,47.07,46.92,47.03,427527.0,36.9222,37.0323,36.9143,37.0008,427527.0
2017-03-01 14:20:00,47.03,47.12,47.01,47.11,214662.0,37.0008,37.0717,36.9851,37.0638,214662.0
2017-03-01 14:30:00,47.11,47.11,47.02,47.06,230010.0,37.0638,37.0638,36.993,37.0244,230010.0
2017-03-01 14:40:00,47.06,47.09,47.02,47.07,139905.0,37.0244,37.048,36.993,37.0323,139905.0
2017-03-01 14:50:00,47.07,47.11,47.05,47.08,125115.0,37.0323,37.0638,37.0166,37.0402,125115.0
2017-03-01 15:00:00,47.07,47.08,47.01,47.01,190619.0,37.0323,37.0402,36.9851,36.9851,190619.0
2017-03-01 15:10:00,47.02,47.08,47.0,47.03,220891.0,36.993,37.0402,36.9772,37.0008,220891.0
2017-03-01 15:20:00,47.03,47.03,46.98,46.98,201083.0,37.0008,37.0008,36.9615,36.9615,201083.0
2017-03-01 15:30:00,46.99,47.0,46.94,46.99,245592.0,36.9694,36.9772,36.93,36.9694,245592.0
2017-03-01 15:40:00,46.98,47.03,46.97,47.0,372142.0,36.9615,37.0008,36.9536,36.9772,372142.0
2017-03-01 15:50:00,47.0,47.01,46.79,46.82,839895.0,36.9772,36.9851,36.812,36.8356,839895.0
2017-03-02 09:30:00,47.08,47.09,46.72,46.83,334684.0,37.0402,37.048,36.757,36.8435,334684.0
2017-03-02 09:40:00,46.82,46.92,46.76,46.81,314792.0,36.8356,36.9143,36.7884,36.8278,314792.0
2017-03-02 09:50:00,46.81,46.9,46.72,46.9,142810.0,36.8278,36.8986,36.757,36.8986,142810.0
2017-03-02 10:00:00,46.89,46.9,46.56,46.57,264516.0,36.8907,36.8986,36.6311,36.6389,264516.0
2017-03-02 10:10:00,46.57,46.59,46.5,46.56,142168.0,36.6389,36.6547,36.5839,36.6311,142168.0
2017-03-02 10:20:00,46.55,46.66,46.53,46.59,176628.0,36.6232,36.7097,36.6075,36.6547,176628.0
2017-03-02 10:30:00,46.59,46.6,46.47,46.48,157104.0,36.6547,36.6625,36.5603,36.5681,157104.0
2017-03-02 10:40:00,46.48,46.52,46.44,46.47,155875.0,36.5681,36.5996,36.5367,36.5603,155875.0
2017-03-02 10:50:00,46.47,46.52,46.4,46.43,158270.0,36.5603,36.5996,36.5052,36.5288,158270.0
2017-03-02 11:00:00,46.43,46.44,46.27,46.3,186174.0,36.5288,36.5367,36.4029,36.4265,186174.0
2017-03-02 11:10:00,46.29,46.31,46.22,46.26,187678.0,36.4186,36.4344,36.3636,36.395,187678.0
2017-03-02 11:20:00,46.26,46.34,46.14,46.18,259236.0,36.395,36.458,36.3006,36.3321,259236.0
2017-03-02 11:30:00,46.18,46.21,46.1,46.13,130312.0,36.3321,36.3557,36.2692,36.2928,130312.0
2017-03-02 11:40:00,46.13,46.27,46.13,46.23,121685.0,36.2928,36.4029,36.2928,36.3714,121685.0
2017-03-02 11:50:00,46.24,46.26,46.18,46.26,145628.0,36.3793,36.395,36.3321,36.395,145628.0
2017-03-02 12:00:00,46.26,46.28,46.19,46.22,123318.0,36.395,36.4108,36.34,36.3636,123318.0
2017-03-02 12:10:00,46.21,46.23,46.16,46.18,117932.0,36.3557,36.3714,36.3164,36.3321,117932.0
2017-03-02 12:20:00,46.18,46.18,46.1,46.12,146688.0,36.3321,36.3321,36.2692,36.2849,146688.0
2017-03-02 12:30:00,46.13,46.23,46.12,46.21,111194.0,36.2928,36.3714,36.2849,36.3557,111194.0
2017-03-02 12:40:00,46.21,46.24,46.16,46.16,78732.0,36.3557,36.3793,36.3164,36.3164,78732.0
2017-03-02 12:50:00,46.16,46.22,46.14,46.18,70075.0,36.3164,36.3636,36.3006,36.3321,70075.0
2017-03-02 13:00:00,46.17,46.2,46.15,46.16,96656.0,36.3242,36.3478,36.3085,36.3164,96656.0
2017-03-02 13:10:00,46.15,46.16,46.09,46.1,90545.0,36.3085,36.3164,36.2613,36.2692,90545.0
2017-03-02 13:20:00,46.1,46.17,46.08,46.17,110084.0,36.2692,36.3242,36.2534,36.3242,110084.0
2017-03-02 13:30:00,46.16,46.21,46.12,46.13,97242.0,36.3164,36.3557,36.2849,36.2928,97242.0
2017-03-02 13:40:00,46.13,46.13,46.08,46.08,85384.0,36.2928,36.2928,36.2534,36.2534,85384.0
2017-03-02 13:50:00,46.08,46.13,46.04,46.12,96364.0,36.2534,36.2928,36.222,36.2849,96364.0
2017-03-02 14:00:00,46.12,46.16,46.08,46.1,77445.0,36.2849,36.3164,36.2534,36.2692,77445.0
2017-03-02 14:10:00,46.11,46.11,46.05,46.06,95613.0,36.277,36.277,36.2298,36.2377,95613.0
2017-03-02 14:20:00,46.06,46.19,46.04,46.19,152855.0,36.2377,36.34,36.222,36.34,152855.0
2017-03-02 14:30:00,46.19,46.23,46.15,46.23,133228.0,36.34,36.3714,36.3085,36.3714,133228.0
2017-03-02 14:40:00,46.23,46.24,46.19,46.23,97748.0,36.3714,36.3793,36.34,36.3714,97748.0
2017-03-02 14:50:00,46.23,46.23,46.19,46.2,90757.0,36.3714,36.3714,36.34,36.3478,90757.0
2017-03-02 15:00:00,46.19,46.19,46.12,46.13,103369.0,36.34,36.34,36.2849,36.2928,103369.0
2017-03-02 15:10:00,46.14,46.16,46.1,46.13,335298.0,36.3006,36.3164,36.2692,36.2928,335298.0
2017-03-02 15:20:00,46.13,46.26,46.13,46.23,178189.0,36.2928,36.395,36.2928,36.3714,178189.0
2017-03-02 15:30:00,46.23,46.29,46.18,46.26,403544.0,36.3714,36.4186,36.3321,36.395,403544.0
2017-03-02 15:40:00,46.26,46.28,46.17,46.2,434337.0,36.395,36.4108,36.3242,36.3478,434337.0
2017-03-02 15:50:00,46.2,46.29,46.18,46.27,1185246.0,36.3478,36.4186,36.3321,36.4029,1185246.0
2017-03-03 09:30:00,46.27,46.48,46.22,46.47,357134.0,36.4029,36.5681,36.3636,36.5603,357134.0
2017-03-03 09:40:00,46.46,46.65,46.45,46.56,317810.0,36.5524,36.7019,36.5445,36.6311,317810.0
2017-03-03 09:50:00,46.56,46.59,46.48,46.53,292951.0,36.6311,36.6547,36.5681,36.6075,292951.0
2017-03-03 10:00:00,46.54,46.69,46.52,46.64,290576.0,36.6153,36.7333,36.5996,36.694,290576.0
2017-03-03 10:10:00,46.64,46.71,46.59,46.7,146226.0,36.694,36.7491,36.6547,36.7412,146226.0
2017-03-03 10:20:00,46.69,46.69,46.53,46.61,131210.0,36.7333,36.7333,36.6075,36.6704,131210.0
2017-03-03 10:30:00,46.61,46.61,46.46,46.59,316574.0,36.6704,36.6704,36.5524,36.6547,316574.0
2017-03-03 10:40:00,46.58,46.62,46.52,46.6,231100.0,36.6468,36.6783,36.5996,36.6625,231100.0
2017-03-03 10:50:00,46.59,46.74,46.58,46.58,189444.0,36.6547,36.7727,36.6468,36.6468,189444.0
2017-03-03 11:00:00,46.57,46.63,46.54,46.58,182416.0,36.6389,36.6861,36.6153,36.6468,182416.0
2017-03-03 11:10:00,46.58,46.65,46.56,46.61,99723.0,36.6468,36.7019,36.6311,36.6704,99723.0
2017-03-03 11:20:00,46.61,46.64,46.56,46.57,140534.0,36.6704,36.694,36.6311,36.6389,140534.0
2017-03-03 11:30:00,46.57,46.66,46.56,46.63,110987.0,36.6389,36.7097,36.6311,36.6861,110987.0
2017-03-03 11:40:00,46.64,46.64,46.56,46.63,302746.0,36.694,36.694,36.6311,36.6861,302746.0
2017-03-03 11:50:00,46.63,46.66,46.61,46.62,108685.0,36.6861,36.7097,36.6704,36.6783,108685.0
2017-03-03 12:00:00,46.61,46.68,46.59,46.64,220949.0,36.6704,36.7255,36.6547,36.694,220949.0
2017-03-03 12:10:00,46.64,46.64,46.54,46.62,203727.0,36.694,36.694,36.6153,36.6783,203727.0
2017-03-03 12:20:00,46.62,46.74,46.61,46.73,147450.0,36.6783,36.7727,36.6704,36.7648,147450.0
2017-03-03 12:30:00,46.73,46.79,46.72,46.75,212874.0,36.7648,36.812,36.757,36.7806,212874.0
2017-03-03 12:40:00,46.75,46.82,46.74,46.8,178923.0,36.7806,36.8356,36.7727,36.8199,178923.0
2017-03-03 12:50:00,46.8,46.81,46.76,46.77,124637.0,36.8199,36.8278,36.7884,36.7963,124637.0
2017-03-03 13:00:00,46.78,46.92,46.77,46.85,354507.0,36.8042,36.9143,36.7963,36.8592,354507.0
2017-03-03 13:10:00,46.85,46.86,46.78,46.84,132900.0,36.8592,36.8671,36.8042,36.8514,132900.0
2017-03-03 13:20:00,46.83,46.96,46.82,46.96,130425.0,36.8435,36.9458,36.8356,36.9458,130425.0
2017-03-03 13:30:00,46.95,46.97,46.88,46.91,130108.0,36.9379,36.9536,36.8828,36.9064,130108.0
2017-03-03 13:40:00,46.91,47.06,46.91,47.03,472493.0,36.9064,37.0244,36.9064,37.0008,472493.0
2017-03-03 13:50:00,47.03,47.04,46.97,46.97,166220.0,37.0008,37.0087,36.9536,36.9536,166220.0
2017-03-03 14:00:00,46.97,46.99,46.92,46.93,189908.0,36.9536,36.9694,36.9143,36.9222,189908.0
2017-03-03 14:10:00,46.93,47.0,46.88,46.89,247210.0,36.9222,36.9772,36.8828,36.8907,247210.0
2017-03-03 14:20:00,46.89,46.94,46.84,46.87,257334.0,36.8907,36.93,36.8514,36.875,257334.0
2017-03-03 14:30:00,46.87,46.94,46.87,46.91,110225.0,36.875,36.93,36.875,36.9064,110225.0
2017-03-03 14:40:00,46.91,46.95,46.89,46.91,220304.0,36.9064,36.9379,36.8907,36.9064,220304.0
2017-03-03 14:50:00,46.91,47.0,46.91,46.97,303800.0,36.9064,36.9772,36.9064,36.9536,303800.0
2017-03-03 15:00:00,46.97,46.97,46.85,46.86,216971.0,36.9536,36.9536,36.8592,36.8671,216971.0
2017-03-03 15:10:00,46.87,46.91,46.86,46.9,197847.0,36.875,36.9064,36.8671,36.8986,197847.0
2017-03-03 15:20:00,46.9,46.98,46.89,46.97,276151.0,36.8986,36.9615,36.8907,36.9536,276151.0
2017-03-03 15:30:00,46.97,47.03,46.95,47.01,423998.0,36.9536,37.0008,36.9379,36.9851,423998.0
2017-03-03 15:40:00,47.01,47.01,46.85,46.9,635856.0,36.9851,36.9851,36.8592,36.8986,635856.0
2017-03-03 15:50:00,46.9,46.92,46.76,46.83,1007260.0,36.8986,36.9143,36.7884,36.8435,1007260.0
2017-03-06 09:30:00,46.54,46.55,46.35,46.41,244298.0,36.6153,36.6232,36.4659,36.5131,244298.0
2017-03-06 09:40:00,46.41,46.52,46.38,46.5,181773.0,36.5131,36.5996,36.4895,36.5839,181773.0
2017-03-06 09:50:00,46.5,46.54,46.43,46.43,213138.0,36.5839,36.6153,36.5288,36.5288,213138.0
2017-03-06 10:00:00,46.43,46.44,46.29,46.34,278201.0,36.5288,36.5367,36.4186,36.458,278201.0
2017-03-06 10:10:00,46.35,46.37,46.23,46.26,205135.0,36.4659,36.4816,36.3714,36.395,205135.0
2017-03-06 10:20:00,46.25,46.36,46.22,46.31,494551.0,36.3872,36.4737,36.3636,36.4344,494551.0
2017-03-06 10:30:00,46.31,46.33,46.19,46.24,408872.0,36.4344,36.4501,36.34,36.3793,408872.0
2017-03-06 10:40:00,46.24,46.38,46.24,46.37,336688.0,36.3793,36.4895,36.3793,36.4816,336688.0
2017-03-06 10:50:00,46.37,46.37,46.27,46.34,423374.0,36.4816,36.4816,36.4029,36.458,423374.0
2017-03-06 11:00:00,46.34,46.34,46.22,46.22,175531.0,36.458,36.458,36.3636,36.3636,175531.0
2017-03-06 11:10:00,46.21,46.32,46.18,46.29,296239.0,36.3557,36.4423,36.3321,36.4186,296239.0
2017-03-06 11:20:00,46.29,46.3,46.21,46.23,82587.0,36.4186,36.4265,36.3557,36.3714,82587.0
2017-03-06 11:30:00,46.23,46.24,46.11,46.14,129974.0,36.3714,36.3793,36.277,36.3006,129974.0
2017-03-06 11:40:00,46.14,46.2,46.13,46.16,127847.0,36.3006,36.3478,36.2928,36.3164,127847.0
2017-03-06 11:50:00,46.17,46.18,46.09,46.1,96803.0,36.3242,36.3321,36.2613,36.2692,96803.0
2017-03-06 12:00:00,46.09,46.11,46.05,46.06,153457.0,36.2613,36.277,36.2298,36.2377,153457.0
2017-03-06 12:10:00,46.07,46.08,46.02,46.03,141425.0,36.2456,36.2534,36.2062,36.2141,141425.0
2017-03-06 12:20:00,46.03,46.16,45.98,46.15,201802.0,36.2141,36.3164,36.1748,36.3085,201802.0
2017-03-06 12:30:00,46.16,46.17,46.13,46.15,117516.0,36.3164,36.3242,36.2928,36.3085,117516.0
2017-03-06 12:40:00,46.15,46.26,46.14,46.23,138903.0,36.3085,36.395,36.3006,36.3714,138903.0
2017-03-06 12:50:00,46.23,46.27,46.2,46.21,113005.0,36.3714,36.4029,36.3478,36.3557,113005.0
2017-03-06 13:00:00,46.21,46.26,46.21,46.24,166775.0,36.3557,36.395,36.3557,36.3793,166775.0
2017-03-06 13:10:00,46.23,46.31,46.23,46.3,154169.0,36.3714,36.4344,36.3714,36.4265,154169.0
2017-03-06 13:20:00,46.3,46.39,46.3,46.39,194109.0,36.4265,36.4973,36.4265,36.4973,194109.0
2017-03-06 13:30:00,46.39,46.41,46.36,46.39,122749.0,36.4973,36.5131,36.4737,36.4973,122749.0
2017-03-06 13:40:00,46.39,46.39,46.32,46.35,89249.0,36.4973,36.4973,36.4423,36.4659,89249.0
2017-03-06 13:50:00,46.34,46.38,46.33,46.36,130956.0,36.458,36.4895,36.4501,36.4737,130956.0
2017-03-06 14:00:00,46.35,46.36,46.33,46.34,158713.0,36.4659,36.4737,36.4501,36.458,158713.0
2017-03-06 14:10:00,46.34,46.36,46.32,46.33,86816.0,36.458,36.4737,36.4423,36.4501,86816.0
2017-03-06 14:20:00,46.32,46.36,46.32,46.35,139149.0,36.4423,36.4737,36.4423,36.4659,139149.0
2017-03-06 14:30:00,46.35,46.41,46.34,46.4,139864.0,36.4659,36.5131,36.458,36.5052,139864.0
2017-03-06 14:40:00,46.4,46.41,46.37,46.39,149060.0,36.5052,36.5131,36.4816,36.4973,149060.0
2017-03-06 14:50:00,46.38,46.46,46.37,46.45,219867.0,36.4895,36.5524,36.4816,36.5445,219867.0
2017-03-06 15:00:00,46.45,46.54,46.45,46.52,233533.0,36.5445,36.6153,36.5445,36.5996,233533.0
2017-03-06 15:10:00,46.52,46.58,46.52,46.57,195049.0,36.5996,36.6468,36.5996,36.6389,195049.0
2017-03-06 15:20:00,46.57,46.6,46.52,46.54,219584.0,36.6389,36.6625,36.5996,36.6153,219584.0
2017-03-06 15:30:00,46.54,46.63,46.52,46.61,242326.0,36.6153,36.6861,36.5996,36.6704,242326.0
2017-03-06 15:40:00,46.62,46.64,46.6,46.64,317329.0,36.6783,36.694,36.6625,36.694,317329.0
2017-03-06 15:50:00,46.64,46.64,46.55,46.58,739462.0,36.694,36.694,36.6232,36.6468,739462.0
2017-03-07 09:30:00,46.65,46.79,46.41,46.46,472343.0,36.7019,36.812,36.5131,36.5524,472343.0
2017-03-07 09:40:00,46.46,46.46,46.21,46.3,274627.0,36.5524,36.5524,36.3557,36.4265,274627.0
2017-03-07 09:50:00,46.31,46.48,46.27,46.46,222688.0,36.4344,36.5681,36.4029,36.5524,222688.0
2017-03-07 10:00:00,46.46,46.53,46.4,46.41,209671.0,36.5524,36.6075,36.5052,36.5131,209671.0
2017-03-07 10:10:00,46.4,46.42,46.34,46.41,295554.0,36.5052,36.5209,36.458,36.5131,295554.0
2017-03-07 10:20:00,46.4,46.5,46.37,46.46,207358.0,36.5052,36.5839,36.4816,36.5524,207358.0
2017-03-07 10:30:00,46.46,46.51,46.36,46.36,228426.0,36.5524,36.5917,36.4737,36.4737,228426.0
2017-03-07 10:40:00,46.37,46.52,46.33,46.34,224133.0,36.4816,36.5996,36.4501,36.458,224133.0
2017-03-07 10:50:00,46.34,46.4,46.31,46.35,147755.0,36.458,36.5052,36.4344,36.4659,147755.0
2017-03-07 11:00:00,46.35,46.45,46.33,46.36,169113.0,36.4659,36.5445,36.4501,36.4737,169113.0
2017-03-07 11:10:00,46.36,46.42,46.36,46.41,114577.0,36.4737,36.5209,36.4737,36.5131,114577.0
2017-03-07 11:20:00,46.41,46.43,46.32,46.35,135431.0,36.5131,36.5288,36.4423,36.4659,135431.0
2017-03-07 11:30:00,46.34,46.41,46.32,46.4,263039.0,36.458,36.5131,36.4423,36.5052,263039.0
2017-03-07 11:40:00,46.4,46.43,46.38,46.41,167184.0,36.5052,36.5288,36.4895,36.5131,167184.0
2017-03-07 11:50:00,46.41,46.43,46.38,46.39,193886.0,36.5131,36.5288,36.4895,36.4973,193886.0
2017-03-07 12:00:00,46.39,46.4,46.32,46.33,148189.0,36.4973,36.5052,36.4423,36.4501,148189.0
2017-03-07 12:10:00,46.33,46.35,46.3,46.33,223911.0,36.4501,36.4659,36.4265,36.4501,223911.0
2017-03-07 12:20:00,46.33,46.36,46.25,46.28,149851.0,36.4501,36.4737,36.3872,36.4108,149851.0
2017-03-07 12:30:00,46.28,46.33,46.25,46.33,136250.0,36.4108,36.4501,36.3872,36.4501,136250.0
2017-03-07 12:40:00,46.33,46.39,46.33,46.35,47432.0,36.4501,36.4973,36.4501,36.4659,47432.0
2017-03-07 12:50:00,46.35,46.36,46.32,46.34,58357.0,36.4659,36.4737,36.4423,36.458,58357.0
2017-03-07 13:00:00,46.34,46.42,46.31,46.4,68229.0,36.458,36.5209,36.4344,36.5052,68229.0
2017-03-07 13:10:00,46.41,46.42,46.37,46.39,196495.0,36.5131,36.5209,36.4816,36.4973,196495.0
2017-03-07 13:20:00,46.4,46.41,46.38,46.39,64923.0,36.5052,36.5131,36.4895,36.4973,64923.0
2017-03-07 13:30:00,46.39,46.4,46.35,46.36,143880.0,36.4973,36.5052,36.4659,36.4737,143880.0
2017-03-07 13:40:00,46.36,46.4,46.35,46.4,92899.0,36.4737,36.5052,36.4659,36.5052,92899.0
2017-03-07 13:50:00,46.39,46.4,46.37,46.39,95601.0,36.4973,36.5052,36.4816,36.4973,95601.0
2017-03-07 14:00:00,46.39,46.4,46.37,46.38,71640.0,36.4973,36.5052,36.4816,36.4895,71640.0
2017-03-07 14:10:00,46.38,46.42,46.37,46.41,130991.0,36.4895,36.5209,36.4816,36.5131,130991.0
2017-03-07 14:20:00,46.4,46.44,46.4,46.41,76088.0,36.5052,36.5367,36.5052,36.5131,76088.0
2017-03-07 14:30:00,46.41,46.44,46.4,46.43,191442.0,36.5131,36.5367,36.5052,36.5288,191442.0
2017-03-07 14:40:00,46.43,46.49,46.42,46.44,124167.0,36.5288,36.576,36.5209,36.5367,124167.0
2017-03-07 14:50:00,46.45,46.47,46.43,46.43,107944.0,36.5445,36.5603,36.5288,36.5288,107944.0
2017-03-07 15:00:00,46.43,46.44,46.39,46.39,105545.0,36.5288,36.5367,36.4973,36.4973,105545.0
2017-03-07 15:10:00,46.39,46.46,46.38,46.4,127153.0,36.4973,36.5524,36.4895,36.5052,127153.0
2017-03-07 15:20:00,46.41,46.45,46.4,46.42,313595.0,36.5131,36.5445,36.5052,36.5209,313595.0
2017-03-07 15:30:00,46.42,46.43,46.29,46.3,182016.0,36.5209,36.5288,36.4186,36.4265,182016.0
2017-03-07 15:40:00,46.29,46.3,46.21,46.27,422482.0,36.4186,36.4265,36.3557,36.4029,422482.0
2017-03-07 15:50:00,46.27,46.37,46.25,46.32,769450.0,36.4029,36.4816,36.3872,36.4423,769450.0
2017-03-08 09:30:00,46.97,47.33,46.89,47.21,776701.0,36.9536,37.2369,36.8907,37.1425,776701.0
2017-03-08 09:40:00,47.21,47.33,47.18,47.23,287238.0,37.1425,37.2369,37.1189,37.1582,287238.0
2017-03-08 09:50:00,47.23,47.26,46.94,47.0,418973.0,37.1582,37.1818,36.93,36.9772,418973.0
2017-03-08 10:00:00,47.0,47.02,46.63,46.74,656168.0,36.9772,36.993,36.6861,36.7727,656168.0
2017-03-08 10:10:00,46.75,46.78,46.61,46.69,342737.0,36.7806,36.8042,36.6704,36.7333,342737.0
2017-03-08 10:20:00,46.67,46.87,46.67,46.82,299764.0,36.7176,36.875,36.7176,36.8356,299764.0
2017-03-08 10:30:00,46.82,46.89,46.79,46.83,187622.0,36.8356,36.8907,36.812,36.8435,187622.0
2017-03-08 10:40:00,46.83,46.86,46.73,46.77,165829.0,36.8435,36.8671,36.7648,36.7963,165829.0
2017-03-08 10:50:00,46.77,46.77,46.64,46.66,241238.0,36.7963,36.7963,36.694,36.7097,241238.0
2017-03-08 11:00:00,46.66,46.68,46.43,46.57,298715.0,36.7097,36.7255,36.5288,36.6389,298715.0
2017-03-08 11:10:00,46.56,46.6,46.51,46.58,130078.0,36.6311,36.6625,36.5917,36.6468,130078.0
2017-03-08 11:20:00,46.58,46.72,46.56,46.7,208259.0,36.6468,36.757,36.6311,36.7412,208259.0
2017-03-08 11:30:00,46.7,46.7,46.51,46.53,192937.0,36.7412,36.7412,36.5917,36.6075,192937.0
2017-03-08 11:40:00,46.53,46.59,46.46,46.59,138862.0,36.6075,36.6547,36.5524,36.6547,138862.0
2017-03-08 11:50:00,46.59,46.59,46.48,46.54,96063.0,36.6547,36.6547,36.5681,36.6153,96063.0
2017-03-08 12:00:00,46.54,46.65,46.53,46.63,106664.0,36.6153,36.7019,36.6075,36.6861,106664.0
2017-03-08 12:10:00,46.62,46.73,46.6,46.72,235071.0,36.6783,36.7648,36.6625,36.757,235071.0
2017-03-08 12:20:00,46.71,46.77,46.7,46.76,113870.0,36.7491,36.7963,36.7412,36.7884,113870.0
2017-03-08 12:30:00,46.75,46.84,46.73,46.8,221383.0,36.7806,36.8514,36.7648,36.8199,221383.0
2017-03-08 12:40:00,46.8,46.85,46.77,46.83,173079.0,36.8199,36.8592,36.7963,36.8435,173079.0
2017-03-08 12:50:00,46.83,46.9,46.8,46.82,123139.0,36.8435,36.8986,36.8199,36.8356,123139.0
2017-03-08 13:00:00,46.81,46.81,46.63,46.67,248000.0,36.8278,36.8278,36.6861,36.7176,248000.0
2017-03-08 13:10:00,46.68,46.8,46.66,46.74,207864.0,36.7255,36.8199,36.7097,36.7727,207864.0
2017-03-08 13:20:00,46.74,46.75,46.69,46.71,97193.0,36.7727,36.7806,36.7333,36.7491,97193.0
2017-03-08 13:30:00,46.72,46.78,46.72,46.78,166185.0,36.757,36.8042,36.757,36.8042,166185.0
2017-03-08 13:40:00,46.78,46.81,46.71,46.71,153375.0,36.8042,36.8278,36.7491,36.7491,153375.0
2017-03-08 13:50:00,46.72,46.74,46.67,46.73,117596.0,36.757,36.7727,36.7176,36.7648,117596.0
2017-03-08 14:00:00,46.73,46.75,46.64,46.65,169249.0,36.7648,36.7806,36.694,36.7019,169249.0
2017-03-08 14:10:00,46.65,46.67,46.57,46.58,147124.0,36.7019,36.7176,36.6389,36.6468,147124.0
2017-03-08 14:20:00,46.59,46.59,46.53,46.54,145975.0,36.6547,36.6547,36.6075,36.6153,145975.0
2017-03-08 14:30:00,46.54,46.62,46.5,46.61,156650.0,36.6153,36.6783,36.5839,36.6704,156650.0
2017-03-08 14:40:00,46.62,46.65,46.55,46.61,240287.0,36.6783,36.7019,36.6232,36.6704,240287.0
2017-03-08 14:50:00,46.61,46.68,46.58,46.63,189547.0,36.6704,36.7255,36.6468,36.6861,189547.0
2017-03-08 15:00:00,46.63,46.69,46.62,46.66,222603.0,36.6861,36.7333,36.6783,36.7097,222603.0
2017-03-08 15:10:00,46.65,46.67,46.51,46.52,258636.0,36.7019,36.7176,36.5917,36.5996,258636.0
2017-03-08 15:20:00,46.52,46.59,46.51,46.52,366144.0,36.5996,36.6547,36.5917,36.5996,366144.0
2017-03-08 15:30:00,46.53,46.54,46.41,46.42,393348.0,36.6075,36.6153,36.5131,36.5209,393348.0
2017-03-08 15:40:00,46.42,46.44,46.34,46.4,340111.0,36.5209,36.5367,36.458,36.5052,340111.0
2017-03-08 15:50:00,46.41,46.43,46.36,46.4,1011822.0,36.5131,36.5288,36.4737,36.5052,1011822.0
2017-03-09 09:30:00,46.6,46.85,46.56,46.84,405250.0,36.6625,36.8592,36.6311,36.8514,405250.0
2017-03-09 09:40:00,46.84,46.85,46.68,46.82,329791.0,36.8514,36.8592,36.7255,36.8356,329791.0
2017-03-09 09:50:00,46.81,46.97,46.76,46.96,408384.0,36.8278,36.9536,36.7884,36.9458,408384.0
2017-03-09 10:00:00,46.97,47.11,46.96,47.08,296570.0,36.9536,37.0638,36.9458,37.0402,296570.0
2017-03-09 10:10:00,47.09,47.12,46.96,47.0,254449.0,37.048,37.0717,36.9458,36.9772,254449.0
2017-03-09 10:20:00,46.99,47.0,46.87,46.93,300501.0,36.9694,36.9772,36.875,36.9222,300501.0
2017-03-09 10:30:00,46.93,46.93,46.66,46.68,479731.0,36.9222,36.9222,36.7097,36.7255,479731.0
2017-03-09 10:40:00,46.67,46.67,46.55,46.62,340580.0,36.7176,36.7176,36.6232,36.6783,340580.0
2017-03-09 10:50:00,46.63,46.69,46.6,46.65,462047.0,36.6861,36.7333,36.6625,36.7019,462047.0
2017-03-09 11:00:00,46.66,46.76,46.65,46.69,350084.0,36.7097,36.7884,36.7019,36.7333,350084.0
2017-03-09 11:10:00,46.7,46.7,46.62,46.66,146127.0,36.7412,36.7412,36.6783,36.7097,146127.0
2017-03-09 11:20:00,46.66,46.72,46.58,46.72,147368.0,36.7097,36.757,36.6468,36.757,147368.0
2017-03-09 11:30:00,46.72,46.77,46.71,46.76,217764.0,36.757,36.7963,36.7491,36.7884,217764.0
2017-03-09 11:40:00,46.77,46.85,46.74,46.84,127984.0,36.7963,36.8592,36.7727,36.8514,127984.0
2017-03-09 11:50:00,46.84,46.87,46.76,46.8,180170.0,36.8514,36.875,36.7884,36.8199,180170.0
2017-03-09 12:00:00,46.79,46.84,46.77,46.79,118610.0,36.812,36.8514,36.7963,36.812,118610.0
2017-03-09 12:10:00,46.79,46.84,46.78,46.8,75303.0,36.812,36.8514,36.8042,36.8199,75303.0
2017-03-09 12:20:00,46.8,46.81,46.74,46.78,104092.0,36.8199,36.8278,36.7727,36.8042,104092.0
2017-03-09 12:30:00,46.76,46.78,46.72,46.76,130059.0,36.7884,36.8042,36.757,36.7884,130059.0
2017-03-09 12:40:00,46.76,46.8,46.72,46.73,117525.0,36.7884,36.8199,36.757,36.7648,117525.0
2017-03-09 12:50:00,46.73,46.77,46.72,46.76,91149.0,36.7648,36.7963,36.757,36.7884,91149.0
2017-03-09 13:00:00,46.75,46.86,46.75,46.84,77503.0,36.7806,36.8671,36.7806,36.8514,77503.0
2017-03-09 13:10:00,46.84,46.88,46.82,46.88,92525.0,36.8514,36.8828,36.8356,36.8828,92525.0
2017-03-09 13:20:00,46.88,46.89,46.75,46.76,145575.0,36.8828,36.8907,36.7806,36.7884,145575.0
2017-03-09 13:30:00,46.75,46.75,46.64,46.7,201061.0,36.7806,36.7806,36.694,36.7412,201061.0
2017-03-09 13:40:00,46.71,46.72,46.62,46.71,178663.0,36.7491,36.757,36.6783,36.7491,178663.0
2017-03-09 13:50:00,46.72,46.8,46.71,46.76,145568.0,36.757,36.8199,36.7491,36.7884,145568.0
2017-03-09 14:00:00,46.76,46.78,46.62,46.65,119236.0,36.7884,36.8042,36.6783,36.7019,119236.0
2017-03-09 14:10:00,46.65,46.65,46.54,46.63,403303.0,36.7019,36.7019,36.6153,36.6861,403303.0
2017-03-09 14:20:00,46.64,46.72,46.62,46.68,254982.0,36.694,36.757,36.6783,36.7255,254982.0
2017-03-09 14:30:00,46.68,46.68,46.57,46.62,139536.0,36.7255,36.7255,36.6389,36.6783,139536.0
2017-03-09 14:40:00,46.62,46.66,46.57,46.63,145488.0,36.6783,36.7097,36.6389,36.6861,145488.0
2017-03-09 14:50:00,46.63,46.67,46.58,46.62,133603.0,36.6861,36.7176,36.6468,36.6783,133603.0
2017-03-09 15:00:00,46.62,46.66,46.59,46.66,128727.0,36.6783,36.7097,36.6547,36.7097,128727.0
2017-03-09 15:10:00,46.66,46.73,46.65,46.71,179061.0,36.7097,36.7648,36.7019,36.7491,179061.0
2017-03-09 15:20:00,46.71,46.71,46.62,46.68,162139.0,36.7491,36.7491,36.6783,36.7255,162139.0
2017-03-09 15:30:00,46.69,46.76,46.68,46.7,238004.0,36.7333,36.7884,36.7255,36.7412,238004.0
2017-03-09 15:40:00,46.7,46.73,46.67,46.7,305952.0,36.7412,36.7648,36.7176,36.7412,305952.0
2017-03-09 15:50:00,46.7,46.73,46.68,46.69,632044.0,36.7412,36.7648,36.7255,36.7333,632044.0
2017-03-10 09:30:00,47.04,47.09,46.69,46.73,451183.0,37.0087,37.048,36.7333,36.7648,451183.0
2017-03-10 09:40:00,46.74,46.82,46.68,46.8,264389.0,36.7727,36.8356,36.7255,36.8199,264389.0
2017-03-10 09:50:00,46.8,46.91,46.71,46.74,244120.0,36.8199,36.9064,36.7491,36.7727,244120.0
2017-03-10 10:00:00,46.73,46.77,46.68,46.76,255821.0,36.7648,36.7963,36.7255,36.7884,255821.0
2017-03-10 10:10:00,46.75,46.8,46.69,46.75,181279.0,36.7806,36.8199,36.7333,36.7806,181279.0
2017-03-10 10:20:00,46.74,46.75,46.6,46.61,172905.0,36.7727,36.7806,36.6625,36.6704,172905.0
2017-03-10 10:30:00,46.61,46.65,46.58,46.59,294510.0,36.6704,36.7019,36.6468,36.6547,294510.0
2017-03-10 10:40:00,46.59,46.68,46.58,46.61,361071.0,36.6547,36.7255,36.6468,36.6704,361071.0
2017-03-10 10:50:00,46.61,46.71,46.58,46.61,205091.0,36.6704,36.7491,36.6468,36.6704,205091.0
2017-03-10 11:00:00,46.61,46.67,46.51,46.63,376354.0,36.6704,36.7176,36.5917,36.6861,376354.0
2017-03-10 11:10:00,46.63,46.64,46.58,46.6,209769.0,36.6861,36.694,36.6468,36.6625,209769.0
2017-03-10 11:20:00,46.6,46.72,46.59,46.68,154150.0,36.6625,36.757,36.6547,36.7255,154150.0
2017-03-10 11:30:00,46.68,46.7,46.63,46.65,143942.0,36.7255,36.7412,36.6861,36.7019,143942.0
2017-03-10 11:40:00,46.65,46.65,46.57,46.59,180990.0,36.7019,36.7019,36.6389,36.6547,180990.0
2017-03-10 11:50:00,46.59,46.62,46.58,46.59,219927.0,36.6547,36.6783,36.6468,36.6547,219927.0
2017-03-10 12:00:00,46.59,46.61,46.54,46.58,158399.0,36.6547,36.6704,36.6153,36.6468,158399.0
2017-03-10 12:10:00,46.58,46.6,46.56,46.58,136220.0,36.6468,36.6625,36.6311,36.6468,136220.0
2017-03-10 12:20:00,46.58,46.6,46.57,46.58,125949.0,36.6468,36.6625,36.6389,36.6468,125949.0
2017-03-10 12:30:00,46.58,46.59,46.52,46.54,154046.0,36.6468,36.6547,36.5996,36.6153,154046.0
2017-03-10 12:40:00,46.54,46.55,46.45,46.47,217253.0,36.6153,36.6232,36.5445,36.5603,217253.0
2017-03-10 12:50:00,46.48,46.48,46.35,46.45,122618.0,36.5681,36.5681,36.4659,36.5445,122618.0
2017-03-10 13:00:00,46.45,46.46,46.21,46.3,191192.0,36.5445,36.5524,36.3557,36.4265,191192.0
2017-03-10 13:10:00,46.3,46.38,46.3,46.34,103336.0,36.4265,36.4895,36.4265,36.458,103336.0
2017-03-10 13:20:00,46.35,46.39,46.28,46.34,95776.0,36.4659,36.4973,36.4108,36.458,95776.0
2017-03-10 13:30:00,46.34,46.36,46.28,46.3,77858.0,36.458,36.4737,36.4108,36.4265,77858.0
2017-03-10 13:40:00,46.31,46.38,46.29,46.36,92391.0,36.4344,36.4895,36.4186,36.4737,92391.0
2017-03-10 13:50:00,46.36,46.42,46.33,46.39,97099.0,36.4737,36.5209,36.4501,36.4973,97099.0
2017-03-10 14:00:00,46.4,46.42,46.35,46.4,92457.0,36.5052,36.5209,36.4659,36.5052,92457.0
2017-03-10 14:10:00,46.4,46.5,46.39,46.48,161452.0,36.5052,36.5839,36.4973,36.5681,161452.0
2017-03-10 14:20:00,46.48,46.52,46.46,46.49,174289.0,36.5681,36.5996,36.5524,36.576,174289.0
2017-03-10 14:30:00,46.49,46.5,46.44,46.49,129975.0,36.576,36.5839,36.5367,36.576,129975.0
2017-03-10 14:40:00,46.48,46.5,46.44,46.44,81531.0,36.5681,36.5839,36.5367,36.5367,81531.0
2017-03-10 14:50:00,46.45,46.47,46.41,46.45,112327.0,36.5445,36.5603,36.5131,36.5445,112327.0
2017-03-10 15:00:00,46.44,46.5,46.43,46.45,141699.0,36.5367,36.5839,36.5288,36.5445,141699.0
2017-03-10 15:10:00,46.45,46.5,46.44,46.48,120148.0,36.5445,36.5839,36.5367,36.5681,120148.0
2017-03-10 15:20:00,46.48,46.49,46.44,46.49,154597.0,36.5681,36.576,36.5367,36.576,154597.0
2017-03-10 15:30:00,46.49,46.49,46.44,46.45,204589.0,36.576,36.576,36.5367,36.5445,204589.0
2017-03-10 15:40:00,46.45,46.51,46.42,46.5,337302.0,36.5445,36.5917,36.5209,36.5839,337302.0
2017-03-10 15:50:00,46.5,46.53,46.43,46.5,637967.0,36.5839,36.6075,36.5288,36.5839,637967.0
2017-03-13 09:30:00,46.68,46.71,46.31,46.33,303190.0,36.7255,36.7491,36.4344,36.4501,303190.0
2017-03-13 09:40:00,46.33,46.56,46.28,46.5,185972.0,36.4501,36.6311,36.4108,36.5839,185972.0
2017-03-13 09:50:00,46.49,46.5,46.42,46.45,188916.0,36.576,36.5839,36.5209,36.5445,188916.0
2017-03-13 10:00:00,46.44,46.65,46.44,46.57,232421.0,36.5367,36.7019,36.5367,36.6389,232421.0
2017-03-13 10:10:00,46.58,46.7,46.57,46.62,169448.0,36.6468,36.7412,36.6389,36.6783,169448.0
2017-03-13 10:20:00,46.62,46.63,46.5,46.6,189201.0,36.6783,36.6861,36.5839,36.6625,189201.0
2017-03-13 10:30:00,46.6,46.66,46.58,46.62,173822.0,36.6625,36.7097,36.6468,36.6783,173822.0
2017-03-13 10:40:00,46.62,46.63,46.56,46.61,154517.0,36.6783,36.6861,36.6311,36.6704,154517.0
2017-03-13 10:50:00,46.6,46.75,46.59,46.72,233410.0,36.6625,36.7806,36.6547,36.757,233410.0
2017-03-13 11:00:00,46.71,46.72,46.65,46.69,90206.0,36.7491,36.757,36.7019,36.7333,90206.0
2017-03-13 11:10:00,46.69,46.69,46.44,46.48,183736.0,36.7333,36.7333,36.5367,36.5681,183736.0
2017-03-13 11:20:00,46.47,46.47,46.38,46.4,129614.0,36.5603,36.5603,36.4895,36.5052,129614.0
2017-03-13 11:30:00,46.4,46.46,46.39,46.44,93460.0,36.5052,36.5524,36.4973,36.5367,93460.0
2017-03-13 11:40:00,46.44,46.51,46.42,46.46,74789.0,36.5367,36.5917,36.5209,36.5524,74789.0
2017-03-13 11:50:00,46.46,46.57,46.44,46.55,98561.0,36.5524,36.6389,36.5367,36.6232,98561.0
2017-03-13 12:00:00,46.55,46.59,46.53,46.54,163236.0,36.6232,36.6547,36.6075,36.6153,163236.0
2017-03-13 12:10:00,46.54,46.54,46.45,46.45,66188.0,36.6153,36.6153,36.5445,36.5445,66188.0
2017-03-13 12:20:00,46.46,46.5,46.45,46.5,87578.0,36.5524,36.5839,36.5445,36.5839,87578.0
2017-03-13 12:30:00,46.49,46.5,46.46,46.49,37604.0,36.576,36.5839,36.5524,36.576,37604.0
2017-03-13 12:40:00,46.49,46.51,46.46,46.49,122371.0,36.576,36.5917,36.5524,36.576,122371.0
2017-03-13 12:50:00,46.49,46.57,46.48,46.5,247151.0,36.576,36.6389,36.5681,36.5839,247151.0
2017-03-13 13:00:00,46.5,46.56,46.49,46.55,100571.0,36.5839,36.6311,36.576,36.6232,100571.0
2017-03-13 13:10:00,46.55,46.55,46.49,46.49,116027.0,36.6232,36.6232,36.576,36.576,116027.0
2017-03-13 13:20:00,46.5,46.51,46.48,46.49,69595.0,36.5839,36.5917,36.5681,36.576,69595.0
2017-03-13 13:30:00,46.5,46.51,46.46,46.5,68018.0,36.5839,36.5917,36.5524,36.5839,68018.0
2017-03-13 13:40:00,46.49,46.52,46.48,46.49,114457.0,36.576,36.5996,36.5681,36.576,114457.0
2017-03-13 13:50:00,46.49,46.51,46.48,46.5,80453.0,36.576,36.5917,36.5681,36.5839,80453.0
2017-03-13 14:00:00,46.5,46.51,46.48,46.51,130764.0,36.5839,36.5917,36.5681,36.5917,130764.0
2017-03-13 14:10:00,46.51,46.52,46.46,46.48,187315.0,36.5917,36.5996,36.5524,36.5681,187315.0
2017-03-13 14:20:00,46.48,46.49,46.44,46.45,108676.0,36.5681,36.576,36.5367,36.5445,108676.0
2017-03-13 14:30:00,46.45,46.51,46.44,46.46,65794.0,36.5445,36.5917,36.5367,36.5524,65794.0
2017-03-13 14:40:00,46.47,46.49,46.44,46.48,50234.0,36.5603,36.576,36.5367,36.5681,50234.0
2017-03-13 14:50:00,46.48,46.5,46.46,46.5,82418.0,36.5681,36.5839,36.5524,36.5839,82418.0
2017-03-13 15:00:00,46.49,46.5,46.42,46.45,80401.0,36.576,36.5839,36.5209,36.5445,80401.0
2017-03-13 15:10:00,46.45,46.45,46.38,46.4,96394.0,36.5445,36.5445,36.4895,36.5052,96394.0
2017-03-13 15:20:00,46.4,46.44,46.39,46.4,90221.0,36.5052,36.5367,36.4973,36.5052,90221.0
2017-03-13 15:30:00,46.39,46.39,46.31,46.33,197194.0,36.4973,36.4973,36.4344,36.4501,197194.0
2017-03-13 15:40:00,46.32,46.37,46.32,46.32,195425.0,36.4423,36.4816,36.4423,36.4423,195425.0
2017-03-13 15:50:00,46.33,46.34,46.23,46.27,1014582.0,36.4501,36.458,36.3714,36.4029,1014582.0
2017-03-14 09:30:00,46.26,46.26,46.04,46.17,419554.0,36.395,36.395,36.222,36.3242,419554.0
2017-03-14 09:40:00,46.17,46.22,46.08,46.16,172827.0,36.3242,36.3636,36.2534,36.3164,172827.0
2017-03-14 09:50:00,46.16,46.17,46.02,46.05,164907.0,36.3164,36.3242,36.2062,36.2298,164907.0
2017-03-14 10:00:00,46.04,46.04,45.89,45.92,124972.0,36.222,36.222,36.1039,36.1276,124972.0
2017-03-14 10:10:00,45.92,46.03,45.9,45.93,113905.0,36.1276,36.2141,36.1118,36.1354,113905.0
2017-03-14 10:20:00,45.93,45.96,45.83,45.84,166947.0,36.1354,36.159,36.0567,36.0646,166947.0
2017-03-14 10:30:00,45.83,45.93,45.77,45.88,134926.0,36.0567,36.1354,36.0095,36.0961,134926.0
2017-03-14 10:40:00,45.88,45.88,45.73,45.76,144808.0,36.0961,36.0961,35.9781,36.0017,144808.0
2017-03-14 10:50:00,45.76,45.91,45.75,45.9,126179.0,36.0017,36.1197,35.9938,36.1118,126179.0
2017-03-14 11:00:00,45.91,45.91,45.78,45.8,123143.0,36.1197,36.1197,36.0174,36.0331,123143.0
2017-03-14 11:10:00,45.81,45.96,45.74,45.91,133153.0,36.041,36.159,35.9859,36.1197,133153.0
2017-03-14 11:20:00,45.91,45.95,45.82,45.93,110383.0,36.1197,36.1512,36.0489,36.1354,110383.0
2017-03-14 11:30:00,45.93,45.96,45.88,45.92,118461.0,36.1354,36.159,36.0961,36.1276,118461.0
2017-03-14 11:40:00,45.93,46.0,45.91,45.97,65655.0,36.1354,36.1905,36.1197,36.1669,65655.0
2017-03-14 11:50:00,45.98,46.07,45.97,46.03,118509.0,36.1748,36.2456,36.1669,36.2141,118509.0
2017-03-14 12:00:00,46.04,46.06,45.88,45.91,78439.0,36.222,36.2377,36.0961,36.1197,78439.0
2017-03-14 12:10:00,45.9,45.91,45.84,45.88,109349.0,36.1118,36.1197,36.0646,36.0961,109349.0
2017-03-14 12:20:00,45.88,45.92,45.87,45.9,66743.0,36.0961,36.1276,36.0882,36.1118,66743.0
2017-03-14 12:30:00,45.91,45.93,45.85,45.86,89280.0,36.1197,36.1354,36.0725,36.0803,89280.0
2017-03-14 12:40:00,45.86,45.94,45.85,45.91,88442.0,36.0803,36.1433,36.0725,36.1197,88442.0
2017-03-14 12:50:00,45.9,45.92,45.86,45.92,75554.0,36.1118,36.1276,36.0803,36.1276,75554.0
2017-03-14 13:00:00,45.92,45.97,45.91,45.92,48001.0,36.1276,36.1669,36.1197,36.1276,48001.0
2017-03-14 13:10:00,45.93,46.03,45.9,46.0,91556.0,36.1354,36.2141,36.1118,36.1905,91556.0
2017-03-14 13:20:00,46.0,46.09,45.97,46.09,94984.0,36.1905,36.2613,36.1669,36.2613,94984.0
2017-03-14 13:30:00,46.08,46.11,46.07,46.1,64031.0,36.2534,36.277,36.2456,36.2692,64031.0
2017-03-14 13:40:00,46.11,46.11,46.02,46.09,124450.0,36.277,36.277,36.2062,36.2613,124450.0
2017-03-14 13:50:00,46.09,46.1,46.05,46.07,66506.0,36.2613,36.2692,36.2298,36.2456,66506.0
2017-03-14 14:00:00,46.07,46.11,46.04,46.09,105048.0,36.2456,36.277,36.222,36.2613,105048.0
2017-03-14 14:10:00,46.08,46.09,45.99,46.04,145994.0,36.2534,36.2613,36.1826,36.222,145994.0
2017-03-14 14:20:00,46.04,46.11,46.02,46.1,73602.0,36.222,36.277,36.2062,36.2692,73602.0
2017-03-14 14:30:00,46.1,46.16,46.09,46.12,200809.0,36.2692,36.3164,36.2613,36.2849,200809.0
2017-03-14 14:40:00,46.12,46.14,46.04,46.06,159973.0,36.2849,36.3006,36.222,36.2377,159973.0
2017-03-14 14:50:00,46.06,46.07,46.0,46.01,157522.0,36.2377,36.2456,36.1905,36.1984,157522.0
2017-03-14 15:00:00,46.01,46.08,46.0,46.06,102410.0,36.1984,36.2534,36.1905,36.2377,102410.0
2017-03-14 15:10:00,46.07,46.09,46.02,46.07,135075.0,36.2456,36.2613,36.2062,36.2456,135075.0
2017-03-14 15:20:00,46.07,46.1,46.04,46.08,167739.0,36.2456,36.2692,36.222,36.2534,167739.0
2017-03-14 15:30:00,46.08,46.14,46.05,46.11,443253.0,36.2534,36.3006,36.2298,36.277,443253.0
2017-03-14 15:40:00,46.11,46.19,46.08,46.19,263347.0,36.277,36.34,36.2534,36.34,263347.0
2017-03-14 15:50:00,46.19,46.2,46.12,46.19,496661.0,36.34,36.3478,36.2849,36.34,496661.0
2017-03-15 09:30:00,46.26,46.46,46.17,46.25,233592.0,36.395,36.5524,36.3242,36.3872,233592.0
2017-03-15 09:40:00,46.24,46.32,46.19,46.29,132072.0,36.3793,36.4423,36.34,36.4186,132072.0
2017-03-15 09:50:00,46.29,46.35,46.28,46.32,100146.0,36.4186,36.4659,36.4108,36.4423,100146.0
2017-03-15 10:00:00,46.32,46.39,46.3,46.38,278378.0,36.4423,36.4973,36.4265,36.4895,278378.0
2017-03-15 10:10:00,46.39,46.49,46.38,46.47,143615.0,36.4973,36.576,36.4895,36.5603,143615.0
2017-03-15 10:20:00,46.47,46.53,46.45,46.51,217633.0,36.5603,36.6075,36.5445,36.5917,217633.0
2017-03-15 10:30:00,46.51,46.59,46.5,46.55,412855.0,36.5917,36.6547,36.5839,36.6232,412855.0
2017-03-15 10:40:00,46.54,46.54,46.45,46.48,139229.0,36.6153,36.6153,36.5445,36.5681,139229.0
2017-03-15 10:50:00,46.48,46.5,46.44,46.49,175893.0,36.5681,36.5839,36.5367,36.576,175893.0
2017-03-15 11:00:00,46.49,46.61,46.48,46.59,212800.0,36.576,36.6704,36.5681,36.6547,212800.0
2017-03-15 11:10:00,46.6,46.63,46.52,46.52,146208.0,36.6625,36.6861,36.5996,36.5996,146208.0
2017-03-15 11:20:00,46.51,46.52,46.47,46.47,218904.0,36.5917,36.5996,36.5603,36.5603,218904.0
2017-03-15 11:30:00,46.48,46.53,46.47,46.47,295346.0,36.5681,36.6075,36.5603,36.5603,295346.0
2017-03-15 11:40:00,46.47,46.47,46.39,46.4,67857.0,36.5603,36.5603,36.4973,36.5052,67857.0
2017-03-15 11:50:00,46.39,46.43,46.35,46.43,119230.0,36.4973,36.5288,36.4659,36.5288,119230.0
2017-03-15 12:00:00,46.43,46.5,46.42,46.5,84362.0,36.5288,36.5839,36.5209,36.5839,84362.0
2017-03-15 12:10:00,46.5,46.55,46.49,46.51,118496.0,36.5839,36.6232,36.576,36.5917,118496.0
2017-03-15 12:20:00,46.51,46.53,46.5,46.53,92007.0,36.5917,36.6075,36.5839,36.6075,92007.0
2017-03-15 12:30:00,46.53,46.54,46.52,46.53,157429.0,36.6075,36.6153,36.5996,36.6075,157429.0
2017-03-15 12:40:00,46.53,46.6,46.52,46.59,190894.0,36.6075,36.6625,36.5996,36.6547,190894.0
2017-03-15 12:50:00,46.58,46.59,46.55,46.58,58047.0,36.6468,36.6547,36.6232,36.6468,58047.0
2017-03-15 13:00:00,46.58,46.6,46.5,46.5,90506.0,36.6468,36.6625,36.5839,36.5839,90506.0
2017-03-15 13:10:00,46.51,46.51,46.43,46.44,132230.0,36.5917,36.5917,36.5288,36.5367,132230.0
2017-03-15 13:20:00,46.45,46.45,46.4,46.45,79210.0,36.5445,36.5445,36.5052,36.5445,79210.0
2017-03-15 13:30:00,46.44,46.46,46.39,46.41,106812.0,36.5367,36.5524,36.4973,36.5131,106812.0
2017-03-15 13:40:00,46.41,46.5,46.4,46.48,90639.0,36.5131,36.5839,36.5052,36.5681,90639.0
2017-03-15 13:50:00,46.48,46.48,46.38,46.43,104836.0,36.5681,36.5681,36.4895,36.5288,104836.0
2017-03-15 14:00:00,46.43,46.52,45.89,45.96,863997.0,36.5288,36.5996,36.1039,36.159,863997.0
2017-03-15 14:10:00,45.95,46.23,45.95,46.1,413658.0,36.1512,36.3714,36.1512,36.2692,413658.0
2017-03-15 14:20:00,46.1,46.2,46.05,46.09,259428.0,36.2692,36.3478,36.2298,36.2613,259428.0
2017-03-15 14:30:00,46.09,46.2,46.08,46.13,180502.0,36.2613,36.3478,36.2534,36.2928,180502.0
2017-03-15 14:40:00,46.14,46.21,46.11,46.18,194581.0,36.3006,36.3557,36.277,36.3321,194581.0
2017-03-15 14:50:00,46.18,46.19,45.86,45.87,504728.0,36.3321,36.34,36.0803,36.0882,504728.0
2017-03-15 15:00:00,45.86,45.87,45.67,45.7,677610.0,36.0803,36.0882,35.9309,35.9545,677610.0
2017-03-15 15:10:00,45.69,45.87,45.68,45.85,379497.0,35.9466,36.0882,35.9387,36.0725,379497.0
2017-03-15 15:20:00,45.84,45.86,45.72,45.81,195910.0,36.0646,36.0803,35.9702,36.041,195910.0
2017-03-15 15:30:00,45.81,45.93,45.79,45.85,370411.0,36.041,36.1354,36.0253,36.0725,370411.0
2017-03-15 15:40:00,45.86,45.92,45.82,45.85,352961.0,36.0803,36.1276,36.0489,36.0725,352961.0
2017-03-15 15:50:00,45.86,45.87,45.79,45.84,840877.0,36.0803,36.0882,36.0253,36.0646,840877.0
2017-03-16 09:30:00,46.17,46.3,46.02,46.2,382041.0,36.3242,36.4265,36.2062,36.3478,382041.0
2017-03-16 09:40:00,46.19,46.39,46.18,46.39,271955.0,36.34,36.4973,36.3321,36.4973,271955.0
2017-03-16 09:50:00,46.38,46.41,46.31,46.39,248900.0,36.4895,36.5131,36.4344,36.4973,248900.0
2017-03-16 10:00:00,46.39,46.59,46.38,46.54,450835.0,36.4973,36.6547,36.4895,36.6153,450835.0
2017-03-16 10:10:00,46.54,46.57,46.38,46.46,234005.0,36.6153,36.6389,36.4895,36.5524,234005.0
2017-03-16 10:20:00,46.46,46.52,46.41,46.44,261943.0,36.5524,36.5996,36.5131,36.5367,261943.0
2017-03-16 10:30:00,46.44,46.49,46.37,46.4,147794.0,36.5367,36.576,36.4816,36.5052,147794.0
2017-03-16 10:40:00,46.4,46.5,46.35,46.48,133623.0,36.5052,36.5839,36.4659,36.5681,133623.0
2017-03-16 10:50:00,46.49,46.5,46.41,46.45,180961.0,36.576,36.5839,36.5131,36.5445,180961.0
2017-03-16 11:00:00,46.44,46.45,46.31,46.4,139910.0,36.5367,36.5445,36.4344,36.5052,139910.0
2017-03-16 11:10:00,46.4,46.4,46.14,46.15,207643.0,36.5052,36.5052,36.3006,36.3085,207643.0
2017-03-16 11:20:00,46.15,46.2,46.1,46.14,240660.0,36.3085,36.3478,36.2692,36.3006,240660.0
2017-03-16 11:30:00,46.13,46.16,46.08,46.14,205997.0,36.2928,36.3164,36.2534,36.3006,205997.0
2017-03-16 11:40:00,46.13,46.21,46.13,46.16,159732.0,36.2928,36.3557,36.2928,36.3164,159732.0
2017-03-16 11:50:00,46.17,46.2,46.14,46.18,114348.0,36.3242,36.3478,36.3006,36.3321,114348.0
2017-03-16 12:00:00,46.17,46.2,46.14,46.16,135831.0,36.3242,36.3478,36.3006,36.3164,135831.0
2017-03-16 12:10:00,46.16,46.18,46.11,46.16,118207.0,36.3164,36.3321,36.277,36.3164,118207.0
2017-03-16 12:20:00,46.16,46.22,46.15,46.19,139081.0,36.3164,36.3636,36.3085,36.34,139081.0
2017-03-16 12:30:00,46.19,46.22,46.16,46.2,102161.0,36.34,36.3636,36.3164,36.3478,102161.0
2017-03-16 12:40:00,46.2,46.29,46.19,46.26,113388.0,36.3478,36.4186,36.34,36.395,113388.0
2017-03-16 12:50:00,46.26,46.31,46.25,46.29,85664.0,36.395,36.4344,36.3872,36.4186,85664.0
2017-03-16 13:00:00,46.28,46.31,46.25,46.27,82615.0,36.4108,36.4344,36.3872,36.4029,82615.0
2017-03-16 13:10:00,46.26,46.29,46.2,46.24,112778.0,36.395,36.4186,36.3478,36.3793,112778.0
2017-03-16 13:20:00,46.25,46.29,46.2,46.26,119040.0,36.3872,36.4186,36.3478,36.395,119040.0
2017-03-16 13:30:00,46.26,46.33,46.25,46.32,132577.0,36.395,36.4501,36.3872,36.4423,132577.0
2017-03-16 13:40:00,46.31,46.41,46.29,46.38,109838.0,36.4344,36.5131,36.4186,36.4895,109838.0
2017-03-16 13:50:00,46.38,46.43,46.37,46.4,103793.0,36.4895,36.5288,36.4816,36.5052,103793.0
2017-03-16 14:00:00,46.4,46.41,46.37,46.37,302359.0,36.5052,36.5131,36.4816,36.4816,302359.0
2017-03-16 14:10:00,46.37,46.45,46.37,46.43,104878.0,36.4816,36.5445,36.4816,36.5288,104878.0
2017-03-16 14:20:00,46.43,46.46,46.41,46.45,85708.0,36.5288,36.5524,36.5131,36.5445,85708.0
2017-03-16 14:30:00,46.45,46.46,46.43,46.43,86542.0,36.5445,36.5524,36.5288,36.5288,86542.0
2017-03-16 14:40:00,46.43,46.44,46.29,46.3,150561.0,36.5288,36.5367,36.4186,36.4265,150561.0
2017-03-16 14:50:00,46.3,46.31,46.26,46.28,90956.0,36.4265,36.4344,36.395,36.4108,90956.0
2017-03-16 15:00:00,46.28,46.31,46.23,46.29,129539.0,36.4108,36.4344,36.3714,36.4186,129539.0
2017-03-16 15:10:00,46.28,46.34,46.25,46.26,150397.0,36.4108,36.458,36.3872,36.395,150397.0
2017-03-16 15:20:00,46.27,46.3,46.22,46.26,207305.0,36.4029,36.4265,36.3636,36.395,207305.0
2017-03-16 15:30:00,46.26,46.26,46.2,46.22,167545.0,36.395,36.395,36.3478,36.3636,167545.0
2017-03-16 15:40:00,46.22,46.27,46.22,46.24,252018.0,36.3636,36.4029,36.3636,36.3793,252018.0
2017-03-16 15:50:00,46.24,46.35,46.21,46.33,938381.0,36.3793,36.4659,36.3557,36.4501,938381.0
2017-03-17 09:30:00,46.26,46.36,46.08,46.11,1252607.0,36.395,36.4737,36.2534,36.277,1252607.0
2017-03-17 09:40:00,46.13,46.16,46.03,46.11,171976.0,36.2928,36.3164,36.2141,36.277,171976.0
2017-03-17 09:50:00,46.1,46.17,46.0,46.02,132287.0,36.2692,36.3242,36.1905,36.2062,132287.0
2017-03-17 10:00:00,46.02,46.04,45.8,45.94,221320.0,36.2062,36.222,36.0331,36.1433,221320.0
2017-03-17 10:10:00,45.95,45.95,45.82,45.88,94888.0,36.1512,36.1512,36.0489,36.0961,94888.0
2017-03-17 10:20:00,45.88,45.9,45.78,45.84,107814.0,36.0961,36.1118,36.0174,36.0646,107814.0
2017-03-17 10:30:00,45.84,45.84,45.78,45.83,164730.0,36.0646,36.0646,36.0174,36.0567,164730.0
2017-03-17 10:40:00,45.83,45.87,45.8,45.81,133994.0,36.0567,36.0882,36.0331,36.041,133994.0
2017-03-17 10:50:00,45.8,45.83,45.71,45.77,193180.0,36.0331,36.0567,35.9623,36.0095,193180.0
2017-03-17 11:00:00,45.78,45.83,45.69,45.8,118263.0,36.0174,36.0567,35.9466,36.0331,118263.0
2017-03-17 11:10:00,45.8,45.82,45.66,45.66,308071.0,36.0331,36.0489,35.923,35.923,308071.0
2017-03-17 11:20:00,45.67,45.72,45.58,45.58,273617.0,35.9309,35.9702,35.8601,35.8601,273617.0
2017-03-17 11:30:00,45.59,45.61,45.47,45.48,288178.0,35.8679,35.8837,35.7735,35.7814,288178.0
2017-03-17 11:40:00,45.48,45.53,45.37,45.38,695225.0,35.7814,35.8207,35.6948,35.7027,695225.0
2017-03-17 11:50:00,45.38,45.48,45.34,45.47,303107.0,35.7027,35.7814,35.6712,35.7735,303107.0
2017-03-17 12:00:00,45.48,45.53,45.41,45.46,168830.0,35.7814,35.8207,35.7263,35.7656,168830.0
2017-03-17 12:10:00,45.46,45.48,45.43,45.46,173283.0,35.7656,35.7814,35.742,35.7656,173283.0
2017-03-17 12:20:00,45.47,45.49,45.42,45.46,151066.0,35.7735,35.7892,35.7342,35.7656,151066.0
2017-03-17 12:30:00,45.45,45.47,45.43,45.45,194897.0,35.7578,35.7735,35.742,35.7578,194897.0
2017-03-17 12:40:00,45.45,45.47,45.39,45.41,193553.0,35.7578,35.7735,35.7106,35.7263,193553.0
2017-03-17 12:50:00,45.41,45.43,45.39,45.4,156163.0,35.7263,35.742,35.7106,35.7184,156163.0
2017-03-17 13:00:00,45.4,45.42,45.39,45.4,145435.0,35.7184,35.7342,35.7106,35.7184,145435.0
2017-03-17 13:10:00,45.4,45.49,45.38,45.48,162552.0,35.7184,35.7892,35.7027,35.7814,162552.0
2017-03-17 13:20:00,45.48,45.53,45.45,45.48,212194.0,35.7814,35.8207,35.7578,35.7814,212194.0
2017-03-17 13:30:00,45.48,45.55,45.47,45.55,152512.0,35.7814,35.8365,35.7735,35.8365,152512.0
2017-03-17 13:40:00,45.55,45.55,45.45,45.47,127142.0,35.8365,35.8365,35.7578,35.7735,127142.0
2017-03-17 13:50:00,45.48,45.53,45.47,45.53,85689.0,35.7814,35.8207,35.7735,35.8207,85689.0
2017-03-17 14:00:00,45.53,45.54,45.51,45.53,137648.0,35.8207,35.8286,35.805,35.8207,137648.0
2017-03-17 14:10:00,45.52,45.56,45.52,45.56,173607.0,35.8129,35.8443,35.8129,35.8443,173607.0
2017-03-17 14:20:00,45.56,45.56,45.45,45.45,107917.0,35.8443,35.8443,35.7578,35.7578,107917.0
2017-03-17 14:30:00,45.45,45.48,45.42,45.42,115045.0,35.7578,35.7814,35.7342,35.7342,115045.0
2017-03-17 14:40:00,45.43,45.44,45.35,45.35,240452.0,35.742,35.7499,35.6791,35.6791,240452.0
2017-03-17 14:50:00,45.36,45.36,45.31,45.32,231613.0,35.687,35.687,35.6476,35.6555,231613.0
2017-03-17 15:00:00,45.31,45.36,45.27,45.28,175564.0,35.6476,35.687,35.6162,35.624,175564.0
2017-03-17 15:10:00,45.28,45.28,45.17,45.17,324214.0,35.624,35.624,35.5375,35.5375,324214.0
2017-03-17 15:20:00,45.17,45.18,44.93,44.95,825943.0,35.5375,35.5454,35.3487,35.3644,825943.0
2017-03-17 15:30:00,44.95,45.4,44.94,45.06,661380.0,35.3644,35.7184,35.3565,35.4509,661380.0
2017-03-17 15:40:00,45.05,45.12,45.02,45.12,626148.0,35.4431,35.4982,35.4195,35.4982,626148.0
2017-03-17 15:50:00,45.12,45.17,44.99,45.01,1333454.0,35.4982,35.5375,35.3959,35.4116,1333454.0
2017-03-20 09:30:00,44.74,44.8,44.33,44.39,663033.0,35.1992,35.2464,34.8766,34.9238,663033.0
2017-03-20 09:40:00,44.4,44.56,44.39,44.5,551578.0,34.9317,35.0576,34.9238,35.0104,551578.0
2017-03-20 09:50:00,44.5,44.52,44.38,44.45,395928.0,35.0104,35.0261,34.916,34.971,395928.0
2017-03-20 10:00:00,44.45,44.61,44.43,44.5,764741.0,34.971,35.0969,34.9553,35.0104,764741.0
2017-03-20 10:10:00,44.51,44.8,44.5,44.76,487635.0,35.0182,35.2464,35.0104,35.2149,487635.0
2017-03-20 10:20:00,44.75,44.85,44.74,44.85,221204.0,35.2071,35.2857,35.1992,35.2857,221204.0
2017-03-20 10:30:00,44.84,44.86,44.75,44.82,195920.0,35.2779,35.2936,35.2071,35.2621,195920.0
2017-03-20 10:40:00,44.82,44.88,44.76,44.88,235330.0,35.2621,35.3093,35.2149,35.3093,235330.0
2017-03-20 10:50:00,44.87,44.96,44.85,44.93,293916.0,35.3015,35.3723,35.2857,35.3487,293916.0
2017-03-20 11:00:00,44.93,44.96,44.87,44.9,140171.0,35.3487,35.3723,35.3015,35.3251,140171.0
2017-03-20 11:10:00,44.9,44.92,44.78,44.84,212624.0,35.3251,35.3408,35.2307,35.2779,212624.0
2017-03-20 11:20:00,44.85,44.86,44.74,44.75,184751.0,35.2857,35.2936,35.1992,35.2071,184751.0
2017-03-20 11:30:00,44.74,44.77,44.69,44.77,146891.0,35.1992,35.2228,35.1598,35.2228,146891.0
2017-03-20 11:40:00,44.76,44.76,44.69,44.7,108843.0,35.2149,35.2149,35.1598,35.1677,108843.0
2017-03-20 11:50:00,44.7,44.78,44.7,44.75,115546.0,35.1677,35.2307,35.1677,35.2071,115546.0
2017-03-20 12:00:00,44.75,44.75,44.67,44.69,95646.0,35.2071,35.2071,35.1441,35.1598,95646.0
2017-03-20 12:10:00,44.69,44.73,44.62,44.63,108559.0,35.1598,35.1913,35.1048,35.1126,108559.0
2017-03-20 12:20:00,44.63,44.66,44.61,44.63,140495.0,35.1126,35.1362,35.0969,35.1126,140495.0
2017-03-20 12:30:00,44.63,44.71,44.62,44.7,114137.0,35.1126,35.1756,35.1048,35.1677,114137.0
2017-03-20 12:40:00,44.7,44.74,44.66,44.68,136133.0,35.1677,35.1992,35.1362,35.152,136133.0
2017-03-20 12:50:00,44.69,44.69,44.62,44.64,70355.0,35.1598,35.1598,35.1048,35.1205,70355.0
2017-03-20 13:00:00,44.65,44.65,44.54,44.58,112789.0,35.1284,35.1284,35.0418,35.0733,112789.0
2017-03-20 13:10:00,44.59,44.61,44.57,44.59,75114.0,35.0812,35.0969,35.0654,35.0812,75114.0
2017-03-20 13:20:00,44.59,44.64,44.58,44.6,159174.0,35.0812,35.1205,35.0733,35.089,159174.0
2017-03-20 13:30:00,44.59,44.65,44.57,44.57,115950.0,35.0812,35.1284,35.0654,35.0654,115950.0
2017-03-20 13:40:00,44.57,44.58,44.48,44.49,147989.0,35.0654,35.0733,34.9946,35.0025,147989.0
2017-03-20 13:50:00,44.48,44.56,44.47,44.54,133386.0,34.9946,35.0576,34.9868,35.0418,133386.0
2017-03-20 14:00:00,44.55,44.62,44.52,44.62,93756.0,35.0497,35.1048,35.0261,35.1048,93756.0
2017-03-20 14:10:00,44.61,44.64,44.57,44.63,92376.0,35.0969,35.1205,35.0654,35.1126,92376.0
2017-03-20 14:20:00,44.62,44.7,44.62,44.69,106708.0,35.1048,35.1677,35.1048,35.1598,106708.0
2017-03-20 14:30:00,44.68,44.7,44.64,44.65,196253.0,35.152,35.1677,35.1205,35.1284,196253.0
2017-03-20 14:40:00,44.65,44.7,44.61,44.62,88474.0,35.1284,35.1677,35.0969,35.1048,88474.0
2017-03-20 14:50:00,44.61,44.68,44.58,44.66,127908.0,35.0969,35.152,35.0733,35.1362,127908.0
2017-03-20 15:00:00,44.66,44.7,44.66,44.69,99405.0,35.1362,35.1677,35.1362,35.1598,99405.0
2017-03-20 15:10:00,44.69,44.83,44.68,44.81,175236.0,35.1598,35.27,35.152,35.2543,175236.0
2017-03-20 15:20:00,44.81,44.87,44.77,44.83,124695.0,35.2543,35.3015,35.2228,35.27,124695.0
2017-03-20 15:30:00,44.83,44.86,44.8,44.82,155916.0,35.27,35.2936,35.2464,35.2621,155916.0
2017-03-20 15:40:00,44.82,44.83,44.67,44.69,274716.0,35.2621,35.27,35.1441,35.1598,274716.0
2017-03-20 15:50:00,44.69,44.73,44.56,44.59,642459.0,35.1598,35.1913,35.0576,35.0812,642459.0
2017-03-21 09:30:00,44.77,44.93,44.57,44.6,307770.0,35.2228,35.3487,35.0654,35.089,307770.0
2017-03-21 09:40:00,44.61,44.72,44.56,44.56,234030.0,35.0969,35.1835,35.0576,35.0576,234030.0
2017-03-21 09:50:00,44.55,44.55,44.39,44.4,174478.0,35.0497,35.0497,34.9238,34.9317,174478.0
2017-03-21 10:00:00,44.4,44.4,44.17,44.23,394528.0,34.9317,34.9317,34.7507,34.7979,394528.0
2017-03-21 10:10:00,44.22,44.31,44.11,44.2,306986.0,34.7901,34.8609,34.7035,34.7743,306986.0
2017-03-21 10:20:00,44.21,44.25,44.03,44.04,345459.0,34.7822,34.8137,34.6406,34.6485,345459.0
2017-03-21 10:30:00,44.05,44.07,43.92,43.96,490628.0,34.6563,34.6721,34.5541,34.5855,490628.0
2017-03-21 10:40:00,43.97,44.12,43.95,43.98,316444.0,34.5934,34.7114,34.5777,34.6013,316444.0
2017-03-21 10:50:00,43.98,43.99,43.64,43.69,487944.0,34.6013,34.6091,34.3338,34.3731,487944.0
2017-03-21 11:00:00,43.69,43.76,43.33,43.37,684720.0,34.3731,34.4282,34.0899,34.1213,684720.0
2017-03-21 11:10:00,43.38,43.44,42.89,42.91,867825.0,34.1292,34.1764,33.7437,33.7594,867825.0
2017-03-21 11:20:00,42.91,43.2,42.85,43.02,744361.0,33.7594,33.9876,33.7122,33.846,744361.0
2017-03-21 11:30:00,43.02,43.09,42.88,43.02,613908.0,33.846,33.901,33.7358,33.846,613908.0
2017-03-21 11:40:00,43.01,43.24,42.97,43.23,561528.0,33.8381,34.0191,33.8066,34.0112,561528.0
2017-03-21 11:50:00,43.23,43.4,43.17,43.39,765396.0,34.0112,34.1449,33.964,34.1371,765396.0
2017-03-21 12:00:00,43.39,43.49,43.25,43.38,311816.0,34.1371,34.2157,34.0269,34.1292,311816.0
2017-03-21 12:10:00,43.39,43.4,43.09,43.14,205025.0,34.1371,34.1449,33.901,33.9404,205025.0
2017-03-21 12:20:00,43.13,43.2,43.06,43.1,221776.0,33.9325,33.9876,33.8774,33.9089,221776.0
2017-03-21 12:30:00,43.09,43.14,43.02,43.07,205054.0,33.901,33.9404,33.846,33.8853,205054.0
2017-03-21 12:40:00,43.08,43.1,42.88,42.9,222857.0,33.8932,33.9089,33.7358,33.7516,222857.0
2017-03-21 12:50:00,42.91,42.98,42.81,42.9,454599.0,33.7594,33.8145,33.6808,33.7516,454599.0
2017-03-21 13:00:00,42.9,42.91,42.74,42.75,321000.0,33.7516,33.7594,33.6257,33.6336,321000.0
2017-03-21 13:10:00,42.75,42.82,42.68,42.7,312406.0,33.6336,33.6886,33.5785,33.5942,312406.0
2017-03-21 13:20:00,42.7,42.8,42.63,42.78,561995.0,33.5942,33.6729,33.5391,33.6572,561995.0
2017-03-21 13:30:00,42.78,42.86,42.72,42.75,298756.0,33.6572,33.7201,33.61,33.6336,298756.0
2017-03-21 13:40:00,42.75,42.77,42.7,42.77,254778.0,33.6336,33.6493,33.5942,33.6493,254778.0
2017-03-21 13:50:00,42.77,42.81,42.7,42.77,300555.0,33.6493,33.6808,33.5942,33.6493,300555.0
2017-03-21 14:00:00,42.76,42.89,42.75,42.85,550740.0,33.6414,33.7437,33.6336,33.7122,550740.0
2017-03-21 14:10:00,42.85,42.96,42.85,42.95,473355.0,33.7122,33.7988,33.7122,33.7909,473355.0
2017-03-21 14:20:00,42.95,42.95,42.71,42.73,218232.0,33.7909,33.7909,33.6021,33.6178,218232.0
2017-03-21 14:30:00,42.73,42.79,42.7,42.76,343918.0,33.6178,33.665,33.5942,33.6414,343918.0
2017-03-21 14:40:00,42.76,42.8,42.63,42.68,287631.0,33.6414,33.6729,33.5391,33.5785,287631.0
2017-03-21 14:50:00,42.68,42.79,42.62,42.77,397485.0,33.5785,33.665,33.5313,33.6493,397485.0
2017-03-21 15:00:00,42.77,42.8,42.7,42.76,332366.0,33.6493,33.6729,33.5942,33.6414,332366.0
2017-03-21 15:10:00,42.76,42.81,42.63,42.68,347301.0,33.6414,33.6808,33.5391,33.5785,347301.0
2017-03-21 15:20:00,42.67,42.68,42.57,42.61,395421.0,33.5706,33.5785,33.4919,33.5234,395421.0
2017-03-21 15:30:00,42.61,42.61,42.52,42.53,546802.0,33.5234,33.5234,33.4526,33.4605,546802.0
2017-03-21 15:40:00,42.52,42.61,42.42,42.57,1003994.0,33.4526,33.5234,33.3739,33.4919,1003994.0
2017-03-21 15:50:00,42.58,42.68,42.5,42.65,1796102.0,33.4998,33.5785,33.4369,33.5549,1796102.0
2017-03-22 09:30:00,42.16,42.31,41.64,42.17,1377507.0,33.1694,33.2874,32.7603,33.1772,1377507.0
2017-03-22 09:40:00,42.17,42.45,42.08,42.38,793030.0,33.1772,33.3975,33.1064,33.3425,793030.0
2017-03-22 09:50:00,42.38,42.44,42.11,42.11,733140.0,33.3425,33.3897,33.13,33.13,733140.0
2017-03-22 10:00:00,42.12,42.4,42.08,42.31,748461.0,33.1379,33.3582,33.1064,33.2874,748461.0
2017-03-22 10:10:00,42.31,42.44,42.24,42.37,571321.0,33.2874,33.3897,33.2323,33.3346,571321.0
2017-03-22 10:20:00,42.37,42.47,42.25,42.29,432685.0,33.3346,33.4133,33.2402,33.2716,432685.0
2017-03-22 10:30:00,42.28,42.63,42.19,42.61,653650.0,33.2638,33.5391,33.193,33.5234,653650.0
2017-03-22 10:40:00,42.6,42.75,42.47,42.57,484226.0,33.5155,33.6336,33.4133,33.4919,484226.0
2017-03-22 10:50:00,42.57,42.69,42.5,42.64,390930.0,33.4919,33.5863,33.4369,33.547,390930.0
2017-03-22 11:00:00,42.63,42.65,42.5,42.58,254047.0,33.5391,33.5549,33.4369,33.4998,254047.0
2017-03-22 11:10:00,42.58,42.66,42.43,42.63,240173.0,33.4998,33.5627,33.3818,33.5391,240173.0
2017-03-22 11:20:00,42.63,42.67,42.58,42.61,647057.0,33.5391,33.5706,33.4998,33.5234,647057.0
2017-03-22 11:30:00,42.6,42.63,42.49,42.49,621886.0,33.5155,33.5391,33.429,33.429,621886.0
2017-03-22 11:40:00,42.5,42.56,42.46,42.47,281130.0,33.4369,33.4841,33.4054,33.4133,281130.0
2017-03-22 11:50:00,42.47,42.59,42.47,42.57,206674.0,33.4133,33.5077,33.4133,33.4919,206674.0
2017-03-22 12:00:00,42.56,42.58,42.46,42.54,228839.0,33.4841,33.4998,33.4054,33.4683,228839.0
2017-03-22 12:10:00,42.53,42.53,42.23,42.23,257763.0,33.4605,33.4605,33.2244,33.2244,257763.0
2017-03-22 12:20:00,42.24,42.28,42.2,42.27,233759.0,33.2323,33.2638,33.2008,33.2559,233759.0
2017-03-22 12:30:00,42.27,42.33,42.19,42.25,222450.0,33.2559,33.3031,33.193,33.2402,222450.0
2017-03-22 12:40:00,42.26,42.27,42.14,42.2,179391.0,33.248,33.2559,33.1536,33.2008,179391.0
2017-03-22 12:50:00,42.2,42.26,42.16,42.21,142291.0,33.2008,33.248,33.1694,33.2087,142291.0
2017-03-22 13:00:00,42.21,42.21,42.01,42.16,356115.0,33.2087,33.2087,33.0514,33.1694,356115.0
2017-03-22 13:10:00,42.15,42.25,42.08,42.21,322717.0,33.1615,33.2402,33.1064,33.2087,322717.0
2017-03-22 13:20:00,42.22,42.25,42.12,42.17,210201.0,33.2166,33.2402,33.1379,33.1772,210201.0
2017-03-22 13:30:00,42.17,42.26,42.15,42.23,230126.0,33.1772,33.248,33.1615,33.2244,230126.0
2017-03-22 13:40:00,42.24,42.25,42.11,42.2,185158.0,33.2323,33.2402,33.13,33.2008,185158.0
2017-03-22 13:50:00,42.2,42.2,42.12,42.14,168747.0,33.2008,33.2008,33.1379,33.1536,168747.0
2017-03-22 14:00:00,42.14,42.27,42.13,42.25,301506.0,33.1536,33.2559,33.1458,33.2402,301506.0
2017-03-22 14:10:00,42.26,42.32,42.18,42.23,345766.0,33.248,33.2953,33.1851,33.2244,345766.0
2017-03-22 14:20:00,42.23,42.35,42.22,42.3,379199.0,33.2244,33.3189,33.2166,33.2795,379199.0
2017-03-22 14:30:00,42.3,42.45,42.29,42.45,274084.0,33.2795,33.3975,33.2716,33.3975,274084.0
2017-03-22 14:40:00,42.45,42.48,42.39,42.45,123114.0,33.3975,33.4211,33.3503,33.3975,123114.0
2017-03-22 14:50:00,42.45,42.5,42.43,42.5,140292.0,33.3975,33.4369,33.3818,33.4369,140292.0
2017-03-22 15:00:00,42.49,42.49,42.39,42.4,211585.0,33.429,33.429,33.3503,33.3582,211585.0
2017-03-22 15:10:00,42.39,42.46,42.35,42.44,238913.0,33.3503,33.4054,33.3189,33.3897,238913.0
2017-03-22 15:20:00,42.44,42.49,42.34,42.34,267706.0,33.3897,33.429,33.311,33.311,267706.0
2017-03-22 15:30:00,42.35,42.37,42.27,42.29,403655.0,33.3189,33.3346,33.2559,33.2716,403655.0
2017-03-22 15:40:00,42.3,42.39,42.25,42.3,646038.0,33.2795,33.3503,33.2402,33.2795,646038.0
2017-03-22 15:50:00,42.3,42.37,42.17,42.21,1657526.0,33.2795,33.3346,33.1772,33.2087,1657526.0
2017-03-23 09:30:00,41.98,42.36,41.78,42.26,652205.0,33.0278,33.3267,32.8704,33.248,652205.0
2017-03-23 09:40:00,42.27,42.44,42.26,42.37,229393.0,33.2559,33.3897,33.248,33.3346,229393.0
2017-03-23 09:50:00,42.37,42.68,42.32,42.66,418685.0,33.3346,33.5785,33.2953,33.5627,418685.0
2017-03-23 10:00:00,42.66,42.87,42.62,42.67,574183.0,33.5627,33.728,33.5313,33.5706,574183.0
2017-03-23 10:10:00,42.67,42.7,42.54,42.67,272513.0,33.5706,33.5942,33.4683,33.5706,272513.0
2017-03-23 10:20:00,42.68,42.75,42.67,42.73,194097.0,33.5785,33.6336,33.5706,33.6178,194097.0
2017-03-23 10:30:00,42.74,42.84,42.71,42.84,205620.0,33.6257,33.7044,33.6021,33.7044,205620.0
2017-03-23 10:40:00,42.84,42.89,42.79,42.84,183182.0,33.7044,33.7437,33.665,33.7044,183182.0
2017-03-23 10:50:00,42.84,42.92,42.73,42.73,234933.0,33.7044,33.7673,33.6178,33.6178,234933.0
2017-03-23 11:00:00,42.73,42.85,42.73,42.84,124125.0,33.6178,33.7122,33.6178,33.7044,124125.0
2017-03-23 11:10:00,42.83,42.98,42.81,42.89,180542.0,33.6965,33.8145,33.6808,33.7437,180542.0
2017-03-23 11:20:00,42.89,42.93,42.83,42.88,143684.0,33.7437,33.7752,33.6965,33.7358,143684.0
2017-03-23 11:30:00,42.88,42.88,42.71,42.8,186141.0,33.7358,33.7358,33.6021,33.6729,186141.0
2017-03-23 11:40:00,42.8,42.8,42.58,42.61,221473.0,33.6729,33.6729,33.4998,33.5234,221473.0
2017-03-23 11:50:00,42.61,42.66,42.57,42.65,172263.0,33.5234,33.5627,33.4919,33.5549,172263.0
2017-03-23 12:00:00,42.65,42.74,42.64,42.68,305009.0,33.5549,33.6257,33.547,33.5785,305009.0
2017-03-23 12:10:00,42.68,42.86,42.67,42.8,279245.0,33.5785,33.7201,33.5706,33.6729,279245.0
2017-03-23 12:20:00,42.81,42.83,42.68,42.68,105043.0,33.6808,33.6965,33.5785,33.5785,105043.0
2017-03-23 12:30:00,42.69,42.78,42.67,42.73,77900.0,33.5863,33.6572,33.5706,33.6178,77900.0
2017-03-23 12:40:00,42.72,42.8,42.71,42.74,100405.0,33.61,33.6729,33.6021,33.6257,100405.0
2017-03-23 12:50:00,42.74,42.86,42.73,42.82,115747.0,33.6257,33.7201,33.6178,33.6886,115747.0
2017-03-23 13:00:00,42.83,42.83,42.59,42.6,220380.0,33.6965,33.6965,33.5077,33.5155,220380.0
2017-03-23 13:10:00,42.6,42.67,42.56,42.6,404219.0,33.5155,33.5706,33.4841,33.5155,404219.0
2017-03-23 13:20:00,42.61,42.67,42.48,42.5,123569.0,33.5234,33.5706,33.4211,33.4369,123569.0
2017-03-23 13:30:00,42.49,42.63,42.49,42.55,204429.0,33.429,33.5391,33.429,33.4762,204429.0
2017-03-23 13:40:00,42.56,42.67,42.53,42.64,144125.0,33.4841,33.5706,33.4605,33.547,144125.0
2017-03-23 13:50:00,42.64,42.69,42.6,42.62,83570.0,33.547,33.5863,33.5155,33.5313,83570.0
2017-03-23 14:00:00,42.62,42.68,42.58,42.68,122620.0,33.5313,33.5785,33.4998,33.5785,122620.0
2017-03-23 14:10:00,42.68,42.72,42.65,42.7,637737.0,33.5785,33.61,33.5549,33.5942,637737.0
2017-03-23 14:20:00,42.7,42.76,42.67,42.73,191059.0,33.5942,33.6414,33.5706,33.6178,191059.0
2017-03-23 14:30:00,42.73,42.76,42.65,42.73,233254.0,33.6178,33.6414,33.5549,33.6178,233254.0
2017-03-23 14:40:00,42.73,42.76,42.69,42.75,244836.0,33.6178,33.6414,33.5863,33.6336,244836.0
2017-03-23 14:50:00,42.76,42.79,42.72,42.75,148696.0,33.6414,33.665,33.61,33.6336,148696.0
2017-03-23 15:00:00,42.74,42.77,42.66,42.68,250349.0,33.6257,33.6493,33.5627,33.5785,250349.0
2017-03-23 15:10:00,42.68,42.72,42.57,42.6,282427.0,33.5785,33.61,33.4919,33.5155,282427.0
2017-03-23 15:20:00,42.6,42.69,42.57,42.58,305273.0,33.5155,33.5863,33.4919,33.4998,305273.0
2017-03-23 15:30:00,42.58,42.66,42.48,42.64,820664.0,33.4998,33.5627,33.4211,33.547,820664.0
2017-03-23 15:40:00,42.64,42.71,42.55,42.7,1608950.0,33.547,33.6021,33.4762,33.5942,1608950.0
2017-03-23 15:50:00,42.7,42.71,42.57,42.6,1127073.0,33.5942,33.6021,33.4919,33.5155,1127073.0
2017-03-24 09:30:00,42.78,43.0,42.56,42.57,362716.0,33.6572,33.8302,33.4841,33.4919,362716.0
2017-03-24 09:40:00,42.57,42.67,42.42,42.66,300730.0,33.4919,33.5706,33.3739,33.5627,300730.0
2017-03-24 09:50:00,42.65,42.65,42.47,42.5,259132.0,33.5549,33.5549,33.4133,33.4369,259132.0
2017-03-24 10:00:00,42.5,42.64,42.49,42.64,284136.0,33.4369,33.547,33.429,33.547,284136.0
2017-03-24 10:10:00,42.64,42.79,42.6,42.74,293835.0,33.547,33.665,33.5155,33.6257,293835.0
2017-03-24 10:20:00,42.74,42.93,42.73,42.88,275267.0,33.6257,33.7752,33.6178,33.7358,275267.0
2017-03-24 10:30:00,42.88,42.91,42.79,42.86,253722.0,33.7358,33.7594,33.665,33.7201,253722.0
2017-03-24 10:40:00,42.86,42.89,42.82,42.84,204829.0,33.7201,33.7437,33.6886,33.7044,204829.0
2017-03-24 10:50:00,42.84,42.94,42.77,42.9,198775.0,33.7044,33.783,33.6493,33.7516,198775.0
2017-03-24 11:00:00,42.9,42.92,42.84,42.88,140545.0,33.7516,33.7673,33.7044,33.7358,140545.0
2017-03-24 11:10:00,42.88,42.91,42.83,42.88,157512.0,33.7358,33.7594,33.6965,33.7358,157512.0
2017-03-24 11:20:00,42.88,42.9,42.79,42.88,201338.0,33.7358,33.7516,33.665,33.7358,201338.0
2017-03-24 11:30:00,42.88,42.93,42.83,42.89,181807.0,33.7358,33.7752,33.6965,33.7437,181807.0
2017-03-24 11:40:00,42.89,42.92,42.84,42.84,136107.0,33.7437,33.7673,33.7044,33.7044,136107.0
2017-03-24 11:50:00,42.84,42.9,42.79,42.83,78496.0,33.7044,33.7516,33.665,33.6965,78496.0
2017-03-24 12:00:00,42.83,42.87,42.8,42.82,129370.0,33.6965,33.728,33.6729,33.6886,129370.0
2017-03-24 12:10:00,42.82,42.82,42.61,42.61,230006.0,33.6886,33.6886,33.5234,33.5234,230006.0
2017-03-24 12:20:00,42.61,42.77,42.56,42.76,310587.0,33.5234,33.6493,33.4841,33.6414,310587.0
2017-03-24 12:30:00,42.76,42.8,42.65,42.73,121555.0,33.6414,33.6729,33.5549,33.6178,121555.0
2017-03-24 12:40:00,42.74,42.8,42.69,42.79,141563.0,33.6257,33.6729,33.5863,33.665,141563.0
2017-03-24 12:50:00,42.79,42.8,42.69,42.72,118943.0,33.665,33.6729,33.5863,33.61,118943.0
2017-03-24 13:00:00,42.71,42.76,42.66,42.68,102374.0,33.6021,33.6414,33.5627,33.5785,102374.0
2017-03-24 13:10:00,42.68,42.71,42.66,42.7,199351.0,33.5785,33.6021,33.5627,33.5942,199351.0
2017-03-24 13:20:00,42.69,42.79,42.69,42.75,106440.0,33.5863,33.665,33.5863,33.6336,106440.0
2017-03-24 13:30:00,42.75,42.75,42.66,42.67,86542.0,33.6336,33.6336,33.5627,33.5706,86542.0
2017-03-24 13:40:00,42.67,42.71,42.65,42.69,93370.0,33.5706,33.6021,33.5549,33.5863,93370.0
2017-03-24 13:50:00,42.69,42.7,42.54,42.6,227837.0,33.5863,33.5942,33.4683,33.5155,227837.0
2017-03-24 14:00:00,42.6,42.7,42.6,42.68,163101.0,33.5155,33.5942,33.5155,33.5785,163101.0
2017-03-24 14:10:00,42.67,42.71,42.61,42.64,263098.0,33.5706,33.6021,33.5234,33.547,263098.0
2017-03-24 14:20:00,42.64,42.65,42.52,42.55,153281.0,33.547,33.5549,33.4526,33.4762,153281.0
2017-03-24 14:30:00,42.54,42.61,42.52,42.54,123582.0,33.4683,33.5234,33.4526,33.4683,123582.0
2017-03-24 14:40:00,42.54,42.54,42.43,42.48,122446.0,33.4683,33.4683,33.3818,33.4211,122446.0
2017-03-24 14:50:00,42.48,42.48,42.31,42.35,235058.0,33.4211,33.4211,33.2874,33.3189,235058.0
2017-03-24 15:00:00,42.35,42.37,42.26,42.29,367497.0,33.3189,33.3346,33.248,33.2716,367497.0
2017-03-24 15:10:00,42.29,42.32,42.15,42.17,388252.0,33.2716,33.2953,33.1615,33.1772,388252.0
2017-03-24 15:20:00,42.17,42.33,42.15,42.3,424388.0,33.1772,33.3031,33.1615,33.2795,424388.0
2017-03-24 15:30:00,42.29,42.57,42.21,42.56,726145.0,33.2716,33.4919,33.2087,33.4841,726145.0
2017-03-24 15:40:00,42.56,42.66,42.35,42.47,690923.0,33.4841,33.5627,33.3189,33.4133,690923.0
2017-03-24 15:50:00,42.45,42.6,42.41,42.47,762151.0,33.3975,33.5155,33.3661,33.4133,762151.0
2017-03-27 09:30:00,40.66,40.7,40.06,40.33,2744113.0,31.9892,32.0207,31.5172,31.7296,2744113.0
2017-03-27 09:40:00,40.38,40.7,40.27,40.57,1968332.0,31.769,32.0207,31.6824,31.9184,1968332.0
2017-03-27 09:50:00,40.58,40.73,40.45,40.54,1387724.0,31.9263,32.0443,31.824,31.8948,1387724.0
2017-03-27 10:00:00,40.54,40.75,40.45,40.59,1649645.0,31.8948,32.0601,31.824,31.9342,1649645.0
2017-03-27 10:10:00,40.6,40.87,40.59,40.78,827530.0,31.942,32.1545,31.9342,32.0837,827530.0
2017-03-27 10:20:00,40.79,40.9,40.73,40.73,600243.0,32.0915,32.1781,32.0443,32.0443,600243.0
2017-03-27 10:30:00,40.74,41.01,40.72,40.73,815586.0,32.0522,32.2646,32.0365,32.0443,815586.0
2017-03-27 10:40:00,40.74,40.96,40.69,40.85,680989.0,32.0522,32.2253,32.0128,32.1387,680989.0
2017-03-27 10:50:00,40.84,40.99,40.79,40.97,609742.0,32.1309,32.2489,32.0915,32.2331,609742.0
2017-03-27 11:00:00,40.98,40.98,40.85,40.86,344895.0,32.241,32.241,32.1387,32.1466,344895.0
2017-03-27 11:10:00,40.85,40.87,40.71,40.84,401512.0,32.1387,32.1545,32.0286,32.1309,401512.0
2017-03-27 11:20:00,40.84,41.05,40.67,41.05,461164.0,32.1309,32.2961,31.9971,32.2961,461164.0
2017-03-27 11:30:00,41.04,41.21,41.0,41.09,533038.0,32.2882,32.422,32.2567,32.3275,533038.0
2017-03-27 11:40:00,41.09,41.25,41.03,41.19,606738.0,32.3275,32.4534,32.2803,32.4062,606738.0
2017-03-27 11:50:00,41.19,41.35,41.09,41.31,386260.0,32.4062,32.5321,32.3275,32.5006,386260.0
2017-03-27 12:00:00,41.31,41.54,41.29,41.48,334846.0,32.5006,32.6816,32.4849,32.6344,334846.0
2017-03-27 12:10:00,41.48,41.57,41.42,41.57,269276.0,32.6344,32.7052,32.5872,32.7052,269276.0
2017-03-27 12:20:00,41.57,41.58,41.47,41.52,209340.0,32.7052,32.7131,32.6265,32.6659,209340.0
2017-03-27 12:30:00,41.52,41.53,41.42,41.43,180154.0,32.6659,32.6737,32.5872,32.595,180154.0
2017-03-27 12:40:00,41.43,41.45,41.39,41.43,123941.0,32.595,32.6108,32.5636,32.595,123941.0
2017-03-27 12:50:00,41.44,41.53,41.41,41.47,158220.0,32.6029,32.6737,32.5793,32.6265,158220.0
2017-03-27 13:00:00,41.47,41.68,41.46,41.64,317892.0,32.6265,32.7917,32.6186,32.7603,317892.0
2017-03-27 13:10:00,41.64,41.66,41.53,41.64,193090.0,32.7603,32.776,32.6737,32.7603,193090.0
2017-03-27 13:20:00,41.65,41.72,41.5,41.56,247723.0,32.7681,32.8232,32.6501,32.6973,247723.0
2017-03-27 13:30:00,41.56,41.65,41.52,41.52,138562.0,32.6973,32.7681,32.6659,32.6659,138562.0
2017-03-27 13:40:00,41.52,41.52,41.37,41.39,250658.0,32.6659,32.6659,32.5478,32.5636,250658.0
2017-03-27 13:50:00,41.38,41.46,41.33,41.42,197134.0,32.5557,32.6186,32.5164,32.5872,197134.0
2017-03-27 14:00:00,41.42,41.58,41.42,41.57,170009.0,32.5872,32.7131,32.5872,32.7052,170009.0
2017-03-27 14:10:00,41.57,41.57,41.36,41.4,187175.0,32.7052,32.7052,32.54,32.5714,187175.0
2017-03-27 14:20:00,41.4,41.47,41.31,41.43,338016.0,32.5714,32.6265,32.5006,32.595,338016.0
2017-03-27 14:30:00,41.43,41.47,41.37,41.4,167900.0,32.595,32.6265,32.5478,32.5714,167900.0
2017-03-27 14:40:00,41.4,41.51,41.36,41.48,135498.0,32.5714,32.658,32.54,32.6344,135498.0
2017-03-27 14:50:00,41.47,41.49,41.4,41.45,126196.0,32.6265,32.6422,32.5714,32.6108,126196.0
2017-03-27 15:00:00,41.44,41.48,41.4,41.44,152516.0,32.6029,32.6344,32.5714,32.6029,152516.0
2017-03-27 15:10:00,41.45,41.58,41.45,41.57,193166.0,32.6108,32.7131,32.6108,32.7052,193166.0
2017-03-27 15:20:00,41.57,41.57,41.49,41.51,201157.0,32.7052,32.7052,32.6422,32.658,201157.0
2017-03-27 15:30:00,41.51,41.63,41.47,41.62,324006.0,32.658,32.7524,32.6265,32.7445,324006.0
2017-03-27 15:40:00,41.62,41.67,41.59,41.59,437684.0,32.7445,32.7839,32.7209,32.7209,437684.0
2017-03-27 15:50:00,41.6,41.63,41.53,41.58,1031134.0,32.7288,32.7524,32.6737,32.7131,1031134.0
2017-03-28 09:30:00,41.59,41.98,41.57,41.94,655014.0,32.7209,33.0278,32.7052,32.9963,655014.0
2017-03-28 09:40:00,41.94,42.0,41.81,41.92,432457.0,32.9963,33.0435,32.894,32.9806,432457.0
2017-03-28 09:50:00,41.92,42.02,41.86,41.93,395489.0,32.9806,33.0592,32.9333,32.9884,395489.0
2017-03-28 10:00:00,41.92,42.15,41.91,42.01,362842.0,32.9806,33.1615,32.9727,33.0514,362842.0
2017-03-28 10:10:00,42.01,42.11,41.94,41.99,189714.0,33.0514,33.13,32.9963,33.0356,189714.0
2017-03-28 10:20:00,41.98,42.0,41.81,41.98,236253.0,33.0278,33.0435,32.894,33.0278,236253.0
2017-03-28 10:30:00,41.99,42.08,41.95,42.01,176665.0,33.0356,33.1064,33.0042,33.0514,176665.0
2017-03-28 10:40:00,42.02,42.18,42.01,42.16,142310.0,33.0592,33.1851,33.0514,33.1694,142310.0
2017-03-28 10:50:00,42.17,42.25,42.1,42.23,170355.0,33.1772,33.2402,33.1222,33.2244,170355.0
2017-03-28 11:00:00,42.23,42.42,42.21,42.36,203077.0,33.2244,33.3739,33.2087,33.3267,203077.0
2017-03-28 11:10:00,42.36,42.42,42.26,42.27,216978.0,33.3267,33.3739,33.248,33.2559,216978.0
2017-03-28 11:20:00,42.27,42.33,42.25,42.27,262339.0,33.2559,33.3031,33.2402,33.2559,262339.0
2017-03-28 11:30:00,42.27,42.33,42.2,42.26,139146.0,33.2559,33.3031,33.2008,33.248,139146.0
2017-03-28 11:40:00,42.26,42.33,42.24,42.32,131923.0,33.248,33.3031,33.2323,33.2953,131923.0
2017-03-28 11:50:00,42.32,42.33,42.25,42.26,164477.0,33.2953,33.3031,33.2402,33.248,164477.0
2017-03-28 12:00:00,42.25,42.3,42.2,42.27,239072.0,33.2402,33.2795,33.2008,33.2559,239072.0
2017-03-28 12:10:00,42.27,42.34,42.23,42.23,91389.0,33.2559,33.311,33.2244,33.2244,91389.0
2017-03-28 12:20:00,42.23,42.25,42.2,42.21,98413.0,33.2244,33.2402,33.2008,33.2087,98413.0
2017-03-28 12:30:00,42.21,42.25,42.18,42.2,201421.0,33.2087,33.2402,33.1851,33.2008,201421.0
2017-03-28 12:40:00,42.2,42.24,42.14,42.15,107693.0,33.2008,33.2323,33.1536,33.1615,107693.0
2017-03-28 12:50:00,42.15,42.21,42.14,42.18,95652.0,33.1615,33.2087,33.1536,33.1851,95652.0
2017-03-28 13:00:00,42.19,42.26,42.18,42.23,120369.0,33.193,33.248,33.1851,33.2244,120369.0
2017-03-28 13:10:00,42.22,42.29,42.21,42.24,96738.0,33.2166,33.2716,33.2087,33.2323,96738.0
2017-03-28 13:20:00,42.24,42.25,42.15,42.21,193524.0,33.2323,33.2402,33.1615,33.2087,193524.0
2017-03-28 13:30:00,42.21,42.22,42.15,42.21,158035.0,33.2087,33.2166,33.1615,33.2087,158035.0
2017-03-28 13:40:00,42.21,42.27,42.21,42.23,220284.0,33.2087,33.2559,33.2087,33.2244,220284.0
2017-03-28 13:50:00,42.24,42.38,42.23,42.38,131511.0,33.2323,33.3425,33.2244,33.3425,131511.0
2017-03-28 14:00:00,42.38,42.51,42.33,42.51,211264.0,33.3425,33.4447,33.3031,33.4447,211264.0
2017-03-28 14:10:00,42.51,42.57,42.49,42.51,243978.0,33.4447,33.4919,33.429,33.4447,243978.0
2017-03-28 14:20:00,42.51,42.62,42.5,42.59,227100.0,33.4447,33.5313,33.4369,33.5077,227100.0
2017-03-28 14:30:00,42.59,42.63,42.51,42.63,483804.0,33.5077,33.5391,33.4447,33.5391,483804.0
2017-03-28 14:40:00,42.62,42.77,42.58,42.67,687700.0,33.5313,33.6493,33.4998,33.5706,687700.0
2017-03-28 14:50:00,42.66,42.75,42.59,42.62,286925.0,33.5627,33.6336,33.5077,33.5313,286925.0
2017-03-28 15:00:00,42.62,42.75,42.61,42.68,579175.0,33.5313,33.6336,33.5234,33.5785,579175.0
2017-03-28 15:10:00,42.67,42.72,42.61,42.63,385317.0,33.5706,33.61,33.5234,33.5391,385317.0
2017-03-28 15:20:00,42.62,42.7,42.61,42.7,383361.0,33.5313,33.5942,33.5234,33.5942,383361.0
2017-03-28 15:30:00,42.69,42.7,42.57,42.59,460089.0,33.5863,33.5942,33.4919,33.5077,460089.0
2017-03-28 15:40:00,42.59,42.67,42.51,42.53,576219.0,33.5077,33.5706,33.4447,33.4605,576219.0
2017-03-28 15:50:00,42.53,42.59,42.48,42.49,887459.0,33.4605,33.5077,33.4211,33.429,887459.0
2017-03-29 09:30:00,43.09,43.09,42.66,42.82,1011568.0,33.901,33.901,33.5627,33.6886,1011568.0
2017-03-29 09:40:00,42.82,42.9,42.54,42.74,853190.0,33.6886,33.7516,33.4683,33.6257,853190.0
2017-03-29 09:50:00,42.73,43.04,42.66,43.01,789940.0,33.6178,33.8617,33.5627,33.8381,789940.0
2017-03-29 10:00:00,43.02,43.07,42.8,42.8,786979.0,33.846,33.8853,33.6729,33.6729,786979.0
2017-03-29 10:10:00,42.81,42.91,42.79,42.86,628350.0,33.6808,33.7594,33.665,33.7201,628350.0
2017-03-29 10:20:00,42.86,42.86,42.73,42.82,353355.0,33.7201,33.7201,33.6178,33.6886,353355.0
2017-03-29 10:30:00,42.83,42.93,42.83,42.88,286063.0,33.6965,33.7752,33.6965,33.7358,286063.0
2017-03-29 10:40:00,42.89,43.14,42.89,43.14,313006.0,33.7437,33.9404,33.7437,33.9404,313006.0
2017-03-29 10:50:00,43.13,43.25,43.07,43.14,338405.0,33.9325,34.0269,33.8853,33.9404,338405.0
2017-03-29 11:00:00,43.13,43.16,42.98,42.99,214000.0,33.9325,33.9561,33.8145,33.8224,214000.0
2017-03-29 11:10:00,43.0,43.09,42.94,42.99,198997.0,33.8302,33.901,33.783,33.8224,198997.0
2017-03-29 11:20:00,42.99,43.05,42.95,42.98,177943.0,33.8224,33.8696,33.7909,33.8145,177943.0
2017-03-29 11:30:00,42.98,43.1,42.94,42.99,398990.0,33.8145,33.9089,33.783,33.8224,398990.0
2017-03-29 11:40:00,43.0,43.09,42.96,43.08,353525.0,33.8302,33.901,33.7988,33.8932,353525.0
2017-03-29 11:50:00,43.07,43.08,42.99,43.06,317726.0,33.8853,33.8932,33.8224,33.8774,317726.0
2017-03-29 12:00:00,43.06,43.06,42.95,43.03,314050.0,33.8774,33.8774,33.7909,33.8538,314050.0
2017-03-29 12:10:00,43.04,43.05,42.98,43.01,246624.0,33.8617,33.8696,33.8145,33.8381,246624.0
2017-03-29 12:20:00,43.01,43.05,42.98,43.0,215737.0,33.8381,33.8696,33.8145,33.8302,215737.0
2017-03-29 12:30:00,43.0,43.01,42.88,42.88,219261.0,33.8302,33.8381,33.7358,33.7358,219261.0
2017-03-29 12:40:00,42.88,43.02,42.85,42.97,278735.0,33.7358,33.846,33.7122,33.8066,278735.0
2017-03-29 12:50:00,42.97,42.99,42.85,42.87,227436.0,33.8066,33.8224,33.7122,33.728,227436.0
2017-03-29 13:00:00,42.88,42.94,42.86,42.92,184232.0,33.7358,33.783,33.7201,33.7673,184232.0
2017-03-29 13:10:00,42.93,42.96,42.87,42.88,177567.0,33.7752,33.7988,33.728,33.7358,177567.0
2017-03-29 13:20:00,42.88,42.91,42.82,42.87,194546.0,33.7358,33.7594,33.6886,33.728,194546.0
2017-03-29 13:30:00,42.87,42.98,42.86,42.93,210829.0,33.728,33.8145,33.7201,33.7752,210829.0
2017-03-29 13:40:00,42.93,42.94,42.89,42.91,150373.0,33.7752,33.783,33.7437,33.7594,150373.0
2017-03-29 13:50:00,42.91,42.92,42.86,42.89,138472.0,33.7594,33.7673,33.7201,33.7437,138472.0
2017-03-29 14:00:00,42.9,42.91,42.82,42.82,181771.0,33.7516,33.7594,33.6886,33.6886,181771.0
2017-03-29 14:10:00,42.82,42.85,42.77,42.78,179549.0,33.6886,33.7122,33.6493,33.6572,179549.0
2017-03-29 14:20:00,42.78,42.95,42.77,42.94,287947.0,33.6572,33.7909,33.6493,33.783,287947.0
2017-03-29 14:30:00,42.94,42.95,42.82,42.88,250335.0,33.783,33.7909,33.6886,33.7358,250335.0
2017-03-29 14:40:00,42.88,42.89,42.79,42.82,225478.0,33.7358,33.7437,33.665,33.6886,225478.0
2017-03-29 14:50:00,42.82,42.86,42.81,42.82,190430.0,33.6886,33.7201,33.6808,33.6886,190430.0
2017-03-29 15:00:00,42.83,42.93,42.82,42.93,215117.0,33.6965,33.7752,33.6886,33.7752,215117.0
2017-03-29 15:10:00,42.92,42.94,42.85,42.86,229412.0,33.7673,33.783,33.7122,33.7201,229412.0
2017-03-29 15:20:00,42.86,42.94,42.86,42.91,200217.0,33.7201,33.783,33.7201,33.7594,200217.0
2017-03-29 15:30:00,42.9,42.92,42.86,42.88,242507.0,33.7516,33.7673,33.7201,33.7358,242507.0
2017-03-29 15:40:00,42.88,42.88,42.8,42.82,465331.0,33.7358,33.7358,33.6729,33.6886,465331.0
2017-03-29 15:50:00,42.81,42.84,42.78,42.8,855072.0,33.6808,33.7044,33.6572,33.6729,855072.0
2017-03-30 09:30:00,42.85,43.0,42.8,42.89,288875.0,33.7122,33.8302,33.6729,33.7437,288875.0
2017-03-30 09:40:00,42.89,42.98,42.8,42.95,339591.0,33.7437,33.8145,33.6729,33.7909,339591.0
2017-03-30 09:50:00,42.96,43.09,42.88,43.02,293476.0,33.7988,33.901,33.7358,33.846,293476.0
2017-03-30 10:00:00,43.02,43.07,42.88,43.07,657090.0,33.846,33.8853,33.7358,33.8853,657090.0
2017-03-30 10:10:00,43.07,43.34,43.06,43.28,682514.0,33.8853,34.0977,33.8774,34.0505,682514.0
2017-03-30 10:20:00,43.29,43.3,43.16,43.25,318096.0,34.0584,34.0663,33.9561,34.0269,318096.0
2017-03-30 10:30:00,43.25,43.39,43.25,43.33,276944.0,34.0269,34.1371,34.0269,34.0899,276944.0
2017-03-30 10:40:00,43.34,43.45,43.34,43.41,271050.0,34.0977,34.1843,34.0977,34.1528,271050.0
2017-03-30 10:50:00,43.41,43.44,43.37,43.42,304773.0,34.1528,34.1764,34.1213,34.1607,304773.0
2017-03-30 11:00:00,43.43,43.43,43.33,43.34,368260.0,34.1685,34.1685,34.0899,34.0977,368260.0
2017-03-30 11:10:00,43.34,43.38,43.25,43.32,271625.0,34.0977,34.1292,34.0269,34.082,271625.0
2017-03-30 11:20:00,43.31,43.4,43.29,43.34,269611.0,34.0741,34.1449,34.0584,34.0977,269611.0
2017-03-30 11:30:00,43.35,43.4,43.29,43.3,484512.0,34.1056,34.1449,34.0584,34.0663,484512.0
2017-03-30 11:40:00,43.3,43.35,43.24,43.27,342122.0,34.0663,34.1056,34.0191,34.0427,342122.0
2017-03-30 11:50:00,43.27,43.29,43.2,43.21,161033.0,34.0427,34.0584,33.9876,33.9955,161033.0
2017-03-30 12:00:00,43.21,43.3,43.2,43.28,133635.0,33.9955,34.0663,33.9876,34.0505,133635.0
2017-03-30 12:10:00,43.29,43.31,43.25,43.29,89474.0,34.0584,34.0741,34.0269,34.0584,89474.0
2017-03-30 12:20:00,43.28,43.32,43.25,43.31,200957.0,34.0505,34.082,34.0269,34.0741,200957.0
2017-03-30 12:30:00,43.31,43.33,43.21,43.23,114969.0,34.0741,34.0899,33.9955,34.0112,114969.0
2017-03-30 12:40:00,43.23,43.29,43.2,43.26,106368.0,34.0112,34.0584,33.9876,34.0348,106368.0
2017-03-30 12:50:00,43.26,43.28,43.23,43.27,53178.0,34.0348,34.0505,34.0112,34.0427,53178.0
2017-03-30 13:00:00,43.27,43.3,43.24,43.29,67166.0,34.0427,34.0663,34.0191,34.0584,67166.0
2017-03-30 13:10:00,43.29,43.33,43.27,43.31,195571.0,34.0584,34.0899,34.0427,34.0741,195571.0
2017-03-30 13:20:00,43.3,43.41,43.28,43.37,161298.0,34.0663,34.1528,34.0505,34.1213,161298.0
2017-03-30 13:30:00,43.38,43.43,43.35,43.43,78640.0,34.1292,34.1685,34.1056,34.1685,78640.0
2017-03-30 13:40:00,43.43,43.44,43.38,43.42,109744.0,34.1685,34.1764,34.1292,34.1607,109744.0
2017-03-30 13:50:00,43.42,43.43,43.38,43.4,78378.0,34.1607,34.1685,34.1292,34.1449,78378.0
2017-03-30 14:00:00,43.4,43.44,43.38,43.41,93459.0,34.1449,34.1764,34.1292,34.1528,93459.0
2017-03-30 14:10:00,43.4,43.51,43.39,43.47,105332.0,34.1449,34.2315,34.1371,34.2,105332.0
2017-03-30 14:20:00,43.47,43.56,43.46,43.54,100047.0,34.2,34.2708,34.1921,34.2551,100047.0
2017-03-30 14:30:00,43.54,43.57,43.52,43.55,141922.0,34.2551,34.2787,34.2394,34.263,141922.0
2017-03-30 14:40:00,43.54,43.58,43.54,43.57,136360.0,34.2551,34.2866,34.2551,34.2787,136360.0
2017-03-30 14:50:00,43.56,43.59,43.52,43.55,202437.0,34.2708,34.2944,34.2394,34.263,202437.0
2017-03-30 15:00:00,43.55,43.59,43.54,43.58,180387.0,34.263,34.2944,34.2551,34.2866,180387.0
2017-03-30 15:10:00,43.58,43.63,43.57,43.61,331774.0,34.2866,34.3259,34.2787,34.3102,331774.0
2017-03-30 15:20:00,43.62,43.71,43.6,43.65,554265.0,34.318,34.3888,34.3023,34.3416,554265.0
2017-03-30 15:30:00,43.65,43.66,43.58,43.61,367035.0,34.3416,34.3495,34.2866,34.3102,367035.0
2017-03-30 15:40:00,43.61,43.61,43.46,43.47,355465.0,34.3102,34.3102,34.1921,34.2,355465.0
2017-03-30 15:50:00,43.47,43.49,43.43,43.44,877756.0,34.2,34.2157,34.1685,34.1764,877756.0
2017-03-31 09:30:00,43.25,43.25,42.98,43.05,407114.0,34.0269,34.0269,33.8145,33.8696,407114.0
2017-03-31 09:40:00,43.06,43.06,42.77,42.77,415805.0,33.8774,33.8774,33.6493,33.6493,415805.0
2017-03-31 09:50:00,42.77,42.81,42.67,42.69,416494.0,33.6493,33.6808,33.5706,33.5863,416494.0
2017-03-31 10:00:00,42.69,42.91,42.66,42.87,760551.0,33.5863,33.7594,33.5627,33.728,760551.0
2017-03-31 10:10:00,42.86,42.94,42.78,42.89,245460.0,33.7201,33.783,33.6572,33.7437,245460.0
2017-03-31 10:20:00,42.9,42.99,42.83,42.92,184337.0,33.7516,33.8224,33.6965,33.7673,184337.0
2017-03-31 10:30:00,42.93,43.02,42.92,42.96,211069.0,33.7752,33.846,33.7673,33.7988,211069.0
2017-03-31 10:40:00,42.96,43.0,42.93,42.96,127011.0,33.7988,33.8302,33.7752,33.7988,127011.0
2017-03-31 10:50:00,42.96,43.01,42.91,42.91,244953.0,33.7988,33.8381,33.7594,33.7594,244953.0
2017-03-31 11:00:00,42.91,42.92,42.83,42.84,128770.0,33.7594,33.7673,33.6965,33.7044,128770.0
2017-03-31 11:10:00,42.85,42.92,42.79,42.92,129889.0,33.7122,33.7673,33.665,33.7673,129889.0
2017-03-31 11:20:00,42.91,43.05,42.9,42.95,345050.0,33.7594,33.8696,33.7516,33.7909,345050.0
2017-03-31 11:30:00,42.95,43.02,42.94,42.99,197513.0,33.7909,33.846,33.783,33.8224,197513.0
2017-03-31 11:40:00,42.98,43.0,42.95,42.98,101286.0,33.8145,33.8302,33.7909,33.8145,101286.0
2017-03-31 11:50:00,42.98,42.98,42.83,42.87,306390.0,33.8145,33.8145,33.6965,33.728,306390.0
2017-03-31 12:00:00,42.86,42.92,42.83,42.87,194392.0,33.7201,33.7673,33.6965,33.728,194392.0
2017-03-31 12:10:00,42.86,42.9,42.82,42.83,92386.0,33.7201,33.7516,33.6886,33.6965,92386.0
2017-03-31 12:20:00,42.84,42.89,42.82,42.82,100755.0,33.7044,33.7437,33.6886,33.6886,100755.0
2017-03-31 12:30:00,42.83,42.84,42.75,42.81,207146.0,33.6965,33.7044,33.6336,33.6808,207146.0
2017-03-31 12:40:00,42.82,42.85,42.79,42.82,151758.0,33.6886,33.7122,33.665,33.6886,151758.0
2017-03-31 12:50:00,42.82,42.86,42.78,42.85,157525.0,33.6886,33.7201,33.6572,33.7122,157525.0
2017-03-31 13:00:00,42.85,42.86,42.77,42.81,106229.0,33.7122,33.7201,33.6493,33.6808,106229.0
2017-03-31 13:10:00,42.82,42.86,42.78,42.86,209986.0,33.6886,33.7201,33.6572,33.7201,209986.0
2017-03-31 13:20:00,42.86,42.91,42.85,42.9,91056.0,33.7201,33.7594,33.7122,33.7516,91056.0
2017-03-31 13:30:00,42.9,42.92,42.85,42.86,97298.0,33.7516,33.7673,33.7122,33.7201,97298.0
2017-03-31 13:40:00,42.86,42.87,42.77,42.83,170226.0,33.7201,33.728,33.6493,33.6965,170226.0
2017-03-31 13:50:00,42.82,42.85,42.76,42.77,87069.0,33.6886,33.7122,33.6414,33.6493,87069.0
2017-03-31 14:00:00,42.78,42.82,42.75,42.82,138684.0,33.6572,33.6886,33.6336,33.6886,138684.0
2017-03-31 14:10:00,42.82,42.85,42.75,42.83,253907.0,33.6886,33.7122,33.6336,33.6965,253907.0
2017-03-31 14:20:00,42.83,42.91,42.82,42.87,213982.0,33.6965,33.7594,33.6886,33.728,213982.0
2017-03-31 14:30:00,42.86,42.91,42.85,42.88,194291.0,33.7201,33.7594,33.7122,33.7358,194291.0
2017-03-31 14:40:00,42.88,42.91,42.85,42.9,117829.0,33.7358,33.7594,33.7122,33.7516,117829.0
2017-03-31 14:50:00,42.9,42.95,42.87,42.93,266289.0,33.7516,33.7909,33.728,33.7752,266289.0
2017-03-31 15:00:00,42.93,43.07,42.93,43.06,363334.0,33.7752,33.8853,33.7752,33.8774,363334.0
2017-03-31 15:10:00,43.06,43.07,43.0,43.02,202635.0,33.8774,33.8853,33.8302,33.846,202635.0
2017-03-31 15:20:00,43.02,43.07,43.02,43.02,145781.0,33.846,33.8853,33.846,33.846,145781.0
2017-03-31 15:30:00,43.02,43.13,43.01,43.02,275465.0,33.846,33.9325,33.8381,33.846,275465.0
2017-03-31 15:40:00,43.01,43.09,42.89,42.93,388907.0,33.8381,33.901,33.7437,33.7752,388907.0
2017-03-31 15:50:00,42.93,42.97,42.83,42.83,900307.0,33.7752,33.8066,33.6965,33.6965,900307.0
2017-04-03 09:30:00,42.81,42.99,42.67,42.74,310969.0,33.6808,33.8224,33.5706,33.6257,310969.0
2017-04-03 09:40:00,42.72,42.81,42.66,42.68,166405.0,33.61,33.6808,33.5627,33.5785,166405.0
2017-04-03 09:50:00,42.67,42.7,42.54,42.55,338353.0,33.5706,33.5942,33.4683,33.4762,338353.0
2017-04-03 10:00:00,42.57,42.63,42.42,42.47,817602.0,33.4919,33.5391,33.3739,33.4133,817602.0
2017-04-03 10:10:00,42.47,42.51,42.36,42.44,407995.0,33.4133,33.4447,33.3267,33.3897,407995.0
2017-04-03 10:20:00,42.45,42.58,42.4,42.54,159244.0,33.3975,33.4998,33.3582,33.4683,159244.0
2017-04-03 10:30:00,42.53,42.54,42.41,42.45,153774.0,33.4605,33.4683,33.3661,33.3975,153774.0
2017-04-03 10:40:00,42.45,42.49,42.35,42.4,212440.0,33.3975,33.429,33.3189,33.3582,212440.0
2017-04-03 10:50:00,42.39,42.4,42.18,42.22,545259.0,33.3503,33.3582,33.1851,33.2166,545259.0
2017-04-03 11:00:00,42.21,42.28,42.08,42.1,406231.0,33.2087,33.2638,33.1064,33.1222,406231.0
2017-04-03 11:10:00,42.1,42.28,42.09,42.16,340314.0,33.1222,33.2638,33.1143,33.1694,340314.0
2017-04-03 11:20:00,42.15,42.33,42.15,42.3,158551.0,33.1615,33.3031,33.1615,33.2795,158551.0
2017-04-03 11:30:00,42.3,42.35,42.23,42.32,139251.0,33.2795,33.3189,33.2244,33.2953,139251.0
2017-04-03 11:40:00,42.31,42.32,42.15,42.16,151595.0,33.2874,33.2953,33.1615,33.1694,151595.0
2017-04-03 11:50:00,42.17,42.25,42.12,42.18,148740.0,33.1772,33.2402,33.1379,33.1851,148740.0
2017-04-03 12:00:00,42.18,42.19,42.09,42.16,195039.0,33.1851,33.193,33.1143,33.1694,195039.0
2017-04-03 12:10:00,42.16,42.31,42.16,42.24,277131.0,33.1694,33.2874,33.1694,33.2323,277131.0
2017-04-03 12:20:00,42.24,42.35,42.18,42.35,2187786.0,33.2323,33.3189,33.1851,33.3189,2187786.0
2017-04-03 12:30:00,42.34,42.43,42.3,42.43,144313.0,33.311,33.3818,33.2795,33.3818,144313.0
2017-04-03 12:40:00,42.43,42.52,42.41,42.47,115038.0,33.3818,33.4526,33.3661,33.4133,115038.0
2017-04-03 12:50:00,42.47,42.52,42.41,42.52,133862.0,33.4133,33.4526,33.3661,33.4526,133862.0
2017-04-03 13:00:00,42.52,42.6,42.49,42.54,104875.0,33.4526,33.5155,33.429,33.4683,104875.0
2017-04-03 13:10:00,42.54,42.69,42.54,42.66,184388.0,33.4683,33.5863,33.4683,33.5627,184388.0
2017-04-03 13:20:00,42.66,42.67,42.56,42.59,136802.0,33.5627,33.5706,33.4841,33.5077,136802.0
2017-04-03 13:30:00,42.58,42.6,42.51,42.55,87266.0,33.4998,33.5155,33.4447,33.4762,87266.0
2017-04-03 13:40:00,42.53,42.61,42.48,42.56,118497.0,33.4605,33.5234,33.4211,33.4841,118497.0
2017-04-03 13:50:00,42.56,42.6,42.53,42.59,120647.0,33.4841,33.5155,33.4605,33.5077,120647.0
2017-04-03 14:00:00,42.59,42.62,42.47,42.52,164197.0,33.5077,33.5313,33.4133,33.4526,164197.0
2017-04-03 14:10:00,42.52,42.57,42.49,42.52,90689.0,33.4526,33.4919,33.429,33.4526,90689.0
2017-04-03 14:20:00,42.52,42.62,42.47,42.61,121397.0,33.4526,33.5313,33.4133,33.5234,121397.0
2017-04-03 14:30:00,42.61,42.63,42.58,42.61,94761.0,33.5234,33.5391,33.4998,33.5234,94761.0
2017-04-03 14:40:00,42.61,42.78,42.61,42.77,173886.0,33.5234,33.6572,33.5234,33.6493,173886.0
2017-04-03 14:50:00,42.77,42.78,42.68,42.69,104113.0,33.6493,33.6572,33.5785,33.5863,104113.0
2017-04-03 15:00:00,42.68,42.74,42.64,42.68,147156.0,33.5785,33.6257,33.547,33.5785,147156.0
2017-04-03 15:10:00,42.68,42.77,42.67,42.71,143668.0,33.5785,33.6493,33.5706,33.6021,143668.0
2017-04-03 15:20:00,42.71,42.77,42.71,42.72,183725.0,33.6021,33.6493,33.6021,33.61,183725.0
2017-04-03 15:30:00,42.73,42.78,42.65,42.76,249786.0,33.6178,33.6572,33.5549,33.6414,249786.0
2017-04-03 15:40:00,42.76,42.81,42.7,42.77,298572.0,33.6414,33.6808,33.5942,33.6493,298572.0
2017-04-03 15:50:00,42.77,42.78,42.68,42.72,600551.0,33.6493,33.6572,33.5785,33.61,600551.0
2017-04-04 09:30:00,42.55,42.6,42.35,42.5,235689.0,33.4762,33.5155,33.3189,33.4369,235689.0
2017-04-04 09:40:00,42.52,42.82,42.52,42.68,182390.0,33.4526,33.6886,33.4526,33.5785,182390.0
2017-04-04 09:50:00,42.68,42.72,42.56,42.69,161788.0,33.5785,33.61,33.4841,33.5863,161788.0
2017-04-04 10:00:00,42.7,42.71,42.45,42.52,208188.0,33.5942,33.6021,33.3975,33.4526,208188.0
2017-04-04 10:10:00,42.53,42.64,42.5,42.54,230314.0,33.4605,33.547,33.4369,33.4683,230314.0
2017-04-04 10:20:00,42.54,42.7,42.54,42.7,388857.0,33.4683,33.5942,33.4683,33.5942,388857.0
2017-04-04 10:30:00,42.69,42.83,42.68,42.69,250387.0,33.5863,33.6965,33.5785,33.5863,250387.0
2017-04-04 10:40:00,42.69,42.69,42.53,42.58,122971.0,33.5863,33.5863,33.4605,33.4998,122971.0
2017-04-04 10:50:00,42.58,42.68,42.57,42.64,91388.0,33.4998,33.5785,33.4919,33.547,91388.0
2017-04-04 11:00:00,42.64,42.82,42.63,42.82,269022.0,33.547,33.6886,33.5391,33.6886,269022.0
2017-04-04 11:10:00,42.82,42.83,42.63,42.74,258115.0,33.6886,33.6965,33.5391,33.6257,258115.0
2017-04-04 11:20:00,42.75,42.79,42.66,42.66,131493.0,33.6336,33.665,33.5627,33.5627,131493.0
2017-04-04 11:30:00,42.67,42.79,42.62,42.76,105620.0,33.5706,33.665,33.5313,33.6414,105620.0
2017-04-04 11:40:00,42.77,42.81,42.72,42.8,160344.0,33.6493,33.6808,33.61,33.6729,160344.0
2017-04-04 11:50:00,42.79,42.84,42.76,42.78,94609.0,33.665,33.7044,33.6414,33.6572,94609.0
2017-04-04 12:00:00,42.78,42.82,42.73,42.76,92063.0,33.6572,33.6886,33.6178,33.6414,92063.0
2017-04-04 12:10:00,42.77,42.81,42.76,42.78,91487.0,33.6493,33.6808,33.6414,33.6572,91487.0
2017-04-04 12:20:00,42.77,42.78,42.7,42.72,70207.0,33.6493,33.6572,33.5942,33.61,70207.0
2017-04-04 12:30:00,42.72,42.79,42.71,42.79,41067.0,33.61,33.665,33.6021,33.665,41067.0
2017-04-04 12:40:00,42.78,42.79,42.67,42.68,49954.0,33.6572,33.665,33.5706,33.5785,49954.0
2017-04-04 12:50:00,42.69,42.7,42.57,42.57,114680.0,33.5863,33.5942,33.4919,33.4919,114680.0
2017-04-04 13:00:00,42.57,42.62,42.56,42.57,232271.0,33.4919,33.5313,33.4841,33.4919,232271.0
2017-04-04 13:10:00,42.58,42.7,42.57,42.7,75275.0,33.4998,33.5942,33.4919,33.5942,75275.0
2017-04-04 13:20:00,42.7,42.7,42.64,42.65,44547.0,33.5942,33.5942,33.547,33.5549,44547.0
2017-04-04 13:30:00,42.65,42.7,42.64,42.68,53863.0,33.5549,33.5942,33.547,33.5785,53863.0
2017-04-04 13:40:00,42.69,42.71,42.61,42.62,63426.0,33.5863,33.6021,33.5234,33.5313,63426.0
2017-04-04 13:50:00,42.62,42.65,42.59,42.63,128134.0,33.5313,33.5549,33.5077,33.5391,128134.0
2017-04-04 14:00:00,42.63,42.68,42.61,42.66,121531.0,33.5391,33.5785,33.5234,33.5627,121531.0
2017-04-04 14:10:00,42.67,42.68,42.64,42.66,86204.0,33.5706,33.5785,33.547,33.5627,86204.0
2017-04-04 14:20:00,42.65,42.66,42.58,42.61,142308.0,33.5549,33.5627,33.4998,33.5234,142308.0
2017-04-04 14:30:00,42.62,42.63,42.57,42.59,103480.0,33.5313,33.5391,33.4919,33.5077,103480.0
2017-04-04 14:40:00,42.59,42.62,42.54,42.55,89713.0,33.5077,33.5313,33.4683,33.4762,89713.0
2017-04-04 14:50:00,42.56,42.57,42.5,42.51,106279.0,33.4841,33.4919,33.4369,33.4447,106279.0
2017-04-04 15:00:00,42.51,42.56,42.51,42.54,139056.0,33.4447,33.4841,33.4447,33.4683,139056.0
2017-04-04 15:10:00,42.54,42.56,42.5,42.51,126879.0,33.4683,33.4841,33.4369,33.4447,126879.0
2017-04-04 15:20:00,42.51,42.56,42.47,42.54,127536.0,33.4447,33.4841,33.4133,33.4683,127536.0
2017-04-04 15:30:00,42.54,42.6,42.48,42.48,341011.0,33.4683,33.5155,33.4211,33.4211,341011.0
2017-04-04 15:40:00,42.49,42.5,42.45,42.46,518863.0,33.429,33.4369,33.3975,33.4054,518863.0
2017-04-04 15:50:00,42.46,42.51,42.42,42.5,1132058.0,33.4054,33.4447,33.3739,33.4369,1132058.0
2017-04-05 09:30:00,43.01,43.1,42.77,42.85,552644.0,33.8381,33.9089,33.6493,33.7122,552644.0
2017-04-05 09:40:00,42.86,42.9,42.69,42.9,279830.0,33.7201,33.7516,33.5863,33.7516,279830.0
2017-04-05 09:50:00,42.9,42.97,42.87,42.91,653731.0,33.7516,33.8066,33.728,33.7594,653731.0
2017-04-05 10:00:00,42.91,42.99,42.85,42.94,487056.0,33.7594,33.8224,33.7122,33.783,487056.0
2017-04-05 10:10:00,42.94,42.95,42.78,42.8,210476.0,33.783,33.7909,33.6572,33.6729,210476.0
2017-04-05 10:20:00,42.8,42.86,42.75,42.82,252314.0,33.6729,33.7201,33.6336,33.6886,252314.0
2017-04-05 10:30:00,42.82,42.82,42.52,42.62,376187.0,33.6886,33.6886,33.4526,33.5313,376187.0
2017-04-05 10:40:00,42.63,42.72,42.53,42.57,222535.0,33.5391,33.61,33.4605,33.4919,222535.0
2017-04-05 10:50:00,42.56,42.71,42.52,42.68,301580.0,33.4841,33.6021,33.4526,33.5785,301580.0
2017-04-05 11:00:00,42.69,42.71,42.39,42.43,330515.0,33.5863,33.6021,33.3503,33.3818,330515.0
2017-04-05 11:10:00,42.43,42.52,42.38,42.41,280067.0,33.3818,33.4526,33.3425,33.3661,280067.0
2017-04-05 11:20:00,42.42,42.47,42.32,42.36,256350.0,33.3739,33.4133,33.2953,33.3267,256350.0
2017-04-05 11:30:00,42.36,42.62,42.33,42.59,199452.0,33.3267,33.5313,33.3031,33.5077,199452.0
2017-04-05 11:40:00,42.6,42.67,42.57,42.58,120489.0,33.5155,33.5706,33.4919,33.4998,120489.0
2017-04-05 11:50:00,42.59,42.61,42.53,42.55,89233.0,33.5077,33.5234,33.4605,33.4762,89233.0
2017-04-05 12:00:00,42.55,42.6,42.49,42.59,106306.0,33.4762,33.5155,33.429,33.5077,106306.0
2017-04-05 12:10:00,42.59,42.63,42.52,42.53,107797.0,33.5077,33.5391,33.4526,33.4605,107797.0
2017-04-05 12:20:00,42.53,42.61,42.53,42.56,109813.0,33.4605,33.5234,33.4605,33.4841,109813.0
2017-04-05 12:30:00,42.57,42.62,42.55,42.58,83896.0,33.4919,33.5313,33.4762,33.4998,83896.0
2017-04-05 12:40:00,42.58,42.68,42.57,42.65,81259.0,33.4998,33.5785,33.4919,33.5549,81259.0
2017-04-05 12:50:00,42.65,42.68,42.63,42.64,75210.0,33.5549,33.5785,33.5391,33.547,75210.0
2017-04-05 13:00:00,42.63,42.68,42.61,42.64,133337.0,33.5391,33.5785,33.5234,33.547,133337.0
2017-04-05 13:10:00,42.64,42.66,42.58,42.59,51035.0,33.547,33.5627,33.4998,33.5077,51035.0
2017-04-05 13:20:00,42.58,42.59,42.53,42.55,362360.0,33.4998,33.5077,33.4605,33.4762,362360.0
2017-04-05 13:30:00,42.56,42.56,42.48,42.48,228513.0,33.4841,33.4841,33.4211,33.4211,228513.0
2017-04-05 13:40:00,42.49,42.51,42.43,42.5,111698.0,33.429,33.4447,33.3818,33.4369,111698.0
2017-04-05 13:50:00,42.5,42.52,42.47,42.52,202068.0,33.4369,33.4526,33.4133,33.4526,202068.0
2017-04-05 14:00:00,42.51,42.67,42.47,42.54,395193.0,33.4447,33.5706,33.4133,33.4683,395193.0
2017-04-05 14:10:00,42.53,42.6,42.46,42.58,141904.0,33.4605,33.5155,33.4054,33.4998,141904.0
2017-04-05 14:20:00,42.58,42.59,42.46,42.49,182550.0,33.4998,33.5077,33.4054,33.429,182550.0
2017-04-05 14:30:00,42.49,42.49,42.34,42.36,179616.0,33.429,33.429,33.311,33.3267,179616.0
2017-04-05 14:40:00,42.35,42.35,42.27,42.29,268795.0,33.3189,33.3189,33.2559,33.2716,268795.0
2017-04-05 14:50:00,42.28,42.3,42.15,42.17,194580.0,33.2638,33.2795,33.1615,33.1772,194580.0
2017-04-05 15:00:00,42.16,42.2,42.07,42.12,566884.0,33.1694,33.2008,33.0986,33.1379,566884.0
2017-04-05 15:10:00,42.12,42.13,41.94,41.98,311789.0,33.1379,33.1458,32.9963,33.0278,311789.0
2017-04-05 15:20:00,41.98,41.98,41.7,41.79,636576.0,33.0278,33.0278,32.8075,32.8783,636576.0
2017-04-05 15:30:00,41.78,41.83,41.61,41.81,623997.0,32.8704,32.9097,32.7367,32.894,623997.0
2017-04-05 15:40:00,41.82,41.83,41.66,41.67,454604.0,32.9019,32.9097,32.776,32.7839,454604.0
2017-04-05 15:50:00,41.68,41.87,41.66,41.73,921801.0,32.7917,32.9412,32.776,32.8311,921801.0
2017-04-06 09:30:00,41.63,41.75,41.44,41.73,353448.0,32.7524,32.8468,32.6029,32.8311,353448.0
2017-04-06 09:40:00,41.73,41.75,41.43,41.58,281579.0,32.8311,32.8468,32.595,32.7131,281579.0
2017-04-06 09:50:00,41.59,41.77,41.5,41.75,720319.0,32.7209,32.8625,32.6501,32.8468,720319.0
2017-04-06 10:00:00,41.75,41.93,41.67,41.86,357401.0,32.8468,32.9884,32.7839,32.9333,357401.0
2017-04-06 10:10:00,41.87,42.0,41.84,41.93,252803.0,32.9412,33.0435,32.9176,32.9884,252803.0
2017-04-06 10:20:00,41.93,42.0,41.9,41.97,166356.0,32.9884,33.0435,32.9648,33.0199,166356.0
2017-04-06 10:30:00,41.97,42.17,41.97,42.09,254056.0,33.0199,33.1772,33.0199,33.1143,254056.0
2017-04-06 10:40:00,42.09,42.09,41.91,42.01,143158.0,33.1143,33.1143,32.9727,33.0514,143158.0
2017-04-06 10:50:00,42.01,42.07,41.98,42.01,118084.0,33.0514,33.0986,33.0278,33.0514,118084.0
2017-04-06 11:00:00,42.01,42.08,41.96,41.99,340786.0,33.0514,33.1064,33.012,33.0356,340786.0
2017-04-06 11:10:00,42.0,42.03,41.96,42.03,185468.0,33.0435,33.0671,33.012,33.0671,185468.0
2017-04-06 11:20:00,42.02,42.29,42.02,42.23,455863.0,33.0592,33.2716,33.0592,33.2244,455863.0
2017-04-06 11:30:00,42.23,42.25,42.12,42.16,180118.0,33.2244,33.2402,33.1379,33.1694,180118.0
2017-04-06 11:40:00,42.16,42.2,42.11,42.12,81931.0,33.1694,33.2008,33.13,33.1379,81931.0
2017-04-06 11:50:00,42.12,42.14,42.03,42.03,125458.0,33.1379,33.1536,33.0671,33.0671,125458.0
2017-04-06 12:00:00,42.04,42.17,42.04,42.11,83528.0,33.075,33.1772,33.075,33.13,83528.0
2017-04-06 12:10:00,42.11,42.13,42.06,42.11,56279.0,33.13,33.1458,33.0907,33.13,56279.0
2017-04-06 12:20:00,42.11,42.15,42.08,42.1,40380.0,33.13,33.1615,33.1064,33.1222,40380.0
2017-04-06 12:30:00,42.1,42.13,42.06,42.1,247235.0,33.1222,33.1458,33.0907,33.1222,247235.0
2017-04-06 12:40:00,42.1,42.12,41.97,42.03,204581.0,33.1222,33.1379,33.0199,33.0671,204581.0
2017-04-06 12:50:00,42.02,42.12,42.02,42.1,111624.0,33.0592,33.1379,33.0592,33.1222,111624.0
2017-04-06 13:00:00,42.1,42.19,42.07,42.19,71956.0,33.1222,33.193,33.0986,33.193,71956.0
2017-04-06 13:10:00,42.2,42.33,42.16,42.33,181532.0,33.2008,33.3031,33.1694,33.3031,181532.0
2017-04-06 13:20:00,42.32,42.35,42.25,42.3,91273.0,33.2953,33.3189,33.2402,33.2795,91273.0
2017-04-06 13:30:00,42.3,42.37,42.26,42.28,80026.0,33.2795,33.3346,33.248,33.2638,80026.0
2017-04-06 13:40:00,42.28,42.29,42.23,42.25,53802.0,33.2638,33.2716,33.2244,33.2402,53802.0
2017-04-06 13:50:00,42.25,42.29,42.2,42.21,109468.0,33.2402,33.2716,33.2008,33.2087,109468.0
2017-04-06 14:00:00,42.21,42.24,42.12,42.14,145012.0,33.2087,33.2323,33.1379,33.1536,145012.0
2017-04-06 14:10:00,42.15,42.15,42.09,42.13,162875.0,33.1615,33.1615,33.1143,33.1458,162875.0
2017-04-06 14:20:00,42.12,42.13,41.99,42.01,128794.0,33.1379,33.1458,33.0356,33.0514,128794.0
2017-04-06 14:30:00,42.01,42.12,42.0,42.1,76093.0,33.0514,33.1379,33.0435,33.1222,76093.0
2017-04-06 14:40:00,42.09,42.15,42.0,42.02,102710.0,33.1143,33.1615,33.0435,33.0592,102710.0
2017-04-06 14:50:00,42.03,42.04,41.89,41.91,287740.0,33.0671,33.075,32.9569,32.9727,287740.0
2017-04-06 15:00:00,41.91,41.98,41.87,41.97,164069.0,32.9727,33.0278,32.9412,33.0199,164069.0
2017-04-06 15:10:00,41.97,42.07,41.93,42.03,138334.0,33.0199,33.0986,32.9884,33.0671,138334.0
2017-04-06 15:20:00,42.03,42.06,41.97,42.02,153925.0,33.0671,33.0907,33.0199,33.0592,153925.0
2017-04-06 15:30:00,42.03,42.07,41.93,42.04,192599.0,33.0671,33.0986,32.9884,33.075,192599.0
2017-04-06 15:40:00,42.05,42.07,41.98,42.0,304137.0,33.0828,33.0986,33.0278,33.0435,304137.0
2017-04-06 15:50:00,41.99,42.15,41.97,42.09,910816.0,33.0356,33.1615,33.0199,33.1143,910816.0
2017-04-07 09:30:00,41.62,41.92,41.6,41.8,458131.0,32.7445,32.9806,32.7288,32.8861,458131.0
2017-04-07 09:40:00,41.82,41.86,41.63,41.64,308082.0,32.9019,32.9333,32.7524,32.7603,308082.0
2017-04-07 09:50:00,41.64,41.68,41.42,41.49,357255.0,32.7603,32.7917,32.5872,32.6422,357255.0
2017-04-07 10:00:00,41.5,41.62,41.44,41.57,260262.0,32.6501,32.7445,32.6029,32.7052,260262.0
2017-04-07 10:10:00,41.57,41.68,41.55,41.63,503721.0,32.7052,32.7917,32.6895,32.7524,503721.0
2017-04-07 10:20:00,41.63,41.84,41.61,41.77,363706.0,32.7524,32.9176,32.7367,32.8625,363706.0
2017-04-07 10:30:00,41.77,41.88,41.71,41.83,414692.0,32.8625,32.9491,32.8153,32.9097,414692.0
2017-04-07 10:40:00,41.83,41.84,41.61,41.64,195889.0,32.9097,32.9176,32.7367,32.7603,195889.0
2017-04-07 10:50:00,41.64,41.69,41.58,41.63,415127.0,32.7603,32.7996,32.7131,32.7524,415127.0
2017-04-07 11:00:00,41.64,41.7,41.6,41.62,153690.0,32.7603,32.8075,32.7288,32.7445,153690.0
2017-04-07 11:10:00,41.61,41.73,41.58,41.69,205954.0,32.7367,32.8311,32.7131,32.7996,205954.0
2017-04-07 11:20:00,41.7,41.86,41.69,41.78,141340.0,32.8075,32.9333,32.7996,32.8704,141340.0
2017-04-07 11:30:00,41.77,41.84,41.71,41.73,79585.0,32.8625,32.9176,32.8153,32.8311,79585.0
2017-04-07 11:40:00,41.74,41.77,41.66,41.76,324751.0,32.8389,32.8625,32.776,32.8547,324751.0
2017-04-07 11:50:00,41.76,41.82,41.75,41.8,84218.0,32.8547,32.9019,32.8468,32.8861,84218.0
2017-04-07 12:00:00,41.8,41.89,41.79,41.86,78061.0,32.8861,32.9569,32.8783,32.9333,78061.0
2017-04-07 12:10:00,41.86,41.91,41.83,41.88,62133.0,32.9333,32.9727,32.9097,32.9491,62133.0
2017-04-07 12:20:00,41.88,41.93,41.86,41.86,163247.0,32.9491,32.9884,32.9333,32.9333,163247.0
2017-04-07 12:30:00,41.87,41.94,41.84,41.87,59134.0,32.9412,32.9963,32.9176,32.9412,59134.0
2017-04-07 12:40:00,41.86,41.9,41.84,41.9,98536.0,32.9333,32.9648,32.9176,32.9648,98536.0
2017-04-07 12:50:00,41.9,42.0,41.89,42.0,225706.0,32.9648,33.0435,32.9569,33.0435,225706.0
2017-04-07 13:00:00,41.99,42.07,41.96,42.05,195784.0,33.0356,33.0986,33.012,33.0828,195784.0
2017-04-07 13:10:00,42.05,42.13,42.04,42.07,97077.0,33.0828,33.1458,33.075,33.0986,97077.0
2017-04-07 13:20:00,42.06,42.16,42.06,42.15,117380.0,33.0907,33.1694,33.0907,33.1615,117380.0
2017-04-07 13:30:00,42.15,42.25,42.03,42.05,218231.0,33.1615,33.2402,33.0671,33.0828,218231.0
2017-04-07 13:40:00,42.05,42.11,42.04,42.07,81910.0,33.0828,33.13,33.075,33.0986,81910.0
2017-04-07 13:50:00,42.07,42.17,42.07,42.13,67173.0,33.0986,33.1772,33.0986,33.1458,67173.0
2017-04-07 14:00:00,42.12,42.21,42.12,42.17,69515.0,33.1379,33.2087,33.1379,33.1772,69515.0
2017-04-07 14:10:00,42.17,42.21,42.12,42.15,102412.0,33.1772,33.2087,33.1379,33.1615,102412.0
2017-04-07 14:20:00,42.14,42.21,42.13,42.15,67938.0,33.1536,33.2087,33.1458,33.1615,67938.0
2017-04-07 14:30:00,42.15,42.15,42.08,42.12,80776.0,33.1615,33.1615,33.1064,33.1379,80776.0
2017-04-07 14:40:00,42.11,42.11,41.97,41.98,224403.0,33.13,33.13,33.0199,33.0278,224403.0
2017-04-07 14:50:00,41.98,41.99,41.88,41.88,146408.0,33.0278,33.0356,32.9491,32.9491,146408.0
2017-04-07 15:00:00,41.89,41.98,41.88,41.92,107437.0,32.9569,33.0278,32.9491,32.9806,107437.0
2017-04-07 15:10:00,41.92,41.99,41.92,41.95,96762.0,32.9806,33.0356,32.9806,33.0042,96762.0
2017-04-07 15:20:00,41.95,42.03,41.9,41.9,131401.0,33.0042,33.0671,32.9648,32.9648,131401.0
2017-04-07 15:30:00,41.91,41.93,41.85,41.92,178749.0,32.9727,32.9884,32.9255,32.9806,178749.0
2017-04-07 15:40:00,41.93,41.93,41.87,41.91,267136.0,32.9884,32.9884,32.9412,32.9727,267136.0
2017-04-07 15:50:00,41.91,41.97,41.89,41.95,715896.0,32.9727,33.0199,32.9569,33.0042,715896.0
2017-04-10 09:30:00,41.9,42.06,41.86,41.96,174050.0,32.9648,33.0907,32.9333,33.012,174050.0
2017-04-10 09:40:00,41.95,42.13,41.95,42.12,132843.0,33.0042,33.1458,33.0042,33.1379,132843.0
2017-04-10 09:50:00,42.12,42.14,42.0,42.01,146817.0,33.1379,33.1536,33.0435,33.0514,146817.0
2017-04-10 10:00:00,42.01,42.15,41.99,42.1,201654.0,33.0514,33.1615,33.0356,33.1222,201654.0
2017-04-10 10:10:00,42.1,42.11,42.0,42.09,137517.0,33.1222,33.13,33.0435,33.1143,137517.0
2017-04-10 10:20:00,42.09,42.11,42.01,42.06,125757.0,33.1143,33.13,33.0514,33.0907,125757.0
2017-04-10 10:30:00,42.06,42.09,41.94,41.96,151581.0,33.0907,33.1143,32.9963,33.012,151581.0
2017-04-10 10:40:00,41.96,42.05,41.94,42.0,110027.0,33.012,33.0828,32.9963,33.0435,110027.0
2017-04-10 10:50:00,42.0,42.01,41.87,41.89,130427.0,33.0435,33.0514,32.9412,32.9569,130427.0
2017-04-10 11:00:00,41.88,41.92,41.81,41.83,138083.0,32.9491,32.9806,32.894,32.9097,138083.0
2017-04-10 11:10:00,41.83,41.94,41.82,41.9,96626.0,32.9097,32.9963,32.9019,32.9648,96626.0
2017-04-10 11:20:00,41.89,41.92,41.8,41.8,146958.0,32.9569,32.9806,32.8861,32.8861,146958.0
2017-04-10 11:30:00,41.81,41.83,41.62,41.66,256131.0,32.894,32.9097,32.7445,32.776,256131.0
2017-04-10 11:40:00,41.67,41.73,41.57,41.7,146004.0,32.7839,32.8311,32.7052,32.8075,146004.0
2017-04-10 11:50:00,41.7,41.73,41.58,41.59,159916.0,32.8075,32.8311,32.7131,32.7209,159916.0
2017-04-10 12:00:00,41.59,41.62,41.55,41.56,217828.0,32.7209,32.7445,32.6895,32.6973,217828.0
2017-04-10 12:10:00,41.56,41.59,41.42,41.43,492768.0,32.6973,32.7209,32.5872,32.595,492768.0
2017-04-10 12:20:00,41.44,41.51,41.39,41.5,167985.0,32.6029,32.658,32.5636,32.6501,167985.0
2017-04-10 12:30:00,41.5,41.61,41.46,41.61,166361.0,32.6501,32.7367,32.6186,32.7367,166361.0
2017-04-10 12:40:00,41.61,41.77,41.6,41.76,201266.0,32.7367,32.8625,32.7288,32.8547,201266.0
2017-04-10 12:50:00,41.77,41.83,41.75,41.8,100495.0,32.8625,32.9097,32.8468,32.8861,100495.0
2017-04-10 13:00:00,41.79,41.88,41.76,41.86,141258.0,32.8783,32.9491,32.8547,32.9333,141258.0
2017-04-10 13:10:00,41.85,41.88,41.81,41.83,76519.0,32.9255,32.9491,32.894,32.9097,76519.0
2017-04-10 13:20:00,41.83,41.89,41.83,41.87,326182.0,32.9097,32.9569,32.9097,32.9412,326182.0
2017-04-10 13:30:00,41.87,41.98,41.87,41.97,244654.0,32.9412,33.0278,32.9412,33.0199,244654.0
2017-04-10 13:40:00,41.97,42.0,41.92,41.96,80302.0,33.0199,33.0435,32.9806,33.012,80302.0
2017-04-10 13:50:00,41.95,42.02,41.93,42.0,118447.0,33.0042,33.0592,32.9884,33.0435,118447.0
2017-04-10 14:00:00,42.0,42.0,41.87,41.89,197658.0,33.0435,33.0435,32.9412,32.9569,197658.0
2017-04-10 14:10:00,41.88,41.94,41.87,41.9,103352.0,32.9491,32.9963,32.9412,32.9648,103352.0
2017-04-10 14:20:00,41.9,41.97,41.88,41.89,129769.0,32.9648,33.0199,32.9491,32.9569,129769.0
2017-04-10 14:30:00,41.89,41.91,41.86,41.88,143932.0,32.9569,32.9727,32.9333,32.9491,143932.0
2017-04-10 14:40:00,41.88,41.95,41.84,41.93,129199.0,32.9491,33.0042,32.9176,32.9884,129199.0
2017-04-10 14:50:00,41.94,41.98,41.91,41.98,118811.0,32.9963,33.0278,32.9727,33.0278,118811.0
2017-04-10 15:00:00,41.98,42.04,41.96,41.96,176810.0,33.0278,33.075,33.012,33.012,176810.0
2017-04-10 15:10:00,41.96,41.99,41.92,41.94,94083.0,33.012,33.0356,32.9806,32.9963,94083.0
2017-04-10 15:20:00,41.94,41.95,41.85,41.86,134955.0,32.9963,33.0042,32.9255,32.9333,134955.0
2017-04-10 15:30:00,41.87,41.9,41.77,41.89,433026.0,32.9412,32.9648,32.8625,32.9569,433026.0
2017-04-10 15:40:00,41.89,41.89,41.78,41.84,279031.0,32.9569,32.9569,32.8704,32.9176,279031.0
2017-04-10 15:50:00,41.84,41.92,41.83,41.9,940448.0,32.9176,32.9806,32.9097,32.9648,940448.0
2017-04-11 09:30:00,41.56,41.62,41.35,41.53,457613.0,32.6973,32.7445,32.5321,32.6737,457613.0
2017-04-11 09:40:00,41.51,41.51,41.36,41.43,205656.0,32.658,32.658,32.54,32.595,205656.0
2017-04-11 09:50:00,41.43,41.66,41.39,41.66,346307.0,32.595,32.776,32.5636,32.776,346307.0
2017-04-11 10:00:00,41.67,41.78,41.62,41.63,241718.0,32.7839,32.8704,32.7445,32.7524,241718.0
2017-04-11 10:10:00,41.63,41.72,41.51,41.59,277957.0,32.7524,32.8232,32.658,32.7209,277957.0
2017-04-11 10:20:00,41.59,41.59,41.42,41.43,207581.0,32.7209,32.7209,32.5872,32.595,207581.0
2017-04-11 10:30:00,41.43,41.44,41.31,41.4,217451.0,32.595,32.6029,32.5006,32.5714,217451.0
2017-04-11 10:40:00,41.4,41.4,41.22,41.26,325337.0,32.5714,32.5714,32.4298,32.4613,325337.0
2017-04-11 10:50:00,41.26,41.28,40.99,41.08,525294.0,32.4613,32.477,32.2489,32.3197,525294.0
2017-04-11 11:00:00,41.07,41.34,41.04,41.3,517889.0,32.3118,32.5242,32.2882,32.4928,517889.0
2017-04-11 11:10:00,41.29,41.32,41.14,41.22,159347.0,32.4849,32.5085,32.3669,32.4298,159347.0
2017-04-11 11:20:00,41.21,41.34,41.19,41.25,163006.0,32.422,32.5242,32.4062,32.4534,163006.0
2017-04-11 11:30:00,41.25,41.3,41.21,41.29,263504.0,32.4534,32.4928,32.422,32.4849,263504.0
2017-04-11 11:40:00,41.29,41.3,41.22,41.26,133931.0,32.4849,32.4928,32.4298,32.4613,133931.0
2017-04-11 11:50:00,41.25,41.35,41.24,41.3,199946.0,32.4534,32.5321,32.4456,32.4928,199946.0
2017-04-11 12:00:00,41.3,41.3,41.18,41.22,182395.0,32.4928,32.4928,32.3984,32.4298,182395.0
2017-04-11 12:10:00,41.22,41.38,41.2,41.37,167640.0,32.4298,32.5557,32.4141,32.5478,167640.0
2017-04-11 12:20:00,41.37,41.43,41.35,41.4,181494.0,32.5478,32.595,32.5321,32.5714,181494.0
2017-04-11 12:30:00,41.4,41.46,41.36,41.42,122514.0,32.5714,32.6186,32.54,32.5872,122514.0
2017-04-11 12:40:00,41.42,41.42,41.29,41.31,248976.0,32.5872,32.5872,32.4849,32.5006,248976.0
2017-04-11 12:50:00,41.31,41.41,41.31,41.4,127540.0,32.5006,32.5793,32.5006,32.5714,127540.0
2017-04-11 13:00:00,41.4,41.6,41.4,41.51,268673.0,32.5714,32.7288,32.5714,32.658,268673.0
2017-04-11 13:10:00,41.51,41.52,41.42,41.48,203086.0,32.658,32.6659,32.5872,32.6344,203086.0
2017-04-11 13:20:00,41.48,41.56,41.44,41.44,128513.0,32.6344,32.6973,32.6029,32.6029,128513.0
2017-04-11 13:30:00,41.45,41.48,41.4,41.44,112048.0,32.6108,32.6344,32.5714,32.6029,112048.0
2017-04-11 13:40:00,41.45,41.46,41.31,41.31,176450.0,32.6108,32.6186,32.5006,32.5006,176450.0
2017-04-11 13:50:00,41.31,41.38,41.28,41.31,193199.0,32.5006,32.5557,32.477,32.5006,193199.0
2017-04-11 14:00:00,41.32,41.36,41.25,41.35,246679.0,32.5085,32.54,32.4534,32.5321,246679.0
2017-04-11 14:10:00,41.35,41.36,41.23,41.29,178364.0,32.5321,32.54,32.4377,32.4849,178364.0
2017-04-11 14:20:00,41.29,41.36,41.28,41.35,100219.0,32.4849,32.54,32.477,32.5321,100219.0
2017-04-11 14:30:00,41.35,41.4,41.32,41.36,111592.0,32.5321,32.5714,32.5085,32.54,111592.0
2017-04-11 14:40:00,41.36,41.39,41.3,41.38,120855.0,32.54,32.5636,32.4928,32.5557,120855.0
2017-04-11 14:50:00,41.38,41.46,41.36,41.39,162020.0,32.5557,32.6186,32.54,32.5636,162020.0
2017-04-11 15:00:00,41.39,41.4,41.33,41.35,290872.0,32.5636,32.5714,32.5164,32.5321,290872.0
2017-04-11 15:10:00,41.35,41.38,41.3,41.38,156511.0,32.5321,32.5557,32.4928,32.5557,156511.0
2017-04-11 15:20:00,41.38,41.4,41.35,41.4,153509.0,32.5557,32.5714,32.5321,32.5714,153509.0
2017-04-11 15:30:00,41.39,41.45,41.37,41.44,224923.0,32.5636,32.6108,32.5478,32.6029,224923.0
2017-04-11 15:40:00,41.45,41.48,41.38,41.46,278032.0,32.6108,32.6344,32.5557,32.6186,278032.0
2017-04-11 15:50:00,41.47,41.58,41.46,41.57,641627.0,32.6265,32.7131,32.6186,32.7052,641627.0
2017-04-12 09:30:00,41.5,41.52,41.34,41.41,245369.0,32.6501,32.6659,32.5242,32.5793,245369.0
2017-04-12 09:40:00,41.42,41.5,41.35,41.36,247616.0,32.5872,32.6501,32.5321,32.54,247616.0
2017-04-12 09:50:00,41.37,41.39,41.26,41.29,287716.0,32.5478,32.5636,32.4613,32.4849,287716.0
2017-04-12 10:00:00,41.29,41.31,41.16,41.2,386689.0,32.4849,32.5006,32.3826,32.4141,386689.0
2017-04-12 10:10:00,41.2,41.32,41.12,41.27,447157.0,32.4141,32.5085,32.3512,32.4692,447157.0
2017-04-12 10:20:00,41.28,41.33,41.22,41.26,322787.0,32.477,32.5164,32.4298,32.4613,322787.0
2017-04-12 10:30:00,41.27,41.32,41.19,41.23,158014.0,32.4692,32.5085,32.4062,32.4377,158014.0
2017-04-12 10:40:00,41.22,41.25,41.09,41.14,227313.0,32.4298,32.4534,32.3275,32.3669,227313.0
2017-04-12 10:50:00,41.13,41.24,41.06,41.21,224331.0,32.359,32.4456,32.3039,32.422,224331.0
2017-04-12 11:00:00,41.21,41.33,41.17,41.32,178892.0,32.422,32.5164,32.3905,32.5085,178892.0
2017-04-12 11:10:00,41.32,41.35,41.26,41.34,105580.0,32.5085,32.5321,32.4613,32.5242,105580.0
2017-04-12 11:20:00,41.33,41.36,41.27,41.32,168382.0,32.5164,32.54,32.4692,32.5085,168382.0
2017-04-12 11:30:00,41.32,41.32,41.19,41.2,270997.0,32.5085,32.5085,32.4062,32.4141,270997.0
2017-04-12 11:40:00,41.2,41.27,41.19,41.21,180767.0,32.4141,32.4692,32.4062,32.422,180767.0
2017-04-12 11:50:00,41.2,41.29,41.14,41.28,315175.0,32.4141,32.4849,32.3669,32.477,315175.0
2017-04-12 12:00:00,41.28,41.38,41.26,41.32,269020.0,32.477,32.5557,32.4613,32.5085,269020.0
2017-04-12 12:10:00,41.33,41.35,41.29,41.3,174979.0,32.5164,32.5321,32.4849,32.4928,174979.0
2017-04-12 12:20:00,41.3,41.36,41.23,41.26,90872.0,32.4928,32.54,32.4377,32.4613,90872.0
2017-04-12 12:30:00,41.25,41.29,41.22,41.25,74489.0,32.4534,32.4849,32.4298,32.4534,74489.0
2017-04-12 12:40:00,41.26,41.3,41.23,41.26,76370.0,32.4613,32.4928,32.4377,32.4613,76370.0
2017-04-12 12:50:00,41.26,41.26,41.12,41.18,84550.0,32.4613,32.4613,32.3512,32.3984,84550.0
2017-04-12 13:00:00,41.18,41.3,41.17,41.27,122222.0,32.3984,32.4928,32.3905,32.4692,122222.0
2017-04-12 13:10:00,41.28,41.33,41.28,41.3,193170.0,32.477,32.5164,32.477,32.4928,193170.0
2017-04-12 13:20:00,41.3,41.33,41.25,41.3,113184.0,32.4928,32.5164,32.4534,32.4928,113184.0
2017-04-12 13:30:00,41.29,41.39,41.23,41.37,170976.0,32.4849,32.5636,32.4377,32.5478,170976.0
2017-04-12 13:40:00,41.39,41.5,41.36,41.5,235589.0,32.5636,32.6501,32.54,32.6501,235589.0
2017-04-12 13:50:00,41.5,41.51,41.36,41.46,306753.0,32.6501,32.658,32.54,32.6186,306753.0
2017-04-12 14:00:00,41.47,41.48,41.36,41.39,175389.0,32.6265,32.6344,32.54,32.5636,175389.0
2017-04-12 14:10:00,41.38,41.41,41.35,41.39,151029.0,32.5557,32.5793,32.5321,32.5636,151029.0
2017-04-12 14:20:00,41.38,41.41,41.37,41.4,118260.0,32.5557,32.5793,32.5478,32.5714,118260.0
2017-04-12 14:30:00,41.39,41.42,41.33,41.33,119876.0,32.5636,32.5872,32.5164,32.5164,119876.0
2017-04-12 14:40:00,41.33,41.33,41.28,41.33,87575.0,32.5164,32.5164,32.477,32.5164,87575.0
2017-04-12 14:50:00,41.32,41.36,41.29,41.32,116184.0,32.5085,32.54,32.4849,32.5085,116184.0
2017-04-12 15:00:00,41.32,41.35,41.25,41.28,171631.0,32.5085,32.5321,32.4534,32.477,171631.0
2017-04-12 15:10:00,41.29,41.3,41.04,41.04,281373.0,32.4849,32.4928,32.2882,32.2882,281373.0
2017-04-12 15:20:00,41.04,41.19,41.03,41.04,394961.0,32.2882,32.4062,32.2803,32.2882,394961.0
2017-04-12 15:30:00,41.05,41.17,41.04,41.11,417219.0,32.2961,32.3905,32.2882,32.3433,417219.0
2017-04-12 15:40:00,41.1,41.12,41.0,41.03,292730.0,32.3354,32.3512,32.2567,32.2803,292730.0
2017-04-12 15:50:00,41.04,41.12,41.03,41.06,1152171.0,32.2882,32.3512,32.2803,32.3039,1152171.0
2017-04-13 09:30:00,40.83,41.13,40.5,41.13,639782.0,32.123,32.359,31.8634,32.359,639782.0
2017-04-13 09:40:00,41.14,41.36,41.06,41.33,483121.0,32.3669,32.54,32.3039,32.5164,483121.0
2017-04-13 09:50:00,41.33,41.41,41.27,41.31,361045.0,32.5164,32.5793,32.4692,32.5006,361045.0
2017-04-13 10:00:00,41.31,41.66,41.3,41.65,273478.0,32.5006,32.776,32.4928,32.7681,273478.0
2017-04-13 10:10:00,41.65,41.68,41.48,41.51,456226.0,32.7681,32.7917,32.6344,32.658,456226.0
2017-04-13 10:20:00,41.51,41.51,41.34,41.37,296191.0,32.658,32.658,32.5242,32.5478,296191.0
2017-04-13 10:30:00,41.37,41.42,41.33,41.39,245126.0,32.5478,32.5872,32.5164,32.5636,245126.0
2017-04-13 10:40:00,41.38,41.48,41.37,41.4,124220.0,32.5557,32.6344,32.5478,32.5714,124220.0
2017-04-13 10:50:00,41.4,41.5,41.37,41.39,218463.0,32.5714,32.6501,32.5478,32.5636,218463.0
2017-04-13 11:00:00,41.39,41.41,41.3,41.33,301013.0,32.5636,32.5793,32.4928,32.5164,301013.0
2017-04-13 11:10:00,41.33,41.35,41.15,41.15,323569.0,32.5164,32.5321,32.3748,32.3748,323569.0
2017-04-13 11:20:00,41.14,41.31,41.14,41.3,97881.0,32.3669,32.5006,32.3669,32.4928,97881.0
2017-04-13 11:30:00,41.29,41.32,41.21,41.23,98371.0,32.4849,32.5085,32.422,32.4377,98371.0
2017-04-13 11:40:00,41.22,41.26,41.19,41.22,90259.0,32.4298,32.4613,32.4062,32.4298,90259.0
2017-04-13 11:50:00,41.21,41.28,41.2,41.24,110354.0,32.422,32.477,32.4141,32.4456,110354.0
2017-04-13 12:00:00,41.24,41.24,40.98,41.01,339818.0,32.4456,32.4456,32.241,32.2646,339818.0
2017-04-13 12:10:00,41.01,41.07,40.98,41.01,190968.0,32.2646,32.3118,32.241,32.2646,190968.0
2017-04-13 12:20:00,41.01,41.04,40.96,40.96,407198.0,32.2646,32.2882,32.2253,32.2253,407198.0
2017-04-13 12:30:00,40.96,41.04,40.94,41.0,152446.0,32.2253,32.2882,32.2095,32.2567,152446.0
2017-04-13 12:40:00,41.01,41.02,40.81,40.82,187754.0,32.2646,32.2725,32.1073,32.1151,187754.0
2017-04-13 12:50:00,40.82,40.94,40.81,40.9,219008.0,32.1151,32.2095,32.1073,32.1781,219008.0
2017-04-13 13:00:00,40.91,40.93,40.73,40.81,405025.0,32.1859,32.2017,32.0443,32.1073,405025.0
2017-04-13 13:10:00,40.81,40.9,40.76,40.9,139659.0,32.1073,32.1781,32.0679,32.1781,139659.0
2017-04-13 13:20:00,40.9,40.95,40.82,40.94,117727.0,32.1781,32.2174,32.1151,32.2095,117727.0
2017-04-13 13:30:00,40.94,40.97,40.88,40.93,90820.0,32.2095,32.2331,32.1623,32.2017,90820.0
2017-04-13 13:40:00,40.93,40.94,40.81,40.81,166087.0,32.2017,32.2095,32.1073,32.1073,166087.0
2017-04-13 13:50:00,40.82,40.88,40.81,40.84,209654.0,32.1151,32.1623,32.1073,32.1309,209654.0
2017-04-13 14:00:00,40.83,40.94,40.8,40.94,363600.0,32.123,32.2095,32.0994,32.2095,363600.0
2017-04-13 14:10:00,40.94,40.97,40.9,40.94,64121.0,32.2095,32.2331,32.1781,32.2095,64121.0
2017-04-13 14:20:00,40.95,40.98,40.9,40.93,54157.0,32.2174,32.241,32.1781,32.2017,54157.0
2017-04-13 14:30:00,40.93,41.01,40.93,40.94,74670.0,32.2017,32.2646,32.2017,32.2095,74670.0
2017-04-13 14:40:00,40.95,40.98,40.93,40.96,53601.0,32.2174,32.241,32.2017,32.2253,53601.0
2017-04-13 14:50:00,40.96,40.98,40.92,40.98,81402.0,32.2253,32.241,32.1938,32.241,81402.0
2017-04-13 15:00:00,40.98,41.02,40.95,40.95,99079.0,32.241,32.2725,32.2174,32.2174,99079.0
2017-04-13 15:10:00,40.95,40.96,40.83,40.88,193978.0,32.2174,32.2253,32.123,32.1623,193978.0
2017-04-13 15:20:00,40.89,40.94,40.88,40.92,219014.0,32.1702,32.2095,32.1623,32.1938,219014.0
2017-04-13 15:30:00,40.92,40.95,40.85,40.87,266140.0,32.1938,32.2174,32.1387,32.1545,266140.0
2017-04-13 15:40:00,40.86,40.95,40.8,40.94,385138.0,32.1466,32.2174,32.0994,32.2095,385138.0
2017-04-13 15:50:00,40.94,40.94,40.69,40.7,755697.0,32.2095,32.2095,32.0128,32.0207,755697.0
2017-04-17 09:30:00,40.78,40.95,40.7,40.74,205679.0,32.0837,32.2174,32.0207,32.0522,205679.0
2017-04-17 09:40:00,40.75,40.75,40.58,40.74,207379.0,32.0601,32.0601,31.9263,32.0522,207379.0
2017-04-17 09:50:00,40.74,40.85,40.71,40.79,183589.0,32.0522,32.1387,32.0286,32.0915,183589.0
2017-04-17 10:00:00,40.79,40.86,40.75,40.84,209677.0,32.0915,32.1466,32.0601,32.1309,209677.0
2017-04-17 10:10:00,40.84,40.9,40.81,40.86,137121.0,32.1309,32.1781,32.1073,32.1466,137121.0
2017-04-17 10:20:00,40.86,40.89,40.82,40.83,136221.0,32.1466,32.1702,32.1151,32.123,136221.0
2017-04-17 10:30:00,40.83,40.89,40.77,40.79,129871.0,32.123,32.1702,32.0758,32.0915,129871.0
2017-04-17 10:40:00,40.8,40.86,40.76,40.8,105761.0,32.0994,32.1466,32.0679,32.0994,105761.0
2017-04-17 10:50:00,40.8,40.87,40.78,40.85,105670.0,32.0994,32.1545,32.0837,32.1387,105670.0
2017-04-17 11:00:00,40.85,40.97,40.85,40.91,255159.0,32.1387,32.2331,32.1387,32.1859,255159.0
2017-04-17 11:10:00,40.91,40.93,40.83,40.89,134871.0,32.1859,32.2017,32.123,32.1702,134871.0
2017-04-17 11:20:00,40.9,40.95,40.88,40.92,140047.0,32.1781,32.2174,32.1623,32.1938,140047.0
2017-04-17 11:30:00,40.93,40.99,40.89,40.96,124683.0,32.2017,32.2489,32.1702,32.2253,124683.0
2017-04-17 11:40:00,40.96,40.99,40.89,40.94,144965.0,32.2253,32.2489,32.1702,32.2095,144965.0
2017-04-17 11:50:00,40.93,40.96,40.91,40.91,127813.0,32.2017,32.2253,32.1859,32.1859,127813.0
2017-04-17 12:00:00,40.91,40.96,40.91,40.96,208002.0,32.1859,32.2253,32.1859,32.2253,208002.0
2017-04-17 12:10:00,40.96,41.02,40.94,41.02,74108.0,32.2253,32.2725,32.2095,32.2725,74108.0
2017-04-17 12:20:00,41.02,41.09,41.01,41.02,141605.0,32.2725,32.3275,32.2646,32.2725,141605.0
2017-04-17 12:30:00,41.02,41.07,40.99,41.07,92546.0,32.2725,32.3118,32.2489,32.3118,92546.0
2017-04-17 12:40:00,41.07,41.08,41.04,41.06,138706.0,32.3118,32.3197,32.2882,32.3039,138706.0
2017-04-17 12:50:00,41.05,41.15,41.05,41.12,160669.0,32.2961,32.3748,32.2961,32.3512,160669.0
2017-04-17 13:00:00,41.12,41.15,41.11,41.13,78103.0,32.3512,32.3748,32.3433,32.359,78103.0
2017-04-17 13:10:00,41.12,41.15,41.08,41.13,96060.0,32.3512,32.3748,32.3197,32.359,96060.0
2017-04-17 13:20:00,41.13,41.15,41.08,41.13,106417.0,32.359,32.3748,32.3197,32.359,106417.0
2017-04-17 13:30:00,41.13,41.15,41.07,41.11,83080.0,32.359,32.3748,32.3118,32.3433,83080.0
2017-04-17 13:40:00,41.12,41.13,41.08,41.12,70129.0,32.3512,32.359,32.3197,32.3512,70129.0
2017-04-17 13:50:00,41.13,41.16,41.1,41.16,129826.0,32.359,32.3826,32.3354,32.3826,129826.0
2017-04-17 14:00:00,41.16,41.19,41.13,41.16,126052.0,32.3826,32.4062,32.359,32.3826,126052.0
2017-04-17 14:10:00,41.16,41.25,41.16,41.23,152377.0,32.3826,32.4534,32.3826,32.4377,152377.0
2017-04-17 14:20:00,41.23,41.24,41.17,41.18,71114.0,32.4377,32.4456,32.3905,32.3984,71114.0
2017-04-17 14:30:00,41.19,41.27,41.18,41.27,98745.0,32.4062,32.4692,32.3984,32.4692,98745.0
2017-04-17 14:40:00,41.27,41.31,41.23,41.27,100003.0,32.4692,32.5006,32.4377,32.4692,100003.0
2017-04-17 14:50:00,41.27,41.3,41.22,41.27,134837.0,32.4692,32.4928,32.4298,32.4692,134837.0
2017-04-17 15:00:00,41.27,41.3,41.23,41.3,118695.0,32.4692,32.4928,32.4377,32.4928,118695.0
2017-04-17 15:10:00,41.29,41.47,41.27,41.47,202941.0,32.4849,32.6265,32.4692,32.6265,202941.0
2017-04-17 15:20:00,41.46,41.5,41.42,41.48,338755.0,32.6186,32.6501,32.5872,32.6344,338755.0
2017-04-17 15:30:00,41.48,41.53,41.44,41.48,340228.0,32.6344,32.6737,32.6029,32.6344,340228.0
2017-04-17 15:40:00,41.48,41.54,41.44,41.53,335013.0,32.6344,32.6816,32.6029,32.6737,335013.0
2017-04-17 15:50:00,41.54,41.55,41.41,41.48,943531.0,32.6816,32.6895,32.5793,32.6344,943531.0
2017-04-18 09:30:00,40.99,41.38,40.97,41.37,478601.0,32.2489,32.5557,32.2331,32.5478,478601.0
2017-04-18 09:40:00,41.36,41.51,41.29,41.3,396728.0,32.54,32.658,32.4849,32.4928,396728.0
2017-04-18 09:50:00,41.3,41.32,41.06,41.23,512782.0,32.4928,32.5085,32.3039,32.4377,512782.0
2017-04-18 10:00:00,41.24,41.26,41.02,41.03,434941.0,32.4456,32.4613,32.2725,32.2803,434941.0
2017-04-18 10:10:00,41.03,41.18,41.0,41.03,350404.0,32.2803,32.3984,32.2567,32.2803,350404.0
2017-04-18 10:20:00,41.03,41.13,40.96,41.1,316446.0,32.2803,32.359,32.2253,32.3354,316446.0
2017-04-18 10:30:00,41.09,41.29,41.08,41.21,288673.0,32.3275,32.4849,32.3197,32.422,288673.0
2017-04-18 10:40:00,41.21,41.34,41.18,41.27,225802.0,32.422,32.5242,32.3984,32.4692,225802.0
2017-04-18 10:50:00,41.26,41.27,41.13,41.24,176134.0,32.4613,32.4692,32.359,32.4456,176134.0
2017-04-18 11:00:00,41.24,41.26,41.06,41.13,236985.0,32.4456,32.4613,32.3039,32.359,236985.0
2017-04-18 11:10:00,41.14,41.24,41.13,41.19,188860.0,32.3669,32.4456,32.359,32.4062,188860.0
2017-04-18 11:20:00,41.18,41.24,41.1,41.21,153291.0,32.3984,32.4456,32.3354,32.422,153291.0
2017-04-18 11:30:00,41.21,41.23,40.98,41.02,227011.0,32.422,32.4377,32.241,32.2725,227011.0
2017-04-18 11:40:00,41.02,41.03,40.87,40.94,213795.0,32.2725,32.2803,32.1545,32.2095,213795.0
2017-04-18 11:50:00,40.94,40.98,40.8,40.83,189272.0,32.2095,32.241,32.0994,32.123,189272.0
2017-04-18 12:00:00,40.83,40.94,40.75,40.88,195338.0,32.123,32.2095,32.0601,32.1623,195338.0
2017-04-18 12:10:00,40.87,40.95,40.85,40.93,117876.0,32.1545,32.2174,32.1387,32.2017,117876.0
2017-04-18 12:20:00,40.93,41.02,40.92,40.99,143241.0,32.2017,32.2725,32.1938,32.2489,143241.0
2017-04-18 12:30:00,40.98,40.98,40.88,40.91,167657.0,32.241,32.241,32.1623,32.1859,167657.0
2017-04-18 12:40:00,40.9,41.02,40.88,41.02,188784.0,32.1781,32.2725,32.1623,32.2725,188784.0
2017-04-18 12:50:00,41.01,41.02,40.94,40.96,142916.0,32.2646,32.2725,32.2095,32.2253,142916.0
2017-04-18 13:00:00,40.97,40.97,40.9,40.95,111409.0,32.2331,32.2331,32.1781,32.2174,111409.0
2017-04-18 13:10:00,40.96,41.12,40.94,41.08,125249.0,32.2253,32.3512,32.2095,32.3197,125249.0
2017-04-18 13:20:00,41.08,41.11,41.02,41.11,188605.0,32.3197,32.3433,32.2725,32.3433,188605.0
2017-04-18 13:30:00,41.12,41.25,41.07,41.23,201019.0,32.3512,32.4534,32.3118,32.4377,201019.0
2017-04-18 13:40:00,41.23,41.29,41.21,41.29,133796.0,32.4377,32.4849,32.422,32.4849,133796.0
2017-04-18 13:50:00,41.28,41.39,41.21,41.37,490362.0,32.477,32.5636,32.422,32.5478,490362.0
2017-04-18 14:00:00,41.37,41.49,41.33,41.39,291615.0,32.5478,32.6422,32.5164,32.5636,291615.0
2017-04-18 14:10:00,41.4,41.49,41.38,41.48,112950.0,32.5714,32.6422,32.5557,32.6344,112950.0
2017-04-18 14:20:00,41.48,41.51,41.4,41.51,316654.0,32.6344,32.658,32.5714,32.658,316654.0
2017-04-18 14:30:00,41.51,41.51,41.42,41.45,223562.0,32.658,32.658,32.5872,32.6108,223562.0
2017-04-18 14:40:00,41.45,41.48,41.31,41.42,230678.0,32.6108,32.6344,32.5006,32.5872,230678.0
2017-04-18 14:50:00,41.41,41.44,41.35,41.42,333850.0,32.5793,32.6029,32.5321,32.5872,333850.0
2017-04-18 15:00:00,41.42,41.44,41.34,41.38,339340.0,32.5872,32.6029,32.5242,32.5557,339340.0
2017-04-18 15:10:00,41.38,41.48,41.34,41.48,191856.0,32.5557,32.6344,32.5242,32.6344,191856.0
2017-04-18 15:20:00,41.48,41.51,41.45,41.47,287771.0,32.6344,32.658,32.6108,32.6265,287771.0
2017-04-18 15:30:00,41.47,41.51,41.44,41.49,507435.0,32.6265,32.658,32.6029,32.6422,507435.0
2017-04-18 15:40:00,41.49,41.55,41.49,41.51,656823.0,32.6422,32.6895,32.6422,32.658,656823.0
2017-04-18 15:50:00,41.51,41.52,41.09,41.25,2089098.0,32.658,32.6659,32.3275,32.4534,2089098.0
2017-04-19 09:30:00,42.31,42.94,42.29,42.41,1975036.0,33.2874,33.783,33.2716,33.3661,1975036.0
2017-04-19 09:40:00,42.43,42.48,42.15,42.35,1103656.0,33.3818,33.4211,33.1615,33.3189,1103656.0
2017-04-19 09:50:00,42.34,42.55,42.27,42.49,912915.0,33.311,33.4762,33.2559,33.429,912915.0
2017-04-19 10:00:00,42.5,42.5,42.3,42.42,809931.0,33.4369,33.4369,33.2795,33.3739,809931.0
2017-04-19 10:10:00,42.41,42.44,42.26,42.41,528657.0,33.3661,33.3897,33.248,33.3661,528657.0
2017-04-19 10:20:00,42.4,42.46,42.35,42.4,330147.0,33.3582,33.4054,33.3189,33.3582,330147.0
2017-04-19 10:30:00,42.4,42.41,42.22,42.27,403807.0,33.3582,33.3661,33.2166,33.2559,403807.0
2017-04-19 10:40:00,42.27,42.31,42.2,42.22,573910.0,33.2559,33.2874,33.2008,33.2166,573910.0
2017-04-19 10:50:00,42.21,42.26,42.12,42.24,844127.0,33.2087,33.248,33.1379,33.2323,844127.0
2017-04-19 11:00:00,42.24,42.29,42.15,42.16,634872.0,33.2323,33.2716,33.1615,33.1694,634872.0
2017-04-19 11:10:00,42.16,42.31,42.13,42.25,364399.0,33.1694,33.2874,33.1458,33.2402,364399.0
2017-04-19 11:20:00,42.25,42.4,42.24,42.36,373114.0,33.2402,33.3582,33.2323,33.3267,373114.0
2017-04-19 11:30:00,42.37,42.37,42.3,42.36,853415.0,33.3346,33.3346,33.2795,33.3267,853415.0
2017-04-19 11:40:00,42.36,42.4,42.28,42.3,322988.0,33.3267,33.3582,33.2638,33.2795,322988.0
2017-04-19 11:50:00,42.3,42.39,42.24,42.29,423563.0,33.2795,33.3503,33.2323,33.2716,423563.0
2017-04-19 12:00:00,42.3,42.33,42.18,42.24,216523.0,33.2795,33.3031,33.1851,33.2323,216523.0
2017-04-19 12:10:00,42.25,42.29,42.19,42.22,233279.0,33.2402,33.2716,33.193,33.2166,233279.0
2017-04-19 12:20:00,42.22,42.32,42.2,42.29,185059.0,33.2166,33.2953,33.2008,33.2716,185059.0
2017-04-19 12:30:00,42.28,42.33,42.23,42.26,102129.0,33.2638,33.3031,33.2244,33.248,102129.0
2017-04-19 12:40:00,42.26,42.33,42.21,42.31,170862.0,33.248,33.3031,33.2087,33.2874,170862.0
2017-04-19 12:50:00,42.3,42.31,42.26,42.29,162285.0,33.2795,33.2874,33.248,33.2716,162285.0
2017-04-19 13:00:00,42.28,42.29,42.11,42.15,250814.0,33.2638,33.2716,33.13,33.1615,250814.0
2017-04-19 13:10:00,42.16,42.21,42.13,42.2,207419.0,33.1694,33.2087,33.1458,33.2008,207419.0
2017-04-19 13:20:00,42.19,42.29,42.19,42.26,113434.0,33.193,33.2716,33.193,33.248,113434.0
2017-04-19 13:30:00,42.26,42.32,42.24,42.3,195194.0,33.248,33.2953,33.2323,33.2795,195194.0
2017-04-19 13:40:00,42.3,42.36,42.28,42.34,154868.0,33.2795,33.3267,33.2638,33.311,154868.0
2017-04-19 13:50:00,42.35,42.39,42.27,42.27,215334.0,33.3189,33.3503,33.2559,33.2559,215334.0
2017-04-19 14:00:00,42.28,42.33,42.27,42.31,208657.0,33.2638,33.3031,33.2559,33.2874,208657.0
2017-04-19 14:10:00,42.31,42.38,42.3,42.37,245638.0,33.2874,33.3425,33.2795,33.3346,245638.0
2017-04-19 14:20:00,42.37,42.38,42.28,42.36,296764.0,33.3346,33.3425,33.2638,33.3267,296764.0
2017-04-19 14:30:00,42.36,42.43,42.33,42.43,405619.0,33.3267,33.3818,33.3031,33.3818,405619.0
2017-04-19 14:40:00,42.43,42.44,42.31,42.32,299539.0,33.3818,33.3897,33.2874,33.2953,299539.0
2017-04-19 14:50:00,42.33,42.35,42.2,42.27,287035.0,33.3031,33.3189,33.2008,33.2559,287035.0
2017-04-19 15:00:00,42.27,42.3,42.18,42.26,297144.0,33.2559,33.2795,33.1851,33.248,297144.0
2017-04-19 15:10:00,42.26,42.28,42.2,42.27,288426.0,33.248,33.2638,33.2008,33.2559,288426.0
2017-04-19 15:20:00,42.26,42.27,42.01,42.02,396465.0,33.248,33.2559,33.0514,33.0592,396465.0
2017-04-19 15:30:00,42.02,42.1,41.98,42.07,467923.0,33.0592,33.1222,33.0278,33.0986,467923.0
2017-04-19 15:40:00,42.06,42.09,41.96,42.07,540159.0,33.0907,33.1143,33.012,33.0986,540159.0
2017-04-19 15:50:00,42.07,42.09,42.01,42.03,1206127.0,33.0986,33.1143,33.0514,33.0671,1206127.0
2017-04-20 09:30:00,42.61,42.69,42.32,42.36,789331.0,33.5234,33.5863,33.2953,33.3267,789331.0
2017-04-20 09:40:00,42.36,42.41,42.22,42.25,363542.0,33.3267,33.3661,33.2166,33.2402,363542.0
2017-04-20 09:50:00,42.25,42.39,42.17,42.22,285631.0,33.2402,33.3503,33.1772,33.2166,285631.0
2017-04-20 10:00:00,42.22,42.31,42.1,42.18,368874.0,33.2166,33.2874,33.1222,33.1851,368874.0
2017-04-20 10:10:00,42.18,42.24,42.11,42.17,500430.0,33.1851,33.2323,33.13,33.1772,500430.0
2017-04-20 10:20:00,42.18,42.31,42.17,42.22,248818.0,33.1851,33.2874,33.1772,33.2166,248818.0
2017-04-20 10:30:00,42.22,42.27,42.17,42.22,203095.0,33.2166,33.2559,33.1772,33.2166,203095.0
2017-04-20 10:40:00,42.22,42.4,42.21,42.37,299586.0,33.2166,33.3582,33.2087,33.3346,299586.0
2017-04-20 10:50:00,42.37,42.45,42.35,42.44,243120.0,33.3346,33.3975,33.3189,33.3897,243120.0
2017-04-20 11:00:00,42.45,42.46,42.29,42.36,309013.0,33.3975,33.4054,33.2716,33.3267,309013.0
2017-04-20 11:10:00,42.35,42.36,42.24,42.3,246681.0,33.3189,33.3267,33.2323,33.2795,246681.0
2017-04-20 11:20:00,42.31,42.41,42.25,42.38,373868.0,33.2874,33.3661,33.2402,33.3425,373868.0
2017-04-20 11:30:00,42.39,42.45,42.36,42.43,160501.0,33.3503,33.3975,33.3267,33.3818,160501.0
2017-04-20 11:40:00,42.43,42.43,42.33,42.38,230751.0,33.3818,33.3818,33.3031,33.3425,230751.0
2017-04-20 11:50:00,42.38,42.4,42.31,42.33,129694.0,33.3425,33.3582,33.2874,33.3031,129694.0
2017-04-20 12:00:00,42.33,42.46,42.33,42.44,249204.0,33.3031,33.4054,33.3031,33.3897,249204.0
2017-04-20 12:10:00,42.44,42.48,42.42,42.46,144750.0,33.3897,33.4211,33.3739,33.4054,144750.0
2017-04-20 12:20:00,42.47,42.5,42.39,42.43,263447.0,33.4133,33.4369,33.3503,33.3818,263447.0
2017-04-20 12:30:00,42.43,42.45,42.38,42.41,156551.0,33.3818,33.3975,33.3425,33.3661,156551.0
2017-04-20 12:40:00,42.41,42.55,42.41,42.54,356882.0,33.3661,33.4762,33.3661,33.4683,356882.0
2017-04-20 12:50:00,42.54,42.56,42.42,42.43,181100.0,33.4683,33.4841,33.3739,33.3818,181100.0
2017-04-20 13:00:00,42.43,42.45,42.39,42.39,261322.0,33.3818,33.3975,33.3503,33.3503,261322.0
2017-04-20 13:10:00,42.38,42.43,42.33,42.34,101735.0,33.3425,33.3818,33.3031,33.311,101735.0
2017-04-20 13:20:00,42.34,42.42,42.33,42.41,106621.0,33.311,33.3739,33.3031,33.3661,106621.0
2017-04-20 13:30:00,42.41,42.54,42.4,42.53,151436.0,33.3661,33.4683,33.3582,33.4605,151436.0
2017-04-20 13:40:00,42.53,42.55,42.47,42.5,156751.0,33.4605,33.4762,33.4133,33.4369,156751.0
2017-04-20 13:50:00,42.5,42.57,42.49,42.55,128204.0,33.4369,33.4919,33.429,33.4762,128204.0
2017-04-20 14:00:00,42.55,42.63,42.46,42.48,413439.0,33.4762,33.5391,33.4054,33.4211,413439.0
2017-04-20 14:10:00,42.48,42.53,42.45,42.51,167254.0,33.4211,33.4605,33.3975,33.4447,167254.0
2017-04-20 14:20:00,42.51,42.61,42.49,42.61,243928.0,33.4447,33.5234,33.429,33.5234,243928.0
2017-04-20 14:30:00,42.61,42.71,42.57,42.66,464449.0,33.5234,33.6021,33.4919,33.5627,464449.0
2017-04-20 14:40:00,42.66,42.76,42.65,42.73,369019.0,33.5627,33.6414,33.5549,33.6178,369019.0
2017-04-20 14:50:00,42.73,42.74,42.68,42.68,156100.0,33.6178,33.6257,33.5785,33.5785,156100.0
2017-04-20 15:00:00,42.68,42.71,42.57,42.7,399996.0,33.5785,33.6021,33.4919,33.5942,399996.0
2017-04-20 15:10:00,42.7,42.74,42.6,42.62,536396.0,33.5942,33.6257,33.5155,33.5313,536396.0
2017-04-20 15:20:00,42.62,42.62,42.52,42.58,330143.0,33.5313,33.5313,33.4526,33.4998,330143.0
2017-04-20 15:30:00,42.58,42.61,42.49,42.55,494597.0,33.4998,33.5234,33.429,33.4762,494597.0
2017-04-20 15:40:00,42.56,42.63,42.53,42.54,495819.0,33.4841,33.5391,33.4605,33.4683,495819.0
2017-04-20 15:50:00,42.54,42.6,42.48,42.49,988901.0,33.4683,33.5155,33.4211,33.429,988901.0
2017-04-21 09:30:00,42.21,42.51,42.21,42.41,676727.0,33.2087,33.4447,33.2087,33.3661,676727.0
2017-04-21 09:40:00,42.4,42.56,42.37,42.47,180133.0,33.3582,33.4841,33.3346,33.4133,180133.0
2017-04-21 09:50:00,42.47,42.52,42.42,42.5,217668.0,33.4133,33.4526,33.3739,33.4369,217668.0
2017-04-21 10:00:00,42.5,42.61,42.43,42.45,256439.0,33.4369,33.5234,33.3818,33.3975,256439.0
2017-04-21 10:10:00,42.45,42.51,42.39,42.5,197488.0,33.3975,33.4447,33.3503,33.4369,197488.0
2017-04-21 10:20:00,42.5,42.61,42.5,42.53,306179.0,33.4369,33.5234,33.4369,33.4605,306179.0
2017-04-21 10:30:00,42.54,42.54,42.42,42.44,136650.0,33.4683,33.4683,33.3739,33.3897,136650.0
2017-04-21 10:40:00,42.44,42.46,42.37,42.39,249635.0,33.3897,33.4054,33.3346,33.3503,249635.0
2017-04-21 10:50:00,42.39,42.43,42.31,42.38,157957.0,33.3503,33.3818,33.2874,33.3425,157957.0
2017-04-21 11:00:00,42.38,42.38,42.12,42.13,313884.0,33.3425,33.3425,33.1379,33.1458,313884.0
2017-04-21 11:10:00,42.12,42.14,41.99,42.09,499431.0,33.1379,33.1536,33.0356,33.1143,499431.0
2017-04-21 11:20:00,42.1,42.2,42.08,42.19,283647.0,33.1222,33.2008,33.1064,33.193,283647.0
2017-04-21 11:30:00,42.19,42.2,42.09,42.09,135175.0,33.193,33.2008,33.1143,33.1143,135175.0
2017-04-21 11:40:00,42.1,42.18,42.06,42.11,143705.0,33.1222,33.1851,33.0907,33.13,143705.0
2017-04-21 11:50:00,42.12,42.21,42.08,42.19,152887.0,33.1379,33.2087,33.1064,33.193,152887.0
2017-04-21 12:00:00,42.19,42.21,42.08,42.12,260394.0,33.193,33.2087,33.1064,33.1379,260394.0
2017-04-21 12:10:00,42.13,42.16,42.01,42.05,151203.0,33.1458,33.1694,33.0514,33.0828,151203.0
2017-04-21 12:20:00,42.05,42.09,42.04,42.04,77602.0,33.0828,33.1143,33.075,33.075,77602.0
2017-04-21 12:30:00,42.04,42.08,42.03,42.06,134544.0,33.075,33.1064,33.0671,33.0907,134544.0
2017-04-21 12:40:00,42.06,42.09,42.0,42.03,118766.0,33.0907,33.1143,33.0435,33.0671,118766.0
2017-04-21 12:50:00,42.04,42.06,41.96,41.97,246949.0,33.075,33.0907,33.012,33.0199,246949.0
2017-04-21 13:00:00,41.97,42.0,41.87,41.88,258556.0,33.0199,33.0435,32.9412,32.9491,258556.0
2017-04-21 13:10:00,41.88,41.89,41.7,41.77,387978.0,32.9491,32.9569,32.8075,32.8625,387978.0
2017-04-21 13:20:00,41.77,41.89,41.77,41.87,161628.0,32.8625,32.9569,32.8625,32.9412,161628.0
2017-04-21 13:30:00,41.86,41.89,41.82,41.85,76025.0,32.9333,32.9569,32.9019,32.9255,76025.0
2017-04-21 13:40:00,41.86,41.9,41.83,41.89,101106.0,32.9333,32.9648,32.9097,32.9569,101106.0
2017-04-21 13:50:00,41.89,42.07,41.88,42.03,191013.0,32.9569,33.0986,32.9491,33.0671,191013.0
2017-04-21 14:00:00,42.03,42.07,41.94,41.95,445538.0,33.0671,33.0986,32.9963,33.0042,445538.0
2017-04-21 14:10:00,41.94,41.98,41.9,41.9,361925.0,32.9963,33.0278,32.9648,32.9648,361925.0
2017-04-21 14:20:00,41.91,42.08,41.9,42.07,437081.0,32.9727,33.1064,32.9648,33.0986,437081.0
2017-04-21 14:30:00,42.07,42.13,42.04,42.13,185431.0,33.0986,33.1458,33.075,33.1458,185431.0
2017-04-21 14:40:00,42.13,42.14,42.05,42.05,190560.0,33.1458,33.1536,33.0828,33.0828,190560.0
2017-04-21 14:50:00,42.05,42.16,42.01,42.13,266909.0,33.0828,33.1694,33.0514,33.1458,266909.0
2017-04-21 15:00:00,42.12,42.14,42.0,42.04,240096.0,33.1379,33.1536,33.0435,33.075,240096.0
2017-04-21 15:10:00,42.03,42.04,41.95,42.0,263614.0,33.0671,33.075,33.0042,33.0435,263614.0
2017-04-21 15:20:00,42.0,42.08,41.97,42.07,262666.0,33.0435,33.1064,33.0199,33.0986,262666.0
2017-04-21 15:30:00,42.07,42.08,41.99,41.99,430836.0,33.0986,33.1064,33.0356,33.0356,430836.0
2017-04-21 15:40:00,41.99,42.05,41.97,42.0,602853.0,33.0356,33.0828,33.0199,33.0435,602853.0
2017-04-21 15:50:00,41.99,42.0,41.79,41.8,1693389.0,33.0356,33.0435,32.8783,32.8861,1693389.0
2017-04-24 09:30:00,43.37,43.45,43.19,43.39,1471719.0,34.1213,34.1843,33.9797,34.1371,1471719.0
2017-04-24 09:40:00,43.4,43.57,43.24,43.56,690046.0,34.1449,34.2787,34.0191,34.2708,690046.0
2017-04-24 09:50:00,43.56,43.73,43.5,43.66,636746.0,34.2708,34.4046,34.2236,34.3495,636746.0
2017-04-24 10:00:00,43.66,43.73,43.53,43.54,385954.0,34.3495,34.4046,34.2472,34.2551,385954.0
2017-04-24 10:10:00,43.55,43.62,43.47,43.51,390534.0,34.263,34.318,34.2,34.2315,390534.0
2017-04-24 10:20:00,43.51,43.65,43.46,43.62,481816.0,34.2315,34.3416,34.1921,34.318,481816.0
2017-04-24 10:30:00,43.62,43.62,43.46,43.51,464140.0,34.318,34.318,34.1921,34.2315,464140.0
2017-04-24 10:40:00,43.5,43.63,43.49,43.57,340209.0,34.2236,34.3259,34.2157,34.2787,340209.0
2017-04-24 10:50:00,43.57,43.58,43.52,43.53,309423.0,34.2787,34.2866,34.2394,34.2472,309423.0
2017-04-24 11:00:00,43.53,43.6,43.53,43.56,219615.0,34.2472,34.3023,34.2472,34.2708,219615.0
2017-04-24 11:10:00,43.56,43.64,43.52,43.52,297500.0,34.2708,34.3338,34.2394,34.2394,297500.0
2017-04-24 11:20:00,43.52,43.54,43.41,43.43,440665.0,34.2394,34.2551,34.1528,34.1685,440665.0
2017-04-24 11:30:00,43.43,43.43,43.3,43.3,240297.0,34.1685,34.1685,34.0663,34.0663,240297.0
2017-04-24 11:40:00,43.3,43.34,43.22,43.33,397078.0,34.0663,34.0977,34.0033,34.0899,397078.0
2017-04-24 11:50:00,43.34,43.39,43.3,43.33,283961.0,34.0977,34.1371,34.0663,34.0899,283961.0
2017-04-24 12:00:00,43.33,43.46,43.32,43.42,182854.0,34.0899,34.1921,34.082,34.1607,182854.0
2017-04-24 12:10:00,43.42,43.47,43.36,43.41,217294.0,34.1607,34.2,34.1135,34.1528,217294.0
2017-04-24 12:20:00,43.41,43.42,43.38,43.4,149780.0,34.1528,34.1607,34.1292,34.1449,149780.0
2017-04-24 12:30:00,43.4,43.43,43.38,43.43,156536.0,34.1449,34.1685,34.1292,34.1685,156536.0
2017-04-24 12:40:00,43.43,43.43,43.37,43.37,174802.0,34.1685,34.1685,34.1213,34.1213,174802.0
2017-04-24 12:50:00,43.38,43.39,43.28,43.33,185544.0,34.1292,34.1371,34.0505,34.0899,185544.0
2017-04-24 13:00:00,43.33,43.36,43.32,43.33,136827.0,34.0899,34.1135,34.082,34.0899,136827.0
2017-04-24 13:10:00,43.33,43.34,43.31,43.33,159173.0,34.0899,34.0977,34.0741,34.0899,159173.0
2017-04-24 13:20:00,43.33,43.38,43.31,43.36,186329.0,34.0899,34.1292,34.0741,34.1135,186329.0
2017-04-24 13:30:00,43.36,43.38,43.32,43.32,187218.0,34.1135,34.1292,34.082,34.082,187218.0
2017-04-24 13:40:00,43.33,43.35,43.29,43.34,114030.0,34.0899,34.1056,34.0584,34.0977,114030.0
2017-04-24 13:50:00,43.34,43.4,43.33,43.4,196375.0,34.0977,34.1449,34.0899,34.1449,196375.0
2017-04-24 14:00:00,43.4,43.42,43.34,43.37,140160.0,34.1449,34.1607,34.0977,34.1213,140160.0
2017-04-24 14:10:00,43.38,43.44,43.34,43.41,212258.0,34.1292,34.1764,34.0977,34.1528,212258.0
2017-04-24 14:20:00,43.42,43.45,43.37,43.41,226224.0,34.1607,34.1843,34.1213,34.1528,226224.0
2017-04-24 14:30:00,43.41,43.43,43.39,43.42,261490.0,34.1528,34.1685,34.1371,34.1607,261490.0
2017-04-24 14:40:00,43.41,43.45,43.4,43.45,235441.0,34.1528,34.1843,34.1449,34.1843,235441.0
2017-04-24 14:50:00,43.45,43.46,43.42,43.46,317994.0,34.1843,34.1921,34.1607,34.1921,317994.0
2017-04-24 15:00:00,43.46,43.53,43.44,43.52,328128.0,34.1921,34.2472,34.1764,34.2394,328128.0
2017-04-24 15:10:00,43.52,43.57,43.51,43.55,288062.0,34.2394,34.2787,34.2315,34.263,288062.0
2017-04-24 15:20:00,43.54,43.63,43.53,43.63,335403.0,34.2551,34.3259,34.2472,34.3259,335403.0
2017-04-24 15:30:00,43.62,43.65,43.57,43.64,595166.0,34.318,34.3416,34.2787,34.3338,595166.0
2017-04-24 15:40:00,43.65,43.65,43.49,43.52,845196.0,34.3416,34.3416,34.2157,34.2394,845196.0
2017-04-24 15:50:00,43.53,43.58,43.52,43.56,1327344.0,34.2472,34.2866,34.2394,34.2708,1327344.0
2017-04-25 09:30:00,43.97,44.15,43.92,44.15,703426.0,34.5934,34.735,34.5541,34.735,703426.0
2017-04-25 09:40:00,44.15,44.2,44.07,44.09,695524.0,34.735,34.7743,34.6721,34.6878,695524.0
2017-04-25 09:50:00,44.09,44.15,43.93,44.15,419870.0,34.6878,34.735,34.5619,34.735,419870.0
2017-04-25 10:00:00,44.14,44.2,44.11,44.19,405484.0,34.7271,34.7743,34.7035,34.7665,405484.0
2017-04-25 10:10:00,44.19,44.2,44.05,44.13,432954.0,34.7665,34.7743,34.6563,34.7193,432954.0
2017-04-25 10:20:00,44.13,44.17,44.11,44.13,160690.0,34.7193,34.7507,34.7035,34.7193,160690.0
2017-04-25 10:30:00,44.13,44.14,44.03,44.05,218075.0,34.7193,34.7271,34.6406,34.6563,218075.0
2017-04-25 10:40:00,44.04,44.06,43.98,44.03,255826.0,34.6485,34.6642,34.6013,34.6406,255826.0
2017-04-25 10:50:00,44.04,44.15,44.01,44.14,260626.0,34.6485,34.735,34.6249,34.7271,260626.0
2017-04-25 11:00:00,44.15,44.22,44.11,44.16,146031.0,34.735,34.7901,34.7035,34.7429,146031.0
2017-04-25 11:10:00,44.16,44.2,44.11,44.2,168026.0,34.7429,34.7743,34.7035,34.7743,168026.0
2017-04-25 11:20:00,44.2,44.23,44.16,44.16,185647.0,34.7743,34.7979,34.7429,34.7429,185647.0
2017-04-25 11:30:00,44.17,44.2,44.08,44.18,258405.0,34.7507,34.7743,34.6799,34.7586,258405.0
2017-04-25 11:40:00,44.17,44.18,44.12,44.13,194494.0,34.7507,34.7586,34.7114,34.7193,194494.0
2017-04-25 11:50:00,44.13,44.27,44.11,44.27,193373.0,34.7193,34.8294,34.7035,34.8294,193373.0
2017-04-25 12:00:00,44.27,44.3,44.25,44.27,178119.0,34.8294,34.853,34.8137,34.8294,178119.0
2017-04-25 12:10:00,44.28,44.31,44.25,44.3,117325.0,34.8373,34.8609,34.8137,34.853,117325.0
2017-04-25 12:20:00,44.29,44.32,44.26,44.3,298034.0,34.8451,34.8688,34.8215,34.853,298034.0
2017-04-25 12:30:00,44.3,44.32,44.18,44.18,263035.0,34.853,34.8688,34.7586,34.7586,263035.0
2017-04-25 12:40:00,44.17,44.19,44.1,44.1,135483.0,34.7507,34.7665,34.6957,34.6957,135483.0
2017-04-25 12:50:00,44.1,44.13,44.06,44.09,125309.0,34.6957,34.7193,34.6642,34.6878,125309.0
2017-04-25 13:00:00,44.09,44.16,44.07,44.13,122922.0,34.6878,34.7429,34.6721,34.7193,122922.0
2017-04-25 13:10:00,44.14,44.18,44.13,44.13,63053.0,34.7271,34.7586,34.7193,34.7193,63053.0
2017-04-25 13:20:00,44.13,44.15,44.06,44.08,80635.0,34.7193,34.735,34.6642,34.6799,80635.0
2017-04-25 13:30:00,44.08,44.11,44.04,44.06,76712.0,34.6799,34.7035,34.6485,34.6642,76712.0
2017-04-25 13:40:00,44.06,44.15,44.06,44.13,83858.0,34.6642,34.735,34.6642,34.7193,83858.0
2017-04-25 13:50:00,44.12,44.15,44.09,44.15,105164.0,34.7114,34.735,34.6878,34.735,105164.0
2017-04-25 14:00:00,44.14,44.26,44.13,44.25,199493.0,34.7271,34.8215,34.7193,34.8137,199493.0
2017-04-25 14:10:00,44.26,44.31,44.24,44.27,166017.0,34.8215,34.8609,34.8058,34.8294,166017.0
2017-04-25 14:20:00,44.28,44.3,44.24,44.28,116698.0,34.8373,34.853,34.8058,34.8373,116698.0
2017-04-25 14:30:00,44.29,44.38,44.27,44.34,418942.0,34.8451,34.916,34.8294,34.8845,418942.0
2017-04-25 14:40:00,44.35,44.45,44.32,44.38,353050.0,34.8924,34.971,34.8688,34.916,353050.0
2017-04-25 14:50:00,44.38,44.38,44.27,44.34,273022.0,34.916,34.916,34.8294,34.8845,273022.0
2017-04-25 15:00:00,44.34,44.4,44.27,44.34,511458.0,34.8845,34.9317,34.8294,34.8845,511458.0
2017-04-25 15:10:00,44.34,44.35,44.28,44.34,380364.0,34.8845,34.8924,34.8373,34.8845,380364.0
2017-04-25 15:20:00,44.34,44.35,44.28,44.34,350148.0,34.8845,34.8924,34.8373,34.8845,350148.0
2017-04-25 15:30:00,44.34,44.37,44.25,44.27,256068.0,34.8845,34.9081,34.8137,34.8294,256068.0
2017-04-25 15:40:00,44.26,44.28,44.2,44.26,386978.0,34.8215,34.8373,34.7743,34.8215,386978.0
2017-04-25 15:50:00,44.26,44.36,44.24,44.29,1229189.0,34.8215,34.9002,34.8058,34.8451,1229189.0
2017-04-26 09:30:00,44.17,44.37,44.14,44.3,499765.0,34.7507,34.9081,34.7271,34.853,499765.0
2017-04-26 09:40:00,44.3,44.43,44.24,44.43,196596.0,34.853,34.9553,34.8058,34.9553,196596.0
2017-04-26 09:50:00,44.43,44.51,44.42,44.45,389442.0,34.9553,35.0182,34.9474,34.971,389442.0
2017-04-26 10:00:00,44.45,44.45,44.31,44.36,184313.0,34.971,34.971,34.8609,34.9002,184313.0
2017-04-26 10:10:00,44.36,44.45,44.3,44.35,183139.0,34.9002,34.971,34.853,34.8924,183139.0
2017-04-26 10:20:00,44.34,44.37,44.28,44.3,141049.0,34.8845,34.9081,34.8373,34.853,141049.0
2017-04-26 10:30:00,44.31,44.43,44.31,44.4,240587.0,34.8609,34.9553,34.8609,34.9317,240587.0
2017-04-26 10:40:00,44.41,44.52,44.4,44.51,220568.0,34.9396,35.0261,34.9317,35.0182,220568.0
2017-04-26 10:50:00,44.51,44.55,44.48,44.5,186412.0,35.0182,35.0497,34.9946,35.0104,186412.0
2017-04-26 11:00:00,44.5,44.54,44.48,44.54,171084.0,35.0104,35.0418,34.9946,35.0418,171084.0
2017-04-26 11:10:00,44.54,44.58,44.51,44.58,134335.0,35.0418,35.0733,35.0182,35.0733,134335.0
2017-04-26 11:20:00,44.58,44.76,44.57,44.69,363701.0,35.0733,35.2149,35.0654,35.1598,363701.0
2017-04-26 11:30:00,44.68,44.71,44.56,44.6,315874.0,35.152,35.1756,35.0576,35.089,315874.0
2017-04-26 11:40:00,44.6,44.61,44.39,44.39,391128.0,35.089,35.0969,34.9238,34.9238,391128.0
2017-04-26 11:50:00,44.38,44.54,44.38,44.53,180837.0,34.916,35.0418,34.916,35.034,180837.0
2017-04-26 12:00:00,44.53,44.53,44.46,44.5,158468.0,35.034,35.034,34.9789,35.0104,158468.0
2017-04-26 12:10:00,44.49,44.6,44.48,44.53,235913.0,35.0025,35.089,34.9946,35.034,235913.0
2017-04-26 12:20:00,44.54,44.55,44.48,44.49,71335.0,35.0418,35.0497,34.9946,35.0025,71335.0
2017-04-26 12:30:00,44.49,44.56,44.48,44.52,82062.0,35.0025,35.0576,34.9946,35.0261,82062.0
2017-04-26 12:40:00,44.52,44.65,44.51,44.59,420087.0,35.0261,35.1284,35.0182,35.0812,420087.0
2017-04-26 12:50:00,44.59,44.78,44.59,44.76,325044.0,35.0812,35.2307,35.0812,35.2149,325044.0
2017-04-26 13:00:00,44.77,44.86,44.75,44.78,467015.0,35.2228,35.2936,35.2071,35.2307,467015.0
2017-04-26 13:10:00,44.77,44.78,44.73,44.76,372297.0,35.2228,35.2307,35.1913,35.2149,372297.0
2017-04-26 13:20:00,44.76,44.77,44.62,44.63,159818.0,35.2149,35.2228,35.1048,35.1126,159818.0
2017-04-26 13:30:00,44.62,44.75,44.54,44.75,354598.0,35.1048,35.2071,35.0418,35.2071,354598.0
2017-04-26 13:40:00,44.75,44.81,44.61,44.66,517718.0,35.2071,35.2543,35.0969,35.1362,517718.0
2017-04-26 13:50:00,44.66,44.83,44.63,44.66,454187.0,35.1362,35.27,35.1126,35.1362,454187.0
2017-04-26 14:00:00,44.66,44.71,44.58,44.64,296566.0,35.1362,35.1756,35.0733,35.1205,296566.0
2017-04-26 14:10:00,44.64,44.68,44.57,44.58,232434.0,35.1205,35.152,35.0654,35.0733,232434.0
2017-04-26 14:20:00,44.58,44.65,44.56,44.56,149951.0,35.0733,35.1284,35.0576,35.0576,149951.0
2017-04-26 14:30:00,44.56,44.67,44.56,44.61,136414.0,35.0576,35.1441,35.0576,35.0969,136414.0
2017-04-26 14:40:00,44.61,44.68,44.59,44.64,186222.0,35.0969,35.152,35.0812,35.1205,186222.0
2017-04-26 14:50:00,44.64,44.64,44.5,44.51,194368.0,35.1205,35.1205,35.0104,35.0182,194368.0
2017-04-26 15:00:00,44.52,44.57,44.48,44.52,251863.0,35.0261,35.0654,34.9946,35.0261,251863.0
2017-04-26 15:10:00,44.52,44.61,44.5,44.52,227525.0,35.0261,35.0969,35.0104,35.0261,227525.0
2017-04-26 15:20:00,44.52,44.54,44.46,44.51,172070.0,35.0261,35.0418,34.9789,35.0182,172070.0
2017-04-26 15:30:00,44.51,44.54,44.4,44.4,247499.0,35.0182,35.0418,34.9317,34.9317,247499.0
2017-04-26 15:40:00,44.4,44.47,44.38,44.44,657271.0,34.9317,34.9868,34.916,34.9632,657271.0
2017-04-26 15:50:00,44.44,44.46,44.37,44.37,1162450.0,34.9632,34.9789,34.9081,34.9081,1162450.0
2017-04-27 09:30:00,44.16,44.21,43.98,44.05,331048.0,34.9025,34.942,34.7602,34.8155,331048.0
2017-04-27 09:40:00,44.05,44.09,43.99,44.09,265150.0,34.8155,34.8471,34.7681,34.8471,265150.0
2017-04-27 09:50:00,44.09,44.13,43.92,43.95,218050.0,34.8471,34.8788,34.7128,34.7365,218050.0
2017-04-27 10:00:00,43.95,43.97,43.69,43.73,290611.0,34.7365,34.7523,34.531,34.5626,290611.0
2017-04-27 10:10:00,43.73,43.74,43.61,43.68,397052.0,34.5626,34.5705,34.4678,34.5231,397052.0
2017-04-27 10:20:00,43.68,43.7,43.65,43.67,239172.0,34.5231,34.5389,34.4994,34.5152,239172.0
2017-04-27 10:30:00,43.67,43.7,43.61,43.7,169160.0,34.5152,34.5389,34.4678,34.5389,169160.0
2017-04-27 10:40:00,43.7,43.73,43.51,43.51,267710.0,34.5389,34.5626,34.3887,34.3887,267710.0
2017-04-27 10:50:00,43.51,43.61,43.49,43.59,380712.0,34.3887,34.4678,34.3729,34.452,380712.0
2017-04-27 11:00:00,43.58,43.62,43.48,43.5,154850.0,34.4441,34.4757,34.365,34.3808,154850.0
2017-04-27 11:10:00,43.5,43.59,43.48,43.57,210498.0,34.3808,34.452,34.365,34.4361,210498.0
2017-04-27 11:20:00,43.56,43.63,43.53,43.57,135066.0,34.4282,34.4836,34.4045,34.4361,135066.0
2017-04-27 11:30:00,43.56,43.61,43.5,43.5,196169.0,34.4282,34.4678,34.3808,34.3808,196169.0
2017-04-27 11:40:00,43.51,43.55,43.41,43.45,223613.0,34.3887,34.4203,34.3097,34.3413,223613.0
2017-04-27 11:50:00,43.46,43.49,43.39,43.48,151747.0,34.3492,34.3729,34.2939,34.365,151747.0
2017-04-27 12:00:00,43.49,43.58,43.46,43.55,108891.0,34.3729,34.4441,34.3492,34.4203,108891.0
2017-04-27 12:10:00,43.55,43.61,43.54,43.57,95568.0,34.4203,34.4678,34.4124,34.4361,95568.0
2017-04-27 12:20:00,43.57,43.57,43.47,43.52,126277.0,34.4361,34.4361,34.3571,34.3966,126277.0
2017-04-27 12:30:00,43.52,43.59,43.52,43.56,123250.0,34.3966,34.452,34.3966,34.4282,123250.0
2017-04-27 12:40:00,43.56,43.66,43.55,43.65,99793.0,34.4282,34.5073,34.4203,34.4994,99793.0
2017-04-27 12:50:00,43.65,43.83,43.64,43.83,258321.0,34.4994,34.6416,34.4915,34.6416,258321.0
2017-04-27 13:00:00,43.83,43.83,43.7,43.71,191003.0,34.6416,34.6416,34.5389,34.5468,191003.0
2017-04-27 13:10:00,43.71,43.76,43.69,43.7,110890.0,34.5468,34.5863,34.531,34.5389,110890.0
2017-04-27 13:20:00,43.7,43.76,43.67,43.73,157127.0,34.5389,34.5863,34.5152,34.5626,157127.0
2017-04-27 13:30:00,43.74,43.76,43.68,43.7,94712.0,34.5705,34.5863,34.5231,34.5389,94712.0
2017-04-27 13:40:00,43.7,43.72,43.68,43.68,139507.0,34.5389,34.5547,34.5231,34.5231,139507.0
2017-04-27 13:50:00,43.68,43.71,43.63,43.7,98585.0,34.5231,34.5468,34.4836,34.5389,98585.0
2017-04-27 14:00:00,43.7,43.71,43.63,43.66,86616.0,34.5389,34.5468,34.4836,34.5073,86616.0
2017-04-27 14:10:00,43.66,43.74,43.65,43.73,95455.0,34.5073,34.5705,34.4994,34.5626,95455.0
2017-04-27 14:20:00,43.73,43.74,43.66,43.71,99397.0,34.5626,34.5705,34.5073,34.5468,99397.0
2017-04-27 14:30:00,43.71,43.76,43.71,43.71,152374.0,34.5468,34.5863,34.5468,34.5468,152374.0
2017-04-27 14:40:00,43.7,43.72,43.66,43.67,144612.0,34.5389,34.5547,34.5073,34.5152,144612.0
2017-04-27 14:50:00,43.68,43.69,43.61,43.64,108515.0,34.5231,34.531,34.4678,34.4915,108515.0
2017-04-27 15:00:00,43.64,43.65,43.58,43.61,139850.0,34.4915,34.4994,34.4441,34.4678,139850.0
2017-04-27 15:10:00,43.61,43.68,43.6,43.64,149610.0,34.4678,34.5231,34.4599,34.4915,149610.0
2017-04-27 15:20:00,43.64,43.65,43.6,43.63,205057.0,34.4915,34.4994,34.4599,34.4836,205057.0
2017-04-27 15:30:00,43.63,43.65,43.6,43.62,175335.0,34.4836,34.4994,34.4599,34.4757,175335.0
2017-04-27 15:40:00,43.62,43.64,43.53,43.54,415516.0,34.4757,34.4915,34.4045,34.4124,415516.0
2017-04-27 15:50:00,43.53,43.55,43.49,43.53,965727.0,34.4045,34.4203,34.3729,34.4045,965727.0
2017-04-28 09:30:00,43.6,43.69,43.48,43.48,293998.0,34.4599,34.531,34.365,34.365,293998.0
2017-04-28 09:40:00,43.48,43.71,43.42,43.68,213271.0,34.365,34.5468,34.3176,34.5231,213271.0
2017-04-28 09:50:00,43.68,43.81,43.66,43.79,216012.0,34.5231,34.6258,34.5073,34.61,216012.0
2017-04-28 10:00:00,43.79,43.8,43.67,43.71,191039.0,34.61,34.6179,34.5152,34.5468,191039.0
2017-04-28 10:10:00,43.71,43.76,43.56,43.56,153622.0,34.5468,34.5863,34.4282,34.4282,153622.0
2017-04-28 10:20:00,43.55,43.6,43.46,43.6,253947.0,34.4203,34.4599,34.3492,34.4599,253947.0
2017-04-28 10:30:00,43.59,43.61,43.49,43.59,161259.0,34.452,34.4678,34.3729,34.452,161259.0
2017-04-28 10:40:00,43.59,43.63,43.51,43.56,179309.0,34.452,34.4836,34.3887,34.4282,179309.0
2017-04-28 10:50:00,43.56,43.62,43.54,43.57,157527.0,34.4282,34.4757,34.4124,34.4361,157527.0
2017-04-28 11:00:00,43.57,43.7,43.57,43.66,173616.0,34.4361,34.5389,34.4361,34.5073,173616.0
2017-04-28 11:10:00,43.66,43.68,43.56,43.64,269519.0,34.5073,34.5231,34.4282,34.4915,269519.0
2017-04-28 11:20:00,43.64,43.68,43.59,43.62,106863.0,34.4915,34.5231,34.452,34.4757,106863.0
2017-04-28 11:30:00,43.62,43.65,43.55,43.57,108409.0,34.4757,34.4994,34.4203,34.4361,108409.0
2017-04-28 11:40:00,43.57,43.61,43.51,43.54,102084.0,34.4361,34.4678,34.3887,34.4124,102084.0
2017-04-28 11:50:00,43.54,43.59,43.51,43.54,153112.0,34.4124,34.452,34.3887,34.4124,153112.0
2017-04-28 12:00:00,43.55,43.67,43.54,43.67,104897.0,34.4203,34.5152,34.4124,34.5152,104897.0
2017-04-28 12:10:00,43.67,43.68,43.59,43.63,97946.0,34.5152,34.5231,34.452,34.4836,97946.0
2017-04-28 12:20:00,43.64,43.65,43.6,43.63,71915.0,34.4915,34.4994,34.4599,34.4836,71915.0
2017-04-28 12:30:00,43.64,43.64,43.57,43.58,78274.0,34.4915,34.4915,34.4361,34.4441,78274.0
2017-04-28 12:40:00,43.58,43.61,43.55,43.61,88772.0,34.4441,34.4678,34.4203,34.4678,88772.0
2017-04-28 12:50:00,43.61,43.61,43.54,43.59,78173.0,34.4678,34.4678,34.4124,34.452,78173.0
2017-04-28 13:00:00,43.59,43.64,43.58,43.63,120567.0,34.452,34.4915,34.4441,34.4836,120567.0
2017-04-28 13:10:00,43.63,43.63,43.54,43.55,92777.0,34.4836,34.4836,34.4124,34.4203,92777.0
2017-04-28 13:20:00,43.55,43.61,43.55,43.58,74561.0,34.4203,34.4678,34.4203,34.4441,74561.0
2017-04-28 13:30:00,43.59,43.62,43.56,43.6,84683.0,34.452,34.4757,34.4282,34.4599,84683.0
2017-04-28 13:40:00,43.6,43.61,43.51,43.54,101955.0,34.4599,34.4678,34.3887,34.4124,101955.0
2017-04-28 13:50:00,43.53,43.54,43.48,43.48,164608.0,34.4045,34.4124,34.365,34.365,164608.0
2017-04-28 14:00:00,43.48,43.53,43.46,43.47,134433.0,34.365,34.4045,34.3492,34.3571,134433.0
2017-04-28 14:10:00,43.47,43.52,43.43,43.49,115108.0,34.3571,34.3966,34.3255,34.3729,115108.0
2017-04-28 14:20:00,43.5,43.51,43.43,43.45,138511.0,34.3808,34.3887,34.3255,34.3413,138511.0
2017-04-28 14:30:00,43.45,43.53,43.44,43.48,102243.0,34.3413,34.4045,34.3334,34.365,102243.0
2017-04-28 14:40:00,43.49,43.51,43.4,43.41,86349.0,34.3729,34.3887,34.3018,34.3097,86349.0
2017-04-28 14:50:00,43.4,43.46,43.4,43.43,147714.0,34.3018,34.3492,34.3018,34.3255,147714.0
2017-04-28 15:00:00,43.43,43.52,43.42,43.51,152753.0,34.3255,34.3966,34.3176,34.3887,152753.0
2017-04-28 15:10:00,43.51,43.57,43.51,43.53,122507.0,34.3887,34.4361,34.3887,34.4045,122507.0
2017-04-28 15:20:00,43.52,43.55,43.49,43.5,126879.0,34.3966,34.4203,34.3729,34.3808,126879.0
2017-04-28 15:30:00,43.5,43.51,43.44,43.46,225562.0,34.3808,34.3887,34.3334,34.3492,225562.0
2017-04-28 15:40:00,43.45,43.49,43.39,43.45,346962.0,34.3413,34.3729,34.2939,34.3413,346962.0
2017-04-28 15:50:00,43.45,43.47,43.34,43.37,1059433.0,34.3413,34.3571,34.2544,34.2781,1059433.0
2017-05-01 09:30:00,43.76,43.78,43.57,43.58,204195.0,34.5863,34.6021,34.4361,34.4441,204195.0
2017-05-01 09:40:00,43.59,43.77,43.57,43.65,217091.0,34.452,34.5942,34.4361,34.4994,217091.0
2017-05-01 09:50:00,43.64,43.75,43.63,43.7,94707.0,34.4915,34.5784,34.4836,34.5389,94707.0
2017-05-01 10:00:00,43.68,43.75,43.61,43.7,156023.0,34.5231,34.5784,34.4678,34.5389,156023.0
2017-05-01 10:10:00,43.69,43.8,43.63,43.8,121863.0,34.531,34.6179,34.4836,34.6179,121863.0
2017-05-01 10:20:00,43.79,43.81,43.72,43.76,119340.0,34.61,34.6258,34.5547,34.5863,119340.0
2017-05-01 10:30:00,43.76,43.92,43.76,43.85,194134.0,34.5863,34.7128,34.5863,34.6574,194134.0
2017-05-01 10:40:00,43.85,43.87,43.79,43.84,79204.0,34.6574,34.6733,34.61,34.6495,79204.0
2017-05-01 10:50:00,43.84,43.91,43.8,43.9,93853.0,34.6495,34.7049,34.6179,34.697,93853.0
2017-05-01 11:00:00,43.9,43.96,43.87,43.87,125828.0,34.697,34.7444,34.6733,34.6733,125828.0
2017-05-01 11:10:00,43.87,43.88,43.79,43.79,127117.0,34.6733,34.6812,34.61,34.61,127117.0
2017-05-01 11:20:00,43.79,43.81,43.7,43.71,114394.0,34.61,34.6258,34.5389,34.5468,114394.0
2017-05-01 11:30:00,43.71,43.77,43.68,43.77,104017.0,34.5468,34.5942,34.5231,34.5942,104017.0
2017-05-01 11:40:00,43.78,43.87,43.77,43.86,101876.0,34.6021,34.6733,34.5942,34.6654,101876.0
2017-05-01 11:50:00,43.86,43.89,43.82,43.88,139019.0,34.6654,34.6891,34.6337,34.6812,139019.0
2017-05-01 12:00:00,43.88,43.94,43.85,43.92,119562.0,34.6812,34.7286,34.6574,34.7128,119562.0
2017-05-01 12:10:00,43.92,43.93,43.85,43.91,78957.0,34.7128,34.7207,34.6574,34.7049,78957.0
2017-05-01 12:20:00,43.9,43.9,43.86,43.88,78222.0,34.697,34.697,34.6654,34.6812,78222.0
2017-05-01 12:30:00,43.88,43.96,43.88,43.94,54299.0,34.6812,34.7444,34.6812,34.7286,54299.0
2017-05-01 12:40:00,43.94,43.95,43.85,43.86,86049.0,34.7286,34.7365,34.6574,34.6654,86049.0
2017-05-01 12:50:00,43.86,43.88,43.49,43.76,581997.0,34.6654,34.6812,34.3729,34.5863,581997.0
2017-05-01 13:00:00,43.77,43.85,43.71,43.83,253017.0,34.5942,34.6574,34.5468,34.6416,253017.0
2017-05-01 13:10:00,43.82,43.89,43.78,43.88,173459.0,34.6337,34.6891,34.6021,34.6812,173459.0
2017-05-01 13:20:00,43.88,43.93,43.84,43.93,45379.0,34.6812,34.7207,34.6495,34.7207,45379.0
2017-05-01 13:30:00,43.93,43.96,43.89,43.91,50889.0,34.7207,34.7444,34.6891,34.7049,50889.0
2017-05-01 13:40:00,43.91,43.97,43.89,43.94,63820.0,34.7049,34.7523,34.6891,34.7286,63820.0
2017-05-01 13:50:00,43.94,44.0,43.91,43.99,183318.0,34.7286,34.776,34.7049,34.7681,183318.0
2017-05-01 14:00:00,43.99,44.03,43.95,43.98,335443.0,34.7681,34.7997,34.7365,34.7602,335443.0
2017-05-01 14:10:00,43.99,44.06,43.97,44.02,115497.0,34.7681,34.8234,34.7523,34.7918,115497.0
2017-05-01 14:20:00,44.02,44.06,44.01,44.02,82911.0,34.7918,34.8234,34.7839,34.7918,82911.0
2017-05-01 14:30:00,44.0,44.03,43.99,43.99,133110.0,34.776,34.7997,34.7681,34.7681,133110.0
2017-05-01 14:40:00,44.0,44.0,43.96,43.98,140982.0,34.776,34.776,34.7444,34.7602,140982.0
2017-05-01 14:50:00,43.98,44.03,43.97,44.03,118831.0,34.7602,34.7997,34.7523,34.7997,118831.0
2017-05-01 15:00:00,44.04,44.05,43.99,44.0,118633.0,34.8076,34.8155,34.7681,34.776,118633.0
2017-05-01 15:10:00,44.01,44.03,43.89,43.91,165132.0,34.7839,34.7997,34.6891,34.7049,165132.0
2017-05-01 15:20:00,43.91,43.92,43.82,43.84,136503.0,34.7049,34.7128,34.6337,34.6495,136503.0
2017-05-01 15:30:00,43.84,43.95,43.84,43.88,271241.0,34.6495,34.7365,34.6495,34.6812,271241.0
2017-05-01 15:40:00,43.89,43.9,43.83,43.83,280570.0,34.6891,34.697,34.6416,34.6416,280570.0
2017-05-01 15:50:00,43.83,43.88,43.73,43.75,717769.0,34.6416,34.6812,34.5626,34.5784,717769.0
2017-05-02 09:30:00,43.67,43.78,43.5,43.6,318302.0,34.5152,34.6021,34.3808,34.4599,318302.0
2017-05-02 09:40:00,43.61,43.61,43.34,43.34,201888.0,34.4678,34.4678,34.2544,34.2544,201888.0
2017-05-02 09:50:00,43.34,43.49,43.31,43.34,209652.0,34.2544,34.3729,34.2307,34.2544,209652.0
2017-05-02 10:00:00,43.33,43.39,43.2,43.21,195090.0,34.2465,34.2939,34.1437,34.1516,195090.0
2017-05-02 10:10:00,43.2,43.28,43.18,43.26,143402.0,34.1437,34.2069,34.1279,34.1911,143402.0
2017-05-02 10:20:00,43.26,43.29,43.16,43.18,309374.0,34.1911,34.2148,34.1121,34.1279,309374.0
2017-05-02 10:30:00,43.18,43.24,43.08,43.09,177663.0,34.1279,34.1753,34.0489,34.0568,177663.0
2017-05-02 10:40:00,43.08,43.12,43.0,43.06,392244.0,34.0489,34.0805,33.9856,34.0331,392244.0
2017-05-02 10:50:00,43.05,43.2,43.03,43.09,301276.0,34.0252,34.1437,34.0094,34.0568,301276.0
2017-05-02 11:00:00,43.08,43.2,43.08,43.09,206502.0,34.0489,34.1437,34.0489,34.0568,206502.0
2017-05-02 11:10:00,43.09,43.19,43.09,43.18,130717.0,34.0568,34.1358,34.0568,34.1279,130717.0
2017-05-02 11:20:00,43.17,43.26,43.16,43.22,201472.0,34.12,34.1911,34.1121,34.1595,201472.0
2017-05-02 11:30:00,43.22,43.27,43.18,43.21,158565.0,34.1595,34.199,34.1279,34.1516,158565.0
2017-05-02 11:40:00,43.21,43.24,43.16,43.16,91802.0,34.1516,34.1753,34.1121,34.1121,91802.0
2017-05-02 11:50:00,43.16,43.21,43.12,43.15,129208.0,34.1121,34.1516,34.0805,34.1042,129208.0
2017-05-02 12:00:00,43.15,43.24,43.15,43.22,107542.0,34.1042,34.1753,34.1042,34.1595,107542.0
2017-05-02 12:10:00,43.21,43.3,43.19,43.28,202146.0,34.1516,34.2227,34.1358,34.2069,202146.0
2017-05-02 12:20:00,43.27,43.28,43.2,43.23,121314.0,34.199,34.2069,34.1437,34.1674,121314.0
2017-05-02 12:30:00,43.23,43.32,43.22,43.3,92323.0,34.1674,34.2386,34.1595,34.2227,92323.0
2017-05-02 12:40:00,43.3,43.35,43.28,43.35,82642.0,34.2227,34.2623,34.2069,34.2623,82642.0
2017-05-02 12:50:00,43.35,43.35,43.3,43.34,72596.0,34.2623,34.2623,34.2227,34.2544,72596.0
2017-05-02 13:00:00,43.34,43.37,43.3,43.32,124972.0,34.2544,34.2781,34.2227,34.2386,124972.0
2017-05-02 13:10:00,43.32,43.33,43.22,43.33,163363.0,34.2386,34.2465,34.1595,34.2465,163363.0
2017-05-02 13:20:00,43.32,43.33,43.23,43.25,96528.0,34.2386,34.2465,34.1674,34.1832,96528.0
2017-05-02 13:30:00,43.24,43.28,43.24,43.27,64876.0,34.1753,34.2069,34.1753,34.199,64876.0
2017-05-02 13:40:00,43.27,43.28,43.22,43.23,73633.0,34.199,34.2069,34.1595,34.1674,73633.0
2017-05-02 13:50:00,43.23,43.23,43.16,43.21,170804.0,34.1674,34.1674,34.1121,34.1516,170804.0
2017-05-02 14:00:00,43.2,43.29,43.19,43.24,72489.0,34.1437,34.2148,34.1358,34.1753,72489.0
2017-05-02 14:10:00,43.25,43.29,43.24,43.29,65792.0,34.1832,34.2148,34.1753,34.2148,65792.0
2017-05-02 14:20:00,43.28,43.29,43.21,43.22,104222.0,34.2069,34.2148,34.1516,34.1595,104222.0
2017-05-02 14:30:00,43.22,43.24,43.14,43.16,130182.0,34.1595,34.1753,34.0963,34.1121,130182.0
2017-05-02 14:40:00,43.16,43.21,43.14,43.2,113100.0,34.1121,34.1516,34.0963,34.1437,113100.0
2017-05-02 14:50:00,43.2,43.22,43.17,43.21,119561.0,34.1437,34.1595,34.12,34.1516,119561.0
2017-05-02 15:00:00,43.21,43.24,43.19,43.21,112065.0,34.1516,34.1753,34.1358,34.1516,112065.0
2017-05-02 15:10:00,43.21,43.29,43.2,43.27,143921.0,34.1516,34.2148,34.1437,34.199,143921.0
2017-05-02 15:20:00,43.28,43.28,43.24,43.26,123291.0,34.2069,34.2069,34.1753,34.1911,123291.0
2017-05-02 15:30:00,43.26,43.27,43.16,43.22,250496.0,34.1911,34.199,34.1121,34.1595,250496.0
2017-05-02 15:40:00,43.23,43.26,43.22,43.26,197993.0,34.1674,34.1911,34.1595,34.1911,197993.0
2017-05-02 15:50:00,43.26,43.35,43.25,43.34,716115.0,34.1911,34.2623,34.1832,34.2544,716115.0
2017-05-03 09:30:00,43.15,43.35,43.11,43.3,289782.0,34.1042,34.2623,34.0726,34.2227,289782.0
2017-05-03 09:40:00,43.31,43.51,43.3,43.48,214027.0,34.2307,34.3887,34.2227,34.365,214027.0
2017-05-03 09:50:00,43.47,43.54,43.45,43.5,89574.0,34.3571,34.4124,34.3413,34.3808,89574.0
2017-05-03 10:00:00,43.51,43.64,43.48,43.49,133502.0,34.3887,34.4915,34.365,34.3729,133502.0
2017-05-03 10:10:00,43.49,43.68,43.48,43.66,231943.0,34.3729,34.5231,34.365,34.5073,231943.0
2017-05-03 10:20:00,43.66,43.77,43.65,43.72,124669.0,34.5073,34.5942,34.4994,34.5547,124669.0
2017-05-03 10:30:00,43.71,43.72,43.61,43.64,180306.0,34.5468,34.5547,34.4678,34.4915,180306.0
2017-05-03 10:40:00,43.63,43.67,43.59,43.63,141349.0,34.4836,34.5152,34.452,34.4836,141349.0
2017-05-03 10:50:00,43.64,43.64,43.49,43.52,196343.0,34.4915,34.4915,34.3729,34.3966,196343.0
2017-05-03 11:00:00,43.51,43.55,43.45,43.52,122005.0,34.3887,34.4203,34.3413,34.3966,122005.0
2017-05-03 11:10:00,43.52,43.56,43.45,43.47,140684.0,34.3966,34.4282,34.3413,34.3571,140684.0
2017-05-03 11:20:00,43.48,43.49,43.41,43.43,139423.0,34.365,34.3729,34.3097,34.3255,139423.0
2017-05-03 11:30:00,43.44,43.47,43.4,43.44,54600.0,34.3334,34.3571,34.3018,34.3334,54600.0
2017-05-03 11:40:00,43.45,43.47,43.4,43.46,60102.0,34.3413,34.3571,34.3018,34.3492,60102.0
2017-05-03 11:50:00,43.46,43.49,43.44,43.45,54137.0,34.3492,34.3729,34.3334,34.3413,54137.0
2017-05-03 12:00:00,43.46,43.52,43.45,43.49,63416.0,34.3492,34.3966,34.3413,34.3729,63416.0
2017-05-03 12:10:00,43.49,43.49,43.4,43.44,62517.0,34.3729,34.3729,34.3018,34.3334,62517.0
2017-05-03 12:20:00,43.44,43.45,43.39,43.44,35996.0,34.3334,34.3413,34.2939,34.3334,35996.0
2017-05-03 12:30:00,43.45,43.46,43.41,43.43,57145.0,34.3413,34.3492,34.3097,34.3255,57145.0
2017-05-03 12:40:00,43.43,43.45,43.4,43.4,52226.0,34.3255,34.3413,34.3018,34.3018,52226.0
2017-05-03 12:50:00,43.41,43.42,43.36,43.39,33686.0,34.3097,34.3176,34.2702,34.2939,33686.0
2017-05-03 13:00:00,43.39,43.43,43.34,43.38,58901.0,34.2939,34.3255,34.2544,34.286,58901.0
2017-05-03 13:10:00,43.38,43.41,43.36,43.38,60378.0,34.286,34.3097,34.2702,34.286,60378.0
2017-05-03 13:20:00,43.37,43.41,43.35,43.41,65069.0,34.2781,34.3097,34.2623,34.3097,65069.0
2017-05-03 13:30:00,43.41,43.46,43.39,43.43,68307.0,34.3097,34.3492,34.2939,34.3255,68307.0
2017-05-03 13:40:00,43.43,43.45,43.37,43.38,47100.0,34.3255,34.3413,34.2781,34.286,47100.0
2017-05-03 13:50:00,43.37,43.42,43.36,43.41,47871.0,34.2781,34.3176,34.2702,34.3097,47871.0
2017-05-03 14:00:00,43.41,43.64,43.39,43.52,161261.0,34.3097,34.4915,34.2939,34.3966,161261.0
2017-05-03 14:10:00,43.52,43.6,43.42,43.47,175273.0,34.3966,34.4599,34.3176,34.3571,175273.0
2017-05-03 14:20:00,43.47,43.57,43.47,43.54,80730.0,34.3571,34.4361,34.3571,34.4124,80730.0
2017-05-03 14:30:00,43.54,43.58,43.49,43.57,77752.0,34.4124,34.4441,34.3729,34.4361,77752.0
2017-05-03 14:40:00,43.57,43.61,43.56,43.6,73920.0,34.4361,34.4678,34.4282,34.4599,73920.0
2017-05-03 14:50:00,43.6,43.62,43.56,43.58,71919.0,34.4599,34.4757,34.4282,34.4441,71919.0
2017-05-03 15:00:00,43.58,43.6,43.55,43.56,88631.0,34.4441,34.4599,34.4203,34.4282,88631.0
2017-05-03 15:10:00,43.56,43.57,43.52,43.52,59689.0,34.4282,34.4361,34.3966,34.3966,59689.0
2017-05-03 15:20:00,43.52,43.53,43.46,43.5,97712.0,34.3966,34.4045,34.3492,34.3808,97712.0
2017-05-03 15:30:00,43.5,43.55,43.49,43.52,166519.0,34.3808,34.4203,34.3729,34.3966,166519.0
2017-05-03 15:40:00,43.52,43.55,43.47,43.48,258079.0,34.3966,34.4203,34.3571,34.365,258079.0
2017-05-03 15:50:00,43.49,43.53,43.45,43.45,537983.0,34.3729,34.4045,34.3413,34.3413,537983.0
2017-05-04 09:30:00,43.85,43.97,43.69,43.79,396538.0,34.6574,34.7523,34.531,34.61,396538.0
2017-05-04 09:40:00,43.79,43.83,43.67,43.68,383385.0,34.61,34.6416,34.5152,34.5231,383385.0
2017-05-04 09:50:00,43.68,43.69,43.58,43.67,143333.0,34.5231,34.531,34.4441,34.5152,143333.0
2017-05-04 10:00:00,43.67,43.69,43.56,43.59,207156.0,34.5152,34.531,34.4282,34.452,207156.0
2017-05-04 10:10:00,43.59,43.74,43.58,43.74,207043.0,34.452,34.5705,34.4441,34.5705,207043.0
2017-05-04 10:20:00,43.73,43.81,43.69,43.8,169988.0,34.5626,34.6258,34.531,34.6179,169988.0
2017-05-04 10:30:00,43.79,43.8,43.59,43.62,165138.0,34.61,34.6179,34.452,34.4757,165138.0
2017-05-04 10:40:00,43.61,43.62,43.54,43.58,160106.0,34.4678,34.4757,34.4124,34.4441,160106.0
2017-05-04 10:50:00,43.57,43.59,43.47,43.54,136414.0,34.4361,34.452,34.3571,34.4124,136414.0
2017-05-04 11:00:00,43.54,43.66,43.53,43.6,134886.0,34.4124,34.5073,34.4045,34.4599,134886.0
2017-05-04 11:10:00,43.6,43.62,43.53,43.61,107278.0,34.4599,34.4757,34.4045,34.4678,107278.0
2017-05-04 11:20:00,43.61,43.67,43.59,43.59,110838.0,34.4678,34.5152,34.452,34.452,110838.0
2017-05-04 11:30:00,43.6,43.64,43.53,43.59,180293.0,34.4599,34.4915,34.4045,34.452,180293.0
2017-05-04 11:40:00,43.6,43.61,43.54,43.57,91966.0,34.4599,34.4678,34.4124,34.4361,91966.0
2017-05-04 11:50:00,43.57,43.58,43.47,43.48,124106.0,34.4361,34.4441,34.3571,34.365,124106.0
2017-05-04 12:00:00,43.48,43.49,43.37,43.4,108161.0,34.365,34.3729,34.2781,34.3018,108161.0
2017-05-04 12:10:00,43.39,43.4,43.24,43.24,157979.0,34.2939,34.3018,34.1753,34.1753,157979.0
2017-05-04 12:20:00,43.24,43.39,43.22,43.39,133677.0,34.1753,34.2939,34.1595,34.2939,133677.0
2017-05-04 12:30:00,43.39,43.42,43.31,43.37,207309.0,34.2939,34.3176,34.2307,34.2781,207309.0
2017-05-04 12:40:00,43.37,43.45,43.3,43.41,175825.0,34.2781,34.3413,34.2227,34.3097,175825.0
2017-05-04 12:50:00,43.41,43.48,43.38,43.4,97626.0,34.3097,34.365,34.286,34.3018,97626.0
2017-05-04 13:00:00,43.39,43.44,43.37,43.44,136345.0,34.2939,34.3334,34.2781,34.3334,136345.0
2017-05-04 13:10:00,43.43,43.45,43.38,43.38,67195.0,34.3255,34.3413,34.286,34.286,67195.0
2017-05-04 13:20:00,43.38,43.43,43.33,43.35,66015.0,34.286,34.3255,34.2465,34.2623,66015.0
2017-05-04 13:30:00,43.36,43.37,43.29,43.33,70591.0,34.2702,34.2781,34.2148,34.2465,70591.0
2017-05-04 13:40:00,43.34,43.46,43.32,43.46,112181.0,34.2544,34.3492,34.2386,34.3492,112181.0
2017-05-04 13:50:00,43.45,43.46,43.36,43.43,92865.0,34.3413,34.3492,34.2702,34.3255,92865.0
2017-05-04 14:00:00,43.42,43.46,43.42,43.45,78282.0,34.3176,34.3492,34.3176,34.3413,78282.0
2017-05-04 14:10:00,43.45,43.47,43.37,43.38,98847.0,34.3413,34.3571,34.2781,34.286,98847.0
2017-05-04 14:20:00,43.37,43.42,43.29,43.41,128502.0,34.2781,34.3176,34.2148,34.3097,128502.0
2017-05-04 14:30:00,43.4,43.45,43.4,43.44,94364.0,34.3018,34.3413,34.3018,34.3334,94364.0
2017-05-04 14:40:00,43.45,43.46,43.39,43.42,79388.0,34.3413,34.3492,34.2939,34.3176,79388.0
2017-05-04 14:50:00,43.42,43.43,43.35,43.39,66808.0,34.3176,34.3255,34.2623,34.2939,66808.0
2017-05-04 15:00:00,43.38,43.44,43.34,43.39,94649.0,34.286,34.3334,34.2544,34.2939,94649.0
2017-05-04 15:10:00,43.39,43.41,43.32,43.33,165280.0,34.2939,34.3097,34.2386,34.2465,165280.0
2017-05-04 15:20:00,43.34,43.36,43.32,43.33,102738.0,34.2544,34.2702,34.2386,34.2465,102738.0
2017-05-04 15:30:00,43.33,43.37,43.31,43.34,176778.0,34.2465,34.2781,34.2307,34.2544,176778.0
2017-05-04 15:40:00,43.34,43.35,43.29,43.34,229127.0,34.2544,34.2623,34.2148,34.2544,229127.0
2017-05-04 15:50:00,43.33,43.36,43.25,43.29,581468.0,34.2465,34.2702,34.1832,34.2148,581468.0
2017-05-05 09:30:00,43.37,43.56,43.31,43.5,327819.0,34.2781,34.4282,34.2307,34.3808,327819.0
2017-05-05 09:40:00,43.5,43.52,43.27,43.29,135473.0,34.3808,34.3966,34.199,34.2148,135473.0
2017-05-05 09:50:00,43.29,43.38,43.23,43.29,232187.0,34.2148,34.286,34.1674,34.2148,232187.0
2017-05-05 10:00:00,43.28,43.3,43.17,43.18,191443.0,34.2069,34.2227,34.12,34.1279,191443.0
2017-05-05 10:10:00,43.18,43.22,43.14,43.21,129357.0,34.1279,34.1595,34.0963,34.1516,129357.0
2017-05-05 10:20:00,43.2,43.21,43.05,43.14,145881.0,34.1437,34.1516,34.0252,34.0963,145881.0
2017-05-05 10:30:00,43.13,43.17,43.05,43.13,174323.0,34.0884,34.12,34.0252,34.0884,174323.0
2017-05-05 10:40:00,43.13,43.13,43.02,43.11,143856.0,34.0884,34.0884,34.0014,34.0726,143856.0
2017-05-05 10:50:00,43.11,43.15,43.07,43.11,164070.0,34.0726,34.1042,34.041,34.0726,164070.0
2017-05-05 11:00:00,43.12,43.17,43.09,43.13,103310.0,34.0805,34.12,34.0568,34.0884,103310.0
2017-05-05 11:10:00,43.14,43.18,43.13,43.15,89385.0,34.0963,34.1279,34.0884,34.1042,89385.0
2017-05-05 11:20:00,43.16,43.16,43.04,43.04,129303.0,34.1121,34.1121,34.0173,34.0173,129303.0
2017-05-05 11:30:00,43.05,43.11,43.02,43.1,171918.0,34.0252,34.0726,34.0014,34.0647,171918.0
2017-05-05 11:40:00,43.11,43.16,43.1,43.14,92639.0,34.0726,34.1121,34.0647,34.0963,92639.0
2017-05-05 11:50:00,43.14,43.18,43.11,43.16,142220.0,34.0963,34.1279,34.0726,34.1121,142220.0
2017-05-05 12:00:00,43.16,43.17,43.11,43.11,64392.0,34.1121,34.12,34.0726,34.0726,64392.0
2017-05-05 12:10:00,43.11,43.11,43.05,43.05,64990.0,34.0726,34.0726,34.0252,34.0252,64990.0
2017-05-05 12:20:00,43.05,43.07,43.02,43.02,63955.0,34.0252,34.041,34.0014,34.0014,63955.0
2017-05-05 12:30:00,43.02,43.03,42.91,42.91,157044.0,34.0014,34.0094,33.9145,33.9145,157044.0
2017-05-05 12:40:00,42.92,42.96,42.87,42.94,118748.0,33.9224,33.954,33.8829,33.9382,118748.0
2017-05-05 12:50:00,42.95,42.98,42.93,42.97,62793.0,33.9461,33.9698,33.9303,33.9619,62793.0
2017-05-05 13:00:00,42.96,42.98,42.94,42.95,76833.0,33.954,33.9698,33.9382,33.9461,76833.0
2017-05-05 13:10:00,42.96,42.96,42.89,42.92,88493.0,33.954,33.954,33.8987,33.9224,88493.0
2017-05-05 13:20:00,42.92,42.95,42.92,42.93,55742.0,33.9224,33.9461,33.9224,33.9303,55742.0
2017-05-05 13:30:00,42.93,42.96,42.92,42.95,65542.0,33.9303,33.954,33.9224,33.9461,65542.0
2017-05-05 13:40:00,42.95,42.96,42.92,42.92,54615.0,33.9461,33.954,33.9224,33.9224,54615.0
2017-05-05 13:50:00,42.92,42.94,42.9,42.91,114967.0,33.9224,33.9382,33.9066,33.9145,114967.0
2017-05-05 14:00:00,42.91,43.0,42.9,42.98,173903.0,33.9145,33.9856,33.9066,33.9698,173903.0
2017-05-05 14:10:00,42.98,43.04,42.97,43.02,63782.0,33.9698,34.0173,33.9619,34.0014,63782.0
2017-05-05 14:20:00,43.02,43.06,43.0,43.05,75121.0,34.0014,34.0331,33.9856,34.0252,75121.0
2017-05-05 14:30:00,43.05,43.05,42.99,43.01,71071.0,34.0252,34.0252,33.9777,33.9935,71071.0
2017-05-05 14:40:00,43.01,43.09,43.0,43.07,124690.0,33.9935,34.0568,33.9856,34.041,124690.0
2017-05-05 14:50:00,43.07,43.09,43.05,43.08,72162.0,34.041,34.0568,34.0252,34.0489,72162.0
2017-05-05 15:00:00,43.07,43.13,43.04,43.12,122080.0,34.041,34.0884,34.0173,34.0805,122080.0
2017-05-05 15:10:00,43.12,43.14,43.1,43.14,149593.0,34.0805,34.0963,34.0647,34.0963,149593.0
2017-05-05 15:20:00,43.14,43.14,43.07,43.08,141978.0,34.0963,34.0963,34.041,34.0489,141978.0
2017-05-05 15:30:00,43.08,43.13,43.07,43.11,361464.0,34.0489,34.0884,34.041,34.0726,361464.0
2017-05-05 15:40:00,43.1,43.15,43.09,43.11,552013.0,34.0647,34.1042,34.0568,34.0726,552013.0
2017-05-05 15:50:00,43.11,43.11,43.05,43.09,794825.0,34.0726,34.0726,34.0252,34.0568,794825.0
2017-05-08 09:30:00,43.15,43.31,43.07,43.11,307181.0,34.1042,34.2307,34.041,34.0726,307181.0
2017-05-08 09:40:00,43.11,43.21,43.06,43.06,226133.0,34.0726,34.1516,34.0331,34.0331,226133.0
2017-05-08 09:50:00,43.06,43.16,43.0,43.04,202252.0,34.0331,34.1121,33.9856,34.0173,202252.0
2017-05-08 10:00:00,43.03,43.17,43.03,43.1,200103.0,34.0094,34.12,34.0094,34.0647,200103.0
2017-05-08 10:10:00,43.1,43.19,43.06,43.16,184528.0,34.0647,34.1358,34.0331,34.1121,184528.0
2017-05-08 10:20:00,43.15,43.2,43.1,43.1,168496.0,34.1042,34.1437,34.0647,34.0647,168496.0
2017-05-08 10:30:00,43.11,43.2,43.1,43.18,175619.0,34.0726,34.1437,34.0647,34.1279,175619.0
2017-05-08 10:40:00,43.19,43.31,43.15,43.28,321955.0,34.1358,34.2307,34.1042,34.2069,321955.0
2017-05-08 10:50:00,43.28,43.29,43.14,43.14,120365.0,34.2069,34.2148,34.0963,34.0963,120365.0
2017-05-08 11:00:00,43.14,43.17,43.1,43.11,127031.0,34.0963,34.12,34.0647,34.0726,127031.0
2017-05-08 11:10:00,43.12,43.14,43.06,43.11,140829.0,34.0805,34.0963,34.0331,34.0726,140829.0
2017-05-08 11:20:00,43.12,43.13,43.07,43.11,174552.0,34.0805,34.0884,34.041,34.0726,174552.0
2017-05-08 11:30:00,43.11,43.14,43.07,43.12,117648.0,34.0726,34.0963,34.041,34.0805,117648.0
2017-05-08 11:40:00,43.13,43.15,43.1,43.14,100942.0,34.0884,34.1042,34.0647,34.0963,100942.0
2017-05-08 11:50:00,43.13,43.14,43.06,43.13,75453.0,34.0884,34.0963,34.0331,34.0884,75453.0
2017-05-08 12:00:00,43.13,43.16,43.09,43.11,69607.0,34.0884,34.1121,34.0568,34.0726,69607.0
2017-05-08 12:10:00,43.1,43.14,43.05,43.06,75397.0,34.0647,34.0963,34.0252,34.0331,75397.0
2017-05-08 12:20:00,43.07,43.07,43.0,43.01,85698.0,34.041,34.041,33.9856,33.9935,85698.0
2017-05-08 12:30:00,43.01,43.06,42.99,43.05,97218.0,33.9935,34.0331,33.9777,34.0252,97218.0
2017-05-08 12:40:00,43.04,43.12,43.01,43.1,94816.0,34.0173,34.0805,33.9935,34.0647,94816.0
2017-05-08 12:50:00,43.1,43.13,43.09,43.1,51182.0,34.0647,34.0884,34.0568,34.0647,51182.0
2017-05-08 13:00:00,43.1,43.13,43.08,43.12,81327.0,34.0647,34.0884,34.0489,34.0805,81327.0
2017-05-08 13:10:00,43.12,43.13,43.07,43.12,77312.0,34.0805,34.0884,34.041,34.0805,77312.0
2017-05-08 13:20:00,43.12,43.15,43.1,43.14,69694.0,34.0805,34.1042,34.0647,34.0963,69694.0
2017-05-08 13:30:00,43.13,43.17,43.12,43.15,63601.0,34.0884,34.12,34.0805,34.1042,63601.0
2017-05-08 13:40:00,43.15,43.15,43.1,43.12,154973.0,34.1042,34.1042,34.0647,34.0805,154973.0
2017-05-08 13:50:00,43.11,43.16,43.1,43.14,172862.0,34.0726,34.1121,34.0647,34.0963,172862.0
2017-05-08 14:00:00,43.15,43.15,43.1,43.13,97108.0,34.1042,34.1042,34.0647,34.0884,97108.0
2017-05-08 14:10:00,43.13,43.13,43.07,43.09,112773.0,34.0884,34.0884,34.041,34.0568,112773.0
2017-05-08 14:20:00,43.09,43.1,43.06,43.08,97169.0,34.0568,34.0647,34.0331,34.0489,97169.0
2017-05-08 14:30:00,43.07,43.08,43.05,43.06,108343.0,34.041,34.0489,34.0252,34.0331,108343.0
2017-05-08 14:40:00,43.06,43.07,43.03,43.04,132501.0,34.0331,34.041,34.0094,34.0173,132501.0
2017-05-08 14:50:00,43.04,43.05,43.0,43.02,95231.0,34.0173,34.0252,33.9856,34.0014,95231.0
2017-05-08 15:00:00,43.02,43.03,42.98,42.98,221878.0,34.0014,34.0094,33.9698,33.9698,221878.0
2017-05-08 15:10:00,42.99,43.05,42.98,43.02,130183.0,33.9777,34.0252,33.9698,34.0014,130183.0
2017-05-08 15:20:00,43.04,43.05,43.0,43.01,134261.0,34.0173,34.0252,33.9856,33.9935,134261.0
2017-05-08 15:30:00,43.01,43.02,42.96,42.98,249274.0,33.9935,34.0014,33.954,33.9698,249274.0
2017-05-08 15:40:00,42.98,42.99,42.93,42.94,274038.0,33.9698,33.9777,33.9303,33.9382,274038.0
2017-05-08 15:50:00,42.94,43.02,42.94,43.0,751860.0,33.9382,34.0014,33.9382,33.9856,751860.0
2017-05-09 09:30:00,43.05,43.08,42.86,43.01,255415.0,34.0252,34.0489,33.875,33.9935,255415.0
2017-05-09 09:40:00,43.02,43.16,43.01,43.16,407912.0,34.0014,34.1121,33.9935,34.1121,407912.0
2017-05-09 09:50:00,43.16,43.25,43.14,43.2,195564.0,34.1121,34.1832,34.0963,34.1437,195564.0
2017-05-09 10:00:00,43.2,43.32,43.18,43.32,228823.0,34.1437,34.2386,34.1279,34.2386,228823.0
2017-05-09 10:10:00,43.33,43.34,43.24,43.27,151632.0,34.2465,34.2544,34.1753,34.199,151632.0
2017-05-09 10:20:00,43.28,43.29,43.11,43.13,150369.0,34.2069,34.2148,34.0726,34.0884,150369.0
2017-05-09 10:30:00,43.13,43.16,43.04,43.06,128311.0,34.0884,34.1121,34.0173,34.0331,128311.0
2017-05-09 10:40:00,43.07,43.08,43.0,43.07,110378.0,34.041,34.0489,33.9856,34.041,110378.0
2017-05-09 10:50:00,43.07,43.07,43.02,43.05,74803.0,34.041,34.041,34.0014,34.0252,74803.0
2017-05-09 11:00:00,43.05,43.08,43.02,43.04,57068.0,34.0252,34.0489,34.0014,34.0173,57068.0
2017-05-09 11:10:00,43.05,43.05,42.97,42.98,116146.0,34.0252,34.0252,33.9619,33.9698,116146.0
2017-05-09 11:20:00,42.97,43.01,42.93,42.95,63584.0,33.9619,33.9935,33.9303,33.9461,63584.0
2017-05-09 11:30:00,42.95,42.98,42.95,42.96,61784.0,33.9461,33.9698,33.9461,33.954,61784.0
2017-05-09 11:40:00,42.96,43.03,42.95,43.02,64480.0,33.954,34.0094,33.9461,34.0014,64480.0
2017-05-09 11:50:00,43.02,43.08,43.01,43.07,70643.0,34.0014,34.0489,33.9935,34.041,70643.0
2017-05-09 12:00:00,43.08,43.13,43.06,43.09,175534.0,34.0489,34.0884,34.0331,34.0568,175534.0
2017-05-09 12:10:00,43.09,43.12,43.08,43.09,40747.0,34.0568,34.0805,34.0489,34.0568,40747.0
2017-05-09 12:20:00,43.09,43.09,43.01,43.04,79847.0,34.0568,34.0568,33.9935,34.0173,79847.0
2017-05-09 12:30:00,43.04,43.04,42.99,42.99,75587.0,34.0173,34.0173,33.9777,33.9777,75587.0
2017-05-09 12:40:00,42.99,43.0,42.94,43.0,70377.0,33.9777,33.9856,33.9382,33.9856,70377.0
2017-05-09 12:50:00,43.0,43.03,42.95,42.97,141501.0,33.9856,34.0094,33.9461,33.9619,141501.0
2017-05-09 13:00:00,42.96,43.06,42.95,43.06,58552.0,33.954,34.0331,33.9461,34.0331,58552.0
2017-05-09 13:10:00,43.05,43.06,43.02,43.05,46615.0,34.0252,34.0331,34.0014,34.0252,46615.0
2017-05-09 13:20:00,43.05,43.05,42.95,42.95,90618.0,34.0252,34.0252,33.9461,33.9461,90618.0
2017-05-09 13:30:00,42.95,43.01,42.94,42.98,79929.0,33.9461,33.9935,33.9382,33.9698,79929.0
2017-05-09 13:40:00,42.98,43.04,42.97,42.99,68707.0,33.9698,34.0173,33.9619,33.9777,68707.0
2017-05-09 13:50:00,42.99,43.06,42.98,43.04,138687.0,33.9777,34.0331,33.9698,34.0173,138687.0
2017-05-09 14:00:00,43.04,43.05,42.95,42.96,78019.0,34.0173,34.0252,33.9461,33.954,78019.0
2017-05-09 14:10:00,42.95,43.01,42.95,42.99,60719.0,33.9461,33.9935,33.9461,33.9777,60719.0
2017-05-09 14:20:00,43.0,43.0,42.94,42.95,64443.0,33.9856,33.9856,33.9382,33.9461,64443.0
2017-05-09 14:30:00,42.95,42.97,42.93,42.97,77295.0,33.9461,33.9619,33.9303,33.9619,77295.0
2017-05-09 14:40:00,42.96,43.0,42.94,43.0,73730.0,33.954,33.9856,33.9382,33.9856,73730.0
2017-05-09 14:50:00,42.99,43.0,42.96,42.98,56240.0,33.9777,33.9856,33.954,33.9698,56240.0
2017-05-09 15:00:00,42.98,43.01,42.97,42.98,137037.0,33.9698,33.9935,33.9619,33.9698,137037.0
2017-05-09 15:10:00,42.98,42.99,42.93,42.94,99639.0,33.9698,33.9777,33.9303,33.9382,99639.0
2017-05-09 15:20:00,42.93,42.97,42.93,42.94,142465.0,33.9303,33.9619,33.9303,33.9382,142465.0
2017-05-09 15:30:00,42.95,42.95,42.75,42.79,265874.0,33.9461,33.9461,33.788,33.8197,265874.0
2017-05-09 15:40:00,42.78,42.8,42.67,42.78,399416.0,33.8118,33.8276,33.7248,33.8118,399416.0
2017-05-09 15:50:00,42.78,42.84,42.77,42.82,600810.0,33.8118,33.8592,33.8039,33.8434,600810.0
2017-05-10 09:30:00,42.8,43.0,42.67,43.0,667097.0,33.8276,33.9856,33.7248,33.9856,667097.0
2017-05-10 09:40:00,43.0,43.05,42.81,42.88,300966.0,33.9856,34.0252,33.8355,33.8908,300966.0
2017-05-10 09:50:00,42.89,42.93,42.79,42.92,333904.0,33.8987,33.9303,33.8197,33.9224,333904.0
2017-05-10 10:00:00,42.91,42.97,42.85,42.91,136317.0,33.9145,33.9619,33.8671,33.9145,136317.0
2017-05-10 10:10:00,42.91,43.04,42.9,42.95,149876.0,33.9145,34.0173,33.9066,33.9461,149876.0
2017-05-10 10:20:00,42.95,43.0,42.84,42.85,116389.0,33.9461,33.9856,33.8592,33.8671,116389.0
2017-05-10 10:30:00,42.86,42.92,42.81,42.91,102217.0,33.875,33.9224,33.8355,33.9145,102217.0
2017-05-10 10:40:00,42.91,43.03,42.89,42.95,164061.0,33.9145,34.0094,33.8987,33.9461,164061.0
2017-05-10 10:50:00,42.96,43.05,42.95,43.04,147057.0,33.954,34.0252,33.9461,34.0173,147057.0
2017-05-10 11:00:00,43.04,43.12,42.99,43.12,141518.0,34.0173,34.0805,33.9777,34.0805,141518.0
2017-05-10 11:10:00,43.12,43.19,43.1,43.14,165763.0,34.0805,34.1358,34.0647,34.0963,165763.0
2017-05-10 11:20:00,43.15,43.2,43.11,43.17,117384.0,34.1042,34.1437,34.0726,34.12,117384.0
2017-05-10 11:30:00,43.18,43.19,43.09,43.15,113289.0,34.1279,34.1358,34.0568,34.1042,113289.0
2017-05-10 11:40:00,43.15,43.18,43.11,43.12,140684.0,34.1042,34.1279,34.0726,34.0805,140684.0
2017-05-10 11:50:00,43.13,43.15,43.05,43.06,76458.0,34.0884,34.1042,34.0252,34.0331,76458.0
2017-05-10 12:00:00,43.06,43.14,43.05,43.12,119520.0,34.0331,34.0963,34.0252,34.0805,119520.0
2017-05-10 12:10:00,43.13,43.15,43.1,43.14,87576.0,34.0884,34.1042,34.0647,34.0963,87576.0
2017-05-10 12:20:00,43.14,43.16,43.07,43.09,77057.0,34.0963,34.1121,34.041,34.0568,77057.0
2017-05-10 12:30:00,43.09,43.14,43.09,43.13,66557.0,34.0568,34.0963,34.0568,34.0884,66557.0
2017-05-10 12:40:00,43.12,43.17,43.11,43.14,97905.0,34.0805,34.12,34.0726,34.0963,97905.0
2017-05-10 12:50:00,43.14,43.15,43.08,43.11,103778.0,34.0963,34.1042,34.0489,34.0726,103778.0
2017-05-10 13:00:00,43.12,43.18,43.11,43.15,143247.0,34.0805,34.1279,34.0726,34.1042,143247.0
2017-05-10 13:10:00,43.14,43.14,43.06,43.09,66688.0,34.0963,34.0963,34.0331,34.0568,66688.0
2017-05-10 13:20:00,43.09,43.1,43.05,43.1,111115.0,34.0568,34.0647,34.0252,34.0647,111115.0
2017-05-10 13:30:00,43.09,43.11,43.06,43.1,131101.0,34.0568,34.0726,34.0331,34.0647,131101.0
2017-05-10 13:40:00,43.1,43.11,43.05,43.1,68875.0,34.0647,34.0726,34.0252,34.0647,68875.0
2017-05-10 13:50:00,43.1,43.14,43.09,43.1,120181.0,34.0647,34.0963,34.0568,34.0647,120181.0
2017-05-10 14:00:00,43.1,43.11,43.05,43.1,77826.0,34.0647,34.0726,34.0252,34.0647,77826.0
2017-05-10 14:10:00,43.1,43.12,43.08,43.11,110365.0,34.0647,34.0805,34.0489,34.0726,110365.0
2017-05-10 14:20:00,43.11,43.15,43.07,43.08,92973.0,34.0726,34.1042,34.041,34.0489,92973.0
2017-05-10 14:30:00,43.09,43.13,43.08,43.1,122028.0,34.0568,34.0884,34.0489,34.0647,122028.0
2017-05-10 14:40:00,43.1,43.15,43.1,43.12,133944.0,34.0647,34.1042,34.0647,34.0805,133944.0
2017-05-10 14:50:00,43.12,43.14,43.08,43.09,69207.0,34.0805,34.0963,34.0489,34.0568,69207.0
2017-05-10 15:00:00,43.09,43.14,43.08,43.14,155171.0,34.0568,34.0963,34.0489,34.0963,155171.0
2017-05-10 15:10:00,43.13,43.14,43.1,43.14,162137.0,34.0884,34.0963,34.0647,34.0963,162137.0
2017-05-10 15:20:00,43.13,43.16,43.1,43.16,247987.0,34.0884,34.1121,34.0647,34.1121,247987.0
2017-05-10 15:30:00,43.16,43.18,43.1,43.15,333520.0,34.1121,34.1279,34.0647,34.1042,333520.0
2017-05-10 15:40:00,43.15,43.18,43.1,43.1,445882.0,34.1042,34.1279,34.0647,34.0647,445882.0
2017-05-10 15:50:00,43.1,43.13,43.1,43.1,726382.0,34.0647,34.0884,34.0647,34.0647,726382.0
2017-05-11 09:30:00,42.98,43.2,42.91,43.06,229806.0,33.9698,34.1437,33.9145,34.0331,229806.0
2017-05-11 09:40:00,43.05,43.12,42.92,42.93,355304.0,34.0252,34.0805,33.9224,33.9303,355304.0
2017-05-11 09:50:00,42.92,42.93,42.71,42.77,135553.0,33.9224,33.9303,33.7564,33.8039,135553.0
2017-05-11 10:00:00,42.76,42.77,42.6,42.72,123736.0,33.796,33.8039,33.6695,33.7643,123736.0
2017-05-11 10:10:00,42.73,42.81,42.67,42.7,152280.0,33.7722,33.8355,33.7248,33.7485,152280.0
2017-05-11 10:20:00,42.7,42.71,42.58,42.62,129519.0,33.7485,33.7564,33.6537,33.6853,129519.0
2017-05-11 10:30:00,42.61,42.62,42.44,42.5,239305.0,33.6774,33.6853,33.543,33.5905,239305.0
2017-05-11 10:40:00,42.5,42.63,42.5,42.61,128714.0,33.5905,33.6932,33.5905,33.6774,128714.0
2017-05-11 10:50:00,42.61,42.7,42.58,42.7,107168.0,33.6774,33.7485,33.6537,33.7485,107168.0
2017-05-11 11:00:00,42.7,42.83,42.68,42.83,258737.0,33.7485,33.8513,33.7327,33.8513,258737.0
2017-05-11 11:10:00,42.83,42.94,42.83,42.91,341837.0,33.8513,33.9382,33.8513,33.9145,341837.0
2017-05-11 11:20:00,42.9,42.94,42.84,42.85,101983.0,33.9066,33.9382,33.8592,33.8671,101983.0
2017-05-11 11:30:00,42.85,42.87,42.77,42.78,84371.0,33.8671,33.8829,33.8039,33.8118,84371.0
2017-05-11 11:40:00,42.77,42.8,42.76,42.77,76197.0,33.8039,33.8276,33.796,33.8039,76197.0
2017-05-11 11:50:00,42.77,42.88,42.76,42.88,74541.0,33.8039,33.8908,33.796,33.8908,74541.0
2017-05-11 12:00:00,42.88,42.95,42.88,42.94,75358.0,33.8908,33.9461,33.8908,33.9382,75358.0
2017-05-11 12:10:00,42.95,43.05,42.92,43.04,86412.0,33.9461,34.0252,33.9224,34.0173,86412.0
2017-05-11 12:20:00,43.04,43.04,42.98,43.01,58399.0,34.0173,34.0173,33.9698,33.9935,58399.0
2017-05-11 12:30:00,43.01,43.04,43.0,43.0,58312.0,33.9935,34.0173,33.9856,33.9856,58312.0
2017-05-11 12:40:00,43.0,43.03,42.99,43.0,74733.0,33.9856,34.0094,33.9777,33.9856,74733.0
2017-05-11 12:50:00,42.99,43.0,42.92,42.93,60172.0,33.9777,33.9856,33.9224,33.9303,60172.0
2017-05-11 13:00:00,42.93,42.95,42.88,42.89,220877.0,33.9303,33.9461,33.8908,33.8987,220877.0
2017-05-11 13:10:00,42.89,42.94,42.89,42.92,55245.0,33.8987,33.9382,33.8987,33.9224,55245.0
2017-05-11 13:20:00,42.93,42.93,42.83,42.83,71000.0,33.9303,33.9303,33.8513,33.8513,71000.0
2017-05-11 13:30:00,42.83,42.89,42.83,42.88,66308.0,33.8513,33.8987,33.8513,33.8908,66308.0
2017-05-11 13:40:00,42.88,42.93,42.86,42.93,222084.0,33.8908,33.9303,33.875,33.9303,222084.0
2017-05-11 13:50:00,42.92,42.93,42.89,42.92,39502.0,33.9224,33.9303,33.8987,33.9224,39502.0
2017-05-11 14:00:00,42.92,42.92,42.87,42.91,54490.0,33.9224,33.9224,33.8829,33.9145,54490.0
2017-05-11 14:10:00,42.9,42.96,42.85,42.96,113974.0,33.9066,33.954,33.8671,33.954,113974.0
2017-05-11 14:20:00,42.96,43.02,42.94,42.94,126389.0,33.954,34.0014,33.9382,33.9382,126389.0
2017-05-11 14:30:00,42.94,42.98,42.92,42.96,76888.0,33.9382,33.9698,33.9224,33.954,76888.0
2017-05-11 14:40:00,42.95,42.99,42.91,42.91,97422.0,33.9461,33.9777,33.9145,33.9145,97422.0
2017-05-11 14:50:00,42.91,42.92,42.87,42.91,90307.0,33.9145,33.9224,33.8829,33.9145,90307.0
2017-05-11 15:00:00,42.91,42.93,42.89,42.9,93128.0,33.9145,33.9303,33.8987,33.9066,93128.0
2017-05-11 15:10:00,42.89,42.94,42.89,42.91,114457.0,33.8987,33.9382,33.8987,33.9145,114457.0
2017-05-11 15:20:00,42.91,42.93,42.89,42.91,105842.0,33.9145,33.9303,33.8987,33.9145,105842.0
2017-05-11 15:30:00,42.9,42.91,42.85,42.89,136024.0,33.9066,33.9145,33.8671,33.8987,136024.0
2017-05-11 15:40:00,42.9,42.91,42.86,42.9,195148.0,33.9066,33.9145,33.875,33.9066,195148.0
2017-05-11 15:50:00,42.9,42.91,42.83,42.88,370328.0,33.9066,33.9145,33.8513,33.8908,370328.0
2017-05-12 09:30:00,42.61,42.69,42.53,42.6,299154.0,33.6774,33.7406,33.6142,33.6695,299154.0
2017-05-12 09:40:00,42.61,42.76,42.6,42.68,191058.0,33.6774,33.796,33.6695,33.7327,191058.0
2017-05-12 09:50:00,42.68,42.71,42.59,42.62,245499.0,33.7327,33.7564,33.6616,33.6853,245499.0
2017-05-12 10:00:00,42.62,42.67,42.56,42.59,248328.0,33.6853,33.7248,33.6379,33.6616,248328.0
2017-05-12 10:10:00,42.59,42.63,42.45,42.45,163813.0,33.6616,33.6932,33.5509,33.5509,163813.0
2017-05-12 10:20:00,42.46,42.49,42.38,42.4,187403.0,33.5588,33.5826,33.4956,33.5114,187403.0
2017-05-12 10:30:00,42.39,42.46,42.36,42.46,140954.0,33.5035,33.5588,33.4798,33.5588,140954.0
2017-05-12 10:40:00,42.46,42.5,42.38,42.44,118364.0,33.5588,33.5905,33.4956,33.543,118364.0
2017-05-12 10:50:00,42.44,42.45,42.37,42.39,96915.0,33.543,33.5509,33.4877,33.5035,96915.0
2017-05-12 11:00:00,42.39,42.46,42.36,42.45,94117.0,33.5035,33.5588,33.4798,33.5509,94117.0
2017-05-12 11:10:00,42.45,42.46,42.38,42.41,89250.0,33.5509,33.5588,33.4956,33.5193,89250.0
2017-05-12 11:20:00,42.41,42.5,42.41,42.46,94308.0,33.5193,33.5905,33.5193,33.5588,94308.0
2017-05-12 11:30:00,42.46,42.56,42.45,42.54,131033.0,33.5588,33.6379,33.5509,33.6221,131033.0
2017-05-12 11:40:00,42.53,42.54,42.46,42.46,99523.0,33.6142,33.6221,33.5588,33.5588,99523.0
2017-05-12 11:50:00,42.46,42.48,42.43,42.45,84102.0,33.5588,33.5747,33.5351,33.5509,84102.0
2017-05-12 12:00:00,42.45,42.48,42.44,42.44,89627.0,33.5509,33.5747,33.543,33.543,89627.0
2017-05-12 12:10:00,42.45,42.52,42.45,42.51,65902.0,33.5509,33.6063,33.5509,33.5984,65902.0
2017-05-12 12:20:00,42.51,42.51,42.49,42.5,144722.0,33.5984,33.5984,33.5826,33.5905,144722.0
2017-05-12 12:30:00,42.5,42.55,42.5,42.54,75332.0,33.5905,33.63,33.5905,33.6221,75332.0
2017-05-12 12:40:00,42.54,42.58,42.53,42.57,58148.0,33.6221,33.6537,33.6142,33.6458,58148.0
2017-05-12 12:50:00,42.57,42.57,42.48,42.52,82294.0,33.6458,33.6458,33.5747,33.6063,82294.0
2017-05-12 13:00:00,42.52,42.53,42.48,42.51,49308.0,33.6063,33.6142,33.5747,33.5984,49308.0
2017-05-12 13:10:00,42.51,42.54,42.51,42.54,42669.0,33.5984,33.6221,33.5984,33.6221,42669.0
2017-05-12 13:20:00,42.54,42.61,42.53,42.55,144220.0,33.6221,33.6774,33.6142,33.63,144220.0
2017-05-12 13:30:00,42.55,42.57,42.53,42.54,48617.0,33.63,33.6458,33.6142,33.6221,48617.0
2017-05-12 13:40:00,42.53,42.58,42.53,42.57,35591.0,33.6142,33.6537,33.6142,33.6458,35591.0
2017-05-12 13:50:00,42.56,42.62,42.56,42.62,66167.0,33.6379,33.6853,33.6379,33.6853,66167.0
2017-05-12 14:00:00,42.62,42.68,42.61,42.68,128358.0,33.6853,33.7327,33.6774,33.7327,128358.0
2017-05-12 14:10:00,42.67,42.71,42.63,42.64,69817.0,33.7248,33.7564,33.6932,33.7011,69817.0
2017-05-12 14:20:00,42.65,42.68,42.64,42.68,48333.0,33.709,33.7327,33.7011,33.7327,48333.0
2017-05-12 14:30:00,42.67,42.72,42.66,42.7,79129.0,33.7248,33.7643,33.7169,33.7485,79129.0
2017-05-12 14:40:00,42.7,42.74,42.69,42.7,90916.0,33.7485,33.7801,33.7406,33.7485,90916.0
2017-05-12 14:50:00,42.7,42.76,42.7,42.75,63808.0,33.7485,33.796,33.7485,33.788,63808.0
2017-05-12 15:00:00,42.75,42.76,42.72,42.72,52775.0,33.788,33.796,33.7643,33.7643,52775.0
2017-05-12 15:10:00,42.73,42.73,42.67,42.67,70942.0,33.7722,33.7722,33.7248,33.7248,70942.0
2017-05-12 15:20:00,42.68,42.7,42.66,42.67,80156.0,33.7327,33.7485,33.7169,33.7248,80156.0
2017-05-12 15:30:00,42.67,42.69,42.64,42.66,104809.0,33.7248,33.7406,33.7011,33.7169,104809.0
2017-05-12 15:40:00,42.66,42.7,42.62,42.65,275385.0,33.7169,33.7485,33.6853,33.709,275385.0
2017-05-12 15:50:00,42.65,42.72,42.65,42.71,585255.0,33.709,33.7643,33.709,33.7564,585255.0
2017-05-15 09:30:00,42.82,42.95,42.81,42.86,261523.0,33.8434,33.9461,33.8355,33.875,261523.0
2017-05-15 09:40:00,42.85,42.89,42.8,42.88,280361.0,33.8671,33.8987,33.8276,33.8908,280361.0
2017-05-15 09:50:00,42.88,43.01,42.88,43.0,571544.0,33.8908,33.9935,33.8908,33.9856,571544.0
2017-05-15 10:00:00,43.0,43.16,42.99,43.14,201406.0,33.9856,34.1121,33.9777,34.0963,201406.0
2017-05-15 10:10:00,43.14,43.26,43.11,43.23,232597.0,34.0963,34.1911,34.0726,34.1674,232597.0
2017-05-15 10:20:00,43.23,43.31,43.2,43.26,248492.0,34.1674,34.2307,34.1437,34.1911,248492.0
2017-05-15 10:30:00,43.27,43.28,43.18,43.26,212373.0,34.199,34.2069,34.1279,34.1911,212373.0
2017-05-15 10:40:00,43.25,43.3,43.23,43.3,156303.0,34.1832,34.2227,34.1674,34.2227,156303.0
2017-05-15 10:50:00,43.29,43.39,43.25,43.37,355444.0,34.2148,34.2939,34.1832,34.2781,355444.0
2017-05-15 11:00:00,43.37,43.43,43.36,43.43,119760.0,34.2781,34.3255,34.2702,34.3255,119760.0
2017-05-15 11:10:00,43.43,43.47,43.41,43.47,175594.0,34.3255,34.3571,34.3097,34.3571,175594.0
2017-05-15 11:20:00,43.47,43.52,43.44,43.52,1259253.0,34.3571,34.3966,34.3334,34.3966,1259253.0
2017-05-15 11:30:00,43.52,43.62,43.51,43.61,333838.0,34.3966,34.4757,34.3887,34.4678,333838.0
2017-05-15 11:40:00,43.61,43.61,43.34,43.34,365940.0,34.4678,34.4678,34.2544,34.2544,365940.0
2017-05-15 11:50:00,43.34,43.5,43.31,43.45,243477.0,34.2544,34.3808,34.2307,34.3413,243477.0
2017-05-15 12:00:00,43.45,43.55,43.43,43.53,128949.0,34.3413,34.4203,34.3255,34.4045,128949.0
2017-05-15 12:10:00,43.52,43.55,43.48,43.48,66078.0,34.3966,34.4203,34.365,34.365,66078.0
2017-05-15 12:20:00,43.48,43.51,43.43,43.45,98643.0,34.365,34.3887,34.3255,34.3413,98643.0
2017-05-15 12:30:00,43.45,43.49,43.44,43.48,90515.0,34.3413,34.3729,34.3334,34.365,90515.0
2017-05-15 12:40:00,43.49,43.59,43.48,43.58,92843.0,34.3729,34.452,34.365,34.4441,92843.0
2017-05-15 12:50:00,43.59,43.62,43.56,43.6,86932.0,34.452,34.4757,34.4282,34.4599,86932.0
2017-05-15 13:00:00,43.6,43.6,43.54,43.57,94503.0,34.4599,34.4599,34.4124,34.4361,94503.0
2017-05-15 13:10:00,43.57,43.57,43.54,43.55,103080.0,34.4361,34.4361,34.4124,34.4203,103080.0
2017-05-15 13:20:00,43.54,43.59,43.54,43.57,79939.0,34.4124,34.452,34.4124,34.4361,79939.0
2017-05-15 13:30:00,43.57,43.61,43.56,43.61,390637.0,34.4361,34.4678,34.4282,34.4678,390637.0
2017-05-15 13:40:00,43.61,43.62,43.58,43.6,259653.0,34.4678,34.4757,34.4441,34.4599,259653.0
2017-05-15 13:50:00,43.59,43.61,43.57,43.57,117986.0,34.452,34.4678,34.4361,34.4361,117986.0
2017-05-15 14:00:00,43.56,43.57,43.49,43.54,200446.0,34.4282,34.4361,34.3729,34.4124,200446.0
2017-05-15 14:10:00,43.54,43.54,43.52,43.54,120495.0,34.4124,34.4124,34.3966,34.4124,120495.0
2017-05-15 14:20:00,43.54,43.55,43.43,43.44,138607.0,34.4124,34.4203,34.3255,34.3334,138607.0
2017-05-15 14:30:00,43.44,43.45,43.38,43.41,114207.0,34.3334,34.3413,34.286,34.3097,114207.0
2017-05-15 14:40:00,43.41,43.42,43.38,43.4,118550.0,34.3097,34.3176,34.286,34.3018,118550.0
2017-05-15 14:50:00,43.4,43.41,43.37,43.41,120309.0,34.3018,34.3097,34.2781,34.3097,120309.0
2017-05-15 15:00:00,43.41,43.43,43.39,43.42,186774.0,34.3097,34.3255,34.2939,34.3176,186774.0
2017-05-15 15:10:00,43.43,43.45,43.42,43.43,187331.0,34.3255,34.3413,34.3176,34.3255,187331.0
2017-05-15 15:20:00,43.42,43.44,43.4,43.41,86286.0,34.3176,34.3334,34.3018,34.3097,86286.0
2017-05-15 15:30:00,43.41,43.46,43.4,43.45,236031.0,34.3097,34.3492,34.3018,34.3413,236031.0
2017-05-15 15:40:00,43.44,43.53,43.44,43.51,290180.0,34.3334,34.4045,34.3334,34.3887,290180.0
2017-05-15 15:50:00,43.51,43.52,43.4,43.44,690477.0,34.3887,34.3966,34.3018,34.3334,690477.0
2017-05-16 09:30:00,43.58,43.61,43.5,43.51,322883.0,34.4441,34.4678,34.3808,34.3887,322883.0
2017-05-16 09:40:00,43.51,43.53,43.34,43.38,448721.0,34.3887,34.4045,34.2544,34.286,448721.0
2017-05-16 09:50:00,43.39,43.56,43.38,43.53,334218.0,34.2939,34.4282,34.286,34.4045,334218.0
2017-05-16 10:00:00,43.54,43.63,43.52,43.59,186934.0,34.4124,34.4836,34.3966,34.452,186934.0
2017-05-16 10:10:00,43.6,43.64,43.54,43.57,134574.0,34.4599,34.4915,34.4124,34.4361,134574.0
2017-05-16 10:20:00,43.58,43.61,43.44,43.45,139883.0,34.4441,34.4678,34.3334,34.3413,139883.0
2017-05-16 10:30:00,43.46,43.54,43.42,43.45,123569.0,34.3492,34.4124,34.3176,34.3413,123569.0
2017-05-16 10:40:00,43.44,43.47,43.33,43.44,119469.0,34.3334,34.3571,34.2465,34.3334,119469.0
2017-05-16 10:50:00,43.45,43.45,43.32,43.34,90788.0,34.3413,34.3413,34.2386,34.2544,90788.0
2017-05-16 11:00:00,43.34,43.42,43.29,43.38,161243.0,34.2544,34.3176,34.2148,34.286,161243.0
2017-05-16 11:10:00,43.38,43.42,43.37,43.37,138051.0,34.286,34.3176,34.2781,34.2781,138051.0
2017-05-16 11:20:00,43.36,43.42,43.34,43.39,186515.0,34.2702,34.3176,34.2544,34.2939,186515.0
2017-05-16 11:30:00,43.39,43.43,43.34,43.41,93100.0,34.2939,34.3255,34.2544,34.3097,93100.0
2017-05-16 11:40:00,43.41,43.43,43.35,43.43,143123.0,34.3097,34.3255,34.2623,34.3255,143123.0
2017-05-16 11:50:00,43.42,43.46,43.42,43.45,90088.0,34.3176,34.3492,34.3176,34.3413,90088.0
2017-05-16 12:00:00,43.45,43.45,43.39,43.44,85122.0,34.3413,34.3413,34.2939,34.3334,85122.0
2017-05-16 12:10:00,43.44,43.46,43.38,43.45,65490.0,34.3334,34.3492,34.286,34.3413,65490.0
2017-05-16 12:20:00,43.45,43.45,43.42,43.44,49496.0,34.3413,34.3413,34.3176,34.3334,49496.0
2017-05-16 12:30:00,43.43,43.44,43.38,43.4,86407.0,34.3255,34.3334,34.286,34.3018,86407.0
2017-05-16 12:40:00,43.4,43.41,43.34,43.4,121706.0,34.3018,34.3097,34.2544,34.3018,121706.0
2017-05-16 12:50:00,43.4,43.46,43.4,43.41,93847.0,34.3018,34.3492,34.3018,34.3097,93847.0
2017-05-16 13:00:00,43.41,43.42,43.38,43.41,48920.0,34.3097,34.3176,34.286,34.3097,48920.0
2017-05-16 13:10:00,43.41,43.43,43.39,43.42,79258.0,34.3097,34.3255,34.2939,34.3176,79258.0
2017-05-16 13:20:00,43.42,43.43,43.4,43.41,30296.0,34.3176,34.3255,34.3018,34.3097,30296.0
2017-05-16 13:30:00,43.41,43.43,43.39,43.4,96576.0,34.3097,34.3255,34.2939,34.3018,96576.0
2017-05-16 13:40:00,43.4,43.42,43.38,43.41,71258.0,34.3018,34.3176,34.286,34.3097,71258.0
2017-05-16 13:50:00,43.4,43.41,43.36,43.38,135759.0,34.3018,34.3097,34.2702,34.286,135759.0
2017-05-16 14:00:00,43.38,43.41,43.37,43.39,72478.0,34.286,34.3097,34.2781,34.2939,72478.0
2017-05-16 14:10:00,43.4,43.46,43.39,43.45,78150.0,34.3018,34.3492,34.2939,34.3413,78150.0
2017-05-16 14:20:00,43.45,43.45,43.39,43.42,89753.0,34.3413,34.3413,34.2939,34.3176,89753.0
2017-05-16 14:30:00,43.42,43.45,43.42,43.45,45518.0,34.3176,34.3413,34.3176,34.3413,45518.0
2017-05-16 14:40:00,43.45,43.46,43.4,43.44,84962.0,34.3413,34.3492,34.3018,34.3334,84962.0
2017-05-16 14:50:00,43.45,43.47,43.39,43.39,157642.0,34.3413,34.3571,34.2939,34.2939,157642.0
2017-05-16 15:00:00,43.4,43.42,43.38,43.39,346347.0,34.3018,34.3176,34.286,34.2939,346347.0
2017-05-16 15:10:00,43.39,43.4,43.37,43.4,107614.0,34.2939,34.3018,34.2781,34.3018,107614.0
2017-05-16 15:20:00,43.4,43.45,43.38,43.43,363253.0,34.3018,34.3413,34.286,34.3255,363253.0
2017-05-16 15:30:00,43.43,43.44,43.39,43.4,190114.0,34.3255,34.3334,34.2939,34.3018,190114.0
2017-05-16 15:40:00,43.39,43.41,43.36,43.36,136969.0,34.2939,34.3097,34.2702,34.2702,136969.0
2017-05-16 15:50:00,43.36,43.38,43.33,43.38,425066.0,34.2702,34.286,34.2465,34.286,425066.0
2017-05-17 09:30:00,42.4,42.5,42.21,42.41,502159.0,33.5114,33.5905,33.3613,33.5193,502159.0
2017-05-17 09:40:00,42.41,42.48,42.18,42.29,704270.0,33.5193,33.5747,33.3375,33.4245,704270.0
2017-05-17 09:50:00,42.29,42.3,41.92,41.94,602643.0,33.4245,33.4324,33.132,33.1479,602643.0
2017-05-17 10:00:00,41.94,41.97,41.72,41.87,441150.0,33.1479,33.1716,32.974,33.0925,441150.0
2017-05-17 10:10:00,41.87,41.94,41.78,41.93,367542.0,33.0925,33.1479,33.0214,33.14,367542.0
2017-05-17 10:20:00,41.94,41.99,41.87,41.93,334858.0,33.1479,33.1874,33.0925,33.14,334858.0
2017-05-17 10:30:00,41.92,42.0,41.74,41.82,375676.0,33.132,33.1953,32.9898,33.053,375676.0
2017-05-17 10:40:00,41.82,41.96,41.76,41.8,416110.0,33.053,33.1637,33.0056,33.0372,416110.0
2017-05-17 10:50:00,41.8,41.81,41.51,41.57,474029.0,33.0372,33.0451,32.808,32.8554,474029.0
2017-05-17 11:00:00,41.56,41.68,41.48,41.5,619547.0,32.8475,32.9424,32.7843,32.8001,619547.0
2017-05-17 11:10:00,41.49,41.58,41.47,41.56,529744.0,32.7922,32.8633,32.7764,32.8475,529744.0
2017-05-17 11:20:00,41.55,41.58,41.38,41.48,552030.0,32.8396,32.8633,32.7053,32.7843,552030.0
2017-05-17 11:30:00,41.49,41.53,41.39,41.47,184475.0,32.7922,32.8238,32.7132,32.7764,184475.0
2017-05-17 11:40:00,41.47,41.59,41.44,41.47,152553.0,32.7764,32.8712,32.7527,32.7764,152553.0
2017-05-17 11:50:00,41.48,41.55,41.43,41.52,185274.0,32.7843,32.8396,32.7448,32.8159,185274.0
2017-05-17 12:00:00,41.53,41.54,41.27,41.27,283488.0,32.8238,32.8317,32.6183,32.6183,283488.0
2017-05-17 12:10:00,41.27,41.29,41.12,41.15,180474.0,32.6183,32.6341,32.4998,32.5235,180474.0
2017-05-17 12:20:00,41.15,41.15,41.03,41.03,338045.0,32.5235,32.5235,32.4286,32.4286,338045.0
2017-05-17 12:30:00,41.03,41.05,40.96,41.04,404239.0,32.4286,32.4444,32.3733,32.4365,404239.0
2017-05-17 12:40:00,41.03,41.08,40.96,41.06,282490.0,32.4286,32.4681,32.3733,32.4523,282490.0
2017-05-17 12:50:00,41.05,41.14,41.0,41.12,345417.0,32.4444,32.5156,32.4049,32.4998,345417.0
2017-05-17 13:00:00,41.11,41.11,40.94,41.01,244539.0,32.4919,32.4919,32.3575,32.4128,244539.0
2017-05-17 13:10:00,41.0,41.01,40.87,40.94,224839.0,32.4049,32.4128,32.3022,32.3575,224839.0
2017-05-17 13:20:00,40.94,40.95,40.85,40.9,283456.0,32.3575,32.3654,32.2864,32.3259,283456.0
2017-05-17 13:30:00,40.91,40.91,40.78,40.79,304131.0,32.3338,32.3338,32.231,32.2389,304131.0
2017-05-17 13:40:00,40.79,40.81,40.69,40.77,583510.0,32.2389,32.2547,32.1599,32.2231,583510.0
2017-05-17 13:50:00,40.77,40.77,40.6,40.65,425692.0,32.2231,32.2231,32.0888,32.1283,425692.0
2017-05-17 14:00:00,40.64,40.81,40.62,40.79,543924.0,32.1204,32.2547,32.1046,32.2389,543924.0
2017-05-17 14:10:00,40.78,40.79,40.47,40.57,407452.0,32.231,32.2389,31.986,32.0651,407452.0
2017-05-17 14:20:00,40.58,40.6,40.43,40.48,500458.0,32.073,32.0888,31.9544,31.9939,500458.0
2017-05-17 14:30:00,40.49,40.62,40.49,40.53,300358.0,32.0018,32.1046,32.0018,32.0334,300358.0
2017-05-17 14:40:00,40.53,40.58,40.44,40.54,635206.0,32.0334,32.073,31.9623,32.0413,635206.0
2017-05-17 14:50:00,40.54,40.72,40.52,40.7,385305.0,32.0413,32.1836,32.0255,32.1678,385305.0
2017-05-17 15:00:00,40.69,40.75,40.66,40.73,495455.0,32.1599,32.2073,32.1362,32.1915,495455.0
2017-05-17 15:10:00,40.73,40.95,40.72,40.88,842368.0,32.1915,32.3654,32.1836,32.3101,842368.0
2017-05-17 15:20:00,40.88,40.9,40.8,40.82,888111.0,32.3101,32.3259,32.2468,32.2626,888111.0
2017-05-17 15:30:00,40.82,40.88,40.81,40.87,776169.0,32.2626,32.3101,32.2547,32.3022,776169.0
2017-05-17 15:40:00,40.87,40.92,40.84,40.91,1330100.0,32.3022,32.3417,32.2785,32.3338,1330100.0
2017-05-17 15:50:00,40.91,40.98,40.84,40.96,2349907.0,32.3338,32.3891,32.2785,32.3733,2349907.0
2017-05-18 09:30:00,41.0,41.64,40.97,41.58,819814.0,32.4049,32.9107,32.3812,32.8633,819814.0
2017-05-18 09:40:00,41.59,41.6,41.25,41.33,665814.0,32.8712,32.8791,32.6025,32.6657,665814.0
2017-05-18 09:50:00,41.33,41.44,41.25,41.29,493617.0,32.6657,32.7527,32.6025,32.6341,493617.0
2017-05-18 10:00:00,41.29,41.71,41.29,41.69,484644.0,32.6341,32.9661,32.6341,32.9503,484644.0
2017-05-18 10:10:00,41.69,41.7,41.59,41.69,313852.0,32.9503,32.9582,32.8712,32.9503,313852.0
2017-05-18 10:20:00,41.69,41.87,41.58,41.8,348020.0,32.9503,33.0925,32.8633,33.0372,348020.0
2017-05-18 10:30:00,41.8,41.88,41.72,41.74,310565.0,33.0372,33.1004,32.974,32.9898,310565.0
2017-05-18 10:40:00,41.73,41.74,41.59,41.63,479543.0,32.9819,32.9898,32.8712,32.9028,479543.0
2017-05-18 10:50:00,41.63,41.69,41.52,41.56,332563.0,32.9028,32.9503,32.8159,32.8475,332563.0
2017-05-18 11:00:00,41.57,41.67,41.44,41.52,348650.0,32.8554,32.9345,32.7527,32.8159,348650.0
2017-05-18 11:10:00,41.52,41.58,41.44,41.48,433023.0,32.8159,32.8633,32.7527,32.7843,433023.0
2017-05-18 11:20:00,41.48,41.51,41.28,41.29,346530.0,32.7843,32.808,32.6262,32.6341,346530.0
2017-05-18 11:30:00,41.29,41.4,41.11,41.11,393224.0,32.6341,32.7211,32.4919,32.4919,393224.0
2017-05-18 11:40:00,41.11,41.14,41.01,41.13,324565.0,32.4919,32.5156,32.4128,32.5077,324565.0
2017-05-18 11:50:00,41.13,41.18,41.02,41.07,238534.0,32.5077,32.5472,32.4207,32.4602,238534.0
2017-05-18 12:00:00,41.07,41.11,40.93,40.97,304724.0,32.4602,32.4919,32.3496,32.3812,304724.0
2017-05-18 12:10:00,40.96,41.03,40.94,40.96,620384.0,32.3733,32.4286,32.3575,32.3733,620384.0
2017-05-18 12:20:00,40.96,41.13,40.92,41.06,241598.0,32.3733,32.5077,32.3417,32.4523,241598.0
2017-05-18 12:30:00,41.07,41.22,41.04,41.08,278577.0,32.4602,32.5788,32.4365,32.4681,278577.0
2017-05-18 12:40:00,41.09,41.12,40.97,41.11,325094.0,32.476,32.4998,32.3812,32.4919,325094.0
2017-05-18 12:50:00,41.11,41.24,41.02,41.22,182455.0,32.4919,32.5946,32.4207,32.5788,182455.0
2017-05-18 13:00:00,41.23,41.26,41.12,41.16,170349.0,32.5867,32.6104,32.4998,32.5314,170349.0
2017-05-18 13:10:00,41.16,41.24,41.14,41.19,126936.0,32.5314,32.5946,32.5156,32.5551,126936.0
2017-05-18 13:20:00,41.19,41.23,41.14,41.16,186820.0,32.5551,32.5867,32.5156,32.5314,186820.0
2017-05-18 13:30:00,41.15,41.2,41.1,41.15,138043.0,32.5235,32.563,32.4839,32.5235,138043.0
2017-05-18 13:40:00,41.16,41.19,41.08,41.09,110091.0,32.5314,32.5551,32.4681,32.476,110091.0
2017-05-18 13:50:00,41.08,41.33,41.05,41.3,233801.0,32.4681,32.6657,32.4444,32.642,233801.0
2017-05-18 14:00:00,41.3,41.57,41.28,41.55,362758.0,32.642,32.8554,32.6262,32.8396,362758.0
2017-05-18 14:10:00,41.55,41.56,41.43,41.45,264342.0,32.8396,32.8475,32.7448,32.7606,264342.0
2017-05-18 14:20:00,41.45,41.52,41.36,41.39,302627.0,32.7606,32.8159,32.6894,32.7132,302627.0
2017-05-18 14:30:00,41.39,41.52,41.38,41.45,356503.0,32.7132,32.8159,32.7053,32.7606,356503.0
2017-05-18 14:40:00,41.45,41.53,41.44,41.52,313624.0,32.7606,32.8238,32.7527,32.8159,313624.0
2017-05-18 14:50:00,41.52,41.53,41.42,41.46,245545.0,32.8159,32.8238,32.7369,32.7685,245545.0
2017-05-18 15:00:00,41.46,41.52,41.39,41.47,280229.0,32.7685,32.8159,32.7132,32.7764,280229.0
2017-05-18 15:10:00,41.46,41.48,41.36,41.38,234484.0,32.7685,32.7843,32.6894,32.7053,234484.0
2017-05-18 15:20:00,41.38,41.43,41.34,41.4,224281.0,32.7053,32.7448,32.6736,32.7211,224281.0
2017-05-18 15:30:00,41.4,41.43,41.34,41.41,256063.0,32.7211,32.7448,32.6736,32.729,256063.0
2017-05-18 15:40:00,41.41,41.53,41.34,41.51,433200.0,32.729,32.8238,32.6736,32.808,433200.0
2017-05-18 15:50:00,41.51,41.53,41.29,41.31,613704.0,32.808,32.8238,32.6341,32.6499,613704.0
2017-05-19 09:30:00,41.59,41.83,41.36,41.81,877291.0,32.8712,33.0609,32.6894,33.0451,877291.0
2017-05-19 09:40:00,41.81,41.85,41.73,41.83,300806.0,33.0451,33.0767,32.9819,33.0609,300806.0
2017-05-19 09:50:00,41.84,41.87,41.76,41.8,380763.0,33.0688,33.0925,33.0056,33.0372,380763.0
2017-05-19 10:00:00,41.8,41.96,41.8,41.92,276188.0,33.0372,33.1637,33.0372,33.132,276188.0
2017-05-19 10:10:00,41.93,41.99,41.89,41.97,271673.0,33.14,33.1874,33.1083,33.1716,271673.0
2017-05-19 10:20:00,41.97,42.02,41.93,41.96,356641.0,33.1716,33.2111,33.14,33.1637,356641.0
2017-05-19 10:30:00,41.96,42.0,41.9,41.97,333098.0,33.1637,33.1953,33.1162,33.1716,333098.0
2017-05-19 10:40:00,41.96,42.06,41.93,42.05,363230.0,33.1637,33.2427,33.14,33.2348,363230.0
2017-05-19 10:50:00,42.06,42.09,42.01,42.07,371376.0,33.2427,33.2664,33.2032,33.2506,371376.0
2017-05-19 11:00:00,42.07,42.14,42.04,42.05,312133.0,33.2506,33.3059,33.2269,33.2348,312133.0
2017-05-19 11:10:00,42.05,42.17,42.02,42.09,217711.0,33.2348,33.3296,33.2111,33.2664,217711.0
2017-05-19 11:20:00,42.09,42.2,42.05,42.2,152242.0,33.2664,33.3533,33.2348,33.3533,152242.0
2017-05-19 11:30:00,42.21,42.22,42.09,42.1,125028.0,33.3613,33.3692,33.2664,33.2743,125028.0
2017-05-19 11:40:00,42.09,42.1,42.01,42.08,119986.0,33.2664,33.2743,33.2032,33.2585,119986.0
2017-05-19 11:50:00,42.08,42.12,42.05,42.11,267601.0,33.2585,33.2901,33.2348,33.2822,267601.0
2017-05-19 12:00:00,42.11,42.15,42.1,42.12,94764.0,33.2822,33.3138,33.2743,33.2901,94764.0
2017-05-19 12:10:00,42.12,42.13,42.07,42.12,100789.0,33.2901,33.298,33.2506,33.2901,100789.0
2017-05-19 12:20:00,42.12,42.16,42.12,42.14,93809.0,33.2901,33.3217,33.2901,33.3059,93809.0
2017-05-19 12:30:00,42.15,42.22,42.13,42.19,177181.0,33.3138,33.3692,33.298,33.3454,177181.0
2017-05-19 12:40:00,42.18,42.19,42.14,42.18,52771.0,33.3375,33.3454,33.3059,33.3375,52771.0
2017-05-19 12:50:00,42.19,42.22,42.15,42.15,111387.0,33.3454,33.3692,33.3138,33.3138,111387.0
2017-05-19 13:00:00,42.16,42.16,42.07,42.08,79846.0,33.3217,33.3217,33.2506,33.2585,79846.0
2017-05-19 13:10:00,42.09,42.1,42.07,42.08,82267.0,33.2664,33.2743,33.2506,33.2585,82267.0
2017-05-19 13:20:00,42.08,42.1,42.06,42.07,65619.0,33.2585,33.2743,33.2427,33.2506,65619.0
2017-05-19 13:30:00,42.07,42.12,42.06,42.11,200638.0,33.2506,33.2901,33.2427,33.2822,200638.0
2017-05-19 13:40:00,42.11,42.14,42.09,42.12,134577.0,33.2822,33.3059,33.2664,33.2901,134577.0
2017-05-19 13:50:00,42.13,42.14,42.11,42.12,56479.0,33.298,33.3059,33.2822,33.2901,56479.0
2017-05-19 14:00:00,42.12,42.16,42.1,42.11,90989.0,33.2901,33.3217,33.2743,33.2822,90989.0
2017-05-19 14:10:00,42.11,42.14,42.09,42.1,135882.0,33.2822,33.3059,33.2664,33.2743,135882.0
2017-05-19 14:20:00,42.1,42.14,42.09,42.12,100276.0,33.2743,33.3059,33.2664,33.2901,100276.0
2017-05-19 14:30:00,42.11,42.15,42.1,42.15,105351.0,33.2822,33.3138,33.2743,33.3138,105351.0
2017-05-19 14:40:00,42.15,42.2,42.15,42.16,113846.0,33.3138,33.3533,33.3138,33.3217,113846.0
2017-05-19 14:50:00,42.16,42.18,42.13,42.14,114423.0,33.3217,33.3375,33.298,33.3059,114423.0
2017-05-19 15:00:00,42.14,42.17,41.96,41.97,200645.0,33.3059,33.3296,33.1637,33.1716,200645.0
2017-05-19 15:10:00,41.97,42.06,41.94,41.94,251426.0,33.1716,33.2427,33.1479,33.1479,251426.0
2017-05-19 15:20:00,41.94,41.97,41.87,41.9,311372.0,33.1479,33.1716,33.0925,33.1162,311372.0
2017-05-19 15:30:00,41.89,41.89,41.78,41.83,409976.0,33.1083,33.1083,33.0214,33.0609,409976.0
2017-05-19 15:40:00,41.84,41.84,41.72,41.74,435702.0,33.0688,33.0688,32.974,32.9898,435702.0
2017-05-19 15:50:00,41.75,41.81,41.73,41.8,844143.0,32.9977,33.0451,32.9819,33.0372,844143.0
2017-05-22 09:30:00,42.05,42.17,41.96,41.96,300212.0,33.2348,33.3296,33.1637,33.1637,300212.0
2017-05-22 09:40:00,41.97,42.02,41.88,41.9,158395.0,33.1716,33.2111,33.1004,33.1162,158395.0
2017-05-22 09:50:00,41.91,42.03,41.87,42.01,119029.0,33.1241,33.219,33.0925,33.2032,119029.0
2017-05-22 10:00:00,42.01,42.06,41.92,41.92,193318.0,33.2032,33.2427,33.132,33.132,193318.0
2017-05-22 10:10:00,41.93,41.94,41.79,41.81,168701.0,33.14,33.1479,33.0293,33.0451,168701.0
2017-05-22 10:20:00,41.81,41.82,41.71,41.79,143118.0,33.0451,33.053,32.9661,33.0293,143118.0
2017-05-22 10:30:00,41.79,41.8,41.66,41.77,215389.0,33.0293,33.0372,32.9266,33.0135,215389.0
2017-05-22 10:40:00,41.76,41.77,41.53,41.55,144988.0,33.0056,33.0135,32.8238,32.8396,144988.0
2017-05-22 10:50:00,41.55,41.63,41.51,41.61,149916.0,32.8396,32.9028,32.808,32.887,149916.0
2017-05-22 11:00:00,41.61,41.62,41.53,41.55,128247.0,32.887,32.8949,32.8238,32.8396,128247.0
2017-05-22 11:10:00,41.55,41.71,41.49,41.7,111470.0,32.8396,32.9661,32.7922,32.9582,111470.0
2017-05-22 11:20:00,41.7,41.71,41.66,41.7,140199.0,32.9582,32.9661,32.9266,32.9582,140199.0
2017-05-22 11:30:00,41.7,41.75,41.69,41.72,57310.0,32.9582,32.9977,32.9503,32.974,57310.0
2017-05-22 11:40:00,41.72,41.78,41.71,41.72,77540.0,32.974,33.0214,32.9661,32.974,77540.0
2017-05-22 11:50:00,41.73,41.84,41.71,41.84,101056.0,32.9819,33.0688,32.9661,33.0688,101056.0
2017-05-22 12:00:00,41.84,41.88,41.79,41.82,108510.0,33.0688,33.1004,33.0293,33.053,108510.0
2017-05-22 12:10:00,41.82,41.93,41.81,41.9,197253.0,33.053,33.14,33.0451,33.1162,197253.0
2017-05-22 12:20:00,41.9,41.91,41.86,41.87,56791.0,33.1162,33.1241,33.0846,33.0925,56791.0
2017-05-22 12:30:00,41.87,41.88,41.78,41.8,79523.0,33.0925,33.1004,33.0214,33.0372,79523.0
2017-05-22 12:40:00,41.8,41.82,41.71,41.75,168010.0,33.0372,33.053,32.9661,32.9977,168010.0
2017-05-22 12:50:00,41.76,41.77,41.65,41.66,141218.0,33.0056,33.0135,32.9186,32.9266,141218.0
2017-05-22 13:00:00,41.66,41.69,41.65,41.69,69828.0,32.9266,32.9503,32.9186,32.9503,69828.0
2017-05-22 13:10:00,41.7,41.75,41.69,41.73,85223.0,32.9582,32.9977,32.9503,32.9819,85223.0
2017-05-22 13:20:00,41.74,41.74,41.71,41.72,54230.0,32.9898,32.9898,32.9661,32.974,54230.0
2017-05-22 13:30:00,41.73,41.75,41.65,41.65,72833.0,32.9819,32.9977,32.9186,32.9186,72833.0
2017-05-22 13:40:00,41.65,41.66,41.61,41.65,103224.0,32.9186,32.9266,32.887,32.9186,103224.0
2017-05-22 13:50:00,41.65,41.68,41.62,41.64,51330.0,32.9186,32.9424,32.8949,32.9107,51330.0
2017-05-22 14:00:00,41.64,41.64,41.58,41.59,139850.0,32.9107,32.9107,32.8633,32.8712,139850.0
2017-05-22 14:10:00,41.6,41.62,41.59,41.6,68756.0,32.8791,32.8949,32.8712,32.8791,68756.0
2017-05-22 14:20:00,41.6,41.61,41.57,41.61,75233.0,32.8791,32.887,32.8554,32.887,75233.0
2017-05-22 14:30:00,41.6,41.65,41.6,41.65,82686.0,32.8791,32.9186,32.8791,32.9186,82686.0
2017-05-22 14:40:00,41.64,41.68,41.61,41.68,61439.0,32.9107,32.9424,32.887,32.9424,61439.0
2017-05-22 14:50:00,41.67,41.68,41.57,41.57,110680.0,32.9345,32.9424,32.8554,32.8554,110680.0
2017-05-22 15:00:00,41.57,41.62,41.57,41.59,106061.0,32.8554,32.8949,32.8554,32.8712,106061.0
2017-05-22 15:10:00,41.59,41.61,41.54,41.55,203699.0,32.8712,32.887,32.8317,32.8396,203699.0
2017-05-22 15:20:00,41.55,41.58,41.53,41.58,117396.0,32.8396,32.8633,32.8238,32.8633,117396.0
2017-05-22 15:30:00,41.58,41.67,41.57,41.61,197993.0,32.8633,32.9345,32.8554,32.887,197993.0
2017-05-22 15:40:00,41.61,41.67,41.58,41.66,351615.0,32.887,32.9345,32.8633,32.9266,351615.0
2017-05-22 15:50:00,41.66,41.7,41.63,41.66,570362.0,32.9266,32.9582,32.9028,32.9266,570362.0
2017-05-23 09:30:00,41.51,41.74,41.49,41.53,226656.0,32.808,32.9898,32.7922,32.8238,226656.0
2017-05-23 09:40:00,41.53,41.54,41.42,41.44,97902.0,32.8238,32.8317,32.7369,32.7527,97902.0
2017-05-23 09:50:00,41.45,41.47,41.33,41.45,169120.0,32.7606,32.7764,32.6657,32.7606,169120.0
2017-05-23 10:00:00,41.45,41.5,41.44,41.49,141442.0,32.7606,32.8001,32.7527,32.7922,141442.0
2017-05-23 10:10:00,41.49,41.51,41.43,41.49,80785.0,32.7922,32.808,32.7448,32.7922,80785.0
2017-05-23 10:20:00,41.49,41.67,41.48,41.66,181555.0,32.7922,32.9345,32.7843,32.9266,181555.0
2017-05-23 10:30:00,41.64,41.78,41.63,41.72,218625.0,32.9107,33.0214,32.9028,32.974,218625.0
2017-05-23 10:40:00,41.72,41.81,41.68,41.79,145575.0,32.974,33.0451,32.9424,33.0293,145575.0
2017-05-23 10:50:00,41.79,41.85,41.79,41.81,150651.0,33.0293,33.0767,33.0293,33.0451,150651.0
2017-05-23 11:00:00,41.82,41.89,41.76,41.89,150715.0,33.053,33.1083,33.0056,33.1083,150715.0
2017-05-23 11:10:00,41.88,41.96,41.83,41.95,204503.0,33.1004,33.1637,33.0609,33.1558,204503.0
2017-05-23 11:20:00,41.95,42.03,41.93,42.02,149822.0,33.1558,33.219,33.14,33.2111,149822.0
2017-05-23 11:30:00,42.02,42.07,41.98,42.01,233027.0,33.2111,33.2506,33.1795,33.2032,233027.0
2017-05-23 11:40:00,42.01,42.13,42.0,42.1,149238.0,33.2032,33.298,33.1953,33.2743,149238.0
2017-05-23 11:50:00,42.11,42.22,42.09,42.2,370703.0,33.2822,33.3692,33.2664,33.3533,370703.0
2017-05-23 12:00:00,42.2,42.3,42.18,42.29,196206.0,33.3533,33.4324,33.3375,33.4245,196206.0
2017-05-23 12:10:00,42.29,42.3,42.23,42.25,208181.0,33.4245,33.4324,33.3771,33.3929,208181.0
2017-05-23 12:20:00,42.25,42.28,42.18,42.18,138803.0,33.3929,33.4166,33.3375,33.3375,138803.0
2017-05-23 12:30:00,42.19,42.25,42.17,42.22,147414.0,33.3454,33.3929,33.3296,33.3692,147414.0
2017-05-23 12:40:00,42.23,42.26,42.19,42.2,97115.0,33.3771,33.4008,33.3454,33.3533,97115.0
2017-05-23 12:50:00,42.21,42.22,42.17,42.2,69284.0,33.3613,33.3692,33.3296,33.3533,69284.0
2017-05-23 13:00:00,42.2,42.25,42.2,42.24,118662.0,33.3533,33.3929,33.3533,33.385,118662.0
2017-05-23 13:10:00,42.25,42.29,42.23,42.29,82924.0,33.3929,33.4245,33.3771,33.4245,82924.0
2017-05-23 13:20:00,42.29,42.42,42.29,42.41,262473.0,33.4245,33.5272,33.4245,33.5193,262473.0
2017-05-23 13:30:00,42.4,42.45,42.37,42.42,111861.0,33.5114,33.5509,33.4877,33.5272,111861.0
2017-05-23 13:40:00,42.42,42.43,42.37,42.39,128616.0,33.5272,33.5351,33.4877,33.5035,128616.0
2017-05-23 13:50:00,42.39,42.43,42.37,42.43,98740.0,33.5035,33.5351,33.4877,33.5351,98740.0
2017-05-23 14:00:00,42.42,42.43,42.39,42.4,172071.0,33.5272,33.5351,33.5035,33.5114,172071.0
2017-05-23 14:10:00,42.41,42.42,42.36,42.41,184443.0,33.5193,33.5272,33.4798,33.5193,184443.0
2017-05-23 14:20:00,42.41,42.48,42.38,42.45,149676.0,33.5193,33.5747,33.4956,33.5509,149676.0
2017-05-23 14:30:00,42.45,42.52,42.43,42.52,197716.0,33.5509,33.6063,33.5351,33.6063,197716.0
2017-05-23 14:40:00,42.52,42.65,42.51,42.6,427540.0,33.6063,33.709,33.5984,33.6695,427540.0
2017-05-23 14:50:00,42.6,42.6,42.5,42.5,96836.0,33.6695,33.6695,33.5905,33.5905,96836.0
2017-05-23 15:00:00,42.51,42.62,42.48,42.57,356445.0,33.5984,33.6853,33.5747,33.6458,356445.0
2017-05-23 15:10:00,42.58,42.63,42.57,42.58,270642.0,33.6537,33.6932,33.6458,33.6537,270642.0
2017-05-23 15:20:00,42.57,42.58,42.44,42.44,198470.0,33.6458,33.6537,33.543,33.543,198470.0
2017-05-23 15:30:00,42.44,42.47,42.41,42.44,217904.0,33.543,33.5667,33.5193,33.543,217904.0
2017-05-23 15:40:00,42.43,42.45,42.39,42.39,378267.0,33.5351,33.5509,33.5035,33.5035,378267.0
2017-05-23 15:50:00,42.4,42.44,42.35,42.4,1195096.0,33.5114,33.543,33.4719,33.5114,1195096.0
2017-05-24 09:30:00,42.36,42.51,42.3,42.37,228948.0,33.4798,33.5984,33.4324,33.4877,228948.0
2017-05-24 09:40:00,42.37,42.56,42.37,42.53,198883.0,33.4877,33.6379,33.4877,33.6142,198883.0
2017-05-24 09:50:00,42.52,42.52,42.41,42.47,107509.0,33.6063,33.6063,33.5193,33.5667,107509.0
2017-05-24 10:00:00,42.47,42.48,42.33,42.4,82398.0,33.5667,33.5747,33.4561,33.5114,82398.0
2017-05-24 10:10:00,42.39,42.48,42.33,42.47,101530.0,33.5035,33.5747,33.4561,33.5667,101530.0
2017-05-24 10:20:00,42.46,42.51,42.42,42.5,78732.0,33.5588,33.5984,33.5272,33.5905,78732.0
2017-05-24 10:30:00,42.5,42.52,42.41,42.46,159680.0,33.5905,33.6063,33.5193,33.5588,159680.0
2017-05-24 10:40:00,42.47,42.51,42.42,42.49,202507.0,33.5667,33.5984,33.5272,33.5826,202507.0
2017-05-24 10:50:00,42.5,42.51,42.46,42.47,129641.0,33.5905,33.5984,33.5588,33.5667,129641.0
2017-05-24 11:00:00,42.48,42.51,42.43,42.47,76957.0,33.5747,33.5984,33.5351,33.5667,76957.0
2017-05-24 11:10:00,42.47,42.5,42.41,42.49,150619.0,33.5667,33.5905,33.5193,33.5826,150619.0
2017-05-24 11:20:00,42.5,42.6,42.49,42.52,145519.0,33.5905,33.6695,33.5826,33.6063,145519.0
2017-05-24 11:30:00,42.52,42.6,42.52,42.59,119332.0,33.6063,33.6695,33.6063,33.6616,119332.0
2017-05-24 11:40:00,42.59,42.6,42.53,42.57,84513.0,33.6616,33.6695,33.6142,33.6458,84513.0
2017-05-24 11:50:00,42.57,42.57,42.49,42.51,99931.0,33.6458,33.6458,33.5826,33.5984,99931.0
2017-05-24 12:00:00,42.51,42.55,42.49,42.53,53374.0,33.5984,33.63,33.5826,33.6142,53374.0
2017-05-24 12:10:00,42.53,42.62,42.52,42.59,173936.0,33.6142,33.6853,33.6063,33.6616,173936.0
2017-05-24 12:20:00,42.59,42.65,42.58,42.63,96603.0,33.6616,33.709,33.6537,33.6932,96603.0
2017-05-24 12:30:00,42.62,42.63,42.57,42.58,70860.0,33.6853,33.6932,33.6458,33.6537,70860.0
2017-05-24 12:40:00,42.58,42.59,42.52,42.55,60930.0,33.6537,33.6616,33.6063,33.63,60930.0
2017-05-24 12:50:00,42.55,42.58,42.54,42.55,47699.0,33.63,33.6537,33.6221,33.63,47699.0
2017-05-24 13:00:00,42.55,42.57,42.47,42.5,84864.0,33.63,33.6458,33.5667,33.5905,84864.0
2017-05-24 13:10:00,42.51,42.6,42.5,42.58,159517.0,33.5984,33.6695,33.5905,33.6537,159517.0
2017-05-24 13:20:00,42.58,42.6,42.53,42.55,63388.0,33.6537,33.6695,33.6142,33.63,63388.0
2017-05-24 13:30:00,42.55,42.59,42.54,42.55,86840.0,33.63,33.6616,33.6221,33.63,86840.0
2017-05-24 13:40:00,42.56,42.56,42.49,42.55,122669.0,33.6379,33.6379,33.5826,33.63,122669.0
2017-05-24 13:50:00,42.55,42.58,42.54,42.56,53884.0,33.63,33.6537,33.6221,33.6379,53884.0
2017-05-24 14:00:00,42.57,42.62,42.34,42.5,273365.0,33.6458,33.6853,33.464,33.5905,273365.0
2017-05-24 14:10:00,42.49,42.63,42.47,42.56,157714.0,33.5826,33.6932,33.5667,33.6379,157714.0
2017-05-24 14:20:00,42.56,42.62,42.5,42.58,93686.0,33.6379,33.6853,33.5905,33.6537,93686.0
2017-05-24 14:30:00,42.59,42.62,42.55,42.59,101955.0,33.6616,33.6853,33.63,33.6616,101955.0
2017-05-24 14:40:00,42.59,42.62,42.56,42.56,102340.0,33.6616,33.6853,33.6379,33.6379,102340.0
2017-05-24 14:50:00,42.55,42.59,42.54,42.56,139371.0,33.63,33.6616,33.6221,33.6379,139371.0
2017-05-24 15:00:00,42.57,42.59,42.47,42.5,161667.0,33.6458,33.6616,33.5667,33.5905,161667.0
2017-05-24 15:10:00,42.5,42.54,42.49,42.51,201185.0,33.5905,33.6221,33.5826,33.5984,201185.0
2017-05-24 15:20:00,42.52,42.57,42.51,42.55,139753.0,33.6063,33.6458,33.5984,33.63,139753.0
2017-05-24 15:30:00,42.56,42.64,42.55,42.62,336413.0,33.6379,33.7011,33.63,33.6853,336413.0
2017-05-24 15:40:00,42.62,42.72,42.6,42.71,342545.0,33.6853,33.7643,33.6695,33.7564,342545.0
2017-05-24 15:50:00,42.71,42.74,42.62,42.63,716618.0,33.7564,33.7801,33.6853,33.6932,716618.0
2017-05-25 09:30:00,42.83,42.83,42.61,42.64,189786.0,33.8513,33.8513,33.6774,33.7011,189786.0
2017-05-25 09:40:00,42.65,42.81,42.64,42.79,105730.0,33.709,33.8355,33.7011,33.8197,105730.0
2017-05-25 09:50:00,42.79,42.96,42.78,42.95,132336.0,33.8197,33.954,33.8118,33.9461,132336.0
2017-05-25 10:00:00,42.96,42.96,42.87,42.9,121272.0,33.954,33.954,33.8829,33.9066,121272.0
2017-05-25 10:10:00,42.9,42.97,42.86,42.89,142701.0,33.9066,33.9619,33.875,33.8987,142701.0
2017-05-25 10:20:00,42.89,42.95,42.87,42.92,92616.0,33.8987,33.9461,33.8829,33.9224,92616.0
2017-05-25 10:30:00,42.91,42.96,42.87,42.94,188394.0,33.9145,33.954,33.8829,33.9382,188394.0
2017-05-25 10:40:00,42.94,42.95,42.88,42.91,93018.0,33.9382,33.9461,33.8908,33.9145,93018.0
2017-05-25 10:50:00,42.91,42.96,42.8,42.82,110457.0,33.9145,33.954,33.8276,33.8434,110457.0
2017-05-25 11:00:00,42.82,42.89,42.76,42.87,215996.0,33.8434,33.8987,33.796,33.8829,215996.0
2017-05-25 11:10:00,42.88,42.88,42.77,42.85,154694.0,33.8908,33.8908,33.8039,33.8671,154694.0
2017-05-25 11:20:00,42.84,42.86,42.74,42.75,88919.0,33.8592,33.875,33.7801,33.788,88919.0
2017-05-25 11:30:00,42.75,42.78,42.61,42.63,111656.0,33.788,33.8118,33.6774,33.6932,111656.0
2017-05-25 11:40:00,42.63,42.63,42.53,42.59,87212.0,33.6932,33.6932,33.6142,33.6616,87212.0
2017-05-25 11:50:00,42.59,42.6,42.49,42.52,88189.0,33.6616,33.6695,33.5826,33.6063,88189.0
2017-05-25 12:00:00,42.52,42.63,42.5,42.6,82876.0,33.6063,33.6932,33.5905,33.6695,82876.0
2017-05-25 12:10:00,42.6,42.61,42.49,42.57,99657.0,33.6695,33.6774,33.5826,33.6458,99657.0
2017-05-25 12:20:00,42.56,42.64,42.56,42.6,84033.0,33.6379,33.7011,33.6379,33.6695,84033.0
2017-05-25 12:30:00,42.61,42.73,42.59,42.71,66689.0,33.6774,33.7722,33.6616,33.7564,66689.0
2017-05-25 12:40:00,42.72,42.73,42.66,42.68,53582.0,33.7643,33.7722,33.7169,33.7327,53582.0
2017-05-25 12:50:00,42.68,42.68,42.61,42.64,59837.0,33.7327,33.7327,33.6774,33.7011,59837.0
2017-05-25 13:00:00,42.65,42.69,42.62,42.63,62256.0,33.709,33.7406,33.6853,33.6932,62256.0
2017-05-25 13:10:00,42.63,42.64,42.6,42.61,46044.0,33.6932,33.7011,33.6695,33.6774,46044.0
2017-05-25 13:20:00,42.62,42.65,42.61,42.65,57700.0,33.6853,33.709,33.6774,33.709,57700.0
2017-05-25 13:30:00,42.64,42.64,42.55,42.55,67404.0,33.7011,33.7011,33.63,33.63,67404.0
2017-05-25 13:40:00,42.55,42.59,42.53,42.54,55148.0,33.63,33.6616,33.6142,33.6221,55148.0
2017-05-25 13:50:00,42.54,42.62,42.53,42.62,48766.0,33.6221,33.6853,33.6142,33.6853,48766.0
2017-05-25 14:00:00,42.62,42.65,42.59,42.62,89676.0,33.6853,33.709,33.6616,33.6853,89676.0
2017-05-25 14:10:00,42.62,42.65,42.61,42.63,54622.0,33.6853,33.709,33.6774,33.6932,54622.0
2017-05-25 14:20:00,42.64,42.73,42.62,42.68,84143.0,33.7011,33.7722,33.6853,33.7327,84143.0
2017-05-25 14:30:00,42.67,42.71,42.65,42.7,89104.0,33.7248,33.7564,33.709,33.7485,89104.0
2017-05-25 14:40:00,42.7,42.71,42.68,42.69,56497.0,33.7485,33.7564,33.7327,33.7406,56497.0
2017-05-25 14:50:00,42.69,42.73,42.67,42.71,68148.0,33.7406,33.7722,33.7248,33.7564,68148.0
2017-05-25 15:00:00,42.71,42.73,42.66,42.7,77096.0,33.7564,33.7722,33.7169,33.7485,77096.0
2017-05-25 15:10:00,42.7,42.7,42.66,42.66,108029.0,33.7485,33.7485,33.7169,33.7169,108029.0
2017-05-25 15:20:00,42.65,42.67,42.62,42.65,100748.0,33.709,33.7248,33.6853,33.709,100748.0
2017-05-25 15:30:00,42.65,42.67,42.62,42.65,236831.0,33.709,33.7248,33.6853,33.709,236831.0
2017-05-25 15:40:00,42.64,42.72,42.63,42.66,198922.0,33.7011,33.7643,33.6932,33.7169,198922.0
2017-05-25 15:50:00,42.66,42.67,42.59,42.63,376752.0,33.7169,33.7248,33.6616,33.6932,376752.0
2017-05-26 09:30:00,42.45,42.58,42.44,42.52,128322.0,33.5509,33.6537,33.543,33.6063,128322.0
2017-05-26 09:40:00,42.52,42.69,42.48,42.68,263995.0,33.6063,33.7406,33.5747,33.7327,263995.0
2017-05-26 09:50:00,42.68,42.82,42.67,42.81,210914.0,33.7327,33.8434,33.7248,33.8355,210914.0
2017-05-26 10:00:00,42.81,42.82,42.67,42.7,267650.0,33.8355,33.8434,33.7248,33.7485,267650.0
2017-05-26 10:10:00,42.7,42.76,42.7,42.74,159792.0,33.7485,33.796,33.7485,33.7801,159792.0
2017-05-26 10:20:00,42.74,42.78,42.7,42.73,150632.0,33.7801,33.8118,33.7485,33.7722,150632.0
2017-05-26 10:30:00,42.73,42.86,42.73,42.85,210065.0,33.7722,33.875,33.7722,33.8671,210065.0
2017-05-26 10:40:00,42.86,42.89,42.76,42.77,119372.0,33.875,33.8987,33.796,33.8039,119372.0
2017-05-26 10:50:00,42.77,42.78,42.64,42.65,108681.0,33.8039,33.8118,33.7011,33.709,108681.0
2017-05-26 11:00:00,42.65,42.81,42.64,42.81,68479.0,33.709,33.8355,33.7011,33.8355,68479.0
2017-05-26 11:10:00,42.8,42.83,42.77,42.77,67032.0,33.8276,33.8513,33.8039,33.8039,67032.0
2017-05-26 11:20:00,42.77,42.85,42.77,42.82,93689.0,33.8039,33.8671,33.8039,33.8434,93689.0
2017-05-26 11:30:00,42.81,42.83,42.74,42.76,136387.0,33.8355,33.8513,33.7801,33.796,136387.0
2017-05-26 11:40:00,42.76,42.77,42.73,42.75,52784.0,33.796,33.8039,33.7722,33.788,52784.0
2017-05-26 11:50:00,42.74,42.75,42.68,42.68,92610.0,33.7801,33.788,33.7327,33.7327,92610.0
2017-05-26 12:00:00,42.69,42.74,42.68,42.74,73071.0,33.7406,33.7801,33.7327,33.7801,73071.0
2017-05-26 12:10:00,42.74,42.77,42.73,42.76,82181.0,33.7801,33.8039,33.7722,33.796,82181.0
2017-05-26 12:20:00,42.76,42.83,42.75,42.83,92970.0,33.796,33.8513,33.788,33.8513,92970.0
2017-05-26 12:30:00,42.83,42.86,42.79,42.85,74428.0,33.8513,33.875,33.8197,33.8671,74428.0
2017-05-26 12:40:00,42.85,42.89,42.84,42.86,72699.0,33.8671,33.8987,33.8592,33.875,72699.0
2017-05-26 12:50:00,42.86,42.89,42.86,42.89,29803.0,33.875,33.8987,33.875,33.8987,29803.0
2017-05-26 13:00:00,42.88,42.9,42.84,42.89,67652.0,33.8908,33.9066,33.8592,33.8987,67652.0
2017-05-26 13:10:00,42.89,42.91,42.85,42.86,70143.0,33.8987,33.9145,33.8671,33.875,70143.0
2017-05-26 13:20:00,42.85,42.87,42.83,42.86,48696.0,33.8671,33.8829,33.8513,33.875,48696.0
2017-05-26 13:30:00,42.86,42.88,42.85,42.86,57830.0,33.875,33.8908,33.8671,33.875,57830.0
2017-05-26 13:40:00,42.86,42.91,42.84,42.88,69665.0,33.875,33.9145,33.8592,33.8908,69665.0
2017-05-26 13:50:00,42.88,42.9,42.87,42.89,37746.0,33.8908,33.9066,33.8829,33.8987,37746.0
2017-05-26 14:00:00,42.9,42.95,42.88,42.95,77818.0,33.9066,33.9461,33.8908,33.9461,77818.0
2017-05-26 14:10:00,42.95,42.97,42.94,42.95,67662.0,33.9461,33.9619,33.9382,33.9461,67662.0
2017-05-26 14:20:00,42.94,42.96,42.93,42.94,55527.0,33.9382,33.954,33.9303,33.9382,55527.0
2017-05-26 14:30:00,42.94,42.95,42.91,42.93,71868.0,33.9382,33.9461,33.9145,33.9303,71868.0
2017-05-26 14:40:00,42.93,42.93,42.89,42.89,92163.0,33.9303,33.9303,33.8987,33.8987,92163.0
2017-05-26 14:50:00,42.9,42.9,42.86,42.88,65938.0,33.9066,33.9066,33.875,33.8908,65938.0
2017-05-26 15:00:00,42.89,42.92,42.82,42.83,94726.0,33.8987,33.9224,33.8434,33.8513,94726.0
2017-05-26 15:10:00,42.84,42.87,42.83,42.86,53010.0,33.8592,33.8829,33.8513,33.875,53010.0
2017-05-26 15:20:00,42.85,42.86,42.83,42.84,89417.0,33.8671,33.875,33.8513,33.8592,89417.0
2017-05-26 15:30:00,42.84,42.89,42.84,42.86,110158.0,33.8592,33.8987,33.8592,33.875,110158.0
2017-05-26 15:40:00,42.85,42.87,42.83,42.87,240960.0,33.8671,33.8829,33.8513,33.8829,240960.0
2017-05-26 15:50:00,42.87,42.89,42.82,42.82,577569.0,33.8829,33.8987,33.8434,33.8434,577569.0
2017-05-30 09:30:00,42.58,42.72,42.45,42.48,193249.0,33.6537,33.7643,33.5509,33.5747,193249.0
2017-05-30 09:40:00,42.49,42.56,42.41,42.44,143582.0,33.5826,33.6379,33.5193,33.543,143582.0
2017-05-30 09:50:00,42.45,42.46,42.35,42.43,105433.0,33.5509,33.5588,33.4719,33.5351,105433.0
2017-05-30 10:00:00,42.44,42.47,42.23,42.27,130262.0,33.543,33.5667,33.3771,33.4087,130262.0
2017-05-30 10:10:00,42.26,42.28,42.14,42.18,199545.0,33.4008,33.4166,33.3059,33.3375,199545.0
2017-05-30 10:20:00,42.18,42.21,42.09,42.13,134341.0,33.3375,33.3613,33.2664,33.298,134341.0
2017-05-30 10:30:00,42.13,42.27,42.13,42.27,92219.0,33.298,33.4087,33.298,33.4087,92219.0
2017-05-30 10:40:00,42.27,42.29,42.16,42.2,60870.0,33.4087,33.4245,33.3217,33.3533,60870.0
2017-05-30 10:50:00,42.21,42.32,42.2,42.28,83849.0,33.3613,33.4482,33.3533,33.4166,83849.0
2017-05-30 11:00:00,42.27,42.38,42.27,42.33,52603.0,33.4087,33.4956,33.4087,33.4561,52603.0
2017-05-30 11:10:00,42.32,42.32,42.25,42.32,71246.0,33.4482,33.4482,33.3929,33.4482,71246.0
2017-05-30 11:20:00,42.33,42.38,42.3,42.34,131183.0,33.4561,33.4956,33.4324,33.464,131183.0
2017-05-30 11:30:00,42.34,42.4,42.32,42.37,340910.0,33.464,33.5114,33.4482,33.4877,340910.0
2017-05-30 11:40:00,42.36,42.36,42.26,42.33,119187.0,33.4798,33.4798,33.4008,33.4561,119187.0
2017-05-30 11:50:00,42.33,42.37,42.28,42.31,75011.0,33.4561,33.4877,33.4166,33.4403,75011.0
2017-05-30 12:00:00,42.31,42.34,42.27,42.29,77077.0,33.4403,33.464,33.4087,33.4245,77077.0
2017-05-30 12:10:00,42.3,42.31,42.26,42.27,72692.0,33.4324,33.4403,33.4008,33.4087,72692.0
2017-05-30 12:20:00,42.28,42.34,42.28,42.3,82007.0,33.4166,33.464,33.4166,33.4324,82007.0
2017-05-30 12:30:00,42.3,42.31,42.25,42.26,51816.0,33.4324,33.4403,33.3929,33.4008,51816.0
2017-05-30 12:40:00,42.27,42.27,42.2,42.2,57698.0,33.4087,33.4087,33.3533,33.3533,57698.0
2017-05-30 12:50:00,42.21,42.23,42.17,42.18,61553.0,33.3613,33.3771,33.3296,33.3375,61553.0
2017-05-30 13:00:00,42.18,42.21,42.15,42.16,88626.0,33.3375,33.3613,33.3138,33.3217,88626.0
2017-05-30 13:10:00,42.17,42.18,42.16,42.16,44411.0,33.3296,33.3375,33.3217,33.3217,44411.0
2017-05-30 13:20:00,42.16,42.17,42.11,42.14,78637.0,33.3217,33.3296,33.2822,33.3059,78637.0
2017-05-30 13:30:00,42.14,42.18,42.12,42.17,82622.0,33.3059,33.3375,33.2901,33.3296,82622.0
2017-05-30 13:40:00,42.17,42.21,42.15,42.2,94168.0,33.3296,33.3613,33.3138,33.3533,94168.0
2017-05-30 13:50:00,42.2,42.2,42.16,42.18,45829.0,33.3533,33.3533,33.3217,33.3375,45829.0
2017-05-30 14:00:00,42.18,42.18,42.13,42.16,70131.0,33.3375,33.3375,33.298,33.3217,70131.0
2017-05-30 14:10:00,42.16,42.16,42.06,42.07,98626.0,33.3217,33.3217,33.2427,33.2506,98626.0
2017-05-30 14:20:00,42.07,42.12,42.07,42.11,88081.0,33.2506,33.2901,33.2506,33.2822,88081.0
2017-05-30 14:30:00,42.12,42.12,42.09,42.09,82802.0,33.2901,33.2901,33.2664,33.2664,82802.0
2017-05-30 14:40:00,42.09,42.11,42.05,42.07,146538.0,33.2664,33.2822,33.2348,33.2506,146538.0
2017-05-30 14:50:00,42.07,42.17,42.06,42.17,144569.0,33.2506,33.3296,33.2427,33.3296,144569.0
2017-05-30 15:00:00,42.17,42.22,42.16,42.21,117276.0,33.3296,33.3692,33.3217,33.3613,117276.0
2017-05-30 15:10:00,42.21,42.27,42.2,42.27,157684.0,33.3613,33.4087,33.3533,33.4087,157684.0
2017-05-30 15:20:00,42.26,42.27,42.22,42.25,121956.0,33.4008,33.4087,33.3692,33.3929,121956.0
2017-05-30 15:30:00,42.25,42.27,42.22,42.23,189593.0,33.3929,33.4087,33.3692,33.3771,189593.0
2017-05-30 15:40:00,42.22,42.29,42.22,42.28,301125.0,33.3692,33.4245,33.3692,33.4166,301125.0
2017-05-30 15:50:00,42.28,42.3,42.19,42.27,783303.0,33.4166,33.4324,33.3454,33.4087,783303.0
2017-05-31 09:30:00,42.14,42.19,41.74,41.84,563147.0,33.3059,33.3454,32.9898,33.0688,563147.0
2017-05-31 09:40:00,41.84,41.91,41.56,41.57,231219.0,33.0688,33.1241,32.8475,32.8554,231219.0
2017-05-31 09:50:00,41.57,41.74,41.42,41.48,331458.0,32.8554,32.9898,32.7369,32.7843,331458.0
2017-05-31 10:00:00,41.49,41.5,41.15,41.16,593681.0,32.7922,32.8001,32.5235,32.5314,593681.0
2017-05-31 10:10:00,41.17,41.32,41.07,41.22,408368.0,32.5393,32.6578,32.4602,32.5788,408368.0
2017-05-31 10:20:00,41.21,41.28,41.14,41.25,285133.0,32.5709,32.6262,32.5156,32.6025,285133.0
2017-05-31 10:30:00,41.25,41.4,41.14,41.3,314009.0,32.6025,32.7211,32.5156,32.642,314009.0
2017-05-31 10:40:00,41.29,41.38,41.21,41.34,267190.0,32.6341,32.7053,32.5709,32.6736,267190.0
2017-05-31 10:50:00,41.34,41.51,41.3,41.49,328112.0,32.6736,32.808,32.642,32.7922,328112.0
2017-05-31 11:00:00,41.49,41.54,41.41,41.44,368268.0,32.7922,32.8317,32.729,32.7527,368268.0
2017-05-31 11:10:00,41.44,41.47,41.32,41.44,237046.0,32.7527,32.7764,32.6578,32.7527,237046.0
2017-05-31 11:20:00,41.44,41.53,41.4,41.44,287020.0,32.7527,32.8238,32.7211,32.7527,287020.0
2017-05-31 11:30:00,41.44,41.44,41.3,41.32,217780.0,32.7527,32.7527,32.642,32.6578,217780.0
2017-05-31 11:40:00,41.32,41.41,41.3,41.34,169867.0,32.6578,32.729,32.642,32.6736,169867.0
2017-05-31 11:50:00,41.34,41.43,41.31,41.39,210926.0,32.6736,32.7448,32.6499,32.7132,210926.0
2017-05-31 12:00:00,41.38,41.58,41.38,41.58,187792.0,32.7053,32.8633,32.7053,32.8633,187792.0
2017-05-31 12:10:00,41.58,41.59,41.47,41.51,151316.0,32.8633,32.8712,32.7764,32.808,151316.0
2017-05-31 12:20:00,41.51,41.53,41.43,41.5,143728.0,32.808,32.8238,32.7448,32.8001,143728.0
2017-05-31 12:30:00,41.5,41.52,41.46,41.47,163743.0,32.8001,32.8159,32.7685,32.7764,163743.0
2017-05-31 12:40:00,41.47,41.51,41.44,41.47,325866.0,32.7764,32.808,32.7527,32.7764,325866.0
2017-05-31 12:50:00,41.47,41.5,41.43,41.45,106188.0,32.7764,32.8001,32.7448,32.7606,106188.0
2017-05-31 13:00:00,41.45,41.45,41.39,41.41,123544.0,32.7606,32.7606,32.7132,32.729,123544.0
2017-05-31 13:10:00,41.42,41.46,41.35,41.37,148579.0,32.7369,32.7685,32.6815,32.6973,148579.0
2017-05-31 13:20:00,41.37,41.39,41.25,41.29,225742.0,32.6973,32.7132,32.6025,32.6341,225742.0
2017-05-31 13:30:00,41.29,41.4,41.28,41.4,184311.0,32.6341,32.7211,32.6262,32.7211,184311.0
2017-05-31 13:40:00,41.4,41.4,41.29,41.36,160307.0,32.7211,32.7211,32.6341,32.6894,160307.0
2017-05-31 13:50:00,41.35,41.38,41.33,41.36,175916.0,32.6815,32.7053,32.6657,32.6894,175916.0
2017-05-31 14:00:00,41.36,41.4,41.31,41.38,200895.0,32.6894,32.7211,32.6499,32.7053,200895.0
2017-05-31 14:10:00,41.38,41.47,41.34,41.44,208101.0,32.7053,32.7764,32.6736,32.7527,208101.0
2017-05-31 14:20:00,41.44,41.46,41.4,41.44,138495.0,32.7527,32.7685,32.7211,32.7527,138495.0
2017-05-31 14:30:00,41.43,41.49,41.42,41.48,118150.0,32.7448,32.7922,32.7369,32.7843,118150.0
2017-05-31 14:40:00,41.47,41.5,41.39,41.43,140697.0,32.7764,32.8001,32.7132,32.7448,140697.0
2017-05-31 14:50:00,41.43,41.45,41.37,41.38,176249.0,32.7448,32.7606,32.6973,32.7053,176249.0
2017-05-31 15:00:00,41.37,41.44,41.34,41.38,228292.0,32.6973,32.7527,32.6736,32.7053,228292.0
2017-05-31 15:10:00,41.38,41.45,41.37,41.44,181234.0,32.7053,32.7606,32.6973,32.7527,181234.0
2017-05-31 15:20:00,41.44,41.53,41.42,41.5,446179.0,32.7527,32.8238,32.7369,32.8001,446179.0
2017-05-31 15:30:00,41.5,41.6,41.49,41.59,426719.0,32.8001,32.8791,32.7922,32.8712,426719.0
2017-05-31 15:40:00,41.59,41.8,41.59,41.77,625270.0,32.8712,33.0372,32.8712,33.0135,625270.0
2017-05-31 15:50:00,41.77,41.77,41.7,41.73,844071.0,33.0135,33.0135,32.9582,32.9819,844071.0
2017-06-01 09:30:00,41.98,42.01,41.75,41.85,710466.0,33.1795,33.2032,32.9977,33.0767,710466.0
2017-06-01 09:40:00,41.84,42.04,41.78,42.02,457273.0,33.0688,33.2269,33.0214,33.2111,457273.0
2017-06-01 09:50:00,42.02,42.1,41.88,41.97,292229.0,33.2111,33.2743,33.1004,33.1716,292229.0
2017-06-01 10:00:00,41.97,42.04,41.87,41.96,437583.0,33.1716,33.2269,33.0925,33.1637,437583.0
2017-06-01 10:10:00,41.96,42.24,41.95,42.24,241063.0,33.1637,33.385,33.1558,33.385,241063.0
2017-06-01 10:20:00,42.25,42.36,42.2,42.33,363427.0,33.3929,33.4798,33.3533,33.4561,363427.0
2017-06-01 10:30:00,42.33,42.33,42.17,42.23,347211.0,33.4561,33.4561,33.3296,33.3771,347211.0
2017-06-01 10:40:00,42.23,42.28,42.1,42.11,194671.0,33.3771,33.4166,33.2743,33.2822,194671.0
2017-06-01 10:50:00,42.11,42.2,42.03,42.18,194464.0,33.2822,33.3533,33.219,33.3375,194464.0
2017-06-01 11:00:00,42.18,42.26,42.16,42.19,105210.0,33.3375,33.4008,33.3217,33.3454,105210.0
2017-06-01 11:10:00,42.2,42.31,42.2,42.23,125098.0,33.3533,33.4403,33.3533,33.3771,125098.0
2017-06-01 11:20:00,42.23,42.33,42.19,42.3,112140.0,33.3771,33.4561,33.3454,33.4324,112140.0
2017-06-01 11:30:00,42.3,42.38,42.3,42.33,106054.0,33.4324,33.4956,33.4324,33.4561,106054.0
2017-06-01 11:40:00,42.33,42.34,42.28,42.3,91116.0,33.4561,33.464,33.4166,33.4324,91116.0
2017-06-01 11:50:00,42.31,42.48,42.31,42.41,181269.0,33.4403,33.5747,33.4403,33.5193,181269.0
2017-06-01 12:00:00,42.4,42.49,42.4,42.49,122321.0,33.5114,33.5826,33.5114,33.5826,122321.0
2017-06-01 12:10:00,42.49,42.52,42.42,42.46,383962.0,33.5826,33.6063,33.5272,33.5588,383962.0
2017-06-01 12:20:00,42.47,42.47,42.36,42.41,273657.0,33.5667,33.5667,33.4798,33.5193,273657.0
2017-06-01 12:30:00,42.41,42.47,42.41,42.45,108504.0,33.5193,33.5667,33.5193,33.5509,108504.0
2017-06-01 12:40:00,42.45,42.5,42.44,42.45,154941.0,33.5509,33.5905,33.543,33.5509,154941.0
2017-06-01 12:50:00,42.45,42.48,42.42,42.44,205322.0,33.5509,33.5747,33.5272,33.543,205322.0
2017-06-01 13:00:00,42.43,42.51,42.39,42.47,145592.0,33.5351,33.5984,33.5035,33.5667,145592.0
2017-06-01 13:10:00,42.48,42.57,42.47,42.57,143352.0,33.5747,33.6458,33.5667,33.6458,143352.0
2017-06-01 13:20:00,42.56,42.73,42.56,42.67,275813.0,33.6379,33.7722,33.6379,33.7248,275813.0
2017-06-01 13:30:00,42.67,42.69,42.64,42.64,144626.0,33.7248,33.7406,33.7011,33.7011,144626.0
2017-06-01 13:40:00,42.64,42.67,42.61,42.64,111767.0,33.7011,33.7248,33.6774,33.7011,111767.0
2017-06-01 13:50:00,42.63,42.63,42.54,42.55,192782.0,33.6932,33.6932,33.6221,33.63,192782.0
2017-06-01 14:00:00,42.55,42.59,42.55,42.59,75389.0,33.63,33.6616,33.63,33.6616,75389.0
2017-06-01 14:10:00,42.59,42.63,42.53,42.56,190576.0,33.6616,33.6932,33.6142,33.6379,190576.0
2017-06-01 14:20:00,42.56,42.6,42.53,42.54,108107.0,33.6379,33.6695,33.6142,33.6221,108107.0
2017-06-01 14:30:00,42.54,42.54,42.46,42.49,209969.0,33.6221,33.6221,33.5588,33.5826,209969.0
2017-06-01 14:40:00,42.5,42.57,42.49,42.57,144998.0,33.5905,33.6458,33.5826,33.6458,144998.0
2017-06-01 14:50:00,42.57,42.58,42.47,42.47,138286.0,33.6458,33.6537,33.5667,33.5667,138286.0
2017-06-01 15:00:00,42.47,42.51,42.39,42.4,161301.0,33.5667,33.5984,33.5035,33.5114,161301.0
2017-06-01 15:10:00,42.4,42.46,42.39,42.42,114540.0,33.5114,33.5588,33.5035,33.5272,114540.0
2017-06-01 15:20:00,42.43,42.45,42.39,42.45,166946.0,33.5351,33.5509,33.5035,33.5509,166946.0
2017-06-01 15:30:00,42.45,42.47,42.39,42.44,240216.0,33.5509,33.5667,33.5035,33.543,240216.0
2017-06-01 15:40:00,42.44,42.55,42.44,42.52,299178.0,33.543,33.63,33.543,33.6063,299178.0
2017-06-01 15:50:00,42.53,42.61,42.52,42.6,630416.0,33.6142,33.6774,33.6063,33.6695,630416.0
2017-06-02 09:30:00,42.15,42.23,41.9,42.07,388327.0,33.3138,33.3771,33.1162,33.2506,388327.0
2017-06-02 09:40:00,42.06,42.1,41.95,42.08,252873.0,33.2427,33.2743,33.1558,33.2585,252873.0
2017-06-02 09:50:00,42.08,42.17,42.02,42.09,226343.0,33.2585,33.3296,33.2111,33.2664,226343.0
2017-06-02 10:00:00,42.1,42.31,42.09,42.2,246025.0,33.2743,33.4403,33.2664,33.3533,246025.0
2017-06-02 10:10:00,42.2,42.23,42.1,42.11,223057.0,33.3533,33.3771,33.2743,33.2822,223057.0
2017-06-02 10:20:00,42.11,42.14,42.05,42.06,121261.0,33.2822,33.3059,33.2348,33.2427,121261.0
2017-06-02 10:30:00,42.07,42.19,42.07,42.16,149157.0,33.2506,33.3454,33.2506,33.3217,149157.0
2017-06-02 10:40:00,42.17,42.21,42.14,42.21,116325.0,33.3296,33.3613,33.3059,33.3613,116325.0
2017-06-02 10:50:00,42.22,42.31,42.18,42.24,147791.0,33.3692,33.4403,33.3375,33.385,147791.0
2017-06-02 11:00:00,42.24,42.28,42.21,42.22,95097.0,33.385,33.4166,33.3613,33.3692,95097.0
2017-06-02 11:10:00,42.22,42.23,42.13,42.15,127313.0,33.3692,33.3771,33.298,33.3138,127313.0
2017-06-02 11:20:00,42.14,42.17,42.12,42.14,87460.0,33.3059,33.3296,33.2901,33.3059,87460.0
2017-06-02 11:30:00,42.15,42.2,42.12,42.19,152920.0,33.3138,33.3533,33.2901,33.3454,152920.0
2017-06-02 11:40:00,42.19,42.31,42.19,42.26,109015.0,33.3454,33.4403,33.3454,33.4008,109015.0
2017-06-02 11:50:00,42.27,42.38,42.26,42.38,263378.0,33.4087,33.4956,33.4008,33.4956,263378.0
2017-06-02 12:00:00,42.38,42.5,42.31,42.48,160711.0,33.4956,33.5905,33.4403,33.5747,160711.0
2017-06-02 12:10:00,42.49,42.62,42.48,42.61,233891.0,33.5826,33.6853,33.5747,33.6774,233891.0
2017-06-02 12:20:00,42.61,42.65,42.58,42.64,233038.0,33.6774,33.709,33.6537,33.7011,233038.0
2017-06-02 12:30:00,42.63,42.64,42.58,42.6,272486.0,33.6932,33.7011,33.6537,33.6695,272486.0
2017-06-02 12:40:00,42.6,42.61,42.53,42.58,155147.0,33.6695,33.6774,33.6142,33.6537,155147.0
2017-06-02 12:50:00,42.59,42.62,42.57,42.59,128816.0,33.6616,33.6853,33.6458,33.6616,128816.0
2017-06-02 13:00:00,42.59,42.65,42.57,42.62,86305.0,33.6616,33.709,33.6458,33.6853,86305.0
2017-06-02 13:10:00,42.62,42.73,42.61,42.68,169247.0,33.6853,33.7722,33.6774,33.7327,169247.0
2017-06-02 13:20:00,42.68,42.73,42.65,42.71,205630.0,33.7327,33.7722,33.709,33.7564,205630.0
2017-06-02 13:30:00,42.71,42.79,42.7,42.77,175848.0,33.7564,33.8197,33.7485,33.8039,175848.0
2017-06-02 13:40:00,42.77,42.82,42.72,42.79,509358.0,33.8039,33.8434,33.7643,33.8197,509358.0
2017-06-02 13:50:00,42.78,42.85,42.77,42.84,299126.0,33.8118,33.8671,33.8039,33.8592,299126.0
2017-06-02 14:00:00,42.84,42.88,42.82,42.88,144716.0,33.8592,33.8908,33.8434,33.8908,144716.0
2017-06-02 14:10:00,42.88,42.94,42.86,42.9,265068.0,33.8908,33.9382,33.875,33.9066,265068.0
2017-06-02 14:20:00,42.91,42.92,42.85,42.86,160340.0,33.9145,33.9224,33.8671,33.875,160340.0
2017-06-02 14:30:00,42.87,42.91,42.85,42.86,192802.0,33.8829,33.9145,33.8671,33.875,192802.0
2017-06-02 14:40:00,42.86,42.87,42.74,42.79,241427.0,33.875,33.8829,33.7801,33.8197,241427.0
2017-06-02 14:50:00,42.79,42.86,42.79,42.8,147670.0,33.8197,33.875,33.8197,33.8276,147670.0
2017-06-02 15:00:00,42.8,42.81,42.75,42.76,141781.0,33.8276,33.8355,33.788,33.796,141781.0
2017-06-02 15:10:00,42.75,42.76,42.66,42.66,178755.0,33.788,33.796,33.7169,33.7169,178755.0
2017-06-02 15:20:00,42.67,42.67,42.57,42.58,166718.0,33.7248,33.7248,33.6458,33.6537,166718.0
2017-06-02 15:30:00,42.58,42.63,42.57,42.6,216437.0,33.6537,33.6932,33.6458,33.6695,216437.0
2017-06-02 15:40:00,42.59,42.6,42.42,42.44,405205.0,33.6616,33.6695,33.5272,33.543,405205.0
2017-06-02 15:50:00,42.44,42.51,42.41,42.5,1017677.0,33.543,33.5984,33.5193,33.5905,1017677.0
2017-06-05 09:30:00,42.55,42.7,42.45,42.63,237170.0,33.63,33.7485,33.5509,33.6932,237170.0
2017-06-05 09:40:00,42.62,42.69,42.52,42.66,149005.0,33.6853,33.7406,33.6063,33.7169,149005.0
2017-06-05 09:50:00,42.66,42.73,42.64,42.72,186004.0,33.7169,33.7722,33.7011,33.7643,186004.0
2017-06-05 10:00:00,42.71,42.99,42.7,42.97,351412.0,33.7564,33.9777,33.7485,33.9619,351412.0
2017-06-05 10:10:00,42.98,43.11,42.94,43.07,240202.0,33.9698,34.0726,33.9382,34.041,240202.0
2017-06-05 10:20:00,43.08,43.19,43.07,43.17,194313.0,34.0489,34.1358,34.041,34.12,194313.0
2017-06-05 10:30:00,43.17,43.25,43.15,43.17,377571.0,34.12,34.1832,34.1042,34.12,377571.0
2017-06-05 10:40:00,43.17,43.35,43.17,43.32,298101.0,34.12,34.2623,34.12,34.2386,298101.0
2017-06-05 10:50:00,43.32,43.32,43.25,43.29,232537.0,34.2386,34.2386,34.1832,34.2148,232537.0
2017-06-05 11:00:00,43.3,43.3,43.18,43.29,140634.0,34.2227,34.2227,34.1279,34.2148,140634.0
2017-06-05 11:10:00,43.28,43.4,43.28,43.4,207729.0,34.2069,34.3018,34.2069,34.3018,207729.0
2017-06-05 11:20:00,43.39,43.4,43.18,43.19,266232.0,34.2939,34.3018,34.1279,34.1358,266232.0
2017-06-05 11:30:00,43.19,43.22,43.04,43.05,192268.0,34.1358,34.1595,34.0173,34.0252,192268.0
2017-06-05 11:40:00,43.05,43.08,42.97,43.0,95552.0,34.0252,34.0489,33.9619,33.9856,95552.0
2017-06-05 11:50:00,43.0,43.09,42.99,43.07,100127.0,33.9856,34.0568,33.9777,34.041,100127.0
2017-06-05 12:00:00,43.08,43.16,43.07,43.13,128571.0,34.0489,34.1121,34.041,34.0884,128571.0
2017-06-05 12:10:00,43.13,43.15,43.08,43.14,74509.0,34.0884,34.1042,34.0489,34.0963,74509.0
2017-06-05 12:20:00,43.14,43.21,43.13,43.18,95935.0,34.0963,34.1516,34.0884,34.1279,95935.0
2017-06-05 12:30:00,43.18,43.2,43.14,43.14,79545.0,34.1279,34.1437,34.0963,34.0963,79545.0
2017-06-05 12:40:00,43.14,43.19,43.11,43.18,67720.0,34.0963,34.1358,34.0726,34.1279,67720.0
2017-06-05 12:50:00,43.17,43.27,43.17,43.25,124756.0,34.12,34.199,34.12,34.1832,124756.0
2017-06-05 13:00:00,43.25,43.29,43.24,43.26,58752.0,34.1832,34.2148,34.1753,34.1911,58752.0
2017-06-05 13:10:00,43.26,43.29,43.2,43.21,66044.0,34.1911,34.2148,34.1437,34.1516,66044.0
2017-06-05 13:20:00,43.2,43.22,43.19,43.2,65823.0,34.1437,34.1595,34.1358,34.1437,65823.0
2017-06-05 13:30:00,43.2,43.21,43.12,43.13,107906.0,34.1437,34.1516,34.0805,34.0884,107906.0
2017-06-05 13:40:00,43.14,43.15,43.08,43.11,88641.0,34.0963,34.1042,34.0489,34.0726,88641.0
2017-06-05 13:50:00,43.12,43.14,43.11,43.14,97226.0,34.0805,34.0963,34.0726,34.0963,97226.0
2017-06-05 14:00:00,43.14,43.14,43.1,43.13,93233.0,34.0963,34.0963,34.0647,34.0884,93233.0
2017-06-05 14:10:00,43.12,43.13,43.02,43.05,100069.0,34.0805,34.0884,34.0014,34.0252,100069.0
2017-06-05 14:20:00,43.05,43.1,43.04,43.06,64162.0,34.0252,34.0647,34.0173,34.0331,64162.0
2017-06-05 14:30:00,43.06,43.08,43.03,43.07,91838.0,34.0331,34.0489,34.0094,34.041,91838.0
2017-06-05 14:40:00,43.08,43.08,43.04,43.06,114671.0,34.0489,34.0489,34.0173,34.0331,114671.0
2017-06-05 14:50:00,43.07,43.07,43.01,43.02,98324.0,34.041,34.041,33.9935,34.0014,98324.0
2017-06-05 15:00:00,43.01,43.04,42.94,42.95,75574.0,33.9935,34.0173,33.9382,33.9461,75574.0
2017-06-05 15:10:00,42.94,42.97,42.9,42.91,87701.0,33.9382,33.9619,33.9066,33.9145,87701.0
2017-06-05 15:20:00,42.91,42.91,42.83,42.89,224543.0,33.9145,33.9145,33.8513,33.8987,224543.0
2017-06-05 15:30:00,42.88,42.92,42.85,42.87,137393.0,33.8908,33.9224,33.8671,33.8829,137393.0
2017-06-05 15:40:00,42.86,42.93,42.83,42.92,257008.0,33.875,33.9303,33.8513,33.9224,257008.0
2017-06-05 15:50:00,42.92,42.93,42.84,42.89,479501.0,33.9224,33.9303,33.8592,33.8987,479501.0
2017-06-06 09:30:00,42.47,42.55,42.25,42.26,304181.0,33.5667,33.63,33.3929,33.4008,304181.0
2017-06-06 09:40:00,42.24,42.37,42.21,42.31,193914.0,33.385,33.4877,33.3613,33.4403,193914.0
2017-06-06 09:50:00,42.32,42.33,42.26,42.28,254352.0,33.4482,33.4561,33.4008,33.4166,254352.0
2017-06-06 10:00:00,42.29,42.32,42.21,42.21,192052.0,33.4245,33.4482,33.3613,33.3613,192052.0
2017-06-06 10:10:00,42.22,42.66,42.21,42.64,219558.0,33.3692,33.7169,33.3613,33.7011,219558.0
2017-06-06 10:20:00,42.64,42.75,42.62,42.71,193404.0,33.7011,33.788,33.6853,33.7564,193404.0
2017-06-06 10:30:00,42.71,42.73,42.59,42.6,273289.0,33.7564,33.7722,33.6616,33.6695,273289.0
2017-06-06 10:40:00,42.6,42.66,42.57,42.64,75787.0,33.6695,33.7169,33.6458,33.7011,75787.0
2017-06-06 10:50:00,42.64,42.66,42.53,42.56,93275.0,33.7011,33.7169,33.6142,33.6379,93275.0
2017-06-06 11:00:00,42.55,42.57,42.47,42.56,75622.0,33.63,33.6458,33.5667,33.6379,75622.0
2017-06-06 11:10:00,42.57,42.64,42.54,42.59,107471.0,33.6458,33.7011,33.6221,33.6616,107471.0
2017-06-06 11:20:00,42.6,42.65,42.57,42.59,94775.0,33.6695,33.709,33.6458,33.6616,94775.0
2017-06-06 11:30:00,42.59,42.7,42.57,42.68,87984.0,33.6616,33.7485,33.6458,33.7327,87984.0
2017-06-06 11:40:00,42.68,42.75,42.66,42.68,65465.0,33.7327,33.788,33.7169,33.7327,65465.0
2017-06-06 11:50:00,42.68,42.7,42.62,42.63,89124.0,33.7327,33.7485,33.6853,33.6932,89124.0
2017-06-06 12:00:00,42.63,42.73,42.63,42.68,51301.0,33.6932,33.7722,33.6932,33.7327,51301.0
2017-06-06 12:10:00,42.69,42.78,42.67,42.73,94272.0,33.7406,33.8118,33.7248,33.7722,94272.0
2017-06-06 12:20:00,42.73,42.75,42.67,42.7,60553.0,33.7722,33.788,33.7248,33.7485,60553.0
2017-06-06 12:30:00,42.71,42.76,42.69,42.71,82930.0,33.7564,33.796,33.7406,33.7564,82930.0
2017-06-06 12:40:00,42.71,42.79,42.71,42.76,77183.0,33.7564,33.8197,33.7564,33.796,77183.0
2017-06-06 12:50:00,42.77,42.81,42.76,42.8,107701.0,33.8039,33.8355,33.796,33.8276,107701.0
2017-06-06 13:00:00,42.8,42.83,42.79,42.82,87861.0,33.8276,33.8513,33.8197,33.8434,87861.0
2017-06-06 13:10:00,42.82,42.82,42.72,42.79,135160.0,33.8434,33.8434,33.7643,33.8197,135160.0
2017-06-06 13:20:00,42.79,42.88,42.79,42.84,225800.0,33.8197,33.8908,33.8197,33.8592,225800.0
2017-06-06 13:30:00,42.84,42.86,42.8,42.84,87103.0,33.8592,33.875,33.8276,33.8592,87103.0
2017-06-06 13:40:00,42.84,42.86,42.82,42.84,103052.0,33.8592,33.875,33.8434,33.8592,103052.0
2017-06-06 13:50:00,42.84,42.88,42.79,42.84,127250.0,33.8592,33.8908,33.8197,33.8592,127250.0
2017-06-06 14:00:00,42.84,42.91,42.84,42.84,73703.0,33.8592,33.9145,33.8592,33.8592,73703.0
2017-06-06 14:10:00,42.84,42.85,42.8,42.85,78337.0,33.8592,33.8671,33.8276,33.8671,78337.0
2017-06-06 14:20:00,42.85,42.85,42.82,42.84,96941.0,33.8671,33.8671,33.8434,33.8592,96941.0
2017-06-06 14:30:00,42.84,42.98,42.83,42.93,114979.0,33.8592,33.9698,33.8513,33.9303,114979.0
2017-06-06 14:40:00,42.94,43.01,42.93,43.0,126542.0,33.9382,33.9935,33.9303,33.9856,126542.0
2017-06-06 14:50:00,43.0,43.02,42.96,42.96,137755.0,33.9856,34.0014,33.954,33.954,137755.0
2017-06-06 15:00:00,42.97,43.02,42.96,43.01,120928.0,33.9619,34.0014,33.954,33.9935,120928.0
2017-06-06 15:10:00,43.01,43.02,42.95,43.0,211116.0,33.9935,34.0014,33.9461,33.9856,211116.0
2017-06-06 15:20:00,43.0,43.07,42.99,43.04,170400.0,33.9856,34.041,33.9777,34.0173,170400.0
2017-06-06 15:30:00,43.04,43.06,42.99,43.0,266035.0,34.0173,34.0331,33.9777,33.9856,266035.0
2017-06-06 15:40:00,43.0,43.04,42.96,42.97,366613.0,33.9856,34.0173,33.954,33.9619,366613.0
2017-06-06 15:50:00,42.97,43.02,42.92,42.93,950831.0,33.9619,34.0014,33.9224,33.9303,950831.0
2017-06-07 09:30:00,43.19,43.19,42.92,43.1,183630.0,34.1358,34.1358,33.9224,34.0647,183630.0
2017-06-07 09:40:00,43.11,43.28,43.1,43.25,199486.0,34.0726,34.2069,34.0647,34.1832,199486.0
2017-06-07 09:50:00,43.26,43.26,43.13,43.17,292407.0,34.1911,34.1911,34.0884,34.12,292407.0
2017-06-07 10:00:00,43.18,43.26,43.12,43.16,171509.0,34.1279,34.1911,34.0805,34.1121,171509.0
2017-06-07 10:10:00,43.16,43.4,43.15,43.34,174633.0,34.1121,34.3018,34.1042,34.2544,174633.0
2017-06-07 10:20:00,43.34,43.35,43.24,43.28,104378.0,34.2544,34.2623,34.1753,34.2069,104378.0
2017-06-07 10:30:00,43.28,43.28,43.15,43.16,188534.0,34.2069,34.2069,34.1042,34.1121,188534.0
2017-06-07 10:40:00,43.16,43.24,43.11,43.24,157236.0,34.1121,34.1753,34.0726,34.1753,157236.0
2017-06-07 10:50:00,43.23,43.33,43.18,43.29,143520.0,34.1674,34.2465,34.1279,34.2148,143520.0
2017-06-07 11:00:00,43.29,43.29,43.18,43.19,78184.0,34.2148,34.2148,34.1279,34.1358,78184.0
2017-06-07 11:10:00,43.19,43.25,43.15,43.22,113407.0,34.1358,34.1832,34.1042,34.1595,113407.0
2017-06-07 11:20:00,43.22,43.23,43.05,43.06,87877.0,34.1595,34.1674,34.0252,34.0331,87877.0
2017-06-07 11:30:00,43.06,43.16,43.05,43.15,156057.0,34.0331,34.1121,34.0252,34.1042,156057.0
2017-06-07 11:40:00,43.16,43.2,43.14,43.19,64626.0,34.1121,34.1437,34.0963,34.1358,64626.0
2017-06-07 11:50:00,43.19,43.32,43.19,43.31,196121.0,34.1358,34.2386,34.1358,34.2307,196121.0
2017-06-07 12:00:00,43.3,43.36,43.27,43.33,102825.0,34.2227,34.2702,34.199,34.2465,102825.0
2017-06-07 12:10:00,43.32,43.38,43.3,43.37,89998.0,34.2386,34.286,34.2227,34.2781,89998.0
2017-06-07 12:20:00,43.37,43.44,43.36,43.4,130860.0,34.2781,34.3334,34.2702,34.3018,130860.0
2017-06-07 12:30:00,43.39,43.41,43.34,43.38,123832.0,34.2939,34.3097,34.2544,34.286,123832.0
2017-06-07 12:40:00,43.37,43.38,43.28,43.32,146077.0,34.2781,34.286,34.2069,34.2386,146077.0
2017-06-07 12:50:00,43.32,43.33,43.25,43.32,112341.0,34.2386,34.2465,34.1832,34.2386,112341.0
2017-06-07 13:00:00,43.32,43.41,43.31,43.34,61708.0,34.2386,34.3097,34.2307,34.2544,61708.0
2017-06-07 13:10:00,43.33,43.36,43.3,43.32,70193.0,34.2465,34.2702,34.2227,34.2386,70193.0
2017-06-07 13:20:00,43.32,43.37,43.27,43.31,77586.0,34.2386,34.2781,34.199,34.2307,77586.0
2017-06-07 13:30:00,43.32,43.33,43.28,43.28,51264.0,34.2386,34.2465,34.2069,34.2069,51264.0
2017-06-07 13:40:00,43.28,43.29,43.24,43.28,74926.0,34.2069,34.2148,34.1753,34.2069,74926.0
2017-06-07 13:50:00,43.28,43.37,43.25,43.31,66860.0,34.2069,34.2781,34.1832,34.2307,66860.0
2017-06-07 14:00:00,43.32,43.45,43.31,43.41,139827.0,34.2386,34.3413,34.2307,34.3097,139827.0
2017-06-07 14:10:00,43.41,43.44,43.33,43.34,84096.0,34.3097,34.3334,34.2465,34.2544,84096.0
2017-06-07 14:20:00,43.33,43.34,43.28,43.33,83155.0,34.2465,34.2544,34.2069,34.2465,83155.0
2017-06-07 14:30:00,43.33,43.39,43.32,43.34,95368.0,34.2465,34.2939,34.2386,34.2544,95368.0
2017-06-07 14:40:00,43.33,43.41,43.29,43.4,96072.0,34.2465,34.3097,34.2148,34.3018,96072.0
2017-06-07 14:50:00,43.4,43.4,43.35,43.36,103801.0,34.3018,34.3018,34.2623,34.2702,103801.0
2017-06-07 15:00:00,43.36,43.38,43.32,43.34,111880.0,34.2702,34.286,34.2386,34.2544,111880.0
2017-06-07 15:10:00,43.33,43.34,43.3,43.33,85929.0,34.2465,34.2544,34.2227,34.2465,85929.0
2017-06-07 15:20:00,43.33,43.37,43.32,43.36,89880.0,34.2465,34.2781,34.2386,34.2702,89880.0
2017-06-07 15:30:00,43.36,43.38,43.28,43.29,161102.0,34.2702,34.286,34.2069,34.2148,161102.0
2017-06-07 15:40:00,43.29,43.37,43.28,43.32,231747.0,34.2148,34.2781,34.2069,34.2386,231747.0
2017-06-07 15:50:00,43.32,43.33,43.24,43.28,480706.0,34.2386,34.2465,34.1753,34.2069,480706.0
2017-06-08 09:30:00,43.26,43.4,43.15,43.4,284136.0,34.1911,34.3018,34.1042,34.3018,284136.0
2017-06-08 09:40:00,43.39,43.82,43.39,43.74,335852.0,34.2939,34.6337,34.2939,34.5705,335852.0
2017-06-08 09:50:00,43.75,43.95,43.58,43.87,525172.0,34.5784,34.7365,34.4441,34.6733,525172.0
2017-06-08 10:00:00,43.88,44.04,43.87,43.95,367582.0,34.6812,34.8076,34.6733,34.7365,367582.0
2017-06-08 10:10:00,43.96,44.04,43.9,44.0,251836.0,34.7444,34.8076,34.697,34.776,251836.0
2017-06-08 10:20:00,43.99,44.03,43.85,43.9,414569.0,34.7681,34.7997,34.6574,34.697,414569.0
2017-06-08 10:30:00,43.9,43.97,43.83,43.87,184082.0,34.697,34.7523,34.6416,34.6733,184082.0
2017-06-08 10:40:00,43.87,43.92,43.81,43.9,105340.0,34.6733,34.7128,34.6258,34.697,105340.0
2017-06-08 10:50:00,43.9,43.96,43.87,43.9,111285.0,34.697,34.7444,34.6733,34.697,111285.0
2017-06-08 11:00:00,43.89,44.05,43.88,44.02,135334.0,34.6891,34.8155,34.6812,34.7918,135334.0
2017-06-08 11:10:00,44.02,44.11,43.96,44.11,175844.0,34.7918,34.8629,34.7444,34.8629,175844.0
2017-06-08 11:20:00,44.12,44.22,44.11,44.22,222434.0,34.8708,34.9499,34.8629,34.9499,222434.0
2017-06-08 11:30:00,44.21,44.37,44.2,44.27,263374.0,34.942,35.0684,34.9341,34.9894,263374.0
2017-06-08 11:40:00,44.27,44.31,44.22,44.23,331841.0,34.9894,35.021,34.9499,34.9578,331841.0
2017-06-08 11:50:00,44.23,44.32,44.22,44.28,222439.0,34.9578,35.0289,34.9499,34.9973,222439.0
2017-06-08 12:00:00,44.28,44.35,44.28,44.34,86449.0,34.9973,35.0526,34.9973,35.0447,86449.0
2017-06-08 12:10:00,44.34,44.51,44.33,44.46,190887.0,35.0447,35.1791,35.0368,35.1396,190887.0
2017-06-08 12:20:00,44.45,44.48,44.35,44.36,164512.0,35.1317,35.1554,35.0526,35.0605,164512.0
2017-06-08 12:30:00,44.36,44.54,44.35,44.51,254219.0,35.0605,35.2028,35.0526,35.1791,254219.0
2017-06-08 12:40:00,44.51,44.58,44.5,44.55,165942.0,35.1791,35.2344,35.1712,35.2107,165942.0
2017-06-08 12:50:00,44.54,44.65,44.53,44.65,183205.0,35.2028,35.2897,35.1949,35.2897,183205.0
2017-06-08 13:00:00,44.64,44.69,44.59,44.63,354710.0,35.2818,35.3214,35.2423,35.2739,354710.0
2017-06-08 13:10:00,44.63,44.69,44.62,44.67,106703.0,35.2739,35.3214,35.266,35.3055,106703.0
2017-06-08 13:20:00,44.66,44.72,44.63,44.65,155907.0,35.2976,35.3451,35.2739,35.2897,155907.0
2017-06-08 13:30:00,44.64,44.64,44.53,44.56,303103.0,35.2818,35.2818,35.1949,35.2186,303103.0
2017-06-08 13:40:00,44.56,44.57,44.47,44.5,135036.0,35.2186,35.2265,35.1475,35.1712,135036.0
2017-06-08 13:50:00,44.49,44.59,44.48,44.59,139755.0,35.1633,35.2423,35.1554,35.2423,139755.0
2017-06-08 14:00:00,44.58,44.67,44.58,44.62,148237.0,35.2344,35.3055,35.2344,35.266,148237.0
2017-06-08 14:10:00,44.63,44.66,44.51,44.51,125448.0,35.2739,35.2976,35.1791,35.1791,125448.0
2017-06-08 14:20:00,44.52,44.52,44.32,44.34,174364.0,35.187,35.187,35.0289,35.0447,174364.0
2017-06-08 14:30:00,44.34,44.41,44.31,44.33,138875.0,35.0447,35.1001,35.021,35.0368,138875.0
2017-06-08 14:40:00,44.33,44.34,44.15,44.16,234301.0,35.0368,35.0447,34.8946,34.9025,234301.0
2017-06-08 14:50:00,44.16,44.26,44.16,44.26,184054.0,34.9025,34.9815,34.9025,34.9815,184054.0
2017-06-08 15:00:00,44.27,44.29,44.18,44.19,169423.0,34.9894,35.0052,34.9183,34.9262,169423.0
2017-06-08 15:10:00,44.19,44.19,44.02,44.07,270902.0,34.9262,34.9262,34.7918,34.8313,270902.0
2017-06-08 15:20:00,44.07,44.22,44.05,44.16,301933.0,34.8313,34.9499,34.8155,34.9025,301933.0
2017-06-08 15:30:00,44.15,44.19,44.08,44.09,386742.0,34.8946,34.9262,34.8392,34.8471,386742.0
2017-06-08 15:40:00,44.09,44.13,44.06,44.1,530575.0,34.8471,34.8788,34.8234,34.855,530575.0
2017-06-08 15:50:00,44.1,44.18,44.09,44.11,819874.0,34.855,34.9183,34.8471,34.8629,819874.0
2017-06-09 09:30:00,44.36,44.91,44.36,44.85,418913.0,35.0605,35.4952,35.0605,35.4478,418913.0
2017-06-09 09:40:00,44.83,44.97,44.72,44.93,437767.0,35.432,35.5427,35.3451,35.511,437767.0
2017-06-09 09:50:00,44.93,45.25,44.83,45.15,558180.0,35.511,35.764,35.432,35.6849,558180.0
2017-06-09 10:00:00,45.15,45.17,44.97,45.1,370741.0,35.6849,35.7007,35.5427,35.6454,370741.0
2017-06-09 10:10:00,45.1,45.14,45.05,45.09,209160.0,35.6454,35.677,35.6059,35.6375,209160.0
2017-06-09 10:20:00,45.09,45.21,44.94,45.21,224651.0,35.6375,35.7323,35.5189,35.7323,224651.0
2017-06-09 10:30:00,45.21,45.31,45.18,45.24,586255.0,35.7323,35.8114,35.7086,35.7561,586255.0
2017-06-09 10:40:00,45.25,45.32,45.19,45.31,415273.0,35.764,35.8193,35.7165,35.8114,415273.0
2017-06-09 10:50:00,45.32,45.35,45.1,45.16,286734.0,35.8193,35.843,35.6454,35.6928,286734.0
2017-06-09 11:00:00,45.16,45.24,45.13,45.16,255523.0,35.6928,35.7561,35.6691,35.6928,255523.0
2017-06-09 11:10:00,45.16,45.2,45.05,45.05,243460.0,35.6928,35.7244,35.6059,35.6059,243460.0
2017-06-09 11:20:00,45.06,45.08,44.91,44.96,233882.0,35.6138,35.6296,35.4952,35.5348,233882.0
2017-06-09 11:30:00,44.96,45.02,44.94,44.96,228858.0,35.5348,35.5822,35.5189,35.5348,228858.0
2017-06-09 11:40:00,44.96,45.05,44.9,44.98,182434.0,35.5348,35.6059,35.4873,35.5506,182434.0
2017-06-09 11:50:00,44.98,45.01,44.87,44.87,156730.0,35.5506,35.5743,35.4636,35.4636,156730.0
2017-06-09 12:00:00,44.88,45.04,44.88,45.02,116136.0,35.4715,35.598,35.4715,35.5822,116136.0
2017-06-09 12:10:00,45.02,45.14,45.02,45.09,238674.0,35.5822,35.677,35.5822,35.6375,238674.0
2017-06-09 12:20:00,45.09,45.1,44.91,44.98,243478.0,35.6375,35.6454,35.4952,35.5506,243478.0
2017-06-09 12:30:00,44.98,45.02,44.9,44.98,152723.0,35.5506,35.5822,35.4873,35.5506,152723.0
2017-06-09 12:40:00,44.98,45.06,44.91,45.04,191120.0,35.5506,35.6138,35.4952,35.598,191120.0
2017-06-09 12:50:00,45.04,45.16,45.03,45.15,119600.0,35.598,35.6928,35.5901,35.6849,119600.0
2017-06-09 13:00:00,45.14,45.25,45.14,45.25,171536.0,35.677,35.764,35.677,35.764,171536.0
2017-06-09 13:10:00,45.24,45.25,45.08,45.15,203888.0,35.7561,35.764,35.6296,35.6849,203888.0
2017-06-09 13:20:00,45.15,45.15,45.08,45.11,153380.0,35.6849,35.6849,35.6296,35.6533,153380.0
2017-06-09 13:30:00,45.11,45.17,45.07,45.12,169885.0,35.6533,35.7007,35.6217,35.6612,169885.0
2017-06-09 13:40:00,45.12,45.12,44.96,44.98,196038.0,35.6612,35.6612,35.5348,35.5506,196038.0
2017-06-09 13:50:00,44.97,44.97,44.8,44.8,292688.0,35.5427,35.5427,35.4083,35.4083,292688.0
2017-06-09 14:00:00,44.81,44.92,44.8,44.85,204868.0,35.4162,35.5031,35.4083,35.4478,204868.0
2017-06-09 14:10:00,44.86,44.92,44.82,44.82,214266.0,35.4557,35.5031,35.4241,35.4241,214266.0
2017-06-09 14:20:00,44.82,44.88,44.82,44.86,153946.0,35.4241,35.4715,35.4241,35.4557,153946.0
2017-06-09 14:30:00,44.85,44.89,44.66,44.74,256021.0,35.4478,35.4794,35.2976,35.3609,256021.0
2017-06-09 14:40:00,44.73,44.74,44.59,44.63,368932.0,35.353,35.3609,35.2423,35.2739,368932.0
2017-06-09 14:50:00,44.64,44.67,44.48,44.59,462573.0,35.2818,35.3055,35.1554,35.2423,462573.0
2017-06-09 15:00:00,44.59,44.79,44.59,44.71,434421.0,35.2423,35.4004,35.2423,35.3372,434421.0
2017-06-09 15:10:00,44.7,44.84,44.69,44.82,248009.0,35.3293,35.4399,35.3214,35.4241,248009.0
2017-06-09 15:20:00,44.82,44.94,44.77,44.93,297198.0,35.4241,35.5189,35.3846,35.511,297198.0
2017-06-09 15:30:00,44.93,44.93,44.79,44.83,625529.0,35.511,35.511,35.4004,35.432,625529.0
2017-06-09 15:40:00,44.83,44.95,44.78,44.95,617356.0,35.432,35.5268,35.3925,35.5268,617356.0
2017-06-09 15:50:00,44.95,45.02,44.88,44.9,1190347.0,35.5268,35.5822,35.4715,35.4873,1190347.0
2017-06-12 09:30:00,45.04,45.5,44.96,45.23,691786.0,35.598,35.9615,35.5348,35.7482,691786.0
2017-06-12 09:40:00,45.21,45.21,44.88,45.08,546806.0,35.7323,35.7323,35.4715,35.6296,546806.0
2017-06-12 09:50:00,45.09,45.12,44.97,45.0,246134.0,35.6375,35.6612,35.5427,35.5664,246134.0
2017-06-12 10:00:00,45.0,45.26,45.0,45.18,342978.0,35.5664,35.7719,35.5664,35.7086,342978.0
2017-06-12 10:10:00,45.18,45.27,45.11,45.25,307375.0,35.7086,35.7798,35.6533,35.764,307375.0
2017-06-12 10:20:00,45.25,45.29,45.18,45.27,188481.0,35.764,35.7956,35.7086,35.7798,188481.0
2017-06-12 10:30:00,45.26,45.27,45.05,45.07,209683.0,35.7719,35.7798,35.6059,35.6217,209683.0
2017-06-12 10:40:00,45.07,45.18,45.02,45.16,167634.0,35.6217,35.7086,35.5822,35.6928,167634.0
2017-06-12 10:50:00,45.16,45.29,45.1,45.27,148725.0,35.6928,35.7956,35.6454,35.7798,148725.0
2017-06-12 11:00:00,45.27,45.3,45.09,45.11,149172.0,35.7798,35.8035,35.6375,35.6533,149172.0
2017-06-12 11:10:00,45.11,45.14,44.98,45.04,188797.0,35.6533,35.677,35.5506,35.598,188797.0
2017-06-12 11:20:00,45.04,45.05,44.81,44.87,236993.0,35.598,35.6059,35.4162,35.4636,236993.0
2017-06-12 11:30:00,44.87,44.96,44.68,44.71,188989.0,35.4636,35.5348,35.3135,35.3372,188989.0
2017-06-12 11:40:00,44.71,44.72,44.4,44.43,347170.0,35.3372,35.3451,35.0921,35.1159,347170.0
2017-06-12 11:50:00,44.44,44.52,44.38,44.48,302612.0,35.1238,35.187,35.0763,35.1554,302612.0
2017-06-12 12:00:00,44.49,44.52,44.39,44.48,272365.0,35.1633,35.187,35.0842,35.1554,272365.0
2017-06-12 12:10:00,44.48,44.7,44.47,44.7,113700.0,35.1554,35.3293,35.1475,35.3293,113700.0
2017-06-12 12:20:00,44.7,44.77,44.6,44.63,175328.0,35.3293,35.3846,35.2502,35.2739,175328.0
2017-06-12 12:30:00,44.64,44.73,44.58,44.63,168637.0,35.2818,35.353,35.2344,35.2739,168637.0
2017-06-12 12:40:00,44.62,44.63,44.54,44.59,96851.0,35.266,35.2739,35.2028,35.2423,96851.0
2017-06-12 12:50:00,44.59,44.63,44.52,44.54,142549.0,35.2423,35.2739,35.187,35.2028,142549.0
2017-06-12 13:00:00,44.53,44.64,44.5,44.6,118524.0,35.1949,35.2818,35.1712,35.2502,118524.0
2017-06-12 13:10:00,44.6,44.63,44.56,44.59,180130.0,35.2502,35.2739,35.2186,35.2423,180130.0
2017-06-12 13:20:00,44.59,44.74,44.58,44.7,136624.0,35.2423,35.3609,35.2344,35.3293,136624.0
2017-06-12 13:30:00,44.7,44.76,44.7,44.74,113613.0,35.3293,35.3767,35.3293,35.3609,113613.0
2017-06-12 13:40:00,44.74,44.84,44.73,44.82,142069.0,35.3609,35.4399,35.353,35.4241,142069.0
2017-06-12 13:50:00,44.82,44.89,44.77,44.78,177239.0,35.4241,35.4794,35.3846,35.3925,177239.0
2017-06-12 14:00:00,44.78,44.87,44.77,44.85,171218.0,35.3925,35.4636,35.3846,35.4478,171218.0
2017-06-12 14:10:00,44.85,44.89,44.81,44.81,163328.0,35.4478,35.4794,35.4162,35.4162,163328.0
2017-06-12 14:20:00,44.82,44.86,44.75,44.79,133504.0,35.4241,35.4557,35.3688,35.4004,133504.0
2017-06-12 14:30:00,44.79,44.86,44.75,44.86,145416.0,35.4004,35.4557,35.3688,35.4557,145416.0
2017-06-12 14:40:00,44.85,44.89,44.7,44.89,242033.0,35.4478,35.4794,35.3293,35.4794,242033.0
2017-06-12 14:50:00,44.89,44.9,44.83,44.88,199741.0,35.4794,35.4873,35.432,35.4715,199741.0
2017-06-12 15:00:00,44.88,44.9,44.83,44.87,201809.0,35.4715,35.4873,35.432,35.4636,201809.0
2017-06-12 15:10:00,44.87,44.96,44.86,44.89,162679.0,35.4636,35.5348,35.4557,35.4794,162679.0
2017-06-12 15:20:00,44.89,44.91,44.82,44.84,162455.0,35.4794,35.4952,35.4241,35.4399,162455.0
2017-06-12 15:30:00,44.83,44.95,44.83,44.91,217165.0,35.432,35.5268,35.432,35.4952,217165.0
2017-06-12 15:40:00,44.91,44.91,44.81,44.81,347321.0,35.4952,35.4952,35.4162,35.4162,347321.0
2017-06-12 15:50:00,44.82,44.86,44.81,44.85,671335.0,35.4241,35.4557,35.4162,35.4478,671335.0
2017-06-13 09:30:00,45.07,45.98,45.05,45.66,979554.0,35.6217,36.3409,35.6059,36.088,979554.0
2017-06-13 09:40:00,45.66,45.82,45.46,45.48,453848.0,36.088,36.2145,35.9299,35.9457,453848.0
2017-06-13 09:50:00,45.48,45.67,45.36,45.59,310416.0,35.9457,36.0959,35.8509,36.0327,310416.0
2017-06-13 10:00:00,45.59,45.65,45.52,45.59,364303.0,36.0327,36.0801,35.9774,36.0327,364303.0
2017-06-13 10:10:00,45.6,45.77,45.59,45.66,206697.0,36.0406,36.1749,36.0327,36.088,206697.0
2017-06-13 10:20:00,45.67,45.67,45.4,45.42,261803.0,36.0959,36.0959,35.8825,35.8983,261803.0
2017-06-13 10:30:00,45.43,45.45,45.32,45.38,239830.0,35.9062,35.922,35.8193,35.8667,239830.0
2017-06-13 10:40:00,45.39,45.4,45.29,45.38,272617.0,35.8746,35.8825,35.7956,35.8667,272617.0
2017-06-13 10:50:00,45.38,45.38,45.22,45.28,172422.0,35.8667,35.8667,35.7402,35.7877,172422.0
2017-06-13 11:00:00,45.29,45.37,45.26,45.3,182488.0,35.7956,35.8588,35.7719,35.8035,182488.0
2017-06-13 11:10:00,45.3,45.45,45.28,45.32,224284.0,35.8035,35.922,35.7877,35.8193,224284.0
2017-06-13 11:20:00,45.32,45.36,45.19,45.24,128024.0,35.8193,35.8509,35.7165,35.7561,128024.0
2017-06-13 11:30:00,45.25,45.34,45.23,45.32,117345.0,35.764,35.8351,35.7482,35.8193,117345.0
2017-06-13 11:40:00,45.32,45.4,45.27,45.34,183236.0,35.8193,35.8825,35.7798,35.8351,183236.0
2017-06-13 11:50:00,45.35,45.43,45.34,45.4,156875.0,35.843,35.9062,35.8351,35.8825,156875.0
2017-06-13 12:00:00,45.39,45.39,45.3,45.34,103684.0,35.8746,35.8746,35.8035,35.8351,103684.0
2017-06-13 12:10:00,45.35,45.38,45.3,45.32,92412.0,35.843,35.8667,35.8035,35.8193,92412.0
2017-06-13 12:20:00,45.32,45.34,45.25,45.29,95516.0,35.8193,35.8351,35.764,35.7956,95516.0
2017-06-13 12:30:00,45.28,45.37,45.28,45.34,152697.0,35.7877,35.8588,35.7877,35.8351,152697.0
2017-06-13 12:40:00,45.33,45.34,45.28,45.33,99479.0,35.8272,35.8351,35.7877,35.8272,99479.0
2017-06-13 12:50:00,45.33,45.39,45.3,45.39,121784.0,35.8272,35.8746,35.8035,35.8746,121784.0
2017-06-13 13:00:00,45.38,45.39,45.34,45.36,161060.0,35.8667,35.8746,35.8351,35.8509,161060.0
2017-06-13 13:10:00,45.36,45.37,45.27,45.3,113006.0,35.8509,35.8588,35.7798,35.8035,113006.0
2017-06-13 13:20:00,45.3,45.35,45.27,45.32,99438.0,35.8035,35.843,35.7798,35.8193,99438.0
2017-06-13 13:30:00,45.32,45.34,45.27,45.29,80620.0,35.8193,35.8351,35.7798,35.7956,80620.0
2017-06-13 13:40:00,45.28,45.29,45.23,45.29,77492.0,35.7877,35.7956,35.7482,35.7956,77492.0
2017-06-13 13:50:00,45.28,45.33,45.25,45.27,101354.0,35.7877,35.8272,35.764,35.7798,101354.0
2017-06-13 14:00:00,45.28,45.36,45.26,45.36,345506.0,35.7877,35.8509,35.7719,35.8509,345506.0
2017-06-13 14:10:00,45.36,45.36,45.28,45.32,196414.0,35.8509,35.8509,35.7877,35.8193,196414.0
2017-06-13 14:20:00,45.31,45.31,45.19,45.2,100799.0,35.8114,35.8114,35.7165,35.7244,100799.0
2017-06-13 14:30:00,45.21,45.26,45.18,45.25,100646.0,35.7323,35.7719,35.7086,35.764,100646.0
2017-06-13 14:40:00,45.24,45.28,45.22,45.22,88554.0,35.7561,35.7877,35.7402,35.7402,88554.0
2017-06-13 14:50:00,45.21,45.23,45.17,45.2,102470.0,35.7323,35.7482,35.7007,35.7244,102470.0
2017-06-13 15:00:00,45.19,45.22,45.14,45.14,352119.0,35.7165,35.7402,35.677,35.677,352119.0
2017-06-13 15:10:00,45.15,45.17,45.1,45.17,223977.0,35.6849,35.7007,35.6454,35.7007,223977.0
2017-06-13 15:20:00,45.16,45.22,45.14,45.21,231186.0,35.6928,35.7402,35.677,35.7323,231186.0
2017-06-13 15:30:00,45.21,45.25,45.15,45.18,588431.0,35.7323,35.764,35.6849,35.7086,588431.0
2017-06-13 15:40:00,45.19,45.21,45.14,45.14,273354.0,35.7165,35.7323,35.677,35.677,273354.0
2017-06-13 15:50:00,45.15,45.16,45.06,45.16,723633.0,35.6849,35.6928,35.6138,35.6928,723633.0
2017-06-14 09:30:00,44.57,44.72,44.31,44.41,542279.0,35.2265,35.3451,35.021,35.1001,542279.0
2017-06-14 09:40:00,44.41,44.6,44.41,44.53,317780.0,35.1001,35.2502,35.1001,35.1949,317780.0
2017-06-14 09:50:00,44.53,44.71,44.52,44.55,184941.0,35.1949,35.3372,35.187,35.2107,184941.0
2017-06-14 10:00:00,44.56,44.58,44.45,44.56,199851.0,35.2186,35.2344,35.1317,35.2186,199851.0
2017-06-14 10:10:00,44.56,44.68,44.53,44.64,191606.0,35.2186,35.3135,35.1949,35.2818,191606.0
2017-06-14 10:20:00,44.64,44.65,44.49,44.5,172581.0,35.2818,35.2897,35.1633,35.1712,172581.0
2017-06-14 10:30:00,44.51,44.54,44.4,44.43,273482.0,35.1791,35.2028,35.0921,35.1159,273482.0
2017-06-14 10:40:00,44.44,44.44,44.33,44.4,226193.0,35.1238,35.1238,35.0368,35.0921,226193.0
2017-06-14 10:50:00,44.4,44.47,44.3,44.38,156001.0,35.0921,35.1475,35.0131,35.0763,156001.0
2017-06-14 11:00:00,44.37,44.37,44.25,44.29,175684.0,35.0684,35.0684,34.9736,35.0052,175684.0
2017-06-14 11:10:00,44.29,44.42,44.22,44.39,254277.0,35.0052,35.108,34.9499,35.0842,254277.0
2017-06-14 11:20:00,44.39,44.49,44.39,44.47,192488.0,35.0842,35.1633,35.0842,35.1475,192488.0
2017-06-14 11:30:00,44.48,44.51,44.42,44.46,208821.0,35.1554,35.1791,35.108,35.1396,208821.0
2017-06-14 11:40:00,44.46,44.49,44.33,44.4,192479.0,35.1396,35.1633,35.0368,35.0921,192479.0
2017-06-14 11:50:00,44.4,44.45,44.36,44.43,154025.0,35.0921,35.1317,35.0605,35.1159,154025.0
2017-06-14 12:00:00,44.42,44.44,44.29,44.3,185276.0,35.108,35.1238,35.0052,35.0131,185276.0
2017-06-14 12:10:00,44.3,44.4,44.25,44.39,152516.0,35.0131,35.0921,34.9736,35.0842,152516.0
2017-06-14 12:20:00,44.38,44.41,44.36,44.4,149514.0,35.0763,35.1001,35.0605,35.0921,149514.0
2017-06-14 12:30:00,44.41,44.52,44.4,44.47,97243.0,35.1001,35.187,35.0921,35.1475,97243.0
2017-06-14 12:40:00,44.48,44.5,44.41,44.5,208314.0,35.1554,35.1712,35.1001,35.1712,208314.0
2017-06-14 12:50:00,44.49,44.49,44.4,44.42,107141.0,35.1633,35.1633,35.0921,35.108,107141.0
2017-06-14 13:00:00,44.41,44.45,44.35,44.38,351481.0,35.1001,35.1317,35.0526,35.0763,351481.0
2017-06-14 13:10:00,44.39,44.42,44.34,44.34,134931.0,35.0842,35.108,35.0447,35.0447,134931.0
2017-06-14 13:20:00,44.34,44.42,44.33,44.42,89443.0,35.0447,35.108,35.0368,35.108,89443.0
2017-06-14 13:30:00,44.42,44.47,44.38,44.46,116971.0,35.108,35.1475,35.0763,35.1396,116971.0
2017-06-14 13:40:00,44.46,44.47,44.41,44.45,88339.0,35.1396,35.1475,35.1001,35.1317,88339.0
2017-06-14 13:50:00,44.45,44.57,44.42,44.57,181258.0,35.1317,35.2265,35.108,35.2265,181258.0
2017-06-14 14:00:00,44.58,44.76,44.46,44.72,279753.0,35.2344,35.3767,35.1396,35.3451,279753.0
2017-06-14 14:10:00,44.72,44.81,44.64,44.73,271291.0,35.3451,35.4162,35.2818,35.353,271291.0
2017-06-14 14:20:00,44.74,45.04,44.74,45.02,281417.0,35.3609,35.598,35.3609,35.5822,281417.0
2017-06-14 14:30:00,45.02,45.11,44.83,45.0,466337.0,35.5822,35.6533,35.432,35.5664,466337.0
2017-06-14 14:40:00,45.0,45.05,44.71,44.9,556596.0,35.5664,35.6059,35.3372,35.4873,556596.0
2017-06-14 14:50:00,44.9,45.0,44.81,44.91,254512.0,35.4873,35.5664,35.4162,35.4952,254512.0
2017-06-14 15:00:00,44.92,45.08,44.86,44.97,324544.0,35.5031,35.6296,35.4557,35.5427,324544.0
2017-06-14 15:10:00,44.97,45.08,44.92,45.05,294427.0,35.5427,35.6296,35.5031,35.6059,294427.0
2017-06-14 15:20:00,45.05,45.1,44.98,45.04,316897.0,35.6059,35.6454,35.5506,35.598,316897.0
2017-06-14 15:30:00,45.04,45.12,44.96,45.12,424138.0,35.598,35.6612,35.5348,35.6612,424138.0
2017-06-14 15:40:00,45.12,45.12,44.92,44.99,529598.0,35.6612,35.6612,35.5031,35.5585,529598.0
2017-06-14 15:50:00,44.99,45.0,44.89,44.91,1034388.0,35.5585,35.5664,35.4794,35.4952,1034388.0
2017-06-15 09:30:00,44.49,44.85,44.42,44.84,304394.0,35.1633,35.4478,35.108,35.4399,304394.0
2017-06-15 09:40:00,44.85,45.0,44.72,44.78,296796.0,35.4478,35.5664,35.3451,35.3925,296796.0
2017-06-15 09:50:00,44.78,45.0,44.75,44.97,212910.0,35.3925,35.5664,35.3688,35.5427,212910.0
2017-06-15 10:00:00,44.97,45.08,44.8,44.87,288340.0,35.5427,35.6296,35.4083,35.4636,288340.0
2017-06-15 10:10:00,44.88,44.92,44.72,44.8,257025.0,35.4715,35.5031,35.3451,35.4083,257025.0
2017-06-15 10:20:00,44.8,44.8,44.7,44.77,250713.0,35.4083,35.4083,35.3293,35.3846,250713.0
2017-06-15 10:30:00,44.77,44.84,44.71,44.82,171806.0,35.3846,35.4399,35.3372,35.4241,171806.0
2017-06-15 10:40:00,44.81,44.81,44.66,44.72,139691.0,35.4162,35.4162,35.2976,35.3451,139691.0
2017-06-15 10:50:00,44.72,44.78,44.61,44.76,139994.0,35.3451,35.3925,35.2581,35.3767,139994.0
2017-06-15 11:00:00,44.76,44.88,44.75,44.76,129017.0,35.3767,35.4715,35.3688,35.3767,129017.0
2017-06-15 11:10:00,44.76,44.8,44.72,44.79,118568.0,35.3767,35.4083,35.3451,35.4004,118568.0
2017-06-15 11:20:00,44.79,44.91,44.78,44.9,117888.0,35.4004,35.4952,35.3925,35.4873,117888.0
2017-06-15 11:30:00,44.9,44.94,44.86,44.91,150480.0,35.4873,35.5189,35.4557,35.4952,150480.0
2017-06-15 11:40:00,44.91,44.99,44.89,44.96,132163.0,35.4952,35.5585,35.4794,35.5348,132163.0
2017-06-15 11:50:00,44.95,44.96,44.88,44.89,127294.0,35.5268,35.5348,35.4715,35.4794,127294.0
2017-06-15 12:00:00,44.89,44.92,44.81,44.83,70865.0,35.4794,35.5031,35.4162,35.432,70865.0
2017-06-15 12:10:00,44.84,44.84,44.75,44.76,134984.0,35.4399,35.4399,35.3688,35.3767,134984.0
2017-06-15 12:20:00,44.76,44.78,44.64,44.66,125060.0,35.3767,35.3925,35.2818,35.2976,125060.0
2017-06-15 12:30:00,44.66,44.71,44.64,44.69,70714.0,35.2976,35.3372,35.2818,35.3214,70714.0
2017-06-15 12:40:00,44.69,44.82,44.68,44.76,75134.0,35.3214,35.4241,35.3135,35.3767,75134.0
2017-06-15 12:50:00,44.76,44.81,44.73,44.74,67600.0,35.3767,35.4162,35.353,35.3609,67600.0
2017-06-15 13:00:00,44.74,44.81,44.72,44.77,91656.0,35.3609,35.4162,35.3451,35.3846,91656.0
2017-06-15 13:10:00,44.76,44.81,44.74,44.76,101001.0,35.3767,35.4162,35.3609,35.3767,101001.0
2017-06-15 13:20:00,44.76,44.82,44.73,44.75,119672.0,35.3767,35.4241,35.353,35.3688,119672.0
2017-06-15 13:30:00,44.75,44.83,44.75,44.78,60544.0,35.3688,35.432,35.3688,35.3925,60544.0
2017-06-15 13:40:00,44.78,44.8,44.73,44.8,101765.0,35.3925,35.4083,35.353,35.4083,101765.0
2017-06-15 13:50:00,44.8,44.82,44.76,44.78,97722.0,35.4083,35.4241,35.3767,35.3925,97722.0
2017-06-15 14:00:00,44.77,44.78,44.69,44.76,127900.0,35.3846,35.3925,35.3214,35.3767,127900.0
2017-06-15 14:10:00,44.76,44.76,44.68,44.71,85588.0,35.3767,35.3767,35.3135,35.3372,85588.0
2017-06-15 14:20:00,44.71,44.75,44.67,44.68,177969.0,35.3372,35.3688,35.3055,35.3135,177969.0
2017-06-15 14:30:00,44.67,44.7,44.62,44.64,112148.0,35.3055,35.3293,35.266,35.2818,112148.0
2017-06-15 14:40:00,44.65,44.72,44.63,44.69,144604.0,35.2897,35.3451,35.2739,35.3214,144604.0
2017-06-15 14:50:00,44.68,44.71,44.62,44.64,129109.0,35.3135,35.3372,35.266,35.2818,129109.0
2017-06-15 15:00:00,44.63,44.75,44.63,44.74,141136.0,35.2739,35.3688,35.2739,35.3609,141136.0
2017-06-15 15:10:00,44.73,44.78,44.71,44.75,136137.0,35.353,35.3925,35.3372,35.3688,136137.0
2017-06-15 15:20:00,44.75,44.77,44.7,44.71,177526.0,35.3688,35.3846,35.3293,35.3372,177526.0
2017-06-15 15:30:00,44.7,44.72,44.62,44.63,201839.0,35.3293,35.3451,35.266,35.2739,201839.0
2017-06-15 15:40:00,44.63,44.67,44.56,44.63,258762.0,35.2739,35.3055,35.2186,35.2739,258762.0
2017-06-15 15:50:00,44.63,44.68,44.59,44.68,467474.0,35.2739,35.3135,35.2423,35.3135,467474.0
2017-06-16 09:30:00,44.77,44.84,44.63,44.74,964073.0,35.3846,35.4399,35.2739,35.3609,964073.0
2017-06-16 09:40:00,44.73,44.73,44.47,44.66,204779.0,35.353,35.353,35.1475,35.2976,204779.0
2017-06-16 09:50:00,44.66,44.76,44.55,44.59,140394.0,35.2976,35.3767,35.2107,35.2423,140394.0
2017-06-16 10:00:00,44.59,44.66,44.51,44.62,187929.0,35.2423,35.2976,35.1791,35.266,187929.0
2017-06-16 10:10:00,44.62,44.66,44.54,44.55,207394.0,35.266,35.2976,35.2028,35.2107,207394.0
2017-06-16 10:20:00,44.54,44.59,44.48,44.55,107980.0,35.2028,35.2423,35.1554,35.2107,107980.0
2017-06-16 10:30:00,44.55,44.71,44.49,44.69,146592.0,35.2107,35.3372,35.1633,35.3214,146592.0
2017-06-16 10:40:00,44.69,44.79,44.69,44.73,84138.0,35.3214,35.4004,35.3214,35.353,84138.0
2017-06-16 10:50:00,44.73,44.73,44.59,44.73,92093.0,35.353,35.353,35.2423,35.353,92093.0
2017-06-16 11:00:00,44.73,44.76,44.6,44.63,65972.0,35.353,35.3767,35.2502,35.2739,65972.0
2017-06-16 11:10:00,44.63,44.66,44.6,44.63,81330.0,35.2739,35.2976,35.2502,35.2739,81330.0
2017-06-16 11:20:00,44.64,44.66,44.61,44.65,71802.0,35.2818,35.2976,35.2581,35.2897,71802.0
2017-06-16 11:30:00,44.64,44.69,44.61,44.68,100363.0,35.2818,35.3214,35.2581,35.3135,100363.0
2017-06-16 11:40:00,44.69,44.72,44.61,44.61,80648.0,35.3214,35.3451,35.2581,35.2581,80648.0
2017-06-16 11:50:00,44.62,44.64,44.55,44.64,177953.0,35.266,35.2818,35.2107,35.2818,177953.0
2017-06-16 12:00:00,44.64,44.73,44.64,44.66,98250.0,35.2818,35.353,35.2818,35.2976,98250.0
2017-06-16 12:10:00,44.66,44.66,44.59,44.59,93739.0,35.2976,35.2976,35.2423,35.2423,93739.0
2017-06-16 12:20:00,44.61,44.64,44.52,44.55,96013.0,35.2581,35.2818,35.187,35.2107,96013.0
2017-06-16 12:30:00,44.55,44.62,44.54,44.59,63495.0,35.2107,35.266,35.2028,35.2423,63495.0
2017-06-16 12:40:00,44.59,44.6,44.54,44.56,86894.0,35.2423,35.2502,35.2028,35.2186,86894.0
2017-06-16 12:50:00,44.56,44.56,44.5,44.52,59404.0,35.2186,35.2186,35.1712,35.187,59404.0
2017-06-16 13:00:00,44.52,44.54,44.49,44.52,67282.0,35.187,35.2028,35.1633,35.187,67282.0
2017-06-16 13:10:00,44.52,44.53,44.44,44.49,88411.0,35.187,35.1949,35.1238,35.1633,88411.0
2017-06-16 13:20:00,44.49,44.49,44.39,44.41,140275.0,35.1633,35.1633,35.0842,35.1001,140275.0
2017-06-16 13:30:00,44.41,44.44,44.38,44.42,106509.0,35.1001,35.1238,35.0763,35.108,106509.0
2017-06-16 13:40:00,44.42,44.44,44.36,44.36,76902.0,35.108,35.1238,35.0605,35.0605,76902.0
2017-06-16 13:50:00,44.36,44.41,44.35,44.39,128825.0,35.0605,35.1001,35.0526,35.0842,128825.0
2017-06-16 14:00:00,44.39,44.41,44.28,44.31,162033.0,35.0842,35.1001,34.9973,35.021,162033.0
2017-06-16 14:10:00,44.31,44.34,44.29,44.31,81059.0,35.021,35.0447,35.0052,35.021,81059.0
2017-06-16 14:20:00,44.32,44.35,44.29,44.3,100776.0,35.0289,35.0526,35.0052,35.0131,100776.0
2017-06-16 14:30:00,44.29,44.34,44.28,44.32,127720.0,35.0052,35.0447,34.9973,35.0289,127720.0
2017-06-16 14:40:00,44.32,44.32,44.24,44.32,204628.0,35.0289,35.0289,34.9657,35.0289,204628.0
2017-06-16 14:50:00,44.31,44.35,44.29,44.32,132223.0,35.021,35.0526,35.0052,35.0289,132223.0
2017-06-16 15:00:00,44.33,44.41,44.31,44.37,161401.0,35.0368,35.1001,35.021,35.0684,161401.0
2017-06-16 15:10:00,44.38,44.41,44.32,44.4,141710.0,35.0763,35.1001,35.0289,35.0921,141710.0
2017-06-16 15:20:00,44.4,44.41,44.3,44.31,165701.0,35.0921,35.1001,35.0131,35.021,165701.0
2017-06-16 15:30:00,44.32,44.35,44.27,44.34,241233.0,35.0289,35.0526,34.9894,35.0447,241233.0
2017-06-16 15:40:00,44.34,44.41,44.34,44.41,341729.0,35.0447,35.1001,35.0447,35.1001,341729.0
2017-06-16 15:50:00,44.41,44.49,44.38,44.47,936000.0,35.1001,35.1633,35.0763,35.1475,936000.0
2017-06-19 09:30:00,44.88,45.09,44.83,45.01,350674.0,35.4715,35.6375,35.432,35.5743,350674.0
2017-06-19 09:40:00,45.01,45.1,44.98,45.08,220019.0,35.5743,35.6454,35.5506,35.6296,220019.0
2017-06-19 09:50:00,45.08,45.1,44.98,45.01,268330.0,35.6296,35.6454,35.5506,35.5743,268330.0
2017-06-19 10:00:00,45.01,45.27,44.97,45.26,293370.0,35.5743,35.7798,35.5427,35.7719,293370.0
2017-06-19 10:10:00,45.26,45.39,45.26,45.29,298704.0,35.7719,35.8746,35.7719,35.7956,298704.0
2017-06-19 10:20:00,45.3,45.33,45.27,45.31,117719.0,35.8035,35.8272,35.7798,35.8114,117719.0
2017-06-19 10:30:00,45.31,45.46,45.31,45.45,311147.0,35.8114,35.9299,35.8114,35.922,311147.0
2017-06-19 10:40:00,45.45,45.52,45.4,45.52,284906.0,35.922,35.9774,35.8825,35.9774,284906.0
2017-06-19 10:50:00,45.5,45.54,45.45,45.45,268846.0,35.9615,35.9932,35.922,35.922,268846.0
2017-06-19 11:00:00,45.44,45.51,45.4,45.46,319133.0,35.9141,35.9695,35.8825,35.9299,319133.0
2017-06-19 11:10:00,45.46,45.47,45.34,45.34,152471.0,35.9299,35.9378,35.8351,35.8351,152471.0
2017-06-19 11:20:00,45.34,45.35,45.24,45.32,232439.0,35.8351,35.843,35.7561,35.8193,232439.0
2017-06-19 11:30:00,45.32,45.45,45.31,45.44,153128.0,35.8193,35.922,35.8114,35.9141,153128.0
2017-06-19 11:40:00,45.44,45.47,45.34,45.42,175395.0,35.9141,35.9378,35.8351,35.8983,175395.0
2017-06-19 11:50:00,45.41,45.51,45.39,45.49,95532.0,35.8904,35.9695,35.8746,35.9536,95532.0
2017-06-19 12:00:00,45.49,45.5,45.45,45.48,63219.0,35.9536,35.9615,35.922,35.9457,63219.0
2017-06-19 12:10:00,45.48,45.51,45.46,45.51,82179.0,35.9457,35.9695,35.9299,35.9695,82179.0
2017-06-19 12:20:00,45.51,45.58,45.49,45.55,93244.0,35.9695,36.0248,35.9536,36.0011,93244.0
2017-06-19 12:30:00,45.55,45.56,45.49,45.53,140976.0,36.0011,36.009,35.9536,35.9853,140976.0
2017-06-19 12:40:00,45.53,45.61,45.53,45.59,202175.0,35.9853,36.0485,35.9853,36.0327,202175.0
2017-06-19 12:50:00,45.59,45.73,45.59,45.72,275988.0,36.0327,36.1433,36.0327,36.1354,275988.0
2017-06-19 13:00:00,45.72,45.85,45.71,45.83,301185.0,36.1354,36.2382,36.1275,36.2224,301185.0
2017-06-19 13:10:00,45.83,45.87,45.79,45.84,217215.0,36.2224,36.254,36.1908,36.2303,217215.0
2017-06-19 13:20:00,45.84,45.91,45.83,45.88,182353.0,36.2303,36.2856,36.2224,36.2619,182353.0
2017-06-19 13:30:00,45.88,45.91,45.86,45.88,149481.0,36.2619,36.2856,36.2461,36.2619,149481.0
2017-06-19 13:40:00,45.87,45.89,45.74,45.77,145626.0,36.254,36.2698,36.1512,36.1749,145626.0
2017-06-19 13:50:00,45.77,45.86,45.76,45.85,115617.0,36.1749,36.2461,36.167,36.2382,115617.0
2017-06-19 14:00:00,45.85,45.87,45.81,45.82,234752.0,36.2382,36.254,36.2066,36.2145,234752.0
2017-06-19 14:10:00,45.82,45.82,45.69,45.69,124182.0,36.2145,36.2145,36.1117,36.1117,124182.0
2017-06-19 14:20:00,45.68,45.68,45.56,45.63,206117.0,36.1038,36.1038,36.009,36.0643,206117.0
2017-06-19 14:30:00,45.62,45.65,45.6,45.61,91274.0,36.0564,36.0801,36.0406,36.0485,91274.0
2017-06-19 14:40:00,45.61,45.72,45.59,45.69,153725.0,36.0485,36.1354,36.0327,36.1117,153725.0
2017-06-19 14:50:00,45.69,45.73,45.65,45.72,149478.0,36.1117,36.1433,36.0801,36.1354,149478.0
2017-06-19 15:00:00,45.73,45.79,45.72,45.75,144480.0,36.1433,36.1908,36.1354,36.1591,144480.0
2017-06-19 15:10:00,45.75,45.8,45.74,45.76,201067.0,36.1591,36.1987,36.1512,36.167,201067.0
2017-06-19 15:20:00,45.75,45.79,45.72,45.79,176231.0,36.1591,36.1908,36.1354,36.1908,176231.0
2017-06-19 15:30:00,45.79,45.79,45.67,45.68,208990.0,36.1908,36.1908,36.0959,36.1038,208990.0
2017-06-19 15:40:00,45.68,45.72,45.63,45.7,241977.0,36.1038,36.1354,36.0643,36.1196,241977.0
2017-06-19 15:50:00,45.7,45.76,45.69,45.72,638151.0,36.1196,36.167,36.1117,36.1354,638151.0
2017-06-20 09:30:00,45.5,45.7,45.34,45.48,310288.0,35.9615,36.1196,35.8351,35.9457,310288.0
2017-06-20 09:40:00,45.48,45.6,45.43,45.45,110641.0,35.9457,36.0406,35.9062,35.922,110641.0
2017-06-20 09:50:00,45.45,45.5,45.34,45.34,152953.0,35.922,35.9615,35.8351,35.8351,152953.0
2017-06-20 10:00:00,45.34,45.45,45.29,45.43,114233.0,35.8351,35.922,35.7956,35.9062,114233.0
2017-06-20 10:10:00,45.42,45.47,45.39,45.43,107081.0,35.8983,35.9378,35.8746,35.9062,107081.0
2017-06-20 10:20:00,45.43,45.45,45.31,45.31,73146.0,35.9062,35.922,35.8114,35.8114,73146.0
2017-06-20 10:30:00,45.3,45.49,45.28,45.48,146252.0,35.8035,35.9536,35.7877,35.9457,146252.0
2017-06-20 10:40:00,45.48,45.58,45.47,45.57,105192.0,35.9457,36.0248,35.9378,36.0169,105192.0
2017-06-20 10:50:00,45.56,45.63,45.47,45.5,108041.0,36.009,36.0643,35.9378,35.9615,108041.0
2017-06-20 11:00:00,45.5,45.5,45.35,45.36,85345.0,35.9615,35.9615,35.843,35.8509,85345.0
2017-06-20 11:10:00,45.36,45.39,45.32,45.38,84762.0,35.8509,35.8746,35.8193,35.8667,84762.0
2017-06-20 11:20:00,45.38,45.41,45.35,45.41,114121.0,35.8667,35.8904,35.843,35.8904,114121.0
2017-06-20 11:30:00,45.4,45.47,45.39,45.46,99542.0,35.8825,35.9378,35.8746,35.9299,99542.0
2017-06-20 11:40:00,45.45,45.52,45.43,45.52,108488.0,35.922,35.9774,35.9062,35.9774,108488.0
2017-06-20 11:50:00,45.5,45.53,45.49,45.5,75432.0,35.9615,35.9853,35.9536,35.9615,75432.0
2017-06-20 12:00:00,45.49,45.58,45.48,45.57,79530.0,35.9536,36.0248,35.9457,36.0169,79530.0
2017-06-20 12:10:00,45.57,45.57,45.52,45.55,123596.0,36.0169,36.0169,35.9774,36.0011,123596.0
2017-06-20 12:20:00,45.55,45.55,45.47,45.5,75247.0,36.0011,36.0011,35.9378,35.9615,75247.0
2017-06-20 12:30:00,45.5,45.51,45.44,45.45,64863.0,35.9615,35.9695,35.9141,35.922,64863.0
2017-06-20 12:40:00,45.44,45.48,45.38,45.46,81433.0,35.9141,35.9457,35.8667,35.9299,81433.0
2017-06-20 12:50:00,45.46,45.59,45.45,45.58,107267.0,35.9299,36.0327,35.922,36.0248,107267.0
2017-06-20 13:00:00,45.58,45.63,45.57,45.6,89987.0,36.0248,36.0643,36.0169,36.0406,89987.0
2017-06-20 13:10:00,45.59,45.62,45.57,45.57,58548.0,36.0327,36.0564,36.0169,36.0169,58548.0
2017-06-20 13:20:00,45.57,45.63,45.56,45.6,50150.0,36.0169,36.0643,36.009,36.0406,50150.0
2017-06-20 13:30:00,45.61,45.69,45.6,45.65,58623.0,36.0485,36.1117,36.0406,36.0801,58623.0
2017-06-20 13:40:00,45.65,45.7,45.62,45.68,44336.0,36.0801,36.1196,36.0564,36.1038,44336.0
2017-06-20 13:50:00,45.68,45.69,45.63,45.68,40639.0,36.1038,36.1117,36.0643,36.1038,40639.0
2017-06-20 14:00:00,45.66,45.72,45.66,45.71,72397.0,36.088,36.1354,36.088,36.1275,72397.0
2017-06-20 14:10:00,45.7,45.71,45.62,45.66,66383.0,36.1196,36.1275,36.0564,36.088,66383.0
2017-06-20 14:20:00,45.66,45.67,45.59,45.61,56576.0,36.088,36.0959,36.0327,36.0485,56576.0
2017-06-20 14:30:00,45.61,45.65,45.57,45.61,74858.0,36.0485,36.0801,36.0169,36.0485,74858.0
2017-06-20 14:40:00,45.6,45.63,45.58,45.61,72746.0,36.0406,36.0643,36.0248,36.0485,72746.0
2017-06-20 14:50:00,45.62,45.68,45.59,45.6,125559.0,36.0564,36.1038,36.0327,36.0406,125559.0
2017-06-20 15:00:00,45.61,45.64,45.57,45.58,95938.0,36.0485,36.0722,36.0169,36.0248,95938.0
2017-06-20 15:10:00,45.58,45.62,45.57,45.57,114097.0,36.0248,36.0564,36.0169,36.0169,114097.0
2017-06-20 15:20:00,45.57,45.65,45.57,45.63,194013.0,36.0169,36.0801,36.0169,36.0643,194013.0
2017-06-20 15:30:00,45.62,45.63,45.55,45.59,212066.0,36.0564,36.0643,36.0011,36.0327,212066.0
2017-06-20 15:40:00,45.59,45.61,45.53,45.53,536600.0,36.0327,36.0485,35.9853,35.9853,536600.0
2017-06-20 15:50:00,45.52,45.55,45.47,45.52,440490.0,35.9774,36.0011,35.9378,35.9774,440490.0
2017-06-21 09:30:00,45.45,45.5,45.18,45.26,307685.0,35.922,35.9615,35.7086,35.7719,307685.0
2017-06-21 09:40:00,45.27,45.32,45.17,45.3,183745.0,35.7798,35.8193,35.7007,35.8035,183745.0
2017-06-21 09:50:00,45.3,45.3,45.21,45.25,182033.0,35.8035,35.8035,35.7323,35.764,182033.0
2017-06-21 10:00:00,45.24,45.34,45.22,45.34,145330.0,35.7561,35.8351,35.7402,35.8351,145330.0
2017-06-21 10:10:00,45.34,45.35,45.26,45.28,91583.0,35.8351,35.843,35.7719,35.7877,91583.0
2017-06-21 10:20:00,45.27,45.44,45.27,45.44,103368.0,35.7798,35.9141,35.7798,35.9141,103368.0
2017-06-21 10:30:00,45.44,45.53,45.33,45.43,491880.0,35.9141,35.9853,35.8272,35.9062,491880.0
2017-06-21 10:40:00,45.44,45.49,45.42,45.46,101666.0,35.9141,35.9536,35.8983,35.9299,101666.0
2017-06-21 10:50:00,45.46,45.49,45.23,45.23,165468.0,35.9299,35.9536,35.7482,35.7482,165468.0
2017-06-21 11:00:00,45.23,45.24,45.1,45.11,205343.0,35.7482,35.7561,35.6454,35.6533,205343.0
2017-06-21 11:10:00,45.11,45.11,44.9,44.97,279781.0,35.6533,35.6533,35.4873,35.5427,279781.0
2017-06-21 11:20:00,44.97,45.07,44.97,45.05,188753.0,35.5427,35.6217,35.5427,35.6059,188753.0
2017-06-21 11:30:00,45.06,45.15,45.05,45.08,131338.0,35.6138,35.6849,35.6059,35.6296,131338.0
2017-06-21 11:40:00,45.08,45.24,45.08,45.2,120177.0,35.6296,35.7561,35.6296,35.7244,120177.0
2017-06-21 11:50:00,45.19,45.28,45.18,45.26,97625.0,35.7165,35.7877,35.7086,35.7719,97625.0
2017-06-21 12:00:00,45.26,45.27,45.11,45.16,81193.0,35.7719,35.7798,35.6533,35.6928,81193.0
2017-06-21 12:10:00,45.16,45.17,45.05,45.08,80107.0,35.6928,35.7007,35.6059,35.6296,80107.0
2017-06-21 12:20:00,45.07,45.18,45.07,45.15,61786.0,35.6217,35.7086,35.6217,35.6849,61786.0
2017-06-21 12:30:00,45.15,45.16,45.04,45.06,84534.0,35.6849,35.6928,35.598,35.6138,84534.0
2017-06-21 12:40:00,45.06,45.08,45.0,45.05,135598.0,35.6138,35.6296,35.5664,35.6059,135598.0
2017-06-21 12:50:00,45.05,45.09,45.04,45.06,113299.0,35.6059,35.6375,35.598,35.6138,113299.0
2017-06-21 13:00:00,45.07,45.1,45.0,45.03,103315.0,35.6217,35.6454,35.5664,35.5901,103315.0
2017-06-21 13:10:00,45.03,45.05,44.98,45.05,47751.0,35.5901,35.6059,35.5506,35.6059,47751.0
2017-06-21 13:20:00,45.05,45.09,45.03,45.07,44720.0,35.6059,35.6375,35.5901,35.6217,44720.0
2017-06-21 13:30:00,45.07,45.08,45.02,45.04,37957.0,35.6217,35.6296,35.5822,35.598,37957.0
2017-06-21 13:40:00,45.04,45.05,44.95,44.96,92960.0,35.598,35.6059,35.5268,35.5348,92960.0
2017-06-21 13:50:00,44.96,44.96,44.84,44.93,278394.0,35.5348,35.5348,35.4399,35.511,278394.0
2017-06-21 14:00:00,44.92,44.93,44.84,44.91,150731.0,35.5031,35.511,35.4399,35.4952,150731.0
2017-06-21 14:10:00,44.92,44.92,44.83,44.83,139012.0,35.5031,35.5031,35.432,35.432,139012.0
2017-06-21 14:20:00,44.84,44.89,44.83,44.85,123896.0,35.4399,35.4794,35.432,35.4478,123896.0
2017-06-21 14:30:00,44.84,44.9,44.81,44.89,147868.0,35.4399,35.4873,35.4162,35.4794,147868.0
2017-06-21 14:40:00,44.88,44.91,44.87,44.9,71106.0,35.4715,35.4952,35.4636,35.4873,71106.0
2017-06-21 14:50:00,44.9,44.95,44.89,44.93,101490.0,35.4873,35.5268,35.4794,35.511,101490.0
2017-06-21 15:00:00,44.93,44.98,44.92,44.98,213757.0,35.511,35.5506,35.5031,35.5506,213757.0
2017-06-21 15:10:00,44.98,45.0,44.93,44.98,114518.0,35.5506,35.5664,35.511,35.5506,114518.0
2017-06-21 15:20:00,44.98,45.06,44.97,45.05,184224.0,35.5506,35.6138,35.5427,35.6059,184224.0
2017-06-21 15:30:00,45.05,45.06,44.86,44.88,195020.0,35.6059,35.6138,35.4557,35.4715,195020.0
2017-06-21 15:40:00,44.88,44.95,44.87,44.93,369560.0,35.4715,35.5268,35.4636,35.511,369560.0
2017-06-21 15:50:00,44.93,44.95,44.85,44.91,631770.0,35.511,35.5268,35.4478,35.4952,631770.0
2017-06-22 09:30:00,44.7,44.73,44.54,44.64,314721.0,35.3293,35.353,35.2028,35.2818,314721.0
2017-06-22 09:40:00,44.64,44.8,44.64,44.74,198899.0,35.2818,35.4083,35.2818,35.3609,198899.0
2017-06-22 09:50:00,44.74,44.74,44.63,44.72,138898.0,35.3609,35.3609,35.2739,35.3451,138898.0
2017-06-22 10:00:00,44.74,44.75,44.61,44.61,118074.0,35.3609,35.3688,35.2581,35.2581,118074.0
2017-06-22 10:10:00,44.62,44.69,44.57,44.68,135246.0,35.266,35.3214,35.2265,35.3135,135246.0
2017-06-22 10:20:00,44.67,44.67,44.51,44.51,122324.0,35.3055,35.3055,35.1791,35.1791,122324.0
2017-06-22 10:30:00,44.5,44.54,44.38,44.43,186404.0,35.1712,35.2028,35.0763,35.1159,186404.0
2017-06-22 10:40:00,44.42,44.63,44.42,44.59,212027.0,35.108,35.2739,35.108,35.2423,212027.0
2017-06-22 10:50:00,44.6,44.69,44.57,44.61,159378.0,35.2502,35.3214,35.2265,35.2581,159378.0
2017-06-22 11:00:00,44.61,44.7,44.53,44.68,157892.0,35.2581,35.3293,35.1949,35.3135,157892.0
2017-06-22 11:10:00,44.68,44.72,44.57,44.58,94688.0,35.3135,35.3451,35.2265,35.2344,94688.0
2017-06-22 11:20:00,44.58,44.7,44.58,44.67,96351.0,35.2344,35.3293,35.2344,35.3055,96351.0
2017-06-22 11:30:00,44.67,44.69,44.58,44.62,80391.0,35.3055,35.3214,35.2344,35.266,80391.0
2017-06-22 11:40:00,44.63,44.64,44.51,44.51,132357.0,35.2739,35.2818,35.1791,35.1791,132357.0
2017-06-22 11:50:00,44.51,44.61,44.49,44.6,225401.0,35.1791,35.2581,35.1633,35.2502,225401.0
2017-06-22 12:00:00,44.59,44.61,44.49,44.49,80051.0,35.2423,35.2581,35.1633,35.1633,80051.0
2017-06-22 12:10:00,44.49,44.53,44.47,44.5,79749.0,35.1633,35.1949,35.1475,35.1712,79749.0
2017-06-22 12:20:00,44.51,44.55,44.49,44.53,88909.0,35.1791,35.2107,35.1633,35.1949,88909.0
2017-06-22 12:30:00,44.53,44.54,44.49,44.5,64426.0,35.1949,35.2028,35.1633,35.1712,64426.0
2017-06-22 12:40:00,44.5,44.53,44.47,44.52,99657.0,35.1712,35.1949,35.1475,35.187,99657.0
2017-06-22 12:50:00,44.52,44.55,44.49,44.5,211201.0,35.187,35.2107,35.1633,35.1712,211201.0
2017-06-22 13:00:00,44.51,44.55,44.5,44.53,64172.0,35.1791,35.2107,35.1712,35.1949,64172.0
2017-06-22 13:10:00,44.53,44.54,44.47,44.5,84005.0,35.1949,35.2028,35.1475,35.1712,84005.0
2017-06-22 13:20:00,44.51,44.57,44.49,44.57,91417.0,35.1791,35.2265,35.1633,35.2265,91417.0
2017-06-22 13:30:00,44.57,44.6,44.56,44.59,80389.0,35.2265,35.2502,35.2186,35.2423,80389.0
2017-06-22 13:40:00,44.59,44.64,44.56,44.62,153736.0,35.2423,35.2818,35.2186,35.266,153736.0
2017-06-22 13:50:00,44.62,44.66,44.59,44.65,79887.0,35.266,35.2976,35.2423,35.2897,79887.0
2017-06-22 14:00:00,44.65,44.7,44.61,44.61,74034.0,35.2897,35.3293,35.2581,35.2581,74034.0
2017-06-22 14:10:00,44.61,44.65,44.6,44.64,98727.0,35.2581,35.2897,35.2502,35.2818,98727.0
2017-06-22 14:20:00,44.64,44.73,44.62,44.72,103047.0,35.2818,35.353,35.266,35.3451,103047.0
2017-06-22 14:30:00,44.71,44.73,44.7,44.72,80188.0,35.3372,35.353,35.3293,35.3451,80188.0
2017-06-22 14:40:00,44.72,44.76,44.7,44.75,73742.0,35.3451,35.3767,35.3293,35.3688,73742.0
2017-06-22 14:50:00,44.75,44.79,44.73,44.78,231762.0,35.3688,35.4004,35.353,35.3925,231762.0
2017-06-22 15:00:00,44.77,44.87,44.76,44.84,220888.0,35.3846,35.4636,35.3767,35.4399,220888.0
2017-06-22 15:10:00,44.85,44.85,44.74,44.74,73114.0,35.4478,35.4478,35.3609,35.3609,73114.0
2017-06-22 15:20:00,44.74,44.75,44.7,44.73,84044.0,35.3609,35.3688,35.3293,35.353,84044.0
2017-06-22 15:30:00,44.73,44.73,44.59,44.59,277006.0,35.353,35.353,35.2423,35.2423,277006.0
2017-06-22 15:40:00,44.59,44.63,44.54,44.62,306319.0,35.2423,35.2739,35.2028,35.266,306319.0
2017-06-22 15:50:00,44.62,44.67,44.59,44.62,664459.0,35.266,35.3055,35.2423,35.266,664459.0
2017-06-23 09:30:00,44.7,44.73,44.02,44.06,739143.0,35.3293,35.353,34.7918,34.8234,739143.0
2017-06-23 09:40:00,44.07,44.11,43.73,43.93,479723.0,34.8313,34.8629,34.5626,34.7207,479723.0
2017-06-23 09:50:00,43.93,43.93,43.64,43.73,630469.0,34.7207,34.7207,34.4915,34.5626,630469.0
2017-06-23 10:00:00,43.72,43.97,43.69,43.94,375367.0,34.5547,34.7523,34.531,34.7286,375367.0
2017-06-23 10:10:00,43.93,43.99,43.82,43.86,295309.0,34.7207,34.7681,34.6337,34.6654,295309.0
2017-06-23 10:20:00,43.86,43.89,43.82,43.83,157378.0,34.6654,34.6891,34.6337,34.6416,157378.0
2017-06-23 10:30:00,43.83,43.97,43.8,43.8,331107.0,34.6416,34.7523,34.6179,34.6179,331107.0
2017-06-23 10:40:00,43.81,43.98,43.77,43.91,259840.0,34.6258,34.7602,34.5942,34.7049,259840.0
2017-06-23 10:50:00,43.91,43.97,43.87,43.9,147587.0,34.7049,34.7523,34.6733,34.697,147587.0
2017-06-23 11:00:00,43.9,43.95,43.85,43.93,164437.0,34.697,34.7365,34.6574,34.7207,164437.0
2017-06-23 11:10:00,43.93,43.95,43.84,43.86,141551.0,34.7207,34.7365,34.6495,34.6654,141551.0
2017-06-23 11:20:00,43.86,43.92,43.86,43.87,125414.0,34.6654,34.7128,34.6654,34.6733,125414.0
2017-06-23 11:30:00,43.87,43.88,43.83,43.84,125264.0,34.6733,34.6812,34.6416,34.6495,125264.0
2017-06-23 11:40:00,43.84,43.85,43.79,43.79,146583.0,34.6495,34.6574,34.61,34.61,146583.0
2017-06-23 11:50:00,43.79,43.83,43.77,43.78,125990.0,34.61,34.6416,34.5942,34.6021,125990.0
2017-06-23 12:00:00,43.78,43.83,43.77,43.79,203861.0,34.6021,34.6416,34.5942,34.61,203861.0
2017-06-23 12:10:00,43.79,43.84,43.76,43.8,124976.0,34.61,34.6495,34.5863,34.6179,124976.0
2017-06-23 12:20:00,43.8,43.83,43.76,43.8,128840.0,34.6179,34.6416,34.5863,34.6179,128840.0
2017-06-23 12:30:00,43.8,43.86,43.76,43.8,125894.0,34.6179,34.6654,34.5863,34.6179,125894.0
2017-06-23 12:40:00,43.8,43.85,43.77,43.79,94763.0,34.6179,34.6574,34.5942,34.61,94763.0
2017-06-23 12:50:00,43.78,43.82,43.76,43.77,110841.0,34.6021,34.6337,34.5863,34.5942,110841.0
2017-06-23 13:00:00,43.77,43.78,43.72,43.73,109878.0,34.5942,34.6021,34.5547,34.5626,109878.0
2017-06-23 13:10:00,43.73,43.76,43.7,43.73,86009.0,34.5626,34.5863,34.5389,34.5626,86009.0
2017-06-23 13:20:00,43.72,43.73,43.68,43.7,124059.0,34.5547,34.5626,34.5231,34.5389,124059.0
2017-06-23 13:30:00,43.71,43.77,43.7,43.75,195649.0,34.5468,34.5942,34.5389,34.5784,195649.0
2017-06-23 13:40:00,43.75,43.78,43.73,43.77,90623.0,34.5784,34.6021,34.5626,34.5942,90623.0
2017-06-23 13:50:00,43.77,43.86,43.76,43.78,117079.0,34.5942,34.6654,34.5863,34.6021,117079.0
2017-06-23 14:00:00,43.78,43.83,43.75,43.83,93406.0,34.6021,34.6416,34.5784,34.6416,93406.0
2017-06-23 14:10:00,43.82,43.87,43.79,43.85,105982.0,34.6337,34.6733,34.61,34.6574,105982.0
2017-06-23 14:20:00,43.85,43.86,43.82,43.84,73925.0,34.6574,34.6654,34.6337,34.6495,73925.0
2017-06-23 14:30:00,43.83,43.85,43.79,43.83,131361.0,34.6416,34.6574,34.61,34.6416,131361.0
2017-06-23 14:40:00,43.83,43.84,43.78,43.8,141972.0,34.6416,34.6495,34.6021,34.6179,141972.0
2017-06-23 14:50:00,43.8,43.82,43.77,43.77,114210.0,34.6179,34.6337,34.5942,34.5942,114210.0
2017-06-23 15:00:00,43.77,43.8,43.7,43.73,126671.0,34.5942,34.6179,34.5389,34.5626,126671.0
2017-06-23 15:10:00,43.72,43.77,43.67,43.69,210574.0,34.5547,34.5942,34.5152,34.531,210574.0
2017-06-23 15:20:00,43.69,43.69,43.6,43.61,225853.0,34.531,34.531,34.4599,34.4678,225853.0
2017-06-23 15:30:00,43.61,43.62,43.51,43.56,378705.0,34.4678,34.4757,34.3887,34.4282,378705.0
2017-06-23 15:40:00,43.56,43.7,43.55,43.69,468316.0,34.4282,34.5389,34.4203,34.531,468316.0
2017-06-23 15:50:00,43.69,43.71,43.59,43.68,1314898.0,34.531,34.5468,34.452,34.5231,1314898.0
2017-06-26 09:30:00,43.96,43.97,43.76,43.86,300820.0,34.7444,34.7523,34.5863,34.6654,300820.0
2017-06-26 09:40:00,43.87,44.09,43.87,44.08,315731.0,34.6733,34.8471,34.6733,34.8392,315731.0
2017-06-26 09:50:00,44.08,44.33,44.08,44.3,201901.0,34.8392,35.0368,34.8392,35.0131,201901.0
2017-06-26 10:00:00,44.3,44.3,44.1,44.18,240627.0,35.0131,35.0131,34.855,34.9183,240627.0
2017-06-26 10:10:00,44.18,44.2,43.94,43.98,191395.0,34.9183,34.9341,34.7286,34.7602,191395.0
2017-06-26 10:20:00,43.97,44.0,43.9,44.0,145544.0,34.7523,34.776,34.697,34.776,145544.0
2017-06-26 10:30:00,43.99,43.99,43.83,43.83,149650.0,34.7681,34.7681,34.6416,34.6416,149650.0
2017-06-26 10:40:00,43.83,43.89,43.77,43.85,162181.0,34.6416,34.6891,34.5942,34.6574,162181.0
2017-06-26 10:50:00,43.85,43.89,43.69,43.71,270755.0,34.6574,34.6891,34.531,34.5468,270755.0
2017-06-26 11:00:00,43.71,43.72,43.48,43.56,249267.0,34.5468,34.5547,34.365,34.4282,249267.0
2017-06-26 11:10:00,43.57,43.74,43.56,43.73,106258.0,34.4361,34.5705,34.4282,34.5626,106258.0
2017-06-26 11:20:00,43.74,43.81,43.7,43.75,104785.0,34.5705,34.6258,34.5389,34.5784,104785.0
2017-06-26 11:30:00,43.75,43.91,43.74,43.88,121603.0,34.5784,34.7049,34.5705,34.6812,121603.0
2017-06-26 11:40:00,43.88,43.99,43.88,43.99,146088.0,34.6812,34.7681,34.6812,34.7681,146088.0
2017-06-26 11:50:00,43.99,44.1,43.99,44.05,123962.0,34.7681,34.855,34.7681,34.8155,123962.0
2017-06-26 12:00:00,44.04,44.11,44.03,44.09,104162.0,34.8076,34.8629,34.7997,34.8471,104162.0
2017-06-26 12:10:00,44.08,44.13,44.06,44.09,88282.0,34.8392,34.8788,34.8234,34.8471,88282.0
2017-06-26 12:20:00,44.09,44.12,44.06,44.06,64501.0,34.8471,34.8708,34.8234,34.8234,64501.0
2017-06-26 12:30:00,44.06,44.09,44.03,44.08,43031.0,34.8234,34.8471,34.7997,34.8392,43031.0
2017-06-26 12:40:00,44.09,44.1,44.03,44.04,42684.0,34.8471,34.855,34.7997,34.8076,42684.0
2017-06-26 12:50:00,44.04,44.07,44.01,44.02,56830.0,34.8076,34.8313,34.7839,34.7918,56830.0
2017-06-26 13:00:00,44.03,44.06,44.02,44.06,58226.0,34.7997,34.8234,34.7918,34.8234,58226.0
2017-06-26 13:10:00,44.06,44.06,43.94,43.96,87324.0,34.8234,34.8234,34.7286,34.7444,87324.0
2017-06-26 13:20:00,43.97,43.99,43.95,43.96,55469.0,34.7523,34.7681,34.7365,34.7444,55469.0
2017-06-26 13:30:00,43.96,44.0,43.95,43.98,61618.0,34.7444,34.776,34.7365,34.7602,61618.0
2017-06-26 13:40:00,43.98,43.98,43.92,43.92,60967.0,34.7602,34.7602,34.7128,34.7128,60967.0
2017-06-26 13:50:00,43.93,44.0,43.92,43.96,59971.0,34.7207,34.776,34.7128,34.7444,59971.0
2017-06-26 14:00:00,43.96,44.04,43.96,44.03,47083.0,34.7444,34.8076,34.7444,34.7997,47083.0
2017-06-26 14:10:00,44.03,44.1,44.01,44.07,69932.0,34.7997,34.855,34.7839,34.8313,69932.0
2017-06-26 14:20:00,44.06,44.07,44.02,44.06,57584.0,34.8234,34.8313,34.7918,34.8234,57584.0
2017-06-26 14:30:00,44.05,44.06,44.02,44.06,33088.0,34.8155,34.8234,34.7918,34.8234,33088.0
2017-06-26 14:40:00,44.06,44.11,44.06,44.07,80811.0,34.8234,34.8629,34.8234,34.8313,80811.0
2017-06-26 14:50:00,44.08,44.09,44.04,44.06,64196.0,34.8392,34.8471,34.8076,34.8234,64196.0
2017-06-26 15:00:00,44.05,44.1,44.02,44.06,96467.0,34.8155,34.855,34.7918,34.8234,96467.0
2017-06-26 15:10:00,44.07,44.11,44.06,44.07,88707.0,34.8313,34.8629,34.8234,34.8313,88707.0
2017-06-26 15:20:00,44.07,44.1,44.02,44.05,113589.0,34.8313,34.855,34.7918,34.8155,113589.0
2017-06-26 15:30:00,44.06,44.09,44.03,44.08,124142.0,34.8234,34.8471,34.7997,34.8392,124142.0
2017-06-26 15:40:00,44.08,44.08,44.03,44.05,155298.0,34.8392,34.8392,34.7997,34.8155,155298.0
2017-06-26 15:50:00,44.05,44.06,43.96,43.99,471973.0,34.8155,34.8234,34.7444,34.7681,471973.0
2017-06-27 09:30:00,44.31,44.43,44.2,44.41,271620.0,35.021,35.1159,34.9341,35.1001,271620.0
2017-06-27 09:40:00,44.39,44.42,44.24,44.36,364126.0,35.0842,35.108,34.9657,35.0605,364126.0
2017-06-27 09:50:00,44.37,44.49,44.34,44.44,202550.0,35.0684,35.1633,35.0447,35.1238,202550.0
2017-06-27 10:00:00,44.43,44.49,44.4,44.48,196317.0,35.1159,35.1633,35.0921,35.1554,196317.0
2017-06-27 10:10:00,44.48,44.51,44.42,44.45,209840.0,35.1554,35.1791,35.108,35.1317,209840.0
2017-06-27 10:20:00,44.45,44.47,44.28,44.29,381757.0,35.1317,35.1475,34.9973,35.0052,381757.0
2017-06-27 10:30:00,44.29,44.31,44.16,44.3,198485.0,35.0052,35.021,34.9025,35.0131,198485.0
2017-06-27 10:40:00,44.3,44.37,44.23,44.24,176131.0,35.0131,35.0684,34.9578,34.9657,176131.0
2017-06-27 10:50:00,44.24,44.39,44.22,44.38,202270.0,34.9657,35.0842,34.9499,35.0763,202270.0
2017-06-27 11:00:00,44.38,44.64,44.37,44.61,236627.0,35.0763,35.2818,35.0684,35.2581,236627.0
2017-06-27 11:10:00,44.61,44.61,44.51,44.55,126995.0,35.2581,35.2581,35.1791,35.2107,126995.0
2017-06-27 11:20:00,44.55,44.64,44.55,44.59,263232.0,35.2107,35.2818,35.2107,35.2423,263232.0
2017-06-27 11:30:00,44.59,44.66,44.56,44.59,127610.0,35.2423,35.2976,35.2186,35.2423,127610.0
2017-06-27 11:40:00,44.59,44.67,44.57,44.66,147827.0,35.2423,35.3055,35.2265,35.2976,147827.0
2017-06-27 11:50:00,44.66,44.76,44.65,44.73,262462.0,35.2976,35.3767,35.2897,35.353,262462.0
2017-06-27 12:00:00,44.73,44.74,44.62,44.69,164953.0,35.353,35.3609,35.266,35.3214,164953.0
2017-06-27 12:10:00,44.69,44.76,44.66,44.69,153128.0,35.3214,35.3767,35.2976,35.3214,153128.0
2017-06-27 12:20:00,44.69,44.71,44.65,44.68,75969.0,35.3214,35.3372,35.2897,35.3135,75969.0
2017-06-27 12:30:00,44.68,44.73,44.64,44.65,108883.0,35.3135,35.353,35.2818,35.2897,108883.0
2017-06-27 12:40:00,44.66,44.69,44.55,44.58,78148.0,35.2976,35.3214,35.2107,35.2344,78148.0
2017-06-27 12:50:00,44.58,44.62,44.56,44.6,88585.0,35.2344,35.266,35.2186,35.2502,88585.0
2017-06-27 13:00:00,44.59,44.66,44.59,44.59,70819.0,35.2423,35.2976,35.2423,35.2423,70819.0
2017-06-27 13:10:00,44.59,44.73,44.56,44.72,187230.0,35.2423,35.353,35.2186,35.3451,187230.0
2017-06-27 13:20:00,44.71,44.76,44.68,44.7,86230.0,35.3372,35.3767,35.3135,35.3293,86230.0
2017-06-27 13:30:00,44.7,44.75,44.63,44.65,202280.0,35.3293,35.3688,35.2739,35.2897,202280.0
2017-06-27 13:40:00,44.64,44.69,44.56,44.64,146253.0,35.2818,35.3214,35.2186,35.2818,146253.0
2017-06-27 13:50:00,44.63,44.69,44.6,44.62,87255.0,35.2739,35.3214,35.2502,35.266,87255.0
2017-06-27 14:00:00,44.63,44.64,44.44,44.45,131091.0,35.2739,35.2818,35.1238,35.1317,131091.0
2017-06-27 14:10:00,44.45,44.48,44.33,44.43,198990.0,35.1317,35.1554,35.0368,35.1159,198990.0
2017-06-27 14:20:00,44.43,44.49,44.38,44.49,93422.0,35.1159,35.1633,35.0763,35.1633,93422.0
2017-06-27 14:30:00,44.48,44.52,44.42,44.46,126079.0,35.1554,35.187,35.108,35.1396,126079.0
2017-06-27 14:40:00,44.46,44.48,44.39,44.46,80130.0,35.1396,35.1554,35.0842,35.1396,80130.0
2017-06-27 14:50:00,44.46,44.5,44.38,44.4,85988.0,35.1396,35.1712,35.0763,35.0921,85988.0
2017-06-27 15:00:00,44.39,44.4,44.28,44.32,138367.0,35.0842,35.0921,34.9973,35.0289,138367.0
2017-06-27 15:10:00,44.31,44.41,44.3,44.39,116159.0,35.021,35.1001,35.0131,35.0842,116159.0
2017-06-27 15:20:00,44.39,44.41,44.3,44.34,126028.0,35.0842,35.1001,35.0131,35.0447,126028.0
2017-06-27 15:30:00,44.34,44.39,44.32,44.38,177470.0,35.0447,35.0842,35.0289,35.0763,177470.0
2017-06-27 15:40:00,44.37,44.37,44.32,44.36,286103.0,35.0684,35.0684,35.0289,35.0605,286103.0
2017-06-27 15:50:00,44.36,44.36,44.21,44.22,842562.0,35.0605,35.0605,34.942,34.9499,842562.0
2017-06-28 09:30:00,44.46,44.8,44.46,44.65,755804.0,35.1396,35.4083,35.1396,35.2897,755804.0
2017-06-28 09:40:00,44.65,44.66,44.5,44.58,357303.0,35.2897,35.2976,35.1712,35.2344,357303.0
2017-06-28 09:50:00,44.59,44.64,44.52,44.62,423327.0,35.2423,35.2818,35.187,35.266,423327.0
2017-06-28 10:00:00,44.61,44.64,44.46,44.5,279883.0,35.2581,35.2818,35.1396,35.1712,279883.0
2017-06-28 10:10:00,44.5,44.55,44.37,44.44,197111.0,35.1712,35.2107,35.0684,35.1238,197111.0
2017-06-28 10:20:00,44.44,44.54,44.29,44.32,307015.0,35.1238,35.2028,35.0052,35.0289,307015.0
2017-06-28 10:30:00,44.32,44.47,44.31,44.39,180118.0,35.0289,35.1475,35.021,35.0842,180118.0
2017-06-28 10:40:00,44.39,44.45,44.35,44.35,229750.0,35.0842,35.1317,35.0526,35.0526,229750.0
2017-06-28 10:50:00,44.36,44.4,44.3,44.31,299912.0,35.0605,35.0921,35.0131,35.021,299912.0
2017-06-28 11:00:00,44.31,44.39,44.3,44.38,236208.0,35.021,35.0842,35.0131,35.0763,236208.0
2017-06-28 11:10:00,44.37,44.39,44.33,44.34,191529.0,35.0684,35.0842,35.0368,35.0447,191529.0
2017-06-28 11:20:00,44.33,44.39,44.33,44.37,240150.0,35.0368,35.0842,35.0368,35.0684,240150.0
2017-06-28 11:30:00,44.37,44.41,44.33,44.36,192247.0,35.0684,35.1001,35.0368,35.0605,192247.0
2017-06-28 11:40:00,44.37,44.39,44.3,44.3,276666.0,35.0684,35.0842,35.0131,35.0131,276666.0
2017-06-28 11:50:00,44.3,44.36,44.29,44.34,175767.0,35.0131,35.0605,35.0052,35.0447,175767.0
2017-06-28 12:00:00,44.34,44.44,44.33,44.42,235924.0,35.0447,35.1238,35.0368,35.108,235924.0
2017-06-28 12:10:00,44.42,44.55,44.42,44.54,276831.0,35.108,35.2107,35.108,35.2028,276831.0
2017-06-28 12:20:00,44.54,44.55,44.45,44.48,186757.0,35.2028,35.2107,35.1317,35.1554,186757.0
2017-06-28 12:30:00,44.48,44.49,44.43,44.49,120290.0,35.1554,35.1633,35.1159,35.1633,120290.0
2017-06-28 12:40:00,44.48,44.49,44.43,44.45,189514.0,35.1554,35.1633,35.1159,35.1317,189514.0
2017-06-28 12:50:00,44.45,44.45,44.36,44.41,135804.0,35.1317,35.1317,35.0605,35.1001,135804.0
2017-06-28 13:00:00,44.41,44.41,44.35,44.35,152660.0,35.1001,35.1001,35.0526,35.0526,152660.0
2017-06-28 13:10:00,44.35,44.38,44.31,44.36,137936.0,35.0526,35.0763,35.021,35.0605,137936.0
2017-06-28 13:20:00,44.36,44.36,44.3,44.32,135766.0,35.0605,35.0605,35.0131,35.0289,135766.0
2017-06-28 13:30:00,44.32,44.41,44.31,44.4,198131.0,35.0289,35.1001,35.021,35.0921,198131.0
2017-06-28 13:40:00,44.41,44.43,44.37,44.43,197234.0,35.1001,35.1159,35.0684,35.1159,197234.0
2017-06-28 13:50:00,44.42,44.51,44.4,44.47,157759.0,35.108,35.1791,35.0921,35.1475,157759.0
2017-06-28 14:00:00,44.47,44.48,44.4,44.43,203978.0,35.1475,35.1554,35.0921,35.1159,203978.0
2017-06-28 14:10:00,44.43,44.43,44.37,44.4,143634.0,35.1159,35.1159,35.0684,35.0921,143634.0
2017-06-28 14:20:00,44.4,44.41,44.27,44.27,211689.0,35.0921,35.1001,34.9894,34.9894,211689.0
2017-06-28 14:30:00,44.28,44.31,44.24,44.26,245479.0,34.9973,35.021,34.9657,34.9815,245479.0
2017-06-28 14:40:00,44.27,44.29,44.25,44.25,156356.0,34.9894,35.0052,34.9736,34.9736,156356.0
2017-06-28 14:50:00,44.25,44.27,44.2,44.23,240374.0,34.9736,34.9894,34.9341,34.9578,240374.0
2017-06-28 15:00:00,44.23,44.32,44.23,44.28,690553.0,34.9578,35.0289,34.9578,34.9973,690553.0
2017-06-28 15:10:00,44.29,44.3,44.24,44.3,204532.0,35.0052,35.0131,34.9657,35.0131,204532.0
2017-06-28 15:20:00,44.3,44.34,44.29,44.3,707833.0,35.0131,35.0447,35.0052,35.0131,707833.0
2017-06-28 15:30:00,44.3,44.38,44.24,44.36,784130.0,35.0131,35.0763,34.9657,35.0605,784130.0
2017-06-28 15:40:00,44.36,44.38,44.31,44.37,532644.0,35.0605,35.0763,35.021,35.0684,532644.0
2017-06-28 15:50:00,44.37,44.46,44.3,44.33,1843573.0,35.0684,35.1396,35.0131,35.0368,1843573.0
2017-06-29 09:30:00,45.44,45.61,45.13,45.4,1288388.0,35.9141,36.0485,35.6691,35.8825,1288388.0
2017-06-29 09:40:00,45.39,45.46,45.17,45.27,574869.0,35.8746,35.9299,35.7007,35.7798,574869.0
2017-06-29 09:50:00,45.28,45.43,45.24,45.42,415255.0,35.7877,35.9062,35.7561,35.8983,415255.0
2017-06-29 10:00:00,45.43,45.43,45.06,45.23,700189.0,35.9062,35.9062,35.6138,35.7482,700189.0
2017-06-29 10:10:00,45.23,45.23,45.0,45.01,571687.0,35.7482,35.7482,35.5664,35.5743,571687.0
2017-06-29 10:20:00,45.02,45.06,44.9,45.02,597605.0,35.5822,35.6138,35.4873,35.5822,597605.0
2017-06-29 10:30:00,45.02,45.12,44.96,45.06,338683.0,35.5822,35.6612,35.5348,35.6138,338683.0
2017-06-29 10:40:00,45.05,45.29,44.97,45.28,433504.0,35.6059,35.7956,35.5427,35.7877,433504.0
2017-06-29 10:50:00,45.28,45.28,45.18,45.2,172031.0,35.7877,35.7877,35.7086,35.7244,172031.0
2017-06-29 11:00:00,45.2,45.28,45.09,45.1,213108.0,35.7244,35.7877,35.6375,35.6454,213108.0
2017-06-29 11:10:00,45.1,45.14,44.98,45.0,242800.0,35.6454,35.677,35.5506,35.5664,242800.0
2017-06-29 11:20:00,44.99,45.02,44.83,44.88,249490.0,35.5585,35.5822,35.432,35.4715,249490.0
2017-06-29 11:30:00,44.89,44.9,44.56,44.72,503513.0,35.4794,35.4873,35.2186,35.3451,503513.0
2017-06-29 11:40:00,44.71,44.72,44.53,44.53,328328.0,35.3372,35.3451,35.1949,35.1949,328328.0
2017-06-29 11:50:00,44.53,44.53,44.4,44.43,310925.0,35.1949,35.1949,35.0921,35.1159,310925.0
2017-06-29 12:00:00,44.43,44.5,44.34,44.5,311477.0,35.1159,35.1712,35.0447,35.1712,311477.0
2017-06-29 12:10:00,44.5,44.61,44.5,44.55,381363.0,35.1712,35.2581,35.1712,35.2107,381363.0
2017-06-29 12:20:00,44.55,44.7,44.51,44.53,201951.0,35.2107,35.3293,35.1791,35.1949,201951.0
2017-06-29 12:30:00,44.53,44.57,44.35,44.36,205457.0,35.1949,35.2265,35.0526,35.0605,205457.0
2017-06-29 12:40:00,44.36,44.51,44.32,44.42,214456.0,35.0605,35.1791,35.0289,35.108,214456.0
2017-06-29 12:50:00,44.41,44.52,44.4,44.43,181308.0,35.1001,35.187,35.0921,35.1159,181308.0
2017-06-29 13:00:00,44.44,44.61,44.42,44.51,243421.0,35.1238,35.2581,35.108,35.1791,243421.0
2017-06-29 13:10:00,44.51,44.51,44.41,44.48,198065.0,35.1791,35.1791,35.1001,35.1554,198065.0
2017-06-29 13:20:00,44.48,44.48,44.27,44.35,248433.0,35.1554,35.1554,34.9894,35.0526,248433.0
2017-06-29 13:30:00,44.35,44.6,44.34,44.56,296857.0,35.0526,35.2502,35.0447,35.2186,296857.0
2017-06-29 13:40:00,44.57,44.71,44.56,44.63,253294.0,35.2265,35.3372,35.2186,35.2739,253294.0
2017-06-29 13:50:00,44.63,44.77,44.62,44.74,238750.0,35.2739,35.3846,35.266,35.3609,238750.0
2017-06-29 14:00:00,44.73,44.82,44.65,44.75,190209.0,35.353,35.4241,35.2897,35.3688,190209.0
2017-06-29 14:10:00,44.74,44.82,44.69,44.72,155110.0,35.3609,35.4241,35.3214,35.3451,155110.0
2017-06-29 14:20:00,44.72,44.85,44.7,44.84,136987.0,35.3451,35.4478,35.3293,35.4399,136987.0
2017-06-29 14:30:00,44.83,44.84,44.71,44.72,140979.0,35.432,35.4399,35.3372,35.3451,140979.0
2017-06-29 14:40:00,44.72,44.77,44.69,44.76,355441.0,35.3451,35.3846,35.3214,35.3767,355441.0
2017-06-29 14:50:00,44.76,44.78,44.72,44.76,127622.0,35.3767,35.3925,35.3451,35.3767,127622.0
2017-06-29 15:00:00,44.77,44.89,44.76,44.87,249173.0,35.3846,35.4794,35.3767,35.4636,249173.0
2017-06-29 15:10:00,44.88,44.97,44.82,44.97,227762.0,35.4715,35.5427,35.4241,35.5427,227762.0
2017-06-29 15:20:00,44.97,44.99,44.82,44.89,300947.0,35.5427,35.5585,35.4241,35.4794,300947.0
2017-06-29 15:30:00,44.89,44.97,44.88,44.95,274024.0,35.4794,35.5427,35.4715,35.5268,274024.0
2017-06-29 15:40:00,44.95,44.95,44.79,44.84,522555.0,35.5268,35.5268,35.4004,35.4399,522555.0
2017-06-29 15:50:00,44.84,44.86,44.74,44.77,1102932.0,35.4399,35.4557,35.3609,35.3846,1102932.0
2017-06-30 09:30:00,45.33,45.43,44.76,44.88,614555.0,35.8272,35.9062,35.3767,35.4715,614555.0
2017-06-30 09:40:00,44.88,45.03,44.74,45.0,202857.0,35.4715,35.5901,35.3609,35.5664,202857.0
2017-06-30 09:50:00,44.98,45.0,44.86,44.9,198302.0,35.5506,35.5664,35.4557,35.4873,198302.0
2017-06-30 10:00:00,44.91,44.92,44.67,44.74,205295.0,35.4952,35.5031,35.3055,35.3609,205295.0
2017-06-30 10:10:00,44.75,44.76,44.63,44.64,141730.0,35.3688,35.3767,35.2739,35.2818,141730.0
2017-06-30 10:20:00,44.64,44.69,44.59,44.63,180366.0,35.2818,35.3214,35.2423,35.2739,180366.0
2017-06-30 10:30:00,44.64,44.79,44.63,44.75,225618.0,35.2818,35.4004,35.2739,35.3688,225618.0
2017-06-30 10:40:00,44.74,44.77,44.62,44.62,135506.0,35.3609,35.3846,35.266,35.266,135506.0
2017-06-30 10:50:00,44.63,44.67,44.54,44.61,145947.0,35.2739,35.3055,35.2028,35.2581,145947.0
2017-06-30 11:00:00,44.61,44.64,44.6,44.62,79715.0,35.2581,35.2818,35.2502,35.266,79715.0
2017-06-30 11:10:00,44.62,44.63,44.54,44.57,129921.0,35.266,35.2739,35.2028,35.2265,129921.0
2017-06-30 11:20:00,44.56,44.68,44.56,44.63,120187.0,35.2186,35.3135,35.2186,35.2739,120187.0
2017-06-30 11:30:00,44.63,44.66,44.6,44.66,199889.0,35.2739,35.2976,35.2502,35.2976,199889.0
2017-06-30 11:40:00,44.65,44.71,44.63,44.7,129378.0,35.2897,35.3372,35.2739,35.3293,129378.0
2017-06-30 11:50:00,44.7,44.71,44.66,44.7,108950.0,35.3293,35.3372,35.2976,35.3293,108950.0
2017-06-30 12:00:00,44.7,44.7,44.59,44.59,269699.0,35.3293,35.3293,35.2423,35.2423,269699.0
2017-06-30 12:10:00,44.59,44.6,44.47,44.51,213337.0,35.2423,35.2502,35.1475,35.1791,213337.0
2017-06-30 12:20:00,44.5,44.57,44.49,44.54,77942.0,35.1712,35.2265,35.1633,35.2028,77942.0
2017-06-30 12:30:00,44.55,44.61,44.53,44.6,85224.0,35.2107,35.2581,35.1949,35.2502,85224.0
2017-06-30 12:40:00,44.6,44.64,44.57,44.57,73164.0,35.2502,35.2818,35.2265,35.2265,73164.0
2017-06-30 12:50:00,44.58,44.6,44.48,44.54,96804.0,35.2344,35.2502,35.1554,35.2028,96804.0
2017-06-30 13:00:00,44.54,44.56,44.5,44.55,78878.0,35.2028,35.2186,35.1712,35.2107,78878.0
2017-06-30 13:10:00,44.55,44.59,44.54,44.56,87190.0,35.2107,35.2423,35.2028,35.2186,87190.0
2017-06-30 13:20:00,44.55,44.64,44.53,44.63,98580.0,35.2107,35.2818,35.1949,35.2739,98580.0
2017-06-30 13:30:00,44.64,44.64,44.58,44.61,84423.0,35.2818,35.2818,35.2344,35.2581,84423.0
2017-06-30 13:40:00,44.61,44.61,44.57,44.6,44540.0,35.2581,35.2581,35.2265,35.2502,44540.0
2017-06-30 13:50:00,44.59,44.6,44.53,44.53,86437.0,35.2423,35.2502,35.1949,35.1949,86437.0
2017-06-30 14:00:00,44.53,44.54,44.46,44.5,92082.0,35.1949,35.2028,35.1396,35.1712,92082.0
2017-06-30 14:10:00,44.5,44.52,44.44,44.48,109471.0,35.1712,35.187,35.1238,35.1554,109471.0
2017-06-30 14:20:00,44.47,44.53,44.46,44.52,71655.0,35.1475,35.1949,35.1396,35.187,71655.0
2017-06-30 14:30:00,44.52,44.6,44.52,44.58,138334.0,35.187,35.2502,35.187,35.2344,138334.0
2017-06-30 14:40:00,44.58,44.62,44.54,44.6,120527.0,35.2344,35.266,35.2028,35.2502,120527.0
2017-06-30 14:50:00,44.6,44.72,44.59,44.72,146064.0,35.2502,35.3451,35.2423,35.3451,146064.0
2017-06-30 15:00:00,44.72,44.8,44.68,44.8,165023.0,35.3451,35.4083,35.3135,35.4083,165023.0
2017-06-30 15:10:00,44.8,44.81,44.68,44.74,234878.0,35.4083,35.4162,35.3135,35.3609,234878.0
2017-06-30 15:20:00,44.74,44.76,44.72,44.73,146096.0,35.3609,35.3767,35.3451,35.353,146096.0
2017-06-30 15:30:00,44.73,44.77,44.71,44.73,155698.0,35.353,35.3846,35.3372,35.353,155698.0
2017-06-30 15:40:00,44.73,44.79,44.72,44.76,207088.0,35.353,35.4004,35.3451,35.3767,207088.0
2017-06-30 15:50:00,44.77,44.78,44.54,44.54,924062.0,35.3846,35.3925,35.2028,35.2028,924062.0
2017-07-03 09:30:00,44.98,45.18,44.98,45.12,336657.0,35.5506,35.7086,35.5506,35.6612,336657.0
2017-07-03 09:40:00,45.14,45.19,44.98,45.01,211737.0,35.677,35.7165,35.5506,35.5743,211737.0
2017-07-03 09:50:00,45.02,45.15,45.01,45.12,195446.0,35.5822,35.6849,35.5743,35.6612,195446.0
2017-07-03 10:00:00,45.12,45.42,45.11,45.38,325566.0,35.6612,35.8983,35.6533,35.8667,325566.0
2017-07-03 10:10:00,45.38,45.64,45.35,45.64,518194.0,35.8667,36.0722,35.843,36.0722,518194.0
2017-07-03 10:20:00,45.64,45.7,45.52,45.53,199711.0,36.0722,36.1196,35.9774,35.9853,199711.0
2017-07-03 10:30:00,45.53,45.74,45.52,45.73,345960.0,35.9853,36.1512,35.9774,36.1433,345960.0
2017-07-03 10:40:00,45.74,45.85,45.71,45.76,524528.0,36.1512,36.2382,36.1275,36.167,524528.0
2017-07-03 10:50:00,45.76,45.93,45.76,45.88,379026.0,36.167,36.3014,36.167,36.2619,379026.0
2017-07-03 11:00:00,45.88,45.89,45.63,45.71,450603.0,36.2619,36.2698,36.0643,36.1275,450603.0
2017-07-03 11:10:00,45.7,45.94,45.7,45.88,344422.0,36.1196,36.3093,36.1196,36.2619,344422.0
2017-07-03 11:20:00,45.88,45.92,45.83,45.9,217301.0,36.2619,36.2935,36.2224,36.2777,217301.0
2017-07-03 11:30:00,45.9,45.96,45.83,45.96,212546.0,36.2777,36.3251,36.2224,36.3251,212546.0
2017-07-03 11:40:00,45.96,46.0,45.93,45.96,264001.0,36.3251,36.3567,36.3014,36.3251,264001.0
2017-07-03 11:50:00,45.96,46.02,45.79,45.8,320200.0,36.3251,36.3725,36.1908,36.1987,320200.0
2017-07-03 12:00:00,45.8,45.84,45.57,45.64,259330.0,36.1987,36.2303,36.0169,36.0722,259330.0
2017-07-03 12:10:00,45.64,45.64,45.46,45.52,188459.0,36.0722,36.0722,35.9299,35.9774,188459.0
2017-07-03 12:20:00,45.52,45.65,45.52,45.64,222706.0,35.9774,36.0801,35.9774,36.0722,222706.0
2017-07-03 12:30:00,45.64,45.71,45.63,45.7,254096.0,36.0722,36.1275,36.0643,36.1196,254096.0
2017-07-03 12:40:00,45.7,45.76,45.64,45.75,343774.0,36.1196,36.167,36.0722,36.1591,343774.0
2017-07-03 12:50:00,45.74,45.83,45.62,45.63,451067.0,36.1512,36.2224,36.0564,36.0643,451067.0
2017-07-05 09:30:00,45.89,46.2,45.63,45.73,564686.0,36.2698,36.5148,36.0643,36.1433,564686.0
2017-07-05 09:40:00,45.74,46.02,45.66,45.94,326474.0,36.1512,36.3725,36.088,36.3093,326474.0
2017-07-05 09:50:00,45.95,45.95,45.76,45.78,246641.0,36.3172,36.3172,36.167,36.1829,246641.0
2017-07-05 10:00:00,45.78,45.78,45.57,45.59,218007.0,36.1829,36.1829,36.0169,36.0327,218007.0
2017-07-05 10:10:00,45.58,45.7,45.54,45.69,163542.0,36.0248,36.1196,35.9932,36.1117,163542.0
2017-07-05 10:20:00,45.69,45.77,45.65,45.76,232985.0,36.1117,36.1749,36.0801,36.167,232985.0
2017-07-05 10:30:00,45.76,45.77,45.64,45.69,169120.0,36.167,36.1749,36.0722,36.1117,169120.0
2017-07-05 10:40:00,45.7,45.81,45.66,45.66,174818.0,36.1196,36.2066,36.088,36.088,174818.0
2017-07-05 10:50:00,45.67,46.03,45.65,46.02,333836.0,36.0959,36.3804,36.0801,36.3725,333836.0
2017-07-05 11:00:00,46.02,46.17,46.0,46.15,401321.0,36.3725,36.4911,36.3567,36.4753,401321.0
2017-07-05 11:10:00,46.15,46.17,45.97,45.99,342481.0,36.4753,36.4911,36.333,36.3488,342481.0
2017-07-05 11:20:00,45.98,46.07,45.91,45.98,196340.0,36.3409,36.4121,36.2856,36.3409,196340.0
2017-07-05 11:30:00,45.97,46.01,45.94,46.0,194280.0,36.333,36.3646,36.3093,36.3567,194280.0
2017-07-05 11:40:00,46.0,46.02,45.94,46.02,221853.0,36.3567,36.3725,36.3093,36.3725,221853.0
2017-07-05 11:50:00,46.02,46.04,45.96,45.97,86968.0,36.3725,36.3883,36.3251,36.333,86968.0
2017-07-05 12:00:00,45.96,45.97,45.85,45.87,74768.0,36.3251,36.333,36.2382,36.254,74768.0
2017-07-05 12:10:00,45.88,45.94,45.84,45.93,79493.0,36.2619,36.3093,36.2303,36.3014,79493.0
2017-07-05 12:20:00,45.93,45.95,45.9,45.9,118184.0,36.3014,36.3172,36.2777,36.2777,118184.0
2017-07-05 12:30:00,45.9,46.04,45.89,46.02,77812.0,36.2777,36.3883,36.2698,36.3725,77812.0
2017-07-05 12:40:00,46.02,46.06,46.0,46.03,100695.0,36.3725,36.4042,36.3567,36.3804,100695.0
2017-07-05 12:50:00,46.03,46.03,45.97,46.02,71962.0,36.3804,36.3804,36.333,36.3725,71962.0
2017-07-05 13:00:00,46.01,46.06,45.99,46.03,70046.0,36.3646,36.4042,36.3488,36.3804,70046.0
2017-07-05 13:10:00,46.03,46.04,45.96,45.97,168145.0,36.3804,36.3883,36.3251,36.333,168145.0
2017-07-05 13:20:00,45.98,46.04,45.97,45.99,79033.0,36.3409,36.3883,36.333,36.3488,79033.0
2017-07-05 13:30:00,45.99,46.09,45.99,46.07,67687.0,36.3488,36.4279,36.3488,36.4121,67687.0
2017-07-05 13:40:00,46.07,46.14,46.04,46.08,258076.0,36.4121,36.4674,36.3883,36.42,258076.0
2017-07-05 13:50:00,46.07,46.18,46.0,46.1,237329.0,36.4121,36.499,36.3567,36.4358,237329.0
2017-07-05 14:00:00,46.1,46.16,46.03,46.14,216263.0,36.4358,36.4832,36.3804,36.4674,216263.0
2017-07-05 14:10:00,46.13,46.23,46.09,46.18,298027.0,36.4595,36.5385,36.4279,36.499,298027.0
2017-07-05 14:20:00,46.18,46.2,46.11,46.13,154672.0,36.499,36.5148,36.4437,36.4595,154672.0
2017-07-05 14:30:00,46.12,46.21,46.11,46.2,228450.0,36.4516,36.5227,36.4437,36.5148,228450.0
2017-07-05 14:40:00,46.21,46.24,46.16,46.17,195319.0,36.5227,36.5464,36.4832,36.4911,195319.0
2017-07-05 14:50:00,46.18,46.23,46.13,46.14,203523.0,36.499,36.5385,36.4595,36.4674,203523.0
2017-07-05 15:00:00,46.14,46.14,46.05,46.08,152070.0,36.4674,36.4674,36.3962,36.42,152070.0
2017-07-05 15:10:00,46.08,46.11,46.06,46.1,126516.0,36.42,36.4437,36.4042,36.4358,126516.0
2017-07-05 15:20:00,46.11,46.14,46.08,46.09,218643.0,36.4437,36.4674,36.42,36.4279,218643.0
2017-07-05 15:30:00,46.09,46.2,46.08,46.2,397378.0,36.4279,36.5148,36.42,36.5148,397378.0
2017-07-05 15:40:00,46.2,46.25,46.18,46.2,453316.0,36.5148,36.5543,36.499,36.5148,453316.0
2017-07-05 15:50:00,46.2,46.23,46.17,46.18,657138.0,36.5148,36.5385,36.4911,36.499,657138.0
2017-07-06 09:30:00,46.08,46.34,46.07,46.13,297487.0,36.42,36.6255,36.4121,36.4595,297487.0
2017-07-06 09:40:00,46.13,46.16,45.82,45.89,383441.0,36.4595,36.4832,36.2145,36.2698,383441.0
2017-07-06 09:50:00,45.89,46.01,45.77,45.94,349178.0,36.2698,36.3646,36.1749,36.3093,349178.0
2017-07-06 10:00:00,45.94,46.03,45.83,46.02,360945.0,36.3093,36.3804,36.2224,36.3725,360945.0
2017-07-06 10:10:00,46.02,46.1,45.99,46.05,341786.0,36.3725,36.4358,36.3488,36.3962,341786.0
2017-07-06 10:20:00,46.05,46.18,46.03,46.08,261120.0,36.3962,36.499,36.3804,36.42,261120.0
2017-07-06 10:30:00,46.08,46.14,46.05,46.14,263432.0,36.42,36.4674,36.3962,36.4674,263432.0
2017-07-06 10:40:00,46.13,46.15,46.0,46.06,334625.0,36.4595,36.4753,36.3567,36.4042,334625.0
2017-07-06 10:50:00,46.06,46.09,45.96,46.09,90718.0,36.4042,36.4279,36.3251,36.4279,90718.0
2017-07-06 11:00:00,46.1,46.26,46.1,46.16,291595.0,36.4358,36.5622,36.4358,36.4832,291595.0
2017-07-06 11:10:00,46.15,46.2,46.12,46.19,193304.0,36.4753,36.5148,36.4516,36.5069,193304.0
2017-07-06 11:20:00,46.19,46.25,46.15,46.25,132785.0,36.5069,36.5543,36.4753,36.5543,132785.0
2017-07-06 11:30:00,46.25,46.29,46.19,46.23,178872.0,36.5543,36.5859,36.5069,36.5385,178872.0
2017-07-06 11:40:00,46.23,46.34,46.22,46.27,230248.0,36.5385,36.6255,36.5306,36.5701,230248.0
2017-07-06 11:50:00,46.26,46.32,46.25,46.32,94628.0,36.5622,36.6096,36.5543,36.6096,94628.0
2017-07-06 12:00:00,46.33,46.4,46.31,46.38,119612.0,36.6176,36.6729,36.6017,36.6571,119612.0
2017-07-06 12:10:00,46.38,46.4,46.34,46.36,146042.0,36.6571,36.6729,36.6255,36.6413,146042.0
2017-07-06 12:20:00,46.35,46.37,46.3,46.34,159013.0,36.6334,36.6492,36.5938,36.6255,159013.0
2017-07-06 12:30:00,46.33,46.47,46.33,46.43,194020.0,36.6176,36.7282,36.6176,36.6966,194020.0
2017-07-06 12:40:00,46.42,46.48,46.39,46.45,99582.0,36.6887,36.7361,36.665,36.7124,99582.0
2017-07-06 12:50:00,46.45,46.46,46.38,46.41,95898.0,36.7124,36.7203,36.6571,36.6808,95898.0
2017-07-06 13:00:00,46.41,46.48,46.4,46.45,91825.0,36.6808,36.7361,36.6729,36.7124,91825.0
2017-07-06 13:10:00,46.46,46.59,46.44,46.57,232685.0,36.7203,36.823,36.7045,36.8072,232685.0
2017-07-06 13:20:00,46.56,46.62,46.55,46.6,103253.0,36.7993,36.8468,36.7914,36.8309,103253.0
2017-07-06 13:30:00,46.6,46.64,46.55,46.56,212390.0,36.8309,36.8626,36.7914,36.7993,212390.0
2017-07-06 13:40:00,46.55,46.56,46.45,46.48,306278.0,36.7914,36.7993,36.7124,36.7361,306278.0
2017-07-06 13:50:00,46.48,46.48,46.41,46.46,111144.0,36.7361,36.7361,36.6808,36.7203,111144.0
2017-07-06 14:00:00,46.46,46.48,46.37,46.41,256936.0,36.7203,36.7361,36.6492,36.6808,256936.0
2017-07-06 14:10:00,46.41,46.41,46.26,46.34,272932.0,36.6808,36.6808,36.5622,36.6255,272932.0
2017-07-06 14:20:00,46.33,46.38,46.27,46.3,176556.0,36.6176,36.6571,36.5701,36.5938,176556.0
2017-07-06 14:30:00,46.3,46.32,46.27,46.3,237982.0,36.5938,36.6096,36.5701,36.5938,237982.0
2017-07-06 14:40:00,46.3,46.3,46.16,46.22,172674.0,36.5938,36.5938,36.4832,36.5306,172674.0
2017-07-06 14:50:00,46.23,46.33,46.2,46.3,186394.0,36.5385,36.6176,36.5148,36.5938,186394.0
2017-07-06 15:00:00,46.31,46.33,46.28,46.31,274081.0,36.6017,36.6176,36.578,36.6017,274081.0
2017-07-06 15:10:00,46.3,46.31,46.22,46.28,256374.0,36.5938,36.6017,36.5306,36.578,256374.0
2017-07-06 15:20:00,46.27,46.27,46.12,46.12,203590.0,36.5701,36.5701,36.4516,36.4516,203590.0
2017-07-06 15:30:00,46.12,46.16,46.05,46.16,302397.0,36.4516,36.4832,36.3962,36.4832,302397.0
2017-07-06 15:40:00,46.15,46.19,46.11,46.17,575342.0,36.4753,36.5069,36.4437,36.4911,575342.0
2017-07-06 15:50:00,46.16,46.2,46.11,46.14,999657.0,36.4832,36.5148,36.4437,36.4674,999657.0
2017-07-07 09:30:00,46.32,46.39,46.1,46.16,339414.0,36.6096,36.665,36.4358,36.4832,339414.0
2017-07-07 09:40:00,46.16,46.34,46.12,46.32,171626.0,36.4832,36.6255,36.4516,36.6096,171626.0
2017-07-07 09:50:00,46.32,46.4,46.25,46.29,134185.0,36.6096,36.6729,36.5543,36.5859,134185.0
2017-07-07 10:00:00,46.29,46.35,46.24,46.24,179906.0,36.5859,36.6334,36.5464,36.5464,179906.0
2017-07-07 10:10:00,46.24,46.26,46.16,46.19,271144.0,36.5464,36.5622,36.4832,36.5069,271144.0
2017-07-07 10:20:00,46.19,46.19,45.98,46.11,293886.0,36.5069,36.5069,36.3409,36.4437,293886.0
2017-07-07 10:30:00,46.11,46.14,46.06,46.07,135904.0,36.4437,36.4674,36.4042,36.4121,135904.0
2017-07-07 10:40:00,46.07,46.13,46.02,46.12,143699.0,36.4121,36.4595,36.3725,36.4516,143699.0
2017-07-07 10:50:00,46.12,46.12,45.96,46.02,141666.0,36.4516,36.4516,36.3251,36.3725,141666.0
2017-07-07 11:00:00,46.02,46.06,45.99,46.0,96145.0,36.3725,36.4042,36.3488,36.3567,96145.0
2017-07-07 11:10:00,46.0,46.07,45.99,46.07,93818.0,36.3567,36.4121,36.3488,36.4121,93818.0
2017-07-07 11:20:00,46.07,46.16,46.07,46.14,94409.0,36.4121,36.4832,36.4121,36.4674,94409.0
2017-07-07 11:30:00,46.15,46.26,46.11,46.2,134316.0,36.4753,36.5622,36.4437,36.5148,134316.0
2017-07-07 11:40:00,46.21,46.28,46.19,46.19,108106.0,36.5227,36.578,36.5069,36.5069,108106.0
2017-07-07 11:50:00,46.19,46.25,46.18,46.21,64279.0,36.5069,36.5543,36.499,36.5227,64279.0
2017-07-07 12:00:00,46.21,46.28,46.2,46.22,83990.0,36.5227,36.578,36.5148,36.5306,83990.0
2017-07-07 12:10:00,46.22,46.32,46.21,46.26,71864.0,36.5306,36.6096,36.5227,36.5622,71864.0
2017-07-07 12:20:00,46.27,46.29,46.23,46.27,52915.0,36.5701,36.5859,36.5385,36.5701,52915.0
2017-07-07 12:30:00,46.27,46.29,46.24,46.24,53405.0,36.5701,36.5859,36.5464,36.5464,53405.0
2017-07-07 12:40:00,46.25,46.27,46.22,46.22,49642.0,36.5543,36.5701,36.5306,36.5306,49642.0
2017-07-07 12:50:00,46.22,46.25,46.21,46.22,41533.0,36.5306,36.5543,36.5227,36.5306,41533.0
2017-07-07 13:00:00,46.22,46.28,46.21,46.25,56565.0,36.5306,36.578,36.5227,36.5543,56565.0
2017-07-07 13:10:00,46.24,46.31,46.24,46.28,51179.0,36.5464,36.6017,36.5464,36.578,51179.0
2017-07-07 13:20:00,46.29,46.3,46.25,46.26,48932.0,36.5859,36.5938,36.5543,36.5622,48932.0
2017-07-07 13:30:00,46.26,46.29,46.25,46.28,57027.0,36.5622,36.5859,36.5543,36.578,57027.0
2017-07-07 13:40:00,46.27,46.29,46.17,46.18,194385.0,36.5701,36.5859,36.4911,36.499,194385.0
2017-07-07 13:50:00,46.17,46.23,46.14,46.23,93064.0,36.4911,36.5385,36.4674,36.5385,93064.0
2017-07-07 14:00:00,46.23,46.24,46.19,46.23,123942.0,36.5385,36.5464,36.5069,36.5385,123942.0
2017-07-07 14:10:00,46.23,46.26,46.18,46.18,94624.0,36.5385,36.5622,36.499,36.499,94624.0
2017-07-07 14:20:00,46.18,46.22,46.14,46.16,87346.0,36.499,36.5306,36.4674,36.4832,87346.0
2017-07-07 14:30:00,46.16,46.19,46.11,46.11,93061.0,36.4832,36.5069,36.4437,36.4437,93061.0
2017-07-07 14:40:00,46.11,46.16,46.1,46.15,99616.0,36.4437,36.4832,36.4358,36.4753,99616.0
2017-07-07 14:50:00,46.15,46.15,46.08,46.09,120070.0,36.4753,36.4753,36.42,36.4279,120070.0
2017-07-07 15:00:00,46.09,46.1,46.06,46.07,139008.0,36.4279,36.4358,36.4042,36.4121,139008.0
2017-07-07 15:10:00,46.07,46.12,46.06,46.09,128212.0,36.4121,36.4516,36.4042,36.4279,128212.0
2017-07-07 15:20:00,46.08,46.09,46.0,46.01,330353.0,36.42,36.4279,36.3567,36.3646,330353.0
2017-07-07 15:30:00,46.01,46.08,45.99,46.06,314347.0,36.3646,36.42,36.3488,36.4042,314347.0
2017-07-07 15:40:00,46.06,46.08,46.01,46.03,208878.0,36.4042,36.42,36.3646,36.3804,208878.0
2017-07-07 15:50:00,46.04,46.09,46.02,46.07,468132.0,36.3883,36.4279,36.3725,36.4121,468132.0
2017-07-10 09:30:00,45.94,46.03,45.8,45.87,204560.0,36.3093,36.3804,36.1987,36.254,204560.0
2017-07-10 09:40:00,45.87,45.94,45.8,45.92,145854.0,36.254,36.3093,36.1987,36.2935,145854.0
2017-07-10 09:50:00,45.93,46.01,45.91,45.95,118811.0,36.3014,36.3646,36.2856,36.3172,118811.0
2017-07-10 10:00:00,45.95,46.07,45.89,45.94,185023.0,36.3172,36.4121,36.2698,36.3093,185023.0
2017-07-10 10:10:00,45.94,45.99,45.88,45.9,154305.0,36.3093,36.3488,36.2619,36.2777,154305.0
2017-07-10 10:20:00,45.91,46.11,45.91,46.08,140455.0,36.2856,36.4437,36.2856,36.42,140455.0
2017-07-10 10:30:00,46.09,46.14,46.03,46.12,125130.0,36.4279,36.4674,36.3804,36.4516,125130.0
2017-07-10 10:40:00,46.12,46.22,46.11,46.18,98813.0,36.4516,36.5306,36.4437,36.499,98813.0
2017-07-10 10:50:00,46.17,46.24,46.11,46.14,106697.0,36.4911,36.5464,36.4437,36.4674,106697.0
2017-07-10 11:00:00,46.14,46.15,46.05,46.12,100813.0,36.4674,36.4753,36.3962,36.4516,100813.0
2017-07-10 11:10:00,46.12,46.14,46.05,46.08,113840.0,36.4516,36.4674,36.3962,36.42,113840.0
2017-07-10 11:20:00,46.08,46.1,45.93,45.95,109252.0,36.42,36.4358,36.3014,36.3172,109252.0
2017-07-10 11:30:00,45.95,45.95,45.89,45.93,99080.0,36.3172,36.3172,36.2698,36.3014,99080.0
2017-07-10 11:40:00,45.94,46.02,45.93,46.02,76409.0,36.3093,36.3725,36.3014,36.3725,76409.0
2017-07-10 11:50:00,46.01,46.01,45.94,45.99,44882.0,36.3646,36.3646,36.3093,36.3488,44882.0
2017-07-10 12:00:00,46.0,46.05,45.98,46.04,87276.0,36.3567,36.3962,36.3409,36.3883,87276.0
2017-07-10 12:10:00,46.03,46.1,46.02,46.09,72487.0,36.3804,36.4358,36.3725,36.4279,72487.0
2017-07-10 12:20:00,46.1,46.11,46.04,46.06,89080.0,36.4358,36.4437,36.3883,36.4042,89080.0
2017-07-10 12:30:00,46.06,46.1,46.05,46.07,46392.0,36.4042,36.4358,36.3962,36.4121,46392.0
2017-07-10 12:40:00,46.06,46.09,46.03,46.07,66759.0,36.4042,36.4279,36.3804,36.4121,66759.0
2017-07-10 12:50:00,46.07,46.15,46.06,46.15,42522.0,36.4121,36.4753,36.4042,36.4753,42522.0
2017-07-10 13:00:00,46.14,46.16,46.11,46.12,55299.0,36.4674,36.4832,36.4437,36.4516,55299.0
2017-07-10 13:10:00,46.13,46.13,46.07,46.07,50333.0,36.4595,36.4595,36.4121,36.4121,50333.0
2017-07-10 13:20:00,46.08,46.09,46.05,46.08,50832.0,36.42,36.4279,36.3962,36.42,50832.0
2017-07-10 13:30:00,46.09,46.1,46.06,46.07,42366.0,36.4279,36.4358,36.4042,36.4121,42366.0
2017-07-10 13:40:00,46.07,46.13,46.07,46.13,121247.0,36.4121,36.4595,36.4121,36.4595,121247.0
2017-07-10 13:50:00,46.13,46.18,46.12,46.15,53130.0,36.4595,36.499,36.4516,36.4753,53130.0
2017-07-10 14:00:00,46.15,46.16,46.07,46.08,49814.0,36.4753,36.4832,36.4121,36.42,49814.0
2017-07-10 14:10:00,46.08,46.14,46.07,46.14,43359.0,36.42,36.4674,36.4121,36.4674,43359.0
2017-07-10 14:20:00,46.14,46.14,46.07,46.08,62188.0,36.4674,36.4674,36.4121,36.42,62188.0
2017-07-10 14:30:00,46.08,46.13,46.07,46.13,51265.0,36.42,36.4595,36.4121,36.4595,51265.0
2017-07-10 14:40:00,46.12,46.12,46.07,46.09,37046.0,36.4516,36.4516,36.4121,36.4279,37046.0
2017-07-10 14:50:00,46.09,46.11,46.07,46.09,39468.0,36.4279,36.4437,36.4121,36.4279,39468.0
2017-07-10 15:00:00,46.09,46.13,46.07,46.1,57981.0,36.4279,36.4595,36.4121,36.4358,57981.0
2017-07-10 15:10:00,46.1,46.1,46.01,46.02,72047.0,36.4358,36.4358,36.3646,36.3725,72047.0
2017-07-10 15:20:00,46.02,46.02,45.97,45.97,81208.0,36.3725,36.3725,36.333,36.333,81208.0
2017-07-10 15:30:00,45.97,46.05,45.96,46.05,161306.0,36.333,36.3962,36.3251,36.3962,161306.0
2017-07-10 15:40:00,46.05,46.05,45.91,45.94,195003.0,36.3962,36.3962,36.2856,36.3093,195003.0
2017-07-10 15:50:00,45.93,46.0,45.91,45.99,926415.0,36.3014,36.3567,36.2856,36.3488,926415.0
2017-07-11 09:30:00,45.83,45.93,45.58,45.61,450872.0,36.2224,36.3014,36.0248,36.0485,450872.0
2017-07-11 09:40:00,45.59,45.66,45.51,45.57,300288.0,36.0327,36.088,35.9695,36.0169,300288.0
2017-07-11 09:50:00,45.56,45.68,45.54,45.61,566465.0,36.009,36.1038,35.9932,36.0485,566465.0
2017-07-11 10:00:00,45.61,45.74,45.6,45.62,179021.0,36.0485,36.1512,36.0406,36.0564,179021.0
2017-07-11 10:10:00,45.63,45.76,45.6,45.72,437356.0,36.0643,36.167,36.0406,36.1354,437356.0
2017-07-11 10:20:00,45.72,45.73,45.63,45.68,208591.0,36.1354,36.1433,36.0643,36.1038,208591.0
2017-07-11 10:30:00,45.69,45.83,45.68,45.78,200610.0,36.1117,36.2224,36.1038,36.1829,200610.0
2017-07-11 10:40:00,45.77,45.84,45.73,45.79,179331.0,36.1749,36.2303,36.1433,36.1908,179331.0
2017-07-11 10:50:00,45.8,45.9,45.8,45.89,112661.0,36.1987,36.2777,36.1987,36.2698,112661.0
2017-07-11 11:00:00,45.89,45.91,45.83,45.89,112482.0,36.2698,36.2856,36.2224,36.2698,112482.0
2017-07-11 11:10:00,45.88,45.9,45.8,45.82,311094.0,36.2619,36.2777,36.1987,36.2145,311094.0
2017-07-11 11:20:00,45.8,45.81,45.47,45.54,313849.0,36.1987,36.2066,35.9378,35.9932,313849.0
2017-07-11 11:30:00,45.54,45.72,45.5,45.59,249761.0,35.9932,36.1354,35.9615,36.0327,249761.0
2017-07-11 11:40:00,45.59,45.64,45.55,45.63,74328.0,36.0327,36.0722,36.0011,36.0643,74328.0
2017-07-11 11:50:00,45.64,45.73,45.64,45.7,77457.0,36.0722,36.1433,36.0722,36.1196,77457.0
2017-07-11 12:00:00,45.71,45.72,45.56,45.63,100012.0,36.1275,36.1354,36.009,36.0643,100012.0
2017-07-11 12:10:00,45.63,45.71,45.61,45.68,80714.0,36.0643,36.1275,36.0485,36.1038,80714.0
2017-07-11 12:20:00,45.67,45.69,45.56,45.59,68672.0,36.0959,36.1117,36.009,36.0327,68672.0
2017-07-11 12:30:00,45.6,45.61,45.48,45.49,133684.0,36.0406,36.0485,35.9457,35.9536,133684.0
2017-07-11 12:40:00,45.5,45.56,45.46,45.51,108836.0,35.9615,36.009,35.9299,35.9695,108836.0
2017-07-11 12:50:00,45.51,45.58,45.5,45.56,96583.0,35.9695,36.0248,35.9615,36.009,96583.0
2017-07-11 13:00:00,45.56,45.65,45.56,45.58,90450.0,36.009,36.0801,36.009,36.0248,90450.0
2017-07-11 13:10:00,45.58,45.61,45.53,45.55,164156.0,36.0248,36.0485,35.9853,36.0011,164156.0
2017-07-11 13:20:00,45.55,45.6,45.53,45.53,67811.0,36.0011,36.0406,35.9853,35.9853,67811.0
2017-07-11 13:30:00,45.53,45.55,45.48,45.53,113445.0,35.9853,36.0011,35.9457,35.9853,113445.0
2017-07-11 13:40:00,45.54,45.67,45.53,45.6,86267.0,35.9932,36.0959,35.9853,36.0406,86267.0
2017-07-11 13:50:00,45.6,45.67,45.58,45.63,124814.0,36.0406,36.0959,36.0248,36.0643,124814.0
2017-07-11 14:00:00,45.63,45.65,45.53,45.55,125128.0,36.0643,36.0801,35.9853,36.0011,125128.0
2017-07-11 14:10:00,45.55,45.55,45.45,45.45,118023.0,36.0011,36.0011,35.922,35.922,118023.0
2017-07-11 14:20:00,45.45,45.5,45.44,45.49,111308.0,35.922,35.9615,35.9141,35.9536,111308.0
2017-07-11 14:30:00,45.48,45.49,45.41,45.41,89827.0,35.9457,35.9536,35.8904,35.8904,89827.0
2017-07-11 14:40:00,45.41,45.44,45.38,45.38,119101.0,35.8904,35.9141,35.8667,35.8667,119101.0
2017-07-11 14:50:00,45.38,45.55,45.38,45.53,216381.0,35.8667,36.0011,35.8667,35.9853,216381.0
2017-07-11 15:00:00,45.53,45.57,45.48,45.56,131203.0,35.9853,36.0169,35.9457,36.009,131203.0
2017-07-11 15:10:00,45.56,45.58,45.49,45.52,91127.0,36.009,36.0248,35.9536,35.9774,91127.0
2017-07-11 15:20:00,45.52,45.54,45.47,45.51,121902.0,35.9774,35.9932,35.9378,35.9695,121902.0
2017-07-11 15:30:00,45.51,45.57,45.5,45.52,207262.0,35.9695,36.0169,35.9615,35.9774,207262.0
2017-07-11 15:40:00,45.52,45.55,45.5,45.51,342137.0,35.9774,36.0011,35.9615,35.9695,342137.0
2017-07-11 15:50:00,45.51,45.52,45.45,45.48,645360.0,35.9695,35.9774,35.922,35.9457,645360.0
2017-07-12 09:30:00,45.33,45.33,44.85,44.87,833667.0,35.8272,35.8272,35.4478,35.4636,833667.0
2017-07-12 09:40:00,44.87,45.01,44.73,44.91,626966.0,35.4636,35.5743,35.353,35.4952,626966.0
2017-07-12 09:50:00,44.91,45.11,44.9,45.08,355362.0,35.4952,35.6533,35.4873,35.6296,355362.0
2017-07-12 10:00:00,45.07,45.27,45.04,45.17,323609.0,35.6217,35.7798,35.598,35.7007,323609.0
2017-07-12 10:10:00,45.17,45.28,45.16,45.21,199943.0,35.7007,35.7877,35.6928,35.7323,199943.0
2017-07-12 10:20:00,45.21,45.24,45.17,45.19,165758.0,35.7323,35.7561,35.7007,35.7165,165758.0
2017-07-12 10:30:00,45.19,45.23,45.1,45.13,202786.0,35.7165,35.7482,35.6454,35.6691,202786.0
2017-07-12 10:40:00,45.13,45.15,45.02,45.09,143254.0,35.6691,35.6849,35.5822,35.6375,143254.0
2017-07-12 10:50:00,45.09,45.1,44.99,45.0,170367.0,35.6375,35.6454,35.5585,35.5664,170367.0
2017-07-12 11:00:00,45.01,45.11,45.0,45.08,191855.0,35.5743,35.6533,35.5664,35.6296,191855.0
2017-07-12 11:10:00,45.09,45.17,45.07,45.12,101771.0,35.6375,35.7007,35.6217,35.6612,101771.0
2017-07-12 11:20:00,45.11,45.18,45.07,45.13,118506.0,35.6533,35.7086,35.6217,35.6691,118506.0
2017-07-12 11:30:00,45.13,45.15,45.03,45.03,141610.0,35.6691,35.6849,35.5901,35.5901,141610.0
2017-07-12 11:40:00,45.03,45.04,44.88,44.91,212725.0,35.5901,35.598,35.4715,35.4952,212725.0
2017-07-12 11:50:00,44.88,44.96,44.87,44.94,271736.0,35.4715,35.5348,35.4636,35.5189,271736.0
2017-07-12 12:00:00,44.95,45.1,44.91,45.09,209312.0,35.5268,35.6454,35.4952,35.6375,209312.0
2017-07-12 12:10:00,45.09,45.1,44.86,44.9,211982.0,35.6375,35.6454,35.4557,35.4873,211982.0
2017-07-12 12:20:00,44.89,44.99,44.89,44.96,66147.0,35.4794,35.5585,35.4794,35.5348,66147.0
2017-07-12 12:30:00,44.96,44.98,44.91,44.96,82655.0,35.5348,35.5506,35.4952,35.5348,82655.0
2017-07-12 12:40:00,44.95,44.97,44.86,44.9,130389.0,35.5268,35.5427,35.4557,35.4873,130389.0
2017-07-12 12:50:00,44.9,44.99,44.88,44.98,55760.0,35.4873,35.5585,35.4715,35.5506,55760.0
2017-07-12 13:00:00,44.99,45.04,44.97,45.01,86217.0,35.5585,35.598,35.5427,35.5743,86217.0
2017-07-12 13:10:00,45.02,45.09,45.01,45.09,99693.0,35.5822,35.6375,35.5743,35.6375,99693.0
2017-07-12 13:20:00,45.09,45.1,45.0,45.04,113974.0,35.6375,35.6454,35.5664,35.598,113974.0
2017-07-12 13:30:00,45.03,45.07,45.02,45.03,101483.0,35.5901,35.6217,35.5822,35.5901,101483.0
2017-07-12 13:40:00,45.04,45.08,45.01,45.01,67419.0,35.598,35.6296,35.5743,35.5743,67419.0
2017-07-12 13:50:00,45.02,45.04,44.96,45.0,135728.0,35.5822,35.598,35.5348,35.5664,135728.0
2017-07-12 14:00:00,45.0,45.0,44.92,45.0,106046.0,35.5664,35.5664,35.5031,35.5664,106046.0
2017-07-12 14:10:00,45.0,45.03,44.97,44.98,148364.0,35.5664,35.5901,35.5427,35.5506,148364.0
2017-07-12 14:20:00,44.98,44.99,44.93,44.97,128260.0,35.5506,35.5585,35.511,35.5427,128260.0
2017-07-12 14:30:00,44.96,44.97,44.92,44.97,95591.0,35.5348,35.5427,35.5031,35.5427,95591.0
2017-07-12 14:40:00,44.97,45.01,44.94,44.97,128378.0,35.5427,35.5743,35.5189,35.5427,128378.0
2017-07-12 14:50:00,44.97,45.05,44.96,45.04,100878.0,35.5427,35.6059,35.5348,35.598,100878.0
2017-07-12 15:00:00,45.04,45.05,44.96,44.98,120131.0,35.598,35.6059,35.5348,35.5506,120131.0
2017-07-12 15:10:00,44.99,44.99,44.92,44.95,158471.0,35.5585,35.5585,35.5031,35.5268,158471.0
2017-07-12 15:20:00,44.95,44.98,44.94,44.96,278548.0,35.5268,35.5506,35.5189,35.5348,278548.0
2017-07-12 15:30:00,44.96,44.98,44.9,44.91,565222.0,35.5348,35.5506,35.4873,35.4952,565222.0
2017-07-12 15:40:00,44.91,44.92,44.87,44.9,474597.0,35.4952,35.5031,35.4636,35.4873,474597.0
2017-07-12 15:50:00,44.89,45.03,44.85,45.0,1396775.0,35.4794,35.5901,35.4478,35.5664,1396775.0
2017-07-13 09:30:00,45.17,45.19,45.0,45.12,165981.0,35.7007,35.7165,35.5664,35.6612,165981.0
2017-07-13 09:40:00,45.13,45.17,44.99,45.1,150481.0,35.6691,35.7007,35.5585,35.6454,150481.0
2017-07-13 09:50:00,45.11,45.29,45.1,45.28,177132.0,35.6533,35.7956,35.6454,35.7877,177132.0
2017-07-13 10:00:00,45.28,45.4,45.27,45.39,193263.0,35.7877,35.8825,35.7798,35.8746,193263.0
2017-07-13 10:10:00,45.39,45.45,45.33,45.44,176563.0,35.8746,35.922,35.8272,35.9141,176563.0
2017-07-13 10:20:00,45.45,45.49,45.29,45.3,176229.0,35.922,35.9536,35.7956,35.8035,176229.0
2017-07-13 10:30:00,45.3,45.47,45.28,45.46,142956.0,35.8035,35.9378,35.7877,35.9299,142956.0
2017-07-13 10:40:00,45.46,45.53,45.46,45.53,136469.0,35.9299,35.9853,35.9299,35.9853,136469.0
2017-07-13 10:50:00,45.53,45.68,45.52,45.67,177625.0,35.9853,36.1038,35.9774,36.0959,177625.0
2017-07-13 11:00:00,45.66,45.69,45.58,45.6,222863.0,36.088,36.1117,36.0248,36.0406,222863.0
2017-07-13 11:10:00,45.6,45.66,45.54,45.55,93549.0,36.0406,36.088,35.9932,36.0011,93549.0
2017-07-13 11:20:00,45.55,45.62,45.51,45.62,88936.0,36.0011,36.0564,35.9695,36.0564,88936.0
2017-07-13 11:30:00,45.63,45.65,45.58,45.63,88607.0,36.0643,36.0801,36.0248,36.0643,88607.0
2017-07-13 11:40:00,45.63,45.63,45.56,45.62,65021.0,36.0643,36.0643,36.009,36.0564,65021.0
2017-07-13 11:50:00,45.62,45.65,45.57,45.58,52318.0,36.0564,36.0801,36.0169,36.0248,52318.0
2017-07-13 12:00:00,45.58,45.59,45.56,45.58,23650.0,36.0248,36.0327,36.009,36.0248,23650.0
2017-07-13 12:10:00,45.58,45.68,45.58,45.67,56431.0,36.0248,36.1038,36.0248,36.0959,56431.0
2017-07-13 12:20:00,45.66,45.71,45.66,45.69,82603.0,36.088,36.1275,36.088,36.1117,82603.0
2017-07-13 12:30:00,45.68,45.7,45.65,45.65,77960.0,36.1038,36.1196,36.0801,36.0801,77960.0
2017-07-13 12:40:00,45.66,45.67,45.63,45.66,54518.0,36.088,36.0959,36.0643,36.088,54518.0
2017-07-13 12:50:00,45.66,45.71,45.64,45.68,58657.0,36.088,36.1275,36.0722,36.1038,58657.0
2017-07-13 13:00:00,45.68,45.73,45.66,45.67,125109.0,36.1038,36.1433,36.088,36.0959,125109.0
2017-07-13 13:10:00,45.67,45.71,45.66,45.7,61276.0,36.0959,36.1275,36.088,36.1196,61276.0
2017-07-13 13:20:00,45.7,45.71,45.64,45.64,65253.0,36.1196,36.1275,36.0722,36.0722,65253.0
2017-07-13 13:30:00,45.65,45.65,45.6,45.64,69363.0,36.0801,36.0801,36.0406,36.0722,69363.0
2017-07-13 13:40:00,45.64,45.7,45.62,45.69,235244.0,36.0722,36.1196,36.0564,36.1117,235244.0
2017-07-13 13:50:00,45.69,45.7,45.58,45.58,140220.0,36.1117,36.1196,36.0248,36.0248,140220.0
2017-07-13 14:00:00,45.58,45.6,45.54,45.55,67323.0,36.0248,36.0406,35.9932,36.0011,67323.0
2017-07-13 14:10:00,45.55,45.56,45.49,45.53,64642.0,36.0011,36.009,35.9536,35.9853,64642.0
2017-07-13 14:20:00,45.53,45.56,45.5,45.5,72092.0,35.9853,36.009,35.9615,35.9615,72092.0
2017-07-13 14:30:00,45.5,45.52,45.48,45.49,84716.0,35.9615,35.9774,35.9457,35.9536,84716.0
2017-07-13 14:40:00,45.48,45.5,45.46,45.48,74080.0,35.9457,35.9615,35.9299,35.9457,74080.0
2017-07-13 14:50:00,45.48,45.5,45.45,45.48,90822.0,35.9457,35.9615,35.922,35.9457,90822.0
2017-07-13 15:00:00,45.48,45.49,45.46,45.47,112865.0,35.9457,35.9536,35.9299,35.9378,112865.0
2017-07-13 15:10:00,45.47,45.56,45.45,45.55,165721.0,35.9378,36.009,35.922,36.0011,165721.0
2017-07-13 15:20:00,45.56,45.61,45.55,45.59,95029.0,36.009,36.0485,36.0011,36.0327,95029.0
2017-07-13 15:30:00,45.59,45.66,45.58,45.64,237184.0,36.0327,36.088,36.0248,36.0722,237184.0
2017-07-13 15:40:00,45.64,45.64,45.56,45.59,244420.0,36.0722,36.0722,36.009,36.0327,244420.0
2017-07-13 15:50:00,45.59,45.59,45.52,45.53,692812.0,36.0327,36.0327,35.9774,35.9853,692812.0
2017-07-14 09:30:00,44.88,44.91,44.42,44.53,655923.0,35.4715,35.4952,35.108,35.1949,655923.0
2017-07-14 09:40:00,44.54,44.82,44.32,44.73,673957.0,35.2028,35.4241,35.0289,35.353,673957.0
2017-07-14 09:50:00,44.72,44.78,44.6,44.75,274929.0,35.3451,35.3925,35.2502,35.3688,274929.0
2017-07-14 10:00:00,44.76,44.77,44.55,44.59,218677.0,35.3767,35.3846,35.2107,35.2423,218677.0
2017-07-14 10:10:00,44.58,44.59,44.45,44.47,350807.0,35.2344,35.2423,35.1317,35.1475,350807.0
2017-07-14 10:20:00,44.46,44.5,44.42,44.44,295959.0,35.1396,35.1712,35.108,35.1238,295959.0
2017-07-14 10:30:00,44.44,44.61,44.44,44.6,151026.0,35.1238,35.2581,35.1238,35.2502,151026.0
2017-07-14 10:40:00,44.6,44.72,44.58,44.66,175897.0,35.2502,35.3451,35.2344,35.2976,175897.0
2017-07-14 10:50:00,44.64,44.84,44.64,44.83,256566.0,35.2818,35.4399,35.2818,35.432,256566.0
2017-07-14 11:00:00,44.82,44.93,44.79,44.88,117486.0,35.4241,35.511,35.4004,35.4715,117486.0
2017-07-14 11:10:00,44.87,45.0,44.87,44.89,136986.0,35.4636,35.5664,35.4636,35.4794,136986.0
2017-07-14 11:20:00,44.89,44.94,44.86,44.91,101848.0,35.4794,35.5189,35.4557,35.4952,101848.0
2017-07-14 11:30:00,44.92,44.97,44.9,44.94,111320.0,35.5031,35.5427,35.4873,35.5189,111320.0
2017-07-14 11:40:00,44.93,44.97,44.89,44.93,116954.0,35.511,35.5427,35.4794,35.511,116954.0
2017-07-14 11:50:00,44.92,44.92,44.84,44.87,65260.0,35.5031,35.5031,35.4399,35.4636,65260.0
2017-07-14 12:00:00,44.87,44.88,44.76,44.77,181740.0,35.4636,35.4715,35.3767,35.3846,181740.0
2017-07-14 12:10:00,44.77,44.88,44.75,44.87,71525.0,35.3846,35.4715,35.3688,35.4636,71525.0
2017-07-14 12:20:00,44.87,44.92,44.82,44.89,91522.0,35.4636,35.5031,35.4241,35.4794,91522.0
2017-07-14 12:30:00,44.88,44.94,44.88,44.93,62097.0,35.4715,35.5189,35.4715,35.511,62097.0
2017-07-14 12:40:00,44.93,44.96,44.89,44.95,61294.0,35.511,35.5348,35.4794,35.5268,61294.0
2017-07-14 12:50:00,44.95,45.05,44.95,45.01,153980.0,35.5268,35.6059,35.5268,35.5743,153980.0
2017-07-14 13:00:00,45.01,45.07,44.96,45.03,72131.0,35.5743,35.6217,35.5348,35.5901,72131.0
2017-07-14 13:10:00,45.03,45.12,45.01,45.06,98026.0,35.5901,35.6612,35.5743,35.6138,98026.0
2017-07-14 13:20:00,45.07,45.13,45.05,45.09,81344.0,35.6217,35.6691,35.6059,35.6375,81344.0
2017-07-14 13:30:00,45.09,45.14,45.06,45.09,83899.0,35.6375,35.677,35.6138,35.6375,83899.0
2017-07-14 13:40:00,45.09,45.11,45.04,45.04,66794.0,35.6375,35.6533,35.598,35.598,66794.0
2017-07-14 13:50:00,45.04,45.08,45.02,45.06,114392.0,35.598,35.6296,35.5822,35.6138,114392.0
2017-07-14 14:00:00,45.07,45.08,45.0,45.0,138852.0,35.6217,35.6296,35.5664,35.5664,138852.0
2017-07-14 14:10:00,45.0,45.09,44.99,45.07,86976.0,35.5664,35.6375,35.5585,35.6217,86976.0
2017-07-14 14:20:00,45.06,45.09,45.04,45.04,75717.0,35.6138,35.6375,35.598,35.598,75717.0
2017-07-14 14:30:00,45.04,45.07,45.01,45.04,86620.0,35.598,35.6217,35.5743,35.598,86620.0
2017-07-14 14:40:00,45.04,45.15,45.03,45.13,177857.0,35.598,35.6849,35.5901,35.6691,177857.0
2017-07-14 14:50:00,45.13,45.19,45.11,45.19,117986.0,35.6691,35.7165,35.6533,35.7165,117986.0
2017-07-14 15:00:00,45.19,45.22,45.15,45.21,110381.0,35.7165,35.7402,35.6849,35.7323,110381.0
2017-07-14 15:10:00,45.21,45.32,45.2,45.3,132925.0,35.7323,35.8193,35.7244,35.8035,132925.0
2017-07-14 15:20:00,45.3,45.4,45.28,45.36,162623.0,35.8035,35.8825,35.7877,35.8509,162623.0
2017-07-14 15:30:00,45.37,45.38,45.27,45.27,182459.0,35.8588,35.8667,35.7798,35.7798,182459.0
2017-07-14 15:40:00,45.28,45.3,45.2,45.23,247732.0,35.7877,35.8035,35.7244,35.7482,247732.0
2017-07-14 15:50:00,45.23,45.24,45.15,45.17,576357.0,35.7482,35.7561,35.6849,35.7007,576357.0
2017-07-17 09:30:00,45.15,45.24,44.93,44.98,226347.0,35.6849,35.7561,35.511,35.5506,226347.0
2017-07-17 09:40:00,44.98,45.17,44.96,45.06,125665.0,35.5506,35.7007,35.5348,35.6138,125665.0
2017-07-17 09:50:00,45.05,45.19,45.02,45.16,106921.0,35.6059,35.7165,35.5822,35.6928,106921.0
2017-07-17 10:00:00,45.16,45.29,45.14,45.28,140270.0,35.6928,35.7956,35.677,35.7877,140270.0
2017-07-17 10:10:00,45.28,45.28,45.17,45.21,106677.0,35.7877,35.7877,35.7007,35.7323,106677.0
2017-07-17 10:20:00,45.21,45.25,45.19,45.19,81662.0,35.7323,35.764,35.7165,35.7165,81662.0
2017-07-17 10:30:00,45.19,45.25,45.13,45.17,129140.0,35.7165,35.764,35.6691,35.7007,129140.0
2017-07-17 10:40:00,45.17,45.29,45.16,45.27,99353.0,35.7007,35.7956,35.6928,35.7798,99353.0
2017-07-17 10:50:00,45.28,45.39,45.26,45.36,110660.0,35.7877,35.8746,35.7719,35.8509,110660.0
2017-07-17 11:00:00,45.36,45.43,45.35,45.38,129280.0,35.8509,35.9062,35.843,35.8667,129280.0
2017-07-17 11:10:00,45.38,45.41,45.34,45.37,70997.0,35.8667,35.8904,35.8351,35.8588,70997.0
2017-07-17 11:20:00,45.38,45.43,45.38,45.41,94266.0,35.8667,35.9062,35.8667,35.8904,94266.0
2017-07-17 11:30:00,45.41,45.48,45.39,45.4,138911.0,35.8904,35.9457,35.8746,35.8825,138911.0
2017-07-17 11:40:00,45.4,45.46,45.4,45.43,90764.0,35.8825,35.9299,35.8825,35.9062,90764.0
2017-07-17 11:50:00,45.43,45.45,45.4,45.44,49018.0,35.9062,35.922,35.8825,35.9141,49018.0
2017-07-17 12:00:00,45.44,45.48,45.42,45.47,51142.0,35.9141,35.9457,35.8983,35.9378,51142.0
2017-07-17 12:10:00,45.47,45.52,45.45,45.47,68799.0,35.9378,35.9774,35.922,35.9378,68799.0
2017-07-17 12:20:00,45.47,45.51,45.46,45.51,60295.0,35.9378,35.9695,35.9299,35.9695,60295.0
2017-07-17 12:30:00,45.51,45.52,45.48,45.49,61615.0,35.9695,35.9774,35.9457,35.9536,61615.0
2017-07-17 12:40:00,45.5,45.5,45.41,45.43,50560.0,35.9615,35.9615,35.8904,35.9062,50560.0
2017-07-17 12:50:00,45.44,45.46,45.43,45.46,87432.0,35.9141,35.9299,35.9062,35.9299,87432.0
2017-07-17 13:00:00,45.45,45.48,45.41,45.47,77700.0,35.922,35.9457,35.8904,35.9378,77700.0
2017-07-17 13:10:00,45.48,45.52,45.44,45.45,57365.0,35.9457,35.9774,35.9141,35.922,57365.0
2017-07-17 13:20:00,45.45,45.48,45.44,45.47,36269.0,35.922,35.9457,35.9141,35.9378,36269.0
2017-07-17 13:30:00,45.47,45.51,45.46,45.5,43751.0,35.9378,35.9695,35.9299,35.9615,43751.0
2017-07-17 13:40:00,45.49,45.53,45.48,45.48,62072.0,35.9536,35.9853,35.9457,35.9457,62072.0
2017-07-17 13:50:00,45.48,45.49,45.45,45.46,72685.0,35.9457,35.9536,35.922,35.9299,72685.0
2017-07-17 14:00:00,45.46,45.46,45.41,45.41,53111.0,35.9299,35.9299,35.8904,35.8904,53111.0
2017-07-17 14:10:00,45.41,45.43,45.38,45.41,53336.0,35.8904,35.9062,35.8667,35.8904,53336.0
2017-07-17 14:20:00,45.41,45.47,45.4,45.47,68205.0,35.8904,35.9378,35.8825,35.9378,68205.0
2017-07-17 14:30:00,45.46,45.48,45.41,45.45,91265.0,35.9299,35.9457,35.8904,35.922,91265.0
2017-07-17 14:40:00,45.45,45.47,45.41,45.44,44689.0,35.922,35.9378,35.8904,35.9141,44689.0
2017-07-17 14:50:00,45.44,45.45,45.4,45.41,61260.0,35.9141,35.922,35.8825,35.8904,61260.0
2017-07-17 15:00:00,45.42,45.42,45.37,45.39,66596.0,35.8983,35.8983,35.8588,35.8746,66596.0
2017-07-17 15:10:00,45.39,45.41,45.36,45.38,100497.0,35.8746,35.8904,35.8509,35.8667,100497.0
2017-07-17 15:20:00,45.38,45.39,45.33,45.36,104530.0,35.8667,35.8746,35.8272,35.8509,104530.0
2017-07-17 15:30:00,45.35,45.37,45.32,45.33,154015.0,35.843,35.8588,35.8193,35.8272,154015.0
2017-07-17 15:40:00,45.33,45.33,45.27,45.27,110860.0,35.8272,35.8272,35.7798,35.7798,110860.0
2017-07-17 15:50:00,45.28,45.32,45.27,45.3,356044.0,35.7877,35.8193,35.7798,35.8035,356044.0
2017-07-18 09:30:00,44.93,45.11,44.76,45.05,481564.0,35.511,35.6533,35.3767,35.6059,481564.0
2017-07-18 09:40:00,45.03,45.23,45.03,45.09,272233.0,35.5901,35.7482,35.5901,35.6375,272233.0
2017-07-18 09:50:00,45.09,45.09,44.92,44.98,381867.0,35.6375,35.6375,35.5031,35.5506,381867.0
2017-07-18 10:00:00,44.98,45.15,44.96,45.15,212093.0,35.5506,35.6849,35.5348,35.6849,212093.0
2017-07-18 10:10:00,45.15,45.25,45.1,45.14,233816.0,35.6849,35.764,35.6454,35.677,233816.0
2017-07-18 10:20:00,45.14,45.22,45.0,45.01,213927.0,35.677,35.7402,35.5664,35.5743,213927.0
2017-07-18 10:30:00,45.0,45.0,44.88,44.89,198353.0,35.5664,35.5664,35.4715,35.4794,198353.0
2017-07-18 10:40:00,44.89,44.9,44.69,44.8,467193.0,35.4794,35.4873,35.3214,35.4083,467193.0
2017-07-18 10:50:00,44.8,44.83,44.72,44.82,375090.0,35.4083,35.432,35.3451,35.4241,375090.0
2017-07-18 11:00:00,44.83,44.84,44.75,44.81,168990.0,35.432,35.4399,35.3688,35.4162,168990.0
2017-07-18 11:10:00,44.81,44.86,44.78,44.8,174635.0,35.4162,35.4557,35.3925,35.4083,174635.0
2017-07-18 11:20:00,44.8,44.86,44.71,44.78,190402.0,35.4083,35.4557,35.3372,35.3925,190402.0
2017-07-18 11:30:00,44.77,44.86,44.73,44.82,125666.0,35.3846,35.4557,35.353,35.4241,125666.0
2017-07-18 11:40:00,44.82,44.92,44.79,44.8,176164.0,35.4241,35.5031,35.4004,35.4083,176164.0
2017-07-18 11:50:00,44.81,44.84,44.74,44.76,117452.0,35.4162,35.4399,35.3609,35.3767,117452.0
2017-07-18 12:00:00,44.76,44.78,44.69,44.77,141926.0,35.3767,35.3925,35.3214,35.3846,141926.0
2017-07-18 12:10:00,44.77,44.77,44.69,44.72,80407.0,35.3846,35.3846,35.3214,35.3451,80407.0
2017-07-18 12:20:00,44.71,44.79,44.71,44.77,111699.0,35.3372,35.4004,35.3372,35.3846,111699.0
2017-07-18 12:30:00,44.77,44.78,44.74,44.75,60808.0,35.3846,35.3925,35.3609,35.3688,60808.0
2017-07-18 12:40:00,44.75,44.77,44.71,44.75,126059.0,35.3688,35.3846,35.3372,35.3688,126059.0
2017-07-18 12:50:00,44.75,44.79,44.73,44.76,102844.0,35.3688,35.4004,35.353,35.3767,102844.0
2017-07-18 13:00:00,44.76,44.77,44.73,44.77,70348.0,35.3767,35.3846,35.353,35.3846,70348.0
2017-07-18 13:10:00,44.77,44.88,44.76,44.84,101713.0,35.3846,35.4715,35.3767,35.4399,101713.0
2017-07-18 13:20:00,44.84,44.85,44.8,44.82,169772.0,35.4399,35.4478,35.4083,35.4241,169772.0
2017-07-18 13:30:00,44.83,45.0,44.82,44.98,153659.0,35.432,35.5664,35.4241,35.5506,153659.0
2017-07-18 13:40:00,44.98,45.02,44.95,45.02,92319.0,35.5506,35.5822,35.5268,35.5822,92319.0
2017-07-18 13:50:00,45.01,45.02,44.92,44.96,110756.0,35.5743,35.5822,35.5031,35.5348,110756.0
2017-07-18 14:00:00,44.96,44.97,44.9,44.97,87066.0,35.5348,35.5427,35.4873,35.5427,87066.0
2017-07-18 14:10:00,44.96,45.03,44.95,44.97,99788.0,35.5348,35.5901,35.5268,35.5427,99788.0
2017-07-18 14:20:00,44.98,44.98,44.86,44.93,192935.0,35.5506,35.5506,35.4557,35.511,192935.0
2017-07-18 14:30:00,44.94,45.03,44.92,45.0,101298.0,35.5189,35.5901,35.5031,35.5664,101298.0
2017-07-18 14:40:00,44.99,45.03,44.95,45.0,95209.0,35.5585,35.5901,35.5268,35.5664,95209.0
2017-07-18 14:50:00,44.99,45.05,44.99,45.03,117724.0,35.5585,35.6059,35.5585,35.5901,117724.0
2017-07-18 15:00:00,45.02,45.07,45.01,45.03,131514.0,35.5822,35.6217,35.5743,35.5901,131514.0
2017-07-18 15:10:00,45.03,45.05,44.98,45.01,168090.0,35.5901,35.6059,35.5506,35.5743,168090.0
2017-07-18 15:20:00,45.01,45.05,45.01,45.02,197950.0,35.5743,35.6059,35.5743,35.5822,197950.0
2017-07-18 15:30:00,45.02,45.03,44.94,44.98,361386.0,35.5822,35.5901,35.5189,35.5506,361386.0
2017-07-18 15:40:00,44.98,45.04,44.93,45.03,437886.0,35.5506,35.598,35.511,35.5901,437886.0
2017-07-18 15:50:00,45.03,45.22,45.02,45.17,1100768.0,35.5901,35.7402,35.5822,35.7007,1100768.0
2017-07-19 09:30:00,46.95,47.0,46.49,46.75,1615948.0,37.1076,37.1471,36.744,36.9495,1615948.0
2017-07-19 09:40:00,46.75,46.8,46.45,46.65,801362.0,36.9495,36.989,36.7124,36.8705,801362.0
2017-07-19 09:50:00,46.64,46.71,46.36,46.5,698554.0,36.8626,36.9179,36.6413,36.7519,698554.0
2017-07-19 10:00:00,46.51,46.54,46.24,46.27,803643.0,36.7598,36.7835,36.5464,36.5701,803643.0
2017-07-19 10:10:00,46.27,46.47,46.21,46.42,851701.0,36.5701,36.7282,36.5227,36.6887,851701.0
2017-07-19 10:20:00,46.42,46.58,46.29,46.53,402128.0,36.6887,36.8151,36.5859,36.7756,402128.0
2017-07-19 10:30:00,46.54,46.58,46.49,46.5,247480.0,36.7835,36.8151,36.744,36.7519,247480.0
2017-07-19 10:40:00,46.51,46.55,46.32,46.38,565546.0,36.7598,36.7914,36.6096,36.6571,565546.0
2017-07-19 10:50:00,46.38,46.38,46.21,46.25,447704.0,36.6571,36.6571,36.5227,36.5543,447704.0
2017-07-19 11:00:00,46.23,46.3,46.16,46.22,357826.0,36.5385,36.5938,36.4832,36.5306,357826.0
2017-07-19 11:10:00,46.22,46.28,46.16,46.28,340089.0,36.5306,36.578,36.4832,36.578,340089.0
2017-07-19 11:20:00,46.28,46.32,46.07,46.09,258399.0,36.578,36.6096,36.4121,36.4279,258399.0
2017-07-19 11:30:00,46.1,46.27,46.09,46.26,210136.0,36.4358,36.5701,36.4279,36.5622,210136.0
2017-07-19 11:40:00,46.27,46.29,46.09,46.14,164406.0,36.5701,36.5859,36.4279,36.4674,164406.0
2017-07-19 11:50:00,46.14,46.19,46.02,46.02,151811.0,36.4674,36.5069,36.3725,36.3725,151811.0
2017-07-19 12:00:00,46.02,46.12,45.98,45.99,204866.0,36.3725,36.4516,36.3409,36.3488,204866.0
2017-07-19 12:10:00,46.0,46.1,45.99,46.07,162264.0,36.3567,36.4358,36.3488,36.4121,162264.0
2017-07-19 12:20:00,46.07,46.1,46.04,46.1,100612.0,36.4121,36.4358,36.3883,36.4358,100612.0
2017-07-19 12:30:00,46.09,46.17,46.06,46.06,176619.0,36.4279,36.4911,36.4042,36.4042,176619.0
2017-07-19 12:40:00,46.06,46.11,46.05,46.1,130353.0,36.4042,36.4437,36.3962,36.4358,130353.0
2017-07-19 12:50:00,46.09,46.12,46.04,46.09,164482.0,36.4279,36.4516,36.3883,36.4279,164482.0
2017-07-19 13:00:00,46.09,46.22,46.05,46.2,315510.0,36.4279,36.5306,36.3962,36.5148,315510.0
2017-07-19 13:10:00,46.2,46.25,46.19,46.22,193979.0,36.5148,36.5543,36.5069,36.5306,193979.0
2017-07-19 13:20:00,46.22,46.27,46.21,46.23,165026.0,36.5306,36.5701,36.5227,36.5385,165026.0
2017-07-19 13:30:00,46.23,46.26,46.21,46.25,169491.0,36.5385,36.5622,36.5227,36.5543,169491.0
2017-07-19 13:40:00,46.25,46.25,46.19,46.22,139025.0,36.5543,36.5543,36.5069,36.5306,139025.0
2017-07-19 13:50:00,46.23,46.26,46.11,46.12,116870.0,36.5385,36.5622,36.4437,36.4516,116870.0
2017-07-19 14:00:00,46.12,46.23,46.11,46.21,136012.0,36.4516,36.5385,36.4437,36.5227,136012.0
2017-07-19 14:10:00,46.22,46.29,46.18,46.28,126474.0,36.5306,36.5859,36.499,36.578,126474.0
2017-07-19 14:20:00,46.29,46.29,46.2,46.25,135900.0,36.5859,36.5859,36.5148,36.5543,135900.0
2017-07-19 14:30:00,46.26,46.32,46.23,46.31,224642.0,36.5622,36.6096,36.5385,36.6017,224642.0
2017-07-19 14:40:00,46.32,46.46,46.32,46.45,353230.0,36.6096,36.7203,36.6096,36.7124,353230.0
2017-07-19 14:50:00,46.45,46.56,46.45,46.54,462482.0,36.7124,36.7993,36.7124,36.7835,462482.0
2017-07-19 15:00:00,46.54,46.71,46.53,46.71,453924.0,36.7835,36.9179,36.7756,36.9179,453924.0
2017-07-19 15:10:00,46.71,46.74,46.66,46.7,580611.0,36.9179,36.9416,36.8784,36.91,580611.0
2017-07-19 15:20:00,46.7,46.75,46.62,46.7,570838.0,36.91,36.9495,36.8468,36.91,570838.0
2017-07-19 15:30:00,46.7,46.76,46.6,46.61,528570.0,36.91,36.9574,36.8309,36.8389,528570.0
2017-07-19 15:40:00,46.61,46.71,46.58,46.71,619094.0,36.8389,36.9179,36.8151,36.9179,619094.0
2017-07-19 15:50:00,46.71,46.73,46.59,46.63,1069138.0,36.9179,36.9337,36.823,36.8547,1069138.0
2017-07-20 09:30:00,46.4,46.6,46.35,46.45,668375.0,36.6729,36.8309,36.6334,36.7124,668375.0
2017-07-20 09:40:00,46.45,46.7,46.44,46.67,359889.0,36.7124,36.91,36.7045,36.8863,359889.0
2017-07-20 09:50:00,46.67,46.9,46.65,46.89,375024.0,36.8863,37.0681,36.8705,37.0602,375024.0
2017-07-20 10:00:00,46.89,46.97,46.85,46.92,455418.0,37.0602,37.1234,37.0285,37.0839,455418.0
2017-07-20 10:10:00,46.93,47.11,46.9,47.09,573158.0,37.0918,37.234,37.0681,37.2182,573158.0
2017-07-20 10:20:00,47.1,47.19,47.09,47.15,273814.0,37.2261,37.2973,37.2182,37.2656,273814.0
2017-07-20 10:30:00,47.15,47.16,46.64,46.71,538879.0,37.2656,37.2736,36.8626,36.9179,538879.0
2017-07-20 10:40:00,46.71,46.85,46.68,46.81,389691.0,36.9179,37.0285,36.8942,36.9969,389691.0
2017-07-20 10:50:00,46.81,46.85,46.77,46.8,273053.0,36.9969,37.0285,36.9653,36.989,273053.0
2017-07-20 11:00:00,46.8,46.92,46.78,46.84,288109.0,36.989,37.0839,36.9732,37.0206,288109.0
2017-07-20 11:10:00,46.85,46.87,46.7,46.7,183236.0,37.0285,37.0443,36.91,36.91,183236.0
2017-07-20 11:20:00,46.7,46.72,46.62,46.68,169801.0,36.91,36.9258,36.8468,36.8942,169801.0
2017-07-20 11:30:00,46.68,46.71,46.61,46.63,143887.0,36.8942,36.9179,36.8389,36.8547,143887.0
2017-07-20 11:40:00,46.62,46.66,46.55,46.61,132880.0,36.8468,36.8784,36.7914,36.8389,132880.0
2017-07-20 11:50:00,46.61,46.74,46.61,46.72,125690.0,36.8389,36.9416,36.8389,36.9258,125690.0
2017-07-20 12:00:00,46.72,46.72,46.53,46.58,211221.0,36.9258,36.9258,36.7756,36.8151,211221.0
2017-07-20 12:10:00,46.58,46.72,46.57,46.66,101225.0,36.8151,36.9258,36.8072,36.8784,101225.0
2017-07-20 12:20:00,46.66,46.68,46.61,46.68,123283.0,36.8784,36.8942,36.8389,36.8942,123283.0
2017-07-20 12:30:00,46.68,46.73,46.67,46.71,114291.0,36.8942,36.9337,36.8863,36.9179,114291.0
2017-07-20 12:40:00,46.71,46.74,46.7,46.72,100327.0,36.9179,36.9416,36.91,36.9258,100327.0
2017-07-20 12:50:00,46.73,46.74,46.68,46.68,108250.0,36.9337,36.9416,36.8942,36.8942,108250.0
2017-07-20 13:00:00,46.67,46.67,46.58,46.61,174473.0,36.8863,36.8863,36.8151,36.8389,174473.0
2017-07-20 13:10:00,46.61,46.62,46.56,46.61,141112.0,36.8389,36.8468,36.7993,36.8389,141112.0
2017-07-20 13:20:00,46.61,46.61,46.57,46.59,86950.0,36.8389,36.8389,36.8072,36.823,86950.0
2017-07-20 13:30:00,46.59,46.65,46.57,46.65,83150.0,36.823,36.8705,36.8072,36.8705,83150.0
2017-07-20 13:40:00,46.65,46.71,46.64,46.7,93262.0,36.8705,36.9179,36.8626,36.91,93262.0
2017-07-20 13:50:00,46.7,46.72,46.64,46.68,91028.0,36.91,36.9258,36.8626,36.8942,91028.0
2017-07-20 14:00:00,46.68,46.76,46.66,46.69,142187.0,36.8942,36.9574,36.8784,36.9021,142187.0
2017-07-20 14:10:00,46.7,46.72,46.69,46.72,105858.0,36.91,36.9258,36.9021,36.9258,105858.0
2017-07-20 14:20:00,46.72,46.72,46.64,46.65,111895.0,36.9258,36.9258,36.8626,36.8705,111895.0
2017-07-20 14:30:00,46.66,46.67,46.6,46.62,89456.0,36.8784,36.8863,36.8309,36.8468,89456.0
2017-07-20 14:40:00,46.62,46.7,46.61,46.68,153029.0,36.8468,36.91,36.8389,36.8942,153029.0
2017-07-20 14:50:00,46.68,46.7,46.63,46.64,167230.0,36.8942,36.91,36.8547,36.8626,167230.0
2017-07-20 15:00:00,46.64,46.69,46.63,46.66,202493.0,36.8626,36.9021,36.8547,36.8784,202493.0
2017-07-20 15:10:00,46.66,46.7,46.65,46.68,164366.0,36.8784,36.91,36.8705,36.8942,164366.0
2017-07-20 15:20:00,46.68,46.73,46.68,46.7,191087.0,36.8942,36.9337,36.8942,36.91,191087.0
2017-07-20 15:30:00,46.7,46.71,46.67,46.7,217975.0,36.91,36.9179,36.8863,36.91,217975.0
2017-07-20 15:40:00,46.7,46.7,46.64,46.69,276061.0,36.91,36.91,36.8626,36.9021,276061.0
2017-07-20 15:50:00,46.69,46.7,46.5,46.52,856772.0,36.9021,36.91,36.7519,36.7677,856772.0
2017-07-21 09:30:00,46.12,46.5,46.1,46.3,737209.0,36.4516,36.7519,36.4358,36.5938,737209.0
2017-07-21 09:40:00,46.29,46.61,46.23,46.6,284683.0,36.5859,36.8389,36.5385,36.8309,284683.0
2017-07-21 09:50:00,46.61,46.61,46.29,46.37,310064.0,36.8389,36.8389,36.5859,36.6492,310064.0
2017-07-21 10:00:00,46.37,46.37,46.16,46.22,369280.0,36.6492,36.6492,36.4832,36.5306,369280.0
2017-07-21 10:10:00,46.23,46.42,46.22,46.36,215978.0,36.5385,36.6887,36.5306,36.6413,215978.0
2017-07-21 10:20:00,46.36,46.52,46.31,46.51,241626.0,36.6413,36.7677,36.6017,36.7598,241626.0
2017-07-21 10:30:00,46.51,46.53,46.46,46.51,185324.0,36.7598,36.7756,36.7203,36.7598,185324.0
2017-07-21 10:40:00,46.52,46.55,46.47,46.51,174420.0,36.7677,36.7914,36.7282,36.7598,174420.0
2017-07-21 10:50:00,46.51,46.51,46.43,46.51,163454.0,36.7598,36.7598,36.6966,36.7598,163454.0
2017-07-21 11:00:00,46.5,46.57,46.48,46.57,165051.0,36.7519,36.8072,36.7361,36.8072,165051.0
2017-07-21 11:10:00,46.56,46.68,46.56,46.68,170359.0,36.7993,36.8942,36.7993,36.8942,170359.0
2017-07-21 11:20:00,46.68,46.68,46.53,46.56,315772.0,36.8942,36.8942,36.7756,36.7993,315772.0
2017-07-21 11:30:00,46.57,46.61,46.51,46.55,158403.0,36.8072,36.8389,36.7598,36.7914,158403.0
2017-07-21 11:40:00,46.56,46.57,46.51,46.53,144267.0,36.7993,36.8072,36.7598,36.7756,144267.0
2017-07-21 11:50:00,46.54,46.58,46.52,46.57,151992.0,36.7835,36.8151,36.7677,36.8072,151992.0
2017-07-21 12:00:00,46.57,46.64,46.56,46.6,176570.0,36.8072,36.8626,36.7993,36.8309,176570.0
2017-07-21 12:10:00,46.6,46.65,46.58,46.62,94919.0,36.8309,36.8705,36.8151,36.8468,94919.0
2017-07-21 12:20:00,46.61,46.66,46.56,46.6,117045.0,36.8389,36.8784,36.7993,36.8309,117045.0
2017-07-21 12:30:00,46.59,46.62,46.55,46.62,71211.0,36.823,36.8468,36.7914,36.8468,71211.0
2017-07-21 12:40:00,46.62,46.65,46.58,46.65,89079.0,36.8468,36.8705,36.8151,36.8705,89079.0
2017-07-21 12:50:00,46.64,46.67,46.62,46.64,108989.0,36.8626,36.8863,36.8468,36.8626,108989.0
2017-07-21 13:00:00,46.64,46.71,46.62,46.68,122046.0,36.8626,36.9179,36.8468,36.8942,122046.0
2017-07-21 13:10:00,46.69,46.73,46.68,46.7,95771.0,36.9021,36.9337,36.8942,36.91,95771.0
2017-07-21 13:20:00,46.7,46.73,46.69,46.73,75864.0,36.91,36.9337,36.9021,36.9337,75864.0
2017-07-21 13:30:00,46.73,46.75,46.68,46.7,130809.0,36.9337,36.9495,36.8942,36.91,130809.0
2017-07-21 13:40:00,46.7,46.79,46.69,46.79,111279.0,36.91,36.9811,36.9021,36.9811,111279.0
2017-07-21 13:50:00,46.78,46.79,46.73,46.76,108741.0,36.9732,36.9811,36.9337,36.9574,108741.0
2017-07-21 14:00:00,46.77,46.77,46.67,46.69,100917.0,36.9653,36.9653,36.8863,36.9021,100917.0
2017-07-21 14:10:00,46.69,46.69,46.6,46.64,174339.0,36.9021,36.9021,36.8309,36.8626,174339.0
2017-07-21 14:20:00,46.64,46.65,46.52,46.56,107190.0,36.8626,36.8705,36.7677,36.7993,107190.0
2017-07-21 14:30:00,46.55,46.58,46.5,46.5,92841.0,36.7914,36.8151,36.7519,36.7519,92841.0
2017-07-21 14:40:00,46.5,46.51,46.46,46.48,170693.0,36.7519,36.7598,36.7203,36.7361,170693.0
2017-07-21 14:50:00,46.49,46.54,46.49,46.5,87803.0,36.744,36.7835,36.744,36.7519,87803.0
2017-07-21 15:00:00,46.5,46.52,46.42,46.42,138416.0,36.7519,36.7677,36.6887,36.6887,138416.0
2017-07-21 15:10:00,46.42,46.47,46.38,46.38,155940.0,36.6887,36.7282,36.6571,36.6571,155940.0
2017-07-21 15:20:00,46.38,46.41,46.36,46.4,212264.0,36.6571,36.6808,36.6413,36.6729,212264.0
2017-07-21 15:30:00,46.4,46.57,46.39,46.57,416685.0,36.6729,36.8072,36.665,36.8072,416685.0
2017-07-21 15:40:00,46.55,46.58,46.5,46.51,375569.0,36.7914,36.8151,36.7519,36.7598,375569.0
2017-07-21 15:50:00,46.51,46.63,46.5,46.58,859660.0,36.7598,36.8547,36.7519,36.8151,859660.0
2017-07-24 09:30:00,46.5,46.82,46.46,46.82,457762.0,36.7519,37.0048,36.7203,37.0048,457762.0
2017-07-24 09:40:00,46.81,46.82,46.71,46.8,265535.0,36.9969,37.0048,36.9179,36.989,265535.0
2017-07-24 09:50:00,46.8,46.95,46.78,46.95,472323.0,36.989,37.1076,36.9732,37.1076,472323.0
2017-07-24 10:00:00,46.95,46.96,46.82,46.89,208210.0,37.1076,37.1155,37.0048,37.0602,208210.0
2017-07-24 10:10:00,46.9,46.94,46.78,46.88,305708.0,37.0681,37.0997,36.9732,37.0523,305708.0
2017-07-24 10:20:00,46.88,46.94,46.86,46.91,154099.0,37.0523,37.0997,37.0364,37.076,154099.0
2017-07-24 10:30:00,46.9,46.94,46.88,46.93,142285.0,37.0681,37.0997,37.0523,37.0918,142285.0
2017-07-24 10:40:00,46.93,46.97,46.89,46.9,211596.0,37.0918,37.1234,37.0602,37.0681,211596.0
2017-07-24 10:50:00,46.9,46.91,46.8,46.8,190996.0,37.0681,37.076,36.989,36.989,190996.0
2017-07-24 11:00:00,46.8,46.84,46.76,46.76,137910.0,36.989,37.0206,36.9574,36.9574,137910.0
2017-07-24 11:10:00,46.76,46.82,46.75,46.81,129982.0,36.9574,37.0048,36.9495,36.9969,129982.0
2017-07-24 11:20:00,46.8,46.8,46.67,46.72,179602.0,36.989,36.989,36.8863,36.9258,179602.0
2017-07-24 11:30:00,46.72,46.85,46.71,46.83,128283.0,36.9258,37.0285,36.9179,37.0127,128283.0
2017-07-24 11:40:00,46.83,46.86,46.81,46.82,73845.0,37.0127,37.0364,36.9969,37.0048,73845.0
2017-07-24 11:50:00,46.81,46.82,46.72,46.78,122995.0,36.9969,37.0048,36.9258,36.9732,122995.0
2017-07-24 12:00:00,46.78,46.8,46.74,46.74,67219.0,36.9732,36.989,36.9416,36.9416,67219.0
2017-07-24 12:10:00,46.74,46.78,46.7,46.77,124296.0,36.9416,36.9732,36.91,36.9653,124296.0
2017-07-24 12:20:00,46.76,46.8,46.75,46.79,78263.0,36.9574,36.989,36.9495,36.9811,78263.0
2017-07-24 12:30:00,46.8,46.81,46.74,46.78,85604.0,36.989,36.9969,36.9416,36.9732,85604.0
2017-07-24 12:40:00,46.78,46.81,46.75,46.75,55531.0,36.9732,36.9969,36.9495,36.9495,55531.0
2017-07-24 12:50:00,46.76,46.8,46.74,46.78,74464.0,36.9574,36.989,36.9416,36.9732,74464.0
2017-07-24 13:00:00,46.78,46.86,46.77,46.84,84508.0,36.9732,37.0364,36.9653,37.0206,84508.0
2017-07-24 13:10:00,46.84,46.85,46.81,46.84,60068.0,37.0206,37.0285,36.9969,37.0206,60068.0
2017-07-24 13:20:00,46.83,46.88,46.83,46.85,95069.0,37.0127,37.0523,37.0127,37.0285,95069.0
2017-07-24 13:30:00,46.85,46.87,46.83,46.86,67440.0,37.0285,37.0443,37.0127,37.0364,67440.0
2017-07-24 13:40:00,46.86,46.89,46.85,46.87,114953.0,37.0364,37.0602,37.0285,37.0443,114953.0
2017-07-24 13:50:00,46.87,46.91,46.86,46.88,130539.0,37.0443,37.076,37.0364,37.0523,130539.0
2017-07-24 14:00:00,46.88,46.9,46.86,46.89,72424.0,37.0523,37.0681,37.0364,37.0602,72424.0
2017-07-24 14:10:00,46.9,46.92,46.86,46.89,125865.0,37.0681,37.0839,37.0364,37.0602,125865.0
2017-07-24 14:20:00,46.89,46.9,46.86,46.87,69934.0,37.0602,37.0681,37.0364,37.0443,69934.0
2017-07-24 14:30:00,46.88,46.89,46.85,46.86,77696.0,37.0523,37.0602,37.0285,37.0364,77696.0
2017-07-24 14:40:00,46.87,46.88,46.86,46.88,70014.0,37.0443,37.0523,37.0364,37.0523,70014.0
2017-07-24 14:50:00,46.88,46.89,46.81,46.82,124875.0,37.0523,37.0602,36.9969,37.0048,124875.0
2017-07-24 15:00:00,46.82,46.85,46.78,46.8,179109.0,37.0048,37.0285,36.9732,36.989,179109.0
2017-07-24 15:10:00,46.8,46.81,46.73,46.77,160174.0,36.989,36.9969,36.9337,36.9653,160174.0
2017-07-24 15:20:00,46.76,46.79,46.74,46.78,110493.0,36.9574,36.9811,36.9416,36.9732,110493.0
2017-07-24 15:30:00,46.78,46.8,46.73,46.73,148958.0,36.9732,36.989,36.9337,36.9337,148958.0
2017-07-24 15:40:00,46.73,46.8,46.73,46.77,197735.0,36.9337,36.989,36.9337,36.9653,197735.0
2017-07-24 15:50:00,46.76,46.77,46.67,46.72,717485.0,36.9574,36.9653,36.8863,36.9258,717485.0
2017-07-25 09:30:00,47.23,47.46,47.23,47.42,724258.0,37.3289,37.5107,37.3289,37.479,724258.0
2017-07-25 09:40:00,47.42,47.55,47.33,47.39,647167.0,37.479,37.5818,37.4079,37.4553,647167.0
2017-07-25 09:50:00,47.4,47.4,47.24,47.31,429586.0,37.4632,37.4632,37.3368,37.3921,429586.0
2017-07-25 10:00:00,47.32,47.39,47.31,47.38,396694.0,37.4,37.4553,37.3921,37.4474,396694.0
2017-07-25 10:10:00,47.39,47.62,47.37,47.62,453877.0,37.4553,37.6371,37.4395,37.6371,453877.0
2017-07-25 10:20:00,47.62,47.83,47.61,47.83,490625.0,37.6371,37.8031,37.6292,37.8031,490625.0
2017-07-25 10:30:00,47.83,47.87,47.66,47.68,614763.0,37.8031,37.8347,37.6687,37.6845,614763.0
2017-07-25 10:40:00,47.68,47.8,47.67,47.79,247418.0,37.6845,37.7794,37.6766,37.7715,247418.0
2017-07-25 10:50:00,47.79,47.89,47.74,47.89,408137.0,37.7715,37.8505,37.732,37.8505,408137.0
2017-07-25 11:00:00,47.89,47.94,47.81,47.82,290929.0,37.8505,37.89,37.7873,37.7952,290929.0
2017-07-25 11:10:00,47.81,48.0,47.75,47.99,335427.0,37.7873,37.9375,37.7399,37.9296,335427.0
2017-07-25 11:20:00,48.0,48.04,47.92,47.95,235809.0,37.9375,37.9691,37.8742,37.8979,235809.0
2017-07-25 11:30:00,47.95,47.98,47.8,47.83,279889.0,37.8979,37.9217,37.7794,37.8031,279889.0
2017-07-25 11:40:00,47.83,47.92,47.82,47.88,287347.0,37.8031,37.8742,37.7952,37.8426,287347.0
2017-07-25 11:50:00,47.88,47.94,47.87,47.89,142238.0,37.8426,37.89,37.8347,37.8505,142238.0
2017-07-25 12:00:00,47.9,47.97,47.86,47.87,181094.0,37.8584,37.9137,37.8268,37.8347,181094.0
2017-07-25 12:10:00,47.87,47.92,47.81,47.85,263708.0,37.8347,37.8742,37.7873,37.8189,263708.0
2017-07-25 12:20:00,47.84,47.85,47.78,47.78,177540.0,37.811,37.8189,37.7636,37.7636,177540.0
2017-07-25 12:30:00,47.79,47.79,47.7,47.7,136390.0,37.7715,37.7715,37.7003,37.7003,136390.0
2017-07-25 12:40:00,47.7,47.71,47.65,47.69,111644.0,37.7003,37.7083,37.6608,37.6924,111644.0
2017-07-25 12:50:00,47.68,47.72,47.63,47.66,197873.0,37.6845,37.7162,37.645,37.6687,197873.0
2017-07-25 13:00:00,47.66,47.67,47.59,47.64,158338.0,37.6687,37.6766,37.6134,37.6529,158338.0
2017-07-25 13:10:00,47.64,47.68,47.61,47.65,157734.0,37.6529,37.6845,37.6292,37.6608,157734.0
2017-07-25 13:20:00,47.65,47.65,47.56,47.6,276535.0,37.6608,37.6608,37.5897,37.6213,276535.0
2017-07-25 13:30:00,47.6,47.63,47.57,47.63,192031.0,37.6213,37.645,37.5976,37.645,192031.0
2017-07-25 13:40:00,47.63,47.66,47.6,47.64,101184.0,37.645,37.6687,37.6213,37.6529,101184.0
2017-07-25 13:50:00,47.65,47.66,47.6,47.6,148078.0,37.6608,37.6687,37.6213,37.6213,148078.0
2017-07-25 14:00:00,47.61,47.66,47.59,47.64,172762.0,37.6292,37.6687,37.6134,37.6529,172762.0
2017-07-25 14:10:00,47.64,47.64,47.58,47.63,177049.0,37.6529,37.6529,37.6055,37.645,177049.0
2017-07-25 14:20:00,47.63,47.7,47.63,47.67,108466.0,37.645,37.7003,37.645,37.6766,108466.0
2017-07-25 14:30:00,47.67,47.68,47.61,47.65,94440.0,37.6766,37.6845,37.6292,37.6608,94440.0
2017-07-25 14:40:00,47.65,47.66,47.61,47.62,87040.0,37.6608,37.6687,37.6292,37.6371,87040.0
2017-07-25 14:50:00,47.63,47.65,47.58,47.63,123875.0,37.645,37.6608,37.6055,37.645,123875.0
2017-07-25 15:00:00,47.63,47.68,47.63,47.66,96927.0,37.645,37.6845,37.645,37.6687,96927.0
2017-07-25 15:10:00,47.67,47.7,47.66,47.7,88482.0,37.6766,37.7003,37.6687,37.7003,88482.0
2017-07-25 15:20:00,47.69,47.71,47.64,47.68,204796.0,37.6924,37.7083,37.6529,37.6845,204796.0
2017-07-25 15:30:00,47.68,47.71,47.64,47.69,162980.0,37.6845,37.7083,37.6529,37.6924,162980.0
2017-07-25 15:40:00,47.69,47.72,47.62,47.7,512580.0,37.6924,37.7162,37.6371,37.7003,512580.0
2017-07-25 15:50:00,47.7,47.7,47.6,47.62,672130.0,37.7003,37.7003,37.6213,37.6371,672130.0
2017-07-26 09:30:00,47.7,47.85,47.66,47.74,349715.0,37.7003,37.8189,37.6687,37.732,349715.0
2017-07-26 09:40:00,47.74,47.84,47.69,47.75,247492.0,37.732,37.811,37.6924,37.7399,247492.0
2017-07-26 09:50:00,47.75,47.8,47.71,47.76,188691.0,37.7399,37.7794,37.7083,37.7478,188691.0
2017-07-26 10:00:00,47.77,47.8,47.74,47.76,220717.0,37.7557,37.7794,37.732,37.7478,220717.0
2017-07-26 10:10:00,47.76,47.85,47.71,47.83,164887.0,37.7478,37.8189,37.7083,37.8031,164887.0
2017-07-26 10:20:00,47.84,47.84,47.74,47.79,165113.0,37.811,37.811,37.732,37.7715,165113.0
2017-07-26 10:30:00,47.79,47.81,47.65,47.68,156235.0,37.7715,37.7873,37.6608,37.6845,156235.0
2017-07-26 10:40:00,47.68,47.7,47.48,47.48,197468.0,37.6845,37.7003,37.5265,37.5265,197468.0
2017-07-26 10:50:00,47.49,47.55,47.44,47.52,170980.0,37.5344,37.5818,37.4949,37.5581,170980.0
2017-07-26 11:00:00,47.51,47.53,47.45,47.46,114813.0,37.5502,37.566,37.5028,37.5107,114813.0
2017-07-26 11:10:00,47.47,47.57,47.45,47.54,196349.0,37.5186,37.5976,37.5028,37.5739,196349.0
2017-07-26 11:20:00,47.54,47.6,47.48,47.5,173560.0,37.5739,37.6213,37.5265,37.5423,173560.0
2017-07-26 11:30:00,47.51,47.56,47.49,47.49,137599.0,37.5502,37.5897,37.5344,37.5344,137599.0
2017-07-26 11:40:00,47.5,47.58,47.48,47.56,137637.0,37.5423,37.6055,37.5265,37.5897,137637.0
2017-07-26 11:50:00,47.56,47.57,47.49,47.5,82398.0,37.5897,37.5976,37.5344,37.5423,82398.0
2017-07-26 12:00:00,47.49,47.51,47.43,47.48,138859.0,37.5344,37.5502,37.487,37.5265,138859.0
2017-07-26 12:10:00,47.49,47.52,47.48,47.49,90650.0,37.5344,37.5581,37.5265,37.5344,90650.0
2017-07-26 12:20:00,47.49,47.5,47.44,47.46,90094.0,37.5344,37.5423,37.4949,37.5107,90094.0
2017-07-26 12:30:00,47.46,47.46,47.38,47.4,141503.0,37.5107,37.5107,37.4474,37.4632,141503.0
2017-07-26 12:40:00,47.4,47.42,47.38,47.4,113716.0,37.4632,37.479,37.4474,37.4632,113716.0
2017-07-26 12:50:00,47.4,47.4,47.34,47.36,160878.0,37.4632,37.4632,37.4158,37.4316,160878.0
2017-07-26 13:00:00,47.36,47.39,47.32,47.33,142652.0,37.4316,37.4553,37.4,37.4079,142652.0
2017-07-26 13:10:00,47.34,47.39,47.33,47.37,97099.0,37.4158,37.4553,37.4079,37.4395,97099.0
2017-07-26 13:20:00,47.37,47.4,47.3,47.33,97519.0,37.4395,37.4632,37.3842,37.4079,97519.0
2017-07-26 13:30:00,47.32,47.34,47.29,47.3,91705.0,37.4,37.4158,37.3763,37.3842,91705.0
2017-07-26 13:40:00,47.29,47.34,47.28,47.31,111878.0,37.3763,37.4158,37.3684,37.3921,111878.0
2017-07-26 13:50:00,47.32,47.33,47.25,47.31,175327.0,37.4,37.4079,37.3447,37.3921,175327.0
2017-07-26 14:00:00,47.3,47.47,47.3,47.43,232966.0,37.3842,37.5186,37.3842,37.487,232966.0
2017-07-26 14:10:00,47.43,47.51,47.4,47.49,257720.0,37.487,37.5502,37.4632,37.5344,257720.0
2017-07-26 14:20:00,47.49,47.52,47.44,47.52,102074.0,37.5344,37.5581,37.4949,37.5581,102074.0
2017-07-26 14:30:00,47.52,47.53,47.49,47.51,101395.0,37.5581,37.566,37.5344,37.5502,101395.0
2017-07-26 14:40:00,47.51,47.53,47.48,47.51,100356.0,37.5502,37.566,37.5265,37.5502,100356.0
2017-07-26 14:50:00,47.51,47.52,47.36,47.39,205748.0,37.5502,37.5581,37.4316,37.4553,205748.0
2017-07-26 15:00:00,47.4,47.44,47.32,47.34,259702.0,37.4632,37.4949,37.4,37.4158,259702.0
2017-07-26 15:10:00,47.33,47.34,47.27,47.3,183288.0,37.4079,37.4158,37.3605,37.3842,183288.0
2017-07-26 15:20:00,47.31,47.33,47.26,47.29,156665.0,37.3921,37.4079,37.3526,37.3763,156665.0
2017-07-26 15:30:00,47.28,47.31,47.25,47.3,161680.0,37.3684,37.3921,37.3447,37.3842,161680.0
2017-07-26 15:40:00,47.29,47.3,47.14,47.14,287197.0,37.3763,37.3842,37.2577,37.2577,287197.0
2017-07-26 15:50:00,47.14,47.23,47.12,47.21,537365.0,37.2577,37.3289,37.2419,37.3131,537365.0
2017-07-27 09:30:00,47.14,47.38,47.1,47.34,472010.0,37.4555,37.6462,37.4238,37.6145,472010.0
2017-07-27 09:40:00,47.34,47.55,47.28,47.52,482658.0,37.6145,37.7813,37.5668,37.7575,482658.0
2017-07-27 09:50:00,47.53,47.55,47.43,47.46,651697.0,37.7654,37.7813,37.686,37.7098,651697.0
2017-07-27 10:00:00,47.46,47.51,47.42,47.46,242199.0,37.7098,37.7495,37.678,37.7098,242199.0
2017-07-27 10:10:00,47.46,47.48,47.39,47.46,179714.0,37.7098,37.7257,37.6542,37.7098,179714.0
2017-07-27 10:20:00,47.45,47.6,47.45,47.52,346630.0,37.7019,37.821,37.7019,37.7575,346630.0
2017-07-27 10:30:00,47.52,47.55,47.32,47.32,223534.0,37.7575,37.7813,37.5986,37.5986,223534.0
2017-07-27 10:40:00,47.32,47.39,47.3,47.39,145628.0,37.5986,37.6542,37.5827,37.6542,145628.0
2017-07-27 10:50:00,47.39,47.39,47.31,47.34,133143.0,37.6542,37.6542,37.5906,37.6145,133143.0
2017-07-27 11:00:00,47.34,47.4,47.23,47.25,233321.0,37.6145,37.6621,37.5271,37.5429,233321.0
2017-07-27 11:10:00,47.25,47.27,47.17,47.19,139583.0,37.5429,37.5588,37.4794,37.4953,139583.0
2017-07-27 11:20:00,47.19,47.23,47.12,47.21,177722.0,37.4953,37.5271,37.4397,37.5112,177722.0
2017-07-27 11:30:00,47.21,47.31,47.2,47.27,261017.0,37.5112,37.5906,37.5032,37.5588,261017.0
2017-07-27 11:40:00,47.28,47.33,47.25,47.29,116301.0,37.5668,37.6065,37.5429,37.5747,116301.0
2017-07-27 11:50:00,47.29,47.39,47.28,47.33,335322.0,37.5747,37.6542,37.5668,37.6065,335322.0
2017-07-27 12:00:00,47.33,47.42,47.32,47.35,287971.0,37.6065,37.678,37.5986,37.6224,287971.0
2017-07-27 12:10:00,47.34,47.35,47.28,47.3,105216.0,37.6145,37.6224,37.5668,37.5827,105216.0
2017-07-27 12:20:00,47.3,47.32,47.27,47.28,65910.0,37.5827,37.5986,37.5588,37.5668,65910.0
2017-07-27 12:30:00,47.29,47.3,47.25,47.25,68534.0,37.5747,37.5827,37.5429,37.5429,68534.0
2017-07-27 12:40:00,47.25,47.27,47.2,47.25,114091.0,37.5429,37.5588,37.5032,37.5429,114091.0
2017-07-27 12:50:00,47.25,47.25,47.07,47.1,186862.0,37.5429,37.5429,37.3999,37.4238,186862.0
2017-07-27 13:00:00,47.1,47.13,47.05,47.1,360866.0,37.4238,37.4476,37.384,37.4238,360866.0
2017-07-27 13:10:00,47.1,47.11,46.95,46.98,288317.0,37.4238,37.4317,37.3046,37.3284,288317.0
2017-07-27 13:20:00,46.99,46.99,46.82,46.88,187843.0,37.3364,37.3364,37.2013,37.249,187843.0
2017-07-27 13:30:00,46.88,46.88,46.63,46.7,331224.0,37.249,37.249,37.0503,37.1059,331224.0
2017-07-27 13:40:00,46.69,46.91,46.68,46.91,215550.0,37.098,37.2728,37.09,37.2728,215550.0
2017-07-27 13:50:00,46.91,46.95,46.8,46.84,131726.0,37.2728,37.3046,37.1854,37.2172,131726.0
2017-07-27 14:00:00,46.85,46.98,46.83,46.97,193491.0,37.2251,37.3284,37.2092,37.3205,193491.0
2017-07-27 14:10:00,46.97,47.0,46.9,46.96,112186.0,37.3205,37.3443,37.2649,37.3125,112186.0
2017-07-27 14:20:00,46.96,46.97,46.82,46.83,106354.0,37.3125,37.3205,37.2013,37.2092,106354.0
2017-07-27 14:30:00,46.83,46.89,46.77,46.81,98717.0,37.2092,37.2569,37.1616,37.1933,98717.0
2017-07-27 14:40:00,46.81,46.82,46.73,46.76,109301.0,37.1933,37.2013,37.1298,37.1536,109301.0
2017-07-27 14:50:00,46.77,46.88,46.74,46.87,98025.0,37.1616,37.249,37.1377,37.241,98025.0
2017-07-27 15:00:00,46.87,46.88,46.81,46.84,98858.0,37.241,37.249,37.1933,37.2172,98858.0
2017-07-27 15:10:00,46.84,46.93,46.82,46.89,100734.0,37.2172,37.2887,37.2013,37.2569,100734.0
2017-07-27 15:20:00,46.89,46.99,46.88,46.97,125122.0,37.2569,37.3364,37.249,37.3205,125122.0
2017-07-27 15:30:00,46.97,47.05,46.94,47.03,194637.0,37.3205,37.384,37.2966,37.3681,194637.0
2017-07-27 15:40:00,47.03,47.07,47.0,47.03,228001.0,37.3681,37.3999,37.3443,37.3681,228001.0
2017-07-27 15:50:00,47.03,47.08,46.97,47.08,484640.0,37.3681,37.4079,37.3205,37.4079,484640.0
2017-07-28 09:30:00,46.9,47.2,46.9,47.02,283044.0,37.2649,37.5032,37.2649,37.3602,283044.0
2017-07-28 09:40:00,47.01,47.04,46.85,46.87,150576.0,37.3523,37.3761,37.2251,37.241,150576.0
2017-07-28 09:50:00,46.88,46.92,46.76,46.77,211017.0,37.249,37.2807,37.1536,37.1616,211017.0
2017-07-28 10:00:00,46.77,46.87,46.7,46.73,330523.0,37.1616,37.241,37.1059,37.1298,330523.0
2017-07-28 10:10:00,46.73,46.77,46.65,46.66,226777.0,37.1298,37.1616,37.0662,37.0742,226777.0
2017-07-28 10:20:00,46.65,46.73,46.58,46.73,336539.0,37.0662,37.1298,37.0106,37.1298,336539.0
2017-07-28 10:30:00,46.74,46.81,46.67,46.74,210009.0,37.1377,37.1933,37.0821,37.1377,210009.0
2017-07-28 10:40:00,46.75,46.82,46.69,46.72,448567.0,37.1457,37.2013,37.098,37.1218,448567.0
2017-07-28 10:50:00,46.71,46.75,46.62,46.72,133077.0,37.1139,37.1457,37.0424,37.1218,133077.0
2017-07-28 11:00:00,46.72,46.75,46.58,46.66,326392.0,37.1218,37.1457,37.0106,37.0742,326392.0
2017-07-28 11:10:00,46.66,46.71,46.6,46.6,184883.0,37.0742,37.1139,37.0265,37.0265,184883.0
2017-07-28 11:20:00,46.6,46.6,46.47,46.57,383709.0,37.0265,37.0265,36.9232,37.0026,383709.0
2017-07-28 11:30:00,46.56,46.67,46.53,46.64,187614.0,36.9947,37.0821,36.9709,37.0583,187614.0
2017-07-28 11:40:00,46.64,46.64,46.48,46.51,179519.0,37.0583,37.0583,36.9311,36.955,179519.0
2017-07-28 11:50:00,46.52,46.57,46.51,46.53,108951.0,36.9629,37.0026,36.955,36.9709,108951.0
2017-07-28 12:00:00,46.53,46.65,46.52,46.65,114995.0,36.9709,37.0662,36.9629,37.0662,114995.0
2017-07-28 12:10:00,46.66,46.73,46.66,46.69,121954.0,37.0742,37.1298,37.0742,37.098,121954.0
2017-07-28 12:20:00,46.69,46.69,46.56,46.61,82268.0,37.098,37.098,36.9947,37.0344,82268.0
2017-07-28 12:30:00,46.6,46.69,46.6,46.68,91121.0,37.0265,37.098,37.0265,37.09,91121.0
2017-07-28 12:40:00,46.68,46.68,46.59,46.62,82328.0,37.09,37.09,37.0185,37.0424,82328.0
2017-07-28 12:50:00,46.62,46.63,46.57,46.58,64178.0,37.0424,37.0503,37.0026,37.0106,64178.0
2017-07-28 13:00:00,46.57,46.57,46.5,46.53,93418.0,37.0026,37.0026,36.947,36.9709,93418.0
2017-07-28 13:10:00,46.53,46.53,46.46,46.5,149123.0,36.9709,36.9709,36.9152,36.947,149123.0
2017-07-28 13:20:00,46.5,46.52,46.45,46.52,70809.0,36.947,36.9629,36.9073,36.9629,70809.0
2017-07-28 13:30:00,46.52,46.58,46.52,46.57,59535.0,36.9629,37.0106,36.9629,37.0026,59535.0
2017-07-28 13:40:00,46.57,46.63,46.56,46.63,63458.0,37.0026,37.0503,36.9947,37.0503,63458.0
2017-07-28 13:50:00,46.62,46.67,46.6,46.66,142992.0,37.0424,37.0821,37.0265,37.0742,142992.0
2017-07-28 14:00:00,46.66,46.75,46.66,46.73,77131.0,37.0742,37.1457,37.0742,37.1298,77131.0
2017-07-28 14:10:00,46.73,46.77,46.7,46.75,76282.0,37.1298,37.1616,37.1059,37.1457,76282.0
2017-07-28 14:20:00,46.74,46.79,46.73,46.78,101550.0,37.1377,37.1775,37.1298,37.1695,101550.0
2017-07-28 14:30:00,46.79,46.81,46.77,46.78,84523.0,37.1775,37.1933,37.1616,37.1695,84523.0
2017-07-28 14:40:00,46.78,46.82,46.78,46.81,72932.0,37.1695,37.2013,37.1695,37.1933,72932.0
2017-07-28 14:50:00,46.81,46.85,46.78,46.82,84873.0,37.1933,37.2251,37.1695,37.2013,84873.0
2017-07-28 15:00:00,46.82,46.84,46.76,46.84,107689.0,37.2013,37.2172,37.1536,37.2172,107689.0
2017-07-28 15:10:00,46.84,46.84,46.76,46.77,131257.0,37.2172,37.2172,37.1536,37.1616,131257.0
2017-07-28 15:20:00,46.77,46.8,46.74,46.8,120843.0,37.1616,37.1854,37.1377,37.1854,120843.0
2017-07-28 15:30:00,46.79,46.8,46.69,46.7,188737.0,37.1775,37.1854,37.098,37.1059,188737.0
2017-07-28 15:40:00,46.71,46.79,46.7,46.72,257740.0,37.1139,37.1775,37.1059,37.1218,257740.0
2017-07-28 15:50:00,46.72,46.75,46.65,46.66,397870.0,37.1218,37.1457,37.0662,37.0742,397870.0
2017-07-31 09:30:00,46.94,47.1,46.81,47.08,332005.0,37.2966,37.4238,37.1933,37.4079,332005.0
2017-07-31 09:40:00,47.09,47.12,47.0,47.01,267768.0,37.4158,37.4397,37.3443,37.3523,267768.0
2017-07-31 09:50:00,47.01,47.15,46.91,46.97,420828.0,37.3523,37.4635,37.2728,37.3205,420828.0
2017-07-31 10:00:00,46.97,46.99,46.9,46.98,234234.0,37.3205,37.3364,37.2649,37.3284,234234.0
2017-07-31 10:10:00,46.98,46.99,46.92,46.92,123413.0,37.3284,37.3364,37.2807,37.2807,123413.0
2017-07-31 10:20:00,46.92,46.99,46.85,46.87,186193.0,37.2807,37.3364,37.2251,37.241,186193.0
2017-07-31 10:30:00,46.86,46.87,46.72,46.79,157575.0,37.2331,37.241,37.1218,37.1775,157575.0
2017-07-31 10:40:00,46.79,46.8,46.7,46.71,110947.0,37.1775,37.1854,37.1059,37.1139,110947.0
2017-07-31 10:50:00,46.71,46.72,46.6,46.61,184000.0,37.1139,37.1218,37.0265,37.0344,184000.0
2017-07-31 11:00:00,46.61,46.65,46.6,46.61,204054.0,37.0344,37.0662,37.0265,37.0344,204054.0
2017-07-31 11:10:00,46.62,46.67,46.61,46.64,145823.0,37.0424,37.0821,37.0344,37.0583,145823.0
2017-07-31 11:20:00,46.65,46.71,46.64,46.68,121163.0,37.0662,37.1139,37.0583,37.09,121163.0
2017-07-31 11:30:00,46.69,46.74,46.66,46.7,100315.0,37.098,37.1377,37.0742,37.1059,100315.0
2017-07-31 11:40:00,46.7,46.74,46.69,46.7,65871.0,37.1059,37.1377,37.098,37.1059,65871.0
2017-07-31 11:50:00,46.71,46.71,46.67,46.69,79390.0,37.1139,37.1139,37.0821,37.098,79390.0
2017-07-31 12:00:00,46.68,46.7,46.66,46.68,164192.0,37.09,37.1059,37.0742,37.09,164192.0
2017-07-31 12:10:00,46.68,46.74,46.64,46.73,154989.0,37.09,37.1377,37.0583,37.1298,154989.0
2017-07-31 12:20:00,46.73,46.79,46.72,46.78,85359.0,37.1298,37.1775,37.1218,37.1695,85359.0
2017-07-31 12:30:00,46.78,46.85,46.78,46.85,83304.0,37.1695,37.2251,37.1695,37.2251,83304.0
2017-07-31 12:40:00,46.85,46.9,46.84,46.88,95475.0,37.2251,37.2649,37.2172,37.249,95475.0
2017-07-31 12:50:00,46.87,46.89,46.82,46.83,60188.0,37.241,37.2569,37.2013,37.2092,60188.0
2017-07-31 13:00:00,46.83,46.91,46.83,46.88,71104.0,37.2092,37.2728,37.2092,37.249,71104.0
2017-07-31 13:10:00,46.89,46.89,46.85,46.87,58329.0,37.2569,37.2569,37.2251,37.241,58329.0
2017-07-31 13:20:00,46.88,46.92,46.87,46.91,77526.0,37.249,37.2807,37.241,37.2728,77526.0
2017-07-31 13:30:00,46.91,46.97,46.9,46.97,42250.0,37.2728,37.3205,37.2649,37.3205,42250.0
2017-07-31 13:40:00,46.96,46.97,46.93,46.94,62341.0,37.3125,37.3205,37.2887,37.2966,62341.0
2017-07-31 13:50:00,46.96,46.97,46.93,46.93,68028.0,37.3125,37.3205,37.2887,37.2887,68028.0
2017-07-31 14:00:00,46.93,46.97,46.89,46.9,93902.0,37.2887,37.3205,37.2569,37.2649,93902.0
2017-07-31 14:10:00,46.91,46.93,46.88,46.89,60897.0,37.2728,37.2887,37.249,37.2569,60897.0
2017-07-31 14:20:00,46.89,46.98,46.89,46.97,145002.0,37.2569,37.3284,37.2569,37.3205,145002.0
2017-07-31 14:30:00,46.97,46.97,46.84,46.88,135624.0,37.3205,37.3205,37.2172,37.249,135624.0
2017-07-31 14:40:00,46.89,46.95,46.87,46.93,62507.0,37.2569,37.3046,37.241,37.2887,62507.0
2017-07-31 14:50:00,46.94,46.94,46.89,46.92,77335.0,37.2966,37.2966,37.2569,37.2807,77335.0
2017-07-31 15:00:00,46.92,46.95,46.88,46.91,60807.0,37.2807,37.3046,37.249,37.2728,60807.0
2017-07-31 15:10:00,46.91,46.97,46.91,46.95,84888.0,37.2728,37.3205,37.2728,37.3046,84888.0
2017-07-31 15:20:00,46.95,47.0,46.95,46.97,102322.0,37.3046,37.3443,37.3046,37.3205,102322.0
2017-07-31 15:30:00,46.97,47.05,46.96,47.04,108092.0,37.3205,37.384,37.3125,37.3761,108092.0
2017-07-31 15:40:00,47.03,47.05,46.99,47.0,197370.0,37.3681,37.384,37.3364,37.3443,197370.0
2017-07-31 15:50:00,47.0,47.03,46.87,46.91,475204.0,37.3443,37.3681,37.241,37.2728,475204.0
2017-08-01 09:30:00,47.25,47.36,47.09,47.24,315572.0,37.5429,37.6303,37.4158,37.535,315572.0
2017-08-01 09:40:00,47.23,47.43,47.19,47.4,319469.0,37.5271,37.686,37.4953,37.6621,319469.0
2017-08-01 09:50:00,47.4,47.45,47.3,47.39,351486.0,37.6621,37.7019,37.5827,37.6542,351486.0
2017-08-01 10:00:00,47.39,47.46,47.36,47.46,213578.0,37.6542,37.7098,37.6303,37.7098,213578.0
2017-08-01 10:10:00,47.45,47.53,47.4,47.41,127955.0,37.7019,37.7654,37.6621,37.6701,127955.0
2017-08-01 10:20:00,47.41,47.42,47.22,47.24,218580.0,37.6701,37.678,37.5191,37.535,218580.0
2017-08-01 10:30:00,47.25,47.33,47.22,47.24,157161.0,37.5429,37.6065,37.5191,37.535,157161.0
2017-08-01 10:40:00,47.23,47.29,47.19,47.26,108803.0,37.5271,37.5747,37.4953,37.5509,108803.0
2017-08-01 10:50:00,47.26,47.29,47.22,47.27,104512.0,37.5509,37.5747,37.5191,37.5588,104512.0
2017-08-01 11:00:00,47.27,47.36,47.25,47.26,147310.0,37.5588,37.6303,37.5429,37.5509,147310.0
2017-08-01 11:10:00,47.26,47.27,47.1,47.1,142291.0,37.5509,37.5588,37.4238,37.4238,142291.0
2017-08-01 11:20:00,47.1,47.12,47.05,47.09,189837.0,37.4238,37.4397,37.384,37.4158,189837.0
2017-08-01 11:30:00,47.09,47.13,47.08,47.12,188611.0,37.4158,37.4476,37.4079,37.4397,188611.0
2017-08-01 11:40:00,47.12,47.24,47.11,47.23,123744.0,37.4397,37.535,37.4317,37.5271,123744.0
2017-08-01 11:50:00,47.23,47.25,47.16,47.2,77514.0,37.5271,37.5429,37.4714,37.5032,77514.0
2017-08-01 12:00:00,47.21,47.24,47.17,47.21,69824.0,37.5112,37.535,37.4794,37.5112,69824.0
2017-08-01 12:10:00,47.21,47.28,47.2,47.23,65229.0,37.5112,37.5668,37.5032,37.5271,65229.0
2017-08-01 12:20:00,47.24,47.26,47.21,47.23,87176.0,37.535,37.5509,37.5112,37.5271,87176.0
2017-08-01 12:30:00,47.24,47.29,47.22,47.27,61205.0,37.535,37.5747,37.5191,37.5588,61205.0
2017-08-01 12:40:00,47.27,47.33,47.26,47.32,58923.0,37.5588,37.6065,37.5509,37.5986,58923.0
2017-08-01 12:50:00,47.32,47.34,47.3,47.32,43133.0,37.5986,37.6145,37.5827,37.5986,43133.0
2017-08-01 13:00:00,47.32,47.35,47.3,47.32,56253.0,37.5986,37.6224,37.5827,37.5986,56253.0
2017-08-01 13:10:00,47.31,47.32,47.27,47.29,45293.0,37.5906,37.5986,37.5588,37.5747,45293.0
2017-08-01 13:20:00,47.29,47.32,47.26,47.3,65109.0,37.5747,37.5986,37.5509,37.5827,65109.0
2017-08-01 13:30:00,47.3,47.33,47.28,47.31,83712.0,37.5827,37.6065,37.5668,37.5906,83712.0
2017-08-01 13:40:00,47.31,47.36,47.29,47.36,93143.0,37.5906,37.6303,37.5747,37.6303,93143.0
2017-08-01 13:50:00,47.36,47.37,47.33,47.37,86198.0,37.6303,37.6383,37.6065,37.6383,86198.0
2017-08-01 14:00:00,47.37,47.38,47.31,47.34,138884.0,37.6383,37.6462,37.5906,37.6145,138884.0
2017-08-01 14:10:00,47.34,47.34,47.3,47.3,98072.0,37.6145,37.6145,37.5827,37.5827,98072.0
2017-08-01 14:20:00,47.3,47.32,47.28,47.3,95649.0,37.5827,37.5986,37.5668,37.5827,95649.0
2017-08-01 14:30:00,47.3,47.33,47.27,47.31,101717.0,37.5827,37.6065,37.5588,37.5906,101717.0
2017-08-01 14:40:00,47.31,47.33,47.27,47.28,95380.0,37.5906,37.6065,37.5588,37.5668,95380.0
2017-08-01 14:50:00,47.28,47.3,47.25,47.27,103029.0,37.5668,37.5827,37.5429,37.5588,103029.0
2017-08-01 15:00:00,47.27,47.27,47.19,47.23,99329.0,37.5588,37.5588,37.4953,37.5271,99329.0
2017-08-01 15:10:00,47.22,47.25,47.21,47.23,107417.0,37.5191,37.5429,37.5112,37.5271,107417.0
2017-08-01 15:20:00,47.23,47.25,47.21,47.22,87442.0,37.5271,37.5429,37.5112,37.5191,87442.0
2017-08-01 15:30:00,47.22,47.26,47.2,47.25,149735.0,37.5191,37.5509,37.5032,37.5429,149735.0
2017-08-01 15:40:00,47.23,47.26,47.22,47.26,191716.0,37.5271,37.5509,37.5191,37.5509,191716.0
2017-08-01 15:50:00,47.26,47.29,47.19,47.22,558699.0,37.5509,37.5747,37.4953,37.5191,558699.0
2017-08-02 09:30:00,47.14,47.42,47.13,47.4,254954.0,37.4555,37.678,37.4476,37.6621,254954.0
2017-08-02 09:40:00,47.41,47.46,47.32,47.32,194302.0,37.6701,37.7098,37.5986,37.5986,194302.0
2017-08-02 09:50:00,47.33,47.37,47.26,47.34,197847.0,37.6065,37.6383,37.5509,37.6145,197847.0
2017-08-02 10:00:00,47.35,47.41,47.28,47.41,150890.0,37.6224,37.6701,37.5668,37.6701,150890.0
2017-08-02 10:10:00,47.42,47.44,47.34,47.34,98977.0,37.678,37.6939,37.6145,37.6145,98977.0
2017-08-02 10:20:00,47.35,47.35,47.22,47.25,110046.0,37.6224,37.6224,37.5191,37.5429,110046.0
2017-08-02 10:30:00,47.26,47.29,47.15,47.22,83475.0,37.5509,37.5747,37.4635,37.5191,83475.0
2017-08-02 10:40:00,47.22,47.22,46.94,46.96,237970.0,37.5191,37.5191,37.2966,37.3125,237970.0
2017-08-02 10:50:00,46.96,47.07,46.95,47.0,125117.0,37.3125,37.3999,37.3046,37.3443,125117.0
2017-08-02 11:00:00,47.0,47.01,46.82,46.93,359088.0,37.3443,37.3523,37.2013,37.2887,359088.0
2017-08-02 11:10:00,46.93,47.07,46.89,47.07,135839.0,37.2887,37.3999,37.2569,37.3999,135839.0
2017-08-02 11:20:00,47.08,47.11,47.02,47.09,111200.0,37.4079,37.4317,37.3602,37.4158,111200.0
2017-08-02 11:30:00,47.08,47.18,47.08,47.16,98190.0,37.4079,37.4873,37.4079,37.4714,98190.0
2017-08-02 11:40:00,47.16,47.16,47.07,47.08,126897.0,37.4714,37.4714,37.3999,37.4079,126897.0
2017-08-02 11:50:00,47.08,47.09,47.0,47.02,66671.0,37.4079,37.4158,37.3443,37.3602,66671.0
2017-08-02 12:00:00,47.02,47.04,46.94,46.95,109752.0,37.3602,37.3761,37.2966,37.3046,109752.0
2017-08-02 12:10:00,46.95,46.98,46.91,46.92,59719.0,37.3046,37.3284,37.2728,37.2807,59719.0
2017-08-02 12:20:00,46.92,46.94,46.87,46.88,84122.0,37.2807,37.2966,37.241,37.249,84122.0
2017-08-02 12:30:00,46.88,46.94,46.84,46.92,134825.0,37.249,37.2966,37.2172,37.2807,134825.0
2017-08-02 12:40:00,46.91,46.97,46.9,46.94,65971.0,37.2728,37.3205,37.2649,37.2966,65971.0
2017-08-02 12:50:00,46.94,46.96,46.91,46.96,71003.0,37.2966,37.3125,37.2728,37.3125,71003.0
2017-08-02 13:00:00,46.95,47.02,46.94,47.01,88084.0,37.3046,37.3602,37.2966,37.3523,88084.0
2017-08-02 13:10:00,47.01,47.01,46.96,46.98,97402.0,37.3523,37.3523,37.3125,37.3284,97402.0
2017-08-02 13:20:00,46.98,47.01,46.97,46.99,64141.0,37.3284,37.3523,37.3205,37.3364,64141.0
2017-08-02 13:30:00,47.0,47.08,46.97,47.07,105581.0,37.3443,37.4079,37.3205,37.3999,105581.0
2017-08-02 13:40:00,47.08,47.14,47.07,47.11,84215.0,37.4079,37.4555,37.3999,37.4317,84215.0
2017-08-02 13:50:00,47.11,47.15,47.1,47.12,48681.0,37.4317,37.4635,37.4238,37.4397,48681.0
2017-08-02 14:00:00,47.11,47.2,47.09,47.18,111734.0,37.4317,37.5032,37.4158,37.4873,111734.0
2017-08-02 14:10:00,47.18,47.19,47.15,47.18,33733.0,37.4873,37.4953,37.4635,37.4873,33733.0
2017-08-02 14:20:00,47.19,47.19,47.14,47.15,56935.0,37.4953,37.4953,37.4555,37.4635,56935.0
2017-08-02 14:30:00,47.15,47.22,47.14,47.17,73304.0,37.4635,37.5191,37.4555,37.4794,73304.0
2017-08-02 14:40:00,47.17,47.23,47.17,47.21,104957.0,37.4794,37.5271,37.4794,37.5112,104957.0
2017-08-02 14:50:00,47.21,47.24,47.2,47.22,83189.0,37.5112,37.535,37.5032,37.5191,83189.0
2017-08-02 15:00:00,47.22,47.26,47.21,47.23,223614.0,37.5191,37.5509,37.5112,37.5271,223614.0
2017-08-02 15:10:00,47.23,47.26,47.21,47.25,142592.0,37.5271,37.5509,37.5112,37.5429,142592.0
2017-08-02 15:20:00,47.25,47.29,47.24,47.26,100007.0,37.5429,37.5747,37.535,37.5509,100007.0
2017-08-02 15:30:00,47.26,47.31,47.25,47.28,116613.0,37.5509,37.5906,37.5429,37.5668,116613.0
2017-08-02 15:40:00,47.28,47.32,47.26,47.31,187137.0,37.5668,37.5986,37.5509,37.5906,187137.0
2017-08-02 15:50:00,47.3,47.34,47.28,47.33,584420.0,37.5827,37.6145,37.5668,37.6065,584420.0
2017-08-03 09:30:00,47.24,47.43,47.18,47.25,379216.0,37.535,37.686,37.4873,37.5429,379216.0
2017-08-03 09:40:00,47.25,47.3,47.12,47.16,193772.0,37.5429,37.5827,37.4397,37.4714,193772.0
2017-08-03 09:50:00,47.16,47.31,47.11,47.31,176068.0,37.4714,37.5906,37.4317,37.5906,176068.0
2017-08-03 10:00:00,47.3,47.35,47.21,47.33,162021.0,37.5827,37.6224,37.5112,37.6065,162021.0
2017-08-03 10:10:00,47.33,47.47,47.28,47.44,186732.0,37.6065,37.7178,37.5668,37.6939,186732.0
2017-08-03 10:20:00,47.44,47.55,47.41,47.55,135972.0,37.6939,37.7813,37.6701,37.7813,135972.0
2017-08-03 10:30:00,47.55,47.55,47.48,47.51,92639.0,37.7813,37.7813,37.7257,37.7495,92639.0
2017-08-03 10:40:00,47.51,47.53,47.46,47.51,92853.0,37.7495,37.7654,37.7098,37.7495,92853.0
2017-08-03 10:50:00,47.51,47.54,47.43,47.43,91056.0,37.7495,37.7734,37.686,37.686,91056.0
2017-08-03 11:00:00,47.42,47.48,47.39,47.47,141248.0,37.678,37.7257,37.6542,37.7178,141248.0
2017-08-03 11:10:00,47.48,47.53,47.46,47.49,103115.0,37.7257,37.7654,37.7098,37.7336,103115.0
2017-08-03 11:20:00,47.48,47.53,47.46,47.51,122384.0,37.7257,37.7654,37.7098,37.7495,122384.0
2017-08-03 11:30:00,47.52,47.52,47.41,47.44,106634.0,37.7575,37.7575,37.6701,37.6939,106634.0
2017-08-03 11:40:00,47.43,47.48,47.41,47.45,72799.0,37.686,37.7257,37.6701,37.7019,72799.0
2017-08-03 11:50:00,47.45,47.48,47.42,47.44,68455.0,37.7019,37.7257,37.678,37.6939,68455.0
2017-08-03 12:00:00,47.43,47.47,47.43,47.44,138718.0,37.686,37.7178,37.686,37.6939,138718.0
2017-08-03 12:10:00,47.43,47.46,47.35,47.4,182754.0,37.686,37.7098,37.6224,37.6621,182754.0
2017-08-03 12:20:00,47.39,47.42,47.36,47.39,206033.0,37.6542,37.678,37.6303,37.6542,206033.0
2017-08-03 12:30:00,47.39,47.39,47.34,47.34,85534.0,37.6542,37.6542,37.6145,37.6145,85534.0
2017-08-03 12:40:00,47.34,47.42,47.31,47.4,175173.0,37.6145,37.678,37.5906,37.6621,175173.0
2017-08-03 12:50:00,47.4,47.45,47.39,47.44,65369.0,37.6621,37.7019,37.6542,37.6939,65369.0
2017-08-03 13:00:00,47.44,47.5,47.43,47.46,78145.0,37.6939,37.7416,37.686,37.7098,78145.0
2017-08-03 13:10:00,47.45,47.5,47.44,47.47,63491.0,37.7019,37.7416,37.6939,37.7178,63491.0
2017-08-03 13:20:00,47.48,47.48,47.42,47.44,67985.0,37.7257,37.7257,37.678,37.6939,67985.0
2017-08-03 13:30:00,47.44,47.44,47.38,47.38,197910.0,37.6939,37.6939,37.6462,37.6462,197910.0
2017-08-03 13:40:00,47.39,47.41,47.36,47.36,96317.0,37.6542,37.6701,37.6303,37.6303,96317.0
2017-08-03 13:50:00,47.36,47.39,47.36,47.36,92859.0,37.6303,37.6542,37.6303,37.6303,92859.0
2017-08-03 14:00:00,47.37,47.38,47.33,47.34,74112.0,37.6383,37.6462,37.6065,37.6145,74112.0
2017-08-03 14:10:00,47.35,47.35,47.29,47.3,70861.0,37.6224,37.6224,37.5747,37.5827,70861.0
2017-08-03 14:20:00,47.31,47.33,47.26,47.26,80411.0,37.5906,37.6065,37.5509,37.5509,80411.0
2017-08-03 14:30:00,47.26,47.28,47.23,47.25,77898.0,37.5509,37.5668,37.5271,37.5429,77898.0
2017-08-03 14:40:00,47.25,47.28,47.24,47.27,184889.0,37.5429,37.5668,37.535,37.5588,184889.0
2017-08-03 14:50:00,47.27,47.32,47.26,47.3,110044.0,37.5588,37.5986,37.5509,37.5827,110044.0
2017-08-03 15:00:00,47.3,47.37,47.3,47.37,74311.0,37.5827,37.6383,37.5827,37.6383,74311.0
2017-08-03 15:10:00,47.38,47.41,47.35,47.4,117806.0,37.6462,37.6701,37.6224,37.6621,117806.0
2017-08-03 15:20:00,47.4,47.41,47.35,47.36,116896.0,37.6621,37.6701,37.6224,37.6303,116896.0
2017-08-03 15:30:00,47.37,47.37,47.18,47.2,385111.0,37.6383,37.6383,37.4873,37.5032,385111.0
2017-08-03 15:40:00,47.19,47.33,47.19,47.32,377458.0,37.4953,37.6065,37.4953,37.5986,377458.0
2017-08-03 15:50:00,47.32,47.35,47.22,47.26,572852.0,37.5986,37.6224,37.5191,37.5509,572852.0
2017-08-04 09:30:00,47.79,47.79,47.52,47.72,278661.0,37.972,37.972,37.7575,37.9164,278661.0
2017-08-04 09:40:00,47.73,47.81,47.67,47.72,311061.0,37.9243,37.9879,37.8767,37.9164,311061.0
2017-08-04 09:50:00,47.72,47.81,47.57,47.61,196455.0,37.9164,37.9879,37.7972,37.829,196455.0
2017-08-04 10:00:00,47.6,47.75,47.59,47.73,195359.0,37.821,37.9402,37.8131,37.9243,195359.0
2017-08-04 10:10:00,47.73,47.92,47.72,47.86,216548.0,37.9243,38.0753,37.9164,38.0276,216548.0
2017-08-04 10:20:00,47.86,48.04,47.85,47.98,313102.0,38.0276,38.1707,38.0197,38.123,313102.0
2017-08-04 10:30:00,47.99,48.08,47.96,48.07,324773.0,38.1309,38.2024,38.1071,38.1945,324773.0
2017-08-04 10:40:00,48.08,48.22,48.08,48.13,255794.0,38.2024,38.3137,38.2024,38.2422,255794.0
2017-08-04 10:50:00,48.13,48.15,48.04,48.07,234701.0,38.2422,38.2581,38.1707,38.1945,234701.0
2017-08-04 11:00:00,48.07,48.17,48.07,48.16,207324.0,38.1945,38.2739,38.1945,38.266,207324.0
2017-08-04 11:10:00,48.16,48.28,48.14,48.28,308568.0,38.266,38.3613,38.2501,38.3613,308568.0
2017-08-04 11:20:00,48.27,48.42,48.26,48.4,355962.0,38.3534,38.4726,38.3455,38.4567,355962.0
2017-08-04 11:30:00,48.39,48.42,48.34,48.42,203369.0,38.4487,38.4726,38.409,38.4726,203369.0
2017-08-04 11:40:00,48.42,48.43,48.36,48.38,136816.0,38.4726,38.4805,38.4249,38.4408,136816.0
2017-08-04 11:50:00,48.38,48.45,48.37,48.38,143218.0,38.4408,38.4964,38.4329,38.4408,143218.0
2017-08-04 12:00:00,48.38,48.4,48.34,48.34,195536.0,38.4408,38.4567,38.409,38.409,195536.0
2017-08-04 12:10:00,48.35,48.44,48.1,48.44,147603.0,38.417,38.4885,38.2183,38.4885,147603.0
2017-08-04 12:20:00,48.44,48.45,48.25,48.26,173438.0,38.4885,38.4964,38.3375,38.3455,173438.0
2017-08-04 12:30:00,48.26,48.27,48.11,48.13,157382.0,38.3455,38.3534,38.2263,38.2422,157382.0
2017-08-04 12:40:00,48.13,48.19,48.11,48.18,128810.0,38.2422,38.2898,38.2263,38.2819,128810.0
2017-08-04 12:50:00,48.18,48.28,48.17,48.22,247196.0,38.2819,38.3613,38.2739,38.3137,247196.0
2017-08-04 13:00:00,48.22,48.24,48.19,48.22,93113.0,38.3137,38.3296,38.2898,38.3137,93113.0
2017-08-04 13:10:00,48.23,48.24,48.2,48.22,90051.0,38.3216,38.3296,38.2978,38.3137,90051.0
2017-08-04 13:20:00,48.22,48.23,48.17,48.22,81388.0,38.3137,38.3216,38.2739,38.3137,81388.0
2017-08-04 13:30:00,48.22,48.24,48.21,48.21,94718.0,38.3137,38.3296,38.3057,38.3057,94718.0
2017-08-04 13:40:00,48.21,48.23,48.18,48.2,101584.0,38.3057,38.3216,38.2819,38.2978,101584.0
2017-08-04 13:50:00,48.21,48.22,48.17,48.19,86220.0,38.3057,38.3137,38.2739,38.2898,86220.0
2017-08-04 14:00:00,48.18,48.21,48.06,48.07,97559.0,38.2819,38.3057,38.1865,38.1945,97559.0
2017-08-04 14:10:00,48.06,48.09,47.95,48.08,178948.0,38.1865,38.2104,38.0991,38.2024,178948.0
2017-08-04 14:20:00,48.07,48.1,47.97,47.97,92548.0,38.1945,38.2183,38.115,38.115,92548.0
2017-08-04 14:30:00,47.97,48.02,47.95,48.0,87214.0,38.115,38.1548,38.0991,38.1389,87214.0
2017-08-04 14:40:00,48.01,48.04,47.98,47.99,91103.0,38.1468,38.1707,38.123,38.1309,91103.0
2017-08-04 14:50:00,47.99,48.06,47.98,48.03,95951.0,38.1309,38.1865,38.123,38.1627,95951.0
2017-08-04 15:00:00,48.03,48.09,48.03,48.09,88023.0,38.1627,38.2104,38.1627,38.2104,88023.0
2017-08-04 15:10:00,48.09,48.09,47.97,47.98,152524.0,38.2104,38.2104,38.115,38.123,152524.0
2017-08-04 15:20:00,47.97,48.06,47.96,48.06,213111.0,38.115,38.1865,38.1071,38.1865,213111.0
2017-08-04 15:30:00,48.05,48.09,48.0,48.08,233471.0,38.1786,38.2104,38.1389,38.2024,233471.0
2017-08-04 15:40:00,48.07,48.15,48.07,48.09,361757.0,38.1945,38.2581,38.1945,38.2104,361757.0
2017-08-04 15:50:00,48.1,48.1,48.04,48.05,670826.0,38.2183,38.2183,38.1707,38.1786,670826.0
2017-08-07 09:30:00,48.2,48.27,48.1,48.15,422313.0,38.2978,38.3534,38.2183,38.2581,422313.0
2017-08-07 09:40:00,48.15,48.15,47.95,48.06,192277.0,38.2581,38.2581,38.0991,38.1865,192277.0
2017-08-07 09:50:00,48.07,48.1,47.99,48.06,194611.0,38.1945,38.2183,38.1309,38.1865,194611.0
2017-08-07 10:00:00,48.06,48.38,48.06,48.35,268471.0,38.1865,38.4408,38.1865,38.417,268471.0
2017-08-07 10:10:00,48.35,48.39,48.22,48.22,198681.0,38.417,38.4487,38.3137,38.3137,198681.0
2017-08-07 10:20:00,48.22,48.26,48.15,48.21,128181.0,38.3137,38.3455,38.2581,38.3057,128181.0
2017-08-07 10:30:00,48.2,48.28,48.2,48.23,146270.0,38.2978,38.3613,38.2978,38.3216,146270.0
2017-08-07 10:40:00,48.23,48.28,48.12,48.14,108415.0,38.3216,38.3613,38.2342,38.2501,108415.0
2017-08-07 10:50:00,48.14,48.27,48.11,48.23,346658.0,38.2501,38.3534,38.2263,38.3216,346658.0
2017-08-07 11:00:00,48.23,48.29,48.14,48.15,171829.0,38.3216,38.3693,38.2501,38.2581,171829.0
2017-08-07 11:10:00,48.15,48.27,48.14,48.26,146723.0,38.2581,38.3534,38.2501,38.3455,146723.0
2017-08-07 11:20:00,48.26,48.28,48.11,48.21,173825.0,38.3455,38.3613,38.2263,38.3057,173825.0
2017-08-07 11:30:00,48.21,48.3,48.2,48.29,278461.0,38.3057,38.3772,38.2978,38.3693,278461.0
2017-08-07 11:40:00,48.29,48.29,48.23,48.27,99388.0,38.3693,38.3693,38.3216,38.3534,99388.0
2017-08-07 11:50:00,48.27,48.29,48.2,48.23,95392.0,38.3534,38.3693,38.2978,38.3216,95392.0
2017-08-07 12:00:00,48.23,48.23,48.14,48.15,77490.0,38.3216,38.3216,38.2501,38.2581,77490.0
2017-08-07 12:10:00,48.15,48.27,48.15,48.27,56410.0,38.2581,38.3534,38.2581,38.3534,56410.0
2017-08-07 12:20:00,48.27,48.28,48.22,48.22,75505.0,38.3534,38.3613,38.3137,38.3137,75505.0
2017-08-07 12:30:00,48.23,48.31,48.21,48.3,136061.0,38.3216,38.3852,38.3057,38.3772,136061.0
2017-08-07 12:40:00,48.3,48.36,48.29,48.34,87421.0,38.3772,38.4249,38.3693,38.409,87421.0
2017-08-07 12:50:00,48.35,48.37,48.32,48.36,85395.0,38.417,38.4329,38.3931,38.4249,85395.0
2017-08-07 13:00:00,48.36,48.36,48.29,48.3,54899.0,38.4249,38.4249,38.3693,38.3772,54899.0
2017-08-07 13:10:00,48.3,48.3,48.23,48.24,66554.0,38.3772,38.3772,38.3216,38.3296,66554.0
2017-08-07 13:20:00,48.25,48.25,48.22,48.23,47682.0,38.3375,38.3375,38.3137,38.3216,47682.0
2017-08-07 13:30:00,48.24,48.25,48.21,48.22,65045.0,38.3296,38.3375,38.3057,38.3137,65045.0
2017-08-07 13:40:00,48.21,48.25,48.2,48.23,74916.0,38.3057,38.3375,38.2978,38.3216,74916.0
2017-08-07 13:50:00,48.24,48.25,48.21,48.25,81704.0,38.3296,38.3375,38.3057,38.3375,81704.0
2017-08-07 14:00:00,48.24,48.25,48.19,48.19,76062.0,38.3296,38.3375,38.2898,38.2898,76062.0
2017-08-07 14:10:00,48.19,48.26,48.18,48.24,58449.0,38.2898,38.3455,38.2819,38.3296,58449.0
2017-08-07 14:20:00,48.25,48.34,48.23,48.34,118081.0,38.3375,38.409,38.3216,38.409,118081.0
2017-08-07 14:30:00,48.34,48.39,48.3,48.34,247691.0,38.409,38.4487,38.3772,38.409,247691.0
2017-08-07 14:40:00,48.34,48.38,48.33,48.34,80484.0,38.409,38.4408,38.4011,38.409,80484.0
2017-08-07 14:50:00,48.35,48.4,48.32,48.36,201328.0,38.417,38.4567,38.3931,38.4249,201328.0
2017-08-07 15:00:00,48.35,48.38,48.31,48.36,128857.0,38.417,38.4408,38.3852,38.4249,128857.0
2017-08-07 15:10:00,48.35,48.36,48.32,48.35,91575.0,38.417,38.4249,38.3931,38.417,91575.0
2017-08-07 15:20:00,48.35,48.38,48.33,48.37,187484.0,38.417,38.4408,38.4011,38.4329,187484.0
2017-08-07 15:30:00,48.38,48.38,48.3,48.3,198603.0,38.4408,38.4408,38.3772,38.3772,198603.0
2017-08-07 15:40:00,48.31,48.35,48.28,48.29,267419.0,38.3852,38.417,38.3613,38.3693,267419.0
2017-08-07 15:50:00,48.29,48.35,48.26,48.3,646785.0,38.3693,38.417,38.3455,38.3772,646785.0
2017-08-08 09:30:00,48.28,48.29,48.17,48.28,159767.0,38.3613,38.3693,38.2739,38.3613,159767.0
2017-08-08 09:40:00,48.29,48.34,48.23,48.27,162783.0,38.3693,38.409,38.3216,38.3534,162783.0
2017-08-08 09:50:00,48.28,48.37,48.25,48.37,156276.0,38.3613,38.4329,38.3375,38.4329,156276.0
2017-08-08 10:00:00,48.36,48.49,48.36,48.48,147133.0,38.4249,38.5282,38.4249,38.5203,147133.0
2017-08-08 10:10:00,48.48,48.5,48.43,48.47,102056.0,38.5203,38.5361,38.4805,38.5123,102056.0
2017-08-08 10:20:00,48.46,48.49,48.39,48.46,102769.0,38.5044,38.5282,38.4487,38.5044,102769.0
2017-08-08 10:30:00,48.47,48.5,48.44,48.48,132483.0,38.5123,38.5361,38.4885,38.5203,132483.0
2017-08-08 10:40:00,48.49,48.6,48.47,48.59,151709.0,38.5282,38.6156,38.5123,38.6077,151709.0
2017-08-08 10:50:00,48.59,48.75,48.59,48.72,149121.0,38.6077,38.7348,38.6077,38.711,149121.0
2017-08-08 11:00:00,48.73,48.83,48.72,48.83,303678.0,38.7189,38.7984,38.711,38.7984,303678.0
2017-08-08 11:10:00,48.83,48.89,48.77,48.78,218890.0,38.7984,38.846,38.7507,38.7586,218890.0
2017-08-08 11:20:00,48.78,48.79,48.67,48.74,163948.0,38.7586,38.7666,38.6712,38.7268,163948.0
2017-08-08 11:30:00,48.74,48.9,48.73,48.89,267235.0,38.7268,38.854,38.7189,38.846,267235.0
2017-08-08 11:40:00,48.89,48.89,48.72,48.81,284453.0,38.846,38.846,38.711,38.7825,284453.0
2017-08-08 11:50:00,48.81,48.87,48.81,48.84,103140.0,38.7825,38.8301,38.7825,38.8063,103140.0
2017-08-08 12:00:00,48.84,48.84,48.73,48.74,151209.0,38.8063,38.8063,38.7189,38.7268,151209.0
2017-08-08 12:10:00,48.74,48.78,48.64,48.65,152053.0,38.7268,38.7586,38.6474,38.6553,152053.0
2017-08-08 12:20:00,48.64,48.64,48.46,48.48,118623.0,38.6474,38.6474,38.5044,38.5203,118623.0
2017-08-08 12:30:00,48.49,48.51,48.4,48.41,146026.0,38.5282,38.5441,38.4567,38.4646,146026.0
2017-08-08 12:40:00,48.41,48.43,48.28,48.29,164447.0,38.4646,38.4805,38.3613,38.3693,164447.0
2017-08-08 12:50:00,48.3,48.31,48.25,48.25,114765.0,38.3772,38.3852,38.3375,38.3375,114765.0
2017-08-08 13:00:00,48.26,48.27,48.16,48.21,140375.0,38.3455,38.3534,38.266,38.3057,140375.0
2017-08-08 13:10:00,48.22,48.22,48.15,48.15,107931.0,38.3137,38.3137,38.2581,38.2581,107931.0
2017-08-08 13:20:00,48.16,48.26,48.11,48.11,123629.0,38.266,38.3455,38.2263,38.2263,123629.0
2017-08-08 13:30:00,48.12,48.12,48.0,48.06,234162.0,38.2342,38.2342,38.1389,38.1865,234162.0
2017-08-08 13:40:00,48.07,48.17,48.06,48.14,104038.0,38.1945,38.2739,38.1865,38.2501,104038.0
2017-08-08 13:50:00,48.15,48.2,48.13,48.17,96569.0,38.2581,38.2978,38.2422,38.2739,96569.0
2017-08-08 14:00:00,48.17,48.18,48.09,48.13,87299.0,38.2739,38.2819,38.2104,38.2422,87299.0
2017-08-08 14:10:00,48.14,48.16,48.11,48.16,65552.0,38.2501,38.266,38.2263,38.266,65552.0
2017-08-08 14:20:00,48.16,48.19,48.15,48.17,117009.0,38.266,38.2898,38.2581,38.2739,117009.0
2017-08-08 14:30:00,48.17,48.23,48.17,48.21,103564.0,38.2739,38.3216,38.2739,38.3057,103564.0
2017-08-08 14:40:00,48.21,48.22,48.13,48.16,93849.0,38.3057,38.3137,38.2422,38.266,93849.0
2017-08-08 14:50:00,48.16,48.19,48.12,48.14,104171.0,38.266,38.2898,38.2342,38.2501,104171.0
2017-08-08 15:00:00,48.13,48.16,48.07,48.13,117226.0,38.2422,38.266,38.1945,38.2422,117226.0
2017-08-08 15:10:00,48.12,48.16,48.11,48.16,99538.0,38.2342,38.266,38.2263,38.266,99538.0
2017-08-08 15:20:00,48.15,48.16,47.95,48.0,205537.0,38.2581,38.266,38.0991,38.1389,205537.0
2017-08-08 15:30:00,48.0,48.02,47.81,47.95,434494.0,38.1389,38.1548,37.9879,38.0991,434494.0
2017-08-08 15:40:00,47.95,47.98,47.87,47.92,378850.0,38.0991,38.123,38.0356,38.0753,378850.0
2017-08-08 15:50:00,47.92,47.96,47.87,47.93,503775.0,38.0753,38.1071,38.0356,38.0832,503775.0
2017-08-09 09:30:00,47.22,47.69,47.11,47.31,547502.0,37.5191,37.8926,37.4317,37.5906,547502.0
2017-08-09 09:40:00,47.28,47.31,46.94,46.99,518668.0,37.5668,37.5906,37.2966,37.3364,518668.0
2017-08-09 09:50:00,46.99,47.33,46.95,47.27,414997.0,37.3364,37.6065,37.3046,37.5588,414997.0
2017-08-09 10:00:00,47.27,47.35,47.15,47.28,227943.0,37.5588,37.6224,37.4635,37.5668,227943.0
2017-08-09 10:10:00,47.28,47.38,47.22,47.26,490001.0,37.5668,37.6462,37.5191,37.5509,490001.0
2017-08-09 10:20:00,47.26,47.37,47.24,47.34,239199.0,37.5509,37.6383,37.535,37.6145,239199.0
2017-08-09 10:30:00,47.34,47.53,47.34,47.4,313120.0,37.6145,37.7654,37.6145,37.6621,313120.0
2017-08-09 10:40:00,47.41,47.57,47.4,47.41,205118.0,37.6701,37.7972,37.6621,37.6701,205118.0
2017-08-09 10:50:00,47.41,47.51,47.35,47.45,133670.0,37.6701,37.7495,37.6224,37.7019,133670.0
2017-08-09 11:00:00,47.45,47.53,47.41,47.5,235005.0,37.7019,37.7654,37.6701,37.7416,235005.0
2017-08-09 11:10:00,47.5,47.51,47.36,47.36,136153.0,37.7416,37.7495,37.6303,37.6303,136153.0
2017-08-09 11:20:00,47.36,47.45,47.33,47.34,145357.0,37.6303,37.7019,37.6065,37.6145,145357.0
2017-08-09 11:30:00,47.34,47.47,47.32,47.43,139748.0,37.6145,37.7178,37.5986,37.686,139748.0
2017-08-09 11:40:00,47.44,47.47,47.4,47.46,134100.0,37.6939,37.7178,37.6621,37.7098,134100.0
2017-08-09 11:50:00,47.45,47.57,47.43,47.5,141758.0,37.7019,37.7972,37.686,37.7416,141758.0
2017-08-09 12:00:00,47.48,47.53,47.45,47.46,111177.0,37.7257,37.7654,37.7019,37.7098,111177.0
2017-08-09 12:10:00,47.46,47.55,47.46,47.55,106934.0,37.7098,37.7813,37.7098,37.7813,106934.0
2017-08-09 12:20:00,47.55,47.59,47.47,47.49,77950.0,37.7813,37.8131,37.7178,37.7336,77950.0
2017-08-09 12:30:00,47.49,47.51,47.42,47.44,120960.0,37.7336,37.7495,37.678,37.6939,120960.0
2017-08-09 12:40:00,47.44,47.47,47.43,47.45,66383.0,37.6939,37.7178,37.686,37.7019,66383.0
2017-08-09 12:50:00,47.46,47.47,47.42,47.44,68523.0,37.7098,37.7178,37.678,37.6939,68523.0
2017-08-09 13:00:00,47.43,47.52,47.43,47.52,135208.0,37.686,37.7575,37.686,37.7575,135208.0
2017-08-09 13:10:00,47.51,47.53,47.45,47.45,61904.0,37.7495,37.7654,37.7019,37.7019,61904.0
2017-08-09 13:20:00,47.46,47.52,47.44,47.45,85975.0,37.7098,37.7575,37.6939,37.7019,85975.0
2017-08-09 13:30:00,47.45,47.47,47.44,47.44,65320.0,37.7019,37.7178,37.6939,37.6939,65320.0
2017-08-09 13:40:00,47.45,47.53,47.44,47.49,78168.0,37.7019,37.7654,37.6939,37.7336,78168.0
2017-08-09 13:50:00,47.48,47.5,47.43,47.46,76843.0,37.7257,37.7416,37.686,37.7098,76843.0
2017-08-09 14:00:00,47.46,47.48,47.4,47.41,90314.0,37.7098,37.7257,37.6621,37.6701,90314.0
2017-08-09 14:10:00,47.41,47.41,47.35,47.38,96424.0,37.6701,37.6701,37.6224,37.6462,96424.0
2017-08-09 14:20:00,47.38,47.42,47.36,47.37,97623.0,37.6462,37.678,37.6303,37.6383,97623.0
2017-08-09 14:30:00,47.37,47.39,47.32,47.35,122117.0,37.6383,37.6542,37.5986,37.6224,122117.0
2017-08-09 14:40:00,47.35,47.37,47.3,47.36,141880.0,37.6224,37.6383,37.5827,37.6303,141880.0
2017-08-09 14:50:00,47.35,47.42,47.35,47.41,109113.0,37.6224,37.678,37.6224,37.6701,109113.0
2017-08-09 15:00:00,47.41,47.45,47.34,47.36,138494.0,37.6701,37.7019,37.6145,37.6303,138494.0
2017-08-09 15:10:00,47.36,47.44,47.35,47.43,144813.0,37.6303,37.6939,37.6224,37.686,144813.0
2017-08-09 15:20:00,47.43,47.46,47.39,47.43,122900.0,37.686,37.7098,37.6542,37.686,122900.0
2017-08-09 15:30:00,47.44,47.52,47.39,47.51,263392.0,37.6939,37.7575,37.6542,37.7495,263392.0
2017-08-09 15:40:00,47.51,47.67,47.5,47.67,297741.0,37.7495,37.8767,37.7416,37.8767,297741.0
2017-08-09 15:50:00,47.67,47.68,47.6,47.65,409399.0,37.8767,37.8846,37.821,37.8608,409399.0
2017-08-10 09:30:00,47.29,47.47,47.13,47.33,318249.0,37.5747,37.7178,37.4476,37.6065,318249.0
2017-08-10 09:40:00,47.32,47.34,46.94,47.01,402951.0,37.5986,37.6145,37.2966,37.3523,402951.0
2017-08-10 09:50:00,47.0,47.05,46.9,46.93,253914.0,37.3443,37.384,37.2649,37.2887,253914.0
2017-08-10 10:00:00,46.94,46.95,46.61,46.7,422907.0,37.2966,37.3046,37.0344,37.1059,422907.0
2017-08-10 10:10:00,46.69,46.75,46.57,46.75,340646.0,37.098,37.1457,37.0026,37.1457,340646.0
2017-08-10 10:20:00,46.75,46.79,46.63,46.79,265588.0,37.1457,37.1775,37.0503,37.1775,265588.0
2017-08-10 10:30:00,46.79,46.91,46.77,46.89,335222.0,37.1775,37.2728,37.1616,37.2569,335222.0
2017-08-10 10:40:00,46.89,46.93,46.8,46.82,225911.0,37.2569,37.2887,37.1854,37.2013,225911.0
2017-08-10 10:50:00,46.82,46.88,46.72,46.87,209222.0,37.2013,37.249,37.1218,37.241,209222.0
2017-08-10 11:00:00,46.87,46.88,46.75,46.84,153988.0,37.241,37.249,37.1457,37.2172,153988.0
2017-08-10 11:10:00,46.84,46.85,46.72,46.75,170413.0,37.2172,37.2251,37.1218,37.1457,170413.0
2017-08-10 11:20:00,46.75,46.8,46.67,46.78,270324.0,37.1457,37.1854,37.0821,37.1695,270324.0
2017-08-10 11:30:00,46.78,46.94,46.75,46.93,122653.0,37.1695,37.2966,37.1457,37.2887,122653.0
2017-08-10 11:40:00,46.93,46.94,46.71,46.74,188771.0,37.2887,37.2966,37.1139,37.1377,188771.0
2017-08-10 11:50:00,46.74,46.83,46.69,46.81,147753.0,37.1377,37.2092,37.098,37.1933,147753.0
2017-08-10 12:00:00,46.81,46.82,46.72,46.81,144341.0,37.1933,37.2013,37.1218,37.1933,144341.0
2017-08-10 12:10:00,46.81,46.88,46.76,46.82,106432.0,37.1933,37.249,37.1536,37.2013,106432.0
2017-08-10 12:20:00,46.81,46.88,46.75,46.85,226205.0,37.1933,37.249,37.1457,37.2251,226205.0
2017-08-10 12:30:00,46.85,46.91,46.78,46.86,178970.0,37.2251,37.2728,37.1695,37.2331,178970.0
2017-08-10 12:40:00,46.87,46.93,46.85,46.89,117731.0,37.241,37.2887,37.2251,37.2569,117731.0
2017-08-10 12:50:00,46.89,46.93,46.86,46.93,88002.0,37.2569,37.2887,37.2331,37.2887,88002.0
2017-08-10 13:00:00,46.93,46.99,46.89,46.9,94563.0,37.2887,37.3364,37.2569,37.2649,94563.0
2017-08-10 13:10:00,46.9,46.91,46.84,46.86,72272.0,37.2649,37.2728,37.2172,37.2331,72272.0
2017-08-10 13:20:00,46.87,46.96,46.86,46.93,70527.0,37.241,37.3125,37.2331,37.2887,70527.0
2017-08-10 13:30:00,46.93,46.97,46.89,46.9,86316.0,37.2887,37.3205,37.2569,37.2649,86316.0
2017-08-10 13:40:00,46.9,46.91,46.83,46.83,93209.0,37.2649,37.2728,37.2092,37.2092,93209.0
2017-08-10 13:50:00,46.83,46.86,46.79,46.84,91933.0,37.2092,37.2331,37.1775,37.2172,91933.0
2017-08-10 14:00:00,46.85,46.85,46.76,46.79,90696.0,37.2251,37.2251,37.1536,37.1775,90696.0
2017-08-10 14:10:00,46.8,46.85,46.77,46.85,141409.0,37.1854,37.2251,37.1616,37.2251,141409.0
2017-08-10 14:20:00,46.85,46.9,46.74,46.76,201475.0,37.2251,37.2649,37.1377,37.1536,201475.0
2017-08-10 14:30:00,46.75,46.88,46.7,46.7,236707.0,37.1457,37.249,37.1059,37.1059,236707.0
2017-08-10 14:40:00,46.71,46.76,46.69,46.74,109106.0,37.1139,37.1536,37.098,37.1377,109106.0
2017-08-10 14:50:00,46.75,46.75,46.63,46.65,96332.0,37.1457,37.1457,37.0503,37.0662,96332.0
2017-08-10 15:00:00,46.64,46.69,46.6,46.63,116264.0,37.0583,37.098,37.0265,37.0503,116264.0
2017-08-10 15:10:00,46.63,46.64,46.51,46.55,251840.0,37.0503,37.0583,36.955,36.9868,251840.0
2017-08-10 15:20:00,46.55,46.55,46.38,46.44,340434.0,36.9868,36.9868,36.8517,36.8994,340434.0
2017-08-10 15:30:00,46.45,46.47,46.32,46.36,408457.0,36.9073,36.9232,36.804,36.8358,408457.0
2017-08-10 15:40:00,46.35,46.37,46.26,46.28,474098.0,36.8278,36.8437,36.7563,36.7722,474098.0
2017-08-10 15:50:00,46.28,46.35,46.23,46.28,824542.0,36.7722,36.8278,36.7325,36.7722,824542.0
2017-08-11 09:30:00,46.38,46.53,46.21,46.23,414444.0,36.8517,36.9709,36.7166,36.7325,414444.0
2017-08-11 09:40:00,46.23,46.3,45.82,45.93,947977.0,36.7325,36.7881,36.4067,36.4941,947977.0
2017-08-11 09:50:00,45.94,46.01,45.83,45.89,319180.0,36.5021,36.5577,36.4147,36.4623,319180.0
2017-08-11 10:00:00,45.89,46.03,45.72,45.94,361638.0,36.4623,36.5736,36.3273,36.5021,361638.0
2017-08-11 10:10:00,45.95,46.0,45.71,45.72,559936.0,36.51,36.5497,36.3193,36.3273,559936.0
2017-08-11 10:20:00,45.72,45.81,45.63,45.64,410777.0,36.3273,36.3988,36.2558,36.2637,410777.0
2017-08-11 10:30:00,45.64,45.76,45.62,45.69,686599.0,36.2637,36.3591,36.2478,36.3034,686599.0
2017-08-11 10:40:00,45.68,45.78,45.68,45.76,382783.0,36.2955,36.3749,36.2955,36.3591,382783.0
2017-08-11 10:50:00,45.76,45.97,45.76,45.9,326193.0,36.3591,36.5259,36.3591,36.4703,326193.0
2017-08-11 11:00:00,45.9,45.91,45.84,45.88,176010.0,36.4703,36.4782,36.4226,36.4544,176010.0
2017-08-11 11:10:00,45.88,45.91,45.78,45.8,160419.0,36.4544,36.4782,36.3749,36.3908,160419.0
2017-08-11 11:20:00,45.79,45.8,45.56,45.58,514191.0,36.3829,36.3908,36.2001,36.216,514191.0
2017-08-11 11:30:00,45.58,45.71,45.52,45.68,257881.0,36.216,36.3193,36.1684,36.2955,257881.0
2017-08-11 11:40:00,45.68,45.7,45.54,45.61,326610.0,36.2955,36.3114,36.1843,36.2399,326610.0
2017-08-11 11:50:00,45.61,45.61,45.48,45.51,278483.0,36.2399,36.2399,36.1366,36.1604,278483.0
2017-08-11 12:00:00,45.51,45.55,45.48,45.54,212552.0,36.1604,36.1922,36.1366,36.1843,212552.0
2017-08-11 12:10:00,45.54,45.65,45.54,45.64,113620.0,36.1843,36.2717,36.1843,36.2637,113620.0
2017-08-11 12:20:00,45.65,45.68,45.52,45.52,167098.0,36.2717,36.2955,36.1684,36.1684,167098.0
2017-08-11 12:30:00,45.52,45.63,45.51,45.62,140254.0,36.1684,36.2558,36.1604,36.2478,140254.0
2017-08-11 12:40:00,45.62,45.67,45.62,45.63,99496.0,36.2478,36.2875,36.2478,36.2558,99496.0
2017-08-11 12:50:00,45.63,45.64,45.58,45.58,169548.0,36.2558,36.2637,36.216,36.216,169548.0
2017-08-11 13:00:00,45.58,45.65,45.56,45.64,169974.0,36.216,36.2717,36.2001,36.2637,169974.0
2017-08-11 13:10:00,45.64,45.66,45.6,45.61,149992.0,36.2637,36.2796,36.2319,36.2399,149992.0
2017-08-11 13:20:00,45.61,45.63,45.54,45.57,182214.0,36.2399,36.2558,36.1843,36.2081,182214.0
2017-08-11 13:30:00,45.56,45.6,45.5,45.52,145876.0,36.2001,36.2319,36.1525,36.1684,145876.0
2017-08-11 13:40:00,45.52,45.52,45.47,45.51,173945.0,36.1684,36.1684,36.1286,36.1604,173945.0
2017-08-11 13:50:00,45.52,45.55,45.48,45.54,159975.0,36.1684,36.1922,36.1366,36.1843,159975.0
2017-08-11 14:00:00,45.54,45.59,45.52,45.58,235907.0,36.1843,36.224,36.1684,36.216,235907.0
2017-08-11 14:10:00,45.58,45.7,45.57,45.64,312286.0,36.216,36.3114,36.2081,36.2637,312286.0
2017-08-11 14:20:00,45.65,45.69,45.62,45.66,204448.0,36.2717,36.3034,36.2478,36.2796,204448.0
2017-08-11 14:30:00,45.67,45.67,45.54,45.59,206263.0,36.2875,36.2875,36.1843,36.224,206263.0
2017-08-11 14:40:00,45.6,45.62,45.57,45.58,155356.0,36.2319,36.2478,36.2081,36.216,155356.0
2017-08-11 14:50:00,45.58,45.63,45.55,45.59,210857.0,36.216,36.2558,36.1922,36.224,210857.0
2017-08-11 15:00:00,45.59,45.61,45.57,45.59,193289.0,36.224,36.2399,36.2081,36.224,193289.0
2017-08-11 15:10:00,45.58,45.59,45.5,45.5,300970.0,36.216,36.224,36.1525,36.1525,300970.0
2017-08-11 15:20:00,45.51,45.56,45.49,45.53,321011.0,36.1604,36.2001,36.1445,36.1763,321011.0
2017-08-11 15:30:00,45.53,45.63,45.53,45.63,532098.0,36.1763,36.2558,36.1763,36.2558,532098.0
2017-08-11 15:40:00,45.62,45.72,45.58,45.7,684862.0,36.2478,36.3273,36.216,36.3114,684862.0
2017-08-11 15:50:00,45.7,45.71,45.63,45.65,842267.0,36.3114,36.3193,36.2558,36.2717,842267.0
2017-08-14 09:30:00,46.21,46.75,46.18,46.61,464724.0,36.7166,37.1457,36.6928,37.0344,464724.0
2017-08-14 09:40:00,46.61,46.76,46.54,46.59,289196.0,37.0344,37.1536,36.9788,37.0185,289196.0
2017-08-14 09:50:00,46.59,46.84,46.59,46.8,262624.0,37.0185,37.2172,37.0185,37.1854,262624.0
2017-08-14 10:00:00,46.8,46.94,46.78,46.84,202087.0,37.1854,37.2966,37.1695,37.2172,202087.0
2017-08-14 10:10:00,46.84,46.86,46.71,46.84,299001.0,37.2172,37.2331,37.1139,37.2172,299001.0
2017-08-14 10:20:00,46.84,46.9,46.73,46.74,125859.0,37.2172,37.2649,37.1298,37.1377,125859.0
2017-08-14 10:30:00,46.73,46.82,46.7,46.82,117827.0,37.1298,37.2013,37.1059,37.2013,117827.0
2017-08-14 10:40:00,46.82,46.82,46.72,46.75,134516.0,37.2013,37.2013,37.1218,37.1457,134516.0
2017-08-14 10:50:00,46.75,46.85,46.75,46.78,203220.0,37.1457,37.2251,37.1457,37.1695,203220.0
2017-08-14 11:00:00,46.78,46.78,46.66,46.68,165199.0,37.1695,37.1695,37.0742,37.09,165199.0
2017-08-14 11:10:00,46.68,46.7,46.61,46.64,113183.0,37.09,37.1059,37.0344,37.0583,113183.0
2017-08-14 11:20:00,46.63,46.74,46.62,46.71,104606.0,37.0503,37.1377,37.0424,37.1139,104606.0
2017-08-14 11:30:00,46.71,46.74,46.66,46.71,93593.0,37.1139,37.1377,37.0742,37.1139,93593.0
2017-08-14 11:40:00,46.72,46.76,46.66,46.7,189554.0,37.1218,37.1536,37.0742,37.1059,189554.0
2017-08-14 11:50:00,46.71,46.74,46.63,46.65,124433.0,37.1139,37.1377,37.0503,37.0662,124433.0
2017-08-14 12:00:00,46.66,46.71,46.63,46.63,60813.0,37.0742,37.1139,37.0503,37.0503,60813.0
2017-08-14 12:10:00,46.64,46.64,46.57,46.6,64206.0,37.0583,37.0583,37.0026,37.0265,64206.0
2017-08-14 12:20:00,46.6,46.65,46.56,46.56,86412.0,37.0265,37.0662,36.9947,36.9947,86412.0
2017-08-14 12:30:00,46.56,46.57,46.43,46.48,199750.0,36.9947,37.0026,36.8914,36.9311,199750.0
2017-08-14 12:40:00,46.48,46.5,46.45,46.5,90808.0,36.9311,36.947,36.9073,36.947,90808.0
2017-08-14 12:50:00,46.5,46.56,46.48,46.48,65574.0,36.947,36.9947,36.9311,36.9311,65574.0
2017-08-14 13:00:00,46.49,46.6,46.48,46.57,61804.0,36.9391,37.0265,36.9311,37.0026,61804.0
2017-08-14 13:10:00,46.57,46.57,46.5,46.51,89556.0,37.0026,37.0026,36.947,36.955,89556.0
2017-08-14 13:20:00,46.51,46.55,46.51,46.55,55733.0,36.955,36.9868,36.955,36.9868,55733.0
2017-08-14 13:30:00,46.55,46.56,46.5,46.54,82451.0,36.9868,36.9947,36.947,36.9788,82451.0
2017-08-14 13:40:00,46.54,46.55,46.49,46.53,88653.0,36.9788,36.9868,36.9391,36.9709,88653.0
2017-08-14 13:50:00,46.54,46.58,46.52,46.52,101953.0,36.9788,37.0106,36.9629,36.9629,101953.0
2017-08-14 14:00:00,46.53,46.63,46.51,46.6,204882.0,36.9709,37.0503,36.955,37.0265,204882.0
2017-08-14 14:10:00,46.61,46.61,46.53,46.58,85795.0,37.0344,37.0344,36.9709,37.0106,85795.0
2017-08-14 14:20:00,46.59,46.61,46.53,46.54,68085.0,37.0185,37.0344,36.9709,36.9788,68085.0
2017-08-14 14:30:00,46.54,46.59,46.53,46.57,78731.0,36.9788,37.0185,36.9709,37.0026,78731.0
2017-08-14 14:40:00,46.58,46.61,46.48,46.5,129604.0,37.0106,37.0344,36.9311,36.947,129604.0
2017-08-14 14:50:00,46.5,46.52,46.44,46.47,143354.0,36.947,36.9629,36.8994,36.9232,143354.0
2017-08-14 15:00:00,46.47,46.53,46.46,46.53,76928.0,36.9232,36.9709,36.9152,36.9709,76928.0
2017-08-14 15:10:00,46.53,46.59,46.51,46.57,105266.0,36.9709,37.0185,36.955,37.0026,105266.0
2017-08-14 15:20:00,46.57,46.61,46.56,46.57,156054.0,37.0026,37.0344,36.9947,37.0026,156054.0
2017-08-14 15:30:00,46.57,46.59,46.5,46.51,158611.0,37.0026,37.0185,36.947,36.955,158611.0
2017-08-14 15:40:00,46.51,46.59,46.49,46.55,311547.0,36.955,37.0185,36.9391,36.9868,311547.0
2017-08-14 15:50:00,46.55,46.6,46.48,46.5,592563.0,36.9868,37.0265,36.9311,36.947,592563.0
2017-08-15 09:30:00,47.01,47.3,47.0,47.09,454568.0,37.3523,37.5827,37.3443,37.4158,454568.0
2017-08-15 09:40:00,47.09,47.13,46.85,46.87,304715.0,37.4158,37.4476,37.2251,37.241,304715.0
2017-08-15 09:50:00,46.86,46.99,46.86,46.92,173646.0,37.2331,37.3364,37.2331,37.2807,173646.0
2017-08-15 10:00:00,46.92,46.92,46.71,46.73,174620.0,37.2807,37.2807,37.1139,37.1298,174620.0
2017-08-15 10:10:00,46.74,46.78,46.64,46.78,176774.0,37.1377,37.1695,37.0583,37.1695,176774.0
2017-08-15 10:20:00,46.78,46.84,46.69,46.83,109644.0,37.1695,37.2172,37.098,37.2092,109644.0
2017-08-15 10:30:00,46.82,46.83,46.73,46.8,87213.0,37.2013,37.2092,37.1298,37.1854,87213.0
2017-08-15 10:40:00,46.8,46.81,46.72,46.73,87165.0,37.1854,37.1933,37.1218,37.1298,87165.0
2017-08-15 10:50:00,46.73,46.78,46.67,46.67,85404.0,37.1298,37.1695,37.0821,37.0821,85404.0
2017-08-15 11:00:00,46.67,46.72,46.65,46.66,107756.0,37.0821,37.1218,37.0662,37.0742,107756.0
2017-08-15 11:10:00,46.66,46.71,46.62,46.69,178985.0,37.0742,37.1139,37.0424,37.098,178985.0
2017-08-15 11:20:00,46.7,46.72,46.63,46.69,91313.0,37.1059,37.1218,37.0503,37.098,91313.0
2017-08-15 11:30:00,46.69,46.71,46.64,46.65,84188.0,37.098,37.1139,37.0583,37.0662,84188.0
2017-08-15 11:40:00,46.65,46.72,46.64,46.67,128927.0,37.0662,37.1218,37.0583,37.0821,128927.0
2017-08-15 11:50:00,46.68,46.7,46.62,46.68,98157.0,37.09,37.1059,37.0424,37.09,98157.0
2017-08-15 12:00:00,46.68,46.75,46.67,46.73,97975.0,37.09,37.1457,37.0821,37.1298,97975.0
2017-08-15 12:10:00,46.73,46.74,46.69,46.72,54201.0,37.1298,37.1377,37.098,37.1218,54201.0
2017-08-15 12:20:00,46.72,46.76,46.7,46.76,68406.0,37.1218,37.1536,37.1059,37.1536,68406.0
2017-08-15 12:30:00,46.76,46.76,46.71,46.75,58249.0,37.1536,37.1536,37.1139,37.1457,58249.0
2017-08-15 12:40:00,46.75,46.76,46.74,46.75,41989.0,37.1457,37.1536,37.1377,37.1457,41989.0
2017-08-15 12:50:00,46.76,46.76,46.67,46.67,61233.0,37.1536,37.1536,37.0821,37.0821,61233.0
2017-08-15 13:00:00,46.66,46.68,46.56,46.61,89199.0,37.0742,37.09,36.9947,37.0344,89199.0
2017-08-15 13:10:00,46.62,46.68,46.61,46.68,51247.0,37.0424,37.09,37.0344,37.09,51247.0
2017-08-15 13:20:00,46.67,46.69,46.61,46.66,50293.0,37.0821,37.098,37.0344,37.0742,50293.0
2017-08-15 13:30:00,46.66,46.67,46.58,46.64,65798.0,37.0742,37.0821,37.0106,37.0583,65798.0
2017-08-15 13:40:00,46.65,46.65,46.6,46.64,47015.0,37.0662,37.0662,37.0265,37.0583,47015.0
2017-08-15 13:50:00,46.64,46.66,46.6,46.61,47845.0,37.0583,37.0742,37.0265,37.0344,47845.0
2017-08-15 14:00:00,46.61,46.68,46.6,46.66,52250.0,37.0344,37.09,37.0265,37.0742,52250.0
2017-08-15 14:10:00,46.65,46.7,46.65,46.68,52353.0,37.0662,37.1059,37.0662,37.09,52353.0
2017-08-15 14:20:00,46.69,46.71,46.66,46.7,61743.0,37.098,37.1139,37.0742,37.1059,61743.0
2017-08-15 14:30:00,46.69,46.74,46.67,46.7,108882.0,37.098,37.1377,37.0821,37.1059,108882.0
2017-08-15 14:40:00,46.71,46.72,46.68,46.72,60558.0,37.1139,37.1218,37.09,37.1218,60558.0
2017-08-15 14:50:00,46.73,46.78,46.72,46.78,90184.0,37.1298,37.1695,37.1218,37.1695,90184.0
2017-08-15 15:00:00,46.78,46.79,46.73,46.77,70357.0,37.1695,37.1775,37.1298,37.1616,70357.0
2017-08-15 15:10:00,46.77,46.78,46.72,46.75,115206.0,37.1616,37.1695,37.1218,37.1457,115206.0
2017-08-15 15:20:00,46.75,46.78,46.74,46.75,105511.0,37.1457,37.1695,37.1377,37.1457,105511.0
2017-08-15 15:30:00,46.75,46.76,46.71,46.73,146599.0,37.1457,37.1536,37.1139,37.1298,146599.0
2017-08-15 15:40:00,46.74,46.77,46.69,46.7,224428.0,37.1377,37.1616,37.098,37.1059,224428.0
2017-08-15 15:50:00,46.69,46.69,46.43,46.45,1489859.0,37.098,37.098,36.8914,36.9073,1489859.0
2017-08-16 09:30:00,46.61,46.77,46.61,46.68,245108.0,37.0344,37.1616,37.0344,37.09,245108.0
2017-08-16 09:40:00,46.68,46.82,46.59,46.79,154156.0,37.09,37.2013,37.0185,37.1775,154156.0
2017-08-16 09:50:00,46.79,46.81,46.71,46.78,108870.0,37.1775,37.1933,37.1139,37.1695,108870.0
2017-08-16 10:00:00,46.78,46.8,46.69,46.7,107152.0,37.1695,37.1854,37.098,37.1059,107152.0
2017-08-16 10:10:00,46.69,46.7,46.62,46.66,137365.0,37.098,37.1059,37.0424,37.0742,137365.0
2017-08-16 10:20:00,46.66,46.77,46.65,46.77,111357.0,37.0742,37.1616,37.0662,37.1616,111357.0
2017-08-16 10:30:00,46.77,46.78,46.65,46.69,82936.0,37.1616,37.1695,37.0662,37.098,82936.0
2017-08-16 10:40:00,46.7,46.71,46.54,46.55,131841.0,37.1059,37.1139,36.9788,36.9868,131841.0
2017-08-16 10:50:00,46.56,46.58,46.51,46.57,90195.0,36.9947,37.0106,36.955,37.0026,90195.0
2017-08-16 11:00:00,46.58,46.62,46.43,46.44,137677.0,37.0106,37.0424,36.8914,36.8994,137677.0
2017-08-16 11:10:00,46.44,46.45,46.36,46.39,151829.0,36.8994,36.9073,36.8358,36.8596,151829.0
2017-08-16 11:20:00,46.4,46.4,46.29,46.34,198242.0,36.8676,36.8676,36.7802,36.8199,198242.0
2017-08-16 11:30:00,46.34,46.36,46.3,46.31,194331.0,36.8199,36.8358,36.7881,36.7961,194331.0
2017-08-16 11:40:00,46.31,46.35,46.29,46.33,318299.0,36.7961,36.8278,36.7802,36.812,318299.0
2017-08-16 11:50:00,46.33,46.36,46.31,46.33,303994.0,36.812,36.8358,36.7961,36.812,303994.0
2017-08-16 12:00:00,46.34,46.54,46.32,46.53,437942.0,36.8199,36.9788,36.804,36.9709,437942.0
2017-08-16 12:10:00,46.53,46.59,46.49,46.53,100413.0,36.9709,37.0185,36.9391,36.9709,100413.0
2017-08-16 12:20:00,46.53,46.58,46.45,46.46,99962.0,36.9709,37.0106,36.9073,36.9152,99962.0
2017-08-16 12:30:00,46.46,46.49,46.41,46.45,56265.0,36.9152,36.9391,36.8755,36.9073,56265.0
2017-08-16 12:40:00,46.45,46.45,46.34,46.35,87354.0,36.9073,36.9073,36.8199,36.8278,87354.0
2017-08-16 12:50:00,46.35,46.35,46.28,46.31,97390.0,36.8278,36.8278,36.7722,36.7961,97390.0
2017-08-16 13:00:00,46.31,46.41,46.31,46.41,49242.0,36.7961,36.8755,36.7961,36.8755,49242.0
2017-08-16 13:10:00,46.41,46.41,46.24,46.29,110195.0,36.8755,36.8755,36.7404,36.7802,110195.0
2017-08-16 13:20:00,46.3,46.35,46.25,46.28,89021.0,36.7881,36.8278,36.7484,36.7722,89021.0
2017-08-16 13:30:00,46.28,46.28,46.17,46.22,219240.0,36.7722,36.7722,36.6848,36.7246,219240.0
2017-08-16 13:40:00,46.22,46.27,46.19,46.23,70133.0,36.7246,36.7643,36.7007,36.7325,70133.0
2017-08-16 13:50:00,46.24,46.26,46.2,46.22,66610.0,36.7404,36.7563,36.7087,36.7246,66610.0
2017-08-16 14:00:00,46.23,46.3,46.18,46.24,200838.0,36.7325,36.7881,36.6928,36.7404,200838.0
2017-08-16 14:10:00,46.23,46.26,46.07,46.09,127846.0,36.7325,36.7563,36.6054,36.6213,127846.0
2017-08-16 14:20:00,46.09,46.09,45.91,46.01,241455.0,36.6213,36.6213,36.4782,36.5577,241455.0
2017-08-16 14:30:00,46.02,46.09,45.95,46.02,283118.0,36.5656,36.6213,36.51,36.5656,283118.0
2017-08-16 14:40:00,46.02,46.07,45.94,46.01,177566.0,36.5656,36.6054,36.5021,36.5577,177566.0
2017-08-16 14:50:00,46.0,46.08,45.98,46.04,137069.0,36.5497,36.6133,36.5339,36.5815,137069.0
2017-08-16 15:00:00,46.04,46.1,46.03,46.05,100346.0,36.5815,36.6292,36.5736,36.5895,100346.0
2017-08-16 15:10:00,46.04,46.09,46.01,46.01,117801.0,36.5815,36.6213,36.5577,36.5577,117801.0
2017-08-16 15:20:00,46.01,46.1,46.0,46.03,202188.0,36.5577,36.6292,36.5497,36.5736,202188.0
2017-08-16 15:30:00,46.03,46.05,45.99,46.05,262179.0,36.5736,36.5895,36.5418,36.5895,262179.0
2017-08-16 15:40:00,46.04,46.1,45.99,46.0,396934.0,36.5815,36.6292,36.5418,36.5497,396934.0
2017-08-16 15:50:00,46.0,46.03,45.95,46.03,767360.0,36.5497,36.5736,36.51,36.5736,767360.0
2017-08-17 09:30:00,45.83,45.97,45.76,45.82,404995.0,36.4147,36.5259,36.3591,36.4067,404995.0
2017-08-17 09:40:00,45.82,45.96,45.79,45.95,244167.0,36.4067,36.518,36.3829,36.51,244167.0
2017-08-17 09:50:00,45.95,45.98,45.64,45.64,296117.0,36.51,36.5339,36.2637,36.2637,296117.0
2017-08-17 10:00:00,45.65,45.84,45.61,45.69,371955.0,36.2717,36.4226,36.2399,36.3034,371955.0
2017-08-17 10:10:00,45.69,45.72,45.42,45.44,312482.0,36.3034,36.3273,36.0889,36.1048,312482.0
2017-08-17 10:20:00,45.45,45.58,45.4,45.57,144114.0,36.1127,36.216,36.073,36.2081,144114.0
2017-08-17 10:30:00,45.57,45.77,45.56,45.64,226346.0,36.2081,36.367,36.2001,36.2637,226346.0
2017-08-17 10:40:00,45.64,45.64,45.49,45.54,168588.0,36.2637,36.2637,36.1445,36.1843,168588.0
2017-08-17 10:50:00,45.54,45.73,45.49,45.63,158250.0,36.1843,36.3352,36.1445,36.2558,158250.0
2017-08-17 11:00:00,45.64,45.83,45.59,45.78,301347.0,36.2637,36.4147,36.224,36.3749,301347.0
2017-08-17 11:10:00,45.78,45.85,45.77,45.82,207198.0,36.3749,36.4306,36.367,36.4067,207198.0
2017-08-17 11:20:00,45.82,45.83,45.7,45.71,199625.0,36.4067,36.4147,36.3114,36.3193,199625.0
2017-08-17 11:30:00,45.71,45.75,45.6,45.64,154908.0,36.3193,36.3511,36.2319,36.2637,154908.0
2017-08-17 11:40:00,45.64,45.7,45.57,45.58,102556.0,36.2637,36.3114,36.2081,36.216,102556.0
2017-08-17 11:50:00,45.58,45.65,45.57,45.61,89453.0,36.216,36.2717,36.2081,36.2399,89453.0
2017-08-17 12:00:00,45.62,45.73,45.61,45.61,87155.0,36.2478,36.3352,36.2399,36.2399,87155.0
2017-08-17 12:10:00,45.6,45.62,45.54,45.59,184400.0,36.2319,36.2478,36.1843,36.224,184400.0
2017-08-17 12:20:00,45.59,45.64,45.54,45.59,76161.0,36.224,36.2637,36.1843,36.224,76161.0
2017-08-17 12:30:00,45.58,45.59,45.48,45.52,130155.0,36.216,36.224,36.1366,36.1684,130155.0
2017-08-17 12:40:00,45.52,45.52,45.45,45.48,88350.0,36.1684,36.1684,36.1127,36.1366,88350.0
2017-08-17 12:50:00,45.47,45.47,45.33,45.41,136760.0,36.1286,36.1286,36.0174,36.081,136760.0
2017-08-17 13:00:00,45.41,45.42,45.31,45.34,183479.0,36.081,36.0889,36.0015,36.0253,183479.0
2017-08-17 13:10:00,45.34,45.39,45.3,45.32,120949.0,36.0253,36.0651,35.9936,36.0094,120949.0
2017-08-17 13:20:00,45.32,45.34,45.28,45.33,96962.0,36.0094,36.0253,35.9777,36.0174,96962.0
2017-08-17 13:30:00,45.33,45.39,45.31,45.33,315509.0,36.0174,36.0651,36.0015,36.0174,315509.0
2017-08-17 13:40:00,45.33,45.38,45.31,45.32,100098.0,36.0174,36.0571,36.0015,36.0094,100098.0
2017-08-17 13:50:00,45.31,45.41,45.27,45.41,148732.0,36.0015,36.081,35.9697,36.081,148732.0
2017-08-17 14:00:00,45.41,45.42,45.32,45.39,100212.0,36.081,36.0889,36.0094,36.0651,100212.0
2017-08-17 14:10:00,45.4,45.43,45.27,45.31,122381.0,36.073,36.0968,35.9697,36.0015,122381.0
2017-08-17 14:20:00,45.3,45.33,45.26,45.3,154067.0,35.9936,36.0174,35.9618,35.9936,154067.0
2017-08-17 14:30:00,45.3,45.3,45.25,45.25,183026.0,35.9936,35.9936,35.9538,35.9538,183026.0
2017-08-17 14:40:00,45.26,45.31,45.24,45.28,169915.0,35.9618,36.0015,35.9459,35.9777,169915.0
2017-08-17 14:50:00,45.28,45.32,45.22,45.29,117291.0,35.9777,36.0094,35.93,35.9856,117291.0
2017-08-17 15:00:00,45.29,45.29,45.2,45.24,172530.0,35.9856,35.9856,35.9141,35.9459,172530.0
2017-08-17 15:10:00,45.25,45.27,45.17,45.19,186774.0,35.9538,35.9697,35.8903,35.9062,186774.0
2017-08-17 15:20:00,45.19,45.25,45.18,45.23,186626.0,35.9062,35.9538,35.8982,35.9379,186626.0
2017-08-17 15:30:00,45.23,45.31,45.2,45.24,253430.0,35.9379,36.0015,35.9141,35.9459,253430.0
2017-08-17 15:40:00,45.23,45.27,45.08,45.08,612826.0,35.9379,35.9697,35.8188,35.8188,612826.0
2017-08-17 15:50:00,45.08,45.18,45.03,45.09,1016243.0,35.8188,35.8982,35.779,35.8267,1016243.0
2017-08-18 09:30:00,44.94,45.07,44.87,44.93,635146.0,35.7075,35.8108,35.6519,35.6996,635146.0
2017-08-18 09:40:00,44.92,45.23,44.86,45.15,294970.0,35.6916,35.9379,35.644,35.8744,294970.0
2017-08-18 09:50:00,45.15,45.18,45.01,45.05,234414.0,35.8744,35.8982,35.7631,35.7949,234414.0
2017-08-18 10:00:00,45.06,45.38,45.01,45.31,221062.0,35.8029,36.0571,35.7631,36.0015,221062.0
2017-08-18 10:10:00,45.3,45.37,45.26,45.26,157547.0,35.9936,36.0492,35.9618,35.9618,157547.0
2017-08-18 10:20:00,45.26,45.34,45.22,45.22,135195.0,35.9618,36.0253,35.93,35.93,135195.0
2017-08-18 10:30:00,45.23,45.28,45.15,45.26,141293.0,35.9379,35.9777,35.8744,35.9618,141293.0
2017-08-18 10:40:00,45.27,45.34,45.22,45.25,106644.0,35.9697,36.0253,35.93,35.9538,106644.0
2017-08-18 10:50:00,45.25,45.31,45.19,45.22,83770.0,35.9538,36.0015,35.9062,35.93,83770.0
2017-08-18 11:00:00,45.22,45.28,45.18,45.22,118967.0,35.93,35.9777,35.8982,35.93,118967.0
2017-08-18 11:10:00,45.22,45.41,45.17,45.41,165565.0,35.93,36.081,35.8903,36.081,165565.0
2017-08-18 11:20:00,45.41,45.56,45.37,45.51,199412.0,36.081,36.2001,36.0492,36.1604,199412.0
2017-08-18 11:30:00,45.52,45.55,45.43,45.46,90871.0,36.1684,36.1922,36.0968,36.1207,90871.0
2017-08-18 11:40:00,45.46,45.58,45.44,45.56,121465.0,36.1207,36.216,36.1048,36.2001,121465.0
2017-08-18 11:50:00,45.56,45.68,45.55,45.59,202345.0,36.2001,36.2955,36.1922,36.224,202345.0
2017-08-18 12:00:00,45.59,45.6,45.5,45.55,115275.0,36.224,36.2319,36.1525,36.1922,115275.0
2017-08-18 12:10:00,45.55,45.63,45.55,45.57,105622.0,36.1922,36.2558,36.1922,36.2081,105622.0
2017-08-18 12:20:00,45.57,45.63,45.51,45.6,84786.0,36.2081,36.2558,36.1604,36.2319,84786.0
2017-08-18 12:30:00,45.6,45.7,45.59,45.67,149017.0,36.2319,36.3114,36.224,36.2875,149017.0
2017-08-18 12:40:00,45.66,45.82,45.65,45.74,208993.0,36.2796,36.4067,36.2717,36.3432,208993.0
2017-08-18 12:50:00,45.75,45.79,45.69,45.7,106219.0,36.3511,36.3829,36.3034,36.3114,106219.0
2017-08-18 13:00:00,45.7,45.75,45.59,45.59,138506.0,36.3114,36.3511,36.224,36.224,138506.0
2017-08-18 13:10:00,45.6,45.68,45.58,45.6,116504.0,36.2319,36.2955,36.216,36.2319,116504.0
2017-08-18 13:20:00,45.6,45.61,45.53,45.59,85211.0,36.2319,36.2399,36.1763,36.224,85211.0
2017-08-18 13:30:00,45.59,45.62,45.5,45.53,94112.0,36.224,36.2478,36.1525,36.1763,94112.0
2017-08-18 13:40:00,45.52,45.56,45.48,45.56,71382.0,36.1684,36.2001,36.1366,36.2001,71382.0
2017-08-18 13:50:00,45.55,45.59,45.45,45.46,74651.0,36.1922,36.224,36.1127,36.1207,74651.0
2017-08-18 14:00:00,45.47,45.54,45.46,45.5,78723.0,36.1286,36.1843,36.1207,36.1525,78723.0
2017-08-18 14:10:00,45.51,45.52,45.46,45.48,58899.0,36.1604,36.1684,36.1207,36.1366,58899.0
2017-08-18 14:20:00,45.49,45.51,45.43,45.45,87578.0,36.1445,36.1604,36.0968,36.1127,87578.0
2017-08-18 14:30:00,45.46,45.53,45.46,45.47,99627.0,36.1207,36.1763,36.1207,36.1286,99627.0
2017-08-18 14:40:00,45.47,45.49,45.46,45.47,64234.0,36.1286,36.1445,36.1207,36.1286,64234.0
2017-08-18 14:50:00,45.47,45.48,45.41,45.42,81668.0,36.1286,36.1366,36.081,36.0889,81668.0
2017-08-18 15:00:00,45.43,45.53,45.41,45.5,119149.0,36.0968,36.1763,36.081,36.1525,119149.0
2017-08-18 15:10:00,45.51,45.52,45.43,45.45,113582.0,36.1604,36.1684,36.0968,36.1127,113582.0
2017-08-18 15:20:00,45.45,45.48,45.39,45.44,147812.0,36.1127,36.1366,36.0651,36.1048,147812.0
2017-08-18 15:30:00,45.44,45.57,45.43,45.54,205604.0,36.1048,36.2081,36.0968,36.1843,205604.0
2017-08-18 15:40:00,45.55,45.59,45.46,45.47,265904.0,36.1922,36.224,36.1207,36.1286,265904.0
2017-08-18 15:50:00,45.47,45.49,45.39,45.4,727702.0,36.1286,36.1445,36.0651,36.073,727702.0
2017-08-21 09:30:00,45.4,45.4,45.26,45.26,140102.0,36.073,36.073,35.9618,35.9618,140102.0
2017-08-21 09:40:00,45.26,45.35,45.22,45.3,100453.0,35.9618,36.0333,35.93,35.9936,100453.0
2017-08-21 09:50:00,45.3,45.3,45.14,45.16,147532.0,35.9936,35.9936,35.8664,35.8823,147532.0
2017-08-21 10:00:00,45.16,45.17,45.03,45.09,191946.0,35.8823,35.8903,35.779,35.8267,191946.0
2017-08-21 10:10:00,45.1,45.1,44.97,44.98,121799.0,35.8346,35.8346,35.7314,35.7393,121799.0
2017-08-21 10:20:00,44.97,44.97,44.8,44.8,140566.0,35.7314,35.7314,35.5963,35.5963,140566.0
2017-08-21 10:30:00,44.81,44.84,44.76,44.78,178420.0,35.6042,35.6281,35.5645,35.5804,178420.0
2017-08-21 10:40:00,44.78,44.9,44.77,44.82,278850.0,35.5804,35.6757,35.5724,35.6122,278850.0
2017-08-21 10:50:00,44.81,44.93,44.81,44.92,147277.0,35.6042,35.6996,35.6042,35.6916,147277.0
2017-08-21 11:00:00,44.91,44.93,44.81,44.83,92045.0,35.6837,35.6996,35.6042,35.6201,92045.0
2017-08-21 11:10:00,44.83,44.97,44.83,44.96,94001.0,35.6201,35.7314,35.6201,35.7234,94001.0
2017-08-21 11:20:00,44.96,44.98,44.93,44.94,118097.0,35.7234,35.7393,35.6996,35.7075,118097.0
2017-08-21 11:30:00,44.95,45.0,44.9,44.99,177066.0,35.7155,35.7552,35.6757,35.7472,177066.0
2017-08-21 11:40:00,45.0,45.07,45.0,45.04,131935.0,35.7552,35.8108,35.7552,35.787,131935.0
2017-08-21 11:50:00,45.04,45.05,44.94,44.94,76698.0,35.787,35.7949,35.7075,35.7075,76698.0
2017-08-21 12:00:00,44.94,44.95,44.87,44.94,121180.0,35.7075,35.7155,35.6519,35.7075,121180.0
2017-08-21 12:10:00,44.94,44.96,44.9,44.9,72778.0,35.7075,35.7234,35.6757,35.6757,72778.0
2017-08-21 12:20:00,44.9,45.04,44.9,45.04,114600.0,35.6757,35.787,35.6757,35.787,114600.0
2017-08-21 12:30:00,45.03,45.04,44.94,44.94,96607.0,35.779,35.787,35.7075,35.7075,96607.0
2017-08-21 12:40:00,44.95,44.95,44.83,44.84,127340.0,35.7155,35.7155,35.6201,35.6281,127340.0
2017-08-21 12:50:00,44.85,44.85,44.74,44.75,277570.0,35.636,35.636,35.5486,35.5565,277570.0
2017-08-21 13:00:00,44.75,44.76,44.7,44.7,139367.0,35.5565,35.5645,35.5168,35.5168,139367.0
2017-08-21 13:10:00,44.71,44.73,44.68,44.7,188938.0,35.5248,35.5407,35.5009,35.5168,188938.0
2017-08-21 13:20:00,44.7,44.71,44.68,44.69,154771.0,35.5168,35.5248,35.5009,35.5089,154771.0
2017-08-21 13:30:00,44.69,44.72,44.65,44.66,130445.0,35.5089,35.5327,35.4771,35.485,130445.0
2017-08-21 13:40:00,44.65,44.66,44.58,44.58,175247.0,35.4771,35.485,35.4215,35.4215,175247.0
2017-08-21 13:50:00,44.58,44.6,44.53,44.59,170358.0,35.4215,35.4374,35.3817,35.4294,170358.0
2017-08-21 14:00:00,44.6,44.65,44.57,44.61,157748.0,35.4374,35.4771,35.4135,35.4453,157748.0
2017-08-21 14:10:00,44.61,44.64,44.58,44.59,105422.0,35.4453,35.4691,35.4215,35.4294,105422.0
2017-08-21 14:20:00,44.59,44.64,44.56,44.61,169680.0,35.4294,35.4691,35.4056,35.4453,169680.0
2017-08-21 14:30:00,44.6,44.65,44.54,44.57,161768.0,35.4374,35.4771,35.3897,35.4135,161768.0
2017-08-21 14:40:00,44.57,44.71,44.55,44.66,212727.0,35.4135,35.5248,35.3976,35.485,212727.0
2017-08-21 14:50:00,44.66,44.72,44.65,44.67,255260.0,35.485,35.5327,35.4771,35.493,255260.0
2017-08-21 15:00:00,44.67,44.67,44.61,44.61,140911.0,35.493,35.493,35.4453,35.4453,140911.0
2017-08-21 15:10:00,44.62,44.65,44.58,44.64,166744.0,35.4533,35.4771,35.4215,35.4691,166744.0
2017-08-21 15:20:00,44.64,44.76,44.63,44.75,269656.0,35.4691,35.5645,35.4612,35.5565,269656.0
2017-08-21 15:30:00,44.76,44.77,44.71,44.77,349443.0,35.5645,35.5724,35.5248,35.5724,349443.0
2017-08-21 15:40:00,44.77,44.78,44.7,44.74,376613.0,35.5724,35.5804,35.5168,35.5486,376613.0
2017-08-21 15:50:00,44.74,44.77,44.64,44.69,910395.0,35.5486,35.5724,35.4691,35.5089,910395.0
2017-08-22 09:30:00,45.0,45.13,44.93,45.1,412171.0,35.7552,35.8585,35.6996,35.8346,412171.0
2017-08-22 09:40:00,45.09,45.26,45.06,45.21,357731.0,35.8267,35.9618,35.8029,35.922,357731.0
2017-08-22 09:50:00,45.2,45.36,45.19,45.3,197945.0,35.9141,36.0412,35.9062,35.9936,197945.0
2017-08-22 10:00:00,45.31,45.43,45.31,45.33,170506.0,36.0015,36.0968,36.0015,36.0174,170506.0
2017-08-22 10:10:00,45.33,45.4,45.32,45.34,173253.0,36.0174,36.073,36.0094,36.0253,173253.0
2017-08-22 10:20:00,45.34,45.36,45.23,45.24,207357.0,36.0253,36.0412,35.9379,35.9459,207357.0
2017-08-22 10:30:00,45.24,45.25,45.21,45.25,96439.0,35.9459,35.9538,35.922,35.9538,96439.0
2017-08-22 10:40:00,45.25,45.26,45.18,45.24,112073.0,35.9538,35.9618,35.8982,35.9459,112073.0
2017-08-22 10:50:00,45.23,45.31,45.23,45.28,232846.0,35.9379,36.0015,35.9379,35.9777,232846.0
2017-08-22 11:00:00,45.29,45.31,45.23,45.25,146809.0,35.9856,36.0015,35.9379,35.9538,146809.0
2017-08-22 11:10:00,45.26,45.28,45.2,45.27,133362.0,35.9618,35.9777,35.9141,35.9697,133362.0
2017-08-22 11:20:00,45.27,45.29,45.24,45.28,95075.0,35.9697,35.9856,35.9459,35.9777,95075.0
2017-08-22 11:30:00,45.27,45.41,45.26,45.36,135176.0,35.9697,36.081,35.9618,36.0412,135176.0
2017-08-22 11:40:00,45.36,45.37,45.32,45.35,101413.0,36.0412,36.0492,36.0094,36.0333,101413.0
2017-08-22 11:50:00,45.35,45.42,45.33,45.41,94944.0,36.0333,36.0889,36.0174,36.081,94944.0
2017-08-22 12:00:00,45.41,45.48,45.4,45.46,115708.0,36.081,36.1366,36.073,36.1207,115708.0
2017-08-22 12:10:00,45.46,45.5,45.4,45.41,177581.0,36.1207,36.1525,36.073,36.081,177581.0
2017-08-22 12:20:00,45.4,45.44,45.37,45.41,74921.0,36.073,36.1048,36.0492,36.081,74921.0
2017-08-22 12:30:00,45.42,45.47,45.4,45.42,97093.0,36.0889,36.1286,36.073,36.0889,97093.0
2017-08-22 12:40:00,45.42,45.46,45.39,45.45,73983.0,36.0889,36.1207,36.0651,36.1127,73983.0
2017-08-22 12:50:00,45.45,45.5,45.45,45.48,67153.0,36.1127,36.1525,36.1127,36.1366,67153.0
2017-08-22 13:00:00,45.48,45.53,45.47,45.5,62210.0,36.1366,36.1763,36.1286,36.1525,62210.0
2017-08-22 13:10:00,45.49,45.53,45.45,45.46,68722.0,36.1445,36.1763,36.1127,36.1207,68722.0
2017-08-22 13:20:00,45.46,45.52,45.46,45.5,78325.0,36.1207,36.1684,36.1207,36.1525,78325.0
2017-08-22 13:30:00,45.5,45.52,45.47,45.49,75374.0,36.1525,36.1684,36.1286,36.1445,75374.0
2017-08-22 13:40:00,45.5,45.52,45.48,45.52,83969.0,36.1525,36.1684,36.1366,36.1684,83969.0
2017-08-22 13:50:00,45.51,45.52,45.49,45.52,44890.0,36.1604,36.1684,36.1445,36.1684,44890.0
2017-08-22 14:00:00,45.53,45.53,45.48,45.51,79233.0,36.1763,36.1763,36.1366,36.1604,79233.0
2017-08-22 14:10:00,45.51,45.53,45.45,45.51,135317.0,36.1604,36.1763,36.1127,36.1604,135317.0
2017-08-22 14:20:00,45.52,45.54,45.46,45.48,97614.0,36.1684,36.1843,36.1207,36.1366,97614.0
2017-08-22 14:30:00,45.48,45.59,45.48,45.58,150687.0,36.1366,36.224,36.1366,36.216,150687.0
2017-08-22 14:40:00,45.58,45.58,45.47,45.49,90734.0,36.216,36.216,36.1286,36.1445,90734.0
2017-08-22 14:50:00,45.49,45.56,45.46,45.55,93562.0,36.1445,36.2001,36.1207,36.1922,93562.0
2017-08-22 15:00:00,45.55,45.57,45.54,45.56,78973.0,36.1922,36.2081,36.1843,36.2001,78973.0
2017-08-22 15:10:00,45.56,45.59,45.52,45.58,151980.0,36.2001,36.224,36.1684,36.216,151980.0
2017-08-22 15:20:00,45.58,45.62,45.58,45.6,128463.0,36.216,36.2478,36.216,36.2319,128463.0
2017-08-22 15:30:00,45.6,45.64,45.57,45.58,157996.0,36.2319,36.2637,36.2081,36.216,157996.0
2017-08-22 15:40:00,45.57,45.71,45.57,45.65,357051.0,36.2081,36.3193,36.2081,36.2717,357051.0
2017-08-22 15:50:00,45.65,45.67,45.52,45.58,616904.0,36.2717,36.2875,36.1684,36.216,616904.0
2017-08-23 09:30:00,45.2,45.49,45.11,45.4,230375.0,35.9141,36.1445,35.8426,36.073,230375.0
2017-08-23 09:40:00,45.39,45.54,45.37,45.48,119101.0,36.0651,36.1843,36.0492,36.1366,119101.0
2017-08-23 09:50:00,45.47,45.63,45.41,45.63,104731.0,36.1286,36.2558,36.081,36.2558,104731.0
2017-08-23 10:00:00,45.63,45.64,45.47,45.52,145434.0,36.2558,36.2637,36.1286,36.1684,145434.0
2017-08-23 10:10:00,45.53,45.69,45.52,45.66,158472.0,36.1763,36.3034,36.1684,36.2796,158472.0
2017-08-23 10:20:00,45.66,45.67,45.58,45.62,164540.0,36.2796,36.2875,36.216,36.2478,164540.0
2017-08-23 10:30:00,45.62,45.66,45.56,45.62,149542.0,36.2478,36.2796,36.2001,36.2478,149542.0
2017-08-23 10:40:00,45.63,45.73,45.59,45.71,148545.0,36.2558,36.3352,36.224,36.3193,148545.0
2017-08-23 10:50:00,45.71,45.75,45.69,45.71,112658.0,36.3193,36.3511,36.3034,36.3193,112658.0
2017-08-23 11:00:00,45.7,45.74,45.68,45.7,103546.0,36.3114,36.3432,36.2955,36.3114,103546.0
2017-08-23 11:10:00,45.71,45.74,45.65,45.73,79183.0,36.3193,36.3432,36.2717,36.3352,79183.0
2017-08-23 11:20:00,45.73,45.8,45.7,45.8,107923.0,36.3352,36.3908,36.3114,36.3908,107923.0
2017-08-23 11:30:00,45.8,45.88,45.8,45.88,99376.0,36.3908,36.4544,36.3908,36.4544,99376.0
2017-08-23 11:40:00,45.89,45.94,45.86,45.88,104992.0,36.4623,36.5021,36.4385,36.4544,104992.0
2017-08-23 11:50:00,45.88,45.92,45.86,45.9,57122.0,36.4544,36.4862,36.4385,36.4703,57122.0
2017-08-23 12:00:00,45.9,45.94,45.88,45.91,60478.0,36.4703,36.5021,36.4544,36.4782,60478.0
2017-08-23 12:10:00,45.91,45.92,45.88,45.91,63852.0,36.4782,36.4862,36.4544,36.4782,63852.0
2017-08-23 12:20:00,45.92,45.95,45.88,45.88,94637.0,36.4862,36.51,36.4544,36.4544,94637.0
2017-08-23 12:30:00,45.88,45.9,45.85,45.85,52797.0,36.4544,36.4703,36.4306,36.4306,52797.0
2017-08-23 12:40:00,45.86,45.87,45.78,45.78,62582.0,36.4385,36.4465,36.3749,36.3749,62582.0
2017-08-23 12:50:00,45.78,45.79,45.75,45.78,110155.0,36.3749,36.3829,36.3511,36.3749,110155.0
2017-08-23 13:00:00,45.77,45.81,45.72,45.78,85881.0,36.367,36.3988,36.3273,36.3749,85881.0
2017-08-23 13:10:00,45.78,45.8,45.69,45.73,78556.0,36.3749,36.3908,36.3034,36.3352,78556.0
2017-08-23 13:20:00,45.72,45.82,45.71,45.8,176323.0,36.3273,36.4067,36.3193,36.3908,176323.0
2017-08-23 13:30:00,45.8,45.82,45.79,45.79,68492.0,36.3908,36.4067,36.3829,36.3829,68492.0
2017-08-23 13:40:00,45.8,45.82,45.79,45.8,39676.0,36.3908,36.4067,36.3829,36.3908,39676.0
2017-08-23 13:50:00,45.8,45.85,45.78,45.85,53539.0,36.3908,36.4306,36.3749,36.4306,53539.0
2017-08-23 14:00:00,45.86,45.87,45.8,45.83,82115.0,36.4385,36.4465,36.3908,36.4147,82115.0
2017-08-23 14:10:00,45.82,45.9,45.81,45.85,96020.0,36.4067,36.4703,36.3988,36.4306,96020.0
2017-08-23 14:20:00,45.85,45.86,45.81,45.85,68650.0,36.4306,36.4385,36.3988,36.4306,68650.0
2017-08-23 14:30:00,45.85,45.88,45.79,45.81,93690.0,36.4306,36.4544,36.3829,36.3988,93690.0
2017-08-23 14:40:00,45.82,45.89,45.81,45.88,88579.0,36.4067,36.4623,36.3988,36.4544,88579.0
2017-08-23 14:50:00,45.88,45.91,45.85,45.86,110197.0,36.4544,36.4782,36.4306,36.4385,110197.0
2017-08-23 15:00:00,45.87,45.88,45.79,45.8,83310.0,36.4465,36.4544,36.3829,36.3908,83310.0
2017-08-23 15:10:00,45.8,45.82,45.79,45.81,152877.0,36.3908,36.4067,36.3829,36.3988,152877.0
2017-08-23 15:20:00,45.82,45.85,45.8,45.82,108255.0,36.4067,36.4306,36.3908,36.4067,108255.0
2017-08-23 15:30:00,45.82,45.88,45.79,45.88,185322.0,36.4067,36.4544,36.3829,36.4544,185322.0
2017-08-23 15:40:00,45.88,45.89,45.82,45.84,277605.0,36.4544,36.4623,36.4067,36.4226,277605.0
2017-08-23 15:50:00,45.83,45.84,45.79,45.8,484696.0,36.4147,36.4226,36.3829,36.3908,484696.0
2017-08-24 09:30:00,45.97,46.14,45.9,46.08,251743.0,36.5259,36.661,36.4703,36.6133,251743.0
2017-08-24 09:40:00,46.08,46.13,45.9,45.93,211166.0,36.6133,36.653,36.4703,36.4941,211166.0
2017-08-24 09:50:00,45.92,45.92,45.73,45.79,267402.0,36.4862,36.4862,36.3352,36.3829,267402.0
2017-08-24 10:00:00,45.79,45.9,45.78,45.82,206564.0,36.3829,36.4703,36.3749,36.4067,206564.0
2017-08-24 10:10:00,45.82,45.9,45.8,45.88,191733.0,36.4067,36.4703,36.3908,36.4544,191733.0
2017-08-24 10:20:00,45.89,45.9,45.76,45.78,251503.0,36.4623,36.4703,36.3591,36.3749,251503.0
2017-08-24 10:30:00,45.78,45.91,45.75,45.88,153486.0,36.3749,36.4782,36.3511,36.4544,153486.0
2017-08-24 10:40:00,45.88,46.04,45.88,46.04,204393.0,36.4544,36.5815,36.4544,36.5815,204393.0
2017-08-24 10:50:00,46.03,46.1,46.03,46.08,95447.0,36.5736,36.6292,36.5736,36.6133,95447.0
2017-08-24 11:00:00,46.09,46.14,46.04,46.14,102345.0,36.6213,36.661,36.5815,36.661,102345.0
2017-08-24 11:10:00,46.14,46.15,45.96,46.03,146644.0,36.661,36.6689,36.518,36.5736,146644.0
2017-08-24 11:20:00,46.04,46.08,45.98,46.03,152662.0,36.5815,36.6133,36.5339,36.5736,152662.0
2017-08-24 11:30:00,46.03,46.03,45.86,45.94,217171.0,36.5736,36.5736,36.4385,36.5021,217171.0
2017-08-24 11:40:00,45.94,46.01,45.92,46.01,77685.0,36.5021,36.5577,36.4862,36.5577,77685.0
2017-08-24 11:50:00,46.01,46.02,45.94,45.97,120785.0,36.5577,36.5656,36.5021,36.5259,120785.0
2017-08-24 12:00:00,45.98,46.06,45.97,46.03,71147.0,36.5339,36.5974,36.5259,36.5736,71147.0
2017-08-24 12:10:00,46.04,46.14,46.04,46.13,122972.0,36.5815,36.661,36.5815,36.653,122972.0
2017-08-24 12:20:00,46.12,46.14,46.07,46.09,84460.0,36.6451,36.661,36.6054,36.6213,84460.0
2017-08-24 12:30:00,46.08,46.11,46.02,46.06,73602.0,36.6133,36.6371,36.5656,36.5974,73602.0
2017-08-24 12:40:00,46.06,46.08,46.05,46.06,73157.0,36.5974,36.6133,36.5895,36.5974,73157.0
2017-08-24 12:50:00,46.06,46.08,46.03,46.04,48171.0,36.5974,36.6133,36.5736,36.5815,48171.0
2017-08-24 13:00:00,46.04,46.05,46.0,46.04,85898.0,36.5815,36.5895,36.5497,36.5815,85898.0
2017-08-24 13:10:00,46.04,46.11,46.03,46.1,122191.0,36.5815,36.6371,36.5736,36.6292,122191.0
2017-08-24 13:20:00,46.11,46.12,46.07,46.07,70712.0,36.6371,36.6451,36.6054,36.6054,70712.0
2017-08-24 13:30:00,46.08,46.08,46.01,46.04,69869.0,36.6133,36.6133,36.5577,36.5815,69869.0
2017-08-24 13:40:00,46.04,46.07,46.02,46.05,70329.0,36.5815,36.6054,36.5656,36.5895,70329.0
2017-08-24 13:50:00,46.05,46.08,46.05,46.06,85045.0,36.5895,36.6133,36.5895,36.5974,85045.0
2017-08-24 14:00:00,46.06,46.09,46.03,46.05,86150.0,36.5974,36.6213,36.5736,36.5895,86150.0
2017-08-24 14:10:00,46.06,46.11,46.0,46.11,93827.0,36.5974,36.6371,36.5497,36.6371,93827.0
2017-08-24 14:20:00,46.11,46.14,46.09,46.11,79991.0,36.6371,36.661,36.6213,36.6371,79991.0
2017-08-24 14:30:00,46.11,46.16,46.1,46.13,80812.0,36.6371,36.6769,36.6292,36.653,80812.0
2017-08-24 14:40:00,46.12,46.13,46.1,46.12,59078.0,36.6451,36.653,36.6292,36.6451,59078.0
2017-08-24 14:50:00,46.11,46.16,46.07,46.15,120039.0,36.6371,36.6769,36.6054,36.6689,120039.0
2017-08-24 15:00:00,46.15,46.16,46.07,46.08,121213.0,36.6689,36.6769,36.6054,36.6133,121213.0
2017-08-24 15:10:00,46.07,46.14,46.07,46.14,142857.0,36.6054,36.661,36.6054,36.661,142857.0
2017-08-24 15:20:00,46.14,46.18,46.1,46.13,181366.0,36.661,36.6928,36.6292,36.653,181366.0
2017-08-24 15:30:00,46.13,46.15,46.1,46.13,172770.0,36.653,36.6689,36.6292,36.653,172770.0
2017-08-24 15:40:00,46.14,46.14,46.02,46.02,342363.0,36.661,36.661,36.5656,36.5656,342363.0
2017-08-24 15:50:00,46.02,46.06,45.99,46.0,656466.0,36.5656,36.5974,36.5418,36.5497,656466.0
2017-08-25 09:30:00,46.17,46.24,46.06,46.16,166466.0,36.6848,36.7404,36.5974,36.6769,166466.0
2017-08-25 09:40:00,46.17,46.29,46.09,46.14,110530.0,36.6848,36.7802,36.6213,36.661,110530.0
2017-08-25 09:50:00,46.14,46.26,46.12,46.26,247693.0,36.661,36.7563,36.6451,36.7563,247693.0
2017-08-25 10:00:00,46.26,46.35,46.21,46.25,350404.0,36.7563,36.8278,36.7166,36.7484,350404.0
2017-08-25 10:10:00,46.24,46.4,46.2,46.4,143217.0,36.7404,36.8676,36.7087,36.8676,143217.0
2017-08-25 10:20:00,46.4,46.42,46.25,46.27,185765.0,36.8676,36.8835,36.7484,36.7643,185765.0
2017-08-25 10:30:00,46.27,46.3,46.15,46.21,136780.0,36.7643,36.7881,36.6689,36.7166,136780.0
2017-08-25 10:40:00,46.2,46.2,46.04,46.05,148282.0,36.7087,36.7087,36.5815,36.5895,148282.0
2017-08-25 10:50:00,46.05,46.15,46.04,46.11,118084.0,36.5895,36.6689,36.5815,36.6371,118084.0
2017-08-25 11:00:00,46.11,46.11,45.93,45.98,280008.0,36.6371,36.6371,36.4941,36.5339,280008.0
2017-08-25 11:10:00,45.98,46.0,45.84,45.87,164404.0,36.5339,36.5497,36.4226,36.4465,164404.0
2017-08-25 11:20:00,45.86,45.92,45.84,45.88,147119.0,36.4385,36.4862,36.4226,36.4544,147119.0
2017-08-25 11:30:00,45.88,45.91,45.77,45.89,161046.0,36.4544,36.4782,36.367,36.4623,161046.0
2017-08-25 11:40:00,45.89,45.95,45.83,45.84,69782.0,36.4623,36.51,36.4147,36.4226,69782.0
2017-08-25 11:50:00,45.84,45.87,45.79,45.82,101215.0,36.4226,36.4465,36.3829,36.4067,101215.0
2017-08-25 12:00:00,45.82,45.9,45.82,45.89,56910.0,36.4067,36.4703,36.4067,36.4623,56910.0
2017-08-25 12:10:00,45.89,45.89,45.8,45.83,60492.0,36.4623,36.4623,36.3908,36.4147,60492.0
2017-08-25 12:20:00,45.83,45.85,45.8,45.81,76991.0,36.4147,36.4306,36.3908,36.3988,76991.0
2017-08-25 12:30:00,45.82,45.83,45.77,45.78,66168.0,36.4067,36.4147,36.367,36.3749,66168.0
2017-08-25 12:40:00,45.78,45.81,45.75,45.76,107071.0,36.3749,36.3988,36.3511,36.3591,107071.0
2017-08-25 12:50:00,45.76,45.77,45.73,45.74,73536.0,36.3591,36.367,36.3352,36.3432,73536.0
2017-08-25 13:00:00,45.75,45.89,45.74,45.88,167238.0,36.3511,36.4623,36.3432,36.4544,167238.0
2017-08-25 13:10:00,45.88,45.9,45.83,45.83,68335.0,36.4544,36.4703,36.4147,36.4147,68335.0
2017-08-25 13:20:00,45.83,45.91,45.82,45.9,98230.0,36.4147,36.4782,36.4067,36.4703,98230.0
2017-08-25 13:30:00,45.91,45.94,45.89,45.89,55743.0,36.4782,36.5021,36.4623,36.4623,55743.0
2017-08-25 13:40:00,45.9,45.94,45.89,45.93,73658.0,36.4703,36.5021,36.4623,36.4941,73658.0
2017-08-25 13:50:00,45.93,46.0,45.92,45.99,78929.0,36.4941,36.5497,36.4862,36.5418,78929.0
2017-08-25 14:00:00,46.0,46.02,45.98,45.99,72855.0,36.5497,36.5656,36.5339,36.5418,72855.0
2017-08-25 14:10:00,46.0,46.07,45.99,46.07,85992.0,36.5497,36.6054,36.5418,36.6054,85992.0
2017-08-25 14:20:00,46.07,46.09,46.03,46.07,77857.0,36.6054,36.6213,36.5736,36.6054,77857.0
2017-08-25 14:30:00,46.08,46.08,46.03,46.05,67821.0,36.6133,36.6133,36.5736,36.5895,67821.0
2017-08-25 14:40:00,46.05,46.09,46.05,46.07,55268.0,36.5895,36.6213,36.5895,36.6054,55268.0
2017-08-25 14:50:00,46.08,46.08,46.0,46.03,89291.0,36.6133,36.6133,36.5497,36.5736,89291.0
2017-08-25 15:00:00,46.04,46.07,46.0,46.05,106888.0,36.5815,36.6054,36.5497,36.5895,106888.0
2017-08-25 15:10:00,46.06,46.13,46.04,46.11,108296.0,36.5974,36.653,36.5815,36.6371,108296.0
2017-08-25 15:20:00,46.11,46.14,46.07,46.07,112071.0,36.6371,36.661,36.6054,36.6054,112071.0
2017-08-25 15:30:00,46.07,46.08,46.04,46.05,110197.0,36.6054,36.6133,36.5815,36.5895,110197.0
2017-08-25 15:40:00,46.05,46.06,45.99,46.04,183351.0,36.5895,36.5974,36.5418,36.5815,183351.0
2017-08-25 15:50:00,46.04,46.05,45.94,45.96,449317.0,36.5815,36.5895,36.5021,36.518,449317.0
2017-08-28 09:30:00,46.16,46.16,45.82,45.83,229488.0,36.6769,36.6769,36.4067,36.4147,229488.0
2017-08-28 09:40:00,45.83,45.92,45.81,45.84,185680.0,36.4147,36.4862,36.3988,36.4226,185680.0
2017-08-28 09:50:00,45.85,45.85,45.79,45.81,152771.0,36.4306,36.4306,36.3829,36.3988,152771.0
2017-08-28 10:00:00,45.81,45.84,45.69,45.7,168481.0,36.3988,36.4226,36.3034,36.3114,168481.0
2017-08-28 10:10:00,45.69,45.77,45.69,45.74,106310.0,36.3034,36.367,36.3034,36.3432,106310.0
2017-08-28 10:20:00,45.74,45.74,45.58,45.59,145141.0,36.3432,36.3432,36.216,36.224,145141.0
2017-08-28 10:30:00,45.59,45.67,45.55,45.63,99842.0,36.224,36.2875,36.1922,36.2558,99842.0
2017-08-28 10:40:00,45.62,45.62,45.5,45.57,95655.0,36.2478,36.2478,36.1525,36.2081,95655.0
2017-08-28 10:50:00,45.58,45.68,45.58,45.64,120581.0,36.216,36.2955,36.216,36.2637,120581.0
2017-08-28 11:00:00,45.64,45.66,45.58,45.59,126834.0,36.2637,36.2796,36.216,36.224,126834.0
2017-08-28 11:10:00,45.58,45.6,45.54,45.57,112491.0,36.216,36.2319,36.1843,36.2081,112491.0
2017-08-28 11:20:00,45.57,45.63,45.54,45.55,97670.0,36.2081,36.2558,36.1843,36.1922,97670.0
2017-08-28 11:30:00,45.55,45.56,45.49,45.52,100913.0,36.1922,36.2001,36.1445,36.1684,100913.0
2017-08-28 11:40:00,45.52,45.55,45.48,45.48,95584.0,36.1684,36.1922,36.1366,36.1366,95584.0
2017-08-28 11:50:00,45.49,45.56,45.47,45.51,189965.0,36.1445,36.2001,36.1286,36.1604,189965.0
2017-08-28 12:00:00,45.51,45.52,45.46,45.47,52210.0,36.1604,36.1684,36.1207,36.1286,52210.0
2017-08-28 12:10:00,45.48,45.5,45.41,45.41,112590.0,36.1366,36.1525,36.081,36.081,112590.0
2017-08-28 12:20:00,45.41,45.41,45.31,45.36,138176.0,36.081,36.081,36.0015,36.0412,138176.0
2017-08-28 12:30:00,45.36,45.38,45.33,45.34,83922.0,36.0412,36.0571,36.0174,36.0253,83922.0
2017-08-28 12:40:00,45.33,45.38,45.31,45.36,89492.0,36.0174,36.0571,36.0015,36.0412,89492.0
2017-08-28 12:50:00,45.37,45.37,45.33,45.35,49865.0,36.0492,36.0492,36.0174,36.0333,49865.0
2017-08-28 13:00:00,45.35,45.39,45.34,45.36,62016.0,36.0333,36.0651,36.0253,36.0412,62016.0
2017-08-28 13:10:00,45.36,45.4,45.34,45.4,106529.0,36.0412,36.073,36.0253,36.073,106529.0
2017-08-28 13:20:00,45.4,45.41,45.35,45.38,85926.0,36.073,36.081,36.0333,36.0571,85926.0
2017-08-28 13:30:00,45.38,45.41,45.37,45.39,71582.0,36.0571,36.081,36.0492,36.0651,71582.0
2017-08-28 13:40:00,45.38,45.39,45.35,45.37,101583.0,36.0571,36.0651,36.0333,36.0492,101583.0
2017-08-28 13:50:00,45.38,45.38,45.29,45.3,205517.0,36.0571,36.0571,35.9856,35.9936,205517.0
2017-08-28 14:00:00,45.3,45.31,45.26,45.27,172384.0,35.9936,36.0015,35.9618,35.9697,172384.0
2017-08-28 14:10:00,45.28,45.3,45.21,45.22,115332.0,35.9777,35.9936,35.922,35.93,115332.0
2017-08-28 14:20:00,45.22,45.24,45.18,45.18,73812.0,35.93,35.9459,35.8982,35.8982,73812.0
2017-08-28 14:30:00,45.18,45.22,45.12,45.21,203156.0,35.8982,35.93,35.8505,35.922,203156.0
2017-08-28 14:40:00,45.21,45.22,45.19,45.22,55355.0,35.922,35.93,35.9062,35.93,55355.0
2017-08-28 14:50:00,45.22,45.22,45.16,45.18,103609.0,35.93,35.93,35.8823,35.8982,103609.0
2017-08-28 15:00:00,45.18,45.25,45.17,45.23,126125.0,35.8982,35.9538,35.8903,35.9379,126125.0
2017-08-28 15:10:00,45.23,45.27,45.23,45.25,103452.0,35.9379,35.9697,35.9379,35.9538,103452.0
2017-08-28 15:20:00,45.25,45.25,45.2,45.24,167287.0,35.9538,35.9538,35.9141,35.9459,167287.0
2017-08-28 15:30:00,45.24,45.34,45.24,45.33,146114.0,35.9459,36.0253,35.9459,36.0174,146114.0
2017-08-28 15:40:00,45.33,45.42,45.32,45.4,352411.0,36.0174,36.0889,36.0094,36.073,352411.0
2017-08-28 15:50:00,45.39,45.49,45.39,45.48,645830.0,36.0651,36.1445,36.0651,36.1366,645830.0
2017-08-29 09:30:00,44.72,44.73,44.34,44.61,515692.0,35.5327,35.5407,35.2308,35.4453,515692.0
2017-08-29 09:40:00,44.6,44.66,44.47,44.66,471480.0,35.4374,35.485,35.3341,35.485,471480.0
2017-08-29 09:50:00,44.65,44.81,44.51,44.57,341737.0,35.4771,35.6042,35.3659,35.4135,341737.0
2017-08-29 10:00:00,44.56,44.71,44.51,44.65,333153.0,35.4056,35.5248,35.3659,35.4771,333153.0
2017-08-29 10:10:00,44.65,44.77,44.58,44.76,141122.0,35.4771,35.5724,35.4215,35.5645,141122.0
2017-08-29 10:20:00,44.76,44.87,44.7,44.87,143146.0,35.5645,35.6519,35.5168,35.6519,143146.0
2017-08-29 10:30:00,44.87,44.93,44.86,44.93,106562.0,35.6519,35.6996,35.644,35.6996,106562.0
2017-08-29 10:40:00,44.93,45.24,44.91,45.22,398610.0,35.6996,35.9459,35.6837,35.93,398610.0
2017-08-29 10:50:00,45.22,45.23,45.12,45.18,205921.0,35.93,35.9379,35.8505,35.8982,205921.0
2017-08-29 11:00:00,45.18,45.36,45.18,45.34,200111.0,35.8982,36.0412,35.8982,36.0253,200111.0
2017-08-29 11:10:00,45.34,45.39,45.31,45.31,181512.0,36.0253,36.0651,36.0015,36.0015,181512.0
2017-08-29 11:20:00,45.32,45.36,45.19,45.2,215077.0,36.0094,36.0412,35.9062,35.9141,215077.0
2017-08-29 11:30:00,45.19,45.29,45.17,45.27,216987.0,35.9062,35.9856,35.8903,35.9697,216987.0
2017-08-29 11:40:00,45.28,45.43,45.28,45.39,175051.0,35.9777,36.0968,35.9777,36.0651,175051.0
2017-08-29 11:50:00,45.39,45.42,45.31,45.33,177465.0,36.0651,36.0889,36.0015,36.0174,177465.0
2017-08-29 12:00:00,45.32,45.36,45.24,45.25,128718.0,36.0094,36.0412,35.9459,35.9538,128718.0
2017-08-29 12:10:00,45.26,45.28,45.24,45.26,100387.0,35.9618,35.9777,35.9459,35.9618,100387.0
2017-08-29 12:20:00,45.26,45.3,45.23,45.28,202531.0,35.9618,35.9936,35.9379,35.9777,202531.0
2017-08-29 12:30:00,45.29,45.43,45.29,45.41,137052.0,35.9856,36.0968,35.9856,36.081,137052.0
2017-08-29 12:40:00,45.4,45.5,45.37,45.47,134398.0,36.073,36.1525,36.0492,36.1286,134398.0
2017-08-29 12:50:00,45.47,45.47,45.42,45.44,111562.0,36.1286,36.1286,36.0889,36.1048,111562.0
2017-08-29 13:00:00,45.45,45.54,45.45,45.51,154481.0,36.1127,36.1843,36.1127,36.1604,154481.0
2017-08-29 13:10:00,45.51,45.56,45.42,45.44,126287.0,36.1604,36.2001,36.0889,36.1048,126287.0
2017-08-29 13:20:00,45.44,45.57,45.43,45.52,118296.0,36.1048,36.2081,36.0968,36.1684,118296.0
2017-08-29 13:30:00,45.52,45.53,45.45,45.48,58051.0,36.1684,36.1763,36.1127,36.1366,58051.0
2017-08-29 13:40:00,45.48,45.52,45.47,45.47,53587.0,36.1366,36.1684,36.1286,36.1286,53587.0
2017-08-29 13:50:00,45.47,45.47,45.42,45.43,126560.0,36.1286,36.1286,36.0889,36.0968,126560.0
2017-08-29 14:00:00,45.42,45.47,45.41,45.44,105830.0,36.0889,36.1286,36.081,36.1048,105830.0
2017-08-29 14:10:00,45.44,45.46,45.4,45.41,107241.0,36.1048,36.1207,36.073,36.081,107241.0
2017-08-29 14:20:00,45.42,45.43,45.39,45.41,88589.0,36.0889,36.0968,36.0651,36.081,88589.0
2017-08-29 14:30:00,45.4,45.42,45.39,45.41,55129.0,36.073,36.0889,36.0651,36.081,55129.0
2017-08-29 14:40:00,45.42,45.46,45.4,45.4,134532.0,36.0889,36.1207,36.073,36.073,134532.0
2017-08-29 14:50:00,45.4,45.42,45.35,45.4,98535.0,36.073,36.0889,36.0333,36.073,98535.0
2017-08-29 15:00:00,45.4,45.44,45.38,45.44,123646.0,36.073,36.1048,36.0571,36.1048,123646.0
2017-08-29 15:10:00,45.43,45.51,45.41,45.5,147194.0,36.0968,36.1604,36.081,36.1525,147194.0
2017-08-29 15:20:00,45.5,45.56,45.49,45.5,144414.0,36.1525,36.2001,36.1445,36.1525,144414.0
2017-08-29 15:30:00,45.5,45.53,45.39,45.41,201564.0,36.1525,36.1763,36.0651,36.081,201564.0
2017-08-29 15:40:00,45.41,45.47,45.37,45.4,263227.0,36.081,36.1286,36.0492,36.073,263227.0
2017-08-29 15:50:00,45.39,45.39,45.32,45.36,506710.0,36.0651,36.0651,36.0094,36.0412,506710.0
2017-08-30 09:30:00,45.44,45.71,45.43,45.7,295735.0,36.1048,36.3193,36.0968,36.3114,295735.0
2017-08-30 09:40:00,45.71,45.86,45.71,45.79,224356.0,36.3193,36.4385,36.3193,36.3829,224356.0
2017-08-30 09:50:00,45.79,45.87,45.72,45.86,130587.0,36.3829,36.4465,36.3273,36.4385,130587.0
2017-08-30 10:00:00,45.86,45.86,45.7,45.78,122104.0,36.4385,36.4385,36.3114,36.3749,122104.0
2017-08-30 10:10:00,45.78,45.85,45.73,45.85,111146.0,36.3749,36.4306,36.3352,36.4306,111146.0
2017-08-30 10:20:00,45.85,45.86,45.77,45.81,99052.0,36.4306,36.4385,36.367,36.3988,99052.0
2017-08-30 10:30:00,45.81,45.81,45.68,45.7,95209.0,36.3988,36.3988,36.2955,36.3114,95209.0
2017-08-30 10:40:00,45.71,45.78,45.63,45.78,129726.0,36.3193,36.3749,36.2558,36.3749,129726.0
2017-08-30 10:50:00,45.78,45.82,45.72,45.82,99917.0,36.3749,36.4067,36.3273,36.4067,99917.0
2017-08-30 11:00:00,45.81,45.88,45.76,45.85,76978.0,36.3988,36.4544,36.3591,36.4306,76978.0
2017-08-30 11:10:00,45.84,45.88,45.82,45.84,71486.0,36.4226,36.4544,36.4067,36.4226,71486.0
2017-08-30 11:20:00,45.85,45.88,45.79,45.85,91032.0,36.4306,36.4544,36.3829,36.4306,91032.0
2017-08-30 11:30:00,45.85,45.85,45.78,45.8,63540.0,36.4306,36.4306,36.3749,36.3908,63540.0
2017-08-30 11:40:00,45.8,45.82,45.71,45.74,88181.0,36.3908,36.4067,36.3193,36.3432,88181.0
2017-08-30 11:50:00,45.74,45.75,45.68,45.69,107409.0,36.3432,36.3511,36.2955,36.3034,107409.0
2017-08-30 12:00:00,45.7,45.74,45.66,45.73,119714.0,36.3114,36.3432,36.2796,36.3352,119714.0
2017-08-30 12:10:00,45.74,45.75,45.68,45.7,73693.0,36.3432,36.3511,36.2955,36.3114,73693.0
2017-08-30 12:20:00,45.7,45.7,45.63,45.68,101985.0,36.3114,36.3114,36.2558,36.2955,101985.0
2017-08-30 12:30:00,45.69,45.7,45.65,45.65,85139.0,36.3034,36.3114,36.2717,36.2717,85139.0
2017-08-30 12:40:00,45.64,45.71,45.64,45.71,170986.0,36.2637,36.3193,36.2637,36.3193,170986.0
2017-08-30 12:50:00,45.71,45.78,45.69,45.77,60765.0,36.3193,36.3749,36.3034,36.367,60765.0
2017-08-30 13:00:00,45.77,45.85,45.77,45.83,90758.0,36.367,36.4306,36.367,36.4147,90758.0
2017-08-30 13:10:00,45.83,45.89,45.82,45.85,115332.0,36.4147,36.4623,36.4067,36.4306,115332.0
2017-08-30 13:20:00,45.85,45.96,45.85,45.92,128292.0,36.4306,36.518,36.4306,36.4862,128292.0
2017-08-30 13:30:00,45.93,45.95,45.86,45.89,113779.0,36.4941,36.51,36.4385,36.4623,113779.0
2017-08-30 13:40:00,45.88,45.9,45.86,45.88,57262.0,36.4544,36.4703,36.4385,36.4544,57262.0
2017-08-30 13:50:00,45.89,45.92,45.82,45.83,50941.0,36.4623,36.4862,36.4067,36.4147,50941.0
2017-08-30 14:00:00,45.83,45.84,45.75,45.79,77015.0,36.4147,36.4226,36.3511,36.3829,77015.0
2017-08-30 14:10:00,45.8,45.8,45.72,45.74,83504.0,36.3908,36.3908,36.3273,36.3432,83504.0
2017-08-30 14:20:00,45.74,45.76,45.7,45.71,82280.0,36.3432,36.3591,36.3114,36.3193,82280.0
2017-08-30 14:30:00,45.71,45.75,45.69,45.75,113436.0,36.3193,36.3511,36.3034,36.3511,113436.0
2017-08-30 14:40:00,45.75,45.75,45.64,45.69,144698.0,36.3511,36.3511,36.2637,36.3034,144698.0
2017-08-30 14:50:00,45.69,45.75,45.69,45.74,66706.0,36.3034,36.3511,36.3034,36.3432,66706.0
2017-08-30 15:00:00,45.74,45.78,45.72,45.74,90553.0,36.3432,36.3749,36.3273,36.3432,90553.0
2017-08-30 15:10:00,45.74,45.74,45.67,45.68,70069.0,36.3432,36.3432,36.2875,36.2955,70069.0
2017-08-30 15:20:00,45.68,45.79,45.67,45.78,127986.0,36.2955,36.3829,36.2875,36.3749,127986.0
2017-08-30 15:30:00,45.78,45.78,45.67,45.67,148990.0,36.3749,36.3749,36.2875,36.2875,148990.0
2017-08-30 15:40:00,45.68,45.71,45.6,45.69,282559.0,36.2955,36.3193,36.2319,36.3034,282559.0
2017-08-30 15:50:00,45.69,45.71,45.62,45.66,356996.0,36.3034,36.3193,36.2478,36.2796,356996.0
2017-08-31 09:30:00,46.0,46.04,45.85,45.96,199605.0,36.5497,36.5815,36.4306,36.518,199605.0
2017-08-31 09:40:00,45.97,45.98,45.72,45.82,213685.0,36.5259,36.5339,36.3273,36.4067,213685.0
2017-08-31 09:50:00,45.82,45.82,45.61,45.63,155514.0,36.4067,36.4067,36.2399,36.2558,155514.0
2017-08-31 10:00:00,45.63,45.73,45.58,45.68,230655.0,36.2558,36.3352,36.216,36.2955,230655.0
2017-08-31 10:10:00,45.68,45.8,45.68,45.77,415741.0,36.2955,36.3908,36.2955,36.367,415741.0
2017-08-31 10:20:00,45.77,45.79,45.66,45.66,176667.0,36.367,36.3829,36.2796,36.2796,176667.0
2017-08-31 10:30:00,45.66,45.66,45.43,45.43,205564.0,36.2796,36.2796,36.0968,36.0968,205564.0
2017-08-31 10:40:00,45.43,45.51,45.42,45.45,230974.0,36.0968,36.1604,36.0889,36.1127,230974.0
2017-08-31 10:50:00,45.46,45.62,45.44,45.62,299549.0,36.1207,36.2478,36.1048,36.2478,299549.0
2017-08-31 11:00:00,45.63,45.7,45.61,45.68,169316.0,36.2558,36.3114,36.2399,36.2955,169316.0
2017-08-31 11:10:00,45.67,45.68,45.62,45.63,141813.0,36.2875,36.2955,36.2478,36.2558,141813.0
2017-08-31 11:20:00,45.62,45.62,45.55,45.59,102122.0,36.2478,36.2478,36.1922,36.224,102122.0
2017-08-31 11:30:00,45.59,45.6,45.47,45.55,106225.0,36.224,36.2319,36.1286,36.1922,106225.0
2017-08-31 11:40:00,45.55,45.59,45.52,45.58,80948.0,36.1922,36.224,36.1684,36.216,80948.0
2017-08-31 11:50:00,45.59,45.65,45.58,45.62,105041.0,36.224,36.2717,36.216,36.2478,105041.0
2017-08-31 12:00:00,45.62,45.68,45.59,45.68,85926.0,36.2478,36.2955,36.224,36.2955,85926.0
2017-08-31 12:10:00,45.68,45.71,45.64,45.69,208391.0,36.2955,36.3193,36.2637,36.3034,208391.0
2017-08-31 12:20:00,45.69,45.73,45.68,45.7,47357.0,36.3034,36.3352,36.2955,36.3114,47357.0
2017-08-31 12:30:00,45.69,45.7,45.57,45.59,180835.0,36.3034,36.3114,36.2081,36.224,180835.0
2017-08-31 12:40:00,45.59,45.59,45.52,45.53,64191.0,36.224,36.224,36.1684,36.1763,64191.0
2017-08-31 12:50:00,45.53,45.55,45.47,45.48,134822.0,36.1763,36.1922,36.1286,36.1366,134822.0
2017-08-31 13:00:00,45.48,45.51,45.44,45.45,90330.0,36.1366,36.1604,36.1048,36.1127,90330.0
2017-08-31 13:10:00,45.45,45.45,45.41,45.43,67758.0,36.1127,36.1127,36.081,36.0968,67758.0
2017-08-31 13:20:00,45.43,45.45,45.39,45.43,76553.0,36.0968,36.1127,36.0651,36.0968,76553.0
2017-08-31 13:30:00,45.44,45.53,45.41,45.51,99638.0,36.1048,36.1763,36.081,36.1604,99638.0
2017-08-31 13:40:00,45.51,45.55,45.49,45.52,91443.0,36.1604,36.1922,36.1445,36.1684,91443.0
2017-08-31 13:50:00,45.53,45.57,45.51,45.57,50402.0,36.1763,36.2081,36.1604,36.2081,50402.0
2017-08-31 14:00:00,45.57,45.57,45.53,45.55,74452.0,36.2081,36.2081,36.1763,36.1922,74452.0
2017-08-31 14:10:00,45.56,45.6,45.55,45.57,76953.0,36.2001,36.2319,36.1922,36.2081,76953.0
2017-08-31 14:20:00,45.57,45.64,45.54,45.63,68877.0,36.2081,36.2637,36.1843,36.2558,68877.0
2017-08-31 14:30:00,45.64,45.7,45.63,45.68,96072.0,36.2637,36.3114,36.2558,36.2955,96072.0
2017-08-31 14:40:00,45.69,45.71,45.68,45.69,87574.0,36.3034,36.3193,36.2955,36.3034,87574.0
2017-08-31 14:50:00,45.69,45.73,45.66,45.72,87319.0,36.3034,36.3352,36.2796,36.3273,87319.0
2017-08-31 15:00:00,45.72,45.73,45.66,45.69,84575.0,36.3273,36.3352,36.2796,36.3034,84575.0
2017-08-31 15:10:00,45.68,45.69,45.65,45.67,117445.0,36.2955,36.3034,36.2717,36.2875,117445.0
2017-08-31 15:20:00,45.67,45.69,45.65,45.68,152822.0,36.2875,36.3034,36.2717,36.2955,152822.0
2017-08-31 15:30:00,45.69,45.7,45.63,45.64,210961.0,36.3034,36.3114,36.2558,36.2637,210961.0
2017-08-31 15:40:00,45.65,45.65,45.55,45.61,416452.0,36.2717,36.2717,36.1922,36.2399,416452.0
2017-08-31 15:50:00,45.6,45.61,45.45,45.5,605301.0,36.2319,36.2399,36.1127,36.1525,605301.0
2017-09-01 09:30:00,45.59,45.64,45.3,45.62,257127.0,36.224,36.2637,35.9936,36.2478,257127.0
2017-09-01 09:40:00,45.62,45.76,45.58,45.73,128960.0,36.2478,36.3591,36.216,36.3352,128960.0
2017-09-01 09:50:00,45.73,45.9,45.62,45.88,206728.0,36.3352,36.4703,36.2478,36.4544,206728.0
2017-09-01 10:00:00,45.89,46.01,45.82,45.95,365500.0,36.4623,36.5577,36.4067,36.51,365500.0
2017-09-01 10:10:00,45.94,46.18,45.93,46.16,216635.0,36.5021,36.6928,36.4941,36.6769,216635.0
2017-09-01 10:20:00,46.16,46.25,46.09,46.12,140540.0,36.6769,36.7484,36.6213,36.6451,140540.0
2017-09-01 10:30:00,46.12,46.16,46.1,46.13,74748.0,36.6451,36.6769,36.6292,36.653,74748.0
2017-09-01 10:40:00,46.13,46.21,46.12,46.18,102771.0,36.653,36.7166,36.6451,36.6928,102771.0
2017-09-01 10:50:00,46.17,46.44,46.17,46.39,343056.0,36.6848,36.8994,36.6848,36.8596,343056.0
2017-09-01 11:00:00,46.38,46.42,46.29,46.39,295426.0,36.8517,36.8835,36.7802,36.8596,295426.0
2017-09-01 11:10:00,46.4,46.45,46.35,46.38,128561.0,36.8676,36.9073,36.8278,36.8517,128561.0
2017-09-01 11:20:00,46.38,46.39,46.31,46.32,142119.0,36.8517,36.8596,36.7961,36.804,142119.0
2017-09-01 11:30:00,46.32,46.39,46.32,46.33,105008.0,36.804,36.8596,36.804,36.812,105008.0
2017-09-01 11:40:00,46.34,46.38,46.29,46.36,89161.0,36.8199,36.8517,36.7802,36.8358,89161.0
2017-09-01 11:50:00,46.36,46.45,46.35,46.45,117631.0,36.8358,36.9073,36.8278,36.9073,117631.0
2017-09-01 12:00:00,46.45,46.48,46.43,46.45,104915.0,36.9073,36.9311,36.8914,36.9073,104915.0
2017-09-01 12:10:00,46.46,46.49,46.45,46.46,74732.0,36.9152,36.9391,36.9073,36.9152,74732.0
2017-09-01 12:20:00,46.45,46.47,46.44,46.45,92370.0,36.9073,36.9232,36.8994,36.9073,92370.0
2017-09-01 12:30:00,46.44,46.45,46.41,46.43,51773.0,36.8994,36.9073,36.8755,36.8914,51773.0
2017-09-01 12:40:00,46.43,46.5,46.43,46.5,97425.0,36.8914,36.947,36.8914,36.947,97425.0
2017-09-01 12:50:00,46.5,46.51,46.48,46.5,102852.0,36.947,36.955,36.9311,36.947,102852.0
2017-09-01 13:00:00,46.5,46.52,46.47,46.49,52981.0,36.947,36.9629,36.9232,36.9391,52981.0
2017-09-01 13:10:00,46.49,46.52,46.47,46.52,90042.0,36.9391,36.9629,36.9232,36.9629,90042.0
2017-09-01 13:20:00,46.51,46.52,46.45,46.46,72113.0,36.955,36.9629,36.9073,36.9152,72113.0
2017-09-01 13:30:00,46.47,46.48,46.45,46.47,70790.0,36.9232,36.9311,36.9073,36.9232,70790.0
2017-09-01 13:40:00,46.47,46.47,46.36,46.38,138924.0,36.9232,36.9232,36.8358,36.8517,138924.0
2017-09-01 13:50:00,46.38,46.4,46.38,46.4,66399.0,36.8517,36.8676,36.8517,36.8676,66399.0
2017-09-01 14:00:00,46.4,46.4,46.34,46.36,82533.0,36.8676,36.8676,36.8199,36.8358,82533.0
2017-09-01 14:10:00,46.35,46.41,46.29,46.31,124355.0,36.8278,36.8755,36.7802,36.7961,124355.0
2017-09-01 14:20:00,46.32,46.36,46.3,46.35,54895.0,36.804,36.8358,36.7881,36.8278,54895.0
2017-09-01 14:30:00,46.35,46.37,46.33,46.34,60451.0,36.8278,36.8437,36.812,36.8199,60451.0
2017-09-01 14:40:00,46.34,46.39,46.33,46.39,64585.0,36.8199,36.8596,36.812,36.8596,64585.0
2017-09-01 14:50:00,46.39,46.4,46.37,46.38,47221.0,36.8596,36.8676,36.8437,36.8517,47221.0
2017-09-01 15:00:00,46.39,46.39,46.35,46.38,130549.0,36.8596,36.8596,36.8278,36.8517,130549.0
2017-09-01 15:10:00,46.38,46.38,46.33,46.33,83606.0,36.8517,36.8517,36.812,36.812,83606.0
2017-09-01 15:20:00,46.34,46.35,46.31,46.33,120528.0,36.8199,36.8278,36.7961,36.812,120528.0
2017-09-01 15:30:00,46.33,46.33,46.29,46.3,154118.0,36.812,36.812,36.7802,36.7881,154118.0
2017-09-01 15:40:00,46.29,46.31,46.24,46.29,217987.0,36.7802,36.7961,36.7404,36.7802,217987.0
2017-09-01 15:50:00,46.29,46.32,46.19,46.2,537213.0,36.7802,36.804,36.7007,36.7087,537213.0
2017-09-05 09:30:00,45.66,45.72,45.27,45.27,377360.0,36.2796,36.3273,35.9697,35.9697,377360.0
2017-09-05 09:40:00,45.26,45.32,45.09,45.1,312627.0,35.9618,36.0094,35.8267,35.8346,312627.0
2017-09-05 09:50:00,45.1,45.28,45.1,45.28,225455.0,35.8346,35.9777,35.8346,35.9777,225455.0
2017-09-05 10:00:00,45.29,45.3,45.15,45.25,239043.0,35.9856,35.9936,35.8744,35.9538,239043.0
2017-09-05 10:10:00,45.26,45.3,45.2,45.24,169644.0,35.9618,35.9936,35.9141,35.9459,169644.0
2017-09-05 10:20:00,45.25,45.26,45.12,45.15,203934.0,35.9538,35.9618,35.8505,35.8744,203934.0
2017-09-05 10:30:00,45.15,45.25,45.13,45.18,177907.0,35.8744,35.9538,35.8585,35.8982,177907.0
2017-09-05 10:40:00,45.17,45.19,45.05,45.15,320669.0,35.8903,35.9062,35.7949,35.8744,320669.0
2017-09-05 10:50:00,45.14,45.15,45.07,45.12,234197.0,35.8664,35.8744,35.8108,35.8505,234197.0
2017-09-05 11:00:00,45.11,45.23,45.08,45.22,171223.0,35.8426,35.9379,35.8188,35.93,171223.0
2017-09-05 11:10:00,45.21,45.22,45.11,45.11,99846.0,35.922,35.93,35.8426,35.8426,99846.0
2017-09-05 11:20:00,45.12,45.2,45.09,45.12,140785.0,35.8505,35.9141,35.8267,35.8505,140785.0
2017-09-05 11:30:00,45.12,45.21,45.11,45.14,150863.0,35.8505,35.922,35.8426,35.8664,150863.0
2017-09-05 11:40:00,45.14,45.17,45.07,45.11,248776.0,35.8664,35.8903,35.8108,35.8426,248776.0
2017-09-05 11:50:00,45.11,45.15,45.05,45.15,191448.0,35.8426,35.8744,35.7949,35.8744,191448.0
2017-09-05 12:00:00,45.14,45.15,44.81,44.84,264220.0,35.8664,35.8744,35.6042,35.6281,264220.0
2017-09-05 12:10:00,44.84,44.94,44.83,44.94,165444.0,35.6281,35.7075,35.6201,35.7075,165444.0
2017-09-05 12:20:00,44.94,44.96,44.85,44.85,219437.0,35.7075,35.7234,35.636,35.636,219437.0
2017-09-05 12:30:00,44.84,44.87,44.73,44.85,202365.0,35.6281,35.6519,35.5407,35.636,202365.0
2017-09-05 12:40:00,44.85,44.93,44.79,44.86,280259.0,35.636,35.6996,35.5883,35.644,280259.0
2017-09-05 12:50:00,44.86,44.92,44.83,44.91,267226.0,35.644,35.6916,35.6201,35.6837,267226.0
2017-09-05 13:00:00,44.9,44.91,44.74,44.75,213683.0,35.6757,35.6837,35.5486,35.5565,213683.0
2017-09-05 13:10:00,44.74,44.93,44.73,44.93,170637.0,35.5486,35.6996,35.5407,35.6996,170637.0
2017-09-05 13:20:00,44.92,44.99,44.9,44.94,128603.0,35.6916,35.7472,35.6757,35.7075,128603.0
2017-09-05 13:30:00,44.94,45.0,44.86,44.97,177707.0,35.7075,35.7552,35.644,35.7314,177707.0
2017-09-05 13:40:00,44.97,45.0,44.94,44.96,105102.0,35.7314,35.7552,35.7075,35.7234,105102.0
2017-09-05 13:50:00,44.95,45.05,44.95,45.05,169978.0,35.7155,35.7949,35.7155,35.7949,169978.0
2017-09-05 14:00:00,45.05,45.08,45.01,45.04,117516.0,35.7949,35.8188,35.7631,35.787,117516.0
2017-09-05 14:10:00,45.05,45.06,45.0,45.02,110538.0,35.7949,35.8029,35.7552,35.7711,110538.0
2017-09-05 14:20:00,45.03,45.13,45.01,45.03,213654.0,35.779,35.8585,35.7631,35.779,213654.0
2017-09-05 14:30:00,45.04,45.09,44.98,45.0,118368.0,35.787,35.8267,35.7393,35.7552,118368.0
2017-09-05 14:40:00,45.0,45.0,44.86,44.86,164364.0,35.7552,35.7552,35.644,35.644,164364.0
2017-09-05 14:50:00,44.85,44.87,44.79,44.81,145152.0,35.636,35.6519,35.5883,35.6042,145152.0
2017-09-05 15:00:00,44.8,44.83,44.72,44.8,159768.0,35.5963,35.6201,35.5327,35.5963,159768.0
2017-09-05 15:10:00,44.79,44.86,44.75,44.76,125130.0,35.5883,35.644,35.5565,35.5645,125130.0
2017-09-05 15:20:00,44.76,44.82,44.74,44.82,166500.0,35.5645,35.6122,35.5486,35.6122,166500.0
2017-09-05 15:30:00,44.82,44.95,44.82,44.83,259868.0,35.6122,35.7155,35.6122,35.6201,259868.0
2017-09-05 15:40:00,44.83,44.93,44.82,44.91,368871.0,35.6201,35.6996,35.6122,35.6837,368871.0
2017-09-05 15:50:00,44.91,44.92,44.83,44.9,652949.0,35.6837,35.6916,35.6201,35.6757,652949.0
2017-09-06 09:30:00,45.04,45.34,45.0,45.28,399152.0,35.787,36.0253,35.7552,35.9777,399152.0
2017-09-06 09:40:00,45.28,45.33,45.2,45.21,195871.0,35.9777,36.0174,35.9141,35.922,195871.0
2017-09-06 09:50:00,45.21,45.23,45.08,45.09,210339.0,35.922,35.9379,35.8188,35.8267,210339.0
2017-09-06 10:00:00,45.08,45.22,45.02,45.15,202203.0,35.8188,35.93,35.7711,35.8744,202203.0
2017-09-06 10:10:00,45.15,45.29,45.14,45.2,182479.0,35.8744,35.9856,35.8664,35.9141,182479.0
2017-09-06 10:20:00,45.2,45.28,45.19,45.23,117731.0,35.9141,35.9777,35.9062,35.9379,117731.0
2017-09-06 10:30:00,45.23,45.31,45.22,45.29,102707.0,35.9379,36.0015,35.93,35.9856,102707.0
2017-09-06 10:40:00,45.3,45.31,45.12,45.29,125004.0,35.9936,36.0015,35.8505,35.9856,125004.0
2017-09-06 10:50:00,45.28,45.29,45.17,45.2,94071.0,35.9777,35.9856,35.8903,35.9141,94071.0
2017-09-06 11:00:00,45.2,45.23,45.07,45.08,147710.0,35.9141,35.9379,35.8108,35.8188,147710.0
2017-09-06 11:10:00,45.07,45.1,45.02,45.06,116486.0,35.8108,35.8346,35.7711,35.8029,116486.0
2017-09-06 11:20:00,45.06,45.09,45.02,45.04,140070.0,35.8029,35.8267,35.7711,35.787,140070.0
2017-09-06 11:30:00,45.02,45.04,44.97,45.0,129784.0,35.7711,35.787,35.7314,35.7552,129784.0
2017-09-06 11:40:00,45.01,45.03,44.82,44.82,117720.0,35.7631,35.779,35.6122,35.6122,117720.0
2017-09-06 11:50:00,44.82,44.92,44.75,44.9,129219.0,35.6122,35.6916,35.5565,35.6757,129219.0
2017-09-06 12:00:00,44.89,44.89,44.74,44.8,100117.0,35.6678,35.6678,35.5486,35.5963,100117.0
2017-09-06 12:10:00,44.81,44.87,44.8,44.87,67201.0,35.6042,35.6519,35.5963,35.6519,67201.0
2017-09-06 12:20:00,44.87,44.89,44.83,44.86,65267.0,35.6519,35.6678,35.6201,35.644,65267.0
2017-09-06 12:30:00,44.86,44.89,44.81,44.84,109846.0,35.644,35.6678,35.6042,35.6281,109846.0
2017-09-06 12:40:00,44.84,44.91,44.82,44.91,90180.0,35.6281,35.6837,35.6122,35.6837,90180.0
2017-09-06 12:50:00,44.91,45.09,44.9,45.08,111430.0,35.6837,35.8267,35.6757,35.8188,111430.0
2017-09-06 13:00:00,45.08,45.23,45.07,45.17,122532.0,35.8188,35.9379,35.8108,35.8903,122532.0
2017-09-06 13:10:00,45.17,45.25,45.12,45.14,92839.0,35.8903,35.9538,35.8505,35.8664,92839.0
2017-09-06 13:20:00,45.13,45.17,45.11,45.14,119639.0,35.8585,35.8903,35.8426,35.8664,119639.0
2017-09-06 13:30:00,45.15,45.16,45.08,45.15,61831.0,35.8744,35.8823,35.8188,35.8744,61831.0
2017-09-06 13:40:00,45.15,45.16,45.11,45.13,94275.0,35.8744,35.8823,35.8426,35.8585,94275.0
2017-09-06 13:50:00,45.12,45.14,45.11,45.14,61554.0,35.8505,35.8664,35.8426,35.8664,61554.0
2017-09-06 14:00:00,45.14,45.2,45.12,45.17,86741.0,35.8664,35.9141,35.8505,35.8903,86741.0
2017-09-06 14:10:00,45.17,45.3,45.17,45.25,128075.0,35.8903,35.9936,35.8903,35.9538,128075.0
2017-09-06 14:20:00,45.26,45.33,45.25,45.28,124433.0,35.9618,36.0174,35.9538,35.9777,124433.0
2017-09-06 14:30:00,45.27,45.3,45.23,45.26,100095.0,35.9697,35.9936,35.9379,35.9618,100095.0
2017-09-06 14:40:00,45.26,45.28,45.21,45.23,90335.0,35.9618,35.9777,35.922,35.9379,90335.0
2017-09-06 14:50:00,45.23,45.24,45.12,45.24,167441.0,35.9379,35.9459,35.8505,35.9459,167441.0
2017-09-06 15:00:00,45.24,45.25,45.18,45.23,107371.0,35.9459,35.9538,35.8982,35.9379,107371.0
2017-09-06 15:10:00,45.23,45.24,45.21,45.21,70869.0,35.9379,35.9459,35.922,35.922,70869.0
2017-09-06 15:20:00,45.21,45.27,45.2,45.21,99416.0,35.922,35.9697,35.9141,35.922,99416.0
2017-09-06 15:30:00,45.21,45.23,45.19,45.2,141050.0,35.922,35.9379,35.9062,35.9141,141050.0
2017-09-06 15:40:00,45.19,45.22,45.13,45.14,186922.0,35.9062,35.93,35.8585,35.8664,186922.0
2017-09-06 15:50:00,45.14,45.15,45.05,45.08,420410.0,35.8664,35.8744,35.7949,35.8188,420410.0
2017-09-07 09:30:00,45.13,45.13,44.94,44.99,203297.0,35.8585,35.8585,35.7075,35.7472,203297.0
2017-09-07 09:40:00,45.0,45.09,44.83,44.89,205545.0,35.7552,35.8267,35.6201,35.6678,205545.0
2017-09-07 09:50:00,44.89,44.89,44.7,44.73,251946.0,35.6678,35.6678,35.5168,35.5407,251946.0
2017-09-07 10:00:00,44.73,44.73,44.48,44.51,340670.0,35.5407,35.5407,35.342,35.3659,340670.0
2017-09-07 10:10:00,44.52,44.53,44.29,44.29,501948.0,35.3738,35.3817,35.1911,35.1911,501948.0
2017-09-07 10:20:00,44.3,44.3,44.05,44.05,404866.0,35.199,35.199,35.0004,35.0004,404866.0
2017-09-07 10:30:00,44.05,44.2,44.02,44.13,424029.0,35.0004,35.1195,34.9765,35.0639,424029.0
2017-09-07 10:40:00,44.14,44.38,44.13,44.37,363763.0,35.0719,35.2626,35.0639,35.2546,363763.0
2017-09-07 10:50:00,44.38,44.42,44.26,44.28,324336.0,35.2626,35.2943,35.1672,35.1831,324336.0
2017-09-07 11:00:00,44.29,44.35,44.17,44.2,264114.0,35.1911,35.2387,35.0957,35.1195,264114.0
2017-09-07 11:10:00,44.19,44.31,44.09,44.13,423513.0,35.1116,35.2069,35.0321,35.0639,423513.0
2017-09-07 11:20:00,44.13,44.14,43.97,43.97,327156.0,35.0639,35.0719,34.9368,34.9368,327156.0
2017-09-07 11:30:00,43.96,44.06,43.94,43.97,333191.0,34.9288,35.0083,34.913,34.9368,333191.0
2017-09-07 11:40:00,43.97,44.0,43.88,43.88,294553.0,34.9368,34.9606,34.8653,34.8653,294553.0
2017-09-07 11:50:00,43.88,43.96,43.84,43.93,220072.0,34.8653,34.9288,34.8335,34.905,220072.0
2017-09-07 12:00:00,43.93,44.02,43.91,44.0,211363.0,34.905,34.9765,34.8891,34.9606,211363.0
2017-09-07 12:10:00,44.0,44.09,43.94,44.04,160326.0,34.9606,35.0321,34.913,34.9924,160326.0
2017-09-07 12:20:00,44.03,44.04,43.97,43.99,180936.0,34.9845,34.9924,34.9368,34.9527,180936.0
2017-09-07 12:30:00,43.99,44.04,43.95,44.02,163948.0,34.9527,34.9924,34.9209,34.9765,163948.0
2017-09-07 12:40:00,44.02,44.04,43.99,44.02,174132.0,34.9765,34.9924,34.9527,34.9765,174132.0
2017-09-07 12:50:00,44.02,44.06,43.98,44.02,219319.0,34.9765,35.0083,34.9447,34.9765,219319.0
2017-09-07 13:00:00,44.02,44.05,43.97,44.02,166829.0,34.9765,35.0004,34.9368,34.9765,166829.0
2017-09-07 13:10:00,44.02,44.06,43.99,44.0,122338.0,34.9765,35.0083,34.9527,34.9606,122338.0
2017-09-07 13:20:00,44.0,44.01,43.92,43.95,116015.0,34.9606,34.9686,34.8971,34.9209,116015.0
2017-09-07 13:30:00,43.95,44.01,43.91,43.98,107742.0,34.9209,34.9686,34.8891,34.9447,107742.0
2017-09-07 13:40:00,43.99,44.03,43.97,44.01,84923.0,34.9527,34.9845,34.9368,34.9686,84923.0
2017-09-07 13:50:00,44.01,44.06,43.99,44.05,102882.0,34.9686,35.0083,34.9527,35.0004,102882.0
2017-09-07 14:00:00,44.05,44.06,43.99,44.02,119117.0,35.0004,35.0083,34.9527,34.9765,119117.0
2017-09-07 14:10:00,44.02,44.07,44.01,44.04,155543.0,34.9765,35.0162,34.9686,34.9924,155543.0
2017-09-07 14:20:00,44.05,44.09,44.03,44.05,161903.0,35.0004,35.0321,34.9845,35.0004,161903.0
2017-09-07 14:30:00,44.04,44.06,43.99,44.05,176144.0,34.9924,35.0083,34.9527,35.0004,176144.0
2017-09-07 14:40:00,44.05,44.1,44.04,44.05,155027.0,35.0004,35.0401,34.9924,35.0004,155027.0
2017-09-07 14:50:00,44.04,44.09,44.03,44.05,148997.0,34.9924,35.0321,34.9845,35.0004,148997.0
2017-09-07 15:00:00,44.05,44.06,43.99,44.01,190846.0,35.0004,35.0083,34.9527,34.9686,190846.0
2017-09-07 15:10:00,44.02,44.08,44.0,44.05,140956.0,34.9765,35.0242,34.9606,35.0004,140956.0
2017-09-07 15:20:00,44.05,44.05,43.97,43.98,191852.0,35.0004,35.0004,34.9368,34.9447,191852.0
2017-09-07 15:30:00,43.98,44.04,43.96,44.02,226304.0,34.9447,34.9924,34.9288,34.9765,226304.0
2017-09-07 15:40:00,44.02,44.12,44.02,44.03,480536.0,34.9765,35.056,34.9765,34.9845,480536.0
2017-09-07 15:50:00,44.03,44.07,43.97,44.07,1002923.0,34.9845,35.0162,34.9368,35.0162,1002923.0
2017-09-08 09:30:00,44.19,44.58,44.07,44.57,308456.0,35.1116,35.4215,35.0162,35.4135,308456.0
2017-09-08 09:40:00,44.58,44.59,44.42,44.59,370954.0,35.4215,35.4294,35.2943,35.4294,370954.0
2017-09-08 09:50:00,44.59,44.72,44.57,44.68,208851.0,35.4294,35.5327,35.4135,35.5009,208851.0
2017-09-08 10:00:00,44.67,44.81,44.67,44.69,273612.0,35.493,35.6042,35.493,35.5089,273612.0
2017-09-08 10:10:00,44.69,44.75,44.63,44.69,261423.0,35.5089,35.5565,35.4612,35.5089,261423.0
2017-09-08 10:20:00,44.69,44.76,44.61,44.69,194916.0,35.5089,35.5645,35.4453,35.5089,194916.0
2017-09-08 10:30:00,44.69,44.73,44.58,44.67,181420.0,35.5089,35.5407,35.4215,35.493,181420.0
2017-09-08 10:40:00,44.65,44.73,44.59,44.68,328303.0,35.4771,35.5407,35.4294,35.5009,328303.0
2017-09-08 10:50:00,44.69,44.69,44.49,44.53,202205.0,35.5089,35.5089,35.35,35.3817,202205.0
2017-09-08 11:00:00,44.53,44.6,44.52,44.57,160819.0,35.3817,35.4374,35.3738,35.4135,160819.0
2017-09-08 11:10:00,44.57,44.57,44.27,44.3,206522.0,35.4135,35.4135,35.1752,35.199,206522.0
2017-09-08 11:20:00,44.3,44.41,44.26,44.3,155976.0,35.199,35.2864,35.1672,35.199,155976.0
2017-09-08 11:30:00,44.31,44.37,44.29,44.31,111278.0,35.2069,35.2546,35.1911,35.2069,111278.0
2017-09-08 11:40:00,44.32,44.42,44.31,44.42,105138.0,35.2149,35.2943,35.2069,35.2943,105138.0
2017-09-08 11:50:00,44.41,44.44,44.31,44.33,94551.0,35.2864,35.3102,35.2069,35.2228,94551.0
2017-09-08 12:00:00,44.34,44.39,44.27,44.29,91883.0,35.2308,35.2705,35.1752,35.1911,91883.0
2017-09-08 12:10:00,44.29,44.31,44.24,44.28,119188.0,35.1911,35.2069,35.1513,35.1831,119188.0
2017-09-08 12:20:00,44.27,44.3,44.25,44.27,103509.0,35.1752,35.199,35.1593,35.1752,103509.0
2017-09-08 12:30:00,44.28,44.28,44.23,44.25,157166.0,35.1831,35.1831,35.1434,35.1593,157166.0
2017-09-08 12:40:00,44.25,44.3,44.23,44.26,122009.0,35.1593,35.199,35.1434,35.1672,122009.0
2017-09-08 12:50:00,44.26,44.28,44.22,44.24,86466.0,35.1672,35.1831,35.1354,35.1513,86466.0
2017-09-08 13:00:00,44.25,44.25,44.16,44.18,95403.0,35.1593,35.1593,35.0878,35.1036,95403.0
2017-09-08 13:10:00,44.18,44.18,44.12,44.13,88154.0,35.1036,35.1036,35.056,35.0639,88154.0
2017-09-08 13:20:00,44.13,44.14,44.09,44.11,115593.0,35.0639,35.0719,35.0321,35.048,115593.0
2017-09-08 13:30:00,44.11,44.14,44.03,44.08,208785.0,35.048,35.0719,34.9845,35.0242,208785.0
2017-09-08 13:40:00,44.07,44.09,44.01,44.03,212613.0,35.0162,35.0321,34.9686,34.9845,212613.0
2017-09-08 13:50:00,44.04,44.04,43.99,44.0,182223.0,34.9924,34.9924,34.9527,34.9606,182223.0
2017-09-08 14:00:00,44.01,44.1,43.98,44.09,193577.0,34.9686,35.0401,34.9447,35.0321,193577.0
2017-09-08 14:10:00,44.09,44.17,44.07,44.12,156918.0,35.0321,35.0957,35.0162,35.056,156918.0
2017-09-08 14:20:00,44.12,44.14,44.1,44.11,292541.0,35.056,35.0719,35.0401,35.048,292541.0
2017-09-08 14:30:00,44.12,44.19,44.1,44.12,182602.0,35.056,35.1116,35.0401,35.056,182602.0
2017-09-08 14:40:00,44.12,44.2,44.11,44.2,124419.0,35.056,35.1195,35.048,35.1195,124419.0
2017-09-08 14:50:00,44.2,44.2,44.14,44.16,92646.0,35.1195,35.1195,35.0719,35.0878,92646.0
2017-09-08 15:00:00,44.16,44.18,44.14,44.16,116465.0,35.0878,35.1036,35.0719,35.0878,116465.0
2017-09-08 15:10:00,44.16,44.16,44.05,44.07,199461.0,35.0878,35.0878,35.0004,35.0162,199461.0
2017-09-08 15:20:00,44.07,44.17,44.06,44.09,297980.0,35.0162,35.0957,35.0083,35.0321,297980.0
2017-09-08 15:30:00,44.09,44.1,44.04,44.05,238847.0,35.0321,35.0401,34.9924,35.0004,238847.0
2017-09-08 15:40:00,44.05,44.1,43.98,43.99,313125.0,35.0004,35.0401,34.9447,34.9527,313125.0
2017-09-08 15:50:00,43.98,44.05,43.95,44.02,663159.0,34.9447,35.0004,34.9209,34.9765,663159.0
2017-09-11 09:30:00,44.71,44.77,44.49,44.53,382623.0,35.5248,35.5724,35.35,35.3817,382623.0
2017-09-11 09:40:00,44.53,44.54,44.42,44.49,358377.0,35.3817,35.3897,35.2943,35.35,358377.0
2017-09-11 09:50:00,44.49,44.61,44.43,44.6,228147.0,35.35,35.4453,35.3023,35.4374,228147.0
2017-09-11 10:00:00,44.6,44.75,44.59,44.73,201482.0,35.4374,35.5565,35.4294,35.5407,201482.0
2017-09-11 10:10:00,44.73,44.8,44.71,44.8,314834.0,35.5407,35.5963,35.5248,35.5963,314834.0
2017-09-11 10:20:00,44.8,44.81,44.69,44.77,251883.0,35.5963,35.6042,35.5089,35.5724,251883.0
2017-09-11 10:30:00,44.77,44.85,44.7,44.75,173672.0,35.5724,35.636,35.5168,35.5565,173672.0
2017-09-11 10:40:00,44.74,44.81,44.69,44.8,121939.0,35.5486,35.6042,35.5089,35.5963,121939.0
2017-09-11 10:50:00,44.79,44.82,44.75,44.78,160919.0,35.5883,35.6122,35.5565,35.5804,160919.0
2017-09-11 11:00:00,44.78,44.9,44.75,44.9,90540.0,35.5804,35.6757,35.5565,35.6757,90540.0
2017-09-11 11:10:00,44.9,45.0,44.88,44.98,170152.0,35.6757,35.7552,35.6598,35.7393,170152.0
2017-09-11 11:20:00,44.97,45.1,44.96,44.96,182633.0,35.7314,35.8346,35.7234,35.7234,182633.0
2017-09-11 11:30:00,44.95,45.03,44.92,44.96,122063.0,35.7155,35.779,35.6916,35.7234,122063.0
2017-09-11 11:40:00,44.97,45.0,44.94,44.96,134294.0,35.7314,35.7552,35.7075,35.7234,134294.0
2017-09-11 11:50:00,44.96,45.03,44.95,45.02,126110.0,35.7234,35.779,35.7155,35.7711,126110.0
2017-09-11 12:00:00,45.03,45.03,44.95,44.98,119696.0,35.779,35.779,35.7155,35.7393,119696.0
2017-09-11 12:10:00,44.97,45.13,44.96,45.13,156119.0,35.7314,35.8585,35.7234,35.8585,156119.0
2017-09-11 12:20:00,45.14,45.24,45.1,45.24,127409.0,35.8664,35.9459,35.8346,35.9459,127409.0
2017-09-11 12:30:00,45.24,45.29,45.2,45.23,213583.0,35.9459,35.9856,35.9141,35.9379,213583.0
2017-09-11 12:40:00,45.23,45.3,45.21,45.22,114944.0,35.9379,35.9936,35.922,35.93,114944.0
2017-09-11 12:50:00,45.22,45.22,45.17,45.19,112255.0,35.93,35.93,35.8903,35.9062,112255.0
2017-09-11 13:00:00,45.19,45.24,45.19,45.23,80986.0,35.9062,35.9459,35.9062,35.9379,80986.0
2017-09-11 13:10:00,45.23,45.32,45.22,45.31,122562.0,35.9379,36.0094,35.93,36.0015,122562.0
2017-09-11 13:20:00,45.3,45.33,45.27,45.3,108087.0,35.9936,36.0174,35.9697,35.9936,108087.0
2017-09-11 13:30:00,45.3,45.33,45.19,45.19,101264.0,35.9936,36.0174,35.9062,35.9062,101264.0
2017-09-11 13:40:00,45.19,45.25,45.19,45.22,68653.0,35.9062,35.9538,35.9062,35.93,68653.0
2017-09-11 13:50:00,45.22,45.23,45.16,45.22,95704.0,35.93,35.9379,35.8823,35.93,95704.0
2017-09-11 14:00:00,45.22,45.24,45.19,45.2,110570.0,35.93,35.9459,35.9062,35.9141,110570.0
2017-09-11 14:10:00,45.2,45.22,45.18,45.2,84186.0,35.9141,35.93,35.8982,35.9141,84186.0
2017-09-11 14:20:00,45.19,45.2,45.12,45.12,121460.0,35.9062,35.9141,35.8505,35.8505,121460.0
2017-09-11 14:30:00,45.13,45.18,45.12,45.16,81958.0,35.8585,35.8982,35.8505,35.8823,81958.0
2017-09-11 14:40:00,45.16,45.21,45.12,45.21,121276.0,35.8823,35.922,35.8505,35.922,121276.0
2017-09-11 14:50:00,45.21,45.26,45.16,45.16,126376.0,35.922,35.9618,35.8823,35.8823,126376.0
2017-09-11 15:00:00,45.16,45.2,45.14,45.17,143341.0,35.8823,35.9141,35.8664,35.8903,143341.0
2017-09-11 15:10:00,45.17,45.23,45.16,45.21,129270.0,35.8903,35.9379,35.8823,35.922,129270.0
2017-09-11 15:20:00,45.22,45.25,45.18,45.22,157803.0,35.93,35.9538,35.8982,35.93,157803.0
2017-09-11 15:30:00,45.22,45.22,45.15,45.19,194738.0,35.93,35.93,35.8744,35.9062,194738.0
2017-09-11 15:40:00,45.19,45.22,45.1,45.12,282170.0,35.9062,35.93,35.8346,35.8505,282170.0
2017-09-11 15:50:00,45.12,45.19,45.09,45.16,699978.0,35.8505,35.9062,35.8267,35.8823,699978.0
2017-09-12 09:30:00,45.36,45.93,45.34,45.93,366465.0,36.0412,36.4941,36.0253,36.4941,366465.0
2017-09-12 09:40:00,45.93,46.08,45.82,45.91,246579.0,36.4941,36.6133,36.4067,36.4782,246579.0
2017-09-12 09:50:00,45.9,45.95,45.71,45.73,286647.0,36.4703,36.51,36.3193,36.3352,286647.0
2017-09-12 10:00:00,45.72,45.79,45.61,45.76,383170.0,36.3273,36.3829,36.2399,36.3591,383170.0
2017-09-12 10:10:00,45.77,45.84,45.6,45.67,240968.0,36.367,36.4226,36.2319,36.2875,240968.0
2017-09-12 10:20:00,45.68,45.78,45.67,45.71,104267.0,36.2955,36.3749,36.2875,36.3193,104267.0
2017-09-12 10:30:00,45.71,45.75,45.6,45.6,184660.0,36.3193,36.3511,36.2319,36.2319,184660.0
2017-09-12 10:40:00,45.6,45.63,45.49,45.5,119731.0,36.2319,36.2558,36.1445,36.1525,119731.0
2017-09-12 10:50:00,45.51,45.65,45.5,45.65,145929.0,36.1604,36.2717,36.1525,36.2717,145929.0
2017-09-12 11:00:00,45.64,45.69,45.59,45.6,137800.0,36.2637,36.3034,36.224,36.2319,137800.0
2017-09-12 11:10:00,45.6,45.64,45.57,45.59,91607.0,36.2319,36.2637,36.2081,36.224,91607.0
2017-09-12 11:20:00,45.6,45.65,45.55,45.6,96649.0,36.2319,36.2717,36.1922,36.2319,96649.0
2017-09-12 11:30:00,45.6,45.72,45.6,45.71,119010.0,36.2319,36.3273,36.2319,36.3193,119010.0
2017-09-12 11:40:00,45.71,45.76,45.68,45.72,143249.0,36.3193,36.3591,36.2955,36.3273,143249.0
2017-09-12 11:50:00,45.71,45.8,45.68,45.74,195413.0,36.3193,36.3908,36.2955,36.3432,195413.0
2017-09-12 12:00:00,45.74,45.77,45.72,45.74,137333.0,36.3432,36.367,36.3273,36.3432,137333.0
2017-09-12 12:10:00,45.75,45.85,45.75,45.83,205275.0,36.3511,36.4306,36.3511,36.4147,205275.0
2017-09-12 12:20:00,45.84,45.84,45.78,45.8,135825.0,36.4226,36.4226,36.3749,36.3908,135825.0
2017-09-12 12:30:00,45.79,45.81,45.73,45.75,124758.0,36.3829,36.3988,36.3352,36.3511,124758.0
2017-09-12 12:40:00,45.75,45.78,45.73,45.77,98406.0,36.3511,36.3749,36.3352,36.367,98406.0
2017-09-12 12:50:00,45.77,45.81,45.76,45.8,80138.0,36.367,36.3988,36.3591,36.3908,80138.0
2017-09-12 13:00:00,45.8,45.87,45.79,45.86,130503.0,36.3908,36.4465,36.3829,36.4385,130503.0
2017-09-12 13:10:00,45.86,45.89,45.83,45.85,86014.0,36.4385,36.4623,36.4147,36.4306,86014.0
2017-09-12 13:20:00,45.85,45.89,45.82,45.86,265671.0,36.4306,36.4623,36.4067,36.4385,265671.0
2017-09-12 13:30:00,45.86,45.9,45.83,45.87,158151.0,36.4385,36.4703,36.4147,36.4465,158151.0
2017-09-12 13:40:00,45.87,45.92,45.85,45.9,64092.0,36.4465,36.4862,36.4306,36.4703,64092.0
2017-09-12 13:50:00,45.89,45.91,45.8,45.81,88744.0,36.4623,36.4782,36.3908,36.3988,88744.0
2017-09-12 14:00:00,45.81,45.82,45.72,45.73,83575.0,36.3988,36.4067,36.3273,36.3352,83575.0
2017-09-12 14:10:00,45.73,45.74,45.69,45.72,101684.0,36.3352,36.3432,36.3034,36.3273,101684.0
2017-09-12 14:20:00,45.72,45.72,45.63,45.66,116948.0,36.3273,36.3273,36.2558,36.2796,116948.0
2017-09-12 14:30:00,45.66,45.76,45.64,45.74,176811.0,36.2796,36.3591,36.2637,36.3432,176811.0
2017-09-12 14:40:00,45.74,45.85,45.72,45.82,260221.0,36.3432,36.4306,36.3273,36.4067,260221.0
2017-09-12 14:50:00,45.82,45.84,45.77,45.78,129704.0,36.4067,36.4226,36.367,36.3749,129704.0
2017-09-12 15:00:00,45.78,45.82,45.72,45.76,109060.0,36.3749,36.4067,36.3273,36.3591,109060.0
2017-09-12 15:10:00,45.76,45.76,45.71,45.72,130140.0,36.3591,36.3591,36.3193,36.3273,130140.0
2017-09-12 15:20:00,45.71,45.71,45.65,45.66,218869.0,36.3193,36.3193,36.2717,36.2796,218869.0
2017-09-12 15:30:00,45.66,45.75,45.66,45.73,176850.0,36.2796,36.3511,36.2796,36.3352,176850.0
2017-09-12 15:40:00,45.73,45.77,45.69,45.71,295997.0,36.3352,36.367,36.3034,36.3193,295997.0
2017-09-12 15:50:00,45.72,45.76,45.7,45.76,433359.0,36.3273,36.3591,36.3114,36.3591,433359.0
2017-09-13 09:30:00,45.73,45.78,45.56,45.68,243014.0,36.3352,36.3749,36.2001,36.2955,243014.0
2017-09-13 09:40:00,45.68,45.88,45.66,45.88,352563.0,36.2955,36.4544,36.2796,36.4544,352563.0
2017-09-13 09:50:00,45.89,45.91,45.75,45.89,256911.0,36.4623,36.4782,36.3511,36.4623,256911.0
2017-09-13 10:00:00,45.89,46.1,45.89,46.04,308147.0,36.4623,36.6292,36.4623,36.5815,308147.0
2017-09-13 10:10:00,46.04,46.1,45.99,46.1,155248.0,36.5815,36.6292,36.5418,36.6292,155248.0
2017-09-13 10:20:00,46.1,46.14,46.02,46.1,164776.0,36.6292,36.661,36.5656,36.6292,164776.0
2017-09-13 10:30:00,46.11,46.22,46.07,46.16,221803.0,36.6371,36.7246,36.6054,36.6769,221803.0
2017-09-13 10:40:00,46.17,46.18,46.03,46.04,171579.0,36.6848,36.6928,36.5736,36.5815,171579.0
2017-09-13 10:50:00,46.04,46.12,45.99,46.05,156691.0,36.5815,36.6451,36.5418,36.5895,156691.0
2017-09-13 11:00:00,46.05,46.11,46.01,46.09,124812.0,36.5895,36.6371,36.5577,36.6213,124812.0
2017-09-13 11:10:00,46.09,46.12,46.08,46.1,66306.0,36.6213,36.6451,36.6133,36.6292,66306.0
2017-09-13 11:20:00,46.1,46.11,46.03,46.07,63386.0,36.6292,36.6371,36.5736,36.6054,63386.0
2017-09-13 11:30:00,46.07,46.12,46.04,46.07,164005.0,36.6054,36.6451,36.5815,36.6054,164005.0
2017-09-13 11:40:00,46.08,46.16,46.05,46.13,89589.0,36.6133,36.6769,36.5895,36.653,89589.0
2017-09-13 11:50:00,46.12,46.14,46.06,46.06,62540.0,36.6451,36.661,36.5974,36.5974,62540.0
2017-09-13 12:00:00,46.05,46.13,46.04,46.09,55872.0,36.5895,36.653,36.5815,36.6213,55872.0
2017-09-13 12:10:00,46.09,46.09,46.01,46.02,54774.0,36.6213,36.6213,36.5577,36.5656,54774.0
2017-09-13 12:20:00,46.01,46.04,45.98,45.98,79246.0,36.5577,36.5815,36.5339,36.5339,79246.0
2017-09-13 12:30:00,45.98,46.03,45.98,46.0,108107.0,36.5339,36.5736,36.5339,36.5497,108107.0
2017-09-13 12:40:00,46.0,46.02,45.99,46.01,90568.0,36.5497,36.5656,36.5418,36.5577,90568.0
2017-09-13 12:50:00,46.01,46.03,45.99,46.02,66884.0,36.5577,36.5736,36.5418,36.5656,66884.0
2017-09-13 13:00:00,46.01,46.03,45.93,46.02,121150.0,36.5577,36.5736,36.4941,36.5656,121150.0
2017-09-13 13:10:00,46.01,46.06,46.01,46.05,72484.0,36.5577,36.5974,36.5577,36.5895,72484.0
2017-09-13 13:20:00,46.05,46.06,46.01,46.02,83700.0,36.5895,36.5974,36.5577,36.5656,83700.0
2017-09-13 13:30:00,46.03,46.03,45.99,46.01,62807.0,36.5736,36.5736,36.5418,36.5577,62807.0
2017-09-13 13:40:00,46.01,46.05,45.99,46.03,39151.0,36.5577,36.5895,36.5418,36.5736,39151.0
2017-09-13 13:50:00,46.03,46.08,46.03,46.07,49954.0,36.5736,36.6133,36.5736,36.6054,49954.0
2017-09-13 14:00:00,46.07,46.09,46.04,46.05,80845.0,36.6054,36.6213,36.5815,36.5895,80845.0
2017-09-13 14:10:00,46.06,46.11,46.05,46.07,113251.0,36.5974,36.6371,36.5895,36.6054,113251.0
2017-09-13 14:20:00,46.07,46.08,46.01,46.05,73319.0,36.6054,36.6133,36.5577,36.5895,73319.0
2017-09-13 14:30:00,46.06,46.12,46.05,46.11,62734.0,36.5974,36.6451,36.5895,36.6371,62734.0
2017-09-13 14:40:00,46.11,46.15,46.1,46.13,57234.0,36.6371,36.6689,36.6292,36.653,57234.0
2017-09-13 14:50:00,46.14,46.19,46.13,46.17,95821.0,36.661,36.7007,36.653,36.6848,95821.0
2017-09-13 15:00:00,46.17,46.19,46.12,46.12,105673.0,36.6848,36.7007,36.6451,36.6451,105673.0
2017-09-13 15:10:00,46.12,46.21,46.12,46.2,133920.0,36.6451,36.7166,36.6451,36.7087,133920.0
2017-09-13 15:20:00,46.2,46.26,46.19,46.21,176049.0,36.7087,36.7563,36.7007,36.7166,176049.0
2017-09-13 15:30:00,46.2,46.24,46.17,46.18,151620.0,36.7087,36.7404,36.6848,36.6928,151620.0
2017-09-13 15:40:00,46.17,46.21,46.13,46.14,374627.0,36.6848,36.7166,36.653,36.661,374627.0
2017-09-13 15:50:00,46.14,46.24,46.13,46.21,701726.0,36.661,36.7404,36.653,36.7166,701726.0
2017-09-14 09:30:00,46.4,46.64,46.4,46.55,354443.0,36.8676,37.0583,36.8676,36.9868,354443.0
2017-09-14 09:40:00,46.54,46.67,46.45,46.62,297122.0,36.9788,37.0821,36.9073,37.0424,297122.0
2017-09-14 09:50:00,46.63,46.72,46.57,46.66,160954.0,37.0503,37.1218,37.0026,37.0742,160954.0
2017-09-14 10:00:00,46.66,46.67,46.56,46.66,313416.0,37.0742,37.0821,36.9947,37.0742,313416.0
2017-09-14 10:10:00,46.65,46.7,46.6,46.63,233570.0,37.0662,37.1059,37.0265,37.0503,233570.0
2017-09-14 10:20:00,46.63,46.72,46.63,46.72,187484.0,37.0503,37.1218,37.0503,37.1218,187484.0
2017-09-14 10:30:00,46.71,46.76,46.67,46.72,156564.0,37.1139,37.1536,37.0821,37.1218,156564.0
2017-09-14 10:40:00,46.71,46.72,46.62,46.67,205701.0,37.1139,37.1218,37.0424,37.0821,205701.0
2017-09-14 10:50:00,46.67,46.73,46.64,46.7,153148.0,37.0821,37.1298,37.0583,37.1059,153148.0
2017-09-14 11:00:00,46.7,46.71,46.64,46.68,198846.0,37.1059,37.1139,37.0583,37.09,198846.0
2017-09-14 11:10:00,46.68,46.76,46.63,46.73,171092.0,37.09,37.1536,37.0503,37.1298,171092.0
2017-09-14 11:20:00,46.73,46.74,46.66,46.68,209546.0,37.1298,37.1377,37.0742,37.09,209546.0
2017-09-14 11:30:00,46.67,46.7,46.61,46.64,108839.0,37.0821,37.1059,37.0344,37.0583,108839.0
2017-09-14 11:40:00,46.64,46.65,46.45,46.46,350108.0,37.0583,37.0662,36.9073,36.9152,350108.0
2017-09-14 11:50:00,46.45,46.47,46.37,46.37,156890.0,36.9073,36.9232,36.8437,36.8437,156890.0
2017-09-14 12:00:00,46.38,46.4,46.31,46.37,111123.0,36.8517,36.8676,36.7961,36.8437,111123.0
2017-09-14 12:10:00,46.37,46.42,46.37,46.38,78605.0,36.8437,36.8835,36.8437,36.8517,78605.0
2017-09-14 12:20:00,46.38,46.42,46.36,46.41,88820.0,36.8517,36.8835,36.8358,36.8755,88820.0
2017-09-14 12:30:00,46.4,46.44,46.39,46.4,76626.0,36.8676,36.8994,36.8596,36.8676,76626.0
2017-09-14 12:40:00,46.41,46.5,46.41,46.49,91185.0,36.8755,36.947,36.8755,36.9391,91185.0
2017-09-14 12:50:00,46.5,46.58,46.49,46.57,72844.0,36.947,37.0106,36.9391,37.0026,72844.0
2017-09-14 13:00:00,46.56,46.57,46.51,46.54,80249.0,36.9947,37.0026,36.955,36.9788,80249.0
2017-09-14 13:10:00,46.55,46.56,46.52,46.55,104946.0,36.9868,36.9947,36.9629,36.9868,104946.0
2017-09-14 13:20:00,46.55,46.61,46.54,46.6,82920.0,36.9868,37.0344,36.9788,37.0265,82920.0
2017-09-14 13:30:00,46.59,46.61,46.56,46.59,101964.0,37.0185,37.0344,36.9947,37.0185,101964.0
2017-09-14 13:40:00,46.59,46.61,46.53,46.53,75263.0,37.0185,37.0344,36.9709,36.9709,75263.0
2017-09-14 13:50:00,46.54,46.55,46.46,46.48,116839.0,36.9788,36.9868,36.9152,36.9311,116839.0
2017-09-14 14:00:00,46.48,46.51,46.44,46.45,94406.0,36.9311,36.955,36.8994,36.9073,94406.0
2017-09-14 14:10:00,46.46,46.5,46.44,46.47,117172.0,36.9152,36.947,36.8994,36.9232,117172.0
2017-09-14 14:20:00,46.47,46.56,46.47,46.52,128704.0,36.9232,36.9947,36.9232,36.9629,128704.0
2017-09-14 14:30:00,46.52,46.52,46.44,46.44,129884.0,36.9629,36.9629,36.8994,36.8994,129884.0
2017-09-14 14:40:00,46.44,46.5,46.44,46.5,84952.0,36.8994,36.947,36.8994,36.947,84952.0
2017-09-14 14:50:00,46.5,46.5,46.46,46.48,121900.0,36.947,36.947,36.9152,36.9311,121900.0
2017-09-14 15:00:00,46.48,46.51,46.45,46.5,101070.0,36.9311,36.955,36.9073,36.947,101070.0
2017-09-14 15:10:00,46.5,46.52,46.44,46.52,154295.0,36.947,36.9629,36.8994,36.9629,154295.0
2017-09-14 15:20:00,46.52,46.54,46.48,46.49,113537.0,36.9629,36.9788,36.9311,36.9391,113537.0
2017-09-14 15:30:00,46.49,46.5,46.46,46.48,157481.0,36.9391,36.947,36.9152,36.9311,157481.0
2017-09-14 15:40:00,46.48,46.48,46.4,46.44,323439.0,36.9311,36.9311,36.8676,36.8994,323439.0
2017-09-14 15:50:00,46.44,46.46,46.37,46.43,601511.0,36.8994,36.9152,36.8437,36.8914,601511.0
2017-09-15 09:30:00,46.39,46.39,46.14,46.37,1178233.0,36.8596,36.8596,36.661,36.8437,1178233.0
2017-09-15 09:40:00,46.38,46.4,46.24,46.31,244294.0,36.8517,36.8676,36.7404,36.7961,244294.0
2017-09-15 09:50:00,46.3,46.31,46.23,46.28,127237.0,36.7881,36.7961,36.7325,36.7722,127237.0
2017-09-15 10:00:00,46.27,46.31,46.18,46.26,212430.0,36.7643,36.7961,36.6928,36.7563,212430.0
2017-09-15 10:10:00,46.26,46.28,46.16,46.25,202099.0,36.7563,36.7722,36.6769,36.7484,202099.0
2017-09-15 10:20:00,46.24,46.31,46.2,46.3,243680.0,36.7404,36.7961,36.7087,36.7881,243680.0
2017-09-15 10:30:00,46.3,46.4,46.28,46.34,169971.0,36.7881,36.8676,36.7722,36.8199,169971.0
2017-09-15 10:40:00,46.34,46.39,46.26,46.38,138867.0,36.8199,36.8596,36.7563,36.8517,138867.0
2017-09-15 10:50:00,46.38,46.48,46.36,46.41,112631.0,36.8517,36.9311,36.8358,36.8755,112631.0
2017-09-15 11:00:00,46.4,46.45,46.36,46.44,72855.0,36.8676,36.9073,36.8358,36.8994,72855.0
2017-09-15 11:10:00,46.44,46.44,46.33,46.36,76900.0,36.8994,36.8994,36.812,36.8358,76900.0
2017-09-15 11:20:00,46.36,46.41,46.35,46.38,84030.0,36.8358,36.8755,36.8278,36.8517,84030.0
2017-09-15 11:30:00,46.39,46.42,46.33,46.35,123180.0,36.8596,36.8835,36.812,36.8278,123180.0
2017-09-15 11:40:00,46.35,46.4,46.32,46.4,173518.0,36.8278,36.8676,36.804,36.8676,173518.0
2017-09-15 11:50:00,46.4,46.43,46.36,46.41,86187.0,36.8676,36.8914,36.8358,36.8755,86187.0
2017-09-15 12:00:00,46.41,46.42,46.34,46.35,83190.0,36.8755,36.8835,36.8199,36.8278,83190.0
2017-09-15 12:10:00,46.35,46.35,46.29,46.3,63669.0,36.8278,36.8278,36.7802,36.7881,63669.0
2017-09-15 12:20:00,46.3,46.31,46.27,46.28,109596.0,36.7881,36.7961,36.7643,36.7722,109596.0
2017-09-15 12:30:00,46.28,46.35,46.28,46.33,78521.0,36.7722,36.8278,36.7722,36.812,78521.0
2017-09-15 12:40:00,46.33,46.43,46.33,46.41,58717.0,36.812,36.8914,36.812,36.8755,58717.0
2017-09-15 12:50:00,46.41,46.45,46.4,46.44,63988.0,36.8755,36.9073,36.8676,36.8994,63988.0
2017-09-15 13:00:00,46.44,46.51,46.44,46.51,94262.0,36.8994,36.955,36.8994,36.955,94262.0
2017-09-15 13:10:00,46.51,46.53,46.49,46.52,96567.0,36.955,36.9709,36.9391,36.9629,96567.0
2017-09-15 13:20:00,46.52,46.58,46.49,46.56,90012.0,36.9629,37.0106,36.9391,36.9947,90012.0
2017-09-15 13:30:00,46.56,46.58,46.54,46.56,58650.0,36.9947,37.0106,36.9788,36.9947,58650.0
2017-09-15 13:40:00,46.56,46.56,46.51,46.52,71796.0,36.9947,36.9947,36.955,36.9629,71796.0
2017-09-15 13:50:00,46.51,46.56,46.51,46.53,67648.0,36.955,36.9947,36.955,36.9709,67648.0
2017-09-15 14:00:00,46.52,46.55,46.51,46.54,76874.0,36.9629,36.9868,36.955,36.9788,76874.0
2017-09-15 14:10:00,46.54,46.55,46.47,46.47,79355.0,36.9788,36.9868,36.9232,36.9232,79355.0
2017-09-15 14:20:00,46.47,46.48,46.43,46.45,74620.0,36.9232,36.9311,36.8914,36.9073,74620.0
2017-09-15 14:30:00,46.44,46.46,46.42,46.42,58615.0,36.8994,36.9152,36.8835,36.8835,58615.0
2017-09-15 14:40:00,46.42,46.48,46.41,46.47,64475.0,36.8835,36.9311,36.8755,36.9232,64475.0
2017-09-15 14:50:00,46.45,46.46,46.42,46.43,65892.0,36.9073,36.9152,36.8835,36.8914,65892.0
2017-09-15 15:00:00,46.43,46.45,46.38,46.4,88276.0,36.8914,36.9073,36.8517,36.8676,88276.0
2017-09-15 15:10:00,46.41,46.45,46.4,46.43,67631.0,36.8755,36.9073,36.8676,36.8914,67631.0
2017-09-15 15:20:00,46.43,46.48,46.42,46.47,111858.0,36.8914,36.9311,36.8835,36.9232,111858.0
2017-09-15 15:30:00,46.47,46.59,46.46,46.55,226183.0,36.9232,37.0185,36.9152,36.9868,226183.0
2017-09-15 15:40:00,46.55,46.62,46.54,46.61,292891.0,36.9868,37.0424,36.9788,37.0344,292891.0
2017-09-15 15:50:00,46.62,46.66,46.55,46.59,720333.0,37.0424,37.0742,36.9868,37.0185,720333.0
2017-09-18 09:30:00,46.82,47.05,46.75,46.97,263148.0,37.2013,37.384,37.1457,37.3205,263148.0
2017-09-18 09:40:00,46.97,47.09,46.97,47.06,235647.0,37.3205,37.4158,37.3205,37.392,235647.0
2017-09-18 09:50:00,47.06,47.19,47.05,47.11,278436.0,37.392,37.4953,37.384,37.4317,278436.0
2017-09-18 10:00:00,47.1,47.24,47.08,47.22,222944.0,37.4238,37.535,37.4079,37.5191,222944.0
2017-09-18 10:10:00,47.22,47.29,47.16,47.16,252100.0,37.5191,37.5747,37.4714,37.4714,252100.0
2017-09-18 10:20:00,47.16,47.21,47.13,47.2,135250.0,37.4714,37.5112,37.4476,37.5032,135250.0
2017-09-18 10:30:00,47.2,47.33,47.2,47.3,152483.0,37.5032,37.6065,37.5032,37.5827,152483.0
2017-09-18 10:40:00,47.3,47.36,47.3,47.34,173621.0,37.5827,37.6303,37.5827,37.6145,173621.0
2017-09-18 10:50:00,47.34,47.38,47.33,47.36,193896.0,37.6145,37.6462,37.6065,37.6303,193896.0
2017-09-18 11:00:00,47.35,47.4,47.34,47.39,124452.0,37.6224,37.6621,37.6145,37.6542,124452.0
2017-09-18 11:10:00,47.39,47.45,47.35,47.38,200829.0,37.6542,37.7019,37.6224,37.6462,200829.0
2017-09-18 11:20:00,47.38,47.49,47.36,47.49,163715.0,37.6462,37.7336,37.6303,37.7336,163715.0
2017-09-18 11:30:00,47.49,47.5,47.4,47.42,93142.0,37.7336,37.7416,37.6621,37.678,93142.0
2017-09-18 11:40:00,47.42,47.43,47.39,47.41,75576.0,37.678,37.686,37.6542,37.6701,75576.0
2017-09-18 11:50:00,47.41,47.5,47.41,47.49,109261.0,37.6701,37.7416,37.6701,37.7336,109261.0
2017-09-18 12:00:00,47.49,47.5,47.37,47.39,138348.0,37.7336,37.7416,37.6383,37.6542,138348.0
2017-09-18 12:10:00,47.39,47.44,47.36,47.41,104686.0,37.6542,37.6939,37.6303,37.6701,104686.0
2017-09-18 12:20:00,47.41,47.45,47.4,47.43,78272.0,37.6701,37.7019,37.6621,37.686,78272.0
2017-09-18 12:30:00,47.43,47.47,47.4,47.46,70716.0,37.686,37.7178,37.6621,37.7098,70716.0
2017-09-18 12:40:00,47.46,47.47,47.39,47.41,159368.0,37.7098,37.7178,37.6542,37.6701,159368.0
2017-09-18 12:50:00,47.41,47.48,47.41,47.47,125027.0,37.6701,37.7257,37.6701,37.7178,125027.0
2017-09-18 13:00:00,47.48,47.51,47.45,47.45,105077.0,37.7257,37.7495,37.7019,37.7019,105077.0
2017-09-18 13:10:00,47.46,47.54,47.44,47.54,165513.0,37.7098,37.7734,37.6939,37.7734,165513.0
2017-09-18 13:20:00,47.54,47.57,47.5,47.55,68830.0,37.7734,37.7972,37.7416,37.7813,68830.0
2017-09-18 13:30:00,47.55,47.58,47.52,47.58,97270.0,37.7813,37.8052,37.7575,37.8052,97270.0
2017-09-18 13:40:00,47.58,47.65,47.57,47.62,231728.0,37.8052,37.8608,37.7972,37.8369,231728.0
2017-09-18 13:50:00,47.63,47.67,47.62,47.63,89335.0,37.8449,37.8767,37.8369,37.8449,89335.0
2017-09-18 14:00:00,47.63,47.64,47.57,47.63,139130.0,37.8449,37.8528,37.7972,37.8449,139130.0
2017-09-18 14:10:00,47.64,47.66,47.54,47.56,160406.0,37.8528,37.8687,37.7734,37.7893,160406.0
2017-09-18 14:20:00,47.55,47.63,47.54,47.63,142587.0,37.7813,37.8449,37.7734,37.8449,142587.0
2017-09-18 14:30:00,47.63,47.66,47.43,47.44,191517.0,37.8449,37.8687,37.686,37.6939,191517.0
2017-09-18 14:40:00,47.45,47.48,47.4,47.47,112294.0,37.7019,37.7257,37.6621,37.7178,112294.0
2017-09-18 14:50:00,47.47,47.5,47.43,47.45,105019.0,37.7178,37.7416,37.686,37.7019,105019.0
2017-09-18 15:00:00,47.46,47.52,47.43,47.46,137945.0,37.7098,37.7575,37.686,37.7098,137945.0
2017-09-18 15:10:00,47.46,47.47,47.39,47.41,130493.0,37.7098,37.7178,37.6542,37.6701,130493.0
2017-09-18 15:20:00,47.41,47.5,47.41,47.47,145007.0,37.6701,37.7416,37.6701,37.7178,145007.0
2017-09-18 15:30:00,47.48,47.48,47.44,47.46,168288.0,37.7257,37.7257,37.6939,37.7098,168288.0
2017-09-18 15:40:00,47.46,47.48,47.44,47.44,245395.0,37.7098,37.7257,37.6939,37.6939,245395.0
2017-09-18 15:50:00,47.44,47.45,47.28,47.33,731115.0,37.6939,37.7019,37.5668,37.6065,731115.0
2017-09-19 09:30:00,47.32,47.48,47.16,47.29,237812.0,37.5986,37.7257,37.4714,37.5747,237812.0
2017-09-19 09:40:00,47.28,47.32,47.15,47.19,206625.0,37.5668,37.5986,37.4635,37.4953,206625.0
2017-09-19 09:50:00,47.19,47.44,47.17,47.4,205330.0,37.4953,37.6939,37.4794,37.6621,205330.0
2017-09-19 10:00:00,47.4,47.48,47.37,47.46,139529.0,37.6621,37.7257,37.6383,37.7098,139529.0
2017-09-19 10:10:00,47.46,47.62,47.46,47.54,190003.0,37.7098,37.8369,37.7098,37.7734,190003.0
2017-09-19 10:20:00,47.53,47.54,47.35,47.36,192869.0,37.7654,37.7734,37.6224,37.6303,192869.0
2017-09-19 10:30:00,47.35,47.44,47.33,47.44,203395.0,37.6224,37.6939,37.6065,37.6939,203395.0
2017-09-19 10:40:00,47.43,47.59,47.41,47.53,178642.0,37.686,37.8131,37.6701,37.7654,178642.0
2017-09-19 10:50:00,47.53,47.56,47.49,47.54,155167.0,37.7654,37.7893,37.7336,37.7734,155167.0
2017-09-19 11:00:00,47.54,47.57,47.47,47.54,180745.0,37.7734,37.7972,37.7178,37.7734,180745.0
2017-09-19 11:10:00,47.54,47.62,47.52,47.62,141367.0,37.7734,37.8369,37.7575,37.8369,141367.0
2017-09-19 11:20:00,47.62,47.75,47.61,47.71,145810.0,37.8369,37.9402,37.829,37.9084,145810.0
2017-09-19 11:30:00,47.7,47.7,47.63,47.64,89486.0,37.9005,37.9005,37.8449,37.8528,89486.0
2017-09-19 11:40:00,47.65,47.67,47.6,47.62,91545.0,37.8608,37.8767,37.821,37.8369,91545.0
2017-09-19 11:50:00,47.63,47.67,47.62,47.67,144551.0,37.8449,37.8767,37.8369,37.8767,144551.0
2017-09-19 12:00:00,47.67,47.75,47.66,47.73,83606.0,37.8767,37.9402,37.8687,37.9243,83606.0
2017-09-19 12:10:00,47.73,47.73,47.66,47.67,64110.0,37.9243,37.9243,37.8687,37.8767,64110.0
2017-09-19 12:20:00,47.66,47.84,47.64,47.84,107679.0,37.8687,38.0117,37.8528,38.0117,107679.0
2017-09-19 12:30:00,47.83,47.85,47.8,47.81,79007.0,38.0038,38.0197,37.98,37.9879,79007.0
2017-09-19 12:40:00,47.81,47.85,47.77,47.85,68239.0,37.9879,38.0197,37.9561,38.0197,68239.0
2017-09-19 12:50:00,47.85,47.94,47.85,47.88,94739.0,38.0197,38.0912,38.0197,38.0435,94739.0
2017-09-19 13:00:00,47.88,47.9,47.85,47.89,91579.0,38.0435,38.0594,38.0197,38.0515,91579.0
2017-09-19 13:10:00,47.89,47.92,47.81,47.84,154277.0,38.0515,38.0753,37.9879,38.0117,154277.0
2017-09-19 13:20:00,47.85,47.85,47.79,47.81,81120.0,38.0197,38.0197,37.972,37.9879,81120.0
2017-09-19 13:30:00,47.81,47.86,47.75,47.76,101912.0,37.9879,38.0276,37.9402,37.9482,101912.0
2017-09-19 13:40:00,47.77,47.81,47.76,47.78,46205.0,37.9561,37.9879,37.9482,37.9641,46205.0
2017-09-19 13:50:00,47.79,47.92,47.78,47.92,226674.0,37.972,38.0753,37.9641,38.0753,226674.0
2017-09-19 14:00:00,47.92,47.96,47.89,47.9,126146.0,38.0753,38.1071,38.0515,38.0594,126146.0
2017-09-19 14:10:00,47.9,47.93,47.87,47.9,144436.0,38.0594,38.0832,38.0356,38.0594,144436.0
2017-09-19 14:20:00,47.9,47.91,47.86,47.87,88587.0,38.0594,38.0674,38.0276,38.0356,88587.0
2017-09-19 14:30:00,47.87,47.97,47.86,47.95,194622.0,38.0356,38.115,38.0276,38.0991,194622.0
2017-09-19 14:40:00,47.94,47.95,47.9,47.93,165414.0,38.0912,38.0991,38.0594,38.0832,165414.0
2017-09-19 14:50:00,47.93,47.95,47.89,47.93,270875.0,38.0832,38.0991,38.0515,38.0832,270875.0
2017-09-19 15:00:00,47.94,47.94,47.87,47.87,126152.0,38.0912,38.0912,38.0356,38.0356,126152.0
2017-09-19 15:10:00,47.87,47.91,47.86,47.91,111413.0,38.0356,38.0674,38.0276,38.0674,111413.0
2017-09-19 15:20:00,47.91,47.91,47.86,47.87,222429.0,38.0674,38.0674,38.0276,38.0356,222429.0
2017-09-19 15:30:00,47.87,47.9,47.86,47.87,288790.0,38.0356,38.0594,38.0276,38.0356,288790.0
2017-09-19 15:40:00,47.87,47.88,47.72,47.72,476638.0,38.0356,38.0435,37.9164,37.9164,476638.0
2017-09-19 15:50:00,47.72,47.75,47.62,47.68,786018.0,37.9164,37.9402,37.8369,37.8846,786018.0
2017-09-20 09:30:00,47.71,47.82,47.56,47.63,308126.0,37.9084,37.9958,37.7893,37.8449,308126.0
2017-09-20 09:40:00,47.63,47.65,47.47,47.52,159510.0,37.8449,37.8608,37.7178,37.7575,159510.0
2017-09-20 09:50:00,47.53,47.54,47.4,47.45,107410.0,37.7654,37.7734,37.6621,37.7019,107410.0
2017-09-20 10:00:00,47.45,47.47,47.41,47.43,164551.0,37.7019,37.7178,37.6701,37.686,164551.0
2017-09-20 10:10:00,47.44,47.45,47.32,47.36,243133.0,37.6939,37.7019,37.5986,37.6303,243133.0
2017-09-20 10:20:00,47.36,47.57,47.35,47.57,275031.0,37.6303,37.7972,37.6224,37.7972,275031.0
2017-09-20 10:30:00,47.57,47.6,47.46,47.46,68012.0,37.7972,37.821,37.7098,37.7098,68012.0
2017-09-20 10:40:00,47.46,47.5,47.44,47.49,88503.0,37.7098,37.7416,37.6939,37.7336,88503.0
2017-09-20 10:50:00,47.5,47.5,47.4,47.45,192622.0,37.7416,37.7416,37.6621,37.7019,192622.0
2017-09-20 11:00:00,47.46,47.51,47.42,47.48,246840.0,37.7098,37.7495,37.678,37.7257,246840.0
2017-09-20 11:10:00,47.48,47.49,47.44,47.46,301447.0,37.7257,37.7336,37.6939,37.7098,301447.0
2017-09-20 11:20:00,47.46,47.56,47.44,47.56,169028.0,37.7098,37.7893,37.6939,37.7893,169028.0
2017-09-20 11:30:00,47.57,47.68,47.56,47.57,138673.0,37.7972,37.8846,37.7893,37.7972,138673.0
2017-09-20 11:40:00,47.57,47.66,47.56,47.59,103232.0,37.7972,37.8687,37.7893,37.8131,103232.0
2017-09-20 11:50:00,47.6,47.63,47.52,47.55,107311.0,37.821,37.8449,37.7575,37.7813,107311.0
2017-09-20 12:00:00,47.56,47.6,47.55,47.56,65550.0,37.7893,37.821,37.7813,37.7893,65550.0
2017-09-20 12:10:00,47.56,47.58,47.55,47.56,60084.0,37.7893,37.8052,37.7813,37.7893,60084.0
2017-09-20 12:20:00,47.56,47.56,47.45,47.48,91082.0,37.7893,37.7893,37.7019,37.7257,91082.0
2017-09-20 12:30:00,47.48,47.55,47.48,47.55,62494.0,37.7257,37.7813,37.7257,37.7813,62494.0
2017-09-20 12:40:00,47.54,47.55,47.46,47.5,70451.0,37.7734,37.7813,37.7098,37.7416,70451.0
2017-09-20 12:50:00,47.5,47.54,47.49,47.52,59691.0,37.7416,37.7734,37.7336,37.7575,59691.0
2017-09-20 13:00:00,47.52,47.52,47.48,47.52,81071.0,37.7575,37.7575,37.7257,37.7575,81071.0
2017-09-20 13:10:00,47.51,47.52,47.42,47.42,152493.0,37.7495,37.7575,37.678,37.678,152493.0
2017-09-20 13:20:00,47.42,47.42,47.39,47.4,192433.0,37.678,37.678,37.6542,37.6621,192433.0
2017-09-20 13:30:00,47.4,47.41,47.38,47.39,93785.0,37.6621,37.6701,37.6462,37.6542,93785.0
2017-09-20 13:40:00,47.39,47.45,47.38,47.45,179143.0,37.6542,37.7019,37.6462,37.7019,179143.0
2017-09-20 13:50:00,47.46,47.48,47.39,47.44,106555.0,37.7098,37.7257,37.6542,37.6939,106555.0
2017-09-20 14:00:00,47.44,48.05,47.44,47.9,394384.0,37.6939,38.1786,37.6939,38.0594,394384.0
2017-09-20 14:10:00,47.91,48.12,47.88,48.11,369262.0,38.0674,38.2342,38.0435,38.2263,369262.0
2017-09-20 14:20:00,48.12,48.12,47.95,48.04,363744.0,38.2342,38.2342,38.0991,38.1707,363744.0
2017-09-20 14:30:00,48.05,48.17,48.01,48.14,316355.0,38.1786,38.2739,38.1468,38.2501,316355.0
2017-09-20 14:40:00,48.13,48.25,48.07,48.23,274661.0,38.2422,38.3375,38.1945,38.3216,274661.0
2017-09-20 14:50:00,48.22,48.24,48.16,48.23,306829.0,38.3137,38.3296,38.266,38.3216,306829.0
2017-09-20 15:00:00,48.22,48.27,48.07,48.09,186378.0,38.3137,38.3534,38.1945,38.2104,186378.0
2017-09-20 15:10:00,48.08,48.08,47.9,47.95,259178.0,38.2024,38.2024,38.0594,38.0991,259178.0
2017-09-20 15:20:00,47.94,47.99,47.86,47.88,177842.0,38.0912,38.1309,38.0276,38.0435,177842.0
2017-09-20 15:30:00,47.88,47.94,47.85,47.86,276234.0,38.0435,38.0912,38.0197,38.0276,276234.0
2017-09-20 15:40:00,47.86,47.88,47.82,47.84,231809.0,38.0276,38.0435,37.9958,38.0117,231809.0
2017-09-20 15:50:00,47.85,47.9,47.8,47.89,418170.0,38.0197,38.0594,37.98,38.0515,418170.0
2017-09-21 09:30:00,47.8,48.02,47.69,48.0,377083.0,37.98,38.1548,37.8926,38.1389,377083.0
2017-09-21 09:40:00,48.0,48.0,47.58,47.61,257842.0,38.1389,38.1389,37.8052,37.829,257842.0
2017-09-21 09:50:00,47.61,47.66,47.46,47.61,179952.0,37.829,37.8687,37.7098,37.829,179952.0
2017-09-21 10:00:00,47.61,47.66,47.54,47.59,147468.0,37.829,37.8687,37.7734,37.8131,147468.0
2017-09-21 10:10:00,47.59,47.7,47.54,47.7,175129.0,37.8131,37.9005,37.7734,37.9005,175129.0
2017-09-21 10:20:00,47.7,47.85,47.66,47.84,244994.0,37.9005,38.0197,37.8687,38.0117,244994.0
2017-09-21 10:30:00,47.83,47.95,47.81,47.89,130375.0,38.0038,38.0991,37.9879,38.0515,130375.0
2017-09-21 10:40:00,47.88,47.9,47.83,47.86,149596.0,38.0435,38.0594,38.0038,38.0276,149596.0
2017-09-21 10:50:00,47.86,47.91,47.82,47.84,124102.0,38.0276,38.0674,37.9958,38.0117,124102.0
2017-09-21 11:00:00,47.84,47.92,47.82,47.9,77495.0,38.0117,38.0753,37.9958,38.0594,77495.0
2017-09-21 11:10:00,47.89,47.94,47.84,47.92,136260.0,38.0515,38.0912,38.0117,38.0753,136260.0
2017-09-21 11:20:00,47.91,48.04,47.89,48.01,382630.0,38.0674,38.1707,38.0515,38.1468,382630.0
2017-09-21 11:30:00,48.02,48.1,47.99,48.09,208531.0,38.1548,38.2183,38.1309,38.2104,208531.0
2017-09-21 11:40:00,48.09,48.13,48.08,48.13,161587.0,38.2104,38.2422,38.2024,38.2422,161587.0
2017-09-21 11:50:00,48.13,48.15,48.09,48.13,154712.0,38.2422,38.2581,38.2104,38.2422,154712.0
2017-09-21 12:00:00,48.14,48.22,48.14,48.2,204829.0,38.2501,38.3137,38.2501,38.2978,204829.0
2017-09-21 12:10:00,48.21,48.23,48.16,48.21,336887.0,38.3057,38.3216,38.266,38.3057,336887.0
2017-09-21 12:20:00,48.2,48.22,48.19,48.22,265438.0,38.2978,38.3137,38.2898,38.3137,265438.0
2017-09-21 12:30:00,48.22,48.26,48.19,48.22,100847.0,38.3137,38.3455,38.2898,38.3137,100847.0
2017-09-21 12:40:00,48.22,48.24,48.19,48.2,188491.0,38.3137,38.3296,38.2898,38.2978,188491.0
2017-09-21 12:50:00,48.2,48.36,48.2,48.36,267763.0,38.2978,38.4249,38.2978,38.4249,267763.0
2017-09-21 13:00:00,48.37,48.38,48.27,48.28,168187.0,38.4329,38.4408,38.3534,38.3613,168187.0
2017-09-21 13:10:00,48.28,48.33,48.27,48.31,79108.0,38.3613,38.4011,38.3534,38.3852,79108.0
2017-09-21 13:20:00,48.32,48.33,48.29,48.3,89189.0,38.3931,38.4011,38.3693,38.3772,89189.0
2017-09-21 13:30:00,48.29,48.31,48.27,48.29,72750.0,38.3693,38.3852,38.3534,38.3693,72750.0
2017-09-21 13:40:00,48.3,48.33,48.28,48.32,99503.0,38.3772,38.4011,38.3613,38.3931,99503.0
2017-09-21 13:50:00,48.32,48.41,48.32,48.41,135318.0,38.3931,38.4646,38.3931,38.4646,135318.0
2017-09-21 14:00:00,48.41,48.49,48.38,48.43,184279.0,38.4646,38.5282,38.4408,38.4805,184279.0
2017-09-21 14:10:00,48.43,48.44,48.35,48.35,82580.0,38.4805,38.4885,38.417,38.417,82580.0
2017-09-21 14:20:00,48.35,48.39,48.32,48.39,80779.0,38.417,38.4487,38.3931,38.4487,80779.0
2017-09-21 14:30:00,48.39,48.45,48.37,48.43,151575.0,38.4487,38.4964,38.4329,38.4805,151575.0
2017-09-21 14:40:00,48.43,48.44,48.34,48.39,142255.0,38.4805,38.4885,38.409,38.4487,142255.0
2017-09-21 14:50:00,48.39,48.4,48.35,48.4,126941.0,38.4487,38.4567,38.417,38.4567,126941.0
2017-09-21 15:00:00,48.39,48.41,48.36,48.4,131762.0,38.4487,38.4646,38.4249,38.4567,131762.0
2017-09-21 15:10:00,48.39,48.42,48.36,48.37,106785.0,38.4487,38.4726,38.4249,38.4329,106785.0
2017-09-21 15:20:00,48.37,48.41,48.36,48.39,160464.0,38.4329,38.4646,38.4249,38.4487,160464.0
2017-09-21 15:30:00,48.39,48.44,48.39,48.4,185498.0,38.4487,38.4885,38.4487,38.4567,185498.0
2017-09-21 15:40:00,48.39,48.4,48.35,48.36,276404.0,38.4487,38.4567,38.417,38.4249,276404.0
2017-09-21 15:50:00,48.36,48.37,48.25,48.27,577324.0,38.4249,38.4329,38.3375,38.3534,577324.0
2017-09-22 09:30:00,48.03,48.11,47.8,47.9,252563.0,38.1627,38.2263,37.98,38.0594,252563.0
2017-09-22 09:40:00,47.9,47.99,47.73,47.85,184328.0,38.0594,38.1309,37.9243,38.0197,184328.0
2017-09-22 09:50:00,47.85,48.02,47.83,47.99,173624.0,38.0197,38.1548,38.0038,38.1309,173624.0
2017-09-22 10:00:00,47.99,48.09,47.94,48.0,167682.0,38.1309,38.2104,38.0912,38.1389,167682.0
2017-09-22 10:10:00,48.0,48.12,47.94,48.08,181741.0,38.1389,38.2342,38.0912,38.2024,181741.0
2017-09-22 10:20:00,48.08,48.18,48.05,48.06,226854.0,38.2024,38.2819,38.1786,38.1865,226854.0
2017-09-22 10:30:00,48.06,48.16,48.03,48.04,389004.0,38.1865,38.266,38.1627,38.1707,389004.0
2017-09-22 10:40:00,48.04,48.11,48.01,48.04,118920.0,38.1707,38.2263,38.1468,38.1707,118920.0
2017-09-22 10:50:00,48.04,48.04,47.92,47.95,91831.0,38.1707,38.1707,38.0753,38.0991,91831.0
2017-09-22 11:00:00,47.96,48.05,47.94,48.04,94753.0,38.1071,38.1786,38.0912,38.1707,94753.0
2017-09-22 11:10:00,48.04,48.09,48.04,48.08,81808.0,38.1707,38.2104,38.1707,38.2024,81808.0
2017-09-22 11:20:00,48.08,48.09,47.94,47.94,119598.0,38.2024,38.2104,38.0912,38.0912,119598.0
2017-09-22 11:30:00,47.93,48.0,47.93,47.99,162687.0,38.0832,38.1389,38.0832,38.1309,162687.0
2017-09-22 11:40:00,47.99,48.04,47.99,48.02,105256.0,38.1309,38.1707,38.1309,38.1548,105256.0
2017-09-22 11:50:00,48.03,48.14,48.03,48.12,68366.0,38.1627,38.2501,38.1627,38.2342,68366.0
2017-09-22 12:00:00,48.12,48.14,48.09,48.13,64328.0,38.2342,38.2501,38.2104,38.2422,64328.0
2017-09-22 12:10:00,48.14,48.2,48.11,48.11,106056.0,38.2501,38.2978,38.2263,38.2263,106056.0
2017-09-22 12:20:00,48.11,48.14,48.09,48.12,49245.0,38.2263,38.2501,38.2104,38.2342,49245.0
2017-09-22 12:30:00,48.12,48.15,48.09,48.09,69831.0,38.2342,38.2581,38.2104,38.2104,69831.0
2017-09-22 12:40:00,48.1,48.17,48.08,48.16,70590.0,38.2183,38.2739,38.2024,38.266,70590.0
2017-09-22 12:50:00,48.16,48.19,48.15,48.17,72082.0,38.266,38.2898,38.2581,38.2739,72082.0
2017-09-22 13:00:00,48.17,48.2,48.15,48.15,108142.0,38.2739,38.2978,38.2581,38.2581,108142.0
2017-09-22 13:10:00,48.15,48.19,48.12,48.15,92968.0,38.2581,38.2898,38.2342,38.2581,92968.0
2017-09-22 13:20:00,48.15,48.16,48.11,48.12,47490.0,38.2581,38.266,38.2263,38.2342,47490.0
2017-09-22 13:30:00,48.12,48.18,48.12,48.14,41396.0,38.2342,38.2819,38.2342,38.2501,41396.0
2017-09-22 13:40:00,48.14,48.25,48.14,48.24,132990.0,38.2501,38.3375,38.2501,38.3296,132990.0
2017-09-22 13:50:00,48.24,48.24,48.04,48.05,147402.0,38.3296,38.3296,38.1707,38.1786,147402.0
2017-09-22 14:00:00,48.06,48.15,48.06,48.09,124724.0,38.1865,38.2581,38.1865,38.2104,124724.0
2017-09-22 14:10:00,48.09,48.15,48.06,48.14,84464.0,38.2104,38.2581,38.1865,38.2501,84464.0
2017-09-22 14:20:00,48.15,48.17,48.12,48.12,65515.0,38.2581,38.2739,38.2342,38.2342,65515.0
2017-09-22 14:30:00,48.12,48.2,48.12,48.19,66212.0,38.2342,38.2978,38.2342,38.2898,66212.0
2017-09-22 14:40:00,48.19,48.19,48.13,48.14,74903.0,38.2898,38.2898,38.2422,38.2501,74903.0
2017-09-22 14:50:00,48.13,48.14,48.09,48.12,69758.0,38.2422,38.2501,38.2104,38.2342,69758.0
2017-09-22 15:00:00,48.12,48.14,48.1,48.12,66266.0,38.2342,38.2501,38.2183,38.2342,66266.0
2017-09-22 15:10:00,48.12,48.16,48.11,48.16,68148.0,38.2342,38.266,38.2263,38.266,68148.0
2017-09-22 15:20:00,48.16,48.16,48.11,48.15,100836.0,38.266,38.266,38.2263,38.2581,100836.0
2017-09-22 15:30:00,48.15,48.25,48.14,48.23,165098.0,38.2581,38.3375,38.2501,38.3216,165098.0
2017-09-22 15:40:00,48.23,48.28,48.21,48.22,187306.0,38.3216,38.3613,38.3057,38.3137,187306.0
2017-09-22 15:50:00,48.22,48.28,48.2,48.2,575604.0,38.3137,38.3613,38.2978,38.2978,575604.0
2017-09-25 09:30:00,48.1,48.22,47.97,48.07,204663.0,38.2183,38.3137,38.115,38.1945,204663.0
2017-09-25 09:40:00,48.06,48.14,47.97,48.1,185776.0,38.1865,38.2501,38.115,38.2183,185776.0
2017-09-25 09:50:00,48.09,48.14,48.02,48.04,202139.0,38.2104,38.2501,38.1548,38.1707,202139.0
2017-09-25 10:00:00,48.04,48.14,48.01,48.13,132361.0,38.1707,38.2501,38.1468,38.2422,132361.0
2017-09-25 10:10:00,48.14,48.31,48.14,48.28,261969.0,38.2501,38.3852,38.2501,38.3613,261969.0
2017-09-25 10:20:00,48.27,48.3,48.1,48.25,159289.0,38.3534,38.3772,38.2183,38.3375,159289.0
2017-09-25 10:30:00,48.25,48.26,48.1,48.14,187698.0,38.3375,38.3455,38.2183,38.2501,187698.0
2017-09-25 10:40:00,48.14,48.22,48.05,48.22,279370.0,38.2501,38.3137,38.1786,38.3137,279370.0
2017-09-25 10:50:00,48.21,48.21,47.96,47.99,234939.0,38.3057,38.3057,38.1071,38.1309,234939.0
2017-09-25 11:00:00,47.99,48.0,47.75,47.83,208072.0,38.1309,38.1389,37.9402,38.0038,208072.0
2017-09-25 11:10:00,47.82,47.98,47.77,47.9,181802.0,37.9958,38.123,37.9561,38.0594,181802.0
2017-09-25 11:20:00,47.9,47.95,47.79,47.88,127490.0,38.0594,38.0991,37.972,38.0435,127490.0
2017-09-25 11:30:00,47.88,47.92,47.82,47.82,83280.0,38.0435,38.0753,37.9958,37.9958,83280.0
2017-09-25 11:40:00,47.82,47.85,47.73,47.76,141054.0,37.9958,38.0197,37.9243,37.9482,141054.0
2017-09-25 11:50:00,47.76,47.78,47.68,47.72,122030.0,37.9482,37.9641,37.8846,37.9164,122030.0
2017-09-25 12:00:00,47.72,47.72,47.59,47.61,100547.0,37.9164,37.9164,37.8131,37.829,100547.0
2017-09-25 12:10:00,47.62,47.64,47.55,47.59,101042.0,37.8369,37.8528,37.7813,37.8131,101042.0
2017-09-25 12:20:00,47.59,47.82,47.55,47.8,149961.0,37.8131,37.9958,37.7813,37.98,149961.0
2017-09-25 12:30:00,47.8,47.81,47.71,47.8,58203.0,37.98,37.9879,37.9084,37.98,58203.0
2017-09-25 12:40:00,47.79,47.81,47.77,47.8,47576.0,37.972,37.9879,37.9561,37.98,47576.0
2017-09-25 12:50:00,47.81,47.88,47.81,47.84,107414.0,37.9879,38.0435,37.9879,38.0117,107414.0
2017-09-25 13:00:00,47.84,47.88,47.78,47.79,590702.0,38.0117,38.0435,37.9641,37.972,590702.0
2017-09-25 13:10:00,47.79,47.79,47.74,47.75,104591.0,37.972,37.972,37.9323,37.9402,104591.0
2017-09-25 13:20:00,47.74,47.77,47.72,47.72,51157.0,37.9323,37.9561,37.9164,37.9164,51157.0
2017-09-25 13:30:00,47.72,47.77,47.71,47.76,59233.0,37.9164,37.9561,37.9084,37.9482,59233.0
2017-09-25 13:40:00,47.77,47.77,47.73,47.75,32982.0,37.9561,37.9561,37.9243,37.9402,32982.0
2017-09-25 13:50:00,47.76,47.77,47.73,47.75,42510.0,37.9482,37.9561,37.9243,37.9402,42510.0
2017-09-25 14:00:00,47.75,47.78,47.69,47.71,118739.0,37.9402,37.9641,37.8926,37.9084,118739.0
2017-09-25 14:10:00,47.72,47.72,47.61,47.64,160311.0,37.9164,37.9164,37.829,37.8528,160311.0
2017-09-25 14:20:00,47.64,47.65,47.58,47.6,124845.0,37.8528,37.8608,37.8052,37.821,124845.0
2017-09-25 14:30:00,47.61,47.62,47.53,47.58,113854.0,37.829,37.8369,37.7654,37.8052,113854.0
2017-09-25 14:40:00,47.59,47.65,47.59,47.64,47819.0,37.8131,37.8608,37.8131,37.8528,47819.0
2017-09-25 14:50:00,47.63,47.67,47.62,47.65,66804.0,37.8449,37.8767,37.8369,37.8608,66804.0
2017-09-25 15:00:00,47.65,47.68,47.62,47.66,116597.0,37.8608,37.8846,37.8369,37.8687,116597.0
2017-09-25 15:10:00,47.66,47.72,47.64,47.7,142274.0,37.8687,37.9164,37.8528,37.9005,142274.0
2017-09-25 15:20:00,47.69,47.75,47.66,47.74,167769.0,37.8926,37.9402,37.8687,37.9323,167769.0
2017-09-25 15:30:00,47.74,47.78,47.72,47.72,156648.0,37.9323,37.9641,37.9164,37.9164,156648.0
2017-09-25 15:40:00,47.73,47.74,47.66,47.72,166791.0,37.9243,37.9323,37.8687,37.9164,166791.0
2017-09-25 15:50:00,47.71,47.74,47.68,47.73,469528.0,37.9084,37.9323,37.8846,37.9243,469528.0
2017-09-26 09:30:00,47.7,47.74,47.52,47.58,160843.0,37.9005,37.9323,37.7575,37.8052,160843.0
2017-09-26 09:40:00,47.57,47.61,47.46,47.6,264532.0,37.7972,37.829,37.7098,37.821,264532.0
2017-09-26 09:50:00,47.6,47.72,47.53,47.62,155793.0,37.821,37.9164,37.7654,37.8369,155793.0
2017-09-26 10:00:00,47.62,47.64,47.51,47.64,173136.0,37.8369,37.8528,37.7495,37.8528,173136.0
2017-09-26 10:10:00,47.65,47.67,47.57,47.61,164987.0,37.8608,37.8767,37.7972,37.829,164987.0
2017-09-26 10:20:00,47.61,47.68,47.44,47.45,142748.0,37.829,37.8846,37.6939,37.7019,142748.0
2017-09-26 10:30:00,47.44,47.45,47.34,47.4,138608.0,37.6939,37.7019,37.6145,37.6621,138608.0
2017-09-26 10:40:00,47.4,47.46,47.39,47.42,103365.0,37.6621,37.7098,37.6542,37.678,103365.0
2017-09-26 10:50:00,47.41,47.42,47.34,47.34,116864.0,37.6701,37.678,37.6145,37.6145,116864.0
2017-09-26 11:00:00,47.34,47.36,47.23,47.25,189773.0,37.6145,37.6303,37.5271,37.5429,189773.0
2017-09-26 11:10:00,47.24,47.26,47.11,47.26,238370.0,37.535,37.5509,37.4317,37.5509,238370.0
2017-09-26 11:20:00,47.26,47.31,47.15,47.23,237579.0,37.5509,37.5906,37.4635,37.5271,237579.0
2017-09-26 11:30:00,47.22,47.28,47.2,47.26,124395.0,37.5191,37.5668,37.5032,37.5509,124395.0
2017-09-26 11:40:00,47.27,47.5,47.26,47.5,150020.0,37.5588,37.7416,37.5509,37.7416,150020.0
2017-09-26 11:50:00,47.5,47.53,47.44,47.45,127054.0,37.7416,37.7654,37.6939,37.7019,127054.0
2017-09-26 12:00:00,47.45,47.48,47.4,47.42,90845.0,37.7019,37.7257,37.6621,37.678,90845.0
2017-09-26 12:10:00,47.42,47.46,47.42,47.44,74072.0,37.678,37.7098,37.678,37.6939,74072.0
2017-09-26 12:20:00,47.45,47.47,47.39,47.47,223147.0,37.7019,37.7178,37.6542,37.7178,223147.0
2017-09-26 12:30:00,47.47,47.55,47.45,47.52,167986.0,37.7178,37.7813,37.7019,37.7575,167986.0
2017-09-26 12:40:00,47.52,47.61,47.46,47.57,365975.0,37.7575,37.829,37.7098,37.7972,365975.0
2017-09-26 12:50:00,47.58,47.6,47.48,47.5,97537.0,37.8052,37.821,37.7257,37.7416,97537.0
2017-09-26 13:00:00,47.5,47.5,47.44,47.46,55045.0,37.7416,37.7416,37.6939,37.7098,55045.0
2017-09-26 13:10:00,47.45,47.5,47.4,47.49,61277.0,37.7019,37.7416,37.6621,37.7336,61277.0
2017-09-26 13:20:00,47.48,47.5,47.43,47.44,68210.0,37.7257,37.7416,37.686,37.6939,68210.0
2017-09-26 13:30:00,47.44,47.51,47.44,47.49,56598.0,37.6939,37.7495,37.6939,37.7336,56598.0
2017-09-26 13:40:00,47.48,47.51,47.45,47.48,60228.0,37.7257,37.7495,37.7019,37.7257,60228.0
2017-09-26 13:50:00,47.48,47.51,47.46,47.5,288772.0,37.7257,37.7495,37.7098,37.7416,288772.0
2017-09-26 14:00:00,47.5,47.51,47.42,47.44,74173.0,37.7416,37.7495,37.678,37.6939,74173.0
2017-09-26 14:10:00,47.43,47.45,47.4,47.4,65428.0,37.686,37.7019,37.6621,37.6621,65428.0
2017-09-26 14:20:00,47.4,47.48,47.4,47.47,67307.0,37.6621,37.7257,37.6621,37.7178,67307.0
2017-09-26 14:30:00,47.47,47.49,47.45,47.47,58756.0,37.7178,37.7336,37.7019,37.7178,58756.0
2017-09-26 14:40:00,47.47,47.51,47.45,47.48,77692.0,37.7178,37.7495,37.7019,37.7257,77692.0
2017-09-26 14:50:00,47.48,47.52,47.47,47.48,93235.0,37.7257,37.7575,37.7178,37.7257,93235.0
2017-09-26 15:00:00,47.49,47.51,47.47,47.48,79077.0,37.7336,37.7495,37.7178,37.7257,79077.0
2017-09-26 15:10:00,47.48,47.56,47.48,47.55,105597.0,37.7257,37.7893,37.7257,37.7813,105597.0
2017-09-26 15:20:00,47.55,47.56,47.52,47.54,79357.0,37.7813,37.7893,37.7575,37.7734,79357.0
2017-09-26 15:30:00,47.54,47.54,47.47,47.5,217664.0,37.7734,37.7734,37.7178,37.7416,217664.0
2017-09-26 15:40:00,47.5,47.5,47.41,47.44,292531.0,37.7416,37.7416,37.6701,37.6939,292531.0
2017-09-26 15:50:00,47.44,47.47,47.41,47.46,471810.0,37.6939,37.7178,37.6701,37.7098,471810.0
2017-09-27 09:30:00,48.27,48.27,47.89,48.1,535043.0,38.3534,38.3534,38.0515,38.2183,535043.0
2017-09-27 09:40:00,48.1,48.22,47.98,48.1,263629.0,38.2183,38.3137,38.123,38.2183,263629.0
2017-09-27 09:50:00,48.11,48.15,48.0,48.03,505103.0,38.2263,38.2581,38.1389,38.1627,505103.0
2017-09-27 10:00:00,48.02,48.08,47.93,47.93,227725.0,38.1548,38.2024,38.0832,38.0832,227725.0
2017-09-27 10:10:00,47.93,48.06,47.87,48.0,217622.0,38.0832,38.1865,38.0356,38.1389,217622.0
2017-09-27 10:20:00,48.01,48.04,47.94,47.95,362971.0,38.1468,38.1707,38.0912,38.0991,362971.0
2017-09-27 10:30:00,47.95,47.99,47.81,47.88,146385.0,38.0991,38.1309,37.9879,38.0435,146385.0
2017-09-27 10:40:00,47.88,48.04,47.87,47.93,215380.0,38.0435,38.1707,38.0356,38.0832,215380.0
2017-09-27 10:50:00,47.93,48.02,47.82,48.0,177438.0,38.0832,38.1548,37.9958,38.1389,177438.0
2017-09-27 11:00:00,48.0,48.05,47.92,48.01,171545.0,38.1389,38.1786,38.0753,38.1468,171545.0
2017-09-27 11:10:00,48.01,48.08,47.97,48.06,261222.0,38.1468,38.2024,38.115,38.1865,261222.0
2017-09-27 11:20:00,48.06,48.07,47.94,47.95,118040.0,38.1865,38.1945,38.0912,38.0991,118040.0
2017-09-27 11:30:00,47.94,47.99,47.91,47.98,88348.0,38.0912,38.1309,38.0674,38.123,88348.0
2017-09-27 11:40:00,47.97,47.98,47.89,47.9,91855.0,38.115,38.123,38.0515,38.0594,91855.0
2017-09-27 11:50:00,47.9,47.96,47.88,47.89,78341.0,38.0594,38.1071,38.0435,38.0515,78341.0
2017-09-27 12:00:00,47.89,47.89,47.81,47.82,154606.0,38.0515,38.0515,37.9879,37.9958,154606.0
2017-09-27 12:10:00,47.82,47.94,47.78,47.94,182487.0,37.9958,38.0912,37.9641,38.0912,182487.0
2017-09-27 12:20:00,47.93,47.96,47.87,47.91,67041.0,38.0832,38.1071,38.0356,38.0674,67041.0
2017-09-27 12:30:00,47.92,47.98,47.9,47.96,66637.0,38.0753,38.123,38.0594,38.1071,66637.0
2017-09-27 12:40:00,47.96,48.08,47.93,48.03,116915.0,38.1071,38.2024,38.0832,38.1627,116915.0
2017-09-27 12:50:00,48.03,48.03,47.96,48.0,147397.0,38.1627,38.1627,38.1071,38.1389,147397.0
2017-09-27 13:00:00,48.0,48.09,47.97,48.07,320061.0,38.1389,38.2104,38.115,38.1945,320061.0
2017-09-27 13:10:00,48.07,48.15,48.07,48.09,155525.0,38.1945,38.2581,38.1945,38.2104,155525.0
2017-09-27 13:20:00,48.1,48.12,48.05,48.11,190840.0,38.2183,38.2342,38.1786,38.2263,190840.0
2017-09-27 13:30:00,48.11,48.18,48.09,48.16,167349.0,38.2263,38.2819,38.2104,38.266,167349.0
2017-09-27 13:40:00,48.15,48.23,48.15,48.22,141767.0,38.2581,38.3216,38.2581,38.3137,141767.0
2017-09-27 13:50:00,48.22,48.32,48.21,48.31,174854.0,38.3137,38.3931,38.3057,38.3852,174854.0
2017-09-27 14:00:00,48.31,48.38,48.22,48.25,504673.0,38.3852,38.4408,38.3137,38.3375,504673.0
2017-09-27 14:10:00,48.25,48.36,48.23,48.32,169662.0,38.3375,38.4249,38.3216,38.3931,169662.0
2017-09-27 14:20:00,48.32,48.33,48.25,48.31,123559.0,38.3931,38.4011,38.3375,38.3852,123559.0
2017-09-27 14:30:00,48.31,48.32,48.25,48.27,180375.0,38.3852,38.3931,38.3375,38.3534,180375.0
2017-09-27 14:40:00,48.26,48.27,48.15,48.18,215817.0,38.3455,38.3534,38.2581,38.2819,215817.0
2017-09-27 14:50:00,48.19,48.26,48.18,48.25,152229.0,38.2898,38.3455,38.2819,38.3375,152229.0
2017-09-27 15:00:00,48.25,48.28,48.2,48.2,130396.0,38.3375,38.3613,38.2978,38.2978,130396.0
2017-09-27 15:10:00,48.2,48.23,48.16,48.21,177388.0,38.2978,38.3216,38.266,38.3057,177388.0
2017-09-27 15:20:00,48.2,48.36,48.2,48.34,256836.0,38.2978,38.4249,38.2978,38.409,256836.0
2017-09-27 15:30:00,48.34,48.35,48.27,48.27,351213.0,38.409,38.417,38.3534,38.3534,351213.0
2017-09-27 15:40:00,48.27,48.28,48.11,48.13,308520.0,38.3534,38.3613,38.2263,38.2422,308520.0
2017-09-27 15:50:00,48.13,48.14,48.06,48.08,508645.0,38.2422,38.2501,38.1865,38.2024,508645.0
2017-09-28 09:30:00,48.37,48.37,47.95,48.1,400871.0,38.4329,38.4329,38.0991,38.2183,400871.0
2017-09-28 09:40:00,48.1,48.2,48.0,48.05,300471.0,38.2183,38.2978,38.1389,38.1786,300471.0
2017-09-28 09:50:00,48.05,48.16,48.04,48.15,192751.0,38.1786,38.266,38.1707,38.2581,192751.0
2017-09-28 10:00:00,48.16,48.2,48.03,48.04,276596.0,38.266,38.2978,38.1627,38.1707,276596.0
2017-09-28 10:10:00,48.03,48.04,47.91,47.93,163996.0,38.1627,38.1707,38.0674,38.0832,163996.0
2017-09-28 10:20:00,47.93,48.09,47.92,48.07,124491.0,38.0832,38.2104,38.0753,38.1945,124491.0
2017-09-28 10:30:00,48.05,48.06,47.88,47.9,228834.0,38.1786,38.1865,38.0435,38.0594,228834.0
2017-09-28 10:40:00,47.91,48.09,47.9,48.05,105226.0,38.0674,38.2104,38.0594,38.1786,105226.0
2017-09-28 10:50:00,48.04,48.08,47.94,47.97,106600.0,38.1707,38.2024,38.0912,38.115,106600.0
2017-09-28 11:00:00,47.97,48.08,47.95,48.01,97775.0,38.115,38.2024,38.0991,38.1468,97775.0
2017-09-28 11:10:00,48.01,48.04,47.96,47.98,83417.0,38.1468,38.1707,38.1071,38.123,83417.0
2017-09-28 11:20:00,47.97,48.05,47.97,48.03,90579.0,38.115,38.1786,38.115,38.1627,90579.0
2017-09-28 11:30:00,48.03,48.06,48.01,48.05,100843.0,38.1627,38.1865,38.1468,38.1786,100843.0
2017-09-28 11:40:00,48.05,48.06,48.01,48.03,47745.0,38.1786,38.1865,38.1468,38.1627,47745.0
2017-09-28 11:50:00,48.03,48.04,47.97,48.02,92543.0,38.1627,38.1707,38.115,38.1548,92543.0
2017-09-28 12:00:00,48.02,48.07,48.02,48.05,103920.0,38.1548,38.1945,38.1548,38.1786,103920.0
2017-09-28 12:10:00,48.05,48.12,48.05,48.11,48186.0,38.1786,38.2342,38.1786,38.2263,48186.0
2017-09-28 12:20:00,48.12,48.12,48.03,48.05,85446.0,38.2342,38.2342,38.1627,38.1786,85446.0
2017-09-28 12:30:00,48.05,48.06,48.01,48.03,57537.0,38.1786,38.1865,38.1468,38.1627,57537.0
2017-09-28 12:40:00,48.04,48.06,48.02,48.05,36762.0,38.1707,38.1865,38.1548,38.1786,36762.0
2017-09-28 12:50:00,48.04,48.11,48.03,48.11,59519.0,38.1707,38.2263,38.1627,38.2263,59519.0
2017-09-28 13:00:00,48.11,48.14,48.09,48.13,40027.0,38.2263,38.2501,38.2104,38.2422,40027.0
2017-09-28 13:10:00,48.13,48.15,48.11,48.15,34388.0,38.2422,38.2581,38.2263,38.2581,34388.0
2017-09-28 13:20:00,48.15,48.18,48.13,48.16,49859.0,38.2581,38.2819,38.2422,38.266,49859.0
2017-09-28 13:30:00,48.17,48.17,48.1,48.12,82164.0,38.2739,38.2739,38.2183,38.2342,82164.0
2017-09-28 13:40:00,48.11,48.13,48.09,48.09,52002.0,38.2263,38.2422,38.2104,38.2104,52002.0
2017-09-28 13:50:00,48.1,48.12,48.07,48.07,127203.0,38.2183,38.2342,38.1945,38.1945,127203.0
2017-09-28 14:00:00,48.07,48.1,48.06,48.1,34983.0,38.1945,38.2183,38.1865,38.2183,34983.0
2017-09-28 14:10:00,48.1,48.14,48.07,48.12,114108.0,38.2183,38.2501,38.1945,38.2342,114108.0
2017-09-28 14:20:00,48.12,48.13,48.08,48.09,74338.0,38.2342,38.2422,38.2024,38.2104,74338.0
2017-09-28 14:30:00,48.09,48.11,48.05,48.07,158738.0,38.2104,38.2263,38.1786,38.1945,158738.0
2017-09-28 14:40:00,48.08,48.09,48.02,48.07,150418.0,38.2024,38.2104,38.1548,38.1945,150418.0
2017-09-28 14:50:00,48.08,48.12,48.04,48.11,118841.0,38.2024,38.2342,38.1707,38.2263,118841.0
2017-09-28 15:00:00,48.11,48.14,48.08,48.11,114852.0,38.2263,38.2501,38.2024,38.2263,114852.0
2017-09-28 15:10:00,48.1,48.2,48.09,48.16,91300.0,38.2183,38.2978,38.2104,38.266,91300.0
2017-09-28 15:20:00,48.17,48.18,48.1,48.14,171480.0,38.2739,38.2819,38.2183,38.2501,171480.0
2017-09-28 15:30:00,48.14,48.14,48.1,48.12,118732.0,38.2501,38.2501,38.2183,38.2342,118732.0
2017-09-28 15:40:00,48.12,48.15,48.09,48.13,184934.0,38.2342,38.2581,38.2104,38.2422,184934.0
2017-09-28 15:50:00,48.14,48.18,48.11,48.15,531737.0,38.2501,38.2819,38.2263,38.2581,531737.0
2017-09-29 09:30:00,48.1,48.15,47.91,47.99,240521.0,38.2183,38.2581,38.0674,38.1309,240521.0
2017-09-29 09:40:00,48.0,48.07,47.96,48.01,130391.0,38.1389,38.1945,38.1071,38.1468,130391.0
2017-09-29 09:50:00,48.01,48.27,47.94,48.25,219356.0,38.1468,38.3534,38.0912,38.3375,219356.0
2017-09-29 10:00:00,48.24,48.28,48.19,48.26,177182.0,38.3296,38.3613,38.2898,38.3455,177182.0
2017-09-29 10:10:00,48.25,48.3,48.22,48.26,92790.0,38.3375,38.3772,38.3137,38.3455,92790.0
2017-09-29 10:20:00,48.25,48.26,48.14,48.18,101506.0,38.3375,38.3455,38.2501,38.2819,101506.0
2017-09-29 10:30:00,48.17,48.2,48.11,48.17,130045.0,38.2739,38.2978,38.2263,38.2739,130045.0
2017-09-29 10:40:00,48.17,48.17,47.98,48.0,144872.0,38.2739,38.2739,38.123,38.1389,144872.0
2017-09-29 10:50:00,48.0,48.14,47.97,48.09,100844.0,38.1389,38.2501,38.115,38.2104,100844.0
2017-09-29 11:00:00,48.09,48.16,48.08,48.13,37265.0,38.2104,38.266,38.2024,38.2422,37265.0
2017-09-29 11:10:00,48.14,48.2,48.13,48.18,54424.0,38.2501,38.2978,38.2422,38.2819,54424.0
2017-09-29 11:20:00,48.18,48.18,48.11,48.14,64452.0,38.2819,38.2819,38.2263,38.2501,64452.0
2017-09-29 11:30:00,48.14,48.2,48.11,48.11,86350.0,38.2501,38.2978,38.2263,38.2263,86350.0
2017-09-29 11:40:00,48.11,48.12,48.0,48.03,101885.0,38.2263,38.2342,38.1389,38.1627,101885.0
2017-09-29 11:50:00,48.03,48.14,48.03,48.11,80877.0,38.1627,38.2501,38.1627,38.2263,80877.0
2017-09-29 12:00:00,48.11,48.16,48.07,48.16,41281.0,38.2263,38.266,38.1945,38.266,41281.0
2017-09-29 12:10:00,48.15,48.2,48.13,48.19,34981.0,38.2581,38.2978,38.2422,38.2898,34981.0
2017-09-29 12:20:00,48.19,48.26,48.17,48.26,66148.0,38.2898,38.3455,38.2739,38.3455,66148.0
2017-09-29 12:30:00,48.25,48.3,48.25,48.26,68391.0,38.3375,38.3772,38.3375,38.3455,68391.0
2017-09-29 12:40:00,48.26,48.3,48.26,48.28,44957.0,38.3455,38.3772,38.3455,38.3613,44957.0
2017-09-29 12:50:00,48.28,48.3,48.25,48.29,31666.0,38.3613,38.3772,38.3375,38.3693,31666.0
2017-09-29 13:00:00,48.29,48.29,48.21,48.23,114769.0,38.3693,38.3693,38.3057,38.3216,114769.0
2017-09-29 13:10:00,48.23,48.25,48.21,48.25,40676.0,38.3216,38.3375,38.3057,38.3375,40676.0
2017-09-29 13:20:00,48.24,48.24,48.2,48.2,41817.0,38.3296,38.3296,38.2978,38.2978,41817.0
2017-09-29 13:30:00,48.2,48.22,48.18,48.21,53654.0,38.2978,38.3137,38.2819,38.3057,53654.0
2017-09-29 13:40:00,48.21,48.21,48.17,48.18,40833.0,38.3057,38.3057,38.2739,38.2819,40833.0
2017-09-29 13:50:00,48.17,48.18,48.15,48.16,52451.0,38.2739,38.2819,38.2581,38.266,52451.0
2017-09-29 14:00:00,48.16,48.18,48.15,48.18,40041.0,38.266,38.2819,38.2581,38.2819,40041.0
2017-09-29 14:10:00,48.17,48.19,48.15,48.18,120722.0,38.2739,38.2898,38.2581,38.2819,120722.0
2017-09-29 14:20:00,48.17,48.2,48.16,48.19,47363.0,38.2739,38.2978,38.266,38.2898,47363.0
2017-09-29 14:30:00,48.19,48.23,48.17,48.23,108714.0,38.2898,38.3216,38.2739,38.3216,108714.0
2017-09-29 14:40:00,48.23,48.25,48.18,48.23,80212.0,38.3216,38.3375,38.2819,38.3216,80212.0
2017-09-29 14:50:00,48.24,48.26,48.21,48.24,71647.0,38.3296,38.3455,38.3057,38.3296,71647.0
2017-09-29 15:00:00,48.24,48.24,48.19,48.22,56223.0,38.3296,38.3296,38.2898,38.3137,56223.0
2017-09-29 15:10:00,48.21,48.22,48.15,48.21,95339.0,38.3057,38.3137,38.2581,38.3057,95339.0
2017-09-29 15:20:00,48.21,48.24,48.2,48.21,53612.0,38.3057,38.3296,38.2978,38.3057,53612.0
2017-09-29 15:30:00,48.2,48.22,48.18,48.19,135900.0,38.2978,38.3137,38.2819,38.2898,135900.0
2017-09-29 15:40:00,48.2,48.23,48.17,48.18,163011.0,38.2978,38.3216,38.2739,38.2819,163011.0
2017-09-29 15:50:00,48.17,48.19,48.13,48.17,585227.0,38.2739,38.2898,38.2422,38.2739,585227.0
2017-10-02 09:30:00,48.11,48.31,48.11,48.3,198209.0,38.2263,38.3852,38.2263,38.3772,198209.0
2017-10-02 09:40:00,48.3,48.47,48.21,48.45,154063.0,38.3772,38.5123,38.3057,38.4964,154063.0
2017-10-02 09:50:00,48.45,48.5,48.43,48.43,109247.0,38.4964,38.5361,38.4805,38.4805,109247.0
2017-10-02 10:00:00,48.44,48.7,48.44,48.49,266588.0,38.4885,38.6951,38.4885,38.5282,266588.0
2017-10-02 10:10:00,48.48,48.49,48.33,48.35,169961.0,38.5203,38.5282,38.4011,38.417,169961.0
2017-10-02 10:20:00,48.35,48.45,48.2,48.23,138399.0,38.417,38.4964,38.2978,38.3216,138399.0
2017-10-02 10:30:00,48.23,48.24,48.15,48.23,96920.0,38.3216,38.3296,38.2581,38.3216,96920.0
2017-10-02 10:40:00,48.23,48.23,48.13,48.14,82142.0,38.3216,38.3216,38.2422,38.2501,82142.0
2017-10-02 10:50:00,48.15,48.24,48.12,48.23,104579.0,38.2581,38.3296,38.2342,38.3216,104579.0
2017-10-02 11:00:00,48.23,48.37,48.22,48.23,92956.0,38.3216,38.4329,38.3137,38.3216,92956.0
2017-10-02 11:10:00,48.24,48.31,48.22,48.3,69642.0,38.3296,38.3852,38.3137,38.3772,69642.0
2017-10-02 11:20:00,48.29,48.34,48.27,48.33,72448.0,38.3693,38.409,38.3534,38.4011,72448.0
2017-10-02 11:30:00,48.33,48.41,48.31,48.4,109495.0,38.4011,38.4646,38.3852,38.4567,109495.0
2017-10-02 11:40:00,48.39,48.59,48.38,48.54,138100.0,38.4487,38.6077,38.4408,38.5679,138100.0
2017-10-02 11:50:00,48.53,48.59,48.52,48.54,76129.0,38.56,38.6077,38.552,38.5679,76129.0
2017-10-02 12:00:00,48.53,48.61,48.52,48.6,109252.0,38.56,38.6235,38.552,38.6156,109252.0
2017-10-02 12:10:00,48.6,48.6,48.53,48.59,76282.0,38.6156,38.6156,38.56,38.6077,76282.0
2017-10-02 12:20:00,48.59,48.6,48.55,48.55,54129.0,38.6077,38.6156,38.5759,38.5759,54129.0
2017-10-02 12:30:00,48.56,48.61,48.55,48.58,60102.0,38.5838,38.6235,38.5759,38.5997,60102.0
2017-10-02 12:40:00,48.59,48.61,48.55,48.58,35165.0,38.6077,38.6235,38.5759,38.5997,35165.0
2017-10-02 12:50:00,48.57,48.63,48.56,48.6,61863.0,38.5918,38.6394,38.5838,38.6156,61863.0
2017-10-02 13:00:00,48.6,48.62,48.57,48.6,59070.0,38.6156,38.6315,38.5918,38.6156,59070.0
2017-10-02 13:10:00,48.61,48.65,48.6,48.62,64196.0,38.6235,38.6553,38.6156,38.6315,64196.0
2017-10-02 13:20:00,48.63,48.7,48.61,48.69,82884.0,38.6394,38.6951,38.6235,38.6871,82884.0
2017-10-02 13:30:00,48.69,48.74,48.66,48.71,239860.0,38.6871,38.7268,38.6633,38.703,239860.0
2017-10-02 13:40:00,48.71,48.75,48.7,48.73,80240.0,38.703,38.7348,38.6951,38.7189,80240.0
2017-10-02 13:50:00,48.72,48.75,48.7,48.75,100531.0,38.711,38.7348,38.6951,38.7348,100531.0
2017-10-02 14:00:00,48.75,48.82,48.72,48.81,100404.0,38.7348,38.7904,38.711,38.7825,100404.0
2017-10-02 14:10:00,48.81,48.89,48.8,48.89,162841.0,38.7825,38.846,38.7745,38.846,162841.0
2017-10-02 14:20:00,48.89,48.92,48.86,48.87,115276.0,38.846,38.8699,38.8222,38.8301,115276.0
2017-10-02 14:30:00,48.87,48.93,48.81,48.91,129934.0,38.8301,38.8778,38.7825,38.8619,129934.0
2017-10-02 14:40:00,48.91,48.95,48.9,48.92,115938.0,38.8619,38.8937,38.854,38.8699,115938.0
2017-10-02 14:50:00,48.93,48.95,48.87,48.88,144875.0,38.8778,38.8937,38.8301,38.8381,144875.0
2017-10-02 15:00:00,48.88,48.89,48.8,48.88,141015.0,38.8381,38.846,38.7745,38.8381,141015.0
2017-10-02 15:10:00,48.87,48.88,48.8,48.82,117955.0,38.8301,38.8381,38.7745,38.7904,117955.0
2017-10-02 15:20:00,48.81,48.83,48.78,48.82,130542.0,38.7825,38.7984,38.7586,38.7904,130542.0
2017-10-02 15:30:00,48.82,48.86,48.8,48.86,143697.0,38.7904,38.8222,38.7745,38.8222,143697.0
2017-10-02 15:40:00,48.86,48.93,48.83,48.93,298444.0,38.8222,38.8778,38.7984,38.8778,298444.0
2017-10-02 15:50:00,48.93,48.96,48.88,48.92,476387.0,38.8778,38.9016,38.8381,38.8699,476387.0
2017-10-03 09:30:00,48.94,49.0,48.77,48.84,300907.0,38.8858,38.9334,38.7507,38.8063,300907.0
2017-10-03 09:40:00,48.85,48.88,48.76,48.88,161741.0,38.8142,38.8381,38.7427,38.8381,161741.0
2017-10-03 09:50:00,48.88,49.05,48.87,48.97,334184.0,38.8381,38.9732,38.8301,38.9096,334184.0
2017-10-03 10:00:00,48.96,49.0,48.8,48.84,118334.0,38.9016,38.9334,38.7745,38.8063,118334.0
2017-10-03 10:10:00,48.84,49.0,48.79,49.0,161039.0,38.8063,38.9334,38.7666,38.9334,161039.0
2017-10-03 10:20:00,49.0,49.05,48.98,49.02,251370.0,38.9334,38.9732,38.9175,38.9493,251370.0
2017-10-03 10:30:00,49.03,49.03,48.98,49.0,197092.0,38.9573,38.9573,38.9175,38.9334,197092.0
2017-10-03 10:40:00,49.0,49.18,48.99,49.14,254133.0,38.9334,39.0764,38.9255,39.0447,254133.0
2017-10-03 10:50:00,49.14,49.14,48.99,49.13,112260.0,39.0447,39.0447,38.9255,39.0367,112260.0
2017-10-03 11:00:00,49.12,49.16,49.11,49.14,157496.0,39.0288,39.0606,39.0208,39.0447,157496.0
2017-10-03 11:10:00,49.13,49.14,49.07,49.08,188744.0,39.0367,39.0447,38.989,38.997,188744.0
2017-10-03 11:20:00,49.08,49.09,49.03,49.06,125363.0,38.997,39.0049,38.9573,38.9811,125363.0
2017-10-03 11:30:00,49.06,49.18,49.05,49.13,95611.0,38.9811,39.0764,38.9732,39.0367,95611.0
2017-10-03 11:40:00,49.13,49.13,49.06,49.08,75494.0,39.0367,39.0367,38.9811,38.997,75494.0
2017-10-03 11:50:00,49.08,49.16,49.07,49.16,65689.0,38.997,39.0606,38.989,39.0606,65689.0
2017-10-03 12:00:00,49.16,49.17,49.1,49.12,40459.0,39.0606,39.0685,39.0129,39.0288,40459.0
2017-10-03 12:10:00,49.11,49.14,49.08,49.09,81922.0,39.0208,39.0447,38.997,39.0049,81922.0
2017-10-03 12:20:00,49.09,49.11,49.06,49.07,56383.0,39.0049,39.0208,38.9811,38.989,56383.0
2017-10-03 12:30:00,49.08,49.11,49.05,49.09,97484.0,38.997,39.0208,38.9732,39.0049,97484.0
2017-10-03 12:40:00,49.09,49.17,49.09,49.16,60602.0,39.0049,39.0685,39.0049,39.0606,60602.0
2017-10-03 12:50:00,49.17,49.23,49.14,49.2,144599.0,39.0685,39.1162,39.0447,39.0923,144599.0
2017-10-03 13:00:00,49.21,49.29,49.2,49.28,154374.0,39.1003,39.1638,39.0923,39.1559,154374.0
2017-10-03 13:10:00,49.28,49.32,49.28,49.3,55303.0,39.1559,39.1877,39.1559,39.1718,55303.0
2017-10-03 13:20:00,49.3,49.33,49.29,49.33,80240.0,39.1718,39.1956,39.1638,39.1956,80240.0
2017-10-03 13:30:00,49.32,49.35,49.21,49.22,174410.0,39.1877,39.2115,39.1003,39.1082,174410.0
2017-10-03 13:40:00,49.22,49.24,49.17,49.17,70229.0,39.1082,39.1241,39.0685,39.0685,70229.0
2017-10-03 13:50:00,49.17,49.18,49.14,49.15,91400.0,39.0685,39.0764,39.0447,39.0526,91400.0
2017-10-03 14:00:00,49.15,49.18,49.14,49.15,95968.0,39.0526,39.0764,39.0447,39.0526,95968.0
2017-10-03 14:10:00,49.14,49.21,49.13,49.2,73293.0,39.0447,39.1003,39.0367,39.0923,73293.0
2017-10-03 14:20:00,49.21,49.26,49.19,49.25,74427.0,39.1003,39.14,39.0844,39.1321,74427.0
2017-10-03 14:30:00,49.24,49.27,49.22,49.22,55686.0,39.1241,39.148,39.1082,39.1082,55686.0
2017-10-03 14:40:00,49.23,49.23,49.18,49.19,86191.0,39.1162,39.1162,39.0764,39.0844,86191.0
2017-10-03 14:50:00,49.19,49.22,49.18,49.19,44649.0,39.0844,39.1082,39.0764,39.0844,44649.0
2017-10-03 15:00:00,49.18,49.21,49.15,49.17,58808.0,39.0764,39.1003,39.0526,39.0685,58808.0
2017-10-03 15:10:00,49.17,49.2,49.16,49.17,53780.0,39.0685,39.0923,39.0606,39.0685,53780.0
2017-10-03 15:20:00,49.18,49.19,49.13,49.18,118127.0,39.0764,39.0844,39.0367,39.0764,118127.0
2017-10-03 15:30:00,49.18,49.24,49.17,49.22,175809.0,39.0764,39.1241,39.0685,39.1082,175809.0
2017-10-03 15:40:00,49.22,49.24,49.2,49.22,273017.0,39.1082,39.1241,39.0923,39.1082,273017.0
2017-10-03 15:50:00,49.22,49.29,49.21,49.28,651136.0,39.1082,39.1638,39.1003,39.1559,651136.0
2017-10-04 09:30:00,49.23,49.28,49.13,49.28,174077.0,39.1162,39.1559,39.0367,39.1559,174077.0
2017-10-04 09:40:00,49.29,49.29,48.85,48.86,327672.0,39.1638,39.1638,38.8142,38.8222,327672.0
2017-10-04 09:50:00,48.86,48.93,48.76,48.89,143110.0,38.8222,38.8778,38.7427,38.846,143110.0
2017-10-04 10:00:00,48.89,49.04,48.88,49.0,162862.0,38.846,38.9652,38.8381,38.9334,162862.0
2017-10-04 10:10:00,49.0,49.06,48.97,49.05,78869.0,38.9334,38.9811,38.9096,38.9732,78869.0
2017-10-04 10:20:00,49.05,49.11,49.05,49.08,79775.0,38.9732,39.0208,38.9732,38.997,79775.0
2017-10-04 10:30:00,49.09,49.15,49.08,49.13,80059.0,39.0049,39.0526,38.997,39.0367,80059.0
2017-10-04 10:40:00,49.13,49.2,49.1,49.19,97096.0,39.0367,39.0923,39.0129,39.0844,97096.0
2017-10-04 10:50:00,49.18,49.2,49.1,49.2,96265.0,39.0764,39.0923,39.0129,39.0923,96265.0
2017-10-04 11:00:00,49.2,49.21,49.1,49.16,90867.0,39.0923,39.1003,39.0129,39.0606,90867.0
2017-10-04 11:10:00,49.15,49.16,49.13,49.16,99469.0,39.0526,39.0606,39.0367,39.0606,99469.0
2017-10-04 11:20:00,49.15,49.2,49.13,49.16,159735.0,39.0526,39.0923,39.0367,39.0606,159735.0
2017-10-04 11:30:00,49.17,49.18,49.12,49.16,71761.0,39.0685,39.0764,39.0288,39.0606,71761.0
2017-10-04 11:40:00,49.16,49.23,49.16,49.2,66089.0,39.0606,39.1162,39.0606,39.0923,66089.0
2017-10-04 11:50:00,49.21,49.29,49.2,49.26,114720.0,39.1003,39.1638,39.0923,39.14,114720.0
2017-10-04 12:00:00,49.26,49.33,49.23,49.31,142192.0,39.14,39.1956,39.1162,39.1797,142192.0
2017-10-04 12:10:00,49.31,49.33,49.25,49.3,95900.0,39.1797,39.1956,39.1321,39.1718,95900.0
2017-10-04 12:20:00,49.31,49.32,49.23,49.26,64717.0,39.1797,39.1877,39.1162,39.14,64717.0
2017-10-04 12:30:00,49.26,49.27,49.21,49.24,61328.0,39.14,39.148,39.1003,39.1241,61328.0
2017-10-04 12:40:00,49.23,49.25,49.15,49.16,57567.0,39.1162,39.1321,39.0526,39.0606,57567.0
2017-10-04 12:50:00,49.16,49.19,49.12,49.14,52225.0,39.0606,39.0844,39.0288,39.0447,52225.0
2017-10-04 13:00:00,49.14,49.21,49.12,49.17,78292.0,39.0447,39.1003,39.0288,39.0685,78292.0
2017-10-04 13:10:00,49.17,49.2,49.14,49.15,44366.0,39.0685,39.0923,39.0447,39.0526,44366.0
2017-10-04 13:20:00,49.14,49.19,49.13,49.19,46782.0,39.0447,39.0844,39.0367,39.0844,46782.0
2017-10-04 13:30:00,49.18,49.19,49.1,49.13,154197.0,39.0764,39.0844,39.0129,39.0367,154197.0
2017-10-04 13:40:00,49.14,49.14,49.05,49.06,106150.0,39.0447,39.0447,38.9732,38.9811,106150.0
2017-10-04 13:50:00,49.06,49.08,49.05,49.05,138637.0,38.9811,38.997,38.9732,38.9732,138637.0
2017-10-04 14:00:00,49.05,49.13,49.05,49.12,94319.0,38.9732,39.0367,38.9732,39.0288,94319.0
2017-10-04 14:10:00,49.12,49.14,49.11,49.13,68313.0,39.0288,39.0447,39.0208,39.0367,68313.0
2017-10-04 14:20:00,49.13,49.14,49.09,49.12,72556.0,39.0367,39.0447,39.0049,39.0288,72556.0
2017-10-04 14:30:00,49.12,49.16,49.12,49.13,57193.0,39.0288,39.0606,39.0288,39.0367,57193.0
2017-10-04 14:40:00,49.13,49.13,49.07,49.1,38321.0,39.0367,39.0367,38.989,39.0129,38321.0
2017-10-04 14:50:00,49.1,49.13,49.09,49.11,69276.0,39.0129,39.0367,39.0049,39.0208,69276.0
2017-10-04 15:00:00,49.12,49.12,49.09,49.09,56720.0,39.0288,39.0288,39.0049,39.0049,56720.0
2017-10-04 15:10:00,49.09,49.09,49.05,49.09,91166.0,39.0049,39.0049,38.9732,39.0049,91166.0
2017-10-04 15:20:00,49.09,49.11,49.05,49.07,68058.0,39.0049,39.0208,38.9732,38.989,68058.0
2017-10-04 15:30:00,49.08,49.08,49.05,49.05,108847.0,38.997,38.997,38.9732,38.9732,108847.0
2017-10-04 15:40:00,49.05,49.06,49.04,49.05,200061.0,38.9732,38.9811,38.9652,38.9732,200061.0
2017-10-04 15:50:00,49.05,49.06,48.97,49.01,555811.0,38.9732,38.9811,38.9096,38.9414,555811.0
2017-10-05 09:30:00,49.11,49.11,48.78,49.01,203489.0,39.0208,39.0208,38.7586,38.9414,203489.0
2017-10-05 09:40:00,49.03,49.15,48.92,49.15,211067.0,38.9573,39.0526,38.8699,39.0526,211067.0
2017-10-05 09:50:00,49.15,49.21,49.01,49.02,253501.0,39.0526,39.1003,38.9414,38.9493,253501.0
2017-10-05 10:00:00,49.03,49.04,48.86,48.87,391811.0,38.9573,38.9652,38.8222,38.8301,391811.0
2017-10-05 10:10:00,48.87,49.04,48.86,49.03,310356.0,38.8301,38.9652,38.8222,38.9573,310356.0
2017-10-05 10:20:00,49.03,49.03,48.9,48.91,234776.0,38.9573,38.9573,38.854,38.8619,234776.0
2017-10-05 10:30:00,48.91,49.12,48.88,49.09,273950.0,38.8619,39.0288,38.8381,39.0049,273950.0
2017-10-05 10:40:00,49.09,49.13,49.01,49.13,571525.0,39.0049,39.0367,38.9414,39.0367,571525.0
2017-10-05 10:50:00,49.12,49.19,49.1,49.15,114488.0,39.0288,39.0844,39.0129,39.0526,114488.0
2017-10-05 11:00:00,49.16,49.24,49.13,49.22,124432.0,39.0606,39.1241,39.0367,39.1082,124432.0
2017-10-05 11:10:00,49.22,49.3,49.2,49.22,80950.0,39.1082,39.1718,39.0923,39.1082,80950.0
2017-10-05 11:20:00,49.23,49.39,49.22,49.32,111732.0,39.1162,39.2433,39.1082,39.1877,111732.0
2017-10-05 11:30:00,49.32,49.39,49.29,49.36,111023.0,39.1877,39.2433,39.1638,39.2195,111023.0
2017-10-05 11:40:00,49.35,49.42,49.34,49.4,180984.0,39.2115,39.2671,39.2036,39.2513,180984.0
2017-10-05 11:50:00,49.4,49.48,49.4,49.44,234905.0,39.2513,39.3148,39.2513,39.283,234905.0
2017-10-05 12:00:00,49.44,49.59,49.42,49.58,318123.0,39.283,39.4022,39.2671,39.3943,318123.0
2017-10-05 12:10:00,49.56,49.64,49.49,49.63,192548.0,39.3784,39.4419,39.3228,39.434,192548.0
2017-10-05 12:20:00,49.63,49.7,49.59,49.64,194648.0,39.434,39.4896,39.4022,39.4419,194648.0
2017-10-05 12:30:00,49.64,49.68,49.61,49.61,179683.0,39.4419,39.4737,39.4181,39.4181,179683.0
2017-10-05 12:40:00,49.61,49.74,49.55,49.74,120833.0,39.4181,39.5214,39.3704,39.5214,120833.0
2017-10-05 12:50:00,49.74,49.79,49.73,49.78,123916.0,39.5214,39.5611,39.5135,39.5532,123916.0
2017-10-05 13:00:00,49.78,49.86,49.76,49.8,194457.0,39.5532,39.6167,39.5373,39.5691,194457.0
2017-10-05 13:10:00,49.79,49.83,49.75,49.81,137876.0,39.5611,39.5929,39.5293,39.577,137876.0
2017-10-05 13:20:00,49.81,49.88,49.8,49.86,358737.0,39.577,39.6326,39.5691,39.6167,358737.0
2017-10-05 13:30:00,49.86,49.92,49.84,49.91,191044.0,39.6167,39.6644,39.6009,39.6565,191044.0
2017-10-05 13:40:00,49.91,49.95,49.9,49.91,518048.0,39.6565,39.6883,39.6485,39.6565,518048.0
2017-10-05 13:50:00,49.92,49.96,49.9,49.94,176353.0,39.6644,39.6962,39.6485,39.6803,176353.0
2017-10-05 14:00:00,49.93,49.94,49.83,49.83,170705.0,39.6724,39.6803,39.5929,39.5929,170705.0
2017-10-05 14:10:00,49.84,49.86,49.72,49.72,282965.0,39.6009,39.6167,39.5055,39.5055,282965.0
2017-10-05 14:20:00,49.72,49.75,49.63,49.64,233857.0,39.5055,39.5293,39.434,39.4419,233857.0
2017-10-05 14:30:00,49.64,49.64,49.5,49.51,232919.0,39.4419,39.4419,39.3307,39.3387,232919.0
2017-10-05 14:40:00,49.52,49.6,49.51,49.59,141004.0,39.3466,39.4102,39.3387,39.4022,141004.0
2017-10-05 14:50:00,49.59,49.72,49.59,49.71,352507.0,39.4022,39.5055,39.4022,39.4976,352507.0
2017-10-05 15:00:00,49.72,49.73,49.7,49.72,238777.0,39.5055,39.5135,39.4896,39.5055,238777.0
2017-10-05 15:10:00,49.71,49.72,49.68,49.7,262785.0,39.4976,39.5055,39.4737,39.4896,262785.0
2017-10-05 15:20:00,49.7,49.71,49.67,49.68,240600.0,39.4896,39.4976,39.4658,39.4737,240600.0
2017-10-05 15:30:00,49.68,49.71,49.66,49.68,180082.0,39.4737,39.4976,39.4578,39.4737,180082.0
2017-10-05 15:40:00,49.68,49.68,49.67,49.68,271172.0,39.4737,39.4737,39.4658,39.4737,271172.0
2017-10-05 15:50:00,49.67,49.68,49.61,49.64,604534.0,39.4658,39.4737,39.4181,39.4419,604534.0
2017-10-06 09:30:00,49.96,49.98,49.71,49.94,281094.0,39.6962,39.7121,39.4976,39.6803,281094.0
2017-10-06 09:40:00,49.94,49.97,49.88,49.91,180730.0,39.6803,39.7042,39.6326,39.6565,180730.0
2017-10-06 09:50:00,49.91,50.1,49.91,50.08,407024.0,39.6565,39.8074,39.6565,39.7916,407024.0
2017-10-06 10:00:00,50.08,50.14,49.96,50.01,177714.0,39.7916,39.8392,39.6962,39.7359,177714.0
2017-10-06 10:10:00,50.0,50.02,49.85,49.87,112312.0,39.728,39.7439,39.6088,39.6247,112312.0
2017-10-06 10:20:00,49.86,49.92,49.78,49.82,123222.0,39.6167,39.6644,39.5532,39.585,123222.0
2017-10-06 10:30:00,49.82,49.85,49.63,49.67,149523.0,39.585,39.6088,39.434,39.4658,149523.0
2017-10-06 10:40:00,49.66,49.79,49.66,49.67,79606.0,39.4578,39.5611,39.4578,39.4658,79606.0
2017-10-06 10:50:00,49.66,49.69,49.6,49.61,108315.0,39.4578,39.4817,39.4102,39.4181,108315.0
2017-10-06 11:00:00,49.62,49.63,49.58,49.61,188783.0,39.4261,39.434,39.3943,39.4181,188783.0
2017-10-06 11:10:00,49.6,49.7,49.6,49.7,64666.0,39.4102,39.4896,39.4102,39.4896,64666.0
2017-10-06 11:20:00,49.69,49.72,49.64,49.68,71772.0,39.4817,39.5055,39.4419,39.4737,71772.0
2017-10-06 11:30:00,49.68,49.7,49.57,49.57,113194.0,39.4737,39.4896,39.3863,39.3863,113194.0
2017-10-06 11:40:00,49.57,49.59,49.39,49.48,132183.0,39.3863,39.4022,39.2433,39.3148,132183.0
2017-10-06 11:50:00,49.49,49.53,49.38,49.47,76456.0,39.3228,39.3545,39.2354,39.3069,76456.0
2017-10-06 12:00:00,49.45,49.53,49.44,49.49,59576.0,39.291,39.3545,39.283,39.3228,59576.0
2017-10-06 12:10:00,49.48,49.56,49.43,49.56,59821.0,39.3148,39.3784,39.2751,39.3784,59821.0
2017-10-06 12:20:00,49.57,49.57,49.47,49.48,88484.0,39.3863,39.3863,39.3069,39.3148,88484.0
2017-10-06 12:30:00,49.49,49.65,49.48,49.62,76263.0,39.3228,39.4499,39.3148,39.4261,76263.0
2017-10-06 12:40:00,49.61,49.63,49.58,49.59,42177.0,39.4181,39.434,39.3943,39.4022,42177.0
2017-10-06 12:50:00,49.6,49.6,49.55,49.56,80335.0,39.4102,39.4102,39.3704,39.3784,80335.0
2017-10-06 13:00:00,49.57,49.61,49.52,49.58,65418.0,39.3863,39.4181,39.3466,39.3943,65418.0
2017-10-06 13:10:00,49.58,49.62,49.56,49.57,42844.0,39.3943,39.4261,39.3784,39.3863,42844.0
2017-10-06 13:20:00,49.58,49.63,49.57,49.62,28261.0,39.3943,39.434,39.3863,39.4261,28261.0
2017-10-06 13:30:00,49.61,49.62,49.56,49.58,23769.0,39.4181,39.4261,39.3784,39.3943,23769.0
2017-10-06 13:40:00,49.58,49.61,49.57,49.59,41189.0,39.3943,39.4181,39.3863,39.4022,41189.0
2017-10-06 13:50:00,49.59,49.61,49.57,49.58,31050.0,39.4022,39.4181,39.3863,39.3943,31050.0
2017-10-06 14:00:00,49.57,49.6,49.54,49.59,45390.0,39.3863,39.4102,39.3625,39.4022,45390.0
2017-10-06 14:10:00,49.59,49.68,49.58,49.68,40717.0,39.4022,39.4737,39.3943,39.4737,40717.0
2017-10-06 14:20:00,49.68,49.69,49.63,49.69,42192.0,39.4737,39.4817,39.434,39.4817,42192.0
2017-10-06 14:30:00,49.68,49.69,49.66,49.68,19864.0,39.4737,39.4817,39.4578,39.4737,19864.0
2017-10-06 14:40:00,49.68,49.74,49.67,49.72,52541.0,39.4737,39.5214,39.4658,39.5055,52541.0
2017-10-06 14:50:00,49.72,49.75,49.71,49.73,41739.0,39.5055,39.5293,39.4976,39.5135,41739.0
2017-10-06 15:00:00,49.73,49.73,49.67,49.71,49906.0,39.5135,39.5135,39.4658,39.4976,49906.0
2017-10-06 15:10:00,49.71,49.74,49.7,49.72,29550.0,39.4976,39.5214,39.4896,39.5055,29550.0
2017-10-06 15:20:00,49.72,49.72,49.64,49.66,108802.0,39.5055,39.5055,39.4419,39.4578,108802.0
2017-10-06 15:30:00,49.66,49.73,49.65,49.73,129305.0,39.4578,39.5135,39.4499,39.5135,129305.0
2017-10-06 15:40:00,49.72,49.76,49.71,49.73,268601.0,39.5055,39.5373,39.4976,39.5135,268601.0
2017-10-06 15:50:00,49.73,49.74,49.67,49.73,552156.0,39.5135,39.5214,39.4658,39.5135,552156.0
2017-10-09 09:30:00,49.92,50.0,49.85,49.91,359990.0,39.6644,39.728,39.6088,39.6565,359990.0
2017-10-09 09:40:00,49.91,49.91,49.68,49.68,117364.0,39.6565,39.6565,39.4737,39.4737,117364.0
2017-10-09 09:50:00,49.68,49.71,49.53,49.62,157589.0,39.4737,39.4976,39.3545,39.4261,157589.0
2017-10-09 10:00:00,49.62,49.63,49.55,49.57,130444.0,39.4261,39.434,39.3704,39.3863,130444.0
2017-10-09 10:10:00,49.57,49.65,49.57,49.63,79813.0,39.3863,39.4499,39.3863,39.434,79813.0
2017-10-09 10:20:00,49.63,49.63,49.47,49.48,87564.0,39.434,39.434,39.3069,39.3148,87564.0
2017-10-09 10:30:00,49.47,49.52,49.45,49.47,90083.0,39.3069,39.3466,39.291,39.3069,90083.0
2017-10-09 10:40:00,49.47,49.47,49.31,49.36,127312.0,39.3069,39.3069,39.1797,39.2195,127312.0
2017-10-09 10:50:00,49.36,49.49,49.35,49.48,139412.0,39.2195,39.3228,39.2115,39.3148,139412.0
2017-10-09 11:00:00,49.49,49.5,49.41,49.43,75569.0,39.3228,39.3307,39.2592,39.2751,75569.0
2017-10-09 11:10:00,49.42,49.45,49.42,49.45,43974.0,39.2671,39.291,39.2671,39.291,43974.0
2017-10-09 11:20:00,49.45,49.45,49.42,49.43,35260.0,39.291,39.291,39.2671,39.2751,35260.0
2017-10-09 11:30:00,49.43,49.43,49.36,49.37,54643.0,39.2751,39.2751,39.2195,39.2274,54643.0
2017-10-09 11:40:00,49.37,49.46,49.36,49.46,83601.0,39.2274,39.2989,39.2195,39.2989,83601.0
2017-10-09 11:50:00,49.45,49.46,49.39,49.39,46548.0,39.291,39.2989,39.2433,39.2433,46548.0
2017-10-09 12:00:00,49.39,49.47,49.38,49.46,158809.0,39.2433,39.3069,39.2354,39.2989,158809.0
2017-10-09 12:10:00,49.46,49.46,49.41,49.41,98030.0,39.2989,39.2989,39.2592,39.2592,98030.0
2017-10-09 12:20:00,49.42,49.56,49.41,49.54,563056.0,39.2671,39.3784,39.2592,39.3625,563056.0
2017-10-09 12:30:00,49.54,49.54,49.42,49.44,367199.0,39.3625,39.3625,39.2671,39.283,367199.0
2017-10-09 12:40:00,49.43,49.44,49.37,49.39,114573.0,39.2751,39.283,39.2274,39.2433,114573.0
2017-10-09 12:50:00,49.38,49.4,49.37,49.38,102273.0,39.2354,39.2513,39.2274,39.2354,102273.0
2017-10-09 13:00:00,49.38,49.44,49.37,49.42,110805.0,39.2354,39.283,39.2274,39.2671,110805.0
2017-10-09 13:10:00,49.42,49.52,49.41,49.49,100037.0,39.2671,39.3466,39.2592,39.3228,100037.0
2017-10-09 13:20:00,49.49,49.5,49.42,49.42,145706.0,39.3228,39.3307,39.2671,39.2671,145706.0
2017-10-09 13:30:00,49.42,49.44,49.37,49.43,129948.0,39.2671,39.283,39.2274,39.2751,129948.0
2017-10-09 13:40:00,49.43,49.45,49.37,49.41,103901.0,39.2751,39.291,39.2274,39.2592,103901.0
2017-10-09 13:50:00,49.41,49.43,49.36,49.37,98787.0,39.2592,39.2751,39.2195,39.2274,98787.0
2017-10-09 14:00:00,49.37,49.4,49.36,49.39,63762.0,39.2274,39.2513,39.2195,39.2433,63762.0
2017-10-09 14:10:00,49.39,49.4,49.36,49.38,44517.0,39.2433,39.2513,39.2195,39.2354,44517.0
2017-10-09 14:20:00,49.39,49.4,49.36,49.39,81805.0,39.2433,39.2513,39.2195,39.2433,81805.0
2017-10-09 14:30:00,49.39,49.39,49.35,49.38,61390.0,39.2433,39.2433,39.2115,39.2354,61390.0
2017-10-09 14:40:00,49.37,49.41,49.37,49.38,57565.0,39.2274,39.2592,39.2274,39.2354,57565.0
2017-10-09 14:50:00,49.38,49.38,49.36,49.36,35824.0,39.2354,39.2354,39.2195,39.2195,35824.0
2017-10-09 15:00:00,49.36,49.37,49.35,49.36,44867.0,39.2195,39.2274,39.2115,39.2195,44867.0
2017-10-09 15:10:00,49.36,49.39,49.32,49.39,133684.0,39.2195,39.2433,39.1877,39.2433,133684.0
2017-10-09 15:20:00,49.38,49.42,49.35,49.41,89774.0,39.2354,39.2671,39.2115,39.2592,89774.0
2017-10-09 15:30:00,49.41,49.43,49.39,49.4,113063.0,39.2592,39.2751,39.2433,39.2513,113063.0
2017-10-09 15:40:00,49.4,49.4,49.35,49.38,187841.0,39.2513,39.2513,39.2115,39.2354,187841.0
2017-10-09 15:50:00,49.38,49.41,49.37,49.39,369524.0,39.2354,39.2592,39.2274,39.2433,369524.0
2017-10-10 09:30:00,49.38,49.54,49.33,49.44,235361.0,39.2354,39.3625,39.1956,39.283,235361.0
2017-10-10 09:40:00,49.44,49.53,49.38,49.41,336454.0,39.283,39.3545,39.2354,39.2592,336454.0
2017-10-10 09:50:00,49.41,49.43,49.31,49.39,153073.0,39.2592,39.2751,39.1797,39.2433,153073.0
2017-10-10 10:00:00,49.39,49.4,49.16,49.16,171207.0,39.2433,39.2513,39.0606,39.0606,171207.0
2017-10-10 10:10:00,49.16,49.24,49.13,49.2,384839.0,39.0606,39.1241,39.0367,39.0923,384839.0
2017-10-10 10:20:00,49.19,49.31,49.14,49.3,180417.0,39.0844,39.1797,39.0447,39.1718,180417.0
2017-10-10 10:30:00,49.3,49.34,49.23,49.24,64300.0,39.1718,39.2036,39.1162,39.1241,64300.0
2017-10-10 10:40:00,49.25,49.31,49.25,49.25,77400.0,39.1321,39.1797,39.1321,39.1321,77400.0
2017-10-10 10:50:00,49.25,49.32,49.22,49.27,169195.0,39.1321,39.1877,39.1082,39.148,169195.0
2017-10-10 11:00:00,49.28,49.34,49.26,49.32,52854.0,39.1559,39.2036,39.14,39.1877,52854.0
2017-10-10 11:10:00,49.31,49.31,49.26,49.29,98099.0,39.1797,39.1797,39.14,39.1638,98099.0
2017-10-10 11:20:00,49.3,49.3,49.19,49.23,86676.0,39.1718,39.1718,39.0844,39.1162,86676.0
2017-10-10 11:30:00,49.24,49.31,49.24,49.28,82813.0,39.1241,39.1797,39.1241,39.1559,82813.0
2017-10-10 11:40:00,49.28,49.32,49.25,49.32,47023.0,39.1559,39.1877,39.1321,39.1877,47023.0
2017-10-10 11:50:00,49.32,49.35,49.31,49.35,94761.0,39.1877,39.2115,39.1797,39.2115,94761.0
2017-10-10 12:00:00,49.35,49.37,49.31,49.34,170950.0,39.2115,39.2274,39.1797,39.2036,170950.0
2017-10-10 12:10:00,49.34,49.37,49.31,49.36,95565.0,39.2036,39.2274,39.1797,39.2195,95565.0
2017-10-10 12:20:00,49.36,49.4,49.34,49.4,57015.0,39.2195,39.2513,39.2036,39.2513,57015.0
2017-10-10 12:30:00,49.4,49.44,49.36,49.42,77148.0,39.2513,39.283,39.2195,39.2671,77148.0
2017-10-10 12:40:00,49.43,49.47,49.4,49.41,67916.0,39.2751,39.3069,39.2513,39.2592,67916.0
2017-10-10 12:50:00,49.41,49.5,49.4,49.48,106845.0,39.2592,39.3307,39.2513,39.3148,106845.0
2017-10-10 13:00:00,49.49,49.5,49.39,49.44,166264.0,39.3228,39.3307,39.2433,39.283,166264.0
2017-10-10 13:10:00,49.44,49.51,49.44,49.46,116128.0,39.283,39.3387,39.283,39.2989,116128.0
2017-10-10 13:20:00,49.46,49.48,49.44,49.47,63733.0,39.2989,39.3148,39.283,39.3069,63733.0
2017-10-10 13:30:00,49.47,49.51,49.44,49.48,100917.0,39.3069,39.3387,39.283,39.3148,100917.0
2017-10-10 13:40:00,49.47,49.5,49.46,49.47,49773.0,39.3069,39.3307,39.2989,39.3069,49773.0
2017-10-10 13:50:00,49.46,49.5,49.46,49.48,156340.0,39.2989,39.3307,39.2989,39.3148,156340.0
2017-10-10 14:00:00,49.48,49.5,49.46,49.5,84765.0,39.3148,39.3307,39.2989,39.3307,84765.0
2017-10-10 14:10:00,49.49,49.5,49.39,49.45,88724.0,39.3228,39.3307,39.2433,39.291,88724.0
2017-10-10 14:20:00,49.46,49.51,49.45,49.5,63587.0,39.2989,39.3387,39.291,39.3307,63587.0
2017-10-10 14:30:00,49.51,49.51,49.45,49.48,42146.0,39.3387,39.3387,39.291,39.3148,42146.0
2017-10-10 14:40:00,49.49,49.51,49.47,49.49,61723.0,39.3228,39.3387,39.3069,39.3228,61723.0
2017-10-10 14:50:00,49.5,49.52,49.46,49.48,109571.0,39.3307,39.3466,39.2989,39.3148,109571.0
2017-10-10 15:00:00,49.48,49.51,49.47,49.48,47338.0,39.3148,39.3387,39.3069,39.3148,47338.0
2017-10-10 15:10:00,49.48,49.49,49.46,49.46,49537.0,39.3148,39.3228,39.2989,39.2989,49537.0
2017-10-10 15:20:00,49.46,49.48,49.44,49.47,66625.0,39.2989,39.3148,39.283,39.3069,66625.0
2017-10-10 15:30:00,49.47,49.5,49.43,49.44,99520.0,39.3069,39.3307,39.2751,39.283,99520.0
2017-10-10 15:40:00,49.43,49.44,49.4,49.44,146219.0,39.2751,39.283,39.2513,39.283,146219.0
2017-10-10 15:50:00,49.45,49.49,49.42,49.48,355032.0,39.291,39.3228,39.2671,39.3148,355032.0
2017-10-11 09:30:00,49.43,49.43,49.13,49.19,168191.0,39.2751,39.2751,39.0367,39.0844,168191.0
2017-10-11 09:40:00,49.18,49.31,49.16,49.24,187466.0,39.0764,39.1797,39.0606,39.1241,187466.0
2017-10-11 09:50:00,49.25,49.29,49.22,49.26,78546.0,39.1321,39.1638,39.1082,39.14,78546.0
2017-10-11 10:00:00,49.26,49.27,49.2,49.23,70380.0,39.14,39.148,39.0923,39.1162,70380.0
2017-10-11 10:10:00,49.23,49.23,49.16,49.19,44759.0,39.1162,39.1162,39.0606,39.0844,44759.0
2017-10-11 10:20:00,49.18,49.27,49.17,49.2,87504.0,39.0764,39.148,39.0685,39.0923,87504.0
2017-10-11 10:30:00,49.21,49.26,49.19,49.2,107259.0,39.1003,39.14,39.0844,39.0923,107259.0
2017-10-11 10:40:00,49.19,49.23,49.16,49.21,72830.0,39.0844,39.1162,39.0606,39.1003,72830.0
2017-10-11 10:50:00,49.21,49.25,49.18,49.21,113764.0,39.1003,39.1321,39.0764,39.1003,113764.0
2017-10-11 11:00:00,49.21,49.25,49.17,49.22,81283.0,39.1003,39.1321,39.0685,39.1082,81283.0
2017-10-11 11:10:00,49.23,49.25,49.2,49.22,70503.0,39.1162,39.1321,39.0923,39.1082,70503.0
2017-10-11 11:20:00,49.22,49.22,49.17,49.22,40792.0,39.1082,39.1082,39.0685,39.1082,40792.0
2017-10-11 11:30:00,49.22,49.24,49.19,49.23,69851.0,39.1082,39.1241,39.0844,39.1162,69851.0
2017-10-11 11:40:00,49.23,49.25,49.2,49.22,67747.0,39.1162,39.1321,39.0923,39.1082,67747.0
2017-10-11 11:50:00,49.22,49.25,49.19,49.25,35820.0,39.1082,39.1321,39.0844,39.1321,35820.0
2017-10-11 12:00:00,49.24,49.28,49.24,49.27,102021.0,39.1241,39.1559,39.1241,39.148,102021.0
2017-10-11 12:10:00,49.27,49.32,49.25,49.31,65539.0,39.148,39.1877,39.1321,39.1797,65539.0
2017-10-11 12:20:00,49.31,49.36,49.29,49.35,91679.0,39.1797,39.2195,39.1638,39.2115,91679.0
2017-10-11 12:30:00,49.35,49.38,49.3,49.3,38015.0,39.2115,39.2354,39.1718,39.1718,38015.0
2017-10-11 12:40:00,49.3,49.31,49.29,49.3,31688.0,39.1718,39.1797,39.1638,39.1718,31688.0
2017-10-11 12:50:00,49.3,49.33,49.29,49.31,59336.0,39.1718,39.1956,39.1638,39.1797,59336.0
2017-10-11 13:00:00,49.32,49.33,49.29,49.33,46493.0,39.1877,39.1956,39.1638,39.1956,46493.0
2017-10-11 13:10:00,49.34,49.34,49.28,49.29,38074.0,39.2036,39.2036,39.1559,39.1638,38074.0
2017-10-11 13:20:00,49.29,49.3,49.28,49.29,31642.0,39.1638,39.1718,39.1559,39.1638,31642.0
2017-10-11 13:30:00,49.28,49.31,49.26,49.28,42379.0,39.1559,39.1797,39.14,39.1559,42379.0
2017-10-11 13:40:00,49.28,49.31,49.27,49.3,38576.0,39.1559,39.1797,39.148,39.1718,38576.0
2017-10-11 13:50:00,49.3,49.32,49.27,49.3,49077.0,39.1718,39.1877,39.148,39.1718,49077.0
2017-10-11 14:00:00,49.31,49.31,49.24,49.26,186996.0,39.1797,39.1797,39.1241,39.14,186996.0
2017-10-11 14:10:00,49.25,49.32,49.25,49.27,74907.0,39.1321,39.1877,39.1321,39.148,74907.0
2017-10-11 14:20:00,49.28,49.28,49.19,49.23,167414.0,39.1559,39.1559,39.0844,39.1162,167414.0
2017-10-11 14:30:00,49.23,49.25,49.2,49.24,90767.0,39.1162,39.1321,39.0923,39.1241,90767.0
2017-10-11 14:40:00,49.23,49.25,49.21,49.23,123569.0,39.1162,39.1321,39.1003,39.1162,123569.0
2017-10-11 14:50:00,49.23,49.24,49.2,49.2,103268.0,39.1162,39.1241,39.0923,39.0923,103268.0
2017-10-11 15:00:00,49.2,49.26,49.2,49.21,112214.0,39.0923,39.14,39.0923,39.1003,112214.0
2017-10-11 15:10:00,49.22,49.23,49.2,49.22,89416.0,39.1082,39.1162,39.0923,39.1082,89416.0
2017-10-11 15:20:00,49.22,49.25,49.21,49.22,90329.0,39.1082,39.1321,39.1003,39.1082,90329.0
2017-10-11 15:30:00,49.22,49.26,49.21,49.21,172709.0,39.1082,39.14,39.1003,39.1003,172709.0
2017-10-11 15:40:00,49.22,49.23,49.18,49.19,229227.0,39.1082,39.1162,39.0764,39.0844,229227.0
2017-10-11 15:50:00,49.19,49.21,49.15,49.19,728050.0,39.0844,39.1003,39.0526,39.0844,728050.0
2017-10-12 09:30:00,49.3,49.42,49.13,49.28,245984.0,39.1718,39.2671,39.0367,39.1559,245984.0
2017-10-12 09:40:00,49.28,49.28,48.98,49.11,257383.0,39.1559,39.1559,38.9175,39.0208,257383.0
2017-10-12 09:50:00,49.1,49.13,48.98,48.98,157020.0,39.0129,39.0367,38.9175,38.9175,157020.0
2017-10-12 10:00:00,48.98,49.0,48.81,48.84,172786.0,38.9175,38.9334,38.7825,38.8063,172786.0
2017-10-12 10:10:00,48.84,49.0,48.84,48.95,164500.0,38.8063,38.9334,38.8063,38.8937,164500.0
2017-10-12 10:20:00,48.95,48.95,48.85,48.85,107038.0,38.8937,38.8937,38.8142,38.8142,107038.0
2017-10-12 10:30:00,48.85,48.85,48.76,48.76,284676.0,38.8142,38.8142,38.7427,38.7427,284676.0
2017-10-12 10:40:00,48.76,48.78,48.7,48.78,173209.0,38.7427,38.7586,38.6951,38.7586,173209.0
2017-10-12 10:50:00,48.78,48.81,48.74,48.77,137194.0,38.7586,38.7825,38.7268,38.7507,137194.0
2017-10-12 11:00:00,48.77,48.86,48.76,48.82,158687.0,38.7507,38.8222,38.7427,38.7904,158687.0
2017-10-12 11:10:00,48.82,48.95,48.82,48.92,130591.0,38.7904,38.8937,38.7904,38.8699,130591.0
2017-10-12 11:20:00,48.92,48.94,48.81,48.81,132340.0,38.8699,38.8858,38.7825,38.7825,132340.0
2017-10-12 11:30:00,48.8,48.82,48.74,48.78,234467.0,38.7745,38.7904,38.7268,38.7586,234467.0
2017-10-12 11:40:00,48.79,48.85,48.78,48.83,100054.0,38.7666,38.8142,38.7586,38.7984,100054.0
2017-10-12 11:50:00,48.83,48.91,48.83,48.9,108072.0,38.7984,38.8619,38.7984,38.854,108072.0
2017-10-12 12:00:00,48.91,48.91,48.86,48.88,66973.0,38.8619,38.8619,38.8222,38.8381,66973.0
2017-10-12 12:10:00,48.88,48.9,48.84,48.84,77184.0,38.8381,38.854,38.8063,38.8063,77184.0
2017-10-12 12:20:00,48.85,48.91,48.83,48.84,59071.0,38.8142,38.8619,38.7984,38.8063,59071.0
2017-10-12 12:30:00,48.84,48.84,48.79,48.8,67041.0,38.8063,38.8063,38.7666,38.7745,67041.0
2017-10-12 12:40:00,48.8,48.81,48.75,48.75,59651.0,38.7745,38.7825,38.7348,38.7348,59651.0
2017-10-12 12:50:00,48.76,48.81,48.75,48.79,55390.0,38.7427,38.7825,38.7348,38.7666,55390.0
2017-10-12 13:00:00,48.8,48.8,48.76,48.78,41349.0,38.7745,38.7745,38.7427,38.7586,41349.0
2017-10-12 13:10:00,48.78,48.82,48.77,48.8,71107.0,38.7586,38.7904,38.7507,38.7745,71107.0
2017-10-12 13:20:00,48.8,48.81,48.72,48.72,86496.0,38.7745,38.7825,38.711,38.711,86496.0
2017-10-12 13:30:00,48.72,48.76,48.7,48.76,93754.0,38.711,38.7427,38.6951,38.7427,93754.0
2017-10-12 13:40:00,48.76,48.76,48.6,48.6,157588.0,38.7427,38.7427,38.6156,38.6156,157588.0
2017-10-12 13:50:00,48.6,48.67,48.59,48.67,97648.0,38.6156,38.6712,38.6077,38.6712,97648.0
2017-10-12 14:00:00,48.66,48.69,48.62,48.66,72153.0,38.6633,38.6871,38.6315,38.6633,72153.0
2017-10-12 14:10:00,48.66,48.7,48.64,48.66,108310.0,38.6633,38.6951,38.6474,38.6633,108310.0
2017-10-12 14:20:00,48.66,48.74,48.66,48.72,70588.0,38.6633,38.7268,38.6633,38.711,70588.0
2017-10-12 14:30:00,48.71,48.72,48.65,48.66,72128.0,38.703,38.711,38.6553,38.6633,72128.0
2017-10-12 14:40:00,48.66,48.69,48.54,48.55,162704.0,38.6633,38.6871,38.5679,38.5759,162704.0
2017-10-12 14:50:00,48.55,48.57,48.38,48.52,283638.0,38.5759,38.5918,38.4408,38.552,283638.0
2017-10-12 15:00:00,48.52,48.58,48.5,48.57,173765.0,38.552,38.5997,38.5361,38.5918,173765.0
2017-10-12 15:10:00,48.56,48.64,48.56,48.61,114530.0,38.5838,38.6474,38.5838,38.6235,114530.0
2017-10-12 15:20:00,48.61,48.63,48.57,48.61,156466.0,38.6235,38.6394,38.5918,38.6235,156466.0
2017-10-12 15:30:00,48.61,48.62,48.55,48.57,160021.0,38.6235,38.6315,38.5759,38.5918,160021.0
2017-10-12 15:40:00,48.57,48.6,48.51,48.52,189287.0,38.5918,38.6156,38.5441,38.552,189287.0
2017-10-12 15:50:00,48.52,48.59,48.5,48.57,665952.0,38.552,38.6077,38.5361,38.5918,665952.0
2017-10-13 09:30:00,48.15,48.18,47.87,47.9,771072.0,38.2581,38.2819,38.0356,38.0594,771072.0
2017-10-13 09:40:00,47.9,48.06,47.7,48.05,603166.0,38.0594,38.1865,37.9005,38.1786,603166.0
2017-10-13 09:50:00,48.05,48.39,48.04,48.3,289807.0,38.1786,38.4487,38.1707,38.3772,289807.0
2017-10-13 10:00:00,48.3,48.54,48.29,48.48,204256.0,38.3772,38.5679,38.3693,38.5203,204256.0
2017-10-13 10:10:00,48.49,48.51,48.21,48.33,185416.0,38.5282,38.5441,38.3057,38.4011,185416.0
2017-10-13 10:20:00,48.34,48.36,48.26,48.35,79617.0,38.409,38.4249,38.3455,38.417,79617.0
2017-10-13 10:30:00,48.35,48.44,48.22,48.33,123739.0,38.417,38.4885,38.3137,38.4011,123739.0
2017-10-13 10:40:00,48.33,48.41,48.29,48.31,114276.0,38.4011,38.4646,38.3693,38.3852,114276.0
2017-10-13 10:50:00,48.31,48.31,48.2,48.29,151457.0,38.3852,38.3852,38.2978,38.3693,151457.0
2017-10-13 11:00:00,48.28,48.37,48.25,48.33,97785.0,38.3613,38.4329,38.3375,38.4011,97785.0
2017-10-13 11:10:00,48.33,48.43,48.33,48.4,81625.0,38.4011,38.4805,38.4011,38.4567,81625.0
2017-10-13 11:20:00,48.41,48.41,48.34,48.34,106018.0,38.4646,38.4646,38.409,38.409,106018.0
2017-10-13 11:30:00,48.34,48.38,48.31,48.32,117638.0,38.409,38.4408,38.3852,38.3931,117638.0
2017-10-13 11:40:00,48.33,48.39,48.32,48.37,92247.0,38.4011,38.4487,38.3931,38.4329,92247.0
2017-10-13 11:50:00,48.36,48.42,48.35,48.38,129932.0,38.4249,38.4726,38.417,38.4408,129932.0
2017-10-13 12:00:00,48.37,48.4,48.36,48.39,49563.0,38.4329,38.4567,38.4249,38.4487,49563.0
2017-10-13 12:10:00,48.38,48.44,48.38,48.42,47768.0,38.4408,38.4885,38.4408,38.4726,47768.0
2017-10-13 12:20:00,48.42,48.43,48.38,48.38,47553.0,38.4726,38.4805,38.4408,38.4408,47553.0
2017-10-13 12:30:00,48.39,48.4,48.36,48.37,35561.0,38.4487,38.4567,38.4249,38.4329,35561.0
2017-10-13 12:40:00,48.36,48.38,48.31,48.34,69634.0,38.4249,38.4408,38.3852,38.409,69634.0
2017-10-13 12:50:00,48.34,48.35,48.31,48.33,47903.0,38.409,38.417,38.3852,38.4011,47903.0
2017-10-13 13:00:00,48.32,48.37,48.31,48.34,49925.0,38.3931,38.4329,38.3852,38.409,49925.0
2017-10-13 13:10:00,48.34,48.37,48.31,48.34,56219.0,38.409,38.4329,38.3852,38.409,56219.0
2017-10-13 13:20:00,48.34,48.34,48.27,48.27,37831.0,38.409,38.409,38.3534,38.3534,37831.0
2017-10-13 13:30:00,48.27,48.29,48.24,48.24,84421.0,38.3534,38.3693,38.3296,38.3296,84421.0
2017-10-13 13:40:00,48.24,48.24,48.18,48.19,64041.0,38.3296,38.3296,38.2819,38.2898,64041.0
2017-10-13 13:50:00,48.19,48.21,48.17,48.18,98900.0,38.2898,38.3057,38.2739,38.2819,98900.0
2017-10-13 14:00:00,48.18,48.29,48.17,48.28,133844.0,38.2819,38.3693,38.2739,38.3613,133844.0
2017-10-13 14:10:00,48.28,48.3,48.23,48.28,90426.0,38.3613,38.3772,38.3216,38.3613,90426.0
2017-10-13 14:20:00,48.28,48.3,48.21,48.23,46230.0,38.3613,38.3772,38.3057,38.3216,46230.0
2017-10-13 14:30:00,48.23,48.26,48.22,48.26,30940.0,38.3216,38.3455,38.3137,38.3455,30940.0
2017-10-13 14:40:00,48.26,48.28,48.22,48.28,96290.0,38.3455,38.3613,38.3137,38.3613,96290.0
2017-10-13 14:50:00,48.28,48.31,48.27,48.28,85442.0,38.3613,38.3852,38.3534,38.3613,85442.0
2017-10-13 15:00:00,48.27,48.29,48.25,48.27,77562.0,38.3534,38.3693,38.3375,38.3534,77562.0
2017-10-13 15:10:00,48.28,48.29,48.25,48.29,85866.0,38.3613,38.3693,38.3375,38.3693,85866.0
2017-10-13 15:20:00,48.29,48.37,48.28,48.36,84764.0,38.3693,38.4329,38.3613,38.4249,84764.0
2017-10-13 15:30:00,48.36,48.37,48.31,48.32,127245.0,38.4249,38.4329,38.3852,38.3931,127245.0
2017-10-13 15:40:00,48.32,48.39,48.31,48.35,230747.0,38.3931,38.4487,38.3852,38.417,230747.0
2017-10-13 15:50:00,48.34,48.35,48.27,48.34,433423.0,38.409,38.417,38.3534,38.409,433423.0
2017-10-16 09:30:00,48.24,48.68,48.24,48.51,216569.0,38.3296,38.6792,38.3296,38.5441,216569.0
2017-10-16 09:40:00,48.51,48.65,48.5,48.65,140529.0,38.5441,38.6553,38.5361,38.6553,140529.0
2017-10-16 09:50:00,48.65,48.7,48.6,48.66,173426.0,38.6553,38.6951,38.6156,38.6633,173426.0
2017-10-16 10:00:00,48.65,48.69,48.51,48.57,166948.0,38.6553,38.6871,38.5441,38.5918,166948.0
2017-10-16 10:10:00,48.56,48.59,48.49,48.49,130335.0,38.5838,38.6077,38.5282,38.5282,130335.0
2017-10-16 10:20:00,48.5,48.52,48.46,48.48,141477.0,38.5361,38.552,38.5044,38.5203,141477.0
2017-10-16 10:30:00,48.48,48.5,48.42,48.46,94869.0,38.5203,38.5361,38.4726,38.5044,94869.0
2017-10-16 10:40:00,48.46,48.5,48.42,48.5,84193.0,38.5044,38.5361,38.4726,38.5361,84193.0
2017-10-16 10:50:00,48.5,48.55,48.45,48.48,80799.0,38.5361,38.5759,38.4964,38.5203,80799.0
2017-10-16 11:00:00,48.48,48.56,48.47,48.54,81806.0,38.5203,38.5838,38.5123,38.5679,81806.0
2017-10-16 11:10:00,48.55,48.58,48.52,48.55,87051.0,38.5759,38.5997,38.552,38.5759,87051.0
2017-10-16 11:20:00,48.56,48.64,48.54,48.61,71179.0,38.5838,38.6474,38.5679,38.6235,71179.0
2017-10-16 11:30:00,48.6,48.64,48.57,48.59,60311.0,38.6156,38.6474,38.5918,38.6077,60311.0
2017-10-16 11:40:00,48.58,48.63,48.58,48.63,56762.0,38.5997,38.6394,38.5997,38.6394,56762.0
2017-10-16 11:50:00,48.63,48.67,48.55,48.55,110126.0,38.6394,38.6712,38.5759,38.5759,110126.0
2017-10-16 12:00:00,48.56,48.59,48.55,48.56,50069.0,38.5838,38.6077,38.5759,38.5838,50069.0
2017-10-16 12:10:00,48.57,48.63,48.56,48.61,68979.0,38.5918,38.6394,38.5838,38.6235,68979.0
2017-10-16 12:20:00,48.61,48.64,48.57,48.63,51759.0,38.6235,38.6474,38.5918,38.6394,51759.0
2017-10-16 12:30:00,48.63,48.63,48.55,48.58,53796.0,38.6394,38.6394,38.5759,38.5997,53796.0
2017-10-16 12:40:00,48.58,48.6,48.55,48.56,118494.0,38.5997,38.6156,38.5759,38.5838,118494.0
2017-10-16 12:50:00,48.57,48.58,48.53,48.53,95644.0,38.5918,38.5997,38.56,38.56,95644.0
2017-10-16 13:00:00,48.53,48.54,48.49,48.51,66329.0,38.56,38.5679,38.5282,38.5441,66329.0
2017-10-16 13:10:00,48.51,48.53,48.47,48.52,76409.0,38.5441,38.56,38.5123,38.552,76409.0
2017-10-16 13:20:00,48.52,48.54,48.49,48.53,67896.0,38.552,38.5679,38.5282,38.56,67896.0
2017-10-16 13:30:00,48.53,48.59,48.51,48.58,133199.0,38.56,38.6077,38.5441,38.5997,133199.0
2017-10-16 13:40:00,48.57,48.6,48.54,48.6,96461.0,38.5918,38.6156,38.5679,38.6156,96461.0
2017-10-16 13:50:00,48.6,48.64,48.56,48.57,76582.0,38.6156,38.6474,38.5838,38.5918,76582.0
2017-10-16 14:00:00,48.56,48.64,48.56,48.61,95683.0,38.5838,38.6474,38.5838,38.6235,95683.0
2017-10-16 14:10:00,48.61,48.65,48.6,48.65,84718.0,38.6235,38.6553,38.6156,38.6553,84718.0
2017-10-16 14:20:00,48.65,48.66,48.59,48.64,149720.0,38.6553,38.6633,38.6077,38.6474,149720.0
2017-10-16 14:30:00,48.63,48.64,48.6,48.61,89929.0,38.6394,38.6474,38.6156,38.6235,89929.0
2017-10-16 14:40:00,48.61,48.65,48.56,48.64,274281.0,38.6235,38.6553,38.5838,38.6474,274281.0
2017-10-16 14:50:00,48.65,48.69,48.64,48.69,367727.0,38.6553,38.6871,38.6474,38.6871,367727.0
2017-10-16 15:00:00,48.69,48.74,48.68,48.73,334649.0,38.6871,38.7268,38.6792,38.7189,334649.0
2017-10-16 15:10:00,48.73,48.74,48.64,48.68,324185.0,38.7189,38.7268,38.6474,38.6792,324185.0
2017-10-16 15:20:00,48.68,48.81,48.66,48.81,329240.0,38.6792,38.7825,38.6633,38.7825,329240.0
2017-10-16 15:30:00,48.8,48.92,48.79,48.89,451695.0,38.7745,38.8699,38.7666,38.846,451695.0
2017-10-16 15:40:00,48.89,48.94,48.86,48.89,525505.0,38.846,38.8858,38.8222,38.846,525505.0
2017-10-16 15:50:00,48.89,48.99,48.86,48.96,1149130.0,38.846,38.9255,38.8222,38.9016,1149130.0
2017-10-17 09:30:00,49.69,50.33,49.54,49.79,1595269.0,39.4817,39.9902,39.3625,39.5611,1595269.0
2017-10-17 09:40:00,49.77,49.99,49.55,49.87,1188077.0,39.5452,39.72,39.3704,39.6247,1188077.0
2017-10-17 09:50:00,49.86,49.87,49.57,49.72,743047.0,39.6167,39.6247,39.3863,39.5055,743047.0
2017-10-17 10:00:00,49.72,50.18,49.67,50.08,832006.0,39.5055,39.871,39.4658,39.7916,832006.0
2017-10-17 10:10:00,50.08,50.12,49.79,49.84,451771.0,39.7916,39.8233,39.5611,39.6009,451771.0
2017-10-17 10:20:00,49.84,50.07,49.76,50.05,406124.0,39.6009,39.7836,39.5373,39.7677,406124.0
2017-10-17 10:30:00,50.05,50.06,49.85,49.89,275222.0,39.7677,39.7757,39.6088,39.6406,275222.0
2017-10-17 10:40:00,49.89,49.92,49.59,49.63,363733.0,39.6406,39.6644,39.4022,39.434,363733.0
2017-10-17 10:50:00,49.62,49.71,49.6,49.66,243428.0,39.4261,39.4976,39.4102,39.4578,243428.0
2017-10-17 11:00:00,49.66,49.69,49.59,49.61,186929.0,39.4578,39.4817,39.4022,39.4181,186929.0
2017-10-17 11:10:00,49.62,49.63,49.54,49.55,174844.0,39.4261,39.434,39.3625,39.3704,174844.0
2017-10-17 11:20:00,49.55,49.56,49.33,49.47,402983.0,39.3704,39.3784,39.1956,39.3069,402983.0
2017-10-17 11:30:00,49.46,49.46,49.26,49.26,200348.0,39.2989,39.2989,39.14,39.14,200348.0
2017-10-17 11:40:00,49.27,49.33,49.16,49.28,230697.0,39.148,39.1956,39.0606,39.1559,230697.0
2017-10-17 11:50:00,49.27,49.33,49.22,49.23,140634.0,39.148,39.1956,39.1082,39.1162,140634.0
2017-10-17 12:00:00,49.23,49.31,49.16,49.16,118333.0,39.1162,39.1797,39.0606,39.0606,118333.0
2017-10-17 12:10:00,49.16,49.19,49.12,49.13,115413.0,39.0606,39.0844,39.0288,39.0367,115413.0
2017-10-17 12:20:00,49.13,49.41,49.12,49.37,209030.0,39.0367,39.2592,39.0288,39.2274,209030.0
2017-10-17 12:30:00,49.37,49.42,49.37,49.41,139915.0,39.2274,39.2671,39.2274,39.2592,139915.0
2017-10-17 12:40:00,49.41,49.41,49.23,49.28,124086.0,39.2592,39.2592,39.1162,39.1559,124086.0
2017-10-17 12:50:00,49.28,49.4,49.25,49.35,170141.0,39.1559,39.2513,39.1321,39.2115,170141.0
2017-10-17 13:00:00,49.35,49.44,49.26,49.27,193235.0,39.2115,39.283,39.14,39.148,193235.0
2017-10-17 13:10:00,49.26,49.41,49.22,49.41,200764.0,39.14,39.2592,39.1082,39.2592,200764.0
2017-10-17 13:20:00,49.4,49.43,49.28,49.28,132606.0,39.2513,39.2751,39.1559,39.1559,132606.0
2017-10-17 13:30:00,49.28,49.34,49.26,49.29,117617.0,39.1559,39.2036,39.14,39.1638,117617.0
2017-10-17 13:40:00,49.28,49.31,49.1,49.22,302199.0,39.1559,39.1797,39.0129,39.1082,302199.0
2017-10-17 13:50:00,49.21,49.35,49.15,49.35,131580.0,39.1003,39.2115,39.0526,39.2115,131580.0
2017-10-17 14:00:00,49.35,49.4,49.3,49.38,203408.0,39.2115,39.2513,39.1718,39.2354,203408.0
2017-10-17 14:10:00,49.38,49.41,49.32,49.34,190990.0,39.2354,39.2592,39.1877,39.2036,190990.0
2017-10-17 14:20:00,49.34,49.36,49.29,49.34,96543.0,39.2036,39.2195,39.1638,39.2036,96543.0
2017-10-17 14:30:00,49.34,49.37,49.26,49.27,151869.0,39.2036,39.2274,39.14,39.148,151869.0
2017-10-17 14:40:00,49.26,49.27,49.06,49.07,344632.0,39.14,39.148,38.9811,38.989,344632.0
2017-10-17 14:50:00,49.08,49.11,49.02,49.07,234434.0,38.997,39.0208,38.9493,38.989,234434.0
2017-10-17 15:00:00,49.07,49.14,49.04,49.12,206743.0,38.989,39.0447,38.9652,39.0288,206743.0
2017-10-17 15:10:00,49.13,49.17,49.0,49.03,378784.0,39.0367,39.0685,38.9334,38.9573,378784.0
2017-10-17 15:20:00,49.03,49.1,49.01,49.03,267927.0,38.9573,39.0129,38.9414,38.9573,267927.0
2017-10-17 15:30:00,49.03,49.09,49.0,49.07,321682.0,38.9573,39.0049,38.9334,38.989,321682.0
2017-10-17 15:40:00,49.07,49.09,48.97,49.08,694566.0,38.989,39.0049,38.9096,38.997,694566.0
2017-10-17 15:50:00,49.08,49.14,49.04,49.14,1000633.0,38.997,39.0447,38.9652,39.0447,1000633.0
2017-10-18 09:30:00,49.42,50.08,49.37,49.93,747200.0,39.2671,39.7916,39.2274,39.6724,747200.0
2017-10-18 09:40:00,49.91,50.19,49.83,50.14,668114.0,39.6565,39.879,39.5929,39.8392,668114.0
2017-10-18 09:50:00,50.15,50.32,50.14,50.26,614430.0,39.8472,39.9822,39.8392,39.9346,614430.0
2017-10-18 10:00:00,50.26,50.38,50.15,50.17,413643.0,39.9346,40.0299,39.8472,39.8631,413643.0
2017-10-18 10:10:00,50.17,50.3,50.08,50.27,456329.0,39.8631,39.9664,39.7916,39.9425,456329.0
2017-10-18 10:20:00,50.27,50.37,50.14,50.28,237615.0,39.9425,40.022,39.8392,39.9505,237615.0
2017-10-18 10:30:00,50.28,50.3,49.99,50.01,189444.0,39.9505,39.9664,39.72,39.7359,189444.0
2017-10-18 10:40:00,50.01,50.13,49.96,49.97,218988.0,39.7359,39.8313,39.6962,39.7042,218988.0
2017-10-18 10:50:00,49.97,50.13,49.93,50.01,274394.0,39.7042,39.8313,39.6724,39.7359,274394.0
2017-10-18 11:00:00,50.02,50.19,50.01,50.13,199747.0,39.7439,39.879,39.7359,39.8313,199747.0
2017-10-18 11:10:00,50.13,50.25,50.12,50.25,340610.0,39.8313,39.9266,39.8233,39.9266,340610.0
2017-10-18 11:20:00,50.25,50.38,50.24,50.31,274076.0,39.9266,40.0299,39.9187,39.9743,274076.0
2017-10-18 11:30:00,50.31,50.42,50.25,50.26,252629.0,39.9743,40.0617,39.9266,39.9346,252629.0
2017-10-18 11:40:00,50.26,50.45,50.24,50.4,356095.0,39.9346,40.0855,39.9187,40.0458,356095.0
2017-10-18 11:50:00,50.39,50.39,50.27,50.34,138713.0,40.0379,40.0379,39.9425,39.9981,138713.0
2017-10-18 12:00:00,50.34,50.4,50.31,50.35,211491.0,39.9981,40.0458,39.9743,40.0061,211491.0
2017-10-18 12:10:00,50.34,50.41,50.33,50.4,170739.0,39.9981,40.0538,39.9902,40.0458,170739.0
2017-10-18 12:20:00,50.4,50.4,50.21,50.28,207448.0,40.0458,40.0458,39.8948,39.9505,207448.0
2017-10-18 12:30:00,50.28,50.37,50.27,50.32,191894.0,39.9505,40.022,39.9425,39.9822,191894.0
2017-10-18 12:40:00,50.33,50.39,50.29,50.3,141250.0,39.9902,40.0379,39.9584,39.9664,141250.0
2017-10-18 12:50:00,50.3,50.31,50.23,50.25,153534.0,39.9664,39.9743,39.9107,39.9266,153534.0
2017-10-18 13:00:00,50.25,50.36,50.24,50.31,161565.0,39.9266,40.014,39.9187,39.9743,161565.0
2017-10-18 13:10:00,50.31,50.34,50.25,50.28,159713.0,39.9743,39.9981,39.9266,39.9505,159713.0
2017-10-18 13:20:00,50.27,50.31,50.26,50.28,81522.0,39.9425,39.9743,39.9346,39.9505,81522.0
2017-10-18 13:30:00,50.27,50.29,50.18,50.18,109265.0,39.9425,39.9584,39.871,39.871,109265.0
2017-10-18 13:40:00,50.18,50.2,50.08,50.11,236633.0,39.871,39.8869,39.7916,39.8154,236633.0
2017-10-18 13:50:00,50.12,50.12,49.97,50.07,353517.0,39.8233,39.8233,39.7042,39.7836,353517.0
2017-10-18 14:00:00,50.07,50.11,50.03,50.1,124403.0,39.7836,39.8154,39.7518,39.8074,124403.0
2017-10-18 14:10:00,50.1,50.12,50.06,50.1,111432.0,39.8074,39.8233,39.7757,39.8074,111432.0
2017-10-18 14:20:00,50.11,50.14,50.03,50.08,238926.0,39.8154,39.8392,39.7518,39.7916,238926.0
2017-10-18 14:30:00,50.08,50.1,50.05,50.09,132242.0,39.7916,39.8074,39.7677,39.7995,132242.0
2017-10-18 14:40:00,50.09,50.1,50.06,50.09,101226.0,39.7995,39.8074,39.7757,39.7995,101226.0
2017-10-18 14:50:00,50.09,50.16,50.08,50.16,118439.0,39.7995,39.8551,39.7916,39.8551,118439.0
2017-10-18 15:00:00,50.16,50.16,50.1,50.14,171783.0,39.8551,39.8551,39.8074,39.8392,171783.0
2017-10-18 15:10:00,50.15,50.17,50.04,50.16,376368.0,39.8472,39.8631,39.7598,39.8551,376368.0
2017-10-18 15:20:00,50.16,50.3,50.13,50.28,350789.0,39.8551,39.9664,39.8313,39.9505,350789.0
2017-10-18 15:30:00,50.29,50.31,50.21,50.25,291294.0,39.9584,39.9743,39.8948,39.9266,291294.0
2017-10-18 15:40:00,50.25,50.34,50.24,50.29,490600.0,39.9266,39.9981,39.9187,39.9584,490600.0
2017-10-18 15:50:00,50.28,50.29,50.12,50.16,733649.0,39.9505,39.9584,39.8233,39.8551,733649.0
2017-10-19 09:30:00,49.79,49.95,49.63,49.84,419671.0,39.5611,39.6883,39.434,39.6009,419671.0
2017-10-19 09:40:00,49.84,49.89,49.62,49.84,278005.0,39.6009,39.6406,39.4261,39.6009,278005.0
2017-10-19 09:50:00,49.84,49.91,49.64,49.72,333141.0,39.6009,39.6565,39.4419,39.5055,333141.0
2017-10-19 10:00:00,49.72,49.73,49.52,49.57,373886.0,39.5055,39.5135,39.3466,39.3863,373886.0
2017-10-19 10:10:00,49.57,49.69,49.52,49.55,347168.0,39.3863,39.4817,39.3466,39.3704,347168.0
2017-10-19 10:20:00,49.56,49.58,49.39,49.45,504024.0,39.3784,39.3943,39.2433,39.291,504024.0
2017-10-19 10:30:00,49.45,49.49,49.18,49.32,435389.0,39.291,39.3228,39.0764,39.1877,435389.0
2017-10-19 10:40:00,49.31,49.44,49.23,49.44,492486.0,39.1797,39.283,39.1162,39.283,492486.0
2017-10-19 10:50:00,49.44,49.55,49.4,49.53,245577.0,39.283,39.3704,39.2513,39.3545,245577.0
2017-10-19 11:00:00,49.53,49.61,49.49,49.53,131057.0,39.3545,39.4181,39.3228,39.3545,131057.0
2017-10-19 11:10:00,49.54,49.59,49.4,49.46,370661.0,39.3625,39.4022,39.2513,39.2989,370661.0
2017-10-19 11:20:00,49.46,49.6,49.41,49.53,244340.0,39.2989,39.4102,39.2592,39.3545,244340.0
2017-10-19 11:30:00,49.53,49.57,49.38,49.39,322932.0,39.3545,39.3863,39.2354,39.2433,322932.0
2017-10-19 11:40:00,49.38,49.45,49.35,49.39,144442.0,39.2354,39.291,39.2115,39.2433,144442.0
2017-10-19 11:50:00,49.38,49.47,49.35,49.42,207391.0,39.2354,39.3069,39.2115,39.2671,207391.0
2017-10-19 12:00:00,49.42,49.42,49.3,49.35,288469.0,39.2671,39.2671,39.1718,39.2115,288469.0
2017-10-19 12:10:00,49.36,49.5,49.35,49.5,120248.0,39.2195,39.3307,39.2115,39.3307,120248.0
2017-10-19 12:20:00,49.49,49.56,49.49,49.53,124290.0,39.3228,39.3784,39.3228,39.3545,124290.0
2017-10-19 12:30:00,49.54,49.57,49.51,49.53,49303.0,39.3625,39.3863,39.3387,39.3545,49303.0
2017-10-19 12:40:00,49.53,49.57,49.52,49.52,60688.0,39.3545,39.3863,39.3466,39.3466,60688.0
2017-10-19 12:50:00,49.52,49.57,49.37,49.41,307153.0,39.3466,39.3863,39.2274,39.2592,307153.0
2017-10-19 13:00:00,49.41,49.64,49.35,49.61,192062.0,39.2592,39.4419,39.2115,39.4181,192062.0
2017-10-19 13:10:00,49.61,49.69,49.6,49.69,79290.0,39.4181,39.4817,39.4102,39.4817,79290.0
2017-10-19 13:20:00,49.68,49.71,49.64,49.68,119371.0,39.4737,39.4976,39.4419,39.4737,119371.0
2017-10-19 13:30:00,49.68,49.71,49.6,49.7,108120.0,39.4737,39.4976,39.4102,39.4896,108120.0
2017-10-19 13:40:00,49.7,49.76,49.69,49.76,78831.0,39.4896,39.5373,39.4817,39.5373,78831.0
2017-10-19 13:50:00,49.76,49.78,49.71,49.74,106640.0,39.5373,39.5532,39.4976,39.5214,106640.0
2017-10-19 14:00:00,49.75,49.84,49.74,49.8,146767.0,39.5293,39.6009,39.5214,39.5691,146767.0
2017-10-19 14:10:00,49.8,49.83,49.79,49.83,89749.0,39.5691,39.5929,39.5611,39.5929,89749.0
2017-10-19 14:20:00,49.82,49.83,49.76,49.8,107980.0,39.585,39.5929,39.5373,39.5691,107980.0
2017-10-19 14:30:00,49.79,49.89,49.78,49.87,132642.0,39.5611,39.6406,39.5532,39.6247,132642.0
2017-10-19 14:40:00,49.87,49.87,49.81,49.81,98207.0,39.6247,39.6247,39.577,39.577,98207.0
2017-10-19 14:50:00,49.82,49.86,49.8,49.83,208806.0,39.585,39.6167,39.5691,39.5929,208806.0
2017-10-19 15:00:00,49.83,49.87,49.8,49.8,116415.0,39.5929,39.6247,39.5691,39.5691,116415.0
2017-10-19 15:10:00,49.8,49.83,49.76,49.77,93005.0,39.5691,39.5929,39.5373,39.5452,93005.0
2017-10-19 15:20:00,49.76,49.77,49.72,49.72,159788.0,39.5373,39.5452,39.5055,39.5055,159788.0
2017-10-19 15:30:00,49.72,49.76,49.72,49.74,171048.0,39.5055,39.5373,39.5055,39.5214,171048.0
2017-10-19 15:40:00,49.74,49.77,49.71,49.71,224907.0,39.5214,39.5452,39.4976,39.4976,224907.0
2017-10-19 15:50:00,49.72,49.8,49.69,49.79,611244.0,39.5055,39.5691,39.4817,39.5611,611244.0
2017-10-20 09:30:00,50.45,50.5,50.23,50.27,658420.0,40.0855,40.1253,39.9107,39.9425,658420.0
2017-10-20 09:40:00,50.27,50.35,50.22,50.26,266382.0,39.9425,40.0061,39.9028,39.9346,266382.0
2017-10-20 09:50:00,50.27,50.47,50.26,50.35,390716.0,39.9425,40.1014,39.9346,40.0061,390716.0
2017-10-20 10:00:00,50.34,50.39,50.29,50.38,178682.0,39.9981,40.0379,39.9584,40.0299,178682.0
2017-10-20 10:10:00,50.39,50.44,50.33,50.34,183204.0,40.0379,40.0776,39.9902,39.9981,183204.0
2017-10-20 10:20:00,50.35,50.43,50.34,50.4,168493.0,40.0061,40.0696,39.9981,40.0458,168493.0
2017-10-20 10:30:00,50.4,50.5,50.39,50.48,138271.0,40.0458,40.1253,40.0379,40.1094,138271.0
2017-10-20 10:40:00,50.47,50.49,50.38,50.38,90258.0,40.1014,40.1173,40.0299,40.0299,90258.0
2017-10-20 10:50:00,50.39,50.49,50.38,50.49,107740.0,40.0379,40.1173,40.0299,40.1173,107740.0
2017-10-20 11:00:00,50.49,50.58,50.49,50.53,214218.0,40.1173,40.1888,40.1173,40.1491,214218.0
2017-10-20 11:10:00,50.53,50.56,50.43,50.45,206029.0,40.1491,40.1729,40.0696,40.0855,206029.0
2017-10-20 11:20:00,50.46,50.57,50.45,50.53,187088.0,40.0935,40.1809,40.0855,40.1491,187088.0
2017-10-20 11:30:00,50.53,50.6,50.53,50.6,94072.0,40.1491,40.2047,40.1491,40.2047,94072.0
2017-10-20 11:40:00,50.59,50.71,50.58,50.67,120235.0,40.1968,40.2921,40.1888,40.2603,120235.0
2017-10-20 11:50:00,50.67,50.77,50.67,50.77,90133.0,40.2603,40.3398,40.2603,40.3398,90133.0
2017-10-20 12:00:00,50.77,50.79,50.7,50.71,105755.0,40.3398,40.3557,40.2842,40.2921,105755.0
2017-10-20 12:10:00,50.71,50.73,50.64,50.68,145188.0,40.2921,40.308,40.2365,40.2683,145188.0
2017-10-20 12:20:00,50.68,50.71,50.67,50.7,48137.0,40.2683,40.2921,40.2603,40.2842,48137.0
2017-10-20 12:30:00,50.7,50.72,50.68,50.69,86820.0,40.2842,40.3001,40.2683,40.2762,86820.0
2017-10-20 12:40:00,50.69,50.77,50.67,50.76,81163.0,40.2762,40.3398,40.2603,40.3319,81163.0
2017-10-20 12:50:00,50.76,50.8,50.7,50.7,181021.0,40.3319,40.3636,40.2842,40.2842,181021.0
2017-10-20 13:00:00,50.7,50.79,50.69,50.78,82449.0,40.2842,40.3557,40.2762,40.3477,82449.0
2017-10-20 13:10:00,50.78,50.82,50.75,50.8,91406.0,40.3477,40.3795,40.3239,40.3636,91406.0
2017-10-20 13:20:00,50.8,50.84,50.79,50.83,86748.0,40.3636,40.3954,40.3557,40.3875,86748.0
2017-10-20 13:30:00,50.83,50.85,50.81,50.85,71689.0,40.3875,40.4034,40.3716,40.4034,71689.0
2017-10-20 13:40:00,50.85,50.91,50.82,50.89,126076.0,40.4034,40.451,40.3795,40.4351,126076.0
2017-10-20 13:50:00,50.89,50.89,50.83,50.85,81288.0,40.4351,40.4351,40.3875,40.4034,81288.0
2017-10-20 14:00:00,50.85,50.87,50.82,50.87,101468.0,40.4034,40.4193,40.3795,40.4193,101468.0
2017-10-20 14:10:00,50.88,50.9,50.82,50.86,180833.0,40.4272,40.4431,40.3795,40.4113,180833.0
2017-10-20 14:20:00,50.86,50.88,50.84,50.86,144393.0,40.4113,40.4272,40.3954,40.4113,144393.0
2017-10-20 14:30:00,50.87,50.88,50.77,50.8,111594.0,40.4193,40.4272,40.3398,40.3636,111594.0
2017-10-20 14:40:00,50.8,50.81,50.76,50.78,114801.0,40.3636,40.3716,40.3319,40.3477,114801.0
2017-10-20 14:50:00,50.78,50.81,50.76,50.79,77493.0,40.3477,40.3716,40.3319,40.3557,77493.0
2017-10-20 15:00:00,50.8,50.84,50.77,50.82,195253.0,40.3636,40.3954,40.3398,40.3795,195253.0
2017-10-20 15:10:00,50.83,50.84,50.78,50.8,152117.0,40.3875,40.3954,40.3477,40.3636,152117.0
2017-10-20 15:20:00,50.8,50.81,50.76,50.78,155438.0,40.3636,40.3716,40.3319,40.3477,155438.0
2017-10-20 15:30:00,50.78,50.79,50.7,50.7,185065.0,40.3477,40.3557,40.2842,40.2842,185065.0
2017-10-20 15:40:00,50.7,50.7,50.6,50.65,338211.0,40.2842,40.2842,40.2047,40.2445,338211.0
2017-10-20 15:50:00,50.65,50.68,50.61,50.68,556740.0,40.2445,40.2683,40.2127,40.2683,556740.0
2017-10-23 09:30:00,50.88,51.1,50.75,50.99,477869.0,40.4272,40.602,40.3239,40.5146,477869.0
2017-10-23 09:40:00,50.99,51.01,50.85,51.0,176544.0,40.5146,40.5305,40.4034,40.5225,176544.0
2017-10-23 09:50:00,51.0,51.08,50.94,51.06,149391.0,40.5225,40.5861,40.4749,40.5702,149391.0
2017-10-23 10:00:00,51.05,51.06,50.73,50.73,278840.0,40.5623,40.5702,40.308,40.308,278840.0
2017-10-23 10:10:00,50.74,50.75,50.49,50.54,390774.0,40.316,40.3239,40.1173,40.157,390774.0
2017-10-23 10:20:00,50.54,50.69,50.54,50.65,134116.0,40.157,40.2762,40.157,40.2445,134116.0
2017-10-23 10:30:00,50.65,50.7,50.63,50.69,101771.0,40.2445,40.2842,40.2286,40.2762,101771.0
2017-10-23 10:40:00,50.68,50.74,50.64,50.66,125682.0,40.2683,40.316,40.2365,40.2524,125682.0
2017-10-23 10:50:00,50.66,50.73,50.65,50.72,95371.0,40.2524,40.308,40.2445,40.3001,95371.0
2017-10-23 11:00:00,50.72,50.73,50.64,50.65,124165.0,40.3001,40.308,40.2365,40.2445,124165.0
2017-10-23 11:10:00,50.66,50.71,50.64,50.7,62949.0,40.2524,40.2921,40.2365,40.2842,62949.0
2017-10-23 11:20:00,50.7,50.72,50.66,50.68,119918.0,40.2842,40.3001,40.2524,40.2683,119918.0
2017-10-23 11:30:00,50.69,50.7,50.58,50.59,83765.0,40.2762,40.2842,40.1888,40.1968,83765.0
2017-10-23 11:40:00,50.59,50.67,50.57,50.65,79848.0,40.1968,40.2603,40.1809,40.2445,79848.0
2017-10-23 11:50:00,50.65,50.7,50.62,50.63,44943.0,40.2445,40.2842,40.2206,40.2286,44943.0
2017-10-23 12:00:00,50.63,50.66,50.59,50.65,45642.0,40.2286,40.2524,40.1968,40.2445,45642.0
2017-10-23 12:10:00,50.64,50.65,50.6,50.62,47323.0,40.2365,40.2445,40.2047,40.2206,47323.0
2017-10-23 12:20:00,50.61,50.66,50.6,50.64,43681.0,40.2127,40.2524,40.2047,40.2365,43681.0
2017-10-23 12:30:00,50.64,50.67,50.63,50.65,45363.0,40.2365,40.2603,40.2286,40.2445,45363.0
2017-10-23 12:40:00,50.65,50.7,50.63,50.69,71946.0,40.2445,40.2842,40.2286,40.2762,71946.0
2017-10-23 12:50:00,50.7,50.73,50.64,50.71,142871.0,40.2842,40.308,40.2365,40.2921,142871.0
2017-10-23 13:00:00,50.71,50.72,50.67,50.7,103354.0,40.2921,40.3001,40.2603,40.2842,103354.0
2017-10-23 13:10:00,50.7,50.72,50.69,50.71,73020.0,40.2842,40.3001,40.2762,40.2921,73020.0
2017-10-23 13:20:00,50.71,50.75,50.7,50.72,64378.0,40.2921,40.3239,40.2842,40.3001,64378.0
2017-10-23 13:30:00,50.72,50.74,50.62,50.65,78293.0,40.3001,40.316,40.2206,40.2445,78293.0
2017-10-23 13:40:00,50.65,50.74,50.64,50.7,81062.0,40.2445,40.316,40.2365,40.2842,81062.0
2017-10-23 13:50:00,50.71,50.75,50.67,50.7,72994.0,40.2921,40.3239,40.2603,40.2842,72994.0
2017-10-23 14:00:00,50.7,50.72,50.65,50.69,70540.0,40.2842,40.3001,40.2445,40.2762,70540.0
2017-10-23 14:10:00,50.7,50.7,50.62,50.68,94387.0,40.2842,40.2842,40.2206,40.2683,94387.0
2017-10-23 14:20:00,50.68,50.72,50.65,50.7,95659.0,40.2683,40.3001,40.2445,40.2842,95659.0
2017-10-23 14:30:00,50.7,50.71,50.65,50.65,77149.0,40.2842,40.2921,40.2445,40.2445,77149.0
2017-10-23 14:40:00,50.66,50.7,50.63,50.65,77505.0,40.2524,40.2842,40.2286,40.2445,77505.0
2017-10-23 14:50:00,50.65,50.66,50.62,50.64,79845.0,40.2445,40.2524,40.2206,40.2365,79845.0
2017-10-23 15:00:00,50.64,50.66,50.63,50.65,80975.0,40.2365,40.2524,40.2286,40.2445,80975.0
2017-10-23 15:10:00,50.65,50.66,50.61,50.64,92165.0,40.2445,40.2524,40.2127,40.2365,92165.0
2017-10-23 15:20:00,50.64,50.64,50.54,50.55,143447.0,40.2365,40.2365,40.157,40.165,143447.0
2017-10-23 15:30:00,50.55,50.56,50.39,50.44,265012.0,40.165,40.1729,40.0379,40.0776,265012.0
2017-10-23 15:40:00,50.44,50.54,50.39,50.52,282777.0,40.0776,40.157,40.0379,40.1412,282777.0
2017-10-23 15:50:00,50.51,50.64,50.46,50.62,670146.0,40.1332,40.2365,40.0935,40.2206,670146.0
2017-10-24 09:30:00,50.81,51.24,50.79,51.11,558108.0,40.3716,40.7132,40.3557,40.6099,558108.0
2017-10-24 09:40:00,51.1,51.25,51.05,51.19,385141.0,40.602,40.7212,40.5623,40.6735,385141.0
2017-10-24 09:50:00,51.18,51.28,51.18,51.19,234415.0,40.6656,40.745,40.6656,40.6735,234415.0
2017-10-24 10:00:00,51.18,51.2,51.1,51.19,329806.0,40.6656,40.6815,40.602,40.6735,329806.0
2017-10-24 10:10:00,51.19,51.21,51.13,51.19,199593.0,40.6735,40.6894,40.6258,40.6735,199593.0
2017-10-24 10:20:00,51.19,51.21,51.12,51.17,135120.0,40.6735,40.6894,40.6179,40.6576,135120.0
2017-10-24 10:30:00,51.17,51.17,51.04,51.05,193572.0,40.6576,40.6576,40.5543,40.5623,193572.0
2017-10-24 10:40:00,51.05,51.19,51.05,51.17,134458.0,40.5623,40.6735,40.5623,40.6576,134458.0
2017-10-24 10:50:00,51.17,51.2,51.15,51.17,193560.0,40.6576,40.6815,40.6417,40.6576,193560.0
2017-10-24 11:00:00,51.18,51.21,51.14,51.19,138329.0,40.6656,40.6894,40.6338,40.6735,138329.0
2017-10-24 11:10:00,51.19,51.21,51.16,51.16,136939.0,40.6735,40.6894,40.6497,40.6497,136939.0
2017-10-24 11:20:00,51.17,51.21,51.16,51.18,128215.0,40.6576,40.6894,40.6497,40.6656,128215.0
2017-10-24 11:30:00,51.19,51.24,51.18,51.21,160108.0,40.6735,40.7132,40.6656,40.6894,160108.0
2017-10-24 11:40:00,51.21,51.27,51.2,51.25,146116.0,40.6894,40.7371,40.6815,40.7212,146116.0
2017-10-24 11:50:00,51.24,51.27,51.17,51.21,150852.0,40.7132,40.7371,40.6576,40.6894,150852.0
2017-10-24 12:00:00,51.22,51.28,51.21,51.22,66127.0,40.6974,40.745,40.6894,40.6974,66127.0
2017-10-24 12:10:00,51.23,51.36,51.22,51.35,119544.0,40.7053,40.8086,40.6974,40.8006,119544.0
2017-10-24 12:20:00,51.34,51.36,51.3,51.34,68719.0,40.7927,40.8086,40.7609,40.7927,68719.0
2017-10-24 12:30:00,51.34,51.39,51.29,51.29,76691.0,40.7927,40.8324,40.753,40.753,76691.0
2017-10-24 12:40:00,51.3,51.32,51.24,51.25,126810.0,40.7609,40.7768,40.7132,40.7212,126810.0
2017-10-24 12:50:00,51.25,51.27,51.21,51.21,272344.0,40.7212,40.7371,40.6894,40.6894,272344.0
2017-10-24 13:00:00,51.22,51.32,51.21,51.3,313334.0,40.6974,40.7768,40.6894,40.7609,313334.0
2017-10-24 13:10:00,51.3,51.32,51.26,51.29,101893.0,40.7609,40.7768,40.7291,40.753,101893.0
2017-10-24 13:20:00,51.28,51.32,51.24,51.25,102435.0,40.745,40.7768,40.7132,40.7212,102435.0
2017-10-24 13:30:00,51.25,51.29,51.21,51.23,103629.0,40.7212,40.753,40.6894,40.7053,103629.0
2017-10-24 13:40:00,51.22,51.27,51.18,51.24,87478.0,40.6974,40.7371,40.6656,40.7132,87478.0
2017-10-24 13:50:00,51.23,51.25,51.17,51.25,95308.0,40.7053,40.7212,40.6576,40.7212,95308.0
2017-10-24 14:00:00,51.25,51.25,51.2,51.2,90302.0,40.7212,40.7212,40.6815,40.6815,90302.0
2017-10-24 14:10:00,51.2,51.27,51.2,51.23,90798.0,40.6815,40.7371,40.6815,40.7053,90798.0
2017-10-24 14:20:00,51.24,51.26,51.18,51.23,142612.0,40.7132,40.7291,40.6656,40.7053,142612.0
2017-10-24 14:30:00,51.23,51.25,51.17,51.17,89986.0,40.7053,40.7212,40.6576,40.6576,89986.0
2017-10-24 14:40:00,51.17,51.2,51.15,51.16,89265.0,40.6576,40.6815,40.6417,40.6497,89265.0
2017-10-24 14:50:00,51.16,51.17,51.06,51.1,181038.0,40.6497,40.6576,40.5702,40.602,181038.0
2017-10-24 15:00:00,51.1,51.17,51.02,51.05,159004.0,40.602,40.6576,40.5384,40.5623,159004.0
2017-10-24 15:10:00,51.05,51.11,51.03,51.1,127454.0,40.5623,40.6099,40.5464,40.602,127454.0
2017-10-24 15:20:00,51.1,51.15,51.06,51.07,103021.0,40.602,40.6417,40.5702,40.5782,103021.0
2017-10-24 15:30:00,51.06,51.1,51.03,51.08,244998.0,40.5702,40.602,40.5464,40.5861,244998.0
2017-10-24 15:40:00,51.07,51.11,51.0,51.02,203920.0,40.5782,40.6099,40.5225,40.5384,203920.0
2017-10-24 15:50:00,51.03,51.08,51.0,51.08,495937.0,40.5464,40.5861,40.5225,40.5861,495937.0
2017-10-25 09:30:00,51.51,51.52,51.25,51.32,324460.0,40.9278,40.9357,40.7212,40.7768,324460.0
2017-10-25 09:40:00,51.33,51.34,50.94,51.17,285719.0,40.7848,40.7927,40.4749,40.6576,285719.0
2017-10-25 09:50:00,51.16,51.16,50.86,50.9,169038.0,40.6497,40.6497,40.4113,40.4431,169038.0
2017-10-25 10:00:00,50.9,51.03,50.83,50.83,211058.0,40.4431,40.5464,40.3875,40.3875,211058.0
2017-10-25 10:10:00,50.83,50.87,50.58,50.59,264416.0,40.3875,40.4193,40.1888,40.1968,264416.0
2017-10-25 10:20:00,50.59,50.72,50.53,50.62,180741.0,40.1968,40.3001,40.1491,40.2206,180741.0
2017-10-25 10:30:00,50.62,50.66,50.39,50.39,280149.0,40.2206,40.2524,40.0379,40.0379,280149.0
2017-10-25 10:40:00,50.4,50.47,50.26,50.45,220193.0,40.0458,40.1014,39.9346,40.0855,220193.0
2017-10-25 10:50:00,50.46,50.48,50.36,50.41,163294.0,40.0935,40.1094,40.014,40.0538,163294.0
2017-10-25 11:00:00,50.41,50.41,50.15,50.21,285340.0,40.0538,40.0538,39.8472,39.8948,285340.0
2017-10-25 11:10:00,50.22,50.27,50.1,50.1,316522.0,39.9028,39.9425,39.8074,39.8074,316522.0
2017-10-25 11:20:00,50.11,50.21,50.07,50.2,436364.0,39.8154,39.8948,39.7836,39.8869,436364.0
2017-10-25 11:30:00,50.19,50.38,50.17,50.32,347333.0,39.879,40.0299,39.8631,39.9822,347333.0
2017-10-25 11:40:00,50.32,50.33,50.17,50.23,120845.0,39.9822,39.9902,39.8631,39.9107,120845.0
2017-10-25 11:50:00,50.23,50.23,50.06,50.14,150291.0,39.9107,39.9107,39.7757,39.8392,150291.0
2017-10-25 12:00:00,50.14,50.21,50.07,50.18,257722.0,39.8392,39.8948,39.7836,39.871,257722.0
2017-10-25 12:10:00,50.19,50.2,50.0,50.0,208100.0,39.879,39.8869,39.728,39.728,208100.0
2017-10-25 12:20:00,50.01,50.04,49.92,49.95,180964.0,39.7359,39.7598,39.6644,39.6883,180964.0
2017-10-25 12:30:00,49.96,50.07,49.92,50.05,102631.0,39.6962,39.7836,39.6644,39.7677,102631.0
2017-10-25 12:40:00,50.05,50.11,50.0,50.01,100103.0,39.7677,39.8154,39.728,39.7359,100103.0
2017-10-25 12:50:00,50.01,50.11,50.01,50.04,114224.0,39.7359,39.8154,39.7359,39.7598,114224.0
2017-10-25 13:00:00,50.04,50.04,49.98,50.01,85374.0,39.7598,39.7598,39.7121,39.7359,85374.0
2017-10-25 13:10:00,50.02,50.31,50.01,50.3,337234.0,39.7439,39.9743,39.7359,39.9664,337234.0
2017-10-25 13:20:00,50.31,50.38,50.23,50.23,335764.0,39.9743,40.0299,39.9107,39.9107,335764.0
2017-10-25 13:30:00,50.23,50.31,50.22,50.29,82925.0,39.9107,39.9743,39.9028,39.9584,82925.0
2017-10-25 13:40:00,50.3,50.33,50.27,50.27,89909.0,39.9664,39.9902,39.9425,39.9425,89909.0
2017-10-25 13:50:00,50.27,50.47,50.26,50.44,77003.0,39.9425,40.1014,39.9346,40.0776,77003.0
2017-10-25 14:00:00,50.45,50.56,50.44,50.56,254872.0,40.0855,40.1729,40.0776,40.1729,254872.0
2017-10-25 14:10:00,50.55,50.6,50.52,50.58,132486.0,40.165,40.2047,40.1412,40.1888,132486.0
2017-10-25 14:20:00,50.58,50.59,50.51,50.53,94301.0,40.1888,40.1968,40.1332,40.1491,94301.0
2017-10-25 14:30:00,50.52,50.53,50.4,50.43,126635.0,40.1412,40.1491,40.0458,40.0696,126635.0
2017-10-25 14:40:00,50.44,50.44,50.25,50.32,113276.0,40.0776,40.0776,39.9266,39.9822,113276.0
2017-10-25 14:50:00,50.32,50.35,50.29,50.32,171956.0,39.9822,40.0061,39.9584,39.9822,171956.0
2017-10-25 15:00:00,50.33,50.41,50.32,50.39,225678.0,39.9902,40.0538,39.9822,40.0379,225678.0
2017-10-25 15:10:00,50.39,50.5,50.39,50.48,116997.0,40.0379,40.1253,40.0379,40.1094,116997.0
2017-10-25 15:20:00,50.48,50.58,50.48,50.56,134291.0,40.1094,40.1888,40.1094,40.1729,134291.0
2017-10-25 15:30:00,50.55,50.59,50.53,50.54,187950.0,40.165,40.1968,40.1491,40.157,187950.0
2017-10-25 15:40:00,50.54,50.56,50.44,50.45,292886.0,40.157,40.1729,40.0776,40.0855,292886.0
2017-10-25 15:50:00,50.46,50.56,50.44,50.52,763461.0,40.0935,40.1729,40.0776,40.1412,763461.0
2017-10-26 09:30:00,50.75,51.12,50.75,50.85,449418.0,40.3239,40.6179,40.3239,40.4034,449418.0
2017-10-26 09:40:00,50.86,51.13,50.83,51.04,270224.0,40.4113,40.6258,40.3875,40.5543,270224.0
2017-10-26 09:50:00,51.04,51.14,51.02,51.03,239371.0,40.5543,40.6338,40.5384,40.5464,239371.0
2017-10-26 10:00:00,51.04,51.04,50.81,50.81,156924.0,40.5543,40.5543,40.3716,40.3716,156924.0
2017-10-26 10:10:00,50.82,50.88,50.71,50.72,183874.0,40.3795,40.4272,40.2921,40.3001,183874.0
2017-10-26 10:20:00,50.72,50.85,50.68,50.82,173031.0,40.3001,40.4034,40.2683,40.3795,173031.0
2017-10-26 10:30:00,50.83,50.9,50.73,50.88,266454.0,40.3875,40.4431,40.308,40.4272,266454.0
2017-10-26 10:40:00,50.88,50.92,50.82,50.86,83206.0,40.4272,40.459,40.3795,40.4113,83206.0
2017-10-26 10:50:00,50.87,50.88,50.82,50.83,153590.0,40.4193,40.4272,40.3795,40.3875,153590.0
2017-10-26 11:00:00,50.83,51.12,50.82,51.08,470036.0,40.3875,40.6179,40.3795,40.5861,470036.0
2017-10-26 11:10:00,51.09,51.2,51.01,51.11,254943.0,40.5941,40.6815,40.5305,40.6099,254943.0
2017-10-26 11:20:00,51.11,51.13,51.01,51.1,155006.0,40.6099,40.6258,40.5305,40.602,155006.0
2017-10-26 11:30:00,51.09,51.1,51.0,51.01,101941.0,40.5941,40.602,40.5225,40.5305,101941.0
2017-10-26 11:40:00,51.01,51.01,50.85,50.87,92435.0,40.5305,40.5305,40.4034,40.4193,92435.0
2017-10-26 11:50:00,50.87,50.87,50.77,50.81,118514.0,40.4193,40.4193,40.3398,40.3716,118514.0
2017-10-26 12:00:00,50.81,50.89,50.79,50.89,120969.0,40.3716,40.4351,40.3557,40.4351,120969.0
2017-10-26 12:10:00,50.89,50.92,50.82,50.88,89618.0,40.4351,40.459,40.3795,40.4272,89618.0
2017-10-26 12:20:00,50.88,50.93,50.85,50.88,191136.0,40.4272,40.4669,40.4034,40.4272,191136.0
2017-10-26 12:30:00,50.88,50.9,50.8,50.81,93124.0,40.4272,40.4431,40.3636,40.3716,93124.0
2017-10-26 12:40:00,50.81,50.82,50.74,50.8,115987.0,40.3716,40.3795,40.316,40.3636,115987.0
2017-10-26 12:50:00,50.79,50.84,50.77,50.84,89882.0,40.3557,40.3954,40.3398,40.3954,89882.0
2017-10-26 13:00:00,50.82,50.87,50.78,50.84,136910.0,40.3795,40.4193,40.3477,40.3954,136910.0
2017-10-26 13:10:00,50.84,50.84,50.77,50.83,111788.0,40.3954,40.3954,40.3398,40.3875,111788.0
2017-10-26 13:20:00,50.84,50.86,50.8,50.81,57736.0,40.3954,40.4113,40.3636,40.3716,57736.0
2017-10-26 13:30:00,50.8,50.96,50.79,50.89,109013.0,40.3636,40.4908,40.3557,40.4351,109013.0
2017-10-26 13:40:00,50.89,50.89,50.84,50.84,65901.0,40.4351,40.4351,40.3954,40.3954,65901.0
2017-10-26 13:50:00,50.85,50.86,50.8,50.84,106816.0,40.4034,40.4113,40.3636,40.3954,106816.0
2017-10-26 14:00:00,50.84,50.87,50.79,50.87,184544.0,40.3954,40.4193,40.3557,40.4193,184544.0
2017-10-26 14:10:00,50.87,50.9,50.82,50.88,167685.0,40.4193,40.4431,40.3795,40.4272,167685.0
2017-10-26 14:20:00,50.89,50.89,50.83,50.86,110684.0,40.4351,40.4351,40.3875,40.4113,110684.0
2017-10-26 14:30:00,50.86,50.87,50.78,50.81,145245.0,40.4113,40.4193,40.3477,40.3716,145245.0
2017-10-26 14:40:00,50.81,50.86,50.8,50.84,92146.0,40.3716,40.4113,40.3636,40.3954,92146.0
2017-10-26 14:50:00,50.83,50.84,50.76,50.78,193532.0,40.3875,40.3954,40.3319,40.3477,193532.0
2017-10-26 15:00:00,50.78,50.81,50.76,50.78,99312.0,40.3477,40.3716,40.3319,40.3477,99312.0
2017-10-26 15:10:00,50.77,50.8,50.73,50.73,91081.0,40.3398,40.3636,40.308,40.308,91081.0
2017-10-26 15:20:00,50.74,50.76,50.71,50.72,150399.0,40.316,40.3319,40.2921,40.3001,150399.0
2017-10-26 15:30:00,50.73,50.75,50.66,50.71,196441.0,40.308,40.3239,40.2524,40.2921,196441.0
2017-10-26 15:40:00,50.71,50.75,50.6,50.6,308930.0,40.2921,40.3239,40.2047,40.2047,308930.0
2017-10-26 15:50:00,50.61,50.81,50.58,50.74,1222370.0,40.2127,40.3716,40.1888,40.316,1222370.0
2017-10-27 09:30:00,50.65,51.05,50.6,50.71,468804.0,40.2445,40.5623,40.2047,40.2921,468804.0
2017-10-27 09:40:00,50.72,50.72,50.51,50.55,311274.0,40.3001,40.3001,40.1332,40.165,311274.0
2017-10-27 09:50:00,50.55,50.75,50.54,50.73,334580.0,40.165,40.3239,40.157,40.308,334580.0
2017-10-27 10:00:00,50.73,50.87,50.6,50.77,284416.0,40.308,40.4193,40.2047,40.3398,284416.0
2017-10-27 10:10:00,50.77,50.8,50.59,50.66,197030.0,40.3398,40.3636,40.1968,40.2524,197030.0
2017-10-27 10:20:00,50.66,50.68,50.55,50.62,167785.0,40.2524,40.2683,40.165,40.2206,167785.0
2017-10-27 10:30:00,50.63,50.75,50.57,50.72,145433.0,40.2286,40.3239,40.1809,40.3001,145433.0
2017-10-27 10:40:00,50.71,50.8,50.64,50.75,95863.0,40.2921,40.3636,40.2365,40.3239,95863.0
2017-10-27 10:50:00,50.75,50.91,50.75,50.86,115780.0,40.3239,40.451,40.3239,40.4113,115780.0
2017-10-27 11:00:00,50.86,50.99,50.81,50.99,187166.0,40.4113,40.5146,40.3716,40.5146,187166.0
2017-10-27 11:10:00,51.0,51.08,50.95,51.06,221384.0,40.5225,40.5861,40.4828,40.5702,221384.0
2017-10-27 11:20:00,51.07,51.07,50.87,50.9,131285.0,40.5782,40.5782,40.4193,40.4431,131285.0
2017-10-27 11:30:00,50.89,50.94,50.82,50.89,149434.0,40.4351,40.4749,40.3795,40.4351,149434.0
2017-10-27 11:40:00,50.9,51.05,50.89,50.98,125928.0,40.4431,40.5623,40.4351,40.5067,125928.0
2017-10-27 11:50:00,50.98,51.03,50.92,51.01,108174.0,40.5067,40.5464,40.459,40.5305,108174.0
2017-10-27 12:00:00,51.01,51.16,51.01,51.16,142186.0,40.5305,40.6497,40.5305,40.6497,142186.0
2017-10-27 12:10:00,51.15,51.16,51.02,51.04,168382.0,40.6417,40.6497,40.5384,40.5543,168382.0
2017-10-27 12:20:00,51.04,51.09,50.94,50.96,96548.0,40.5543,40.5941,40.4749,40.4908,96548.0
2017-10-27 12:30:00,50.97,50.98,50.92,50.95,113031.0,40.4987,40.5067,40.459,40.4828,113031.0
2017-10-27 12:40:00,50.95,51.04,50.94,51.01,80333.0,40.4828,40.5543,40.4749,40.5305,80333.0
2017-10-27 12:50:00,51.0,51.05,50.97,51.04,77872.0,40.5225,40.5623,40.4987,40.5543,77872.0
2017-10-27 13:00:00,51.04,51.1,51.03,51.08,68975.0,40.5543,40.602,40.5464,40.5861,68975.0
2017-10-27 13:10:00,51.08,51.13,51.08,51.12,79029.0,40.5861,40.6258,40.5861,40.6179,79029.0
2017-10-27 13:20:00,51.11,51.21,51.1,51.21,155074.0,40.6099,40.6894,40.602,40.6894,155074.0
2017-10-27 13:30:00,51.21,51.35,51.2,51.27,243970.0,40.6894,40.8006,40.6815,40.7371,243970.0
2017-10-27 13:40:00,51.27,51.29,51.2,51.25,108449.0,40.7371,40.753,40.6815,40.7212,108449.0
2017-10-27 13:50:00,51.24,51.25,51.16,51.2,101369.0,40.7132,40.7212,40.6497,40.6815,101369.0
2017-10-27 14:00:00,51.2,51.21,51.15,51.17,58112.0,40.6815,40.6894,40.6417,40.6576,58112.0
2017-10-27 14:10:00,51.18,51.25,51.17,51.22,85574.0,40.6656,40.7212,40.6576,40.6974,85574.0
2017-10-27 14:20:00,51.22,51.22,51.13,51.16,70712.0,40.6974,40.6974,40.6258,40.6497,70712.0
2017-10-27 14:30:00,51.15,51.2,51.13,51.18,115079.0,40.6417,40.6815,40.6258,40.6656,115079.0
2017-10-27 14:40:00,51.18,51.18,51.09,51.13,305760.0,40.6656,40.6656,40.5941,40.6258,305760.0
2017-10-27 14:50:00,51.13,51.18,51.09,51.16,192134.0,40.6258,40.6656,40.5941,40.6497,192134.0
2017-10-27 15:00:00,51.16,51.16,51.06,51.06,105973.0,40.6497,40.6497,40.5702,40.5702,105973.0
2017-10-27 15:10:00,51.06,51.11,51.02,51.02,129675.0,40.5702,40.6099,40.5384,40.5384,129675.0
2017-10-27 15:20:00,51.03,51.08,51.0,51.06,121403.0,40.5464,40.5861,40.5225,40.5702,121403.0
2017-10-27 15:30:00,51.06,51.07,50.99,51.07,188720.0,40.5702,40.5782,40.5146,40.5782,188720.0
2017-10-27 15:40:00,51.06,51.1,51.04,51.07,196480.0,40.5702,40.602,40.5543,40.5782,196480.0
2017-10-27 15:50:00,51.07,51.16,51.0,51.15,642589.0,40.5782,40.6497,40.5225,40.6417,642589.0
2017-10-30 09:30:00,50.57,50.78,50.46,50.61,294089.0,40.38,40.5476,40.2921,40.4119,294089.0
2017-10-30 09:40:00,50.6,50.68,50.5,50.54,251545.0,40.4039,40.4678,40.3241,40.356,251545.0
2017-10-30 09:50:00,50.53,50.61,50.49,50.55,237510.0,40.348,40.4119,40.3161,40.364,237510.0
2017-10-30 10:00:00,50.55,50.57,50.49,50.54,358649.0,40.364,40.38,40.3161,40.356,358649.0
2017-10-30 10:10:00,50.54,50.56,50.47,50.55,175812.0,40.356,40.372,40.3001,40.364,175812.0
2017-10-30 10:20:00,50.55,50.6,50.53,50.58,260858.0,40.364,40.4039,40.348,40.3879,260858.0
2017-10-30 10:30:00,50.57,50.61,50.53,50.55,204197.0,40.38,40.4119,40.348,40.364,204197.0
2017-10-30 10:40:00,50.54,50.59,50.46,50.47,144711.0,40.356,40.3959,40.2921,40.3001,144711.0
2017-10-30 10:50:00,50.47,50.47,50.35,50.44,183806.0,40.3001,40.3001,40.2043,40.2762,183806.0
2017-10-30 11:00:00,50.44,50.48,50.43,50.44,163700.0,40.2762,40.3081,40.2682,40.2762,163700.0
2017-10-30 11:10:00,50.45,50.53,50.44,50.44,156318.0,40.2841,40.348,40.2762,40.2762,156318.0
2017-10-30 11:20:00,50.44,50.48,50.27,50.28,127723.0,40.2762,40.3081,40.1404,40.1484,127723.0
2017-10-30 11:30:00,50.28,50.29,50.09,50.11,204213.0,40.1484,40.1564,39.9967,40.0127,204213.0
2017-10-30 11:40:00,50.1,50.19,50.1,50.12,191337.0,40.0047,40.0765,40.0047,40.0206,191337.0
2017-10-30 11:50:00,50.13,50.14,50.1,50.13,150993.0,40.0286,40.0366,40.0047,40.0286,150993.0
2017-10-30 12:00:00,50.14,50.15,50.07,50.09,194780.0,40.0366,40.0446,39.9807,39.9967,194780.0
2017-10-30 12:10:00,50.1,50.13,50.01,50.02,318525.0,40.0047,40.0286,39.9328,39.9408,318525.0
2017-10-30 12:20:00,50.02,50.16,49.97,50.11,165775.0,39.9408,40.0526,39.9009,40.0127,165775.0
2017-10-30 12:30:00,50.12,50.31,50.12,50.3,147558.0,40.0206,40.1724,40.0206,40.1644,147558.0
2017-10-30 12:40:00,50.3,50.33,50.25,50.3,91390.0,40.1644,40.1883,40.1244,40.1644,91390.0
2017-10-30 12:50:00,50.29,50.35,50.25,50.34,95299.0,40.1564,40.2043,40.1244,40.1963,95299.0
2017-10-30 13:00:00,50.34,50.35,50.3,50.3,53860.0,40.1963,40.2043,40.1644,40.1644,53860.0
2017-10-30 13:10:00,50.31,50.35,50.26,50.32,86369.0,40.1724,40.2043,40.1324,40.1803,86369.0
2017-10-30 13:20:00,50.32,50.38,50.3,50.38,67503.0,40.1803,40.2282,40.1644,40.2282,67503.0
2017-10-30 13:30:00,50.38,50.42,50.31,50.32,98639.0,40.2282,40.2602,40.1724,40.1803,98639.0
2017-10-30 13:40:00,50.32,50.36,50.28,50.36,124860.0,40.1803,40.2123,40.1484,40.2123,124860.0
2017-10-30 13:50:00,50.35,50.36,50.22,50.25,174001.0,40.2043,40.2123,40.1005,40.1244,174001.0
2017-10-30 14:00:00,50.25,50.28,50.19,50.27,111800.0,40.1244,40.1484,40.0765,40.1404,111800.0
2017-10-30 14:10:00,50.27,50.33,50.24,50.3,130173.0,40.1404,40.1883,40.1165,40.1644,130173.0
2017-10-30 14:20:00,50.3,50.35,50.29,50.33,67595.0,40.1644,40.2043,40.1564,40.1883,67595.0
2017-10-30 14:30:00,50.32,50.35,50.3,50.34,71315.0,40.1803,40.2043,40.1644,40.1963,71315.0
2017-10-30 14:40:00,50.34,50.49,50.32,50.48,124066.0,40.1963,40.3161,40.1803,40.3081,124066.0
2017-10-30 14:50:00,50.48,50.5,50.44,50.45,99674.0,40.3081,40.3241,40.2762,40.2841,99674.0
2017-10-30 15:00:00,50.46,50.47,50.4,50.43,82140.0,40.2921,40.3001,40.2442,40.2682,82140.0
2017-10-30 15:10:00,50.44,50.44,50.39,50.43,105536.0,40.2762,40.2762,40.2362,40.2682,105536.0
2017-10-30 15:20:00,50.43,50.46,50.39,50.44,90025.0,40.2682,40.2921,40.2362,40.2762,90025.0
2017-10-30 15:30:00,50.45,50.5,50.42,50.5,186773.0,40.2841,40.3241,40.2602,40.3241,186773.0
2017-10-30 15:40:00,50.5,50.58,50.5,50.54,306750.0,40.3241,40.3879,40.3241,40.356,306750.0
2017-10-30 15:50:00,50.54,50.54,50.44,50.44,506291.0,40.356,40.356,40.2762,40.2762,506291.0
2017-10-31 09:30:00,50.47,50.65,50.33,50.36,239421.0,40.3001,40.4438,40.1883,40.2123,239421.0
2017-10-31 09:40:00,50.36,50.46,50.31,50.34,113033.0,40.2123,40.2921,40.1724,40.1963,113033.0
2017-10-31 09:50:00,50.33,50.43,50.24,50.29,169264.0,40.1883,40.2682,40.1165,40.1564,169264.0
2017-10-31 10:00:00,50.3,50.46,50.27,50.43,168901.0,40.1644,40.2921,40.1404,40.2682,168901.0
2017-10-31 10:10:00,50.42,50.55,50.39,50.48,110578.0,40.2602,40.364,40.2362,40.3081,110578.0
2017-10-31 10:20:00,50.48,50.63,50.47,50.61,107833.0,40.3081,40.4279,40.3001,40.4119,107833.0
2017-10-31 10:30:00,50.62,50.63,50.54,50.57,78151.0,40.4199,40.4279,40.356,40.38,78151.0
2017-10-31 10:40:00,50.56,50.62,50.55,50.57,69209.0,40.372,40.4199,40.364,40.38,69209.0
2017-10-31 10:50:00,50.57,50.66,50.56,50.66,111831.0,40.38,40.4518,40.372,40.4518,111831.0
2017-10-31 11:00:00,50.65,50.72,50.63,50.7,79783.0,40.4438,40.4997,40.4279,40.4838,79783.0
2017-10-31 11:10:00,50.7,50.72,50.67,50.71,109304.0,40.4838,40.4997,40.4598,40.4917,109304.0
2017-10-31 11:20:00,50.71,50.72,50.52,50.53,109768.0,40.4917,40.4997,40.34,40.348,109768.0
2017-10-31 11:30:00,50.53,50.53,50.38,50.39,108458.0,40.348,40.348,40.2282,40.2362,108458.0
2017-10-31 11:40:00,50.38,50.45,50.32,50.33,102937.0,40.2282,40.2841,40.1803,40.1883,102937.0
2017-10-31 11:50:00,50.33,50.36,50.29,50.32,139197.0,40.1883,40.2123,40.1564,40.1803,139197.0
2017-10-31 12:00:00,50.32,50.33,50.24,50.25,136984.0,40.1803,40.1883,40.1165,40.1244,136984.0
2017-10-31 12:10:00,50.25,50.31,50.22,50.28,114348.0,40.1244,40.1724,40.1005,40.1484,114348.0
2017-10-31 12:20:00,50.29,50.32,50.22,50.24,79305.0,40.1564,40.1803,40.1005,40.1165,79305.0
2017-10-31 12:30:00,50.24,50.29,50.22,50.23,90117.0,40.1165,40.1564,40.1005,40.1085,90117.0
2017-10-31 12:40:00,50.23,50.23,50.07,50.14,1184906.0,40.1085,40.1085,39.9807,40.0366,1184906.0
2017-10-31 12:50:00,50.14,50.16,50.07,50.07,207073.0,40.0366,40.0526,39.9807,39.9807,207073.0
2017-10-31 13:00:00,50.06,50.07,49.96,50.05,319745.0,39.9727,39.9807,39.8929,39.9647,319745.0
2017-10-31 13:10:00,50.05,50.05,49.96,49.97,154945.0,39.9647,39.9647,39.8929,39.9009,154945.0
2017-10-31 13:20:00,49.96,50.05,49.95,50.03,226224.0,39.8929,39.9647,39.8849,39.9488,226224.0
2017-10-31 13:30:00,50.03,50.07,50.0,50.04,82210.0,39.9488,39.9807,39.9248,39.9568,82210.0
2017-10-31 13:40:00,50.04,50.17,49.96,50.16,183561.0,39.9568,40.0606,39.8929,40.0526,183561.0
2017-10-31 13:50:00,50.17,50.23,50.14,50.15,184849.0,40.0606,40.1085,40.0366,40.0446,184849.0
2017-10-31 14:00:00,50.15,50.15,50.08,50.08,87052.0,40.0446,40.0446,39.9887,39.9887,87052.0
2017-10-31 14:10:00,50.08,50.12,50.05,50.09,278008.0,39.9887,40.0206,39.9647,39.9967,278008.0
2017-10-31 14:20:00,50.1,50.23,50.09,50.2,198439.0,40.0047,40.1085,39.9967,40.0845,198439.0
2017-10-31 14:30:00,50.2,50.22,50.16,50.22,168497.0,40.0845,40.1005,40.0526,40.1005,168497.0
2017-10-31 14:40:00,50.22,50.22,50.13,50.21,119345.0,40.1005,40.1005,40.0286,40.0925,119345.0
2017-10-31 14:50:00,50.21,50.28,50.18,50.27,174273.0,40.0925,40.1484,40.0685,40.1404,174273.0
2017-10-31 15:00:00,50.26,50.33,50.26,50.33,106228.0,40.1324,40.1883,40.1324,40.1883,106228.0
2017-10-31 15:10:00,50.33,50.33,50.24,50.25,115793.0,40.1883,40.1883,40.1165,40.1244,115793.0
2017-10-31 15:20:00,50.25,50.27,50.17,50.18,183961.0,40.1244,40.1404,40.0606,40.0685,183961.0
2017-10-31 15:30:00,50.18,50.18,50.08,50.08,229328.0,40.0685,40.0685,39.9887,39.9887,229328.0
2017-10-31 15:40:00,50.08,50.15,50.08,50.09,322540.0,39.9887,40.0446,39.9887,39.9967,322540.0
2017-10-31 15:50:00,50.09,50.1,49.98,49.98,865971.0,39.9967,40.0047,39.9088,39.9088,865971.0
2017-11-01 09:30:00,50.22,50.53,50.19,50.39,334113.0,40.1005,40.348,40.0765,40.2362,334113.0
2017-11-01 09:40:00,50.4,50.55,50.38,50.45,183678.0,40.2442,40.364,40.2282,40.2841,183678.0
2017-11-01 09:50:00,50.45,50.46,50.33,50.41,165547.0,40.2841,40.2921,40.1883,40.2522,165547.0
2017-11-01 10:00:00,50.41,50.42,50.26,50.35,168857.0,40.2522,40.2602,40.1324,40.2043,168857.0
2017-11-01 10:10:00,50.34,50.39,50.29,50.35,187798.0,40.1963,40.2362,40.1564,40.2043,187798.0
2017-11-01 10:20:00,50.35,50.35,50.19,50.21,196211.0,40.2043,40.2043,40.0765,40.0925,196211.0
2017-11-01 10:30:00,50.21,50.25,50.09,50.14,186030.0,40.0925,40.1244,39.9967,40.0366,186030.0
2017-11-01 10:40:00,50.14,50.17,49.98,50.07,198367.0,40.0366,40.0606,39.9088,39.9807,198367.0
2017-11-01 10:50:00,50.07,50.14,50.01,50.03,129391.0,39.9807,40.0366,39.9328,39.9488,129391.0
2017-11-01 11:00:00,50.03,50.05,49.93,49.98,163823.0,39.9488,39.9647,39.8689,39.9088,163823.0
2017-11-01 11:10:00,49.99,50.01,49.92,49.93,74603.0,39.9168,39.9328,39.8609,39.8689,74603.0
2017-11-01 11:20:00,49.93,50.02,49.92,49.96,90649.0,39.8689,39.9408,39.8609,39.8929,90649.0
2017-11-01 11:30:00,49.97,50.04,49.96,49.97,146826.0,39.9009,39.9568,39.8929,39.9009,146826.0
2017-11-01 11:40:00,49.97,49.99,49.92,49.97,156650.0,39.9009,39.9168,39.8609,39.9009,156650.0
2017-11-01 11:50:00,49.98,49.98,49.85,49.88,180046.0,39.9088,39.9088,39.805,39.829,180046.0
2017-11-01 12:00:00,49.88,49.92,49.85,49.89,87331.0,39.829,39.8609,39.805,39.837,87331.0
2017-11-01 12:10:00,49.88,49.89,49.78,49.79,124676.0,39.829,39.837,39.7491,39.7571,124676.0
2017-11-01 12:20:00,49.8,49.85,49.77,49.82,75948.0,39.7651,39.805,39.7412,39.7811,75948.0
2017-11-01 12:30:00,49.81,49.91,49.8,49.88,73877.0,39.7731,39.853,39.7651,39.829,73877.0
2017-11-01 12:40:00,49.87,49.92,49.74,49.75,145413.0,39.821,39.8609,39.7172,39.7252,145413.0
2017-11-01 12:50:00,49.75,49.75,49.63,49.68,185040.0,39.7252,39.7252,39.6294,39.6693,185040.0
2017-11-01 13:00:00,49.69,49.71,49.6,49.62,108507.0,39.6773,39.6933,39.6054,39.6214,108507.0
2017-11-01 13:10:00,49.62,49.68,49.6,49.63,83151.0,39.6214,39.6693,39.6054,39.6294,83151.0
2017-11-01 13:20:00,49.63,49.74,49.61,49.73,115725.0,39.6294,39.7172,39.6134,39.7092,115725.0
2017-11-01 13:30:00,49.74,49.78,49.69,49.72,93281.0,39.7172,39.7491,39.6773,39.7012,93281.0
2017-11-01 13:40:00,49.71,49.71,49.59,49.6,98253.0,39.6933,39.6933,39.5974,39.6054,98253.0
2017-11-01 13:50:00,49.59,49.67,49.58,49.65,108850.0,39.5974,39.6613,39.5894,39.6453,108850.0
2017-11-01 14:00:00,49.66,49.7,49.5,49.59,193863.0,39.6533,39.6853,39.5256,39.5974,193863.0
2017-11-01 14:10:00,49.59,49.71,49.57,49.64,185373.0,39.5974,39.6933,39.5815,39.6374,185373.0
2017-11-01 14:20:00,49.64,49.68,49.59,49.63,195018.0,39.6374,39.6693,39.5974,39.6294,195018.0
2017-11-01 14:30:00,49.64,49.77,49.63,49.68,201951.0,39.6374,39.7412,39.6294,39.6693,201951.0
2017-11-01 14:40:00,49.68,49.81,49.66,49.78,209253.0,39.6693,39.7731,39.6533,39.7491,209253.0
2017-11-01 14:50:00,49.77,49.79,49.69,49.78,142329.0,39.7412,39.7571,39.6773,39.7491,142329.0
2017-11-01 15:00:00,49.77,49.81,49.71,49.71,115714.0,39.7412,39.7731,39.6933,39.6933,115714.0
2017-11-01 15:10:00,49.72,49.78,49.66,49.66,193465.0,39.7012,39.7491,39.6533,39.6533,193465.0
2017-11-01 15:20:00,49.66,49.66,49.55,49.65,253626.0,39.6533,39.6533,39.5655,39.6453,253626.0
2017-11-01 15:30:00,49.65,49.69,49.62,49.65,219638.0,39.6453,39.6773,39.6214,39.6453,219638.0
2017-11-01 15:40:00,49.64,49.69,49.57,49.6,340614.0,39.6374,39.6773,39.5815,39.6054,340614.0
2017-11-01 15:50:00,49.6,49.64,49.55,49.63,630932.0,39.6054,39.6374,39.5655,39.6294,630932.0
2017-11-02 09:30:00,49.53,49.85,49.52,49.83,303042.0,39.5495,39.805,39.5415,39.7891,303042.0
2017-11-02 09:40:00,49.83,49.97,49.75,49.93,233373.0,39.7891,39.9009,39.7252,39.8689,233373.0
2017-11-02 09:50:00,49.93,50.03,49.87,49.92,203157.0,39.8689,39.9488,39.821,39.8609,203157.0
2017-11-02 10:00:00,49.93,49.94,49.51,49.53,206934.0,39.8689,39.8769,39.5336,39.5495,206934.0
2017-11-02 10:10:00,49.54,49.72,49.51,49.6,240917.0,39.5575,39.7012,39.5336,39.6054,240917.0
2017-11-02 10:20:00,49.61,49.8,49.58,49.76,123878.0,39.6134,39.7651,39.5894,39.7332,123878.0
2017-11-02 10:30:00,49.77,49.82,49.69,49.73,153897.0,39.7412,39.7811,39.6773,39.7092,153897.0
2017-11-02 10:40:00,49.73,49.89,49.72,49.77,167865.0,39.7092,39.837,39.7012,39.7412,167865.0
2017-11-02 10:50:00,49.77,49.9,49.76,49.88,82656.0,39.7412,39.845,39.7332,39.829,82656.0
2017-11-02 11:00:00,49.88,50.02,49.87,49.98,226512.0,39.829,39.9408,39.821,39.9088,226512.0
2017-11-02 11:10:00,49.98,50.1,49.94,49.96,285067.0,39.9088,40.0047,39.8769,39.8929,285067.0
2017-11-02 11:20:00,49.96,50.03,49.9,49.93,233521.0,39.8929,39.9488,39.845,39.8689,233521.0
2017-11-02 11:30:00,49.93,49.94,49.82,49.87,211603.0,39.8689,39.8769,39.7811,39.821,211603.0
2017-11-02 11:40:00,49.88,49.95,49.83,49.87,111798.0,39.829,39.8849,39.7891,39.821,111798.0
2017-11-02 11:50:00,49.88,49.95,49.85,49.88,102010.0,39.829,39.8849,39.805,39.829,102010.0
2017-11-02 12:00:00,49.88,50.2,49.87,50.2,335403.0,39.829,40.0845,39.821,40.0845,335403.0
2017-11-02 12:10:00,50.19,50.39,50.19,50.3,343439.0,40.0765,40.2362,40.0765,40.1644,343439.0
2017-11-02 12:20:00,50.29,50.32,50.24,50.3,118700.0,40.1564,40.1803,40.1165,40.1644,118700.0
2017-11-02 12:30:00,50.31,50.31,50.23,50.27,120665.0,40.1724,40.1724,40.1085,40.1404,120665.0
2017-11-02 12:40:00,50.27,50.34,50.23,50.32,88287.0,40.1404,40.1963,40.1085,40.1803,88287.0
2017-11-02 12:50:00,50.33,50.39,50.29,50.38,112507.0,40.1883,40.2362,40.1564,40.2282,112507.0
2017-11-02 13:00:00,50.39,50.39,50.21,50.23,273293.0,40.2362,40.2362,40.0925,40.1085,273293.0
2017-11-02 13:10:00,50.22,50.32,50.22,50.29,91919.0,40.1005,40.1803,40.1005,40.1564,91919.0
2017-11-02 13:20:00,50.28,50.29,50.23,50.25,110838.0,40.1484,40.1564,40.1085,40.1244,110838.0
2017-11-02 13:30:00,50.25,50.31,50.23,50.29,123434.0,40.1244,40.1724,40.1085,40.1564,123434.0
2017-11-02 13:40:00,50.3,50.31,50.25,50.26,80210.0,40.1644,40.1724,40.1244,40.1324,80210.0
2017-11-02 13:50:00,50.26,50.3,50.24,50.26,131462.0,40.1324,40.1644,40.1165,40.1324,131462.0
2017-11-02 14:00:00,50.26,50.3,50.2,50.3,63230.0,40.1324,40.1644,40.0845,40.1644,63230.0
2017-11-02 14:10:00,50.3,50.32,50.27,50.28,72031.0,40.1644,40.1803,40.1404,40.1484,72031.0
2017-11-02 14:20:00,50.28,50.29,50.23,50.28,68371.0,40.1484,40.1564,40.1085,40.1484,68371.0
2017-11-02 14:30:00,50.28,50.3,50.2,50.23,80614.0,40.1484,40.1644,40.0845,40.1085,80614.0
2017-11-02 14:40:00,50.22,50.24,50.12,50.16,69447.0,40.1005,40.1165,40.0206,40.0526,69447.0
2017-11-02 14:50:00,50.16,50.16,50.07,50.08,97865.0,40.0526,40.0526,39.9807,39.9887,97865.0
2017-11-02 15:00:00,50.08,50.1,50.06,50.07,65966.0,39.9887,40.0047,39.9727,39.9807,65966.0
2017-11-02 15:10:00,50.07,50.16,50.07,50.16,121168.0,39.9807,40.0526,39.9807,40.0526,121168.0
2017-11-02 15:20:00,50.15,50.24,50.15,50.24,191767.0,40.0446,40.1165,40.0446,40.1165,191767.0
2017-11-02 15:30:00,50.24,50.37,50.22,50.32,171614.0,40.1165,40.2203,40.1005,40.1803,171614.0
2017-11-02 15:40:00,50.33,50.43,50.31,50.38,203077.0,40.1883,40.2682,40.1724,40.2282,203077.0
2017-11-02 15:50:00,50.39,50.44,50.36,50.41,623608.0,40.2362,40.2762,40.2123,40.2522,623608.0
2017-11-03 09:30:00,50.15,50.42,49.93,49.98,283912.0,40.0446,40.2602,39.8689,39.9088,283912.0
2017-11-03 09:40:00,49.98,50.08,49.75,49.8,286054.0,39.9088,39.9887,39.7252,39.7651,286054.0
2017-11-03 09:50:00,49.81,49.84,49.66,49.81,305276.0,39.7731,39.7971,39.6533,39.7731,305276.0
2017-11-03 10:00:00,49.82,49.98,49.76,49.79,148812.0,39.7811,39.9088,39.7332,39.7571,148812.0
2017-11-03 10:10:00,49.78,49.87,49.74,49.85,216233.0,39.7491,39.821,39.7172,39.805,216233.0
2017-11-03 10:20:00,49.84,49.92,49.78,49.8,116241.0,39.7971,39.8609,39.7491,39.7651,116241.0
2017-11-03 10:30:00,49.8,49.83,49.76,49.8,120354.0,39.7651,39.7891,39.7332,39.7651,120354.0
2017-11-03 10:40:00,49.8,49.88,49.79,49.82,100503.0,39.7651,39.829,39.7571,39.7811,100503.0
2017-11-03 10:50:00,49.82,49.87,49.8,49.85,91483.0,39.7811,39.821,39.7651,39.805,91483.0
2017-11-03 11:00:00,49.86,49.9,49.78,49.89,227976.0,39.813,39.845,39.7491,39.837,227976.0
2017-11-03 11:10:00,49.89,49.91,49.84,49.89,83708.0,39.837,39.853,39.7971,39.837,83708.0
2017-11-03 11:20:00,49.88,49.91,49.86,49.9,118409.0,39.829,39.853,39.813,39.845,118409.0
2017-11-03 11:30:00,49.91,49.91,49.76,49.76,124617.0,39.853,39.853,39.7332,39.7332,124617.0
2017-11-03 11:40:00,49.76,49.79,49.71,49.75,91373.0,39.7332,39.7571,39.6933,39.7252,91373.0
2017-11-03 11:50:00,49.76,49.76,49.69,49.7,73982.0,39.7332,39.7332,39.6773,39.6853,73982.0
2017-11-03 12:00:00,49.7,49.72,49.66,49.7,101095.0,39.6853,39.7012,39.6533,39.6853,101095.0
2017-11-03 12:10:00,49.7,49.74,49.7,49.7,70165.0,39.6853,39.7172,39.6853,39.6853,70165.0
2017-11-03 12:20:00,49.71,49.81,49.69,49.8,75970.0,39.6933,39.7731,39.6773,39.7651,75970.0
2017-11-03 12:30:00,49.8,49.83,49.76,49.77,79057.0,39.7651,39.7891,39.7332,39.7412,79057.0
2017-11-03 12:40:00,49.77,49.97,49.76,49.93,76143.0,39.7412,39.9009,39.7332,39.8689,76143.0
2017-11-03 12:50:00,49.93,49.93,49.87,49.88,59709.0,39.8689,39.8689,39.821,39.829,59709.0
2017-11-03 13:00:00,49.89,49.89,49.83,49.89,56947.0,39.837,39.837,39.7891,39.837,56947.0
2017-11-03 13:10:00,49.88,49.94,49.88,49.93,234318.0,39.829,39.8769,39.829,39.8689,234318.0
2017-11-03 13:20:00,49.93,49.95,49.89,49.93,84373.0,39.8689,39.8849,39.837,39.8689,84373.0
2017-11-03 13:30:00,49.93,50.06,49.92,50.04,64387.0,39.8689,39.9727,39.8609,39.9568,64387.0
2017-11-03 13:40:00,50.05,50.05,50.0,50.04,102119.0,39.9647,39.9647,39.9248,39.9568,102119.0
2017-11-03 13:50:00,50.03,50.11,50.03,50.1,125922.0,39.9488,40.0127,39.9488,40.0047,125922.0
2017-11-03 14:00:00,50.09,50.16,50.09,50.13,69125.0,39.9967,40.0526,39.9967,40.0286,69125.0
2017-11-03 14:10:00,50.14,50.14,49.96,50.02,126664.0,40.0366,40.0366,39.8929,39.9408,126664.0
2017-11-03 14:20:00,50.02,50.07,50.01,50.05,96839.0,39.9408,39.9807,39.9328,39.9647,96839.0
2017-11-03 14:30:00,50.06,50.08,49.99,50.01,92999.0,39.9727,39.9887,39.9168,39.9328,92999.0
2017-11-03 14:40:00,50.01,50.08,50.0,50.01,83558.0,39.9328,39.9887,39.9248,39.9328,83558.0
2017-11-03 14:50:00,50.01,50.04,49.99,50.02,51433.0,39.9328,39.9568,39.9168,39.9408,51433.0
2017-11-03 15:00:00,50.01,50.04,49.99,50.01,59048.0,39.9328,39.9568,39.9168,39.9328,59048.0
2017-11-03 15:10:00,50.01,50.01,49.86,49.86,88792.0,39.9328,39.9328,39.813,39.813,88792.0
2017-11-03 15:20:00,49.87,49.97,49.86,49.95,86367.0,39.821,39.9009,39.813,39.8849,86367.0
2017-11-03 15:30:00,49.96,50.04,49.96,50.03,133501.0,39.8929,39.9568,39.8929,39.9488,133501.0
2017-11-03 15:40:00,50.03,50.1,49.99,49.99,198165.0,39.9488,40.0047,39.9168,39.9168,198165.0
2017-11-03 15:50:00,50.0,50.02,49.92,50.02,503499.0,39.9248,39.9408,39.8609,39.9408,503499.0
2017-11-06 09:30:00,49.88,50.1,49.88,50.01,184527.0,39.829,40.0047,39.829,39.9328,184527.0
2017-11-06 09:40:00,50.01,50.01,49.81,49.91,136451.0,39.9328,39.9328,39.7731,39.853,136451.0
2017-11-06 09:50:00,49.92,50.06,49.88,50.05,146282.0,39.8609,39.9727,39.829,39.9647,146282.0
2017-11-06 10:00:00,50.04,50.04,49.92,49.98,90226.0,39.9568,39.9568,39.8609,39.9088,90226.0
2017-11-06 10:10:00,49.98,49.99,49.9,49.93,85667.0,39.9088,39.9168,39.845,39.8689,85667.0
2017-11-06 10:20:00,49.92,49.94,49.82,49.85,114789.0,39.8609,39.8769,39.7811,39.805,114789.0
2017-11-06 10:30:00,49.86,49.87,49.75,49.81,123819.0,39.813,39.821,39.7252,39.7731,123819.0
2017-11-06 10:40:00,49.81,49.91,49.79,49.87,73889.0,39.7731,39.853,39.7571,39.821,73889.0
2017-11-06 10:50:00,49.86,49.9,49.79,49.84,136851.0,39.813,39.845,39.7571,39.7971,136851.0
2017-11-06 11:00:00,49.84,49.89,49.8,49.88,131555.0,39.7971,39.837,39.7651,39.829,131555.0
2017-11-06 11:10:00,49.87,49.88,49.79,49.84,108415.0,39.821,39.829,39.7571,39.7971,108415.0
2017-11-06 11:20:00,49.83,49.95,49.83,49.93,104213.0,39.7891,39.8849,39.7891,39.8689,104213.0
2017-11-06 11:30:00,49.94,49.97,49.9,49.91,75036.0,39.8769,39.9009,39.845,39.853,75036.0
2017-11-06 11:40:00,49.92,49.95,49.87,49.94,68416.0,39.8609,39.8849,39.821,39.8769,68416.0
2017-11-06 11:50:00,49.94,50.0,49.92,49.95,58203.0,39.8769,39.9248,39.8609,39.8849,58203.0
2017-11-06 12:00:00,49.94,49.98,49.91,49.97,76608.0,39.8769,39.9088,39.853,39.9009,76608.0
2017-11-06 12:10:00,49.96,49.97,49.89,49.9,87327.0,39.8929,39.9009,39.837,39.845,87327.0
2017-11-06 12:20:00,49.89,49.93,49.87,49.89,49072.0,39.837,39.8689,39.821,39.837,49072.0
2017-11-06 12:30:00,49.9,49.96,49.9,49.96,45442.0,39.845,39.8929,39.845,39.8929,45442.0
2017-11-06 12:40:00,49.96,50.07,49.95,50.05,58256.0,39.8929,39.9807,39.8849,39.9647,58256.0
2017-11-06 12:50:00,50.05,50.06,50.02,50.05,60251.0,39.9647,39.9727,39.9408,39.9647,60251.0
2017-11-06 13:00:00,50.05,50.1,50.01,50.1,59567.0,39.9647,40.0047,39.9328,40.0047,59567.0
2017-11-06 13:10:00,50.1,50.11,50.05,50.05,61319.0,40.0047,40.0127,39.9647,39.9647,61319.0
2017-11-06 13:20:00,50.05,50.09,50.03,50.06,69413.0,39.9647,39.9967,39.9488,39.9727,69413.0
2017-11-06 13:30:00,50.07,50.15,50.04,50.08,121804.0,39.9807,40.0446,39.9568,39.9887,121804.0
2017-11-06 13:40:00,50.08,50.12,50.06,50.09,61711.0,39.9887,40.0206,39.9727,39.9967,61711.0
2017-11-06 13:50:00,50.1,50.18,50.09,50.14,81992.0,40.0047,40.0685,39.9967,40.0366,81992.0
2017-11-06 14:00:00,50.14,50.17,50.13,50.15,52448.0,40.0366,40.0606,40.0286,40.0446,52448.0
2017-11-06 14:10:00,50.16,50.21,50.15,50.19,74235.0,40.0526,40.0925,40.0446,40.0765,74235.0
2017-11-06 14:20:00,50.19,50.23,50.19,50.23,66419.0,40.0765,40.1085,40.0765,40.1085,66419.0
2017-11-06 14:30:00,50.22,50.24,50.16,50.17,149312.0,40.1005,40.1165,40.0526,40.0606,149312.0
2017-11-06 14:40:00,50.16,50.22,50.16,50.21,78832.0,40.0526,40.1005,40.0526,40.0925,78832.0
2017-11-06 14:50:00,50.22,50.26,50.2,50.21,103122.0,40.1005,40.1324,40.0845,40.0925,103122.0
2017-11-06 15:00:00,50.22,50.23,50.17,50.21,105763.0,40.1005,40.1085,40.0606,40.0925,105763.0
2017-11-06 15:10:00,50.21,50.29,50.21,50.27,61632.0,40.0925,40.1564,40.0925,40.1404,61632.0
2017-11-06 15:20:00,50.27,50.27,50.23,50.26,59228.0,40.1404,40.1404,40.1085,40.1324,59228.0
2017-11-06 15:30:00,50.27,50.29,50.26,50.29,79301.0,40.1404,40.1564,40.1324,40.1564,79301.0
2017-11-06 15:40:00,50.29,50.3,50.19,50.2,242968.0,40.1564,40.1644,40.0765,40.0845,242968.0
2017-11-06 15:50:00,50.19,50.23,50.13,50.15,391426.0,40.0765,40.1085,40.0286,40.0446,391426.0
2017-11-07 09:30:00,50.26,50.54,50.25,50.52,242282.0,40.1324,40.356,40.1244,40.34,242282.0
2017-11-07 09:40:00,50.52,50.59,50.38,50.4,155947.0,40.34,40.3959,40.2282,40.2442,155947.0
2017-11-07 09:50:00,50.41,50.45,50.23,50.24,97876.0,40.2522,40.2841,40.1085,40.1165,97876.0
2017-11-07 10:00:00,50.23,50.29,50.12,50.2,84590.0,40.1085,40.1564,40.0206,40.0845,84590.0
2017-11-07 10:10:00,50.19,50.25,50.07,50.22,132305.0,40.0765,40.1244,39.9807,40.1005,132305.0
2017-11-07 10:20:00,50.23,50.24,50.15,50.15,55056.0,40.1085,40.1165,40.0446,40.0446,55056.0
2017-11-07 10:30:00,50.16,50.19,49.94,50.07,112245.0,40.0526,40.0765,39.8769,39.9807,112245.0
2017-11-07 10:40:00,50.07,50.09,49.84,49.89,93756.0,39.9807,39.9967,39.7971,39.837,93756.0
2017-11-07 10:50:00,49.89,50.02,49.88,50.0,80050.0,39.837,39.9408,39.829,39.9248,80050.0
2017-11-07 11:00:00,50.0,50.1,49.98,50.04,45226.0,39.9248,40.0047,39.9088,39.9568,45226.0
2017-11-07 11:10:00,50.05,50.06,49.97,49.99,51296.0,39.9647,39.9727,39.9009,39.9168,51296.0
2017-11-07 11:20:00,50.0,50.04,49.93,50.04,75309.0,39.9248,39.9568,39.8689,39.9568,75309.0
2017-11-07 11:30:00,50.04,50.06,49.95,49.96,79736.0,39.9568,39.9727,39.8849,39.8929,79736.0
2017-11-07 11:40:00,49.96,49.96,49.78,49.78,105076.0,39.8929,39.8929,39.7491,39.7491,105076.0
2017-11-07 11:50:00,49.79,49.81,49.64,49.66,115966.0,39.7571,39.7731,39.6374,39.6533,115966.0
2017-11-07 12:00:00,49.66,49.72,49.63,49.65,122727.0,39.6533,39.7012,39.6294,39.6453,122727.0
2017-11-07 12:10:00,49.65,49.65,49.47,49.49,148614.0,39.6453,39.6453,39.5016,39.5176,148614.0
2017-11-07 12:20:00,49.5,49.51,49.41,49.46,186504.0,39.5256,39.5336,39.4537,39.4936,186504.0
2017-11-07 12:30:00,49.46,49.57,49.46,49.51,165307.0,39.4936,39.5815,39.4936,39.5336,165307.0
2017-11-07 12:40:00,49.51,49.53,49.4,49.44,119964.0,39.5336,39.5495,39.4457,39.4777,119964.0
2017-11-07 12:50:00,49.45,49.49,49.39,49.41,143470.0,39.4856,39.5176,39.4377,39.4537,143470.0
2017-11-07 13:00:00,49.4,49.53,49.39,49.5,103440.0,39.4457,39.5495,39.4377,39.5256,103440.0
2017-11-07 13:10:00,49.5,49.53,49.46,49.51,135350.0,39.5256,39.5495,39.4936,39.5336,135350.0
2017-11-07 13:20:00,49.51,49.53,49.46,49.53,147973.0,39.5336,39.5495,39.4936,39.5495,147973.0
2017-11-07 13:30:00,49.53,49.55,49.47,49.47,138973.0,39.5495,39.5655,39.5016,39.5016,138973.0
2017-11-07 13:40:00,49.48,49.61,49.47,49.56,99035.0,39.5096,39.6134,39.5016,39.5735,99035.0
2017-11-07 13:50:00,49.56,49.58,49.51,49.52,76841.0,39.5735,39.5894,39.5336,39.5415,76841.0
2017-11-07 14:00:00,49.53,49.7,49.52,49.69,119163.0,39.5495,39.6853,39.5415,39.6773,119163.0
2017-11-07 14:10:00,49.69,49.7,49.61,49.64,101256.0,39.6773,39.6853,39.6134,39.6374,101256.0
2017-11-07 14:20:00,49.63,49.64,49.51,49.55,122650.0,39.6294,39.6374,39.5336,39.5655,122650.0
2017-11-07 14:30:00,49.54,49.67,49.53,49.64,133591.0,39.5575,39.6613,39.5495,39.6374,133591.0
2017-11-07 14:40:00,49.64,49.64,49.5,49.52,95746.0,39.6374,39.6374,39.5256,39.5415,95746.0
2017-11-07 14:50:00,49.52,49.6,49.45,49.45,146556.0,39.5415,39.6054,39.4856,39.4856,146556.0
2017-11-07 15:00:00,49.45,49.49,49.41,49.44,131714.0,39.4856,39.5176,39.4537,39.4777,131714.0
2017-11-07 15:10:00,49.45,49.46,49.37,49.43,171724.0,39.4856,39.4936,39.4218,39.4697,171724.0
2017-11-07 15:20:00,49.43,49.44,49.29,49.3,175298.0,39.4697,39.4777,39.3579,39.3659,175298.0
2017-11-07 15:30:00,49.31,49.35,49.26,49.34,339759.0,39.3739,39.4058,39.3339,39.3978,339759.0
2017-11-07 15:40:00,49.34,49.34,49.26,49.3,382163.0,39.3978,39.3978,39.3339,39.3659,382163.0
2017-11-07 15:50:00,49.3,49.45,49.29,49.4,1261757.0,39.3659,39.4856,39.3579,39.4457,1261757.0
2017-11-08 09:30:00,49.21,49.26,48.89,48.89,345886.0,39.294,39.3339,39.0385,39.0385,345886.0
2017-11-08 09:40:00,48.89,49.31,48.86,49.2,274682.0,39.0385,39.3739,39.0145,39.286,274682.0
2017-11-08 09:50:00,49.19,49.21,48.96,49.0,526070.0,39.278,39.294,39.0944,39.1263,526070.0
2017-11-08 10:00:00,49.01,49.37,49.01,49.29,338557.0,39.1343,39.4218,39.1343,39.3579,338557.0
2017-11-08 10:10:00,49.29,49.37,49.24,49.3,150237.0,39.3579,39.4218,39.318,39.3659,150237.0
2017-11-08 10:20:00,49.29,49.35,49.25,49.3,95430.0,39.3579,39.4058,39.3259,39.3659,95430.0
2017-11-08 10:30:00,49.31,49.38,49.23,49.27,126037.0,39.3739,39.4297,39.31,39.3419,126037.0
2017-11-08 10:40:00,49.26,49.27,49.07,49.09,168555.0,39.3339,39.3419,39.1822,39.1982,168555.0
2017-11-08 10:50:00,49.09,49.16,49.04,49.04,181151.0,39.1982,39.2541,39.1583,39.1583,181151.0
2017-11-08 11:00:00,49.04,49.08,49.0,49.02,172856.0,39.1583,39.1902,39.1263,39.1423,172856.0
2017-11-08 11:10:00,49.02,49.06,48.98,49.03,123952.0,39.1423,39.1742,39.1104,39.1503,123952.0
2017-11-08 11:20:00,49.04,49.04,48.96,48.97,70325.0,39.1583,39.1583,39.0944,39.1024,70325.0
2017-11-08 11:30:00,48.97,48.97,48.73,48.73,265227.0,39.1024,39.1024,38.9107,38.9107,265227.0
2017-11-08 11:40:00,48.74,48.85,48.73,48.85,155560.0,38.9187,39.0065,38.9107,39.0065,155560.0
2017-11-08 11:50:00,48.86,48.91,48.78,48.87,258155.0,39.0145,39.0545,38.9507,39.0225,258155.0
2017-11-08 12:00:00,48.88,49.01,48.88,49.01,109035.0,39.0305,39.1343,39.0305,39.1343,109035.0
2017-11-08 12:10:00,49.01,49.07,48.98,49.05,102597.0,39.1343,39.1822,39.1104,39.1662,102597.0
2017-11-08 12:20:00,49.05,49.14,49.04,49.09,175254.0,39.1662,39.2381,39.1583,39.1982,175254.0
2017-11-08 12:30:00,49.08,49.09,48.93,48.98,85155.0,39.1902,39.1982,39.0704,39.1104,85155.0
2017-11-08 12:40:00,48.98,49.11,48.96,49.09,71500.0,39.1104,39.2142,39.0944,39.1982,71500.0
2017-11-08 12:50:00,49.1,49.12,49.02,49.05,142207.0,39.2062,39.2221,39.1423,39.1662,142207.0
2017-11-08 13:00:00,49.05,49.13,49.03,49.03,104907.0,39.1662,39.2301,39.1503,39.1503,104907.0
2017-11-08 13:10:00,49.03,49.13,49.02,49.08,62043.0,39.1503,39.2301,39.1423,39.1902,62043.0
2017-11-08 13:20:00,49.09,49.11,49.07,49.1,56258.0,39.1982,39.2142,39.1822,39.2062,56258.0
2017-11-08 13:30:00,49.09,49.13,49.05,49.09,76696.0,39.1982,39.2301,39.1662,39.1982,76696.0
2017-11-08 13:40:00,49.09,49.11,49.04,49.1,77719.0,39.1982,39.2142,39.1583,39.2062,77719.0
2017-11-08 13:50:00,49.11,49.11,49.06,49.09,128109.0,39.2142,39.2142,39.1742,39.1982,128109.0
2017-11-08 14:00:00,49.09,49.09,48.98,49.01,80880.0,39.1982,39.1982,39.1104,39.1343,80880.0
2017-11-08 14:10:00,49.01,49.04,48.99,49.0,100119.0,39.1343,39.1583,39.1183,39.1263,100119.0
2017-11-08 14:20:00,49.0,49.01,48.89,48.94,171021.0,39.1263,39.1343,39.0385,39.0784,171021.0
2017-11-08 14:30:00,48.94,48.95,48.86,48.91,108789.0,39.0784,39.0864,39.0145,39.0545,108789.0
2017-11-08 14:40:00,48.91,48.92,48.88,48.9,158291.0,39.0545,39.0624,39.0305,39.0465,158291.0
2017-11-08 14:50:00,48.9,48.91,48.77,48.78,284340.0,39.0465,39.0545,38.9427,38.9507,284340.0
2017-11-08 15:00:00,48.79,48.86,48.76,48.78,165888.0,38.9586,39.0145,38.9347,38.9507,165888.0
2017-11-08 15:10:00,48.78,48.81,48.75,48.78,213327.0,38.9507,38.9746,38.9267,38.9507,213327.0
2017-11-08 15:20:00,48.77,48.91,48.77,48.88,99009.0,38.9427,39.0545,38.9427,39.0305,99009.0
2017-11-08 15:30:00,48.89,49.0,48.89,48.98,176799.0,39.0385,39.1263,39.0385,39.1104,176799.0
2017-11-08 15:40:00,48.98,49.0,48.95,48.96,193443.0,39.1104,39.1263,39.0864,39.0944,193443.0
2017-11-08 15:50:00,48.97,49.06,48.95,49.04,470039.0,39.1024,39.1742,39.0864,39.1583,470039.0
2017-11-09 09:30:00,48.8,48.83,48.67,48.82,295018.0,38.9666,38.9906,38.8628,38.9826,295018.0
2017-11-09 09:40:00,48.81,48.81,48.52,48.58,237124.0,38.9746,38.9746,38.743,38.791,237124.0
2017-11-09 09:50:00,48.57,48.85,48.56,48.78,147379.0,38.783,39.0065,38.775,38.9507,147379.0
2017-11-09 10:00:00,48.8,49.06,48.79,49.06,195259.0,38.9666,39.1742,38.9586,39.1742,195259.0
2017-11-09 10:10:00,49.08,49.11,48.96,49.04,163401.0,39.1902,39.2142,39.0944,39.1583,163401.0
2017-11-09 10:20:00,49.04,49.11,48.99,48.99,177246.0,39.1583,39.2142,39.1183,39.1183,177246.0
2017-11-09 10:30:00,48.99,49.03,48.83,48.85,109320.0,39.1183,39.1503,38.9906,39.0065,109320.0
2017-11-09 10:40:00,48.85,49.1,48.84,49.09,78181.0,39.0065,39.2062,38.9986,39.1982,78181.0
2017-11-09 10:50:00,49.1,49.18,48.99,49.16,212315.0,39.2062,39.27,39.1183,39.2541,212315.0
2017-11-09 11:00:00,49.16,49.28,49.09,49.12,156300.0,39.2541,39.3499,39.1982,39.2221,156300.0
2017-11-09 11:10:00,49.11,49.11,48.99,49.01,86327.0,39.2142,39.2142,39.1183,39.1343,86327.0
2017-11-09 11:20:00,49.0,49.01,48.76,48.9,162092.0,39.1263,39.1343,38.9347,39.0465,162092.0
2017-11-09 11:30:00,48.9,48.93,48.84,48.85,66639.0,39.0465,39.0704,38.9986,39.0065,66639.0
2017-11-09 11:40:00,48.85,48.92,48.66,48.68,132475.0,39.0065,39.0624,38.8548,38.8708,132475.0
2017-11-09 11:50:00,48.67,48.72,48.51,48.61,146388.0,38.8628,38.9027,38.7351,38.8149,146388.0
2017-11-09 12:00:00,48.61,48.73,48.58,48.62,84365.0,38.8149,38.9107,38.791,38.8229,84365.0
2017-11-09 12:10:00,48.61,48.63,48.44,48.55,119838.0,38.8149,38.8309,38.6792,38.767,119838.0
2017-11-09 12:20:00,48.56,48.58,48.31,48.37,204479.0,38.775,38.791,38.5754,38.6233,204479.0
2017-11-09 12:30:00,48.36,48.48,48.26,48.46,134278.0,38.6153,38.7111,38.5354,38.6951,134278.0
2017-11-09 12:40:00,48.46,48.46,48.32,48.39,109563.0,38.6951,38.6951,38.5833,38.6392,109563.0
2017-11-09 12:50:00,48.39,48.53,48.33,48.49,144759.0,38.6392,38.751,38.5913,38.7191,144759.0
2017-11-09 13:00:00,48.49,48.5,48.33,48.36,113780.0,38.7191,38.7271,38.5913,38.6153,113780.0
2017-11-09 13:10:00,48.37,48.48,48.36,48.47,104577.0,38.6233,38.7111,38.6153,38.7031,104577.0
2017-11-09 13:20:00,48.47,48.59,48.46,48.59,160520.0,38.7031,38.7989,38.6951,38.7989,160520.0
2017-11-09 13:30:00,48.59,48.72,48.57,48.68,116295.0,38.7989,38.9027,38.783,38.8708,116295.0
2017-11-09 13:40:00,48.68,48.74,48.64,48.69,76171.0,38.8708,38.9187,38.8389,38.8788,76171.0
2017-11-09 13:50:00,48.69,48.71,48.63,48.65,52722.0,38.8788,38.8948,38.8309,38.8468,52722.0
2017-11-09 14:00:00,48.65,48.79,48.64,48.79,72652.0,38.8468,38.9586,38.8389,38.9586,72652.0
2017-11-09 14:10:00,48.78,48.78,48.69,48.73,67633.0,38.9507,38.9507,38.8788,38.9107,67633.0
2017-11-09 14:20:00,48.71,48.73,48.57,48.58,77343.0,38.8948,38.9107,38.783,38.791,77343.0
2017-11-09 14:30:00,48.58,48.66,48.55,48.6,81938.0,38.791,38.8548,38.767,38.8069,81938.0
2017-11-09 14:40:00,48.59,48.64,48.56,48.6,54440.0,38.7989,38.8389,38.775,38.8069,54440.0
2017-11-09 14:50:00,48.61,48.66,48.58,48.59,65524.0,38.8149,38.8548,38.791,38.7989,65524.0
2017-11-09 15:00:00,48.6,48.68,48.53,48.68,88162.0,38.8069,38.8708,38.751,38.8708,88162.0
2017-11-09 15:10:00,48.68,48.7,48.6,48.68,96382.0,38.8708,38.8868,38.8069,38.8708,96382.0
2017-11-09 15:20:00,48.68,48.74,48.67,48.73,79985.0,38.8708,38.9187,38.8628,38.9107,79985.0
2017-11-09 15:30:00,48.73,48.84,48.72,48.83,180382.0,38.9107,38.9986,38.9027,38.9906,180382.0
2017-11-09 15:40:00,48.84,48.91,48.81,48.82,185167.0,38.9986,39.0545,38.9746,38.9826,185167.0
2017-11-09 15:50:00,48.83,48.86,48.79,48.82,424692.0,38.9906,39.0145,38.9586,38.9826,424692.0
2017-11-10 09:30:00,49.01,49.14,48.9,49.03,222451.0,39.1343,39.2381,39.0465,39.1503,222451.0
2017-11-10 09:40:00,49.04,49.2,49.03,49.13,159997.0,39.1583,39.286,39.1503,39.2301,159997.0
2017-11-10 09:50:00,49.13,49.15,48.95,49.08,143475.0,39.2301,39.2461,39.0864,39.1902,143475.0
2017-11-10 10:00:00,49.09,49.09,48.82,48.82,116478.0,39.1982,39.1982,38.9826,38.9826,116478.0
2017-11-10 10:10:00,48.81,49.04,48.8,49.02,94379.0,38.9746,39.1583,38.9666,39.1423,94379.0
2017-11-10 10:20:00,49.04,49.05,48.86,48.94,130537.0,39.1583,39.1662,39.0145,39.0784,130537.0
2017-11-10 10:30:00,48.94,49.01,48.9,49.0,148247.0,39.0784,39.1343,39.0465,39.1263,148247.0
2017-11-10 10:40:00,49.01,49.11,48.98,48.99,121932.0,39.1343,39.2142,39.1104,39.1183,121932.0
2017-11-10 10:50:00,48.99,49.01,48.92,48.99,116184.0,39.1183,39.1343,39.0624,39.1183,116184.0
2017-11-10 11:00:00,49.0,49.06,48.96,48.96,131148.0,39.1263,39.1742,39.0944,39.0944,131148.0
2017-11-10 11:10:00,48.96,49.06,48.95,49.03,162416.0,39.0944,39.1742,39.0864,39.1503,162416.0
2017-11-10 11:20:00,49.02,49.04,48.95,48.97,85673.0,39.1423,39.1583,39.0864,39.1024,85673.0
2017-11-10 11:30:00,48.98,49.01,48.95,48.97,77981.0,39.1104,39.1343,39.0864,39.1024,77981.0
2017-11-10 11:40:00,48.98,49.02,48.96,48.96,61357.0,39.1104,39.1423,39.0944,39.0944,61357.0
2017-11-10 11:50:00,48.95,49.01,48.87,48.98,74554.0,39.0864,39.1343,39.0225,39.1104,74554.0
2017-11-10 12:00:00,48.97,49.0,48.91,48.91,57266.0,39.1024,39.1263,39.0545,39.0545,57266.0
2017-11-10 12:10:00,48.91,48.93,48.86,48.91,81432.0,39.0545,39.0704,39.0145,39.0545,81432.0
2017-11-10 12:20:00,48.91,48.92,48.88,48.91,49788.0,39.0545,39.0624,39.0305,39.0545,49788.0
2017-11-10 12:30:00,48.91,48.95,48.88,48.91,50126.0,39.0545,39.0864,39.0305,39.0545,50126.0
2017-11-10 12:40:00,48.92,48.92,48.84,48.85,63950.0,39.0624,39.0624,38.9986,39.0065,63950.0
2017-11-10 12:50:00,48.85,48.89,48.8,48.81,65964.0,39.0065,39.0385,38.9666,38.9746,65964.0
2017-11-10 13:00:00,48.81,48.86,48.8,48.86,63436.0,38.9746,39.0145,38.9666,39.0145,63436.0
2017-11-10 13:10:00,48.85,48.9,48.81,48.85,52388.0,39.0065,39.0465,38.9746,39.0065,52388.0
2017-11-10 13:20:00,48.86,48.92,48.82,48.88,64744.0,39.0145,39.0624,38.9826,39.0305,64744.0
2017-11-10 13:30:00,48.88,48.92,48.81,48.83,49352.0,39.0305,39.0624,38.9746,38.9906,49352.0
2017-11-10 13:40:00,48.83,48.86,48.8,48.81,79809.0,38.9906,39.0145,38.9666,38.9746,79809.0
2017-11-10 13:50:00,48.8,48.87,48.78,48.87,55990.0,38.9666,39.0225,38.9507,39.0225,55990.0
2017-11-10 14:00:00,48.87,48.88,48.78,48.82,118276.0,39.0225,39.0305,38.9507,38.9826,118276.0
2017-11-10 14:10:00,48.82,48.88,48.81,48.86,68350.0,38.9826,39.0305,38.9746,39.0145,68350.0
2017-11-10 14:20:00,48.86,48.9,48.81,48.82,60005.0,39.0145,39.0465,38.9746,38.9826,60005.0
2017-11-10 14:30:00,48.81,48.83,48.78,48.8,105937.0,38.9746,38.9906,38.9507,38.9666,105937.0
2017-11-10 14:40:00,48.81,48.85,48.76,48.84,182336.0,38.9746,39.0065,38.9347,38.9986,182336.0
2017-11-10 14:50:00,48.83,48.85,48.78,48.82,75422.0,38.9906,39.0065,38.9507,38.9826,75422.0
2017-11-10 15:00:00,48.82,48.84,48.74,48.8,90523.0,38.9826,38.9986,38.9187,38.9666,90523.0
2017-11-10 15:10:00,48.8,48.84,48.76,48.76,78176.0,38.9666,38.9986,38.9347,38.9347,78176.0
2017-11-10 15:20:00,48.76,48.77,48.72,48.76,105768.0,38.9347,38.9427,38.9027,38.9347,105768.0
2017-11-10 15:30:00,48.76,48.8,48.73,48.75,99562.0,38.9347,38.9666,38.9107,38.9267,99562.0
2017-11-10 15:40:00,48.75,48.87,48.75,48.86,218770.0,38.9267,39.0225,38.9267,39.0145,218770.0
2017-11-10 15:50:00,48.86,48.88,48.75,48.77,339803.0,39.0145,39.0305,38.9267,38.9427,339803.0
2017-11-13 09:30:00,48.25,48.54,48.24,48.44,249169.0,38.5274,38.759,38.5195,38.6792,249169.0
2017-11-13 09:40:00,48.44,48.52,48.35,48.5,199333.0,38.6792,38.743,38.6073,38.7271,199333.0
2017-11-13 09:50:00,48.5,48.58,48.41,48.51,155253.0,38.7271,38.791,38.6552,38.7351,155253.0
2017-11-13 10:00:00,48.52,48.65,48.45,48.61,210194.0,38.743,38.8468,38.6871,38.8149,210194.0
2017-11-13 10:10:00,48.62,48.75,48.57,48.63,88868.0,38.8229,38.9267,38.783,38.8309,88868.0
2017-11-13 10:20:00,48.63,48.66,48.54,48.64,88436.0,38.8309,38.8548,38.759,38.8389,88436.0
2017-11-13 10:30:00,48.64,48.67,48.5,48.5,98854.0,38.8389,38.8628,38.7271,38.7271,98854.0
2017-11-13 10:40:00,48.5,48.57,48.48,48.54,83251.0,38.7271,38.783,38.7111,38.759,83251.0
2017-11-13 10:50:00,48.54,48.59,48.5,48.56,80529.0,38.759,38.7989,38.7271,38.775,80529.0
2017-11-13 11:00:00,48.56,48.57,48.53,48.55,46124.0,38.775,38.783,38.751,38.767,46124.0
2017-11-13 11:10:00,48.55,48.66,48.51,48.64,93534.0,38.767,38.8548,38.7351,38.8389,93534.0
2017-11-13 11:20:00,48.64,48.66,48.51,48.51,122725.0,38.8389,38.8548,38.7351,38.7351,122725.0
2017-11-13 11:30:00,48.51,48.56,48.45,48.45,118862.0,38.7351,38.775,38.6871,38.6871,118862.0
2017-11-13 11:40:00,48.46,48.55,48.45,48.55,54606.0,38.6951,38.767,38.6871,38.767,54606.0
2017-11-13 11:50:00,48.54,48.64,48.52,48.63,47247.0,38.759,38.8389,38.743,38.8309,47247.0
2017-11-13 12:00:00,48.63,48.68,48.58,48.64,112914.0,38.8309,38.8708,38.791,38.8389,112914.0
2017-11-13 12:10:00,48.65,48.65,48.56,48.58,87612.0,38.8468,38.8468,38.775,38.791,87612.0
2017-11-13 12:20:00,48.58,48.6,48.51,48.53,47757.0,38.791,38.8069,38.7351,38.751,47757.0
2017-11-13 12:30:00,48.53,48.59,48.52,48.58,44319.0,38.751,38.7989,38.743,38.791,44319.0
2017-11-13 12:40:00,48.57,48.66,48.55,48.66,47498.0,38.783,38.8548,38.767,38.8548,47498.0
2017-11-13 12:50:00,48.65,48.67,48.6,48.63,45559.0,38.8468,38.8628,38.8069,38.8309,45559.0
2017-11-13 13:00:00,48.63,48.64,48.54,48.55,57139.0,38.8309,38.8389,38.759,38.767,57139.0
2017-11-13 13:10:00,48.56,48.68,48.54,48.65,48498.0,38.775,38.8708,38.759,38.8468,48498.0
2017-11-13 13:20:00,48.66,48.71,48.65,48.68,73993.0,38.8548,38.8948,38.8468,38.8708,73993.0
2017-11-13 13:30:00,48.68,48.72,48.67,48.69,59079.0,38.8708,38.9027,38.8628,38.8788,59079.0
2017-11-13 13:40:00,48.68,48.69,48.61,48.64,61348.0,38.8708,38.8788,38.8149,38.8389,61348.0
2017-11-13 13:50:00,48.64,48.68,48.62,48.66,65633.0,38.8389,38.8708,38.8229,38.8548,65633.0
2017-11-13 14:00:00,48.66,48.7,48.65,48.67,73429.0,38.8548,38.8868,38.8468,38.8628,73429.0
2017-11-13 14:10:00,48.68,48.72,48.67,48.71,51032.0,38.8708,38.9027,38.8628,38.8948,51032.0
2017-11-13 14:20:00,48.7,48.76,48.7,48.72,77110.0,38.8868,38.9347,38.8868,38.9027,77110.0
2017-11-13 14:30:00,48.71,48.73,48.69,48.7,66332.0,38.8948,38.9107,38.8788,38.8868,66332.0
2017-11-13 14:40:00,48.7,48.72,48.68,48.69,111799.0,38.8868,38.9027,38.8708,38.8788,111799.0
2017-11-13 14:50:00,48.7,48.7,48.62,48.65,73598.0,38.8868,38.8868,38.8229,38.8468,73598.0
2017-11-13 15:00:00,48.65,48.74,48.6,48.69,125684.0,38.8468,38.9187,38.8069,38.8788,125684.0
2017-11-13 15:10:00,48.69,48.71,48.65,48.69,100241.0,38.8788,38.8948,38.8468,38.8788,100241.0
2017-11-13 15:20:00,48.69,48.7,48.63,48.67,118603.0,38.8788,38.8868,38.8309,38.8628,118603.0
2017-11-13 15:30:00,48.68,48.71,48.65,48.66,162529.0,38.8708,38.8948,38.8468,38.8548,162529.0
2017-11-13 15:40:00,48.66,48.69,48.58,48.66,227742.0,38.8548,38.8788,38.791,38.8548,227742.0
2017-11-13 15:50:00,48.67,48.7,48.62,48.64,524518.0,38.8628,38.8868,38.8229,38.8389,524518.0
2017-11-14 09:30:00,48.37,48.55,48.33,48.43,218600.0,38.6233,38.767,38.5913,38.6712,218600.0
2017-11-14 09:40:00,48.43,48.52,48.35,48.35,149714.0,38.6712,38.743,38.6073,38.6073,149714.0
2017-11-14 09:50:00,48.36,48.47,48.25,48.29,165144.0,38.6153,38.7031,38.5274,38.5594,165144.0
2017-11-14 10:00:00,48.3,48.33,48.08,48.22,200746.0,38.5674,38.5913,38.3917,38.5035,200746.0
2017-11-14 10:10:00,48.22,48.38,48.19,48.34,192479.0,38.5035,38.6313,38.4795,38.5993,192479.0
2017-11-14 10:20:00,48.34,48.35,48.2,48.23,131886.0,38.5993,38.6073,38.4875,38.5115,131886.0
2017-11-14 10:30:00,48.24,48.3,48.14,48.28,151318.0,38.5195,38.5674,38.4396,38.5514,151318.0
2017-11-14 10:40:00,48.29,48.31,48.2,48.29,150973.0,38.5594,38.5754,38.4875,38.5594,150973.0
2017-11-14 10:50:00,48.3,48.34,48.25,48.29,130543.0,38.5674,38.5993,38.5274,38.5594,130543.0
2017-11-14 11:00:00,48.3,48.3,48.2,48.22,113098.0,38.5674,38.5674,38.4875,38.5035,113098.0
2017-11-14 11:10:00,48.22,48.31,48.2,48.29,91624.0,38.5035,38.5754,38.4875,38.5594,91624.0
2017-11-14 11:20:00,48.29,48.3,48.16,48.18,126005.0,38.5594,38.5674,38.4556,38.4716,126005.0
2017-11-14 11:30:00,48.19,48.21,48.14,48.2,113330.0,38.4795,38.4955,38.4396,38.4875,113330.0
2017-11-14 11:40:00,48.19,48.21,48.08,48.15,138178.0,38.4795,38.4955,38.3917,38.4476,138178.0
2017-11-14 11:50:00,48.15,48.21,48.11,48.14,149924.0,38.4476,38.4955,38.4157,38.4396,149924.0
2017-11-14 12:00:00,48.14,48.23,48.12,48.18,125609.0,38.4396,38.5115,38.4236,38.4716,125609.0
2017-11-14 12:10:00,48.18,48.27,48.16,48.19,127295.0,38.4716,38.5434,38.4556,38.4795,127295.0
2017-11-14 12:20:00,48.18,48.23,48.15,48.16,60980.0,38.4716,38.5115,38.4476,38.4556,60980.0
2017-11-14 12:30:00,48.16,48.23,48.13,48.17,69365.0,38.4556,38.5115,38.4316,38.4636,69365.0
2017-11-14 12:40:00,48.18,48.18,48.09,48.11,74216.0,38.4716,38.4716,38.3997,38.4157,74216.0
2017-11-14 12:50:00,48.11,48.13,47.96,48.01,123309.0,38.4157,38.4316,38.2959,38.3358,123309.0
2017-11-14 13:00:00,48.01,48.07,47.96,48.03,58495.0,38.3358,38.3837,38.2959,38.3518,58495.0
2017-11-14 13:10:00,48.04,48.11,48.03,48.05,57259.0,38.3598,38.4157,38.3518,38.3677,57259.0
2017-11-14 13:20:00,48.05,48.12,48.04,48.12,59242.0,38.3677,38.4236,38.3598,38.4236,59242.0
2017-11-14 13:30:00,48.11,48.12,48.06,48.07,61012.0,38.4157,38.4236,38.3757,38.3837,61012.0
2017-11-14 13:40:00,48.08,48.15,48.08,48.12,75784.0,38.3917,38.4476,38.3917,38.4236,75784.0
2017-11-14 13:50:00,48.13,48.18,48.05,48.1,191491.0,38.4316,38.4716,38.3677,38.4077,191491.0
2017-11-14 14:00:00,48.09,48.11,48.04,48.1,61690.0,38.3997,38.4157,38.3598,38.4077,61690.0
2017-11-14 14:10:00,48.11,48.22,48.11,48.18,106345.0,38.4157,38.5035,38.4157,38.4716,106345.0
2017-11-14 14:20:00,48.17,48.22,48.12,48.21,69825.0,38.4636,38.5035,38.4236,38.4955,69825.0
2017-11-14 14:30:00,48.21,48.23,48.16,48.21,106045.0,38.4955,38.5115,38.4556,38.4955,106045.0
2017-11-14 14:40:00,48.21,48.27,48.2,48.23,88051.0,38.4955,38.5434,38.4875,38.5115,88051.0
2017-11-14 14:50:00,48.23,48.31,48.22,48.28,75739.0,38.5115,38.5754,38.5035,38.5514,75739.0
2017-11-14 15:00:00,48.28,48.34,48.27,48.29,74358.0,38.5514,38.5993,38.5434,38.5594,74358.0
2017-11-14 15:10:00,48.29,48.4,48.29,48.36,213658.0,38.5594,38.6472,38.5594,38.6153,213658.0
2017-11-14 15:20:00,48.37,48.37,48.31,48.32,79552.0,38.6233,38.6233,38.5754,38.5833,79552.0
2017-11-14 15:30:00,48.32,48.41,48.32,48.33,152236.0,38.5833,38.6552,38.5833,38.5913,152236.0
2017-11-14 15:40:00,48.33,48.36,48.28,48.34,217230.0,38.5913,38.6153,38.5514,38.5993,217230.0
2017-11-14 15:50:00,48.35,48.41,48.34,48.39,444842.0,38.6073,38.6552,38.5993,38.6392,444842.0
2017-11-15 09:30:00,47.84,47.96,47.42,47.55,668159.0,38.2001,38.2959,37.8647,37.9685,668159.0
2017-11-15 09:40:00,47.55,47.82,47.55,47.7,410027.0,37.9685,38.1841,37.9685,38.0883,410027.0
2017-11-15 09:50:00,47.7,47.91,47.7,47.71,292756.0,38.0883,38.256,38.0883,38.0963,292756.0
2017-11-15 10:00:00,47.71,48.13,47.7,48.04,170793.0,38.0963,38.4316,38.0883,38.3598,170793.0
2017-11-15 10:10:00,48.04,48.2,48.03,48.13,157026.0,38.3598,38.4875,38.3518,38.4316,157026.0
2017-11-15 10:20:00,48.12,48.24,48.05,48.05,260965.0,38.4236,38.5195,38.3677,38.3677,260965.0
2017-11-15 10:30:00,48.06,48.1,47.98,48.09,291797.0,38.3757,38.4077,38.3119,38.3997,291797.0
2017-11-15 10:40:00,48.1,48.14,48.01,48.06,145487.0,38.4077,38.4396,38.3358,38.3757,145487.0
2017-11-15 10:50:00,48.05,48.22,48.02,48.21,119451.0,38.3677,38.5035,38.3438,38.4955,119451.0
2017-11-15 11:00:00,48.21,48.29,48.2,48.24,182162.0,38.4955,38.5594,38.4875,38.5195,182162.0
2017-11-15 11:10:00,48.23,48.33,48.2,48.32,154745.0,38.5115,38.5913,38.4875,38.5833,154745.0
2017-11-15 11:20:00,48.31,48.43,48.3,48.35,166420.0,38.5754,38.6712,38.5674,38.6073,166420.0
2017-11-15 11:30:00,48.36,48.41,48.32,48.33,116555.0,38.6153,38.6552,38.5833,38.5913,116555.0
2017-11-15 11:40:00,48.31,48.47,48.31,48.44,150283.0,38.5754,38.7031,38.5754,38.6792,150283.0
2017-11-15 11:50:00,48.44,48.53,48.4,48.42,205978.0,38.6792,38.751,38.6472,38.6632,205978.0
2017-11-15 12:00:00,48.43,48.43,48.23,48.24,224558.0,38.6712,38.6712,38.5115,38.5195,224558.0
2017-11-15 12:10:00,48.24,48.29,48.21,48.28,150861.0,38.5195,38.5594,38.4955,38.5514,150861.0
2017-11-15 12:20:00,48.27,48.31,48.24,48.27,128637.0,38.5434,38.5754,38.5195,38.5434,128637.0
2017-11-15 12:30:00,48.27,48.32,48.21,48.32,148329.0,38.5434,38.5833,38.4955,38.5833,148329.0
2017-11-15 12:40:00,48.32,48.4,48.29,48.4,106404.0,38.5833,38.6472,38.5594,38.6472,106404.0
2017-11-15 12:50:00,48.4,48.4,48.34,48.38,82409.0,38.6472,38.6472,38.5993,38.6313,82409.0
2017-11-15 13:00:00,48.38,48.46,48.33,48.35,159280.0,38.6313,38.6951,38.5913,38.6073,159280.0
2017-11-15 13:10:00,48.34,48.4,48.31,48.37,255360.0,38.5993,38.6472,38.5754,38.6233,255360.0
2017-11-15 13:20:00,48.37,48.38,48.28,48.3,207171.0,38.6233,38.6313,38.5514,38.5674,207171.0
2017-11-15 13:30:00,48.3,48.35,48.28,48.33,88046.0,38.5674,38.6073,38.5514,38.5913,88046.0
2017-11-15 13:40:00,48.33,48.35,48.27,48.27,82816.0,38.5913,38.6073,38.5434,38.5434,82816.0
2017-11-15 13:50:00,48.27,48.27,48.06,48.07,133727.0,38.5434,38.5434,38.3757,38.3837,133727.0
2017-11-15 14:00:00,48.07,48.15,48.05,48.1,156950.0,38.3837,38.4476,38.3677,38.4077,156950.0
2017-11-15 14:10:00,48.1,48.16,48.06,48.12,112587.0,38.4077,38.4556,38.3757,38.4236,112587.0
2017-11-15 14:20:00,48.11,48.18,48.09,48.1,156399.0,38.4157,38.4716,38.3997,38.4077,156399.0
2017-11-15 14:30:00,48.1,48.16,48.07,48.12,128063.0,38.4077,38.4556,38.3837,38.4236,128063.0
2017-11-15 14:40:00,48.13,48.21,48.12,48.14,141510.0,38.4316,38.4955,38.4236,38.4396,141510.0
2017-11-15 14:50:00,48.14,48.17,48.08,48.1,98932.0,38.4396,38.4636,38.3917,38.4077,98932.0
2017-11-15 15:00:00,48.11,48.16,48.04,48.07,157995.0,38.4157,38.4556,38.3598,38.3837,157995.0
2017-11-15 15:10:00,48.07,48.16,48.04,48.13,119351.0,38.3837,38.4556,38.3598,38.4316,119351.0
2017-11-15 15:20:00,48.13,48.2,48.05,48.08,183583.0,38.4316,38.4875,38.3677,38.3917,183583.0
2017-11-15 15:30:00,48.09,48.31,48.08,48.3,251928.0,38.3997,38.5754,38.3917,38.5674,251928.0
2017-11-15 15:40:00,48.3,48.33,48.21,48.3,350177.0,38.5674,38.5913,38.4955,38.5674,350177.0
2017-11-15 15:50:00,48.29,48.3,48.1,48.11,930721.0,38.5594,38.5674,38.4077,38.4157,930721.0
2017-11-16 09:30:00,48.39,48.59,48.37,48.51,368573.0,38.6392,38.7989,38.6233,38.7351,368573.0
2017-11-16 09:40:00,48.5,48.71,48.43,48.71,448641.0,38.7271,38.8948,38.6712,38.8948,448641.0
2017-11-16 09:50:00,48.71,48.71,48.57,48.65,178363.0,38.8948,38.8948,38.783,38.8468,178363.0
2017-11-16 10:00:00,48.64,48.67,48.55,48.55,179950.0,38.8389,38.8628,38.767,38.767,179950.0
2017-11-16 10:10:00,48.54,48.71,48.5,48.66,162938.0,38.759,38.8948,38.7271,38.8548,162938.0
2017-11-16 10:20:00,48.67,48.71,48.62,48.65,86391.0,38.8628,38.8948,38.8229,38.8468,86391.0
2017-11-16 10:30:00,48.66,48.76,48.65,48.71,162720.0,38.8548,38.9347,38.8468,38.8948,162720.0
2017-11-16 10:40:00,48.7,48.82,48.7,48.78,131401.0,38.8868,38.9826,38.8868,38.9507,131401.0
2017-11-16 10:50:00,48.77,48.84,48.63,48.66,157816.0,38.9427,38.9986,38.8309,38.8548,157816.0
2017-11-16 11:00:00,48.67,48.72,48.65,48.66,132062.0,38.8628,38.9027,38.8468,38.8548,132062.0
2017-11-16 11:10:00,48.66,48.68,48.56,48.59,224765.0,38.8548,38.8708,38.775,38.7989,224765.0
2017-11-16 11:20:00,48.58,48.63,48.55,48.56,108895.0,38.791,38.8309,38.767,38.775,108895.0
2017-11-16 11:30:00,48.57,48.58,48.51,48.53,81809.0,38.783,38.791,38.7351,38.751,81809.0
2017-11-16 11:40:00,48.53,48.59,48.51,48.55,98755.0,38.751,38.7989,38.7351,38.767,98755.0
2017-11-16 11:50:00,48.56,48.72,48.55,48.72,143971.0,38.775,38.9027,38.767,38.9027,143971.0
2017-11-16 12:00:00,48.72,48.72,48.6,48.61,100437.0,38.9027,38.9027,38.8069,38.8149,100437.0
2017-11-16 12:10:00,48.6,48.67,48.58,48.63,58765.0,38.8069,38.8628,38.791,38.8309,58765.0
2017-11-16 12:20:00,48.63,48.64,48.57,48.63,114742.0,38.8309,38.8389,38.783,38.8309,114742.0
2017-11-16 12:30:00,48.63,48.66,48.6,48.63,73662.0,38.8309,38.8548,38.8069,38.8309,73662.0
2017-11-16 12:40:00,48.64,48.64,48.58,48.62,81564.0,38.8389,38.8389,38.791,38.8229,81564.0
2017-11-16 12:50:00,48.62,48.64,48.6,48.64,61288.0,38.8229,38.8389,38.8069,38.8389,61288.0
2017-11-16 13:00:00,48.64,48.79,48.63,48.77,141965.0,38.8389,38.9586,38.8309,38.9427,141965.0
2017-11-16 13:10:00,48.77,48.79,48.67,48.69,97368.0,38.9427,38.9586,38.8628,38.8788,97368.0
2017-11-16 13:20:00,48.69,48.71,48.64,48.66,53892.0,38.8788,38.8948,38.8389,38.8548,53892.0
2017-11-16 13:30:00,48.66,48.74,48.66,48.72,86392.0,38.8548,38.9187,38.8548,38.9027,86392.0
2017-11-16 13:40:00,48.71,48.73,48.64,48.71,188737.0,38.8948,38.9107,38.8389,38.8948,188737.0
2017-11-16 13:50:00,48.72,48.75,48.68,48.69,94206.0,38.9027,38.9267,38.8708,38.8788,94206.0
2017-11-16 14:00:00,48.69,48.71,48.67,48.69,61371.0,38.8788,38.8948,38.8628,38.8788,61371.0
2017-11-16 14:10:00,48.69,48.75,48.68,48.71,167014.0,38.8788,38.9267,38.8708,38.8948,167014.0
2017-11-16 14:20:00,48.71,48.74,48.68,48.7,62427.0,38.8948,38.9187,38.8708,38.8868,62427.0
2017-11-16 14:30:00,48.7,48.7,48.63,48.66,118723.0,38.8868,38.8868,38.8309,38.8548,118723.0
2017-11-16 14:40:00,48.66,48.66,48.58,48.62,124098.0,38.8548,38.8548,38.791,38.8229,124098.0
2017-11-16 14:50:00,48.63,48.63,48.56,48.59,145398.0,38.8309,38.8309,38.775,38.7989,145398.0
2017-11-16 15:00:00,48.59,48.6,48.56,48.58,85806.0,38.7989,38.8069,38.775,38.791,85806.0
2017-11-16 15:10:00,48.58,48.6,48.56,48.59,151042.0,38.791,38.8069,38.775,38.7989,151042.0
2017-11-16 15:20:00,48.59,48.64,48.58,48.63,129874.0,38.7989,38.8389,38.791,38.8309,129874.0
2017-11-16 15:30:00,48.63,48.63,48.56,48.57,139523.0,38.8309,38.8309,38.775,38.783,139523.0
2017-11-16 15:40:00,48.57,48.64,48.55,48.59,237211.0,38.783,38.8389,38.767,38.7989,237211.0
2017-11-16 15:50:00,48.59,48.63,48.57,48.6,712062.0,38.7989,38.8309,38.783,38.8069,712062.0
2017-11-17 09:30:00,48.29,48.54,48.16,48.45,401879.0,38.5594,38.759,38.4556,38.6871,401879.0
2017-11-17 09:40:00,48.45,48.45,48.22,48.4,187398.0,38.6871,38.6871,38.5035,38.6472,187398.0
2017-11-17 09:50:00,48.39,48.42,48.29,48.42,105209.0,38.6392,38.6632,38.5594,38.6632,105209.0
2017-11-17 10:00:00,48.44,48.48,48.24,48.47,113375.0,38.6792,38.7111,38.5195,38.7031,113375.0
2017-11-17 10:10:00,48.47,48.5,48.4,48.48,146885.0,38.7031,38.7271,38.6472,38.7111,146885.0
2017-11-17 10:20:00,48.48,48.63,48.47,48.63,102861.0,38.7111,38.8309,38.7031,38.8309,102861.0
2017-11-17 10:30:00,48.63,48.67,48.56,48.64,101182.0,38.8309,38.8628,38.775,38.8389,101182.0
2017-11-17 10:40:00,48.64,48.68,48.6,48.66,55171.0,38.8389,38.8708,38.8069,38.8548,55171.0
2017-11-17 10:50:00,48.68,48.75,48.58,48.6,97741.0,38.8708,38.9267,38.791,38.8069,97741.0
2017-11-17 11:00:00,48.6,48.6,48.48,48.56,114185.0,38.8069,38.8069,38.7111,38.775,114185.0
2017-11-17 11:10:00,48.55,48.7,48.54,48.63,83422.0,38.767,38.8868,38.759,38.8309,83422.0
2017-11-17 11:20:00,48.64,48.65,48.57,48.62,81026.0,38.8389,38.8468,38.783,38.8229,81026.0
2017-11-17 11:30:00,48.63,48.69,48.56,48.59,76098.0,38.8309,38.8788,38.775,38.7989,76098.0
2017-11-17 11:40:00,48.58,48.72,48.57,48.7,50220.0,38.791,38.9027,38.783,38.8868,50220.0
2017-11-17 11:50:00,48.71,48.74,48.68,48.69,68575.0,38.8948,38.9187,38.8708,38.8788,68575.0
2017-11-17 12:00:00,48.69,48.7,48.62,48.66,55300.0,38.8788,38.8868,38.8229,38.8548,55300.0
2017-11-17 12:10:00,48.66,48.68,48.61,48.67,42857.0,38.8548,38.8708,38.8149,38.8628,42857.0
2017-11-17 12:20:00,48.67,48.77,48.66,48.76,38665.0,38.8628,38.9427,38.8548,38.9347,38665.0
2017-11-17 12:30:00,48.75,48.77,48.71,48.77,73160.0,38.9267,38.9427,38.8948,38.9427,73160.0
2017-11-17 12:40:00,48.77,48.78,48.66,48.67,52333.0,38.9427,38.9507,38.8548,38.8628,52333.0
2017-11-17 12:50:00,48.67,48.73,48.66,48.72,36987.0,38.8628,38.9107,38.8548,38.9027,36987.0
2017-11-17 13:00:00,48.71,48.72,48.62,48.62,80299.0,38.8948,38.9027,38.8229,38.8229,80299.0
2017-11-17 13:10:00,48.63,48.69,48.59,48.63,116635.0,38.8309,38.8788,38.7989,38.8309,116635.0
2017-11-17 13:20:00,48.63,48.69,48.63,48.69,41316.0,38.8309,38.8788,38.8309,38.8788,41316.0
2017-11-17 13:30:00,48.69,48.74,48.67,48.74,30338.0,38.8788,38.9187,38.8628,38.9187,30338.0
2017-11-17 13:40:00,48.74,48.79,48.73,48.78,64944.0,38.9187,38.9586,38.9107,38.9507,64944.0
2017-11-17 13:50:00,48.79,48.8,48.7,48.74,81477.0,38.9586,38.9666,38.8868,38.9187,81477.0
2017-11-17 14:00:00,48.74,48.77,48.73,48.76,42525.0,38.9187,38.9427,38.9107,38.9347,42525.0
2017-11-17 14:10:00,48.77,48.8,48.76,48.79,80468.0,38.9427,38.9666,38.9347,38.9586,80468.0
2017-11-17 14:20:00,48.79,48.85,48.78,48.85,113473.0,38.9586,39.0065,38.9507,39.0065,113473.0
2017-11-17 14:30:00,48.85,48.87,48.8,48.81,82120.0,39.0065,39.0225,38.9666,38.9746,82120.0
2017-11-17 14:40:00,48.81,48.85,48.8,48.83,97902.0,38.9746,39.0065,38.9666,38.9906,97902.0
2017-11-17 14:50:00,48.83,48.9,48.82,48.89,77568.0,38.9906,39.0465,38.9826,39.0385,77568.0
2017-11-17 15:00:00,48.88,48.89,48.83,48.84,109706.0,39.0305,39.0385,38.9906,38.9986,109706.0
2017-11-17 15:10:00,48.84,48.87,48.79,48.82,90919.0,38.9986,39.0225,38.9586,38.9826,90919.0
2017-11-17 15:20:00,48.82,48.83,48.72,48.75,101944.0,38.9826,38.9906,38.9027,38.9267,101944.0
2017-11-17 15:30:00,48.75,48.8,48.74,48.8,85857.0,38.9267,38.9666,38.9187,38.9666,85857.0
2017-11-17 15:40:00,48.8,48.8,48.68,48.7,301442.0,38.9666,38.9666,38.8708,38.8868,301442.0
2017-11-17 15:50:00,48.7,48.73,48.67,48.7,379142.0,38.8868,38.9107,38.8628,38.8868,379142.0
2017-11-20 09:30:00,48.91,48.91,48.66,48.81,197985.0,39.0545,39.0545,38.8548,38.9746,197985.0
2017-11-20 09:40:00,48.82,48.89,48.7,48.75,168139.0,38.9826,39.0385,38.8868,38.9267,168139.0
2017-11-20 09:50:00,48.74,48.85,48.72,48.8,135498.0,38.9187,39.0065,38.9027,38.9666,135498.0
2017-11-20 10:00:00,48.8,48.88,48.75,48.88,201345.0,38.9666,39.0305,38.9267,39.0305,201345.0
2017-11-20 10:10:00,48.88,48.96,48.84,48.88,128039.0,39.0305,39.0944,38.9986,39.0305,128039.0
2017-11-20 10:20:00,48.89,48.92,48.84,48.9,98068.0,39.0385,39.0624,38.9986,39.0465,98068.0
2017-11-20 10:30:00,48.9,48.93,48.86,48.89,77902.0,39.0465,39.0704,39.0145,39.0385,77902.0
2017-11-20 10:40:00,48.89,49.09,48.89,49.03,126501.0,39.0385,39.1982,39.0385,39.1503,126501.0
2017-11-20 10:50:00,49.03,49.13,49.02,49.13,150369.0,39.1503,39.2301,39.1423,39.2301,150369.0
2017-11-20 11:00:00,49.12,49.12,48.96,48.98,66861.0,39.2221,39.2221,39.0944,39.1104,66861.0
2017-11-20 11:10:00,48.99,49.05,48.97,49.01,62027.0,39.1183,39.1662,39.1024,39.1343,62027.0
2017-11-20 11:20:00,49.01,49.04,48.99,49.0,97654.0,39.1343,39.1583,39.1183,39.1263,97654.0
2017-11-20 11:30:00,49.0,49.03,48.97,48.99,66363.0,39.1263,39.1503,39.1024,39.1183,66363.0
2017-11-20 11:40:00,48.99,49.08,48.99,49.08,96525.0,39.1183,39.1902,39.1183,39.1902,96525.0
2017-11-20 11:50:00,49.07,49.1,49.02,49.08,52519.0,39.1822,39.2062,39.1423,39.1902,52519.0
2017-11-20 12:00:00,49.08,49.16,49.07,49.07,81469.0,39.1902,39.2541,39.1822,39.1822,81469.0
2017-11-20 12:10:00,49.08,49.17,49.07,49.15,61458.0,39.1902,39.2621,39.1822,39.2461,61458.0
2017-11-20 12:20:00,49.14,49.14,49.08,49.12,48900.0,39.2381,39.2381,39.1902,39.2221,48900.0
2017-11-20 12:30:00,49.12,49.15,49.06,49.15,53300.0,39.2221,39.2461,39.1742,39.2461,53300.0
2017-11-20 12:40:00,49.14,49.15,49.1,49.15,44689.0,39.2381,39.2461,39.2062,39.2461,44689.0
2017-11-20 12:50:00,49.16,49.16,49.1,49.13,79938.0,39.2541,39.2541,39.2062,39.2301,79938.0
2017-11-20 13:00:00,49.14,49.17,49.11,49.12,38383.0,39.2381,39.2621,39.2142,39.2221,38383.0
2017-11-20 13:10:00,49.12,49.2,49.09,49.19,66610.0,39.2221,39.286,39.1982,39.278,66610.0
2017-11-20 13:20:00,49.18,49.19,49.16,49.16,48262.0,39.27,39.278,39.2541,39.2541,48262.0
2017-11-20 13:30:00,49.16,49.19,49.15,49.15,33312.0,39.2541,39.278,39.2461,39.2461,33312.0
2017-11-20 13:40:00,49.15,49.23,49.13,49.22,71111.0,39.2461,39.31,39.2301,39.302,71111.0
2017-11-20 13:50:00,49.22,49.27,49.21,49.27,81115.0,39.302,39.3419,39.294,39.3419,81115.0
2017-11-20 14:00:00,49.28,49.28,49.17,49.18,74973.0,39.3499,39.3499,39.2621,39.27,74973.0
2017-11-20 14:10:00,49.18,49.22,49.15,49.22,72963.0,39.27,39.302,39.2461,39.302,72963.0
2017-11-20 14:20:00,49.22,49.22,49.17,49.21,63686.0,39.302,39.302,39.2621,39.294,63686.0
2017-11-20 14:30:00,49.21,49.25,49.2,49.23,82995.0,39.294,39.3259,39.286,39.31,82995.0
2017-11-20 14:40:00,49.23,49.26,49.2,49.21,64209.0,39.31,39.3339,39.286,39.294,64209.0
2017-11-20 14:50:00,49.21,49.21,49.17,49.2,55491.0,39.294,39.294,39.2621,39.286,55491.0
2017-11-20 15:00:00,49.18,49.19,49.11,49.11,61875.0,39.27,39.278,39.2142,39.2142,61875.0
2017-11-20 15:10:00,49.11,49.11,49.06,49.09,96551.0,39.2142,39.2142,39.1742,39.1982,96551.0
2017-11-20 15:20:00,49.08,49.1,49.05,49.08,88024.0,39.1902,39.2062,39.1662,39.1902,88024.0
2017-11-20 15:30:00,49.08,49.16,49.04,49.15,159847.0,39.1902,39.2541,39.1583,39.2461,159847.0
2017-11-20 15:40:00,49.15,49.16,49.05,49.09,185758.0,39.2461,39.2541,39.1662,39.1982,185758.0
2017-11-20 15:50:00,49.08,49.17,49.06,49.12,450627.0,39.1902,39.2621,39.1742,39.2221,450627.0
2017-11-21 09:30:00,49.61,49.76,49.31,49.42,293024.0,39.6134,39.7332,39.3739,39.4617,293024.0
2017-11-21 09:40:00,49.43,49.65,49.37,49.63,303307.0,39.4697,39.6453,39.4218,39.6294,303307.0
2017-11-21 09:50:00,49.63,49.66,49.5,49.56,160792.0,39.6294,39.6533,39.5256,39.5735,160792.0
2017-11-21 10:00:00,49.57,49.57,49.41,49.44,142415.0,39.5815,39.5815,39.4537,39.4777,142415.0
2017-11-21 10:10:00,49.45,49.48,49.37,49.48,113210.0,39.4856,39.5096,39.4218,39.5096,113210.0
2017-11-21 10:20:00,49.48,49.53,49.41,49.52,106769.0,39.5096,39.5495,39.4537,39.5415,106769.0
2017-11-21 10:30:00,49.52,49.52,49.43,49.46,115122.0,39.5415,39.5415,39.4697,39.4936,115122.0
2017-11-21 10:40:00,49.45,49.5,49.43,49.47,242175.0,39.4856,39.5256,39.4697,39.5016,242175.0
2017-11-21 10:50:00,49.47,49.52,49.46,49.47,129125.0,39.5016,39.5415,39.4936,39.5016,129125.0
2017-11-21 11:00:00,49.48,49.58,49.47,49.58,105919.0,39.5096,39.5894,39.5016,39.5894,105919.0
2017-11-21 11:10:00,49.58,49.59,49.42,49.42,102737.0,39.5894,39.5974,39.4617,39.4617,102737.0
2017-11-21 11:20:00,49.43,49.48,49.31,49.34,114520.0,39.4697,39.5096,39.3739,39.3978,114520.0
2017-11-21 11:30:00,49.33,49.39,49.29,49.33,101779.0,39.3898,39.4377,39.3579,39.3898,101779.0
2017-11-21 11:40:00,49.34,49.45,49.33,49.43,121127.0,39.3978,39.4856,39.3898,39.4697,121127.0
2017-11-21 11:50:00,49.42,49.46,49.38,49.41,81500.0,39.4617,39.4936,39.4297,39.4537,81500.0
2017-11-21 12:00:00,49.41,49.49,49.4,49.44,64781.0,39.4537,39.5176,39.4457,39.4777,64781.0
2017-11-21 12:10:00,49.44,49.5,49.43,49.44,68638.0,39.4777,39.5256,39.4697,39.4777,68638.0
2017-11-21 12:20:00,49.44,49.47,49.41,49.44,58777.0,39.4777,39.5016,39.4537,39.4777,58777.0
2017-11-21 12:30:00,49.44,49.49,49.43,49.48,57824.0,39.4777,39.5176,39.4697,39.5096,57824.0
2017-11-21 12:40:00,49.48,49.51,49.42,49.43,90238.0,39.5096,39.5336,39.4617,39.4697,90238.0
2017-11-21 12:50:00,49.42,49.46,49.39,49.41,55004.0,39.4617,39.4936,39.4377,39.4537,55004.0
2017-11-21 13:00:00,49.4,49.44,49.38,49.39,56150.0,39.4457,39.4777,39.4297,39.4377,56150.0
2017-11-21 13:10:00,49.39,49.41,49.36,49.36,46125.0,39.4377,39.4537,39.4138,39.4138,46125.0
2017-11-21 13:20:00,49.36,49.45,49.36,49.44,76794.0,39.4138,39.4856,39.4138,39.4777,76794.0
2017-11-21 13:30:00,49.44,49.44,49.37,49.41,101224.0,39.4777,39.4777,39.4218,39.4537,101224.0
2017-11-21 13:40:00,49.4,49.46,49.38,49.45,48473.0,39.4457,39.4936,39.4297,39.4856,48473.0
2017-11-21 13:50:00,49.44,49.48,49.42,49.44,53885.0,39.4777,39.5096,39.4617,39.4777,53885.0
2017-11-21 14:00:00,49.43,49.44,49.4,49.42,48455.0,39.4697,39.4777,39.4457,39.4617,48455.0
2017-11-21 14:10:00,49.42,49.44,49.38,49.39,55836.0,39.4617,39.4777,39.4297,39.4377,55836.0
2017-11-21 14:20:00,49.39,49.41,49.36,49.41,118002.0,39.4377,39.4537,39.4138,39.4537,118002.0
2017-11-21 14:30:00,49.42,49.45,49.38,49.41,60273.0,39.4617,39.4856,39.4297,39.4537,60273.0
2017-11-21 14:40:00,49.41,49.44,49.4,49.41,57851.0,39.4537,39.4777,39.4457,39.4537,57851.0
2017-11-21 14:50:00,49.42,49.48,49.42,49.46,64183.0,39.4617,39.5096,39.4617,39.4936,64183.0
2017-11-21 15:00:00,49.46,49.5,49.44,49.45,57160.0,39.4936,39.5256,39.4777,39.4856,57160.0
2017-11-21 15:10:00,49.45,49.45,49.39,49.4,74096.0,39.4856,39.4856,39.4377,39.4457,74096.0
2017-11-21 15:20:00,49.4,49.46,49.38,49.44,167991.0,39.4457,39.4936,39.4297,39.4777,167991.0
2017-11-21 15:30:00,49.44,49.45,49.36,49.36,239473.0,39.4777,39.4856,39.4138,39.4138,239473.0
2017-11-21 15:40:00,49.36,49.4,49.34,49.38,228280.0,39.4138,39.4457,39.3978,39.4297,228280.0
2017-11-21 15:50:00,49.39,49.43,49.37,49.4,593952.0,39.4377,39.4697,39.4218,39.4457,593952.0
2017-11-22 09:30:00,49.34,49.56,49.27,49.45,176827.0,39.3978,39.5735,39.3419,39.4856,176827.0
2017-11-22 09:40:00,49.45,49.58,49.37,49.57,132161.0,39.4856,39.5894,39.4218,39.5815,132161.0
2017-11-22 09:50:00,49.58,49.62,49.5,49.51,78280.0,39.5894,39.6214,39.5256,39.5336,78280.0
2017-11-22 10:00:00,49.52,49.57,49.49,49.55,90541.0,39.5415,39.5815,39.5176,39.5655,90541.0
2017-11-22 10:10:00,49.55,49.56,49.35,49.42,87256.0,39.5655,39.5735,39.4058,39.4617,87256.0
2017-11-22 10:20:00,49.42,49.45,49.3,49.37,143963.0,39.4617,39.4856,39.3659,39.4218,143963.0
2017-11-22 10:30:00,49.36,49.39,49.26,49.32,87165.0,39.4138,39.4377,39.3339,39.3818,87165.0
2017-11-22 10:40:00,49.31,49.34,49.28,49.3,66525.0,39.3739,39.3978,39.3499,39.3659,66525.0
2017-11-22 10:50:00,49.3,49.4,49.29,49.4,77555.0,39.3659,39.4457,39.3579,39.4457,77555.0
2017-11-22 11:00:00,49.4,49.44,49.37,49.41,114617.0,39.4457,39.4777,39.4218,39.4537,114617.0
2017-11-22 11:10:00,49.41,49.42,49.27,49.28,105849.0,39.4537,39.4617,39.3419,39.3499,105849.0
2017-11-22 11:20:00,49.29,49.3,49.14,49.15,76871.0,39.3579,39.3659,39.2381,39.2461,76871.0
2017-11-22 11:30:00,49.15,49.21,49.13,49.17,69199.0,39.2461,39.294,39.2301,39.2621,69199.0
2017-11-22 11:40:00,49.17,49.2,49.14,49.16,70479.0,39.2621,39.286,39.2381,39.2541,70479.0
2017-11-22 11:50:00,49.16,49.21,49.14,49.18,57072.0,39.2541,39.294,39.2381,39.27,57072.0
2017-11-22 12:00:00,49.18,49.22,49.14,49.21,56784.0,39.27,39.302,39.2381,39.294,56784.0
2017-11-22 12:10:00,49.21,49.22,49.19,49.2,47751.0,39.294,39.302,39.278,39.286,47751.0
2017-11-22 12:20:00,49.19,49.19,49.16,49.16,42060.0,39.278,39.278,39.2541,39.2541,42060.0
2017-11-22 12:30:00,49.16,49.16,49.11,49.12,61903.0,39.2541,39.2541,39.2142,39.2221,61903.0
2017-11-22 12:40:00,49.12,49.14,49.08,49.11,45931.0,39.2221,39.2381,39.1902,39.2142,45931.0
2017-11-22 12:50:00,49.12,49.19,49.09,49.19,61708.0,39.2221,39.278,39.1982,39.278,61708.0
2017-11-22 13:00:00,49.19,49.19,49.15,49.15,46054.0,39.278,39.278,39.2461,39.2461,46054.0
2017-11-22 13:10:00,49.15,49.17,49.11,49.13,45481.0,39.2461,39.2621,39.2142,39.2301,45481.0
2017-11-22 13:20:00,49.12,49.17,49.09,49.17,49083.0,39.2221,39.2621,39.1982,39.2621,49083.0
2017-11-22 13:30:00,49.17,49.2,49.17,49.18,46077.0,39.2621,39.286,39.2621,39.27,46077.0
2017-11-22 13:40:00,49.18,49.22,49.16,49.21,38910.0,39.27,39.302,39.2541,39.294,38910.0
2017-11-22 13:50:00,49.2,49.21,49.16,49.19,75564.0,39.286,39.294,39.2541,39.278,75564.0
2017-11-22 14:00:00,49.2,49.24,49.18,49.19,64447.0,39.286,39.318,39.27,39.278,64447.0
2017-11-22 14:10:00,49.19,49.23,49.18,49.2,50150.0,39.278,39.31,39.27,39.286,50150.0
2017-11-22 14:20:00,49.19,49.21,49.12,49.14,51453.0,39.278,39.294,39.2221,39.2381,51453.0
2017-11-22 14:30:00,49.14,49.16,49.12,49.14,44277.0,39.2381,39.2541,39.2221,39.2381,44277.0
2017-11-22 14:40:00,49.15,49.17,49.13,49.14,47680.0,39.2461,39.2621,39.2301,39.2381,47680.0
2017-11-22 14:50:00,49.14,49.16,49.1,49.11,47221.0,39.2381,39.2541,39.2062,39.2142,47221.0
2017-11-22 15:00:00,49.11,49.12,49.07,49.11,54642.0,39.2142,39.2221,39.1822,39.2142,54642.0
2017-11-22 15:10:00,49.1,49.15,49.1,49.15,66397.0,39.2062,39.2461,39.2062,39.2461,66397.0
2017-11-22 15:20:00,49.15,49.16,49.12,49.13,61278.0,39.2461,39.2541,39.2221,39.2301,61278.0
2017-11-22 15:30:00,49.13,49.18,49.12,49.18,136338.0,39.2301,39.27,39.2221,39.27,136338.0
2017-11-22 15:40:00,49.17,49.21,49.17,49.18,168236.0,39.2621,39.294,39.2621,39.27,168236.0
2017-11-22 15:50:00,49.18,49.19,49.08,49.08,310690.0,39.27,39.278,39.1902,39.1902,310690.0
2017-11-24 09:30:00,49.3,49.38,49.11,49.27,166218.0,39.3659,39.4297,39.2142,39.3419,166218.0
2017-11-24 09:40:00,49.27,49.39,49.22,49.34,85529.0,39.3419,39.4377,39.302,39.3978,85529.0
2017-11-24 09:50:00,49.34,49.39,49.31,49.36,187086.0,39.3978,39.4377,39.3739,39.4138,187086.0
2017-11-24 10:00:00,49.36,49.39,49.26,49.28,71649.0,39.4138,39.4377,39.3339,39.3499,71649.0
2017-11-24 10:10:00,49.28,49.34,49.27,49.29,65271.0,39.3499,39.3978,39.3419,39.3579,65271.0
2017-11-24 10:20:00,49.28,49.32,49.27,49.27,54627.0,39.3499,39.3818,39.3419,39.3419,54627.0
2017-11-24 10:30:00,49.26,49.27,49.23,49.24,42869.0,39.3339,39.3419,39.31,39.318,42869.0
2017-11-24 10:40:00,49.24,49.24,49.19,49.19,37259.0,39.318,39.318,39.278,39.278,37259.0
2017-11-24 10:50:00,49.19,49.23,49.16,49.21,76133.0,39.278,39.31,39.2541,39.294,76133.0
2017-11-24 11:00:00,49.21,49.3,49.21,49.22,61570.0,39.294,39.3659,39.294,39.302,61570.0
2017-11-24 11:10:00,49.22,49.26,49.21,49.25,58751.0,39.302,39.3339,39.294,39.3259,58751.0
2017-11-24 11:20:00,49.25,49.26,49.23,49.26,41762.0,39.3259,39.3339,39.31,39.3339,41762.0
2017-11-24 11:30:00,49.26,49.26,49.22,49.24,47402.0,39.3339,39.3339,39.302,39.318,47402.0
2017-11-24 11:40:00,49.25,49.28,49.24,49.25,46640.0,39.3259,39.3499,39.318,39.3259,46640.0
2017-11-24 11:50:00,49.25,49.25,49.2,49.24,47226.0,39.3259,39.3259,39.286,39.318,47226.0
2017-11-24 12:00:00,49.24,49.29,49.23,49.29,45908.0,39.318,39.3579,39.31,39.3579,45908.0
2017-11-24 12:10:00,49.29,49.3,49.23,49.25,33702.0,39.3579,39.3659,39.31,39.3259,33702.0
2017-11-24 12:20:00,49.25,49.26,49.23,49.25,45960.0,39.3259,39.3339,39.31,39.3259,45960.0
2017-11-24 12:30:00,49.25,49.26,49.24,49.26,48665.0,39.3259,39.3339,39.318,39.3339,48665.0
2017-11-24 12:40:00,49.25,49.26,49.18,49.2,153668.0,39.3259,39.3339,39.27,39.286,153668.0
2017-11-24 12:50:00,49.2,49.2,49.04,49.07,259424.0,39.286,39.286,39.1583,39.1822,259424.0
2017-11-27 09:30:00,48.98,49.15,48.86,49.1,149489.0,39.1104,39.2461,39.0145,39.2062,149489.0
2017-11-27 09:40:00,49.09,49.26,49.09,49.22,187334.0,39.1982,39.3339,39.1982,39.302,187334.0
2017-11-27 09:50:00,49.21,49.32,49.06,49.07,185850.0,39.294,39.3818,39.1742,39.1822,185850.0
2017-11-27 10:00:00,49.08,49.11,48.96,48.97,97804.0,39.1902,39.2142,39.0944,39.1024,97804.0
2017-11-27 10:10:00,48.98,49.12,48.97,49.09,79609.0,39.1104,39.2221,39.1024,39.1982,79609.0
2017-11-27 10:20:00,49.08,49.09,48.94,48.99,85185.0,39.1902,39.1982,39.0784,39.1183,85185.0
2017-11-27 10:30:00,48.98,49.02,48.94,48.97,67207.0,39.1104,39.1423,39.0784,39.1024,67207.0
2017-11-27 10:40:00,48.98,49.0,48.95,48.97,54073.0,39.1104,39.1263,39.0864,39.1024,54073.0
2017-11-27 10:50:00,48.97,49.04,48.97,49.01,55856.0,39.1024,39.1583,39.1024,39.1343,55856.0
2017-11-27 11:00:00,49.0,49.03,48.96,48.96,58983.0,39.1263,39.1503,39.0944,39.0944,58983.0
2017-11-27 11:10:00,48.96,48.96,48.85,48.85,76731.0,39.0944,39.0944,39.0065,39.0065,76731.0
2017-11-27 11:20:00,48.85,48.9,48.81,48.84,68855.0,39.0065,39.0465,38.9746,38.9986,68855.0
2017-11-27 11:30:00,48.84,48.86,48.75,48.78,70185.0,38.9986,39.0145,38.9267,38.9507,70185.0
2017-11-27 11:40:00,48.78,48.85,48.76,48.85,75261.0,38.9507,39.0065,38.9347,39.0065,75261.0
2017-11-27 11:50:00,48.85,48.9,48.82,48.88,65267.0,39.0065,39.0465,38.9826,39.0305,65267.0
2017-11-27 12:00:00,48.88,48.88,48.77,48.8,47198.0,39.0305,39.0305,38.9427,38.9666,47198.0
2017-11-27 12:10:00,48.8,48.82,48.77,48.8,64241.0,38.9666,38.9826,38.9427,38.9666,64241.0
2017-11-27 12:20:00,48.81,48.83,48.71,48.75,77579.0,38.9746,38.9906,38.8948,38.9267,77579.0
2017-11-27 12:30:00,48.75,48.87,48.74,48.84,88535.0,38.9267,39.0225,38.9187,38.9986,88535.0
2017-11-27 12:40:00,48.84,48.89,48.84,48.89,56643.0,38.9986,39.0385,38.9986,39.0385,56643.0
2017-11-27 12:50:00,48.89,48.92,48.88,48.91,31691.0,39.0385,39.0624,39.0305,39.0545,31691.0
2017-11-27 13:00:00,48.91,49.01,48.9,48.99,66624.0,39.0545,39.1343,39.0465,39.1183,66624.0
2017-11-27 13:10:00,49.0,49.01,48.95,48.97,139815.0,39.1263,39.1343,39.0864,39.1024,139815.0
2017-11-27 13:20:00,48.97,49.05,48.96,49.02,50610.0,39.1024,39.1662,39.0944,39.1423,50610.0
2017-11-27 13:30:00,49.02,49.03,48.97,48.98,36789.0,39.1423,39.1503,39.1024,39.1104,36789.0
2017-11-27 13:40:00,48.98,49.06,48.98,49.04,52523.0,39.1104,39.1742,39.1104,39.1583,52523.0
2017-11-27 13:50:00,49.04,49.08,49.04,49.07,35600.0,39.1583,39.1902,39.1583,39.1822,35600.0
2017-11-27 14:00:00,49.06,49.07,49.04,49.05,52815.0,39.1742,39.1822,39.1583,39.1662,52815.0
2017-11-27 14:10:00,49.05,49.13,49.05,49.13,63948.0,39.1662,39.2301,39.1662,39.2301,63948.0
2017-11-27 14:20:00,49.12,49.12,49.07,49.08,83089.0,39.2221,39.2221,39.1822,39.1902,83089.0
2017-11-27 14:30:00,49.09,49.09,49.04,49.05,42730.0,39.1982,39.1982,39.1583,39.1662,42730.0
2017-11-27 14:40:00,49.05,49.07,49.0,49.04,79800.0,39.1662,39.1822,39.1263,39.1583,79800.0
2017-11-27 14:50:00,49.05,49.06,48.96,48.98,63566.0,39.1662,39.1742,39.0944,39.1104,63566.0
2017-11-27 15:00:00,48.97,49.03,48.96,49.02,101836.0,39.1024,39.1503,39.0944,39.1423,101836.0
2017-11-27 15:10:00,49.01,49.03,48.99,49.01,100401.0,39.1343,39.1503,39.1183,39.1343,100401.0
2017-11-27 15:20:00,49.01,49.07,49.01,49.06,90519.0,39.1343,39.1822,39.1343,39.1742,90519.0
2017-11-27 15:30:00,49.05,49.08,49.03,49.03,80347.0,39.1662,39.1902,39.1503,39.1503,80347.0
2017-11-27 15:40:00,49.03,49.09,49.02,49.05,168490.0,39.1503,39.1982,39.1423,39.1662,168490.0
2017-11-27 15:50:00,49.05,49.06,49.01,49.01,294460.0,39.1662,39.1742,39.1343,39.1343,294460.0
2017-11-28 09:30:00,49.15,49.2,48.93,48.98,165760.0,39.2461,39.286,39.0704,39.1104,165760.0
2017-11-28 09:40:00,48.98,49.08,48.95,49.0,127287.0,39.1104,39.1902,39.0864,39.1263,127287.0
2017-11-28 09:50:00,49.0,49.12,48.95,49.11,95571.0,39.1263,39.2221,39.0864,39.2142,95571.0
2017-11-28 10:00:00,49.12,49.13,49.02,49.06,113429.0,39.2221,39.2301,39.1423,39.1742,113429.0
2017-11-28 10:10:00,49.06,49.15,49.03,49.05,98743.0,39.1742,39.2461,39.1503,39.1662,98743.0
2017-11-28 10:20:00,49.06,49.13,48.97,49.03,110396.0,39.1742,39.2301,39.1024,39.1503,110396.0
2017-11-28 10:30:00,49.02,49.15,49.0,49.12,81847.0,39.1423,39.2461,39.1263,39.2221,81847.0
2017-11-28 10:40:00,49.12,49.14,49.03,49.05,72285.0,39.2221,39.2381,39.1503,39.1662,72285.0
2017-11-28 10:50:00,49.04,49.11,49.03,49.11,73049.0,39.1583,39.2142,39.1503,39.2142,73049.0
2017-11-28 11:00:00,49.11,49.17,49.07,49.1,102026.0,39.2142,39.2621,39.1822,39.2062,102026.0
2017-11-28 11:10:00,49.1,49.13,49.07,49.09,48617.0,39.2062,39.2301,39.1822,39.1982,48617.0
2017-11-28 11:20:00,49.08,49.15,49.08,49.12,89979.0,39.1902,39.2461,39.1902,39.2221,89979.0
2017-11-28 11:30:00,49.12,49.29,49.09,49.26,182147.0,39.2221,39.3579,39.1982,39.3339,182147.0
2017-11-28 11:40:00,49.27,49.36,49.23,49.3,112188.0,39.3419,39.4138,39.31,39.3659,112188.0
2017-11-28 11:50:00,49.3,49.46,49.29,49.39,127464.0,39.3659,39.4936,39.3579,39.4377,127464.0
2017-11-28 12:00:00,49.39,49.48,49.37,49.41,166930.0,39.4377,39.5096,39.4218,39.4537,166930.0
2017-11-28 12:10:00,49.41,49.45,49.39,49.45,114741.0,39.4537,39.4856,39.4377,39.4856,114741.0
2017-11-28 12:20:00,49.44,49.52,49.43,49.5,137420.0,39.4777,39.5415,39.4697,39.5256,137420.0
2017-11-28 12:30:00,49.5,49.54,49.46,49.53,95816.0,39.5256,39.5575,39.4936,39.5495,95816.0
2017-11-28 12:40:00,49.54,49.63,49.53,49.62,142052.0,39.5575,39.6294,39.5495,39.6214,142052.0
2017-11-28 12:50:00,49.63,49.74,49.58,49.69,111596.0,39.6294,39.7172,39.5894,39.6773,111596.0
2017-11-28 13:00:00,49.69,49.84,49.68,49.83,156678.0,39.6773,39.7971,39.6693,39.7891,156678.0
2017-11-28 13:10:00,49.83,49.89,49.79,49.81,128438.0,39.7891,39.837,39.7571,39.7731,128438.0
2017-11-28 13:20:00,49.82,49.83,49.59,49.71,160591.0,39.7811,39.7891,39.5974,39.6933,160591.0
2017-11-28 13:30:00,49.71,49.84,49.7,49.81,74137.0,39.6933,39.7971,39.6853,39.7731,74137.0
2017-11-28 13:40:00,49.8,49.85,49.76,49.77,83810.0,39.7651,39.805,39.7332,39.7412,83810.0
2017-11-28 13:50:00,49.76,49.83,49.69,49.74,162228.0,39.7332,39.7891,39.6773,39.7172,162228.0
2017-11-28 14:00:00,49.74,49.79,49.62,49.77,294862.0,39.7172,39.7571,39.6214,39.7412,294862.0
2017-11-28 14:10:00,49.78,49.84,49.73,49.77,126987.0,39.7491,39.7971,39.7092,39.7412,126987.0
2017-11-28 14:20:00,49.76,49.84,49.74,49.84,100371.0,39.7332,39.7971,39.7172,39.7971,100371.0
2017-11-28 14:30:00,49.84,49.96,49.82,49.95,122184.0,39.7971,39.8929,39.7811,39.8849,122184.0
2017-11-28 14:40:00,49.96,50.27,49.95,50.24,367735.0,39.8929,40.1404,39.8849,40.1165,367735.0
2017-11-28 14:50:00,50.24,50.48,50.2,50.36,276784.0,40.1165,40.3081,40.0845,40.2123,276784.0
2017-11-28 15:00:00,50.35,50.47,50.32,50.42,280611.0,40.2043,40.3001,40.1803,40.2602,280611.0
2017-11-28 15:10:00,50.41,50.53,50.39,50.45,310275.0,40.2522,40.348,40.2362,40.2841,310275.0
2017-11-28 15:20:00,50.45,50.49,50.36,50.41,270865.0,40.2841,40.3161,40.2123,40.2522,270865.0
2017-11-28 15:30:00,50.4,50.41,50.28,50.33,218506.0,40.2442,40.2522,40.1484,40.1883,218506.0
2017-11-28 15:40:00,50.32,50.48,50.29,50.46,447724.0,40.1803,40.3081,40.1564,40.2921,447724.0
2017-11-28 15:50:00,50.46,50.53,50.34,50.39,971169.0,40.2921,40.348,40.1963,40.2362,971169.0
2017-11-29 09:30:00,50.91,51.14,50.8,51.09,630232.0,40.6514,40.8351,40.5636,40.7952,630232.0
2017-11-29 09:40:00,51.1,51.49,51.0,51.4,403556.0,40.8032,41.1146,40.7233,41.0427,403556.0
2017-11-29 09:50:00,51.41,51.8,51.36,51.75,507363.0,41.0507,41.3621,41.0108,41.3222,507363.0
2017-11-29 10:00:00,51.76,51.76,51.39,51.4,375282.0,41.3302,41.3302,41.0347,41.0427,375282.0
2017-11-29 10:10:00,51.39,51.64,51.36,51.54,402410.0,41.0347,41.2344,41.0108,41.1545,402410.0
2017-11-29 10:20:00,51.55,51.69,51.5,51.61,268260.0,41.1625,41.2743,41.1226,41.2104,268260.0
2017-11-29 10:30:00,51.61,51.69,51.48,51.6,214314.0,41.2104,41.2743,41.1066,41.2024,214314.0
2017-11-29 10:40:00,51.62,51.69,51.49,51.58,328226.0,41.2184,41.2743,41.1146,41.1864,328226.0
2017-11-29 10:50:00,51.57,51.77,51.57,51.77,237478.0,41.1785,41.3382,41.1785,41.3382,237478.0
2017-11-29 11:00:00,51.78,51.78,51.57,51.65,213369.0,41.3461,41.3461,41.1785,41.2423,213369.0
2017-11-29 11:10:00,51.65,51.7,51.54,51.67,298368.0,41.2423,41.2823,41.1545,41.2583,298368.0
2017-11-29 11:20:00,51.67,51.76,51.62,51.67,133497.0,41.2583,41.3302,41.2184,41.2583,133497.0
2017-11-29 11:30:00,51.67,51.82,51.63,51.64,202611.0,41.2583,41.3781,41.2264,41.2344,202611.0
2017-11-29 11:40:00,51.64,51.67,51.2,51.24,332966.0,41.2344,41.2583,40.883,40.915,332966.0
2017-11-29 11:50:00,51.25,51.37,51.08,51.12,218590.0,40.9229,41.0188,40.7872,40.8191,218590.0
2017-11-29 12:00:00,51.13,51.2,51.08,51.2,155039.0,40.8271,40.883,40.7872,40.883,155039.0
2017-11-29 12:10:00,51.19,51.32,51.19,51.29,187784.0,40.875,40.9788,40.875,40.9549,187784.0
2017-11-29 12:20:00,51.29,51.35,51.21,51.24,154832.0,40.9549,41.0028,40.891,40.915,154832.0
2017-11-29 12:30:00,51.24,51.28,51.08,51.28,122954.0,40.915,40.9469,40.7872,40.9469,122954.0
2017-11-29 12:40:00,51.27,51.36,51.25,51.35,106603.0,40.9389,41.0108,40.9229,41.0028,106603.0
2017-11-29 12:50:00,51.36,51.37,51.28,51.37,66825.0,41.0108,41.0188,40.9469,41.0188,66825.0
2017-11-29 13:00:00,51.37,51.37,51.2,51.2,115645.0,41.0188,41.0188,40.883,40.883,115645.0
2017-11-29 13:10:00,51.21,51.3,51.21,51.3,77011.0,40.891,40.9629,40.891,40.9629,77011.0
2017-11-29 13:20:00,51.3,51.3,51.23,51.24,82359.0,40.9629,40.9629,40.907,40.915,82359.0
2017-11-29 13:30:00,51.23,51.24,51.08,51.1,109509.0,40.907,40.915,40.7872,40.8032,109509.0
2017-11-29 13:40:00,51.1,51.1,50.93,50.94,122051.0,40.8032,40.8032,40.6674,40.6754,122051.0
2017-11-29 13:50:00,50.94,51.1,50.93,51.08,115393.0,40.6754,40.8032,40.6674,40.7872,115393.0
2017-11-29 14:00:00,51.08,51.28,51.08,51.27,156076.0,40.7872,40.9469,40.7872,40.9389,156076.0
2017-11-29 14:10:00,51.27,51.34,51.2,51.33,113719.0,40.9389,40.9948,40.883,40.9868,113719.0
2017-11-29 14:20:00,51.32,51.39,51.29,51.38,124678.0,40.9788,41.0347,40.9549,41.0267,124678.0
2017-11-29 14:30:00,51.38,51.42,51.33,51.33,106378.0,41.0267,41.0587,40.9868,40.9868,106378.0
2017-11-29 14:40:00,51.33,51.41,51.3,51.36,80242.0,40.9868,41.0507,40.9629,41.0108,80242.0
2017-11-29 14:50:00,51.36,51.42,51.32,51.39,98100.0,41.0108,41.0587,40.9788,41.0347,98100.0
2017-11-29 15:00:00,51.4,51.42,51.35,51.41,81524.0,41.0427,41.0587,41.0028,41.0507,81524.0
2017-11-29 15:10:00,51.41,51.43,51.36,51.4,128580.0,41.0507,41.0667,41.0108,41.0427,128580.0
2017-11-29 15:20:00,51.4,51.45,51.32,51.36,121314.0,41.0427,41.0826,40.9788,41.0108,121314.0
2017-11-29 15:30:00,51.36,51.39,51.3,51.37,152213.0,41.0108,41.0347,40.9629,41.0188,152213.0
2017-11-29 15:40:00,51.37,51.41,51.32,51.38,231713.0,41.0188,41.0507,40.9788,41.0267,231713.0
2017-11-29 15:50:00,51.38,51.43,51.3,51.33,470306.0,41.0267,41.0667,40.9629,40.9868,470306.0
2017-11-30 09:30:00,51.82,51.91,51.73,51.79,386595.0,41.3781,41.4499,41.3062,41.3541,386595.0
2017-11-30 09:40:00,51.8,51.83,51.5,51.5,259281.0,41.3621,41.3861,41.1226,41.1226,259281.0
2017-11-30 09:50:00,51.51,51.6,51.43,51.46,231770.0,41.1305,41.2024,41.0667,41.0906,231770.0
2017-11-30 10:00:00,51.45,51.51,51.34,51.49,280130.0,41.0826,41.1305,40.9948,41.1146,280130.0
2017-11-30 10:10:00,51.49,51.71,51.48,51.66,238674.0,41.1146,41.2902,41.1066,41.2503,238674.0
2017-11-30 10:20:00,51.65,51.71,51.57,51.64,138203.0,41.2423,41.2902,41.1785,41.2344,138203.0
2017-11-30 10:30:00,51.64,51.68,51.58,51.6,133475.0,41.2344,41.2663,41.1864,41.2024,133475.0
2017-11-30 10:40:00,51.6,51.71,51.56,51.69,116541.0,41.2024,41.2902,41.1705,41.2743,116541.0
2017-11-30 10:50:00,51.69,51.9,51.65,51.86,182963.0,41.2743,41.442,41.2423,41.41,182963.0
2017-11-30 11:00:00,51.86,52.1,51.85,52.06,274881.0,41.41,41.6017,41.402,41.5697,274881.0
2017-11-30 11:10:00,52.07,52.24,52.04,52.2,252160.0,41.5777,41.7134,41.5537,41.6815,252160.0
2017-11-30 11:20:00,52.2,52.26,52.05,52.1,202611.0,41.6815,41.7294,41.5617,41.6017,202611.0
2017-11-30 11:30:00,52.1,52.17,52.05,52.09,116868.0,41.6017,41.6576,41.5617,41.5937,116868.0
2017-11-30 11:40:00,52.09,52.14,51.98,52.02,125602.0,41.5937,41.6336,41.5058,41.5378,125602.0
2017-11-30 11:50:00,52.02,52.09,51.99,52.09,98045.0,41.5378,41.5937,41.5138,41.5937,98045.0
2017-11-30 12:00:00,52.09,52.16,52.07,52.16,99500.0,41.5937,41.6496,41.5777,41.6496,99500.0
2017-11-30 12:10:00,52.16,52.26,52.11,52.19,145583.0,41.6496,41.7294,41.6096,41.6735,145583.0
2017-11-30 12:20:00,52.19,52.22,52.12,52.18,192725.0,41.6735,41.6975,41.6176,41.6655,192725.0
2017-11-30 12:30:00,52.18,52.3,52.17,52.3,220726.0,41.6655,41.7614,41.6576,41.7614,220726.0
2017-11-30 12:40:00,52.3,52.5,52.27,52.47,267752.0,41.7614,41.9211,41.7374,41.8971,267752.0
2017-11-30 12:50:00,52.47,52.49,52.33,52.46,323808.0,41.8971,41.9131,41.7853,41.8891,323808.0
2017-11-30 13:00:00,52.46,52.58,52.37,52.39,173120.0,41.8891,41.9849,41.8173,41.8332,173120.0
2017-11-30 13:10:00,52.4,52.49,52.39,52.42,139322.0,41.8412,41.9131,41.8332,41.8572,139322.0
2017-11-30 13:20:00,52.42,52.45,52.3,52.31,136590.0,41.8572,41.8811,41.7614,41.7693,136590.0
2017-11-30 13:30:00,52.3,52.31,52.13,52.18,134113.0,41.7614,41.7693,41.6256,41.6655,134113.0
2017-11-30 13:40:00,52.18,52.21,51.96,51.98,250449.0,41.6655,41.6895,41.4899,41.5058,250449.0
2017-11-30 13:50:00,51.98,52.01,51.93,51.99,182763.0,41.5058,41.5298,41.4659,41.5138,182763.0
2017-11-30 14:00:00,52.0,52.07,51.91,51.91,138552.0,41.5218,41.5777,41.4499,41.4499,138552.0
2017-11-30 14:10:00,51.93,52.06,51.92,52.01,100846.0,41.4659,41.5697,41.4579,41.5298,100846.0
2017-11-30 14:20:00,52.0,52.15,52.0,52.15,187748.0,41.5218,41.6416,41.5218,41.6416,187748.0
2017-11-30 14:30:00,52.15,52.15,52.01,52.05,148247.0,41.6416,41.6416,41.5298,41.5617,148247.0
2017-11-30 14:40:00,52.05,52.05,51.97,52.01,143701.0,41.5617,41.5617,41.4979,41.5298,143701.0
2017-11-30 14:50:00,52.02,52.05,51.88,51.89,175720.0,41.5378,41.5617,41.426,41.434,175720.0
2017-11-30 15:00:00,51.88,51.89,51.6,51.62,287885.0,41.426,41.434,41.2024,41.2184,287885.0
2017-11-30 15:10:00,51.62,51.77,51.62,51.72,168571.0,41.2184,41.3382,41.2184,41.2982,168571.0
2017-11-30 15:20:00,51.72,51.81,51.69,51.77,205028.0,41.2982,41.3701,41.2743,41.3382,205028.0
2017-11-30 15:30:00,51.78,51.79,51.64,51.66,257761.0,41.3461,41.3541,41.2344,41.2503,257761.0
2017-11-30 15:40:00,51.66,51.87,51.61,51.82,330817.0,41.2503,41.418,41.2104,41.3781,330817.0
2017-11-30 15:50:00,51.83,51.85,51.58,51.61,820395.0,41.3861,41.402,41.1864,41.2104,820395.0
2017-12-01 09:30:00,51.88,52.24,51.58,51.63,334374.0,41.426,41.7134,41.1864,41.2264,334374.0
2017-12-01 09:40:00,51.65,51.74,51.46,51.5,144739.0,41.2423,41.3142,41.0906,41.1226,144739.0
2017-12-01 09:50:00,51.5,51.54,51.34,51.49,176673.0,41.1226,41.1545,40.9948,41.1146,176673.0
2017-12-01 10:00:00,51.49,51.5,51.15,51.42,367063.0,41.1146,41.1226,40.8431,41.0587,367063.0
2017-12-01 10:10:00,51.43,51.88,51.42,51.84,202686.0,41.0667,41.426,41.0587,41.394,202686.0
2017-12-01 10:20:00,51.84,51.97,51.74,51.89,161271.0,41.394,41.4979,41.3142,41.434,161271.0
2017-12-01 10:30:00,51.9,52.09,51.84,51.88,209416.0,41.442,41.5937,41.394,41.426,209416.0
2017-12-01 10:40:00,51.88,52.06,51.87,52.02,182803.0,41.426,41.5697,41.418,41.5378,182803.0
2017-12-01 10:50:00,52.02,52.11,51.92,51.93,123339.0,41.5378,41.6096,41.4579,41.4659,123339.0
2017-12-01 11:00:00,51.93,52.05,51.58,51.71,295316.0,41.4659,41.5617,41.1864,41.2902,295316.0
2017-12-01 11:10:00,51.7,51.72,50.85,51.53,560841.0,41.2823,41.2982,40.6035,41.1465,560841.0
2017-12-01 11:20:00,51.53,51.55,50.72,50.92,546659.0,41.1465,41.1625,40.4997,40.6594,546659.0
2017-12-01 11:30:00,50.9,51.56,50.81,51.45,526415.0,40.6435,41.1705,40.5716,41.0826,526415.0
2017-12-01 11:40:00,51.45,51.59,51.14,51.19,215735.0,41.0826,41.1944,40.8351,40.875,215735.0
2017-12-01 11:50:00,51.18,51.67,51.06,51.63,309757.0,40.867,41.2583,40.7712,41.2264,309757.0
2017-12-01 12:00:00,51.63,51.9,51.51,51.69,214025.0,41.2264,41.442,41.1305,41.2743,214025.0
2017-12-01 12:10:00,51.68,51.8,51.51,51.57,155845.0,41.2663,41.3621,41.1305,41.1785,155845.0
2017-12-01 12:20:00,51.58,51.6,51.41,51.48,163987.0,41.1864,41.2024,41.0507,41.1066,163987.0
2017-12-01 12:30:00,51.5,51.56,51.42,51.48,215917.0,41.1226,41.1705,41.0587,41.1066,215917.0
2017-12-01 12:40:00,51.48,51.61,51.41,51.54,161941.0,41.1066,41.2104,41.0507,41.1545,161941.0
2017-12-01 12:50:00,51.54,51.6,51.48,51.55,141200.0,41.1545,41.2024,41.1066,41.1625,141200.0
2017-12-01 13:00:00,51.54,51.58,51.47,51.55,82419.0,41.1545,41.1864,41.0986,41.1625,82419.0
2017-12-01 13:10:00,51.56,51.7,51.56,51.65,99426.0,41.1705,41.2823,41.1705,41.2423,99426.0
2017-12-01 13:20:00,51.65,51.8,51.63,51.77,125316.0,41.2423,41.3621,41.2264,41.3382,125316.0
2017-12-01 13:30:00,51.77,51.91,51.71,51.87,114172.0,41.3382,41.4499,41.2902,41.418,114172.0
2017-12-01 13:40:00,51.87,51.87,51.6,51.69,155357.0,41.418,41.418,41.2024,41.2743,155357.0
2017-12-01 13:50:00,51.68,51.75,51.64,51.69,96691.0,41.2663,41.3222,41.2344,41.2743,96691.0
2017-12-01 14:00:00,51.69,51.78,51.64,51.77,121520.0,41.2743,41.3461,41.2344,41.3382,121520.0
2017-12-01 14:10:00,51.78,51.84,51.71,51.73,110560.0,41.3461,41.394,41.2902,41.3062,110560.0
2017-12-01 14:20:00,51.73,51.77,51.68,51.73,149891.0,41.3062,41.3382,41.2663,41.3062,149891.0
2017-12-01 14:30:00,51.73,51.81,51.72,51.78,176246.0,41.3062,41.3701,41.2982,41.3461,176246.0
2017-12-01 14:40:00,51.79,51.8,51.52,51.55,176454.0,41.3541,41.3621,41.1385,41.1625,176454.0
2017-12-01 14:50:00,51.55,51.55,51.45,51.51,211290.0,41.1625,41.1625,41.0826,41.1305,211290.0
2017-12-01 15:00:00,51.5,51.73,51.46,51.71,169268.0,41.1226,41.3062,41.0906,41.2902,169268.0
2017-12-01 15:10:00,51.72,51.81,51.69,51.76,103209.0,41.2982,41.3701,41.2743,41.3302,103209.0
2017-12-01 15:20:00,51.76,51.86,51.74,51.85,163917.0,41.3302,41.41,41.3142,41.402,163917.0
2017-12-01 15:30:00,51.84,51.87,51.74,51.78,282164.0,41.394,41.418,41.3142,41.3461,282164.0
2017-12-01 15:40:00,51.78,51.91,51.77,51.85,322016.0,41.3461,41.4499,41.3382,41.402,322016.0
2017-12-01 15:50:00,51.85,51.95,51.81,51.94,486307.0,41.402,41.4819,41.3701,41.4739,486307.0
2017-12-04 09:30:00,53.11,53.18,52.76,52.98,690346.0,42.4081,42.464,42.1287,42.3043,690346.0
2017-12-04 09:40:00,53.0,53.29,52.91,52.96,371301.0,42.3203,42.5519,42.2484,42.2884,371301.0
2017-12-04 09:50:00,52.97,53.09,52.87,52.9,201091.0,42.2964,42.3922,42.2165,42.2405,201091.0
2017-12-04 10:00:00,52.9,52.98,52.78,52.98,283065.0,42.2405,42.3043,42.1446,42.3043,283065.0
2017-12-04 10:10:00,52.98,53.07,52.84,53.06,346449.0,42.3043,42.3762,42.1925,42.3682,346449.0
2017-12-04 10:20:00,53.05,53.26,52.99,53.18,273940.0,42.3602,42.5279,42.3123,42.464,273940.0
2017-12-04 10:30:00,53.19,53.35,53.18,53.32,305264.0,42.472,42.5998,42.464,42.5758,305264.0
2017-12-04 10:40:00,53.32,53.37,53.24,53.33,297043.0,42.5758,42.6157,42.5119,42.5838,297043.0
2017-12-04 10:50:00,53.33,53.34,53.11,53.17,270363.0,42.5838,42.5918,42.4081,42.456,270363.0
2017-12-04 11:00:00,53.18,53.22,52.98,53.0,350108.0,42.464,42.496,42.3043,42.3203,350108.0
2017-12-04 11:10:00,52.99,53.05,52.88,53.05,174433.0,42.3123,42.3602,42.2245,42.3602,174433.0
2017-12-04 11:20:00,53.06,53.13,52.91,52.97,183055.0,42.3682,42.4241,42.2484,42.2964,183055.0
2017-12-04 11:30:00,52.97,53.03,52.88,53.03,137049.0,42.2964,42.3443,42.2245,42.3443,137049.0
2017-12-04 11:40:00,53.03,53.05,52.93,53.01,147984.0,42.3443,42.3602,42.2644,42.3283,147984.0
2017-12-04 11:50:00,53.01,53.14,53.01,53.11,133189.0,42.3283,42.4321,42.3283,42.4081,133189.0
2017-12-04 12:00:00,53.11,53.24,53.09,53.18,119472.0,42.4081,42.5119,42.3922,42.464,119472.0
2017-12-04 12:10:00,53.18,53.25,53.16,53.23,144792.0,42.464,42.5199,42.4481,42.504,144792.0
2017-12-04 12:20:00,53.24,53.25,53.08,53.1,116499.0,42.5119,42.5199,42.3842,42.4002,116499.0
2017-12-04 12:30:00,53.1,53.1,53.01,53.07,110949.0,42.4002,42.4002,42.3283,42.3762,110949.0
2017-12-04 12:40:00,53.07,53.12,53.05,53.09,215859.0,42.3762,42.4161,42.3602,42.3922,215859.0
2017-12-04 12:50:00,53.09,53.14,53.05,53.13,189097.0,42.3922,42.4321,42.3602,42.4241,189097.0
2017-12-04 13:00:00,53.12,53.25,53.12,53.14,162910.0,42.4161,42.5199,42.4161,42.4321,162910.0
2017-12-04 13:10:00,53.14,53.22,53.13,53.16,184392.0,42.4321,42.496,42.4241,42.4481,184392.0
2017-12-04 13:20:00,53.16,53.23,53.15,53.21,114250.0,42.4481,42.504,42.4401,42.488,114250.0
2017-12-04 13:30:00,53.2,53.34,53.19,53.29,148681.0,42.48,42.5918,42.472,42.5519,148681.0
2017-12-04 13:40:00,53.28,53.36,53.26,53.31,110412.0,42.5439,42.6078,42.5279,42.5678,110412.0
2017-12-04 13:50:00,53.32,53.35,53.25,53.31,108486.0,42.5758,42.5998,42.5199,42.5678,108486.0
2017-12-04 14:00:00,53.3,53.31,53.18,53.18,109608.0,42.5599,42.5678,42.464,42.464,109608.0
2017-12-04 14:10:00,53.19,53.21,53.09,53.12,183817.0,42.472,42.488,42.3922,42.4161,183817.0
2017-12-04 14:20:00,53.12,53.17,53.05,53.08,137969.0,42.4161,42.456,42.3602,42.3842,137969.0
2017-12-04 14:30:00,53.08,53.1,52.97,53.09,341053.0,42.3842,42.4002,42.2964,42.3922,341053.0
2017-12-04 14:40:00,53.09,53.12,53.0,53.02,153651.0,42.3922,42.4161,42.3203,42.3363,153651.0
2017-12-04 14:50:00,53.01,53.07,52.98,53.04,138035.0,42.3283,42.3762,42.3043,42.3522,138035.0
2017-12-04 15:00:00,53.04,53.09,52.97,53.06,160823.0,42.3522,42.3922,42.2964,42.3682,160823.0
2017-12-04 15:10:00,53.06,53.08,52.99,52.99,237546.0,42.3682,42.3842,42.3123,42.3123,237546.0
2017-12-04 15:20:00,52.99,53.07,52.9,52.91,234236.0,42.3123,42.3762,42.2405,42.2484,234236.0
2017-12-04 15:30:00,52.91,52.98,52.83,52.85,307903.0,42.2484,42.3043,42.1846,42.2005,307903.0
2017-12-04 15:40:00,52.86,52.89,52.78,52.81,380697.0,42.2085,42.2325,42.1446,42.1686,380697.0
2017-12-04 15:50:00,52.81,52.84,52.67,52.68,785449.0,42.1686,42.1925,42.0568,42.0648,785449.0
2017-12-05 09:30:00,52.87,52.94,52.47,52.51,469590.0,42.2165,42.2724,41.8971,41.929,469590.0
2017-12-05 09:40:00,52.51,52.67,52.38,52.45,165530.0,41.929,42.0568,41.8252,41.8811,165530.0
2017-12-05 09:50:00,52.45,52.49,52.21,52.22,227835.0,41.8811,41.9131,41.6895,41.6975,227835.0
2017-12-05 10:00:00,52.21,52.48,52.2,52.37,189966.0,41.6895,41.9051,41.6815,41.8173,189966.0
2017-12-05 10:10:00,52.37,52.48,52.3,52.48,125095.0,41.8173,41.9051,41.7614,41.9051,125095.0
2017-12-05 10:20:00,52.48,52.58,52.45,52.56,163821.0,41.9051,41.9849,41.8811,41.969,163821.0
2017-12-05 10:30:00,52.55,52.58,52.36,52.38,185088.0,41.961,41.9849,41.8093,41.8252,185088.0
2017-12-05 10:40:00,52.39,52.57,52.39,52.54,127099.0,41.8332,41.977,41.8332,41.953,127099.0
2017-12-05 10:50:00,52.53,52.72,52.5,52.7,122838.0,41.945,42.0967,41.9211,42.0808,122838.0
2017-12-05 11:00:00,52.7,52.85,52.7,52.83,120996.0,42.0808,42.2005,42.0808,42.1846,120996.0
2017-12-05 11:10:00,52.84,52.86,52.66,52.69,98144.0,42.1925,42.2085,42.0488,42.0728,98144.0
2017-12-05 11:20:00,52.68,52.78,52.65,52.69,129193.0,42.0648,42.1446,42.0408,42.0728,129193.0
2017-12-05 11:30:00,52.7,52.74,52.64,52.65,79515.0,42.0808,42.1127,42.0328,42.0408,79515.0
2017-12-05 11:40:00,52.65,52.72,52.58,52.59,167648.0,42.0408,42.0967,41.9849,41.9929,167648.0
2017-12-05 11:50:00,52.6,52.6,52.32,52.38,137494.0,42.0009,42.0009,41.7773,41.8252,137494.0
2017-12-05 12:00:00,52.37,52.41,52.25,52.33,136744.0,41.8173,41.8492,41.7214,41.7853,136744.0
2017-12-05 12:10:00,52.34,52.44,52.33,52.39,121237.0,41.7933,41.8731,41.7853,41.8332,121237.0
2017-12-05 12:20:00,52.38,52.39,52.31,52.37,75789.0,41.8252,41.8332,41.7693,41.8173,75789.0
2017-12-05 12:30:00,52.37,52.43,52.34,52.43,69689.0,41.8173,41.8652,41.7933,41.8652,69689.0
2017-12-05 12:40:00,52.43,52.44,52.33,52.33,77748.0,41.8652,41.8731,41.7853,41.7853,77748.0
2017-12-05 12:50:00,52.34,52.37,52.29,52.29,74300.0,41.7933,41.8173,41.7534,41.7534,74300.0
2017-12-05 13:00:00,52.29,52.47,52.26,52.38,128553.0,41.7534,41.8971,41.7294,41.8252,128553.0
2017-12-05 13:10:00,52.39,52.41,52.31,52.39,116397.0,41.8332,41.8492,41.7693,41.8332,116397.0
2017-12-05 13:20:00,52.39,52.42,52.36,52.39,130266.0,41.8332,41.8572,41.8093,41.8332,130266.0
2017-12-05 13:30:00,52.39,52.4,52.36,52.37,55570.0,41.8332,41.8412,41.8093,41.8173,55570.0
2017-12-05 13:40:00,52.37,52.37,52.3,52.35,68058.0,41.8173,41.8173,41.7614,41.8013,68058.0
2017-12-05 13:50:00,52.35,52.38,52.3,52.33,88765.0,41.8013,41.8252,41.7614,41.7853,88765.0
2017-12-05 14:00:00,52.34,52.41,52.33,52.38,85853.0,41.7933,41.8492,41.7853,41.8252,85853.0
2017-12-05 14:10:00,52.37,52.41,52.18,52.19,134940.0,41.8173,41.8492,41.6655,41.6735,134940.0
2017-12-05 14:20:00,52.19,52.24,52.13,52.14,153195.0,41.6735,41.7134,41.6256,41.6336,153195.0
2017-12-05 14:30:00,52.15,52.16,51.97,51.99,199893.0,41.6416,41.6496,41.4979,41.5138,199893.0
2017-12-05 14:40:00,51.99,52.05,51.93,51.96,243731.0,41.5138,41.5617,41.4659,41.4899,243731.0
2017-12-05 14:50:00,51.97,52.04,51.96,52.02,154259.0,41.4979,41.5537,41.4899,41.5378,154259.0
2017-12-05 15:00:00,52.01,52.07,51.98,52.01,119887.0,41.5298,41.5777,41.5058,41.5298,119887.0
2017-12-05 15:10:00,52.01,52.02,51.82,51.86,205488.0,41.5298,41.5378,41.3781,41.41,205488.0
2017-12-05 15:20:00,51.87,51.98,51.85,51.9,143736.0,41.418,41.5058,41.402,41.442,143736.0
2017-12-05 15:30:00,51.9,51.94,51.83,51.85,210208.0,41.442,41.4739,41.3861,41.402,210208.0
2017-12-05 15:40:00,51.84,51.93,51.79,51.82,299128.0,41.394,41.4659,41.3541,41.3781,299128.0
2017-12-05 15:50:00,51.82,52.03,51.8,51.99,1049148.0,41.3781,41.5458,41.3621,41.5138,1049148.0
2017-12-06 09:30:00,51.66,52.36,51.62,52.35,384156.0,41.2503,41.8093,41.2184,41.8013,384156.0
2017-12-06 09:40:00,52.34,52.34,51.98,52.09,373412.0,41.7933,41.7933,41.5058,41.5937,373412.0
2017-12-06 09:50:00,52.09,52.1,51.79,51.94,297321.0,41.5937,41.6017,41.3541,41.4739,297321.0
2017-12-06 10:00:00,51.94,51.98,51.85,51.89,142539.0,41.4739,41.5058,41.402,41.434,142539.0
2017-12-06 10:10:00,51.89,51.96,51.85,51.96,230739.0,41.434,41.4899,41.402,41.4899,230739.0
2017-12-06 10:20:00,51.95,51.98,51.9,51.94,71505.0,41.4819,41.5058,41.442,41.4739,71505.0
2017-12-06 10:30:00,51.93,51.96,51.75,51.78,218495.0,41.4659,41.4899,41.3222,41.3461,218495.0
2017-12-06 10:40:00,51.79,51.97,51.79,51.9,182130.0,41.3541,41.4979,41.3541,41.442,182130.0
2017-12-06 10:50:00,51.89,51.96,51.87,51.93,226318.0,41.434,41.4899,41.418,41.4659,226318.0
2017-12-06 11:00:00,51.93,51.99,51.84,51.9,105464.0,41.4659,41.5138,41.394,41.442,105464.0
2017-12-06 11:10:00,51.89,51.9,51.72,51.8,97318.0,41.434,41.442,41.2982,41.3621,97318.0
2017-12-06 11:20:00,51.8,51.9,51.78,51.86,118811.0,41.3621,41.442,41.3461,41.41,118811.0
2017-12-06 11:30:00,51.86,51.93,51.8,51.83,104926.0,41.41,41.4659,41.3621,41.3861,104926.0
2017-12-06 11:40:00,51.84,51.87,51.81,51.85,56761.0,41.394,41.418,41.3701,41.402,56761.0
2017-12-06 11:50:00,51.85,51.86,51.7,51.74,137463.0,41.402,41.41,41.2823,41.3142,137463.0
2017-12-06 12:00:00,51.74,51.74,51.64,51.64,146462.0,41.3142,41.3142,41.2344,41.2344,146462.0
2017-12-06 12:10:00,51.65,51.77,51.63,51.63,69790.0,41.2423,41.3382,41.2264,41.2264,69790.0
2017-12-06 12:20:00,51.63,51.63,51.44,51.55,180113.0,41.2264,41.2264,41.0747,41.1625,180113.0
2017-12-06 12:30:00,51.55,51.61,51.48,51.6,180952.0,41.1625,41.2104,41.1066,41.2024,180952.0
2017-12-06 12:40:00,51.6,51.69,51.6,51.67,81638.0,41.2024,41.2743,41.2024,41.2583,81638.0
2017-12-06 12:50:00,51.67,51.77,51.65,51.69,97135.0,41.2583,41.3382,41.2423,41.2743,97135.0
2017-12-06 13:00:00,51.69,51.72,51.65,51.72,73514.0,41.2743,41.2982,41.2423,41.2982,73514.0
2017-12-06 13:10:00,51.7,51.74,51.66,51.66,90357.0,41.2823,41.3142,41.2503,41.2503,90357.0
2017-12-06 13:20:00,51.66,51.68,51.58,51.64,72215.0,41.2503,41.2663,41.1864,41.2344,72215.0
2017-12-06 13:30:00,51.64,51.69,51.61,51.63,142770.0,41.2344,41.2743,41.2104,41.2264,142770.0
2017-12-06 13:40:00,51.64,51.73,51.63,51.73,78134.0,41.2344,41.3062,41.2264,41.3062,78134.0
2017-12-06 13:50:00,51.73,51.78,51.7,51.77,75075.0,41.3062,41.3461,41.2823,41.3382,75075.0
2017-12-06 14:00:00,51.77,51.83,51.75,51.82,98667.0,41.3382,41.3861,41.3222,41.3781,98667.0
2017-12-06 14:10:00,51.83,51.86,51.8,51.86,51620.0,41.3861,41.41,41.3621,41.41,51620.0
2017-12-06 14:20:00,51.86,51.86,51.8,51.82,51904.0,41.41,41.41,41.3621,41.3781,51904.0
2017-12-06 14:30:00,51.82,51.86,51.77,51.81,97610.0,41.3781,41.41,41.3382,41.3701,97610.0
2017-12-06 14:40:00,51.8,51.83,51.74,51.74,67012.0,41.3621,41.3861,41.3142,41.3142,67012.0
2017-12-06 14:50:00,51.74,51.77,51.74,51.76,71997.0,41.3142,41.3382,41.3142,41.3302,71997.0
2017-12-06 15:00:00,51.75,51.78,51.73,51.78,58202.0,41.3222,41.3461,41.3062,41.3461,58202.0
2017-12-06 15:10:00,51.78,51.79,51.71,51.71,79176.0,41.3461,41.3541,41.2902,41.2902,79176.0
2017-12-06 15:20:00,51.71,51.79,51.69,51.69,110330.0,41.2902,41.3541,41.2743,41.2743,110330.0
2017-12-06 15:30:00,51.7,51.7,51.62,51.66,254980.0,41.2823,41.2823,41.2184,41.2503,254980.0
2017-12-06 15:40:00,51.66,51.79,51.63,51.78,376257.0,41.2503,41.3541,41.2264,41.3461,376257.0
2017-12-06 15:50:00,51.77,51.78,51.64,51.69,418312.0,41.3382,41.3461,41.2344,41.2743,418312.0
2017-12-07 09:30:00,51.34,51.72,51.26,51.58,307221.0,40.9948,41.2982,40.9309,41.1864,307221.0
2017-12-07 09:40:00,51.57,51.84,51.56,51.72,240611.0,41.1785,41.394,41.1705,41.2982,240611.0
2017-12-07 09:50:00,51.74,52.14,51.73,52.14,495188.0,41.3142,41.6336,41.3062,41.6336,495188.0
2017-12-07 10:00:00,52.13,52.21,51.9,52.05,217641.0,41.6256,41.6895,41.442,41.5617,217641.0
2017-12-07 10:10:00,52.05,52.27,51.99,52.2,383891.0,41.5617,41.7374,41.5138,41.6815,383891.0
2017-12-07 10:20:00,52.21,52.33,52.16,52.31,224409.0,41.6895,41.7853,41.6496,41.7693,224409.0
2017-12-07 10:30:00,52.32,52.49,52.3,52.48,334222.0,41.7773,41.9131,41.7614,41.9051,334222.0
2017-12-07 10:40:00,52.48,52.6,52.47,52.51,390417.0,41.9051,42.0009,41.8971,41.929,390417.0
2017-12-07 10:50:00,52.52,52.56,52.4,52.46,191378.0,41.937,41.969,41.8412,41.8891,191378.0
2017-12-07 11:00:00,52.46,52.59,52.43,52.44,122074.0,41.8891,41.9929,41.8652,41.8731,122074.0
2017-12-07 11:10:00,52.44,52.45,52.31,52.37,180799.0,41.8731,41.8811,41.7693,41.8173,180799.0
2017-12-07 11:20:00,52.37,52.49,52.36,52.49,83757.0,41.8173,41.9131,41.8093,41.9131,83757.0
2017-12-07 11:30:00,52.49,52.63,52.49,52.62,187452.0,41.9131,42.0249,41.9131,42.0169,187452.0
2017-12-07 11:40:00,52.63,52.65,52.59,52.63,108981.0,42.0249,42.0408,41.9929,42.0249,108981.0
2017-12-07 11:50:00,52.62,52.73,52.52,52.52,518798.0,42.0169,42.1047,41.937,41.937,518798.0
2017-12-07 12:00:00,52.53,52.55,52.34,52.47,146969.0,41.945,41.961,41.7933,41.8971,146969.0
2017-12-07 12:10:00,52.47,52.55,52.45,52.5,112067.0,41.8971,41.961,41.8811,41.9211,112067.0
2017-12-07 12:20:00,52.5,52.53,52.47,52.49,71063.0,41.9211,41.945,41.8971,41.9131,71063.0
2017-12-07 12:30:00,52.48,52.49,52.44,52.48,82053.0,41.9051,41.9131,41.8731,41.9051,82053.0
2017-12-07 12:40:00,52.48,52.52,52.44,52.48,65542.0,41.9051,41.937,41.8731,41.9051,65542.0
2017-12-07 12:50:00,52.49,52.53,52.44,52.52,86734.0,41.9131,41.945,41.8731,41.937,86734.0
2017-12-07 13:00:00,52.52,52.59,52.46,52.47,75956.0,41.937,41.9929,41.8891,41.8971,75956.0
2017-12-07 13:10:00,52.47,52.6,52.47,52.53,197680.0,41.8971,42.0009,41.8971,41.945,197680.0
2017-12-07 13:20:00,52.52,52.68,52.49,52.67,132683.0,41.937,42.0648,41.9131,42.0568,132683.0
2017-12-07 13:30:00,52.68,52.73,52.59,52.66,234392.0,42.0648,42.1047,41.9929,42.0488,234392.0
2017-12-07 13:40:00,52.67,52.71,52.55,52.57,141341.0,42.0568,42.0887,41.961,41.977,141341.0
2017-12-07 13:50:00,52.56,52.6,52.52,52.6,103363.0,41.969,42.0009,41.937,42.0009,103363.0
2017-12-07 14:00:00,52.59,52.62,52.57,52.58,94890.0,41.9929,42.0169,41.977,41.9849,94890.0
2017-12-07 14:10:00,52.58,52.6,52.53,52.56,81062.0,41.9849,42.0009,41.945,41.969,81062.0
2017-12-07 14:20:00,52.55,52.57,52.42,52.44,186335.0,41.961,41.977,41.8572,41.8731,186335.0
2017-12-07 14:30:00,52.44,52.45,52.4,52.41,64141.0,41.8731,41.8811,41.8412,41.8492,64141.0
2017-12-07 14:40:00,52.41,52.41,52.33,52.4,172296.0,41.8492,41.8492,41.7853,41.8412,172296.0
2017-12-07 14:50:00,52.41,52.48,52.39,52.4,140208.0,41.8492,41.9051,41.8332,41.8412,140208.0
2017-12-07 15:00:00,52.4,52.44,52.33,52.34,111979.0,41.8412,41.8731,41.7853,41.7933,111979.0
2017-12-07 15:10:00,52.35,52.4,52.33,52.34,74824.0,41.8013,41.8412,41.7853,41.7933,74824.0
2017-12-07 15:20:00,52.33,52.41,52.32,52.34,173886.0,41.7853,41.8492,41.7773,41.7933,173886.0
2017-12-07 15:30:00,52.34,52.42,52.32,52.4,122880.0,41.7933,41.8572,41.7773,41.8412,122880.0
2017-12-07 15:40:00,52.4,52.41,52.17,52.17,243954.0,41.8412,41.8492,41.6576,41.6576,243954.0
2017-12-07 15:50:00,52.17,52.36,52.15,52.36,510136.0,41.6576,41.8093,41.6416,41.8093,510136.0
2017-12-08 09:30:00,52.99,52.99,52.32,52.35,497936.0,42.3123,42.3123,41.7773,41.8013,497936.0
2017-12-08 09:40:00,52.34,52.4,52.15,52.21,235307.0,41.7933,41.8412,41.6416,41.6895,235307.0
2017-12-08 09:50:00,52.22,52.42,52.21,52.38,177355.0,41.6975,41.8572,41.6895,41.8252,177355.0
2017-12-08 10:00:00,52.38,52.41,52.23,52.27,194561.0,41.8252,41.8492,41.7055,41.7374,194561.0
2017-12-08 10:10:00,52.27,52.35,52.22,52.34,182585.0,41.7374,41.8013,41.6975,41.7933,182585.0
2017-12-08 10:20:00,52.34,52.42,52.29,52.37,133974.0,41.7933,41.8572,41.7534,41.8173,133974.0
2017-12-08 10:30:00,52.38,52.5,52.36,52.43,156685.0,41.8252,41.9211,41.8093,41.8652,156685.0
2017-12-08 10:40:00,52.42,52.43,52.26,52.37,173570.0,41.8572,41.8652,41.7294,41.8173,173570.0
2017-12-08 10:50:00,52.38,52.42,52.31,52.41,90260.0,41.8252,41.8572,41.7693,41.8492,90260.0
2017-12-08 11:00:00,52.41,52.48,52.41,52.47,68840.0,41.8492,41.9051,41.8492,41.8971,68840.0
2017-12-08 11:10:00,52.47,52.47,52.34,52.41,98686.0,41.8971,41.8971,41.7933,41.8492,98686.0
2017-12-08 11:20:00,52.41,52.47,52.33,52.34,93625.0,41.8492,41.8971,41.7853,41.7933,93625.0
2017-12-08 11:30:00,52.35,52.44,52.33,52.43,67525.0,41.8013,41.8731,41.7853,41.8652,67525.0
2017-12-08 11:40:00,52.44,52.48,52.43,52.47,79043.0,41.8731,41.9051,41.8652,41.8971,79043.0
2017-12-08 11:50:00,52.48,52.53,52.43,52.48,79784.0,41.9051,41.945,41.8652,41.9051,79784.0
2017-12-08 12:00:00,52.49,52.51,52.46,52.49,66783.0,41.9131,41.929,41.8891,41.9131,66783.0
2017-12-08 12:10:00,52.5,52.57,52.48,52.54,67366.0,41.9211,41.977,41.9051,41.953,67366.0
2017-12-08 12:20:00,52.53,52.54,52.47,52.48,64004.0,41.945,41.953,41.8971,41.9051,64004.0
2017-12-08 12:30:00,52.48,52.6,52.47,52.58,128918.0,41.9051,42.0009,41.8971,41.9849,128918.0
2017-12-08 12:40:00,52.57,52.6,52.55,52.58,41188.0,41.977,42.0009,41.961,41.9849,41188.0
2017-12-08 12:50:00,52.57,52.61,52.53,52.54,48824.0,41.977,42.0089,41.945,41.953,48824.0
2017-12-08 13:00:00,52.54,52.56,52.48,52.52,88469.0,41.953,41.969,41.9051,41.937,88469.0
2017-12-08 13:10:00,52.52,52.56,52.47,52.55,104908.0,41.937,41.969,41.8971,41.961,104908.0
2017-12-08 13:20:00,52.55,52.58,52.5,52.52,48020.0,41.961,41.9849,41.9211,41.937,48020.0
2017-12-08 13:30:00,52.52,52.57,52.51,52.56,105193.0,41.937,41.977,41.929,41.969,105193.0
2017-12-08 13:40:00,52.56,52.59,52.54,52.56,56967.0,41.969,41.9929,41.953,41.969,56967.0
2017-12-08 13:50:00,52.56,52.59,52.55,52.59,45466.0,41.969,41.9929,41.961,41.9929,45466.0
2017-12-08 14:00:00,52.58,52.62,52.55,52.61,64991.0,41.9849,42.0169,41.961,42.0089,64991.0
2017-12-08 14:10:00,52.61,52.62,52.52,52.57,76400.0,42.0089,42.0169,41.937,41.977,76400.0
2017-12-08 14:20:00,52.58,52.65,52.56,52.63,93948.0,41.9849,42.0408,41.969,42.0249,93948.0
2017-12-08 14:30:00,52.62,52.63,52.56,52.62,58117.0,42.0169,42.0249,41.969,42.0169,58117.0
2017-12-08 14:40:00,52.62,52.65,52.59,52.65,63115.0,42.0169,42.0408,41.9929,42.0408,63115.0
2017-12-08 14:50:00,52.65,52.8,52.62,52.79,151619.0,42.0408,42.1606,42.0169,42.1526,151619.0
2017-12-08 15:00:00,52.79,52.84,52.76,52.8,96592.0,42.1526,42.1925,42.1287,42.1606,96592.0
2017-12-08 15:10:00,52.79,52.84,52.76,52.8,134274.0,42.1526,42.1925,42.1287,42.1606,134274.0
2017-12-08 15:20:00,52.8,52.84,52.77,52.81,329464.0,42.1606,42.1925,42.1367,42.1686,329464.0
2017-12-08 15:30:00,52.82,52.87,52.77,52.8,153061.0,42.1766,42.2165,42.1367,42.1606,153061.0
2017-12-08 15:40:00,52.8,52.85,52.78,52.79,220436.0,42.1606,42.2005,42.1446,42.1526,220436.0
2017-12-08 15:50:00,52.79,52.89,52.79,52.89,493853.0,42.1526,42.2325,42.1526,42.2325,493853.0
2017-12-11 09:30:00,52.77,52.85,52.62,52.68,270504.0,42.1367,42.2005,42.0169,42.0648,270504.0
2017-12-11 09:40:00,52.68,52.79,52.62,52.78,135176.0,42.0648,42.1526,42.0169,42.1446,135176.0
2017-12-11 09:50:00,52.79,52.81,52.68,52.78,140202.0,42.1526,42.1686,42.0648,42.1446,140202.0
2017-12-11 10:00:00,52.78,52.89,52.71,52.79,118493.0,42.1446,42.2325,42.0887,42.1526,118493.0
2017-12-11 10:10:00,52.79,52.8,52.6,52.6,140249.0,42.1526,42.1606,42.0009,42.0009,140249.0
2017-12-11 10:20:00,52.6,52.73,52.53,52.69,147003.0,42.0009,42.1047,41.945,42.0728,147003.0
2017-12-11 10:30:00,52.7,52.8,52.62,52.77,151627.0,42.0808,42.1606,42.0169,42.1367,151627.0
2017-12-11 10:40:00,52.77,52.8,52.73,52.78,151651.0,42.1367,42.1606,42.1047,42.1446,151651.0
2017-12-11 10:50:00,52.79,52.89,52.72,52.72,66765.0,42.1526,42.2325,42.0967,42.0967,66765.0
2017-12-11 11:00:00,52.72,52.72,52.58,52.66,89949.0,42.0967,42.0967,41.9849,42.0488,89949.0
2017-12-11 11:10:00,52.66,52.68,52.58,52.64,124916.0,42.0488,42.0648,41.9849,42.0328,124916.0
2017-12-11 11:20:00,52.64,52.68,52.63,52.65,70936.0,42.0328,42.0648,42.0249,42.0408,70936.0
2017-12-11 11:30:00,52.65,52.68,52.59,52.66,107120.0,42.0408,42.0648,41.9929,42.0488,107120.0
2017-12-11 11:40:00,52.66,52.66,52.56,52.56,32581.0,42.0488,42.0488,41.969,41.969,32581.0
2017-12-11 11:50:00,52.57,52.63,52.56,52.6,72431.0,41.977,42.0249,41.969,42.0009,72431.0
2017-12-11 12:00:00,52.6,52.63,52.57,52.61,57465.0,42.0009,42.0249,41.977,42.0089,57465.0
2017-12-11 12:10:00,52.61,52.68,52.61,52.66,57654.0,42.0089,42.0648,42.0089,42.0488,57654.0
2017-12-11 12:20:00,52.65,52.74,52.64,52.73,46538.0,42.0408,42.1127,42.0328,42.1047,46538.0
2017-12-11 12:30:00,52.73,52.78,52.71,52.78,80835.0,42.1047,42.1446,42.0887,42.1446,80835.0
2017-12-11 12:40:00,52.78,52.81,52.74,52.74,40808.0,42.1446,42.1686,42.1127,42.1127,40808.0
2017-12-11 12:50:00,52.74,52.83,52.72,52.8,46641.0,42.1127,42.1846,42.0967,42.1606,46641.0
2017-12-11 13:00:00,52.8,52.8,52.72,52.74,146406.0,42.1606,42.1606,42.0967,42.1127,146406.0
2017-12-11 13:10:00,52.75,52.76,52.7,52.74,76399.0,42.1207,42.1287,42.0808,42.1127,76399.0
2017-12-11 13:20:00,52.74,52.75,52.7,52.7,40434.0,42.1127,42.1207,42.0808,42.0808,40434.0
2017-12-11 13:30:00,52.7,52.75,52.7,52.72,60208.0,42.0808,42.1207,42.0808,42.0967,60208.0
2017-12-11 13:40:00,52.73,52.76,52.7,52.72,39385.0,42.1047,42.1287,42.0808,42.0967,39385.0
2017-12-11 13:50:00,52.72,52.76,52.71,52.76,83979.0,42.0967,42.1287,42.0887,42.1287,83979.0
2017-12-11 14:00:00,52.75,52.76,52.71,52.73,93907.0,42.1207,42.1287,42.0887,42.1047,93907.0
2017-12-11 14:10:00,52.73,52.76,52.71,52.76,75502.0,42.1047,42.1287,42.0887,42.1287,75502.0
2017-12-11 14:20:00,52.76,52.84,52.74,52.83,128022.0,42.1287,42.1925,42.1127,42.1846,128022.0
2017-12-11 14:30:00,52.82,52.85,52.78,52.8,90573.0,42.1766,42.2005,42.1446,42.1606,90573.0
2017-12-11 14:40:00,52.8,52.84,52.78,52.82,86334.0,42.1606,42.1925,42.1446,42.1766,86334.0
2017-12-11 14:50:00,52.81,52.84,52.79,52.8,151416.0,42.1686,42.1925,42.1526,42.1606,151416.0
2017-12-11 15:00:00,52.8,52.85,52.8,52.83,120021.0,42.1606,42.2005,42.1606,42.1846,120021.0
2017-12-11 15:10:00,52.82,52.85,52.79,52.81,99525.0,42.1766,42.2005,42.1526,42.1686,99525.0
2017-12-11 15:20:00,52.82,52.84,52.72,52.72,186140.0,42.1766,42.1925,42.0967,42.0967,186140.0
2017-12-11 15:30:00,52.72,52.73,52.67,52.69,151217.0,42.0967,42.1047,42.0568,42.0728,151217.0
2017-12-11 15:40:00,52.7,52.8,52.68,52.76,297193.0,42.0808,42.1606,42.0648,42.1287,297193.0
2017-12-11 15:50:00,52.77,52.78,52.64,52.73,696489.0,42.1367,42.1446,42.0328,42.1047,696489.0
2017-12-12 09:30:00,52.83,52.9,52.73,52.83,214131.0,42.1846,42.2405,42.1047,42.1846,214131.0
2017-12-12 09:40:00,52.84,52.91,52.81,52.86,239042.0,42.1925,42.2484,42.1686,42.2085,239042.0
2017-12-12 09:50:00,52.85,52.93,52.82,52.87,141503.0,42.2005,42.2644,42.1766,42.2165,141503.0
2017-12-12 10:00:00,52.88,52.88,52.77,52.85,93369.0,42.2245,42.2245,42.1367,42.2005,93369.0
2017-12-12 10:10:00,52.84,52.94,52.83,52.92,93428.0,42.1925,42.2724,42.1846,42.2564,93428.0
2017-12-12 10:20:00,52.92,53.09,52.92,53.08,125055.0,42.2564,42.3922,42.2564,42.3842,125055.0
2017-12-12 10:30:00,53.08,53.13,53.02,53.03,91812.0,42.3842,42.4241,42.3363,42.3443,91812.0
2017-12-12 10:40:00,53.03,53.07,52.96,53.04,130080.0,42.3443,42.3762,42.2884,42.3522,130080.0
2017-12-12 10:50:00,53.03,53.1,53.0,53.1,56035.0,42.3443,42.4002,42.3203,42.4002,56035.0
2017-12-12 11:00:00,53.09,53.13,53.0,53.06,66914.0,42.3922,42.4241,42.3203,42.3682,66914.0
2017-12-12 11:10:00,53.07,53.18,53.06,53.15,102587.0,42.3762,42.464,42.3682,42.4401,102587.0
2017-12-12 11:20:00,53.16,53.3,53.15,53.28,124227.0,42.4481,42.5599,42.4401,42.5439,124227.0
2017-12-12 11:30:00,53.28,53.38,53.28,53.3,138595.0,42.5439,42.6237,42.5439,42.5599,138595.0
2017-12-12 11:40:00,53.3,53.44,53.3,53.41,88406.0,42.5599,42.6716,42.5599,42.6477,88406.0
2017-12-12 11:50:00,53.41,53.48,53.39,53.47,138984.0,42.6477,42.7036,42.6317,42.6956,138984.0
2017-12-12 12:00:00,53.48,53.63,53.47,53.62,214109.0,42.7036,42.8234,42.6956,42.8154,214109.0
2017-12-12 12:10:00,53.62,53.68,53.55,53.63,139830.0,42.8154,42.8633,42.7595,42.8234,139830.0
2017-12-12 12:20:00,53.63,53.71,53.46,53.48,197182.0,42.8234,42.8872,42.6876,42.7036,197182.0
2017-12-12 12:30:00,53.48,53.6,53.47,53.6,102655.0,42.7036,42.7994,42.6956,42.7994,102655.0
2017-12-12 12:40:00,53.6,53.65,53.57,53.59,87801.0,42.7994,42.8393,42.7754,42.7914,87801.0
2017-12-12 12:50:00,53.58,53.72,53.58,53.67,166222.0,42.7834,42.8952,42.7834,42.8553,166222.0
2017-12-12 13:00:00,53.68,53.68,53.56,53.6,176133.0,42.8633,42.8633,42.7675,42.7994,176133.0
2017-12-12 13:10:00,53.6,53.7,53.58,53.68,110585.0,42.7994,42.8793,42.7834,42.8633,110585.0
2017-12-12 13:20:00,53.68,53.83,53.66,53.82,181796.0,42.8633,42.9831,42.8473,42.9751,181796.0
2017-12-12 13:30:00,53.82,53.95,53.79,53.93,205066.0,42.9751,43.0789,42.9511,43.0629,205066.0
2017-12-12 13:40:00,53.92,54.02,53.86,53.87,245581.0,43.0549,43.1348,43.007,43.015,245581.0
2017-12-12 13:50:00,53.87,53.95,53.83,53.84,117843.0,43.015,43.0789,42.9831,42.991,117843.0
2017-12-12 14:00:00,53.84,54.0,53.77,53.97,201151.0,42.991,43.1188,42.9351,43.0948,201151.0
2017-12-12 14:10:00,53.96,54.1,53.96,54.04,199641.0,43.0869,43.1987,43.0869,43.1507,199641.0
2017-12-12 14:20:00,54.04,54.04,53.89,53.97,149889.0,43.1507,43.1507,43.031,43.0948,149889.0
2017-12-12 14:30:00,53.97,54.01,53.89,53.99,244701.0,43.0948,43.1268,43.031,43.1108,244701.0
2017-12-12 14:40:00,54.0,54.0,53.89,53.99,170722.0,43.1188,43.1188,43.031,43.1108,170722.0
2017-12-12 14:50:00,53.99,54.07,53.97,53.99,173111.0,43.1108,43.1747,43.0948,43.1108,173111.0
2017-12-12 15:00:00,53.99,54.0,53.85,53.9,162073.0,43.1108,43.1188,42.999,43.039,162073.0
2017-12-12 15:10:00,53.89,53.98,53.86,53.98,184588.0,43.031,43.1028,43.007,43.1028,184588.0
2017-12-12 15:20:00,53.98,54.03,53.97,54.01,191050.0,43.1028,43.1428,43.0948,43.1268,191050.0
2017-12-12 15:30:00,54.01,54.02,53.89,53.96,246340.0,43.1268,43.1348,43.031,43.0869,246340.0
2017-12-12 15:40:00,53.96,53.97,53.82,53.9,355178.0,43.0869,43.0948,42.9751,43.039,355178.0
2017-12-12 15:50:00,53.9,53.91,53.8,53.86,791022.0,43.039,43.0469,42.9591,43.007,791022.0
2017-12-13 09:30:00,53.96,54.25,53.8,54.18,642064.0,43.0869,43.3184,42.9591,43.2625,642064.0
2017-12-13 09:40:00,54.19,54.19,53.83,53.83,331481.0,43.2705,43.2705,42.9831,42.9831,331481.0
2017-12-13 09:50:00,53.83,54.1,53.82,54.07,224918.0,42.9831,43.1987,42.9751,43.1747,224918.0
2017-12-13 10:00:00,54.06,54.11,53.93,53.99,234769.0,43.1667,43.2066,43.0629,43.1108,234769.0
2017-12-13 10:10:00,53.99,54.01,53.94,53.96,122274.0,43.1108,43.1268,43.0709,43.0869,122274.0
2017-12-13 10:20:00,53.96,53.99,53.87,53.87,199151.0,43.0869,43.1108,43.015,43.015,199151.0
2017-12-13 10:30:00,53.88,53.89,53.67,53.73,231705.0,43.023,43.031,42.8553,42.9032,231705.0
2017-12-13 10:40:00,53.73,53.77,53.54,53.56,218646.0,42.9032,42.9351,42.7515,42.7675,218646.0
2017-12-13 10:50:00,53.56,53.87,53.55,53.82,151008.0,42.7675,43.015,42.7595,42.9751,151008.0
2017-12-13 11:00:00,53.82,53.86,53.78,53.83,152916.0,42.9751,43.007,42.9431,42.9831,152916.0
2017-12-13 11:10:00,53.83,53.95,53.82,53.88,143569.0,42.9831,43.0789,42.9751,43.023,143569.0
2017-12-13 11:20:00,53.87,53.92,53.85,53.9,189014.0,43.015,43.0549,42.999,43.039,189014.0
2017-12-13 11:30:00,53.91,53.94,53.87,53.92,188378.0,43.0469,43.0709,43.015,43.0549,188378.0
2017-12-13 11:40:00,53.92,54.0,53.89,54.0,130602.0,43.0549,43.1188,43.031,43.1188,130602.0
2017-12-13 11:50:00,54.0,54.16,53.95,54.08,359989.0,43.1188,43.2466,43.0789,43.1827,359989.0
2017-12-13 12:00:00,54.08,54.11,53.96,54.0,210857.0,43.1827,43.2066,43.0869,43.1188,210857.0
2017-12-13 12:10:00,54.0,54.04,53.88,53.94,128566.0,43.1188,43.1507,43.023,43.0709,128566.0
2017-12-13 12:20:00,53.93,53.99,53.92,53.96,149619.0,43.0629,43.1108,43.0549,43.0869,149619.0
2017-12-13 12:30:00,53.96,54.0,53.86,53.87,129554.0,43.0869,43.1188,43.007,43.015,129554.0
2017-12-13 12:40:00,53.87,53.93,53.87,53.9,187628.0,43.015,43.0629,43.015,43.039,187628.0
2017-12-13 12:50:00,53.91,53.91,53.77,53.79,132955.0,43.0469,43.0469,42.9351,42.9511,132955.0
2017-12-13 13:00:00,53.78,53.78,53.68,53.71,108543.0,42.9431,42.9431,42.8633,42.8872,108543.0
2017-12-13 13:10:00,53.72,53.73,53.65,53.7,100931.0,42.8952,42.9032,42.8393,42.8793,100931.0
2017-12-13 13:20:00,53.69,53.79,53.67,53.79,178841.0,42.8713,42.9511,42.8553,42.9511,178841.0
2017-12-13 13:30:00,53.78,53.81,53.68,53.73,138581.0,42.9431,42.9671,42.8633,42.9032,138581.0
2017-12-13 13:40:00,53.72,53.75,53.67,53.67,212045.0,42.8952,42.9192,42.8553,42.8553,212045.0
2017-12-13 13:50:00,53.68,53.77,53.57,53.76,215073.0,42.8633,42.9351,42.7754,42.9272,215073.0
2017-12-13 14:00:00,53.76,53.95,53.58,53.67,297517.0,42.9272,43.0789,42.7834,42.8553,297517.0
2017-12-13 14:10:00,53.67,53.67,53.37,53.52,257220.0,42.8553,42.8553,42.6157,42.7355,257220.0
2017-12-13 14:20:00,53.52,53.55,53.42,53.53,160308.0,42.7355,42.7595,42.6557,42.7435,160308.0
2017-12-13 14:30:00,53.53,53.69,53.5,53.65,164380.0,42.7435,42.8713,42.7196,42.8393,164380.0
2017-12-13 14:40:00,53.65,53.65,53.58,53.63,183331.0,42.8393,42.8393,42.7834,42.8234,183331.0
2017-12-13 14:50:00,53.63,53.63,53.47,53.48,166044.0,42.8234,42.8234,42.6956,42.7036,166044.0
2017-12-13 15:00:00,53.48,53.55,53.43,53.47,240778.0,42.7036,42.7595,42.6637,42.6956,240778.0
2017-12-13 15:10:00,53.46,53.5,53.43,53.48,217024.0,42.6876,42.7196,42.6637,42.7036,217024.0
2017-12-13 15:20:00,53.48,53.53,53.38,53.41,195328.0,42.7036,42.7435,42.6237,42.6477,195328.0
2017-12-13 15:30:00,53.4,53.52,53.39,53.46,223237.0,42.6397,42.7355,42.6317,42.6876,223237.0
2017-12-13 15:40:00,53.46,53.46,53.25,53.26,368897.0,42.6876,42.6876,42.5199,42.5279,368897.0
2017-12-13 15:50:00,53.26,53.27,53.12,53.18,671522.0,42.5279,42.5359,42.4161,42.464,671522.0
2017-12-14 09:30:00,53.4,53.45,53.22,53.39,223764.0,42.6397,42.6796,42.496,42.6317,223764.0
2017-12-14 09:40:00,53.39,53.53,53.36,53.48,237374.0,42.6317,42.7435,42.6078,42.7036,237374.0
2017-12-14 09:50:00,53.49,53.67,53.49,53.58,413783.0,42.7116,42.8553,42.7116,42.7834,413783.0
2017-12-14 10:00:00,53.59,53.63,53.41,53.42,379020.0,42.7914,42.8234,42.6477,42.6557,379020.0
2017-12-14 10:10:00,53.42,53.54,53.39,53.44,198493.0,42.6557,42.7515,42.6317,42.6716,198493.0
2017-12-14 10:20:00,53.44,53.55,53.34,53.51,141939.0,42.6716,42.7595,42.5918,42.7275,141939.0
2017-12-14 10:30:00,53.52,53.67,53.47,53.65,176513.0,42.7355,42.8553,42.6956,42.8393,176513.0
2017-12-14 10:40:00,53.64,53.76,53.64,53.76,124567.0,42.8313,42.9272,42.8313,42.9272,124567.0
2017-12-14 10:50:00,53.75,53.8,53.65,53.66,98871.0,42.9192,42.9591,42.8393,42.8473,98871.0
2017-12-14 11:00:00,53.65,53.66,53.46,53.52,222466.0,42.8393,42.8473,42.6876,42.7355,222466.0
2017-12-14 11:10:00,53.51,53.57,53.4,53.4,98033.0,42.7275,42.7754,42.6397,42.6397,98033.0
2017-12-14 11:20:00,53.4,53.52,53.33,53.51,97548.0,42.6397,42.7355,42.5838,42.7275,97548.0
2017-12-14 11:30:00,53.51,53.52,53.32,53.34,87400.0,42.7275,42.7355,42.5758,42.5918,87400.0
2017-12-14 11:40:00,53.35,53.43,53.28,53.4,130173.0,42.5998,42.6637,42.5439,42.6397,130173.0
2017-12-14 11:50:00,53.4,53.43,53.35,53.4,86152.0,42.6397,42.6637,42.5998,42.6397,86152.0
2017-12-14 12:00:00,53.39,53.43,53.31,53.32,91807.0,42.6317,42.6637,42.5678,42.5758,91807.0
2017-12-14 12:10:00,53.32,53.33,53.25,53.27,87285.0,42.5758,42.5838,42.5199,42.5359,87285.0
2017-12-14 12:20:00,53.27,53.3,53.14,53.14,108111.0,42.5359,42.5599,42.4321,42.4321,108111.0
2017-12-14 12:30:00,53.13,53.17,53.09,53.12,99296.0,42.4241,42.456,42.3922,42.4161,99296.0
2017-12-14 12:40:00,53.12,53.22,53.11,53.15,69167.0,42.4161,42.496,42.4081,42.4401,69167.0
2017-12-14 12:50:00,53.15,53.26,53.15,53.22,84521.0,42.4401,42.5279,42.4401,42.496,84521.0
2017-12-14 13:00:00,53.22,53.22,53.14,53.15,83674.0,42.496,42.496,42.4321,42.4401,83674.0
2017-12-14 13:10:00,53.15,53.17,53.11,53.13,109495.0,42.4401,42.456,42.4081,42.4241,109495.0
2017-12-14 13:20:00,53.14,53.21,53.12,53.19,88596.0,42.4321,42.488,42.4161,42.472,88596.0
2017-12-14 13:30:00,53.2,53.21,53.13,53.16,96612.0,42.48,42.488,42.4241,42.4481,96612.0
2017-12-14 13:40:00,53.16,53.2,53.1,53.15,106097.0,42.4481,42.48,42.4002,42.4401,106097.0
2017-12-14 13:50:00,53.15,53.18,53.08,53.09,115964.0,42.4401,42.464,42.3842,42.3922,115964.0
2017-12-14 14:00:00,53.09,53.11,52.93,52.96,240931.0,42.3922,42.4081,42.2644,42.2884,240931.0
2017-12-14 14:10:00,52.96,53.0,52.91,52.92,109183.0,42.2884,42.3203,42.2484,42.2564,109183.0
2017-12-14 14:20:00,52.92,52.95,52.67,52.69,431783.0,42.2564,42.2804,42.0568,42.0728,431783.0
2017-12-14 14:30:00,52.69,52.78,52.69,52.71,234526.0,42.0728,42.1446,42.0728,42.0887,234526.0
2017-12-14 14:40:00,52.71,52.8,52.69,52.8,110237.0,42.0887,42.1606,42.0728,42.1606,110237.0
2017-12-14 14:50:00,52.8,52.89,52.79,52.83,101398.0,42.1606,42.2325,42.1526,42.1846,101398.0
2017-12-14 15:00:00,52.83,52.85,52.79,52.82,83894.0,42.1846,42.2005,42.1526,42.1766,83894.0
2017-12-14 15:10:00,52.83,52.88,52.77,52.79,103842.0,42.1846,42.2245,42.1367,42.1526,103842.0
2017-12-14 15:20:00,52.78,52.79,52.68,52.69,229895.0,42.1446,42.1526,42.0648,42.0728,229895.0
2017-12-14 15:30:00,52.7,52.85,52.69,52.8,356462.0,42.0808,42.2005,42.0728,42.1606,356462.0
2017-12-14 15:40:00,52.8,52.87,52.73,52.78,304718.0,42.1606,42.2165,42.1047,42.1446,304718.0
2017-12-14 15:50:00,52.77,52.77,52.63,52.65,627229.0,42.1367,42.1367,42.0249,42.0408,627229.0
2017-12-15 09:30:00,53.05,53.34,52.77,52.79,1468736.0,42.3602,42.5918,42.1367,42.1526,1468736.0
2017-12-15 09:40:00,52.8,52.95,52.7,52.82,180248.0,42.1606,42.2804,42.0808,42.1766,180248.0
2017-12-15 09:50:00,52.82,53.05,52.82,52.96,264334.0,42.1766,42.3602,42.1766,42.2884,264334.0
2017-12-15 10:00:00,52.96,53.15,52.96,53.09,235847.0,42.2884,42.4401,42.2884,42.3922,235847.0
2017-12-15 10:10:00,53.09,53.26,53.0,53.22,319661.0,42.3922,42.5279,42.3203,42.496,319661.0
2017-12-15 10:20:00,53.21,53.21,53.1,53.17,157828.0,42.488,42.488,42.4002,42.456,157828.0
2017-12-15 10:30:00,53.16,53.23,53.13,53.16,184931.0,42.4481,42.504,42.4241,42.4481,184931.0
2017-12-15 10:40:00,53.17,53.28,53.16,53.17,176158.0,42.456,42.5439,42.4481,42.456,176158.0
2017-12-15 10:50:00,53.16,53.2,53.14,53.15,142392.0,42.4481,42.48,42.4321,42.4401,142392.0
2017-12-15 11:00:00,53.15,53.2,53.14,53.16,171804.0,42.4401,42.48,42.4321,42.4481,171804.0
2017-12-15 11:10:00,53.16,53.27,53.14,53.23,172879.0,42.4481,42.5359,42.4321,42.504,172879.0
2017-12-15 11:20:00,53.24,53.27,53.16,53.25,183645.0,42.5119,42.5359,42.4481,42.5199,183645.0
2017-12-15 11:30:00,53.25,53.36,53.17,53.19,146611.0,42.5199,42.6078,42.456,42.472,146611.0
2017-12-15 11:40:00,53.19,53.21,53.05,53.08,122492.0,42.472,42.488,42.3602,42.3842,122492.0
2017-12-15 11:50:00,53.09,53.15,53.05,53.15,147181.0,42.3922,42.4401,42.3602,42.4401,147181.0
2017-12-15 12:00:00,53.16,53.17,53.1,53.16,50765.0,42.4481,42.456,42.4002,42.4481,50765.0
2017-12-15 12:10:00,53.16,53.23,53.15,53.22,59165.0,42.4481,42.504,42.4401,42.496,59165.0
2017-12-15 12:20:00,53.22,53.31,53.19,53.28,110011.0,42.496,42.5678,42.472,42.5439,110011.0
2017-12-15 12:30:00,53.28,53.31,53.26,53.3,71780.0,42.5439,42.5678,42.5279,42.5599,71780.0
2017-12-15 12:40:00,53.3,53.34,53.28,53.32,96316.0,42.5599,42.5918,42.5439,42.5758,96316.0
2017-12-15 12:50:00,53.33,53.36,53.23,53.28,124199.0,42.5838,42.6078,42.504,42.5439,124199.0
2017-12-15 13:00:00,53.28,53.31,53.21,53.23,151279.0,42.5439,42.5678,42.488,42.504,151279.0
2017-12-15 13:10:00,53.23,53.24,53.17,53.18,82055.0,42.504,42.5119,42.456,42.464,82055.0
2017-12-15 13:20:00,53.18,53.21,53.17,53.19,72673.0,42.464,42.488,42.456,42.472,72673.0
2017-12-15 13:30:00,53.19,53.21,53.17,53.18,69585.0,42.472,42.488,42.456,42.464,69585.0
2017-12-15 13:40:00,53.18,53.27,53.17,53.26,83926.0,42.464,42.5359,42.456,42.5279,83926.0
2017-12-15 13:50:00,53.26,53.32,53.25,53.3,123639.0,42.5279,42.5758,42.5199,42.5599,123639.0
2017-12-15 14:00:00,53.29,53.32,53.26,53.28,97281.0,42.5519,42.5758,42.5279,42.5439,97281.0
2017-12-15 14:10:00,53.29,53.33,53.24,53.3,80533.0,42.5519,42.5838,42.5119,42.5599,80533.0
2017-12-15 14:20:00,53.29,53.34,53.25,53.26,103225.0,42.5519,42.5918,42.5199,42.5279,103225.0
2017-12-15 14:30:00,53.26,53.3,53.22,53.29,86887.0,42.5279,42.5599,42.496,42.5519,86887.0
2017-12-15 14:40:00,53.29,53.32,53.21,53.3,94882.0,42.5519,42.5758,42.488,42.5599,94882.0
2017-12-15 14:50:00,53.31,53.35,53.27,53.34,75365.0,42.5678,42.5998,42.5359,42.5918,75365.0
2017-12-15 15:00:00,53.34,53.43,53.34,53.39,97907.0,42.5918,42.6637,42.5918,42.6317,97907.0
2017-12-15 15:10:00,53.39,53.4,53.31,53.33,99474.0,42.6317,42.6397,42.5678,42.5838,99474.0
2017-12-15 15:20:00,53.33,53.38,53.3,53.32,110510.0,42.5838,42.6237,42.5599,42.5758,110510.0
2017-12-15 15:30:00,53.32,53.37,53.25,53.25,210407.0,42.5758,42.6157,42.5199,42.5199,210407.0
2017-12-15 15:40:00,53.26,53.26,53.08,53.09,351357.0,42.5279,42.5279,42.3842,42.3922,351357.0
2017-12-15 15:50:00,53.1,53.18,53.0,53.05,647340.0,42.4002,42.464,42.3203,42.3602,647340.0
2017-12-18 09:30:00,53.87,53.89,53.68,53.82,441578.0,43.015,43.031,42.8633,42.9751,441578.0
2017-12-18 09:40:00,53.82,53.85,53.64,53.67,264406.0,42.9751,42.999,42.8313,42.8553,264406.0
2017-12-18 09:50:00,53.67,53.75,53.65,53.75,170934.0,42.8553,42.9192,42.8393,42.9192,170934.0
2017-12-18 10:00:00,53.75,53.76,53.49,53.49,158336.0,42.9192,42.9272,42.7116,42.7116,158336.0
2017-12-18 10:10:00,53.48,53.55,53.35,53.54,237099.0,42.7036,42.7595,42.5998,42.7515,237099.0
2017-12-18 10:20:00,53.55,53.55,53.36,53.37,179328.0,42.7595,42.7595,42.6078,42.6157,179328.0
2017-12-18 10:30:00,53.37,53.38,53.29,53.34,145575.0,42.6157,42.6237,42.5519,42.5918,145575.0
2017-12-18 10:40:00,53.33,53.44,53.33,53.4,147256.0,42.5838,42.6716,42.5838,42.6397,147256.0
2017-12-18 10:50:00,53.4,53.5,53.36,53.47,195803.0,42.6397,42.7196,42.6078,42.6956,195803.0
2017-12-18 11:00:00,53.46,53.52,53.43,53.46,201426.0,42.6876,42.7355,42.6637,42.6876,201426.0
2017-12-18 11:10:00,53.46,53.48,53.37,53.45,163652.0,42.6876,42.7036,42.6157,42.6796,163652.0
2017-12-18 11:20:00,53.45,53.46,53.35,53.36,214376.0,42.6796,42.6876,42.5998,42.6078,214376.0
2017-12-18 11:30:00,53.36,53.38,53.28,53.36,157412.0,42.6078,42.6237,42.5439,42.6078,157412.0
2017-12-18 11:40:00,53.36,53.37,53.3,53.34,95447.0,42.6078,42.6157,42.5599,42.5918,95447.0
2017-12-18 11:50:00,53.33,53.34,53.26,53.26,112502.0,42.5838,42.5918,42.5279,42.5279,112502.0
2017-12-18 12:00:00,53.27,53.35,53.26,53.27,98733.0,42.5359,42.5998,42.5279,42.5359,98733.0
2017-12-18 12:10:00,53.28,53.31,53.24,53.3,96967.0,42.5439,42.5678,42.5119,42.5599,96967.0
2017-12-18 12:20:00,53.3,53.31,53.22,53.23,98423.0,42.5599,42.5678,42.496,42.504,98423.0
2017-12-18 12:30:00,53.23,53.31,53.2,53.31,163795.0,42.504,42.5678,42.48,42.5678,163795.0
2017-12-18 12:40:00,53.3,53.32,53.23,53.29,85480.0,42.5599,42.5758,42.504,42.5519,85480.0
2017-12-18 12:50:00,53.3,53.3,53.17,53.25,119039.0,42.5599,42.5599,42.456,42.5199,119039.0
2017-12-18 13:00:00,53.24,53.24,53.19,53.2,82859.0,42.5119,42.5119,42.472,42.48,82859.0
2017-12-18 13:10:00,53.19,53.2,53.12,53.12,151349.0,42.472,42.48,42.4161,42.4161,151349.0
2017-12-18 13:20:00,53.12,53.15,53.08,53.14,154478.0,42.4161,42.4401,42.3842,42.4321,154478.0
2017-12-18 13:30:00,53.13,53.14,53.01,53.09,132147.0,42.4241,42.4321,42.3283,42.3922,132147.0
2017-12-18 13:40:00,53.09,53.09,53.01,53.02,91575.0,42.3922,42.3922,42.3283,42.3363,91575.0
2017-12-18 13:50:00,53.02,53.05,52.98,53.03,186633.0,42.3363,42.3602,42.3043,42.3443,186633.0
2017-12-18 14:00:00,53.04,53.15,53.03,53.14,107035.0,42.3522,42.4401,42.3443,42.4321,107035.0
2017-12-18 14:10:00,53.14,53.14,53.02,53.07,194390.0,42.4321,42.4321,42.3363,42.3762,194390.0
2017-12-18 14:20:00,53.07,53.08,52.98,53.02,242897.0,42.3762,42.3842,42.3043,42.3363,242897.0
2017-12-18 14:30:00,53.02,53.1,53.01,53.05,163490.0,42.3363,42.4002,42.3283,42.3602,163490.0
2017-12-18 14:40:00,53.06,53.18,53.05,53.17,124331.0,42.3682,42.464,42.3602,42.456,124331.0
2017-12-18 14:50:00,53.16,53.17,53.11,53.12,83739.0,42.4481,42.456,42.4081,42.4161,83739.0
2017-12-18 15:00:00,53.12,53.18,53.09,53.18,125999.0,42.4161,42.464,42.3922,42.464,125999.0
2017-12-18 15:10:00,53.18,53.21,53.14,53.21,111144.0,42.464,42.488,42.4321,42.488,111144.0
2017-12-18 15:20:00,53.21,53.21,53.14,53.16,186033.0,42.488,42.488,42.4321,42.4481,186033.0
2017-12-18 15:30:00,53.16,53.19,53.12,53.18,173714.0,42.4481,42.472,42.4161,42.464,173714.0
2017-12-18 15:40:00,53.17,53.24,53.17,53.21,283198.0,42.456,42.5119,42.456,42.488,283198.0
2017-12-18 15:50:00,53.2,53.29,53.16,53.26,717105.0,42.48,42.5519,42.4481,42.5279,717105.0
2017-12-19 09:30:00,53.54,53.59,53.27,53.3,255002.0,42.7515,42.7914,42.5359,42.5599,255002.0
2017-12-19 09:40:00,53.32,53.34,53.03,53.03,202536.0,42.5758,42.5918,42.3443,42.3443,202536.0
2017-12-19 09:50:00,53.03,53.09,52.93,53.03,271543.0,42.3443,42.3922,42.2644,42.3443,271543.0
2017-12-19 10:00:00,53.02,53.17,52.98,53.01,184888.0,42.3363,42.456,42.3043,42.3283,184888.0
2017-12-19 10:10:00,53.01,53.07,52.96,53.01,137073.0,42.3283,42.3762,42.2884,42.3283,137073.0
2017-12-19 10:20:00,53.01,53.13,53.01,53.06,83950.0,42.3283,42.4241,42.3283,42.3682,83950.0
2017-12-19 10:30:00,53.05,53.09,53.0,53.04,88145.0,42.3602,42.3922,42.3203,42.3522,88145.0
2017-12-19 10:40:00,53.04,53.04,52.94,53.0,97234.0,42.3522,42.3522,42.2724,42.3203,97234.0
2017-12-19 10:50:00,53.01,53.09,52.97,53.07,99855.0,42.3283,42.3922,42.2964,42.3762,99855.0
2017-12-19 11:00:00,53.07,53.08,53.04,53.04,85504.0,42.3762,42.3842,42.3522,42.3522,85504.0
2017-12-19 11:10:00,53.05,53.14,53.02,53.09,104831.0,42.3602,42.4321,42.3363,42.3922,104831.0
2017-12-19 11:20:00,53.09,53.18,53.06,53.09,116397.0,42.3922,42.464,42.3682,42.3922,116397.0
2017-12-19 11:30:00,53.08,53.12,53.04,53.11,105429.0,42.3842,42.4161,42.3522,42.4081,105429.0
2017-12-19 11:40:00,53.11,53.14,53.05,53.11,96009.0,42.4081,42.4321,42.3602,42.4081,96009.0
2017-12-19 11:50:00,53.1,53.13,53.05,53.05,67784.0,42.4002,42.4241,42.3602,42.3602,67784.0
2017-12-19 12:00:00,53.05,53.17,53.03,53.15,106677.0,42.3602,42.456,42.3443,42.4401,106677.0
2017-12-19 12:10:00,53.16,53.2,53.12,53.16,87162.0,42.4481,42.48,42.4161,42.4481,87162.0
2017-12-19 12:20:00,53.16,53.17,53.1,53.11,55681.0,42.4481,42.456,42.4002,42.4081,55681.0
2017-12-19 12:30:00,53.11,53.12,53.07,53.08,47950.0,42.4081,42.4161,42.3762,42.3842,47950.0
2017-12-19 12:40:00,53.08,53.12,53.04,53.12,48109.0,42.3842,42.4161,42.3522,42.4161,48109.0
2017-12-19 12:50:00,53.12,53.2,53.1,53.19,66256.0,42.4161,42.48,42.4002,42.472,66256.0
2017-12-19 13:00:00,53.2,53.39,53.19,53.29,95857.0,42.48,42.6317,42.472,42.5519,95857.0
2017-12-19 13:10:00,53.29,53.32,53.21,53.3,53784.0,42.5519,42.5758,42.488,42.5599,53784.0
2017-12-19 13:20:00,53.3,53.3,53.23,53.25,46272.0,42.5599,42.5599,42.504,42.5199,46272.0
2017-12-19 13:30:00,53.26,53.28,53.22,53.26,48330.0,42.5279,42.5439,42.496,42.5279,48330.0
2017-12-19 13:40:00,53.26,53.27,53.16,53.22,69817.0,42.5279,42.5359,42.4481,42.496,69817.0
2017-12-19 13:50:00,53.21,53.23,53.16,53.19,72991.0,42.488,42.504,42.4481,42.472,72991.0
2017-12-19 14:00:00,53.19,53.22,53.13,53.13,68210.0,42.472,42.496,42.4241,42.4241,68210.0
2017-12-19 14:10:00,53.14,53.25,53.14,53.23,82821.0,42.4321,42.5199,42.4321,42.504,82821.0
2017-12-19 14:20:00,53.23,53.34,53.22,53.29,80609.0,42.504,42.5918,42.496,42.5519,80609.0
2017-12-19 14:30:00,53.27,53.3,53.19,53.23,81140.0,42.5359,42.5599,42.472,42.504,81140.0
2017-12-19 14:40:00,53.22,53.23,53.19,53.21,89206.0,42.496,42.504,42.472,42.488,89206.0
2017-12-19 14:50:00,53.21,53.24,53.17,53.22,61876.0,42.488,42.5119,42.456,42.496,61876.0
2017-12-19 15:00:00,53.22,53.23,53.07,53.1,104778.0,42.496,42.504,42.3762,42.4002,104778.0
2017-12-19 15:10:00,53.09,53.11,53.04,53.08,99394.0,42.3922,42.4081,42.3522,42.3842,99394.0
2017-12-19 15:20:00,53.08,53.15,53.05,53.08,149396.0,42.3842,42.4401,42.3602,42.3842,149396.0
2017-12-19 15:30:00,53.08,53.13,53.06,53.09,194163.0,42.3842,42.4241,42.3682,42.3922,194163.0
2017-12-19 15:40:00,53.09,53.11,52.98,52.99,218467.0,42.3922,42.4081,42.3043,42.3123,218467.0
2017-12-19 15:50:00,52.99,53.05,52.9,52.93,441386.0,42.3123,42.3602,42.2405,42.2644,441386.0
2017-12-20 09:30:00,53.38,53.49,53.09,53.09,334970.0,42.6237,42.7116,42.3922,42.3922,334970.0
2017-12-20 09:40:00,53.1,53.14,52.98,53.06,229817.0,42.4002,42.4321,42.3043,42.3682,229817.0
2017-12-20 09:50:00,53.05,53.14,52.93,53.13,193716.0,42.3602,42.4321,42.2644,42.4241,193716.0
2017-12-20 10:00:00,53.12,53.14,52.98,53.05,190971.0,42.4161,42.4321,42.3043,42.3602,190971.0
2017-12-20 10:10:00,53.05,53.18,53.03,53.05,135713.0,42.3602,42.464,42.3443,42.3602,135713.0
2017-12-20 10:20:00,53.05,53.13,52.99,53.1,91122.0,42.3602,42.4241,42.3123,42.4002,91122.0
2017-12-20 10:30:00,53.09,53.11,52.83,52.85,183371.0,42.3922,42.4081,42.1846,42.2005,183371.0
2017-12-20 10:40:00,52.85,52.89,52.68,52.79,145242.0,42.2005,42.2325,42.0648,42.1526,145242.0
2017-12-20 10:50:00,52.79,52.98,52.77,52.96,118614.0,42.1526,42.3043,42.1367,42.2884,118614.0
2017-12-20 11:00:00,52.95,52.99,52.86,52.9,147599.0,42.2804,42.3123,42.2085,42.2405,147599.0
2017-12-20 11:10:00,52.9,53.01,52.86,52.87,135436.0,42.2405,42.3283,42.2085,42.2165,135436.0
2017-12-20 11:20:00,52.87,52.92,52.83,52.86,107005.0,42.2165,42.2564,42.1846,42.2085,107005.0
2017-12-20 11:30:00,52.86,52.97,52.85,52.94,91945.0,42.2085,42.2964,42.2005,42.2724,91945.0
2017-12-20 11:40:00,52.94,52.96,52.84,52.85,67733.0,42.2724,42.2884,42.1925,42.2005,67733.0
2017-12-20 11:50:00,52.86,52.9,52.76,52.76,49227.0,42.2085,42.2405,42.1287,42.1287,49227.0
2017-12-20 12:00:00,52.77,52.86,52.76,52.79,60648.0,42.1367,42.2085,42.1287,42.1526,60648.0
2017-12-20 12:10:00,52.79,52.86,52.78,52.8,88367.0,42.1526,42.2085,42.1446,42.1606,88367.0
2017-12-20 12:20:00,52.79,52.82,52.73,52.74,57038.0,42.1526,42.1766,42.1047,42.1127,57038.0
2017-12-20 12:30:00,52.74,52.75,52.63,52.64,91306.0,42.1127,42.1207,42.0249,42.0328,91306.0
2017-12-20 12:40:00,52.66,52.8,52.64,52.79,44747.0,42.0488,42.1606,42.0328,42.1526,44747.0
2017-12-20 12:50:00,52.8,52.83,52.74,52.78,51542.0,42.1606,42.1846,42.1127,42.1446,51542.0
2017-12-20 13:00:00,52.79,52.84,52.77,52.78,129031.0,42.1526,42.1925,42.1367,42.1446,129031.0
2017-12-20 13:10:00,52.78,52.78,52.7,52.73,70451.0,42.1446,42.1446,42.0808,42.1047,70451.0
2017-12-20 13:20:00,52.73,52.8,52.7,52.8,80614.0,42.1047,42.1606,42.0808,42.1606,80614.0
2017-12-20 13:30:00,52.79,52.81,52.75,52.77,48157.0,42.1526,42.1686,42.1207,42.1367,48157.0
2017-12-20 13:40:00,52.78,52.79,52.74,52.77,44411.0,42.1446,42.1526,42.1127,42.1367,44411.0
2017-12-20 13:50:00,52.77,52.81,52.71,52.8,97086.0,42.1367,42.1686,42.0887,42.1606,97086.0
2017-12-20 14:00:00,52.8,52.82,52.77,52.8,78616.0,42.1606,42.1766,42.1367,42.1606,78616.0
2017-12-20 14:10:00,52.8,52.81,52.73,52.77,84877.0,42.1606,42.1686,42.1047,42.1367,84877.0
2017-12-20 14:20:00,52.76,52.79,52.71,52.73,62243.0,42.1287,42.1526,42.0887,42.1047,62243.0
2017-12-20 14:30:00,52.73,52.77,52.69,52.73,94664.0,42.1047,42.1367,42.0728,42.1047,94664.0
2017-12-20 14:40:00,52.72,52.73,52.62,52.63,83682.0,42.0967,42.1047,42.0169,42.0249,83682.0
2017-12-20 14:50:00,52.63,52.66,52.6,52.64,90143.0,42.0249,42.0488,42.0009,42.0328,90143.0
2017-12-20 15:00:00,52.64,52.69,52.61,52.61,106064.0,42.0328,42.0728,42.0089,42.0089,106064.0
2017-12-20 15:10:00,52.62,52.65,52.55,52.59,165595.0,42.0169,42.0408,41.961,41.9929,165595.0
2017-12-20 15:20:00,52.6,52.64,52.58,52.59,166326.0,42.0009,42.0328,41.9849,41.9929,166326.0
2017-12-20 15:30:00,52.58,52.59,52.54,52.55,210085.0,41.9849,41.9929,41.953,41.961,210085.0
2017-12-20 15:40:00,52.55,52.6,52.52,52.57,241074.0,41.961,42.0009,41.937,41.977,241074.0
2017-12-20 15:50:00,52.57,52.58,52.48,52.51,452357.0,41.977,41.9849,41.9051,41.929,452357.0
2017-12-21 09:30:00,52.81,52.9,52.56,52.62,414995.0,42.1686,42.2405,41.969,42.0169,414995.0
2017-12-21 09:40:00,52.63,52.88,52.61,52.75,446632.0,42.0249,42.2245,42.0089,42.1207,446632.0
2017-12-21 09:50:00,52.76,53.02,52.75,52.92,382347.0,42.1287,42.3363,42.1207,42.2564,382347.0
2017-12-21 10:00:00,52.93,53.19,52.91,53.15,389150.0,42.2644,42.472,42.2484,42.4401,389150.0
2017-12-21 10:10:00,53.16,53.16,52.9,52.96,456338.0,42.4481,42.4481,42.2405,42.2884,456338.0
2017-12-21 10:20:00,52.96,53.06,52.95,53.01,267783.0,42.2884,42.3682,42.2804,42.3283,267783.0
2017-12-21 10:30:00,53.0,53.12,53.0,53.02,250025.0,42.3203,42.4161,42.3203,42.3363,250025.0
2017-12-21 10:40:00,53.02,53.12,53.0,53.08,291827.0,42.3363,42.4161,42.3203,42.3842,291827.0
2017-12-21 10:50:00,53.08,53.28,53.06,53.22,341538.0,42.3842,42.5439,42.3682,42.496,341538.0
2017-12-21 11:00:00,53.23,53.3,53.22,53.22,165523.0,42.504,42.5599,42.496,42.496,165523.0
2017-12-21 11:10:00,53.23,53.3,53.15,53.19,163759.0,42.504,42.5599,42.4401,42.472,163759.0
2017-12-21 11:20:00,53.2,53.22,53.15,53.21,76083.0,42.48,42.496,42.4401,42.488,76083.0
2017-12-21 11:30:00,53.21,53.23,53.01,53.02,250449.0,42.488,42.504,42.3283,42.3363,250449.0
2017-12-21 11:40:00,53.01,53.05,52.95,52.98,347271.0,42.3283,42.3602,42.2804,42.3043,347271.0
2017-12-21 11:50:00,52.99,53.06,52.96,52.97,227142.0,42.3123,42.3682,42.2884,42.2964,227142.0
2017-12-21 12:00:00,52.97,52.99,52.9,52.98,222596.0,42.2964,42.3123,42.2405,42.3043,222596.0
2017-12-21 12:10:00,52.98,53.0,52.9,52.95,220597.0,42.3043,42.3203,42.2405,42.2804,220597.0
2017-12-21 12:20:00,52.94,53.05,52.94,53.02,163252.0,42.2724,42.3602,42.2724,42.3363,163252.0
2017-12-21 12:30:00,53.01,53.04,52.96,53.03,235693.0,42.3283,42.3522,42.2884,42.3443,235693.0
2017-12-21 12:40:00,53.04,53.07,53.01,53.04,136188.0,42.3522,42.3762,42.3283,42.3522,136188.0
2017-12-21 12:50:00,53.03,53.07,52.99,52.99,119131.0,42.3443,42.3762,42.3123,42.3123,119131.0
2017-12-21 13:00:00,52.99,53.04,52.96,53.02,179037.0,42.3123,42.3522,42.2884,42.3363,179037.0
2017-12-21 13:10:00,53.03,53.04,52.94,53.03,140470.0,42.3443,42.3522,42.2724,42.3443,140470.0
2017-12-21 13:20:00,53.04,53.04,52.94,53.0,210152.0,42.3522,42.3522,42.2724,42.3203,210152.0
2017-12-21 13:30:00,52.99,53.0,52.94,52.96,140328.0,42.3123,42.3203,42.2724,42.2884,140328.0
2017-12-21 13:40:00,52.97,53.0,52.94,52.99,212740.0,42.2964,42.3203,42.2724,42.3123,212740.0
2017-12-21 13:50:00,52.98,53.02,52.94,52.97,155575.0,42.3043,42.3363,42.2724,42.2964,155575.0
2017-12-21 14:00:00,52.97,52.98,52.91,52.94,140972.0,42.2964,42.3043,42.2484,42.2724,140972.0
2017-12-21 14:10:00,52.94,53.01,52.93,53.01,71850.0,42.2724,42.3283,42.2644,42.3283,71850.0
2017-12-21 14:20:00,53.01,53.07,52.98,53.0,220130.0,42.3283,42.3762,42.3043,42.3203,220130.0
2017-12-21 14:30:00,53.0,53.01,52.89,52.98,164106.0,42.3203,42.3283,42.2325,42.3043,164106.0
2017-12-21 14:40:00,52.98,52.98,52.9,52.91,143267.0,42.3043,42.3043,42.2405,42.2484,143267.0
2017-12-21 14:50:00,52.91,53.03,52.9,53.01,157498.0,42.2484,42.3443,42.2405,42.3283,157498.0
2017-12-21 15:00:00,53.01,53.07,52.96,53.05,233827.0,42.3283,42.3762,42.2884,42.3602,233827.0
2017-12-21 15:10:00,53.06,53.12,52.92,53.02,294535.0,42.3682,42.4161,42.2564,42.3363,294535.0
2017-12-21 15:20:00,53.02,53.09,52.99,53.05,176937.0,42.3363,42.3922,42.3123,42.3602,176937.0
2017-12-21 15:30:00,53.05,53.05,52.91,52.94,337819.0,42.3602,42.3602,42.2484,42.2724,337819.0
2017-12-21 15:40:00,52.94,53.03,52.9,52.99,364901.0,42.2724,42.3443,42.2405,42.3123,364901.0
2017-12-21 15:50:00,52.98,52.99,52.82,52.89,1001825.0,42.3043,42.3123,42.1766,42.2325,1001825.0
2017-12-22 09:30:00,53.03,53.11,52.89,52.96,314761.0,42.3443,42.4081,42.2325,42.2884,314761.0
2017-12-22 09:40:00,52.96,53.04,52.92,52.96,326864.0,42.2884,42.3522,42.2564,42.2884,326864.0
2017-12-22 09:50:00,52.95,52.98,52.85,52.89,132140.0,42.2804,42.3043,42.2005,42.2325,132140.0
2017-12-22 10:00:00,52.88,52.9,52.77,52.79,117880.0,42.2245,42.2405,42.1367,42.1526,117880.0
2017-12-22 10:10:00,52.79,52.81,52.73,52.76,70037.0,42.1526,42.1686,42.1047,42.1287,70037.0
2017-12-22 10:20:00,52.77,52.83,52.64,52.65,83366.0,42.1367,42.1846,42.0328,42.0408,83366.0
2017-12-22 10:30:00,52.65,52.71,52.64,52.7,60349.0,42.0408,42.0887,42.0328,42.0808,60349.0
2017-12-22 10:40:00,52.7,52.7,52.58,52.58,70857.0,42.0808,42.0808,41.9849,41.9849,70857.0
2017-12-22 10:50:00,52.59,52.59,52.47,52.48,136385.0,41.9929,41.9929,41.8971,41.9051,136385.0
2017-12-22 11:00:00,52.47,52.51,52.38,52.47,101127.0,41.8971,41.929,41.8252,41.8971,101127.0
2017-12-22 11:10:00,52.46,52.5,52.42,52.43,50635.0,41.8891,41.9211,41.8572,41.8652,50635.0
2017-12-22 11:20:00,52.44,52.47,52.41,52.42,79729.0,41.8731,41.8971,41.8492,41.8572,79729.0
2017-12-22 11:30:00,52.43,52.44,52.29,52.31,90832.0,41.8652,41.8731,41.7534,41.7693,90832.0
2017-12-22 11:40:00,52.32,52.33,52.27,52.3,69727.0,41.7773,41.7853,41.7374,41.7614,69727.0
2017-12-22 11:50:00,52.3,52.35,52.25,52.3,209895.0,41.7614,41.8013,41.7214,41.7614,209895.0
2017-12-22 12:00:00,52.3,52.44,52.3,52.4,155475.0,41.7614,41.8731,41.7614,41.8412,155475.0
2017-12-22 12:10:00,52.4,52.46,52.38,52.41,162935.0,41.8412,41.8891,41.8252,41.8492,162935.0
2017-12-22 12:20:00,52.43,52.46,52.4,52.44,126184.0,41.8652,41.8891,41.8412,41.8731,126184.0
2017-12-22 12:30:00,52.45,52.47,52.42,52.42,139074.0,41.8811,41.8971,41.8572,41.8572,139074.0
2017-12-22 12:40:00,52.41,52.42,52.36,52.39,181895.0,41.8492,41.8572,41.8093,41.8332,181895.0
2017-12-22 12:50:00,52.38,52.39,52.37,52.39,49157.0,41.8252,41.8332,41.8173,41.8332,49157.0
2017-12-22 13:00:00,52.39,52.41,52.36,52.37,86782.0,41.8332,41.8492,41.8093,41.8173,86782.0
2017-12-22 13:10:00,52.37,52.39,52.35,52.37,45616.0,41.8173,41.8332,41.8013,41.8173,45616.0
2017-12-22 13:20:00,52.36,52.38,52.34,52.35,88205.0,41.8093,41.8252,41.7933,41.8013,88205.0
2017-12-22 13:30:00,52.35,52.37,52.3,52.32,133928.0,41.8013,41.8173,41.7614,41.7773,133928.0
2017-12-22 13:40:00,52.32,52.35,52.3,52.32,132150.0,41.7773,41.8013,41.7614,41.7773,132150.0
2017-12-22 13:50:00,52.31,52.4,52.3,52.38,140867.0,41.7693,41.8412,41.7614,41.8252,140867.0
2017-12-22 14:00:00,52.39,52.44,52.36,52.37,65591.0,41.8332,41.8731,41.8093,41.8173,65591.0
2017-12-22 14:10:00,52.38,52.41,52.36,52.39,68592.0,41.8252,41.8492,41.8093,41.8332,68592.0
2017-12-22 14:20:00,52.38,52.42,52.37,52.4,127607.0,41.8252,41.8572,41.8173,41.8412,127607.0
2017-12-22 14:30:00,52.4,52.5,52.4,52.49,109273.0,41.8412,41.9211,41.8412,41.9131,109273.0
2017-12-22 14:40:00,52.48,52.56,52.46,52.5,79361.0,41.9051,41.969,41.8891,41.9211,79361.0
2017-12-22 14:50:00,52.51,52.59,52.5,52.57,118476.0,41.929,41.9929,41.9211,41.977,118476.0
2017-12-22 15:00:00,52.57,52.63,52.57,52.62,75933.0,41.977,42.0249,41.977,42.0169,75933.0
2017-12-22 15:10:00,52.63,52.66,52.6,52.63,91855.0,42.0249,42.0488,42.0009,42.0249,91855.0
2017-12-22 15:20:00,52.64,52.69,52.61,52.69,83722.0,42.0328,42.0728,42.0089,42.0728,83722.0
2017-12-22 15:30:00,52.68,52.75,52.66,52.75,99861.0,42.0648,42.1207,42.0488,42.1207,99861.0
2017-12-22 15:40:00,52.74,52.75,52.67,52.7,136343.0,42.1127,42.1207,42.0568,42.0808,136343.0
2017-12-22 15:50:00,52.7,52.75,52.66,52.73,336481.0,42.0808,42.1207,42.0488,42.1047,336481.0
2017-12-26 09:30:00,52.54,52.76,52.5,52.62,149598.0,41.953,42.1287,41.9211,42.0169,149598.0
2017-12-26 09:40:00,52.62,52.65,52.52,52.6,76359.0,42.0169,42.0408,41.937,42.0009,76359.0
2017-12-26 09:50:00,52.6,52.61,52.48,52.49,52340.0,42.0009,42.0089,41.9051,41.9131,52340.0
2017-12-26 10:00:00,52.5,52.52,52.43,52.51,41170.0,41.9211,41.937,41.8652,41.929,41170.0
2017-12-26 10:10:00,52.5,52.51,52.38,52.42,52759.0,41.9211,41.929,41.8252,41.8572,52759.0
2017-12-26 10:20:00,52.41,52.44,52.34,52.34,60672.0,41.8492,41.8731,41.7933,41.7933,60672.0
2017-12-26 10:30:00,52.33,52.43,52.33,52.34,55809.0,41.7853,41.8652,41.7853,41.7933,55809.0
2017-12-26 10:40:00,52.34,52.35,52.2,52.2,74170.0,41.7933,41.8013,41.6815,41.6815,74170.0
2017-12-26 10:50:00,52.21,52.26,52.15,52.16,52757.0,41.6895,41.7294,41.6416,41.6496,52757.0
2017-12-26 11:00:00,52.16,52.17,52.09,52.16,60710.0,41.6496,41.6576,41.5937,41.6496,60710.0
2017-12-26 11:10:00,52.16,52.19,52.14,52.16,31242.0,41.6496,41.6735,41.6336,41.6496,31242.0
2017-12-26 11:20:00,52.16,52.22,52.14,52.2,58102.0,41.6496,41.6975,41.6336,41.6815,58102.0
2017-12-26 11:30:00,52.19,52.21,52.14,52.21,54356.0,41.6735,41.6895,41.6336,41.6895,54356.0
2017-12-26 11:40:00,52.2,52.2,52.14,52.19,25922.0,41.6815,41.6815,41.6336,41.6735,25922.0
2017-12-26 11:50:00,52.18,52.24,52.18,52.23,53565.0,41.6655,41.7134,41.6655,41.7055,53565.0
2017-12-26 12:00:00,52.24,52.24,52.2,52.21,34707.0,41.7134,41.7134,41.6815,41.6895,34707.0
2017-12-26 12:10:00,52.22,52.23,52.18,52.21,37084.0,41.6975,41.7055,41.6655,41.6895,37084.0
2017-12-26 12:20:00,52.2,52.29,52.19,52.28,35141.0,41.6815,41.7534,41.6735,41.7454,35141.0
2017-12-26 12:30:00,52.29,52.29,52.21,52.21,85834.0,41.7534,41.7534,41.6895,41.6895,85834.0
2017-12-26 12:40:00,52.22,52.23,52.19,52.2,50301.0,41.6975,41.7055,41.6735,41.6815,50301.0
2017-12-26 12:50:00,52.2,52.21,52.16,52.2,41013.0,41.6815,41.6895,41.6496,41.6815,41013.0
2017-12-26 13:00:00,52.2,52.27,52.19,52.26,107436.0,41.6815,41.7374,41.6735,41.7294,107436.0
2017-12-26 13:10:00,52.26,52.29,52.23,52.26,67265.0,41.7294,41.7534,41.7055,41.7294,67265.0
2017-12-26 13:20:00,52.26,52.33,52.25,52.33,84734.0,41.7294,41.7853,41.7214,41.7853,84734.0
2017-12-26 13:30:00,52.33,52.43,52.32,52.41,95935.0,41.7853,41.8652,41.7773,41.8492,95935.0
2017-12-26 13:40:00,52.41,52.45,52.39,52.42,57295.0,41.8492,41.8811,41.8332,41.8572,57295.0
2017-12-26 13:50:00,52.42,52.43,52.34,52.35,35631.0,41.8572,41.8652,41.7933,41.8013,35631.0
2017-12-26 14:00:00,52.35,52.37,52.33,52.33,111561.0,41.8013,41.8173,41.7853,41.7853,111561.0
2017-12-26 14:10:00,52.33,52.35,52.28,52.34,54410.0,41.7853,41.8013,41.7454,41.7933,54410.0
2017-12-26 14:20:00,52.35,52.39,52.33,52.38,34839.0,41.8013,41.8332,41.7853,41.8252,34839.0
2017-12-26 14:30:00,52.39,52.42,52.37,52.39,31897.0,41.8332,41.8572,41.8173,41.8332,31897.0
2017-12-26 14:40:00,52.4,52.41,52.37,52.38,49096.0,41.8412,41.8492,41.8173,41.8252,49096.0
2017-12-26 14:50:00,52.39,52.4,52.37,52.39,27038.0,41.8332,41.8412,41.8173,41.8332,27038.0
2017-12-26 15:00:00,52.4,52.43,52.38,52.41,66375.0,41.8412,41.8652,41.8252,41.8492,66375.0
2017-12-26 15:10:00,52.4,52.43,52.39,52.41,86213.0,41.8412,41.8652,41.8332,41.8492,86213.0
2017-12-26 15:20:00,52.41,52.48,52.38,52.45,140279.0,41.8492,41.9051,41.8252,41.8811,140279.0
2017-12-26 15:30:00,52.45,52.46,52.38,52.42,100114.0,41.8811,41.8891,41.8252,41.8572,100114.0
2017-12-26 15:40:00,52.43,52.49,52.42,52.48,120001.0,41.8652,41.9131,41.8572,41.9051,120001.0
2017-12-26 15:50:00,52.48,52.5,52.41,52.47,205645.0,41.9051,41.9211,41.8492,41.8971,205645.0
2017-12-27 09:30:00,52.33,52.37,52.11,52.15,352028.0,41.7853,41.8173,41.6096,41.6416,352028.0
2017-12-27 09:40:00,52.15,52.26,52.12,52.17,89765.0,41.6416,41.7294,41.6176,41.6576,89765.0
2017-12-27 09:50:00,52.17,52.24,52.11,52.2,85054.0,41.6576,41.7134,41.6096,41.6815,85054.0
2017-12-27 10:00:00,52.2,52.5,52.19,52.5,261685.0,41.6815,41.9211,41.6735,41.9211,261685.0
2017-12-27 10:10:00,52.49,52.54,52.39,52.43,224074.0,41.9131,41.953,41.8332,41.8652,224074.0
2017-12-27 10:20:00,52.42,52.54,52.38,52.53,78859.0,41.8572,41.953,41.8252,41.945,78859.0
2017-12-27 10:30:00,52.53,52.54,52.4,52.44,107646.0,41.945,41.953,41.8412,41.8731,107646.0
2017-12-27 10:40:00,52.44,52.59,52.44,52.49,279002.0,41.8731,41.9929,41.8731,41.9131,279002.0
2017-12-27 10:50:00,52.5,52.51,52.45,52.47,55670.0,41.9211,41.929,41.8811,41.8971,55670.0
2017-12-27 11:00:00,52.48,52.52,52.39,52.44,67268.0,41.9051,41.937,41.8332,41.8731,67268.0
2017-12-27 11:10:00,52.44,52.47,52.37,52.42,73650.0,41.8731,41.8971,41.8173,41.8572,73650.0
2017-12-27 11:20:00,52.41,52.5,52.4,52.5,49615.0,41.8492,41.9211,41.8412,41.9211,49615.0
2017-12-27 11:30:00,52.5,52.52,52.41,52.44,60010.0,41.9211,41.937,41.8492,41.8731,60010.0
2017-12-27 11:40:00,52.43,52.44,52.35,52.4,57878.0,41.8652,41.8731,41.8013,41.8412,57878.0
2017-12-27 11:50:00,52.4,52.47,52.38,52.39,65233.0,41.8412,41.8971,41.8252,41.8332,65233.0
2017-12-27 12:00:00,52.39,52.43,52.37,52.41,45431.0,41.8332,41.8652,41.8173,41.8492,45431.0
2017-12-27 12:10:00,52.41,52.42,52.33,52.34,46840.0,41.8492,41.8572,41.7853,41.7933,46840.0
2017-12-27 12:20:00,52.35,52.41,52.34,52.38,27396.0,41.8013,41.8492,41.7933,41.8252,27396.0
2017-12-27 12:30:00,52.39,52.42,52.37,52.39,22379.0,41.8332,41.8572,41.8173,41.8332,22379.0
2017-12-27 12:40:00,52.38,52.4,52.37,52.39,19571.0,41.8252,41.8412,41.8173,41.8332,19571.0
2017-12-27 12:50:00,52.39,52.42,52.37,52.39,61475.0,41.8332,41.8572,41.8173,41.8332,61475.0
2017-12-27 13:00:00,52.39,52.42,52.35,52.4,99325.0,41.8332,41.8572,41.8013,41.8412,99325.0
2017-12-27 13:10:00,52.4,52.42,52.36,52.4,97210.0,41.8412,41.8572,41.8093,41.8412,97210.0
2017-12-27 13:20:00,52.4,52.42,52.37,52.39,71170.0,41.8412,41.8572,41.8173,41.8332,71170.0
2017-12-27 13:30:00,52.39,52.4,52.34,52.37,90906.0,41.8332,41.8412,41.7933,41.8173,90906.0
2017-12-27 13:40:00,52.37,52.4,52.36,52.4,30974.0,41.8173,41.8412,41.8093,41.8412,30974.0
2017-12-27 13:50:00,52.4,52.45,52.39,52.44,33639.0,41.8412,41.8811,41.8332,41.8731,33639.0
2017-12-27 14:00:00,52.44,52.45,52.4,52.41,29778.0,41.8731,41.8811,41.8412,41.8492,29778.0
2017-12-27 14:10:00,52.41,52.46,52.4,52.43,75481.0,41.8492,41.8891,41.8412,41.8652,75481.0
2017-12-27 14:20:00,52.43,52.5,52.41,52.48,102767.0,41.8652,41.9211,41.8492,41.9051,102767.0
2017-12-27 14:30:00,52.47,52.48,52.43,52.45,39054.0,41.8971,41.9051,41.8652,41.8811,39054.0
2017-12-27 14:40:00,52.44,52.48,52.42,52.45,45949.0,41.8731,41.9051,41.8572,41.8811,45949.0
2017-12-27 14:50:00,52.44,52.47,52.41,52.44,78298.0,41.8731,41.8971,41.8492,41.8731,78298.0
2017-12-27 15:00:00,52.44,52.47,52.43,52.44,39184.0,41.8731,41.8971,41.8652,41.8731,39184.0
2017-12-27 15:10:00,52.44,52.46,52.42,52.45,49163.0,41.8731,41.8891,41.8572,41.8811,49163.0
2017-12-27 15:20:00,52.45,52.55,52.44,52.5,153120.0,41.8811,41.961,41.8731,41.9211,153120.0
2017-12-27 15:30:00,52.5,52.54,52.45,52.51,275173.0,41.9211,41.953,41.8811,41.929,275173.0
2017-12-27 15:40:00,52.51,52.53,52.47,52.51,279660.0,41.929,41.945,41.8971,41.929,279660.0
2017-12-27 15:50:00,52.51,52.58,52.5,52.57,285757.0,41.929,41.9849,41.9211,41.977,285757.0
2017-12-28 09:30:00,52.76,52.77,52.43,52.54,188076.0,42.1287,42.1367,41.8652,41.953,188076.0
2017-12-28 09:40:00,52.53,52.59,52.52,52.54,66192.0,41.945,41.9929,41.937,41.953,66192.0
2017-12-28 09:50:00,52.54,52.67,52.53,52.65,140402.0,41.953,42.0568,41.945,42.0408,140402.0
2017-12-28 10:00:00,52.66,52.7,52.63,52.65,79267.0,42.0488,42.0808,42.0249,42.0408,79267.0
2017-12-28 10:10:00,52.64,52.66,52.54,52.58,86960.0,42.0328,42.0488,41.953,41.9849,86960.0
2017-12-28 10:20:00,52.57,52.69,52.55,52.59,97802.0,41.977,42.0728,41.961,41.9929,97802.0
2017-12-28 10:30:00,52.59,52.59,52.48,52.55,63179.0,41.9929,41.9929,41.9051,41.961,63179.0
2017-12-28 10:40:00,52.56,52.6,52.48,52.52,78502.0,41.969,42.0009,41.9051,41.937,78502.0
2017-12-28 10:50:00,52.52,52.56,52.51,52.54,27975.0,41.937,41.969,41.929,41.953,27975.0
2017-12-28 11:00:00,52.53,52.55,52.47,52.5,29137.0,41.945,41.961,41.8971,41.9211,29137.0
2017-12-28 11:10:00,52.51,52.53,52.45,52.46,28581.0,41.929,41.945,41.8811,41.8891,28581.0
2017-12-28 11:20:00,52.46,52.53,52.43,52.44,102256.0,41.8891,41.945,41.8652,41.8731,102256.0
2017-12-28 11:30:00,52.44,52.5,52.44,52.49,21870.0,41.8731,41.9211,41.8731,41.9131,21870.0
2017-12-28 11:40:00,52.5,52.55,52.49,52.52,17457.0,41.9211,41.961,41.9131,41.937,17457.0
2017-12-28 11:50:00,52.52,52.58,52.51,52.55,73375.0,41.937,41.9849,41.929,41.961,73375.0
2017-12-28 12:00:00,52.55,52.59,52.53,52.59,35567.0,41.961,41.9929,41.945,41.9929,35567.0
2017-12-28 12:10:00,52.58,52.62,52.55,52.61,26071.0,41.9849,42.0169,41.961,42.0089,26071.0
2017-12-28 12:20:00,52.61,52.65,52.59,52.63,39267.0,42.0089,42.0408,41.9929,42.0249,39267.0
2017-12-28 12:30:00,52.63,52.64,52.59,52.61,32794.0,42.0249,42.0328,41.9929,42.0089,32794.0
2017-12-28 12:40:00,52.61,52.62,52.57,52.59,23087.0,42.0089,42.0169,41.977,41.9929,23087.0
2017-12-28 12:50:00,52.59,52.61,52.58,52.61,26079.0,41.9929,42.0089,41.9849,42.0089,26079.0
2017-12-28 13:00:00,52.6,52.62,52.58,52.6,23031.0,42.0009,42.0169,41.9849,42.0009,23031.0
2017-12-28 13:10:00,52.6,52.61,52.57,52.61,21998.0,42.0009,42.0089,41.977,42.0089,21998.0
2017-12-28 13:20:00,52.61,52.61,52.55,52.57,22683.0,42.0089,42.0089,41.961,41.977,22683.0
2017-12-28 13:30:00,52.57,52.59,52.56,52.59,13981.0,41.977,41.9929,41.969,41.9929,13981.0
2017-12-28 13:40:00,52.59,52.64,52.58,52.63,57375.0,41.9929,42.0328,41.9849,42.0249,57375.0
2017-12-28 13:50:00,52.63,52.65,52.61,52.63,66317.0,42.0249,42.0408,42.0089,42.0249,66317.0
2017-12-28 14:00:00,52.63,52.65,52.6,52.61,30534.0,42.0249,42.0408,42.0009,42.0089,30534.0
2017-12-28 14:10:00,52.61,52.63,52.59,52.61,25032.0,42.0089,42.0249,41.9929,42.0089,25032.0
2017-12-28 14:20:00,52.61,52.63,52.59,52.6,21896.0,42.0089,42.0249,41.9929,42.0009,21896.0
2017-12-28 14:30:00,52.59,52.64,52.59,52.63,28649.0,41.9929,42.0328,41.9929,42.0249,28649.0
2017-12-28 14:40:00,52.64,52.67,52.63,52.65,35447.0,42.0328,42.0568,42.0249,42.0408,35447.0
2017-12-28 14:50:00,52.65,52.66,52.61,52.61,47027.0,42.0408,42.0488,42.0089,42.0089,47027.0
2017-12-28 15:00:00,52.61,52.63,52.57,52.6,51716.0,42.0089,42.0249,41.977,42.0009,51716.0
2017-12-28 15:10:00,52.6,52.6,52.55,52.56,43054.0,42.0009,42.0009,41.961,41.969,43054.0
2017-12-28 15:20:00,52.57,52.57,52.55,52.57,56894.0,41.977,41.977,41.961,41.977,56894.0
2017-12-28 15:30:00,52.57,52.58,52.55,52.58,73059.0,41.977,41.9849,41.961,41.9849,73059.0
2017-12-28 15:40:00,52.58,52.59,52.54,52.54,155396.0,41.9849,41.9929,41.953,41.953,155396.0
2017-12-28 15:50:00,52.55,52.67,52.54,52.64,382521.0,41.961,42.0568,41.953,42.0328,382521.0
2017-12-29 09:30:00,52.76,52.82,52.53,52.54,116499.0,42.1287,42.1766,41.945,41.953,116499.0
2017-12-29 09:40:00,52.55,52.55,52.43,52.5,113207.0,41.961,41.961,41.8652,41.9211,113207.0
2017-12-29 09:50:00,52.5,52.58,52.48,52.54,157194.0,41.9211,41.9849,41.9051,41.953,157194.0
2017-12-29 10:00:00,52.54,52.54,52.37,52.41,168964.0,41.953,41.953,41.8173,41.8492,168964.0
2017-12-29 10:10:00,52.41,52.47,52.39,52.45,123122.0,41.8492,41.8971,41.8332,41.8811,123122.0
2017-12-29 10:20:00,52.43,52.5,52.39,52.49,117267.0,41.8652,41.9211,41.8332,41.9131,117267.0
2017-12-29 10:30:00,52.49,52.5,52.4,52.44,164102.0,41.9131,41.9211,41.8412,41.8731,164102.0
2017-12-29 10:40:00,52.44,52.46,52.39,52.41,128835.0,41.8731,41.8891,41.8332,41.8492,128835.0
2017-12-29 10:50:00,52.41,52.53,52.4,52.52,146297.0,41.8492,41.945,41.8412,41.937,146297.0
2017-12-29 11:00:00,52.52,52.53,52.46,52.5,48630.0,41.937,41.945,41.8891,41.9211,48630.0
2017-12-29 11:10:00,52.49,52.5,52.43,52.45,50880.0,41.9131,41.9211,41.8652,41.8811,50880.0
2017-12-29 11:20:00,52.44,52.48,52.44,52.46,43279.0,41.8731,41.9051,41.8731,41.8891,43279.0
2017-12-29 11:30:00,52.46,52.59,52.46,52.48,122736.0,41.8891,41.9929,41.8891,41.9051,122736.0
2017-12-29 11:40:00,52.48,52.58,52.46,52.58,32099.0,41.9051,41.9849,41.8891,41.9849,32099.0
2017-12-29 11:50:00,52.58,52.63,52.53,52.55,44727.0,41.9849,42.0249,41.945,41.961,44727.0
2017-12-29 12:00:00,52.55,52.57,52.52,52.53,36786.0,41.961,41.977,41.937,41.945,36786.0
2017-12-29 12:10:00,52.53,52.55,52.49,52.5,37108.0,41.945,41.961,41.9131,41.9211,37108.0
2017-12-29 12:20:00,52.5,52.51,52.48,52.49,29094.0,41.9211,41.929,41.9051,41.9131,29094.0
2017-12-29 12:30:00,52.48,52.6,52.48,52.6,72730.0,41.9051,42.0009,41.9051,42.0009,72730.0
2017-12-29 12:40:00,52.61,52.67,52.6,52.64,87276.0,42.0089,42.0568,42.0009,42.0328,87276.0
2017-12-29 12:50:00,52.64,52.66,52.6,52.6,58960.0,42.0328,42.0488,42.0009,42.0009,58960.0
2017-12-29 13:00:00,52.61,52.71,52.6,52.7,74265.0,42.0089,42.0887,42.0009,42.0808,74265.0
2017-12-29 13:10:00,52.7,52.73,52.61,52.61,47361.0,42.0808,42.1047,42.0089,42.0089,47361.0
2017-12-29 13:20:00,52.61,52.67,52.6,52.6,34757.0,42.0089,42.0568,42.0009,42.0009,34757.0
2017-12-29 13:30:00,52.61,52.63,52.59,52.61,105350.0,42.0089,42.0249,41.9929,42.0089,105350.0
2017-12-29 13:40:00,52.62,52.63,52.6,52.63,64738.0,42.0169,42.0249,42.0009,42.0249,64738.0
2017-12-29 13:50:00,52.63,52.63,52.6,52.63,127360.0,42.0249,42.0249,42.0009,42.0249,127360.0
2017-12-29 14:00:00,52.63,52.67,52.62,52.65,79612.0,42.0249,42.0568,42.0169,42.0408,79612.0
2017-12-29 14:10:00,52.65,52.67,52.62,52.67,59442.0,42.0408,42.0568,42.0169,42.0568,59442.0
2017-12-29 14:20:00,52.66,52.7,52.63,52.64,89490.0,42.0488,42.0808,42.0249,42.0328,89490.0
2017-12-29 14:30:00,52.63,52.7,52.61,52.66,71991.0,42.0249,42.0808,42.0089,42.0488,71991.0
2017-12-29 14:40:00,52.66,52.68,52.62,52.65,41205.0,42.0488,42.0648,42.0169,42.0408,41205.0
2017-12-29 14:50:00,52.64,52.7,52.64,52.68,55877.0,42.0328,42.0808,42.0328,42.0648,55877.0
2017-12-29 15:00:00,52.68,52.74,52.67,52.71,89418.0,42.0648,42.1127,42.0568,42.0887,89418.0
2017-12-29 15:10:00,52.72,52.75,52.69,52.71,120387.0,42.0967,42.1207,42.0728,42.0887,120387.0
2017-12-29 15:20:00,52.71,52.79,52.7,52.79,162637.0,42.0887,42.1526,42.0808,42.1526,162637.0
2017-12-29 15:30:00,52.79,52.79,52.69,52.7,155463.0,42.1526,42.1526,42.0728,42.0808,155463.0
2017-12-29 15:40:00,52.7,52.75,52.64,52.69,297097.0,42.0808,42.1207,42.0328,42.0728,297097.0
2017-12-29 15:50:00,52.68,52.69,52.44,52.48,910450.0,42.0648,42.0728,41.8731,41.9051,910450.0
2018-01-02 09:30:00,52.76,52.79,52.43,52.58,281048.0,42.1287,42.1526,41.8652,41.9849,281048.0
2018-01-02 09:40:00,52.6,52.64,52.31,52.31,153221.0,42.0009,42.0328,41.7693,41.7693,153221.0
2018-01-02 09:50:00,52.3,52.47,52.29,52.45,208902.0,41.7614,41.8971,41.7534,41.8811,208902.0
2018-01-02 10:00:00,52.46,52.57,52.46,52.53,495989.0,41.8891,41.977,41.8891,41.945,495989.0
2018-01-02 10:10:00,52.52,52.56,52.45,52.54,387407.0,41.937,41.969,41.8811,41.953,387407.0
2018-01-02 10:20:00,52.53,52.55,52.44,52.49,206793.0,41.945,41.961,41.8731,41.9131,206793.0
2018-01-02 10:30:00,52.49,52.54,52.35,52.38,208206.0,41.9131,41.953,41.8013,41.8252,208206.0
2018-01-02 10:40:00,52.37,52.41,52.33,52.39,116702.0,41.8173,41.8492,41.7853,41.8332,116702.0
2018-01-02 10:50:00,52.39,52.44,52.36,52.38,49552.0,41.8332,41.8731,41.8093,41.8252,49552.0
2018-01-02 11:00:00,52.38,52.39,52.34,52.37,49594.0,41.8252,41.8332,41.7933,41.8173,49594.0
2018-01-02 11:10:00,52.36,52.37,52.3,52.31,56740.0,41.8093,41.8173,41.7614,41.7693,56740.0
2018-01-02 11:20:00,52.3,52.31,52.22,52.23,99842.0,41.7614,41.7693,41.6975,41.7055,99842.0
2018-01-02 11:30:00,52.24,52.25,52.17,52.21,97071.0,41.7134,41.7214,41.6576,41.6895,97071.0
2018-01-02 11:40:00,52.21,52.3,52.18,52.29,64852.0,41.6895,41.7614,41.6655,41.7534,64852.0
2018-01-02 11:50:00,52.3,52.34,52.26,52.33,110914.0,41.7614,41.7933,41.7294,41.7853,110914.0
2018-01-02 12:00:00,52.34,52.44,52.33,52.41,61824.0,41.7933,41.8731,41.7853,41.8492,61824.0
2018-01-02 12:10:00,52.41,52.42,52.37,52.4,97968.0,41.8492,41.8572,41.8173,41.8412,97968.0
2018-01-02 12:20:00,52.39,52.4,52.34,52.35,68389.0,41.8332,41.8412,41.7933,41.8013,68389.0
2018-01-02 12:30:00,52.35,52.39,52.34,52.36,97388.0,41.8013,41.8332,41.7933,41.8093,97388.0
2018-01-02 12:40:00,52.35,52.35,52.29,52.31,92417.0,41.8013,41.8013,41.7534,41.7693,92417.0
2018-01-02 12:50:00,52.3,52.32,52.27,52.3,53999.0,41.7614,41.7773,41.7374,41.7614,53999.0
2018-01-02 13:00:00,52.3,52.34,52.29,52.34,46433.0,41.7614,41.7933,41.7534,41.7933,46433.0
2018-01-02 13:10:00,52.34,52.36,52.3,52.36,71966.0,41.7933,41.8093,41.7614,41.8093,71966.0
2018-01-02 13:20:00,52.36,52.37,52.34,52.36,37009.0,41.8093,41.8173,41.7933,41.8093,37009.0
2018-01-02 13:30:00,52.36,52.42,52.34,52.4,45258.0,41.8093,41.8572,41.7933,41.8412,45258.0
2018-01-02 13:40:00,52.4,52.43,52.35,52.38,72471.0,41.8412,41.8652,41.8013,41.8252,72471.0
2018-01-02 13:50:00,52.38,52.4,52.33,52.4,80804.0,41.8252,41.8412,41.7853,41.8412,80804.0
2018-01-02 14:00:00,52.39,52.41,52.34,52.36,174856.0,41.8332,41.8492,41.7933,41.8093,174856.0
2018-01-02 14:10:00,52.36,52.37,52.31,52.33,168464.0,41.8093,41.8173,41.7693,41.7853,168464.0
2018-01-02 14:20:00,52.34,52.38,52.26,52.3,156162.0,41.7933,41.8252,41.7294,41.7614,156162.0
2018-01-02 14:30:00,52.31,52.33,52.26,52.3,59594.0,41.7693,41.7853,41.7294,41.7614,59594.0
2018-01-02 14:40:00,52.3,52.32,52.28,52.29,60348.0,41.7614,41.7773,41.7454,41.7534,60348.0
2018-01-02 14:50:00,52.29,52.31,52.27,52.29,77195.0,41.7534,41.7693,41.7374,41.7534,77195.0
2018-01-02 15:00:00,52.29,52.3,52.26,52.29,66742.0,41.7534,41.7614,41.7294,41.7534,66742.0
2018-01-02 15:10:00,52.3,52.33,52.27,52.3,60217.0,41.7614,41.7853,41.7374,41.7614,60217.0
2018-01-02 15:20:00,52.3,52.32,52.3,52.3,79143.0,41.7614,41.7773,41.7614,41.7614,79143.0
2018-01-02 15:30:00,52.31,52.31,52.27,52.28,156644.0,41.7693,41.7693,41.7374,41.7454,156644.0
2018-01-02 15:40:00,52.28,52.33,52.26,52.3,185646.0,41.7454,41.7853,41.7294,41.7614,185646.0
2018-01-02 15:50:00,52.31,52.33,52.18,52.19,999499.0,41.7693,41.7853,41.6655,41.6735,999499.0
2018-01-03 09:30:00,52.3,52.37,52.05,52.12,376875.0,41.7614,41.8173,41.5617,41.6176,376875.0
2018-01-03 09:40:00,52.11,52.17,51.94,51.99,275166.0,41.6096,41.6576,41.4739,41.5138,275166.0
2018-01-03 09:50:00,52.0,52.02,51.92,51.95,233754.0,41.5218,41.5378,41.4579,41.4819,233754.0
2018-01-03 10:00:00,51.95,52.16,51.94,52.1,324669.0,41.4819,41.6496,41.4739,41.6017,324669.0
2018-01-03 10:10:00,52.1,52.22,52.06,52.14,240013.0,41.6017,41.6975,41.5697,41.6336,240013.0
2018-01-03 10:20:00,52.15,52.47,52.12,52.44,165075.0,41.6416,41.8971,41.6176,41.8731,165075.0
2018-01-03 10:30:00,52.44,52.46,52.36,52.43,237790.0,41.8731,41.8891,41.8093,41.8652,237790.0
2018-01-03 10:40:00,52.43,52.44,52.3,52.3,127118.0,41.8652,41.8731,41.7614,41.7614,127118.0
2018-01-03 10:50:00,52.3,52.38,52.25,52.38,133126.0,41.7614,41.8252,41.7214,41.8252,133126.0
2018-01-03 11:00:00,52.37,52.44,52.35,52.43,128442.0,41.8173,41.8731,41.8013,41.8652,128442.0
2018-01-03 11:10:00,52.43,52.44,52.37,52.44,98644.0,41.8652,41.8731,41.8173,41.8731,98644.0
2018-01-03 11:20:00,52.44,52.53,52.42,52.46,127382.0,41.8731,41.945,41.8572,41.8891,127382.0
2018-01-03 11:30:00,52.46,52.53,52.45,52.48,126939.0,41.8891,41.945,41.8811,41.9051,126939.0
2018-01-03 11:40:00,52.48,52.49,52.42,52.45,113172.0,41.9051,41.9131,41.8572,41.8811,113172.0
2018-01-03 11:50:00,52.45,52.49,52.43,52.47,68291.0,41.8811,41.9131,41.8652,41.8971,68291.0
2018-01-03 12:00:00,52.46,52.54,52.45,52.54,67882.0,41.8891,41.953,41.8811,41.953,67882.0
2018-01-03 12:10:00,52.55,52.55,52.42,52.44,93222.0,41.961,41.961,41.8572,41.8731,93222.0
2018-01-03 12:20:00,52.43,52.45,52.38,52.43,65039.0,41.8652,41.8811,41.8252,41.8652,65039.0
2018-01-03 12:30:00,52.44,52.44,52.3,52.35,121056.0,41.8731,41.8731,41.7614,41.8013,121056.0
2018-01-03 12:40:00,52.35,52.46,52.32,52.43,96487.0,41.8013,41.8891,41.7773,41.8652,96487.0
2018-01-03 12:50:00,52.44,52.49,52.41,52.44,69117.0,41.8731,41.9131,41.8492,41.8731,69117.0
2018-01-03 13:00:00,52.44,52.47,52.37,52.46,80200.0,41.8731,41.8971,41.8173,41.8891,80200.0
2018-01-03 13:10:00,52.46,52.49,52.43,52.43,45154.0,41.8891,41.9131,41.8652,41.8652,45154.0
2018-01-03 13:20:00,52.43,52.46,52.41,52.43,49019.0,41.8652,41.8891,41.8492,41.8652,49019.0
2018-01-03 13:30:00,52.43,52.44,52.36,52.37,70423.0,41.8652,41.8731,41.8093,41.8173,70423.0
2018-01-03 13:40:00,52.38,52.4,52.33,52.37,66216.0,41.8252,41.8412,41.7853,41.8173,66216.0
2018-01-03 13:50:00,52.37,52.39,52.31,52.38,47521.0,41.8173,41.8332,41.7693,41.8252,47521.0
2018-01-03 14:00:00,52.38,52.46,52.37,52.43,106766.0,41.8252,41.8891,41.8173,41.8652,106766.0
2018-01-03 14:10:00,52.43,52.46,52.37,52.43,249731.0,41.8652,41.8891,41.8173,41.8652,249731.0
2018-01-03 14:20:00,52.43,52.43,52.38,52.38,134368.0,41.8652,41.8652,41.8252,41.8252,134368.0
2018-01-03 14:30:00,52.37,52.43,52.36,52.39,175181.0,41.8173,41.8652,41.8093,41.8332,175181.0
2018-01-03 14:40:00,52.39,52.42,52.36,52.39,97828.0,41.8332,41.8572,41.8093,41.8332,97828.0
2018-01-03 14:50:00,52.39,52.39,52.32,52.34,85404.0,41.8332,41.8332,41.7773,41.7933,85404.0
2018-01-03 15:00:00,52.34,52.36,52.27,52.36,85177.0,41.7933,41.8093,41.7374,41.8093,85177.0
2018-01-03 15:10:00,52.36,52.36,52.3,52.31,98181.0,41.8093,41.8093,41.7614,41.7693,98181.0
2018-01-03 15:20:00,52.31,52.34,52.29,52.34,87213.0,41.7693,41.7933,41.7534,41.7933,87213.0
2018-01-03 15:30:00,52.34,52.37,52.29,52.35,146643.0,41.7933,41.8173,41.7534,41.8013,146643.0
2018-01-03 15:40:00,52.36,52.4,52.34,52.34,240287.0,41.8093,41.8412,41.7933,41.7933,240287.0
2018-01-03 15:50:00,52.35,52.39,52.29,52.32,539481.0,41.8013,41.8332,41.7534,41.7773,539481.0
2018-01-04 09:30:00,52.8,52.8,52.51,52.66,410253.0,42.1606,42.1606,41.929,42.0488,410253.0
2018-01-04 09:40:00,52.67,53.18,52.66,53.16,481365.0,42.0568,42.464,42.0488,42.4481,481365.0
2018-01-04 09:50:00,53.16,53.35,53.12,53.32,331064.0,42.4481,42.5998,42.4161,42.5758,331064.0
2018-01-04 10:00:00,53.33,53.42,53.32,53.35,332930.0,42.5838,42.6557,42.5758,42.5998,332930.0
2018-01-04 10:10:00,53.36,53.47,53.33,53.46,187700.0,42.6078,42.6956,42.5838,42.6876,187700.0
2018-01-04 10:20:00,53.45,53.53,53.39,53.45,179353.0,42.6796,42.7435,42.6317,42.6796,179353.0
2018-01-04 10:30:00,53.45,53.48,53.39,53.41,210342.0,42.6796,42.7036,42.6317,42.6477,210342.0
2018-01-04 10:40:00,53.42,53.5,53.33,53.33,169602.0,42.6557,42.7196,42.5838,42.5838,169602.0
2018-01-04 10:50:00,53.34,53.35,53.23,53.33,176681.0,42.5918,42.5998,42.504,42.5838,176681.0
2018-01-04 11:00:00,53.33,53.34,53.26,53.28,104340.0,42.5838,42.5918,42.5279,42.5439,104340.0
2018-01-04 11:10:00,53.28,53.36,53.22,53.26,221089.0,42.5439,42.6078,42.496,42.5279,221089.0
2018-01-04 11:20:00,53.26,53.27,53.15,53.16,127877.0,42.5279,42.5359,42.4401,42.4481,127877.0
2018-01-04 11:30:00,53.17,53.2,53.02,53.07,122950.0,42.456,42.48,42.3363,42.3762,122950.0
2018-01-04 11:40:00,53.06,53.08,53.03,53.05,75975.0,42.3682,42.3842,42.3443,42.3602,75975.0
2018-01-04 11:50:00,53.04,53.05,53.0,53.04,52752.0,42.3522,42.3602,42.3203,42.3522,52752.0
2018-01-04 12:00:00,53.04,53.07,53.01,53.04,92499.0,42.3522,42.3762,42.3283,42.3522,92499.0
2018-01-04 12:10:00,53.04,53.17,53.04,53.12,108654.0,42.3522,42.456,42.3522,42.4161,108654.0
2018-01-04 12:20:00,53.12,53.19,53.11,53.18,70448.0,42.4161,42.472,42.4081,42.464,70448.0
2018-01-04 12:30:00,53.18,53.23,53.14,53.21,89346.0,42.464,42.504,42.4321,42.488,89346.0
2018-01-04 12:40:00,53.21,53.38,53.21,53.33,99897.0,42.488,42.6237,42.488,42.5838,99897.0
2018-01-04 12:50:00,53.33,53.39,53.29,53.39,226654.0,42.5838,42.6317,42.5519,42.6317,226654.0
2018-01-04 13:00:00,53.4,53.45,53.38,53.4,105778.0,42.6397,42.6796,42.6237,42.6397,105778.0
2018-01-04 13:10:00,53.4,53.43,53.36,53.4,216929.0,42.6397,42.6637,42.6078,42.6397,216929.0
2018-01-04 13:20:00,53.4,53.41,53.34,53.39,209662.0,42.6397,42.6477,42.5918,42.6317,209662.0
2018-01-04 13:30:00,53.39,53.39,53.25,53.26,69897.0,42.6317,42.6317,42.5199,42.5279,69897.0
2018-01-04 13:40:00,53.26,53.3,53.21,53.26,162765.0,42.5279,42.5599,42.488,42.5279,162765.0
2018-01-04 13:50:00,53.26,53.39,53.25,53.39,117748.0,42.5279,42.6317,42.5199,42.6317,117748.0
2018-01-04 14:00:00,53.39,53.48,53.35,53.45,148456.0,42.6317,42.7036,42.5998,42.6796,148456.0
2018-01-04 14:10:00,53.46,53.52,53.42,53.49,262046.0,42.6876,42.7355,42.6557,42.7116,262046.0
2018-01-04 14:20:00,53.49,53.5,53.34,53.35,195628.0,42.7116,42.7196,42.5918,42.5998,195628.0
2018-01-04 14:30:00,53.34,53.35,53.28,53.3,198518.0,42.5918,42.5998,42.5439,42.5599,198518.0
2018-01-04 14:40:00,53.3,53.35,53.29,53.34,168792.0,42.5599,42.5998,42.5519,42.5918,168792.0
2018-01-04 14:50:00,53.34,53.35,53.25,53.3,147224.0,42.5918,42.5998,42.5199,42.5599,147224.0
2018-01-04 15:00:00,53.29,53.32,53.27,53.28,206961.0,42.5519,42.5758,42.5359,42.5439,206961.0
2018-01-04 15:10:00,53.28,53.38,53.27,53.32,132656.0,42.5439,42.6237,42.5359,42.5758,132656.0
2018-01-04 15:20:00,53.32,53.36,53.28,53.33,127310.0,42.5758,42.6078,42.5439,42.5838,127310.0
2018-01-04 15:30:00,53.32,53.34,53.27,53.29,188597.0,42.5758,42.5918,42.5359,42.5519,188597.0
2018-01-04 15:40:00,53.29,53.33,53.17,53.18,311451.0,42.5519,42.5838,42.456,42.464,311451.0
2018-01-04 15:50:00,53.17,53.18,53.08,53.14,664171.0,42.456,42.464,42.3842,42.4321,664171.0
2018-01-05 09:30:00,53.3,53.3,52.86,52.86,385821.0,42.5599,42.5599,42.2085,42.2085,385821.0
2018-01-05 09:40:00,52.86,53.12,52.85,53.04,234550.0,42.2085,42.4161,42.2005,42.3522,234550.0
2018-01-05 09:50:00,53.05,53.18,52.97,53.05,181606.0,42.3602,42.464,42.2964,42.3602,181606.0
2018-01-05 10:00:00,53.05,53.09,53.0,53.05,155815.0,42.3602,42.3922,42.3203,42.3602,155815.0
2018-01-05 10:10:00,53.04,53.04,52.89,52.94,179597.0,42.3522,42.3522,42.2325,42.2724,179597.0
2018-01-05 10:20:00,52.95,52.97,52.83,52.9,173575.0,42.2804,42.2964,42.1846,42.2405,173575.0
2018-01-05 10:30:00,52.9,52.91,52.83,52.91,103486.0,42.2405,42.2484,42.1846,42.2484,103486.0
2018-01-05 10:40:00,52.92,52.93,52.87,52.89,88445.0,42.2564,42.2644,42.2165,42.2325,88445.0
2018-01-05 10:50:00,52.88,52.92,52.82,52.91,136890.0,42.2245,42.2564,42.1766,42.2484,136890.0
2018-01-05 11:00:00,52.92,53.01,52.92,52.98,110526.0,42.2564,42.3283,42.2564,42.3043,110526.0
2018-01-05 11:10:00,52.98,52.99,52.89,52.95,171491.0,42.3043,42.3123,42.2325,42.2804,171491.0
2018-01-05 11:20:00,52.95,53.01,52.93,52.94,106042.0,42.2804,42.3283,42.2644,42.2724,106042.0
2018-01-05 11:30:00,52.94,52.95,52.88,52.89,75709.0,42.2724,42.2804,42.2245,42.2325,75709.0
2018-01-05 11:40:00,52.89,52.9,52.83,52.84,82635.0,42.2325,42.2405,42.1846,42.1925,82635.0
2018-01-05 11:50:00,52.83,52.84,52.8,52.81,121064.0,42.1846,42.1925,42.1606,42.1686,121064.0
2018-01-05 12:00:00,52.81,52.81,52.76,52.8,109604.0,42.1686,42.1686,42.1287,42.1606,109604.0
2018-01-05 12:10:00,52.8,52.87,52.79,52.82,90890.0,42.1606,42.2165,42.1526,42.1766,90890.0
2018-01-05 12:20:00,52.81,52.82,52.78,52.8,96600.0,42.1686,42.1766,42.1446,42.1606,96600.0
2018-01-05 12:30:00,52.8,52.85,52.76,52.77,100993.0,42.1606,42.2005,42.1287,42.1367,100993.0
2018-01-05 12:40:00,52.77,52.79,52.76,52.77,48514.0,42.1367,42.1526,42.1287,42.1367,48514.0
2018-01-05 12:50:00,52.77,52.83,52.74,52.8,114235.0,42.1367,42.1846,42.1127,42.1606,114235.0
2018-01-05 13:00:00,52.8,52.81,52.76,52.81,62517.0,42.1606,42.1686,42.1287,42.1686,62517.0
2018-01-05 13:10:00,52.81,52.81,52.77,52.79,62744.0,42.1686,42.1686,42.1367,42.1526,62744.0
2018-01-05 13:20:00,52.79,52.84,52.78,52.84,52021.0,42.1526,42.1925,42.1446,42.1925,52021.0
2018-01-05 13:30:00,52.84,52.85,52.82,52.84,90030.0,42.1925,42.2005,42.1766,42.1925,90030.0
2018-01-05 13:40:00,52.84,52.89,52.83,52.85,67897.0,42.1925,42.2325,42.1846,42.2005,67897.0
2018-01-05 13:50:00,52.85,52.88,52.84,52.86,54036.0,42.2005,42.2245,42.1925,42.2085,54036.0
2018-01-05 14:00:00,52.86,52.9,52.85,52.86,62221.0,42.2085,42.2405,42.2005,42.2085,62221.0
2018-01-05 14:10:00,52.86,52.87,52.82,52.83,83290.0,42.2085,42.2165,42.1766,42.1846,83290.0
2018-01-05 14:20:00,52.84,52.89,52.82,52.89,108542.0,42.1925,42.2325,42.1766,42.2325,108542.0
2018-01-05 14:30:00,52.88,52.93,52.87,52.92,69350.0,42.2245,42.2644,42.2165,42.2564,69350.0
2018-01-05 14:40:00,52.91,52.94,52.88,52.91,116368.0,42.2484,42.2724,42.2245,42.2484,116368.0
2018-01-05 14:50:00,52.91,52.96,52.88,52.95,119096.0,42.2484,42.2884,42.2245,42.2804,119096.0
2018-01-05 15:00:00,52.94,52.99,52.93,52.95,90252.0,42.2724,42.3123,42.2644,42.2804,90252.0
2018-01-05 15:10:00,52.96,52.98,52.93,52.97,148104.0,42.2884,42.3043,42.2644,42.2964,148104.0
2018-01-05 15:20:00,52.97,52.98,52.92,52.97,88644.0,42.2964,42.3043,42.2564,42.2964,88644.0
2018-01-05 15:30:00,52.97,52.98,52.93,52.94,120064.0,42.2964,42.3043,42.2644,42.2724,120064.0
2018-01-05 15:40:00,52.94,53.15,52.93,53.11,275156.0,42.2724,42.4401,42.2644,42.4081,275156.0
2018-01-05 15:50:00,53.12,53.18,53.09,53.11,777957.0,42.4161,42.464,42.3922,42.4081,777957.0
2018-01-08 09:30:00,52.93,52.93,52.71,52.79,346468.0,42.2644,42.2644,42.0887,42.1526,346468.0
2018-01-08 09:40:00,52.8,52.87,52.69,52.84,317280.0,42.1606,42.2165,42.0728,42.1925,317280.0
2018-01-08 09:50:00,52.84,52.93,52.81,52.91,131976.0,42.1925,42.2644,42.1686,42.2484,131976.0
2018-01-08 10:00:00,52.91,52.96,52.78,52.79,155382.0,42.2484,42.2884,42.1446,42.1526,155382.0
2018-01-08 10:10:00,52.78,52.89,52.78,52.83,154369.0,42.1446,42.2325,42.1446,42.1846,154369.0
2018-01-08 10:20:00,52.84,52.96,52.8,52.81,119527.0,42.1925,42.2884,42.1606,42.1686,119527.0
2018-01-08 10:30:00,52.81,52.86,52.74,52.74,92828.0,42.1686,42.2085,42.1127,42.1127,92828.0
2018-01-08 10:40:00,52.75,52.83,52.73,52.77,113405.0,42.1207,42.1846,42.1047,42.1367,113405.0
2018-01-08 10:50:00,52.77,52.89,52.74,52.85,104072.0,42.1367,42.2325,42.1127,42.2005,104072.0
2018-01-08 11:00:00,52.85,53.01,52.84,52.9,138232.0,42.2005,42.3283,42.1925,42.2405,138232.0
2018-01-08 11:10:00,52.91,53.03,52.9,53.03,104028.0,42.2484,42.3443,42.2405,42.3443,104028.0
2018-01-08 11:20:00,53.02,53.03,52.94,53.01,105501.0,42.3363,42.3443,42.2724,42.3283,105501.0
2018-01-08 11:30:00,53.01,53.08,53.01,53.02,69357.0,42.3283,42.3842,42.3283,42.3363,69357.0
2018-01-08 11:40:00,53.01,53.06,52.95,52.96,44405.0,42.3283,42.3682,42.2804,42.2884,44405.0
2018-01-08 11:50:00,52.97,52.97,52.92,52.93,113958.0,42.2964,42.2964,42.2564,42.2644,113958.0
2018-01-08 12:00:00,52.93,52.97,52.84,52.84,57783.0,42.2644,42.2964,42.1925,42.1925,57783.0
2018-01-08 12:10:00,52.84,52.89,52.8,52.85,78195.0,42.1925,42.2325,42.1606,42.2005,78195.0
2018-01-08 12:20:00,52.85,52.95,52.84,52.95,84249.0,42.2005,42.2804,42.1925,42.2804,84249.0
2018-01-08 12:30:00,52.95,52.95,52.9,52.91,57483.0,42.2804,42.2804,42.2405,42.2484,57483.0
2018-01-08 12:40:00,52.91,52.92,52.87,52.88,60668.0,42.2484,42.2564,42.2165,42.2245,60668.0
2018-01-08 12:50:00,52.88,52.95,52.88,52.93,56282.0,42.2245,42.2804,42.2245,42.2644,56282.0
2018-01-08 13:00:00,52.94,52.96,52.91,52.95,62468.0,42.2724,42.2884,42.2484,42.2804,62468.0
2018-01-08 13:10:00,52.95,52.99,52.92,52.98,59103.0,42.2804,42.3123,42.2564,42.3043,59103.0
2018-01-08 13:20:00,52.98,52.99,52.95,52.98,55602.0,42.3043,42.3123,42.2804,42.3043,55602.0
2018-01-08 13:30:00,52.98,53.09,52.96,53.07,234320.0,42.3043,42.3922,42.2884,42.3762,234320.0
2018-01-08 13:40:00,53.06,53.17,53.06,53.13,154438.0,42.3682,42.456,42.3682,42.4241,154438.0
2018-01-08 13:50:00,53.13,53.13,53.08,53.12,118149.0,42.4241,42.4241,42.3842,42.4161,118149.0
2018-01-08 14:00:00,53.13,53.13,53.08,53.11,94084.0,42.4241,42.4241,42.3842,42.4081,94084.0
2018-01-08 14:10:00,53.11,53.15,53.11,53.15,117946.0,42.4081,42.4401,42.4081,42.4401,117946.0
2018-01-08 14:20:00,53.14,53.17,53.13,53.13,69967.0,42.4321,42.456,42.4241,42.4241,69967.0
2018-01-08 14:30:00,53.13,53.15,53.06,53.08,157275.0,42.4241,42.4401,42.3682,42.3842,157275.0
2018-01-08 14:40:00,53.08,53.1,53.05,53.1,70811.0,42.3842,42.4002,42.3602,42.4002,70811.0
2018-01-08 14:50:00,53.1,53.14,53.04,53.05,158422.0,42.4002,42.4321,42.3522,42.3602,158422.0
2018-01-08 15:00:00,53.05,53.05,52.97,53.01,118326.0,42.3602,42.3602,42.2964,42.3283,118326.0
2018-01-08 15:10:00,53.0,53.01,52.96,53.0,69774.0,42.3203,42.3283,42.2884,42.3203,69774.0
2018-01-08 15:20:00,53.0,53.01,52.9,52.9,118026.0,42.3203,42.3283,42.2405,42.2405,118026.0
2018-01-08 15:30:00,52.9,52.93,52.87,52.88,222322.0,42.2405,42.2644,42.2165,42.2245,222322.0
2018-01-08 15:40:00,52.88,53.0,52.86,52.96,292540.0,42.2245,42.3203,42.2085,42.2884,292540.0
2018-01-08 15:50:00,52.96,52.98,52.83,52.88,545642.0,42.2884,42.3043,42.1846,42.2245,545642.0
2018-01-09 09:30:00,53.06,53.28,53.02,53.27,256934.0,42.3682,42.5439,42.3363,42.5359,256934.0
2018-01-09 09:40:00,53.28,53.49,53.27,53.49,208011.0,42.5439,42.7116,42.5359,42.7116,208011.0
2018-01-09 09:50:00,53.49,53.52,53.37,53.41,312326.0,42.7116,42.7355,42.6157,42.6477,312326.0
2018-01-09 10:00:00,53.41,53.41,53.26,53.33,134956.0,42.6477,42.6477,42.5279,42.5838,134956.0
2018-01-09 10:10:00,53.33,53.33,53.23,53.26,145965.0,42.5838,42.5838,42.504,42.5279,145965.0
2018-01-09 10:20:00,53.25,53.29,53.17,53.2,113039.0,42.5199,42.5519,42.456,42.48,113039.0
2018-01-09 10:30:00,53.2,53.26,53.16,53.18,76560.0,42.48,42.5279,42.4481,42.464,76560.0
2018-01-09 10:40:00,53.18,53.22,53.12,53.17,78493.0,42.464,42.496,42.4161,42.456,78493.0
2018-01-09 10:50:00,53.16,53.16,53.1,53.14,79399.0,42.4481,42.4481,42.4002,42.4321,79399.0
2018-01-09 11:00:00,53.15,53.25,53.14,53.22,71349.0,42.4401,42.5199,42.4321,42.496,71349.0
2018-01-09 11:10:00,53.22,53.3,53.21,53.28,80197.0,42.496,42.5599,42.488,42.5439,80197.0
2018-01-09 11:20:00,53.28,53.32,53.21,53.31,100139.0,42.5439,42.5758,42.488,42.5678,100139.0
2018-01-09 11:30:00,53.31,53.34,53.24,53.24,89595.0,42.5678,42.5918,42.5119,42.5119,89595.0
2018-01-09 11:40:00,53.24,53.38,53.24,53.35,108720.0,42.5119,42.6237,42.5119,42.5998,108720.0
2018-01-09 11:50:00,53.35,53.37,53.27,53.36,243077.0,42.5998,42.6157,42.5359,42.6078,243077.0
2018-01-09 12:00:00,53.35,53.43,53.32,53.4,144248.0,42.5998,42.6637,42.5758,42.6397,144248.0
2018-01-09 12:10:00,53.4,53.45,53.33,53.33,162240.0,42.6397,42.6796,42.5838,42.5838,162240.0
2018-01-09 12:20:00,53.33,53.37,53.27,53.31,88402.0,42.5838,42.6157,42.5359,42.5678,88402.0
2018-01-09 12:30:00,53.31,53.35,53.29,53.3,103375.0,42.5678,42.5998,42.5519,42.5599,103375.0
2018-01-09 12:40:00,53.3,53.32,53.26,53.27,103560.0,42.5599,42.5758,42.5279,42.5359,103560.0
2018-01-09 12:50:00,53.27,53.3,53.19,53.23,58522.0,42.5359,42.5599,42.472,42.504,58522.0
2018-01-09 13:00:00,53.23,53.28,53.22,53.25,85478.0,42.504,42.5439,42.496,42.5199,85478.0
2018-01-09 13:10:00,53.24,53.25,53.18,53.25,134788.0,42.5119,42.5199,42.464,42.5199,134788.0
2018-01-09 13:20:00,53.24,53.27,53.21,53.22,105207.0,42.5119,42.5359,42.488,42.496,105207.0
2018-01-09 13:30:00,53.22,53.23,53.14,53.2,122603.0,42.496,42.504,42.4321,42.48,122603.0
2018-01-09 13:40:00,53.21,53.22,53.16,53.16,75726.0,42.488,42.496,42.4481,42.4481,75726.0
2018-01-09 13:50:00,53.17,53.37,53.14,53.36,244564.0,42.456,42.6157,42.4321,42.6078,244564.0
2018-01-09 14:00:00,53.36,53.41,53.34,53.39,103532.0,42.6078,42.6477,42.5918,42.6317,103532.0
2018-01-09 14:10:00,53.39,53.41,53.31,53.38,154138.0,42.6317,42.6477,42.5678,42.6237,154138.0
2018-01-09 14:20:00,53.39,53.39,53.34,53.38,110439.0,42.6317,42.6317,42.5918,42.6237,110439.0
2018-01-09 14:30:00,53.38,53.4,53.34,53.39,107781.0,42.6237,42.6397,42.5918,42.6317,107781.0
2018-01-09 14:40:00,53.38,53.43,53.36,53.41,78623.0,42.6237,42.6637,42.6078,42.6477,78623.0
2018-01-09 14:50:00,53.41,53.44,53.38,53.42,70705.0,42.6477,42.6716,42.6237,42.6557,70705.0
2018-01-09 15:00:00,53.41,53.43,53.37,53.4,81547.0,42.6477,42.6637,42.6157,42.6397,81547.0
2018-01-09 15:10:00,53.39,53.45,53.37,53.44,105057.0,42.6317,42.6796,42.6157,42.6716,105057.0
2018-01-09 15:20:00,53.44,53.46,53.33,53.36,184970.0,42.6716,42.6876,42.5838,42.6078,184970.0
2018-01-09 15:30:00,53.36,53.46,53.35,53.44,169544.0,42.6078,42.6876,42.5998,42.6716,169544.0
2018-01-09 15:40:00,53.44,53.46,53.31,53.35,245378.0,42.6716,42.6876,42.5678,42.5998,245378.0
2018-01-09 15:50:00,53.34,53.37,53.24,53.3,684356.0,42.5918,42.6157,42.5119,42.5599,684356.0
2018-01-10 09:30:00,53.94,53.97,53.61,53.92,439161.0,43.0709,43.0948,42.8074,43.0549,439161.0
2018-01-10 09:40:00,53.93,54.16,53.86,54.06,374484.0,43.0629,43.2466,43.007,43.1667,374484.0
2018-01-10 09:50:00,54.05,54.06,53.84,53.94,396039.0,43.1587,43.1667,42.991,43.0709,396039.0
2018-01-10 10:00:00,53.94,54.07,53.9,54.04,292464.0,43.0709,43.1747,43.039,43.1507,292464.0
2018-01-10 10:10:00,54.04,54.15,54.03,54.13,281723.0,43.1507,43.2386,43.1428,43.2226,281723.0
2018-01-10 10:20:00,54.13,54.32,54.12,54.23,318146.0,43.2226,43.3743,43.2146,43.3025,318146.0
2018-01-10 10:30:00,54.22,54.35,54.17,54.34,241575.0,43.2945,43.3983,43.2545,43.3903,241575.0
2018-01-10 10:40:00,54.34,54.38,54.09,54.1,559544.0,43.3903,43.4222,43.1907,43.1987,559544.0
2018-01-10 10:50:00,54.1,54.23,54.08,54.23,241541.0,43.1987,43.3025,43.1827,43.3025,241541.0
2018-01-10 11:00:00,54.23,54.31,54.23,54.27,197126.0,43.3025,43.3663,43.3025,43.3344,197126.0
2018-01-10 11:10:00,54.27,54.31,54.21,54.31,89257.0,43.3344,43.3663,43.2865,43.3663,89257.0
2018-01-10 11:20:00,54.3,54.35,54.29,54.32,192642.0,43.3584,43.3983,43.3504,43.3743,192642.0
2018-01-10 11:30:00,54.32,54.33,54.2,54.32,174316.0,43.3743,43.3823,43.2785,43.3743,174316.0
2018-01-10 11:40:00,54.32,54.35,54.27,54.29,86064.0,43.3743,43.3983,43.3344,43.3504,86064.0
2018-01-10 11:50:00,54.3,54.37,54.26,54.28,102042.0,43.3584,43.4142,43.3264,43.3424,102042.0
2018-01-10 12:00:00,54.28,54.29,54.11,54.11,151595.0,43.3424,43.3504,43.2066,43.2066,151595.0
2018-01-10 12:10:00,54.12,54.23,54.11,54.22,149407.0,43.2146,43.3025,43.2066,43.2945,149407.0
2018-01-10 12:20:00,54.22,54.32,54.22,54.25,152160.0,43.2945,43.3743,43.2945,43.3184,152160.0
2018-01-10 12:30:00,54.25,54.26,54.2,54.2,72141.0,43.3184,43.3264,43.2785,43.2785,72141.0
2018-01-10 12:40:00,54.21,54.31,54.2,54.28,111944.0,43.2865,43.3663,43.2785,43.3424,111944.0
2018-01-10 12:50:00,54.28,54.36,54.26,54.36,132190.0,43.3424,43.4063,43.3264,43.4063,132190.0
2018-01-10 13:00:00,54.36,54.4,54.3,54.38,186684.0,43.4063,43.4382,43.3584,43.4222,186684.0
2018-01-10 13:10:00,54.38,54.41,54.36,54.41,87513.0,43.4222,43.4462,43.4063,43.4462,87513.0
2018-01-10 13:20:00,54.41,54.46,54.35,54.45,215080.0,43.4462,43.4861,43.3983,43.4781,215080.0
2018-01-10 13:30:00,54.45,54.47,54.43,54.45,138722.0,43.4781,43.4941,43.4622,43.4781,138722.0
2018-01-10 13:40:00,54.44,54.48,54.43,54.46,94597.0,43.4701,43.5021,43.4622,43.4861,94597.0
2018-01-10 13:50:00,54.46,54.46,54.34,54.35,116205.0,43.4861,43.4861,43.3903,43.3983,116205.0
2018-01-10 14:00:00,54.35,54.38,54.24,54.25,216216.0,43.3983,43.4222,43.3104,43.3184,216216.0
2018-01-10 14:10:00,54.25,54.26,54.22,54.25,170302.0,43.3184,43.3264,43.2945,43.3184,170302.0
2018-01-10 14:20:00,54.24,54.25,54.19,54.2,146325.0,43.3104,43.3184,43.2705,43.2785,146325.0
2018-01-10 14:30:00,54.2,54.23,54.13,54.16,206411.0,43.2785,43.3025,43.2226,43.2466,206411.0
2018-01-10 14:40:00,54.16,54.2,54.1,54.11,295187.0,43.2466,43.2785,43.1987,43.2066,295187.0
2018-01-10 14:50:00,54.11,54.12,54.0,54.0,165515.0,43.2066,43.2146,43.1188,43.1188,165515.0
2018-01-10 15:00:00,54.0,54.08,53.99,54.03,273364.0,43.1188,43.1827,43.1108,43.1428,273364.0
2018-01-10 15:10:00,54.03,54.04,53.87,53.87,138794.0,43.1428,43.1507,43.015,43.015,138794.0
2018-01-10 15:20:00,53.87,53.94,53.87,53.87,248433.0,43.015,43.0709,43.015,43.015,248433.0
2018-01-10 15:30:00,53.87,54.01,53.84,54.0,296292.0,43.015,43.1268,42.991,43.1188,296292.0
2018-01-10 15:40:00,54.0,54.0,53.83,53.83,475314.0,43.1188,43.1188,42.9831,42.9831,475314.0
2018-01-10 15:50:00,53.83,53.96,53.82,53.94,745007.0,42.9831,43.0869,42.9751,43.0709,745007.0
2018-01-11 09:30:00,54.14,54.18,53.92,54.05,229245.0,43.2306,43.2625,43.0549,43.1587,229245.0
2018-01-11 09:40:00,54.05,54.05,53.82,53.91,181703.0,43.1587,43.1587,42.9751,43.0469,181703.0
2018-01-11 09:50:00,53.92,54.04,53.89,53.97,183167.0,43.0549,43.1507,43.031,43.0948,183167.0
2018-01-11 10:00:00,53.97,54.04,53.92,53.94,133866.0,43.0948,43.1507,43.0549,43.0709,133866.0
2018-01-11 10:10:00,53.94,53.97,53.85,53.91,638515.0,43.0709,43.0948,42.999,43.0469,638515.0
2018-01-11 10:20:00,53.91,54.04,53.89,53.98,168773.0,43.0469,43.1507,43.031,43.1028,168773.0
2018-01-11 10:30:00,53.98,54.08,53.94,54.02,426442.0,43.1028,43.1827,43.0709,43.1348,426442.0
2018-01-11 10:40:00,54.02,54.08,53.98,54.04,324277.0,43.1348,43.1827,43.1028,43.1507,324277.0
2018-01-11 10:50:00,54.05,54.17,54.03,54.13,187645.0,43.1587,43.2545,43.1428,43.2226,187645.0
2018-01-11 11:00:00,54.12,54.17,54.07,54.1,162445.0,43.2146,43.2545,43.1747,43.1987,162445.0
2018-01-11 11:10:00,54.1,54.14,53.94,53.98,218747.0,43.1987,43.2306,43.0709,43.1028,218747.0
2018-01-11 11:20:00,53.98,54.04,53.96,53.97,85085.0,43.1028,43.1507,43.0869,43.0948,85085.0
2018-01-11 11:30:00,53.97,53.99,53.9,53.91,118881.0,43.0948,43.1108,43.039,43.0469,118881.0
2018-01-11 11:40:00,53.91,53.92,53.84,53.92,80645.0,43.0469,43.0549,42.991,43.0549,80645.0
2018-01-11 11:50:00,53.93,54.0,53.92,53.98,97138.0,43.0629,43.1188,43.0549,43.1028,97138.0
2018-01-11 12:00:00,53.98,54.09,53.97,54.09,109512.0,43.1028,43.1907,43.0948,43.1907,109512.0
2018-01-11 12:10:00,54.09,54.12,54.07,54.08,132265.0,43.1907,43.2146,43.1747,43.1827,132265.0
2018-01-11 12:20:00,54.08,54.19,54.08,54.16,110143.0,43.1827,43.2705,43.1827,43.2466,110143.0
2018-01-11 12:30:00,54.17,54.24,54.17,54.23,115738.0,43.2545,43.3104,43.2545,43.3025,115738.0
2018-01-11 12:40:00,54.23,54.28,54.19,54.25,98235.0,43.3025,43.3424,43.2705,43.3184,98235.0
2018-01-11 12:50:00,54.24,54.26,54.22,54.25,54928.0,43.3104,43.3264,43.2945,43.3184,54928.0
2018-01-11 13:00:00,54.25,54.29,54.24,54.29,91595.0,43.3184,43.3504,43.3104,43.3504,91595.0
2018-01-11 13:10:00,54.29,54.34,54.26,54.29,92613.0,43.3504,43.3903,43.3264,43.3504,92613.0
2018-01-11 13:20:00,54.29,54.31,54.26,54.28,78304.0,43.3504,43.3663,43.3264,43.3424,78304.0
2018-01-11 13:30:00,54.28,54.31,54.26,54.3,76074.0,43.3424,43.3663,43.3264,43.3584,76074.0
2018-01-11 13:40:00,54.3,54.32,54.24,54.27,91566.0,43.3584,43.3743,43.3104,43.3344,91566.0
2018-01-11 13:50:00,54.27,54.27,54.24,54.26,59835.0,43.3344,43.3344,43.3104,43.3264,59835.0
2018-01-11 14:00:00,54.26,54.27,54.22,54.23,90201.0,43.3264,43.3344,43.2945,43.3025,90201.0
2018-01-11 14:10:00,54.23,54.23,54.17,54.21,116579.0,43.3025,43.3025,43.2545,43.2865,116579.0
2018-01-11 14:20:00,54.21,54.28,54.19,54.28,85931.0,43.2865,43.3424,43.2705,43.3424,85931.0
2018-01-11 14:30:00,54.27,54.27,54.17,54.18,111966.0,43.3344,43.3344,43.2545,43.2625,111966.0
2018-01-11 14:40:00,54.17,54.19,54.1,54.12,161095.0,43.2545,43.2705,43.1987,43.2146,161095.0
2018-01-11 14:50:00,54.13,54.18,54.12,54.16,78964.0,43.2226,43.2625,43.2146,43.2466,78964.0
2018-01-11 15:00:00,54.15,54.2,54.13,54.16,110895.0,43.2386,43.2785,43.2226,43.2466,110895.0
2018-01-11 15:10:00,54.16,54.21,54.14,54.21,85692.0,43.2466,43.2865,43.2306,43.2865,85692.0
2018-01-11 15:20:00,54.21,54.22,54.16,54.18,127949.0,43.2865,43.2945,43.2466,43.2625,127949.0
2018-01-11 15:30:00,54.18,54.19,54.13,54.15,212720.0,43.2625,43.2705,43.2226,43.2386,212720.0
2018-01-11 15:40:00,54.15,54.16,54.07,54.09,438944.0,43.2386,43.2466,43.1747,43.1907,438944.0
2018-01-11 15:50:00,54.09,54.2,54.08,54.2,1020536.0,43.1907,43.2785,43.1827,43.2785,1020536.0
2018-01-12 09:30:00,54.57,54.87,54.55,54.6,565477.0,43.5739,43.8135,43.558,43.5979,565477.0
2018-01-12 09:40:00,54.6,54.69,54.52,54.63,230587.0,43.5979,43.6698,43.534,43.6219,230587.0
2018-01-12 09:50:00,54.63,54.89,54.62,54.87,206012.0,43.6219,43.8295,43.6139,43.8135,206012.0
2018-01-12 10:00:00,54.87,54.89,54.77,54.82,201643.0,43.8135,43.8295,43.7336,43.7736,201643.0
2018-01-12 10:10:00,54.82,54.88,54.77,54.87,165335.0,43.7736,43.8215,43.7336,43.8135,165335.0
2018-01-12 10:20:00,54.87,54.88,54.61,54.7,157566.0,43.8135,43.8215,43.6059,43.6777,157566.0
2018-01-12 10:30:00,54.69,54.8,54.66,54.77,121662.0,43.6698,43.7576,43.6458,43.7336,121662.0
2018-01-12 10:40:00,54.77,54.82,54.69,54.8,188733.0,43.7336,43.7736,43.6698,43.7576,188733.0
2018-01-12 10:50:00,54.81,54.97,54.81,54.94,237609.0,43.7656,43.8933,43.7656,43.8694,237609.0
2018-01-12 11:00:00,54.94,54.97,54.86,54.88,186914.0,43.8694,43.8933,43.8055,43.8215,186914.0
2018-01-12 11:10:00,54.88,54.94,54.78,54.8,331739.0,43.8215,43.8694,43.7416,43.7576,331739.0
2018-01-12 11:20:00,54.79,54.85,54.75,54.79,183856.0,43.7496,43.7975,43.7177,43.7496,183856.0
2018-01-12 11:30:00,54.79,54.81,54.72,54.78,150732.0,43.7496,43.7656,43.6937,43.7416,150732.0
2018-01-12 11:40:00,54.77,54.78,54.7,54.75,185447.0,43.7336,43.7416,43.6777,43.7177,185447.0
2018-01-12 11:50:00,54.75,54.8,54.74,54.77,123900.0,43.7177,43.7576,43.7097,43.7336,123900.0
2018-01-12 12:00:00,54.77,54.82,54.7,54.82,168817.0,43.7336,43.7736,43.6777,43.7736,168817.0
2018-01-12 12:10:00,54.81,54.82,54.77,54.8,69003.0,43.7656,43.7736,43.7336,43.7576,69003.0
2018-01-12 12:20:00,54.79,54.8,54.75,54.76,101449.0,43.7496,43.7576,43.7177,43.7257,101449.0
2018-01-12 12:30:00,54.76,54.76,54.71,54.73,108654.0,43.7257,43.7257,43.6857,43.7017,108654.0
2018-01-12 12:40:00,54.73,54.76,54.7,54.72,174026.0,43.7017,43.7257,43.6777,43.6937,174026.0
2018-01-12 12:50:00,54.72,54.8,54.71,54.79,152813.0,43.6937,43.7576,43.6857,43.7496,152813.0
2018-01-12 13:00:00,54.8,54.84,54.74,54.75,160501.0,43.7576,43.7895,43.7097,43.7177,160501.0
2018-01-12 13:10:00,54.76,54.83,54.74,54.83,456229.0,43.7257,43.7816,43.7097,43.7816,456229.0
2018-01-12 13:20:00,54.82,54.85,54.78,54.8,102518.0,43.7736,43.7975,43.7416,43.7576,102518.0
2018-01-12 13:30:00,54.8,54.83,54.79,54.81,98632.0,43.7576,43.7816,43.7496,43.7656,98632.0
2018-01-12 13:40:00,54.81,54.86,54.8,54.84,65731.0,43.7656,43.8055,43.7576,43.7895,65731.0
2018-01-12 13:50:00,54.85,54.87,54.79,54.84,106189.0,43.7975,43.8135,43.7496,43.7895,106189.0
2018-01-12 14:00:00,54.84,54.84,54.79,54.8,143133.0,43.7895,43.7895,43.7496,43.7576,143133.0
2018-01-12 14:10:00,54.8,54.9,54.78,54.82,123561.0,43.7576,43.8374,43.7416,43.7736,123561.0
2018-01-12 14:20:00,54.82,54.84,54.78,54.82,147633.0,43.7736,43.7895,43.7416,43.7736,147633.0
2018-01-12 14:30:00,54.83,54.84,54.76,54.76,104202.0,43.7816,43.7895,43.7257,43.7257,104202.0
2018-01-12 14:40:00,54.76,54.79,54.71,54.79,132974.0,43.7257,43.7496,43.6857,43.7496,132974.0
2018-01-12 14:50:00,54.78,54.82,54.75,54.79,108036.0,43.7416,43.7736,43.7177,43.7496,108036.0
2018-01-12 15:00:00,54.79,54.9,54.79,54.88,175210.0,43.7496,43.8374,43.7496,43.8215,175210.0
2018-01-12 15:10:00,54.88,54.88,54.75,54.8,94059.0,43.8215,43.8215,43.7177,43.7576,94059.0
2018-01-12 15:20:00,54.79,54.88,54.78,54.86,128031.0,43.7496,43.8215,43.7416,43.8055,128031.0
2018-01-12 15:30:00,54.86,54.92,54.85,54.91,213740.0,43.8055,43.8534,43.7975,43.8454,213740.0
2018-01-12 15:40:00,54.91,54.99,54.89,54.99,273561.0,43.8454,43.9093,43.8295,43.9093,273561.0
2018-01-12 15:50:00,54.99,55.14,54.93,55.11,1080294.0,43.9093,44.0291,43.8614,44.0051,1080294.0
2018-01-16 09:30:00,55.65,55.87,55.47,55.79,943700.0,44.4363,44.612,44.2926,44.5481,943700.0
2018-01-16 09:40:00,55.79,55.98,55.71,55.71,322853.0,44.5481,44.6998,44.4842,44.4842,322853.0
2018-01-16 09:50:00,55.72,55.79,55.71,55.78,423503.0,44.4922,44.5481,44.4842,44.5401,423503.0
2018-01-16 10:00:00,55.79,55.79,55.55,55.57,329304.0,44.5481,44.5481,44.3565,44.3724,329304.0
2018-01-16 10:10:00,55.57,55.57,55.3,55.4,335356.0,44.3724,44.3724,44.1568,44.2367,335356.0
2018-01-16 10:20:00,55.41,55.44,55.19,55.22,375462.0,44.2447,44.2686,44.069,44.093,375462.0
2018-01-16 10:30:00,55.22,55.22,55.01,55.03,218885.0,44.093,44.093,43.9253,43.9413,218885.0
2018-01-16 10:40:00,55.02,55.03,54.94,55.0,249284.0,43.9333,43.9413,43.8694,43.9173,249284.0
2018-01-16 10:50:00,55.0,55.01,54.88,54.9,275239.0,43.9173,43.9253,43.8215,43.8374,275239.0
2018-01-16 11:00:00,54.89,54.91,54.79,54.79,126338.0,43.8295,43.8454,43.7496,43.7496,126338.0
2018-01-16 11:10:00,54.79,54.89,54.79,54.88,71370.0,43.7496,43.8295,43.7496,43.8215,71370.0
2018-01-16 11:20:00,54.89,55.04,54.88,55.0,120001.0,43.8295,43.9492,43.8215,43.9173,120001.0
2018-01-16 11:30:00,55.0,55.13,54.96,55.1,271828.0,43.9173,44.0211,43.8854,43.9971,271828.0
2018-01-16 11:40:00,55.1,55.1,54.88,55.04,101537.0,43.9971,43.9971,43.8215,43.9492,101537.0
2018-01-16 11:50:00,55.03,55.03,54.89,54.94,119975.0,43.9413,43.9413,43.8295,43.8694,119975.0
2018-01-16 12:00:00,54.94,55.0,54.92,54.97,111267.0,43.8694,43.9173,43.8534,43.8933,111267.0
2018-01-16 12:10:00,54.98,55.02,54.91,54.91,93512.0,43.9013,43.9333,43.8454,43.8454,93512.0
2018-01-16 12:20:00,54.92,54.92,54.86,54.91,66267.0,43.8534,43.8534,43.8055,43.8454,66267.0
2018-01-16 12:30:00,54.92,54.92,54.86,54.89,66373.0,43.8534,43.8534,43.8055,43.8295,66373.0
2018-01-16 12:40:00,54.89,54.92,54.84,54.92,93053.0,43.8295,43.8534,43.7895,43.8534,93053.0
2018-01-16 12:50:00,54.92,54.92,54.84,54.87,66457.0,43.8534,43.8534,43.7895,43.8135,66457.0
2018-01-16 13:00:00,54.87,54.99,54.84,54.93,145224.0,43.8135,43.9093,43.7895,43.8614,145224.0
2018-01-16 13:10:00,54.93,55.0,54.89,54.98,80837.0,43.8614,43.9173,43.8295,43.9013,80837.0
2018-01-16 13:20:00,54.98,54.98,54.89,54.94,90529.0,43.9013,43.9013,43.8295,43.8694,90529.0
2018-01-16 13:30:00,54.94,54.96,54.88,54.93,113297.0,43.8694,43.8854,43.8215,43.8614,113297.0
2018-01-16 13:40:00,54.92,54.94,54.87,54.88,67568.0,43.8534,43.8694,43.8135,43.8215,67568.0
2018-01-16 13:50:00,54.88,54.9,54.73,54.75,96885.0,43.8215,43.8374,43.7017,43.7177,96885.0
2018-01-16 14:00:00,54.75,54.78,54.66,54.68,292335.0,43.7177,43.7416,43.6458,43.6618,292335.0
2018-01-16 14:10:00,54.68,54.7,54.51,54.53,318772.0,43.6618,43.6777,43.526,43.542,318772.0
2018-01-16 14:20:00,54.53,54.54,54.34,54.36,127304.0,43.542,43.55,43.3903,43.4063,127304.0
2018-01-16 14:30:00,54.36,54.47,54.34,54.36,134460.0,43.4063,43.4941,43.3903,43.4063,134460.0
2018-01-16 14:40:00,54.35,54.4,54.2,54.29,211804.0,43.3983,43.4382,43.2785,43.3504,211804.0
2018-01-16 14:50:00,54.29,54.39,54.28,54.37,128032.0,43.3504,43.4302,43.3424,43.4142,128032.0
2018-01-16 15:00:00,54.37,54.62,54.36,54.61,341603.0,43.4142,43.6139,43.4063,43.6059,341603.0
2018-01-16 15:10:00,54.61,54.62,54.48,54.54,163241.0,43.6059,43.6139,43.5021,43.55,163241.0
2018-01-16 15:20:00,54.54,54.61,54.5,54.59,137283.0,43.55,43.6059,43.518,43.5899,137283.0
2018-01-16 15:30:00,54.59,54.59,54.5,54.55,260534.0,43.5899,43.5899,43.518,43.558,260534.0
2018-01-16 15:40:00,54.55,54.62,54.5,54.58,363603.0,43.558,43.6139,43.518,43.5819,363603.0
2018-01-16 15:50:00,54.58,54.6,54.49,54.59,626923.0,43.5819,43.5979,43.5101,43.5899,626923.0
2018-01-17 09:30:00,54.78,54.84,54.25,54.32,373432.0,43.7416,43.7895,43.3184,43.3743,373432.0
2018-01-17 09:40:00,54.31,54.39,54.08,54.21,321113.0,43.3663,43.4302,43.1827,43.2865,321113.0
2018-01-17 09:50:00,54.23,54.25,53.86,53.87,225237.0,43.3025,43.3184,43.007,43.015,225237.0
2018-01-17 10:00:00,53.87,54.35,53.86,54.35,232421.0,43.015,43.3983,43.007,43.3983,232421.0
2018-01-17 10:10:00,54.34,54.56,54.29,54.43,328036.0,43.3903,43.566,43.3504,43.4622,328036.0
2018-01-17 10:20:00,54.44,54.49,54.29,54.35,306875.0,43.4701,43.5101,43.3504,43.3983,306875.0
2018-01-17 10:30:00,54.34,54.53,54.29,54.47,198795.0,43.3903,43.542,43.3504,43.4941,198795.0
2018-01-17 10:40:00,54.45,54.5,54.18,54.46,242364.0,43.4781,43.518,43.2625,43.4861,242364.0
2018-01-17 10:50:00,54.45,54.45,54.29,54.34,137593.0,43.4781,43.4781,43.3504,43.3903,137593.0
2018-01-17 11:00:00,54.34,54.35,54.23,54.35,134039.0,43.3903,43.3983,43.3025,43.3983,134039.0
2018-01-17 11:10:00,54.35,54.43,54.29,54.39,149877.0,43.3983,43.4622,43.3504,43.4302,149877.0
2018-01-17 11:20:00,54.38,54.51,54.35,54.44,140982.0,43.4222,43.526,43.3983,43.4701,140982.0
2018-01-17 11:30:00,54.44,54.55,54.39,54.54,230566.0,43.4701,43.558,43.4302,43.55,230566.0
2018-01-17 11:40:00,54.54,54.64,54.47,54.61,155326.0,43.55,43.6298,43.4941,43.6059,155326.0
2018-01-17 11:50:00,54.61,54.72,54.58,54.66,147282.0,43.6059,43.6937,43.5819,43.6458,147282.0
2018-01-17 12:00:00,54.66,54.84,54.66,54.8,213089.0,43.6458,43.7895,43.6458,43.7576,213089.0
2018-01-17 12:10:00,54.8,54.82,54.73,54.77,99130.0,43.7576,43.7736,43.7017,43.7336,99130.0
2018-01-17 12:20:00,54.77,54.79,54.65,54.73,185773.0,43.7336,43.7496,43.6378,43.7017,185773.0
2018-01-17 12:30:00,54.72,54.73,54.62,54.62,151060.0,43.6937,43.7017,43.6139,43.6139,151060.0
2018-01-17 12:40:00,54.61,54.76,54.57,54.7,129280.0,43.6059,43.7257,43.5739,43.6777,129280.0
2018-01-17 12:50:00,54.7,54.73,54.61,54.63,273885.0,43.6777,43.7017,43.6059,43.6219,273885.0
2018-01-17 13:00:00,54.63,54.66,54.52,54.55,115073.0,43.6219,43.6458,43.534,43.558,115073.0
2018-01-17 13:10:00,54.55,54.63,54.53,54.55,59955.0,43.558,43.6219,43.542,43.558,59955.0
2018-01-17 13:20:00,54.55,54.64,54.55,54.6,130425.0,43.558,43.6298,43.558,43.5979,130425.0
2018-01-17 13:30:00,54.6,54.6,54.55,54.59,80715.0,43.5979,43.5979,43.558,43.5899,80715.0
2018-01-17 13:40:00,54.58,54.64,54.53,54.64,88689.0,43.5819,43.6298,43.542,43.6298,88689.0
2018-01-17 13:50:00,54.64,54.74,54.62,54.68,192436.0,43.6298,43.7097,43.6139,43.6618,192436.0
2018-01-17 14:00:00,54.69,54.89,54.68,54.84,158963.0,43.6698,43.8295,43.6618,43.7895,158963.0
2018-01-17 14:10:00,54.84,54.95,54.83,54.9,148832.0,43.7895,43.8774,43.7816,43.8374,148832.0
2018-01-17 14:20:00,54.9,55.0,54.89,54.98,212184.0,43.8374,43.9173,43.8295,43.9013,212184.0
2018-01-17 14:30:00,54.98,55.06,54.95,55.03,215253.0,43.9013,43.9652,43.8774,43.9413,215253.0
2018-01-17 14:40:00,55.03,55.21,55.03,55.18,380049.0,43.9413,44.085,43.9413,44.061,380049.0
2018-01-17 14:50:00,55.17,55.24,55.15,55.23,249383.0,44.053,44.1089,44.0371,44.101,249383.0
2018-01-17 15:00:00,55.23,55.35,55.18,55.32,312181.0,44.101,44.1968,44.061,44.1728,312181.0
2018-01-17 15:10:00,55.33,55.34,55.26,55.3,492792.0,44.1808,44.1888,44.1249,44.1568,492792.0
2018-01-17 15:20:00,55.3,55.32,55.21,55.3,403182.0,44.1568,44.1728,44.085,44.1568,403182.0
2018-01-17 15:30:00,55.3,55.4,55.3,55.39,519702.0,44.1568,44.2367,44.1568,44.2287,519702.0
2018-01-17 15:40:00,55.4,55.41,55.27,55.35,525641.0,44.2367,44.2447,44.1329,44.1968,525641.0
2018-01-17 15:50:00,55.35,55.37,55.24,55.34,1026389.0,44.1968,44.2127,44.1089,44.1888,1026389.0
2018-01-18 09:30:00,55.9,55.99,55.51,55.7,901553.0,44.6359,44.7078,44.3245,44.4762,901553.0
2018-01-18 09:40:00,55.65,55.72,55.1,55.14,664624.0,44.4363,44.4922,43.9971,44.0291,664624.0
2018-01-18 09:50:00,55.13,55.67,55.09,55.63,495376.0,44.0211,44.4523,43.9892,44.4204,495376.0
2018-01-18 10:00:00,55.64,55.8,55.6,55.77,469830.0,44.4283,44.5561,44.3964,44.5321,469830.0
2018-01-18 10:10:00,55.77,55.78,55.5,55.53,391076.0,44.5321,44.5401,44.3165,44.3405,391076.0
2018-01-18 10:20:00,55.52,55.59,55.36,55.49,307688.0,44.3325,44.3884,44.2048,44.3086,307688.0
2018-01-18 10:30:00,55.49,55.51,55.36,55.47,175601.0,44.3086,44.3245,44.2048,44.2926,175601.0
2018-01-18 10:40:00,55.48,55.5,55.26,55.31,214678.0,44.3006,44.3165,44.1249,44.1648,214678.0
2018-01-18 10:50:00,55.32,55.36,55.25,55.26,249725.0,44.1728,44.2048,44.1169,44.1249,249725.0
2018-01-18 11:00:00,55.26,55.39,55.22,55.29,167715.0,44.1249,44.2287,44.093,44.1489,167715.0
2018-01-18 11:10:00,55.29,55.61,55.23,55.61,315557.0,44.1489,44.4044,44.101,44.4044,315557.0
2018-01-18 11:20:00,55.59,55.68,55.38,55.53,258895.0,44.3884,44.4603,44.2207,44.3405,258895.0
2018-01-18 11:30:00,55.52,55.62,55.44,55.59,229548.0,44.3325,44.4124,44.2686,44.3884,229548.0
2018-01-18 11:40:00,55.59,55.61,55.45,55.57,124065.0,44.3884,44.4044,44.2766,44.3724,124065.0
2018-01-18 11:50:00,55.56,55.6,55.49,55.49,109233.0,44.3645,44.3964,44.3086,44.3086,109233.0
2018-01-18 12:00:00,55.49,55.59,55.45,55.49,111201.0,44.3086,44.3884,44.2766,44.3086,111201.0
2018-01-18 12:10:00,55.48,55.66,55.47,55.53,210234.0,44.3006,44.4443,44.2926,44.3405,210234.0
2018-01-18 12:20:00,55.53,55.58,55.51,55.55,62150.0,44.3405,44.3804,44.3245,44.3565,62150.0
2018-01-18 12:30:00,55.54,55.55,55.43,55.47,122646.0,44.3485,44.3565,44.2607,44.2926,122646.0
2018-01-18 12:40:00,55.47,55.53,55.46,55.5,92029.0,44.2926,44.3405,44.2846,44.3165,92029.0
2018-01-18 12:50:00,55.49,55.52,55.42,55.46,133177.0,44.3086,44.3325,44.2527,44.2846,133177.0
2018-01-18 13:00:00,55.46,55.53,55.42,55.46,91038.0,44.2846,44.3405,44.2527,44.2846,91038.0
2018-01-18 13:10:00,55.46,55.54,55.44,55.46,65111.0,44.2846,44.3485,44.2686,44.2846,65111.0
2018-01-18 13:20:00,55.47,55.57,55.44,55.53,127032.0,44.2926,44.3724,44.2686,44.3405,127032.0
2018-01-18 13:30:00,55.54,55.56,55.51,55.51,105645.0,44.3485,44.3645,44.3245,44.3245,105645.0
2018-01-18 13:40:00,55.52,55.67,55.5,55.57,236548.0,44.3325,44.4523,44.3165,44.3724,236548.0
2018-01-18 13:50:00,55.57,55.71,55.55,55.67,292244.0,44.3724,44.4842,44.3565,44.4523,292244.0
2018-01-18 14:00:00,55.67,55.85,55.64,55.84,245118.0,44.4523,44.596,44.4283,44.588,245118.0
2018-01-18 14:10:00,55.85,55.95,55.78,55.83,289697.0,44.596,44.6759,44.5401,44.5801,289697.0
2018-01-18 14:20:00,55.84,55.95,55.84,55.9,161083.0,44.588,44.6759,44.588,44.6359,161083.0
2018-01-18 14:30:00,55.91,55.95,55.87,55.87,205849.0,44.6439,44.6759,44.612,44.612,205849.0
2018-01-18 14:40:00,55.87,55.91,55.77,55.77,192133.0,44.612,44.6439,44.5321,44.5321,192133.0
2018-01-18 14:50:00,55.77,55.85,55.77,55.81,179291.0,44.5321,44.596,44.5321,44.5641,179291.0
2018-01-18 15:00:00,55.8,55.81,55.72,55.77,130120.0,44.5561,44.5641,44.4922,44.5321,130120.0
2018-01-18 15:10:00,55.77,55.85,55.75,55.83,230125.0,44.5321,44.596,44.5162,44.5801,230125.0
2018-01-18 15:20:00,55.83,55.84,55.73,55.75,226393.0,44.5801,44.588,44.5002,44.5162,226393.0
2018-01-18 15:30:00,55.75,55.75,55.59,55.7,321542.0,44.5162,44.5162,44.3884,44.4762,321542.0
2018-01-18 15:40:00,55.71,55.78,55.67,55.68,457000.0,44.4842,44.5401,44.4523,44.4603,457000.0
2018-01-18 15:50:00,55.69,55.9,55.65,55.84,1091641.0,44.4683,44.6359,44.4363,44.588,1091641.0
2018-01-19 09:30:00,55.69,56.3,55.69,56.13,1289343.0,44.4683,44.9553,44.4683,44.8196,1289343.0
2018-01-19 09:40:00,56.13,56.51,56.09,56.5,348120.0,44.8196,45.123,44.7877,45.115,348120.0
2018-01-19 09:50:00,56.5,56.91,56.44,56.86,886571.0,45.115,45.4424,45.0671,45.4025,886571.0
2018-01-19 10:00:00,56.86,56.89,56.59,56.84,411535.0,45.4025,45.4265,45.1869,45.3865,411535.0
2018-01-19 10:10:00,56.83,56.87,56.66,56.84,259030.0,45.3785,45.4105,45.2428,45.3865,259030.0
2018-01-19 10:20:00,56.82,56.99,56.8,56.88,299833.0,45.3706,45.5063,45.3546,45.4185,299833.0
2018-01-19 10:30:00,56.87,56.88,56.52,56.53,395121.0,45.4105,45.4185,45.131,45.139,395121.0
2018-01-19 10:40:00,56.52,56.65,56.43,56.52,263875.0,45.131,45.2348,45.0591,45.131,263875.0
2018-01-19 10:50:00,56.52,56.57,56.36,56.5,254539.0,45.131,45.1709,45.0033,45.115,254539.0
2018-01-19 11:00:00,56.5,56.62,56.47,56.56,195316.0,45.115,45.2109,45.0911,45.163,195316.0
2018-01-19 11:10:00,56.56,56.65,56.51,56.57,150623.0,45.163,45.2348,45.123,45.1709,150623.0
2018-01-19 11:20:00,56.57,56.76,56.56,56.75,198725.0,45.1709,45.3227,45.163,45.3147,198725.0
2018-01-19 11:30:00,56.74,56.75,56.66,56.68,122866.0,45.3067,45.3147,45.2428,45.2588,122866.0
2018-01-19 11:40:00,56.68,56.74,56.67,56.71,104580.0,45.2588,45.3067,45.2508,45.2827,104580.0
2018-01-19 11:50:00,56.71,56.81,56.68,56.72,158109.0,45.2827,45.3626,45.2588,45.2907,158109.0
2018-01-19 12:00:00,56.72,56.73,56.58,56.68,140477.0,45.2907,45.2987,45.1789,45.2588,140477.0
2018-01-19 12:10:00,56.67,56.67,56.58,56.65,112014.0,45.2508,45.2508,45.1789,45.2348,112014.0
2018-01-19 12:20:00,56.65,56.67,56.54,56.6,190606.0,45.2348,45.2508,45.147,45.1949,190606.0
2018-01-19 12:30:00,56.6,56.6,56.46,56.54,157072.0,45.1949,45.1949,45.0831,45.147,157072.0
2018-01-19 12:40:00,56.53,56.66,56.51,56.66,291305.0,45.139,45.2428,45.123,45.2428,291305.0
2018-01-19 12:50:00,56.66,56.78,56.6,56.78,219884.0,45.2428,45.3386,45.1949,45.3386,219884.0
2018-01-19 13:00:00,56.78,56.79,56.66,56.72,146152.0,45.3386,45.3466,45.2428,45.2907,146152.0
2018-01-19 13:10:00,56.72,56.78,56.71,56.76,149966.0,45.2907,45.3386,45.2827,45.3227,149966.0
2018-01-19 13:20:00,56.77,56.78,56.72,56.78,117856.0,45.3306,45.3386,45.2907,45.3386,117856.0
2018-01-19 13:30:00,56.78,56.82,56.75,56.76,97209.0,45.3386,45.3706,45.3147,45.3227,97209.0
2018-01-19 13:40:00,56.75,56.85,56.74,56.79,134740.0,45.3147,45.3945,45.3067,45.3466,134740.0
2018-01-19 13:50:00,56.8,56.95,56.79,56.95,205217.0,45.3546,45.4744,45.3466,45.4744,205217.0
2018-01-19 14:00:00,56.95,57.12,56.95,57.06,341698.0,45.4744,45.6101,45.4744,45.5622,341698.0
2018-01-19 14:10:00,57.07,57.25,57.04,57.24,235574.0,45.5702,45.7139,45.5462,45.7059,235574.0
2018-01-19 14:20:00,57.25,57.27,57.07,57.22,404337.0,45.7139,45.7299,45.5702,45.69,404337.0
2018-01-19 14:30:00,57.21,57.26,57.11,57.13,244296.0,45.682,45.7219,45.6021,45.6181,244296.0
2018-01-19 14:40:00,57.13,57.28,57.11,57.28,254517.0,45.6181,45.7379,45.6021,45.7379,254517.0
2018-01-19 14:50:00,57.28,57.3,57.21,57.23,273231.0,45.7379,45.7538,45.682,45.6979,273231.0
2018-01-19 15:00:00,57.24,57.25,57.17,57.21,326199.0,45.7059,45.7139,45.65,45.682,326199.0
2018-01-19 15:10:00,57.2,57.28,57.18,57.22,343147.0,45.674,45.7379,45.658,45.69,343147.0
2018-01-19 15:20:00,57.22,57.36,57.21,57.33,374059.0,45.69,45.8017,45.682,45.7778,374059.0
2018-01-19 15:30:00,57.33,57.34,57.21,57.27,541717.0,45.7778,45.7858,45.682,45.7299,541717.0
2018-01-19 15:40:00,57.27,57.35,57.2,57.35,591275.0,45.7299,45.7938,45.674,45.7938,591275.0
2018-01-19 15:50:00,57.35,57.5,57.34,57.46,1271837.0,45.7938,45.9135,45.7858,45.8816,1271837.0
2018-01-22 09:30:00,56.47,56.85,56.13,56.76,2550533.0,45.0911,45.3945,44.8196,45.3227,2550533.0
2018-01-22 09:40:00,56.76,56.93,56.72,56.84,651484.0,45.3227,45.4584,45.2907,45.3865,651484.0
2018-01-22 09:50:00,56.83,56.92,56.73,56.89,446419.0,45.3785,45.4504,45.2987,45.4265,446419.0
2018-01-22 10:00:00,56.89,57.1,56.8,56.96,630899.0,45.4265,45.5941,45.3546,45.4824,630899.0
2018-01-22 10:10:00,56.94,57.3,56.92,57.15,746848.0,45.4664,45.7538,45.4504,45.6341,746848.0
2018-01-22 10:20:00,57.16,57.17,56.99,57.02,411195.0,45.6421,45.65,45.5063,45.5303,411195.0
2018-01-22 10:30:00,57.02,57.02,56.85,57.01,409179.0,45.5303,45.5303,45.3945,45.5223,409179.0
2018-01-22 10:40:00,57.02,57.04,56.9,57.03,348253.0,45.5303,45.5462,45.4344,45.5382,348253.0
2018-01-22 10:50:00,57.02,57.03,56.79,56.81,390738.0,45.5303,45.5382,45.3466,45.3626,390738.0
2018-01-22 11:00:00,56.82,57.08,56.78,57.03,328633.0,45.3706,45.5782,45.3386,45.5382,328633.0
2018-01-22 11:10:00,57.02,57.05,56.77,56.83,242586.0,45.5303,45.5542,45.3306,45.3785,242586.0
2018-01-22 11:20:00,56.83,56.94,56.82,56.82,280290.0,45.3785,45.4664,45.3706,45.3706,280290.0
2018-01-22 11:30:00,56.81,56.83,56.7,56.75,240997.0,45.3626,45.3785,45.2747,45.3147,240997.0
2018-01-22 11:40:00,56.75,56.84,56.68,56.84,184959.0,45.3147,45.3865,45.2588,45.3865,184959.0
2018-01-22 11:50:00,56.84,56.91,56.75,56.91,199752.0,45.3865,45.4424,45.3147,45.4424,199752.0
2018-01-22 12:00:00,56.9,56.96,56.85,56.85,276488.0,45.4344,45.4824,45.3945,45.3945,276488.0
2018-01-22 12:10:00,56.85,56.94,56.8,56.94,139918.0,45.3945,45.4664,45.3546,45.4664,139918.0
2018-01-22 12:20:00,56.93,57.03,56.91,57.01,229632.0,45.4584,45.5382,45.4424,45.5223,229632.0
2018-01-22 12:30:00,57.0,57.01,56.89,56.92,164399.0,45.5143,45.5223,45.4265,45.4504,164399.0
2018-01-22 12:40:00,56.93,56.99,56.87,56.94,160533.0,45.4584,45.5063,45.4105,45.4664,160533.0
2018-01-22 12:50:00,56.95,56.99,56.88,56.88,181468.0,45.4744,45.5063,45.4185,45.4185,181468.0
2018-01-22 13:00:00,56.89,56.9,56.84,56.86,190309.0,45.4265,45.4344,45.3865,45.4025,190309.0
2018-01-22 13:10:00,56.87,56.87,56.82,56.85,167650.0,45.4105,45.4105,45.3706,45.3945,167650.0
2018-01-22 13:20:00,56.85,56.85,56.8,56.83,172440.0,45.3945,45.3945,45.3546,45.3785,172440.0
2018-01-22 13:30:00,56.83,56.84,56.7,56.8,283578.0,45.3785,45.3865,45.2747,45.3546,283578.0
2018-01-22 13:40:00,56.79,56.92,56.78,56.9,218439.0,45.3466,45.4504,45.3386,45.4344,218439.0
2018-01-22 13:50:00,56.9,56.94,56.84,56.92,189543.0,45.4344,45.4664,45.3865,45.4504,189543.0
2018-01-22 14:00:00,56.93,56.98,56.88,56.92,156160.0,45.4584,45.4983,45.4185,45.4504,156160.0
2018-01-22 14:10:00,56.93,56.96,56.9,56.96,117972.0,45.4584,45.4824,45.4344,45.4824,117972.0
2018-01-22 14:20:00,56.97,56.99,56.92,56.95,139323.0,45.4903,45.5063,45.4504,45.4744,139323.0
2018-01-22 14:30:00,56.95,57.03,56.94,57.02,246173.0,45.4744,45.5382,45.4664,45.5303,246173.0
2018-01-22 14:40:00,57.02,57.16,56.98,57.15,299615.0,45.5303,45.6421,45.4983,45.6341,299615.0
2018-01-22 14:50:00,57.14,57.16,57.09,57.13,227566.0,45.6261,45.6421,45.5862,45.6181,227566.0
2018-01-22 15:00:00,57.13,57.22,57.11,57.12,306505.0,45.6181,45.69,45.6021,45.6101,306505.0
2018-01-22 15:10:00,57.12,57.2,57.12,57.16,241597.0,45.6101,45.674,45.6101,45.6421,241597.0
2018-01-22 15:20:00,57.15,57.26,57.15,57.25,379708.0,45.6341,45.7219,45.6341,45.7139,379708.0
2018-01-22 15:30:00,57.26,57.34,57.22,57.34,691721.0,45.7219,45.7858,45.69,45.7858,691721.0
2018-01-22 15:40:00,57.33,57.46,57.32,57.45,561212.0,45.7778,45.8816,45.7698,45.8736,561212.0
2018-01-22 15:50:00,57.45,57.48,57.22,57.36,1205600.0,45.8736,45.8976,45.69,45.8017,1205600.0
2018-01-23 09:30:00,57.14,57.14,56.83,56.94,697297.0,45.6261,45.6261,45.3785,45.4664,697297.0
2018-01-23 09:40:00,56.94,57.25,56.94,57.25,420870.0,45.4664,45.7139,45.4664,45.7139,420870.0
2018-01-23 09:50:00,57.25,57.27,56.74,56.76,495780.0,45.7139,45.7299,45.3067,45.3227,495780.0
2018-01-23 10:00:00,56.76,56.84,56.65,56.83,319783.0,45.3227,45.3865,45.2348,45.3785,319783.0
2018-01-23 10:10:00,56.84,57.09,56.83,57.09,332244.0,45.3865,45.5862,45.3785,45.5862,332244.0
2018-01-23 10:20:00,57.09,57.11,56.89,57.02,231287.0,45.5862,45.6021,45.4265,45.5303,231287.0
2018-01-23 10:30:00,57.03,57.21,56.99,57.13,150607.0,45.5382,45.682,45.5063,45.6181,150607.0
2018-01-23 10:40:00,57.14,57.18,57.06,57.14,160530.0,45.6261,45.658,45.5622,45.6261,160530.0
2018-01-23 10:50:00,57.14,57.3,57.14,57.28,182931.0,45.6261,45.7538,45.6261,45.7379,182931.0
2018-01-23 11:00:00,57.29,57.31,57.16,57.21,185998.0,45.7459,45.7618,45.6421,45.682,185998.0
2018-01-23 11:10:00,57.2,57.25,57.18,57.23,129954.0,45.674,45.7139,45.658,45.6979,129954.0
2018-01-23 11:20:00,57.24,57.27,57.19,57.19,423389.0,45.7059,45.7299,45.666,45.666,423389.0
2018-01-23 11:30:00,57.19,57.23,57.17,57.18,121905.0,45.666,45.6979,45.65,45.658,121905.0
2018-01-23 11:40:00,57.19,57.2,57.06,57.13,153300.0,45.666,45.674,45.5622,45.6181,153300.0
2018-01-23 11:50:00,57.13,57.21,57.05,57.18,196001.0,45.6181,45.682,45.5542,45.658,196001.0
2018-01-23 12:00:00,57.17,57.21,57.12,57.16,141008.0,45.65,45.682,45.6101,45.6421,141008.0
2018-01-23 12:10:00,57.16,57.18,57.11,57.18,147236.0,45.6421,45.658,45.6021,45.658,147236.0
2018-01-23 12:20:00,57.18,57.21,57.12,57.16,123518.0,45.658,45.682,45.6101,45.6421,123518.0
2018-01-23 12:30:00,57.16,57.25,57.15,57.22,125208.0,45.6421,45.7139,45.6341,45.69,125208.0
2018-01-23 12:40:00,57.22,57.26,57.17,57.23,82375.0,45.69,45.7219,45.65,45.6979,82375.0
2018-01-23 12:50:00,57.23,57.27,57.16,57.27,85083.0,45.6979,45.7299,45.6421,45.7299,85083.0
2018-01-23 13:00:00,57.26,57.26,57.15,57.19,137150.0,45.7219,45.7219,45.6341,45.666,137150.0
2018-01-23 13:10:00,57.2,57.24,57.19,57.2,91675.0,45.674,45.7059,45.666,45.674,91675.0
2018-01-23 13:20:00,57.19,57.2,57.14,57.17,91872.0,45.666,45.674,45.6261,45.65,91872.0
2018-01-23 13:30:00,57.17,57.18,57.1,57.16,78727.0,45.65,45.658,45.5941,45.6421,78727.0
2018-01-23 13:40:00,57.16,57.21,57.07,57.08,129796.0,45.6421,45.682,45.5702,45.5782,129796.0
2018-01-23 13:50:00,57.08,57.16,57.07,57.12,80159.0,45.5782,45.6421,45.5702,45.6101,80159.0
2018-01-23 14:00:00,57.12,57.15,57.09,57.12,139030.0,45.6101,45.6341,45.5862,45.6101,139030.0
2018-01-23 14:10:00,57.11,57.15,57.04,57.08,104036.0,45.6021,45.6341,45.5462,45.5782,104036.0
2018-01-23 14:20:00,57.08,57.08,57.01,57.04,130592.0,45.5782,45.5782,45.5223,45.5462,130592.0
2018-01-23 14:30:00,57.05,57.07,57.01,57.05,182908.0,45.5542,45.5702,45.5223,45.5542,182908.0
2018-01-23 14:40:00,57.05,57.14,57.04,57.08,132655.0,45.5542,45.6261,45.5462,45.5782,132655.0
2018-01-23 14:50:00,57.08,57.15,57.06,57.07,130742.0,45.5782,45.6341,45.5622,45.5702,130742.0
2018-01-23 15:00:00,57.06,57.08,56.95,56.97,144059.0,45.5622,45.5782,45.4744,45.4903,144059.0
2018-01-23 15:10:00,56.97,56.98,56.81,56.9,200449.0,45.4903,45.4983,45.3626,45.4344,200449.0
2018-01-23 15:20:00,56.9,56.99,56.88,56.98,189562.0,45.4344,45.5063,45.4185,45.4983,189562.0
2018-01-23 15:30:00,56.98,57.01,56.91,56.92,183059.0,45.4983,45.5223,45.4424,45.4504,183059.0
2018-01-23 15:40:00,56.92,56.95,56.85,56.91,343184.0,45.4504,45.4744,45.3945,45.4424,343184.0
2018-01-23 15:50:00,56.91,56.92,56.86,56.9,536014.0,45.4424,45.4504,45.4025,45.4344,536014.0
2018-01-24 09:30:00,57.21,57.23,57.04,57.04,429817.0,45.682,45.6979,45.5462,45.5462,429817.0
2018-01-24 09:40:00,57.05,57.47,56.98,57.47,353533.0,45.5542,45.8896,45.4983,45.8896,353533.0
2018-01-24 09:50:00,57.46,57.72,57.42,57.71,420393.0,45.8816,46.0892,45.8497,46.0812,420393.0
2018-01-24 10:00:00,57.7,57.73,57.48,57.49,315273.0,46.0732,46.0972,45.8976,45.9056,315273.0
2018-01-24 10:10:00,57.49,57.69,57.48,57.5,365996.0,45.9056,46.0653,45.8976,45.9135,365996.0
2018-01-24 10:20:00,57.5,57.66,57.49,57.61,132069.0,45.9135,46.0413,45.9056,46.0014,132069.0
2018-01-24 10:30:00,57.62,57.68,57.57,57.57,156278.0,46.0094,46.0573,45.9694,45.9694,156278.0
2018-01-24 10:40:00,57.57,57.64,57.51,57.52,139064.0,45.9694,46.0253,45.9215,45.9295,139064.0
2018-01-24 10:50:00,57.52,57.57,57.37,57.51,207098.0,45.9295,45.9694,45.8097,45.9215,207098.0
2018-01-24 11:00:00,57.51,57.57,57.4,57.41,105127.0,45.9215,45.9694,45.8337,45.8417,105127.0
2018-01-24 11:10:00,57.41,57.43,57.23,57.36,152890.0,45.8417,45.8576,45.6979,45.8017,152890.0
2018-01-24 11:20:00,57.36,57.41,57.33,57.38,133051.0,45.8017,45.8417,45.7778,45.8177,133051.0
2018-01-24 11:30:00,57.38,57.39,57.15,57.22,202176.0,45.8177,45.8257,45.6341,45.69,202176.0
2018-01-24 11:40:00,57.22,57.32,57.21,57.25,104793.0,45.69,45.7698,45.682,45.7139,104793.0
2018-01-24 11:50:00,57.24,57.36,57.23,57.3,110550.0,45.7059,45.8017,45.6979,45.7538,110550.0
2018-01-24 12:00:00,57.29,57.36,57.28,57.32,98462.0,45.7459,45.8017,45.7379,45.7698,98462.0
2018-01-24 12:10:00,57.31,57.4,57.3,57.36,67163.0,45.7618,45.8337,45.7538,45.8017,67163.0
2018-01-24 12:20:00,57.36,57.37,57.13,57.22,149528.0,45.8017,45.8097,45.6181,45.69,149528.0
2018-01-24 12:30:00,57.22,57.25,57.15,57.15,80888.0,45.69,45.7139,45.6341,45.6341,80888.0
2018-01-24 12:40:00,57.14,57.21,57.08,57.21,154667.0,45.6261,45.682,45.5782,45.682,154667.0
2018-01-24 12:50:00,57.22,57.24,57.17,57.21,85305.0,45.69,45.7059,45.65,45.682,85305.0
2018-01-24 13:00:00,57.21,57.23,56.98,57.02,79694.0,45.682,45.6979,45.4983,45.5303,79694.0
2018-01-24 13:10:00,57.0,57.06,56.9,56.95,106847.0,45.5143,45.5622,45.4344,45.4744,106847.0
2018-01-24 13:20:00,56.94,57.05,56.91,57.02,113432.0,45.4664,45.5542,45.4424,45.5303,113432.0
2018-01-24 13:30:00,57.03,57.17,57.03,57.11,204254.0,45.5382,45.65,45.5382,45.6021,204254.0
2018-01-24 13:40:00,57.11,57.21,57.08,57.2,106647.0,45.6021,45.682,45.5782,45.674,106647.0
2018-01-24 13:50:00,57.2,57.24,57.15,57.19,153014.0,45.674,45.7059,45.6341,45.666,153014.0
2018-01-24 14:00:00,57.18,57.22,57.16,57.16,100694.0,45.658,45.69,45.6421,45.6421,100694.0
2018-01-24 14:10:00,57.17,57.31,57.17,57.3,140013.0,45.65,45.7618,45.65,45.7538,140013.0
2018-01-24 14:20:00,57.3,57.34,57.26,57.3,111794.0,45.7538,45.7858,45.7219,45.7538,111794.0
2018-01-24 14:30:00,57.29,57.3,57.22,57.23,139996.0,45.7459,45.7538,45.69,45.6979,139996.0
2018-01-24 14:40:00,57.25,57.34,57.23,57.32,122974.0,45.7139,45.7858,45.6979,45.7698,122974.0
2018-01-24 14:50:00,57.33,57.33,57.2,57.21,136980.0,45.7778,45.7778,45.674,45.682,136980.0
2018-01-24 15:00:00,57.21,57.21,57.12,57.18,111958.0,45.682,45.682,45.6101,45.658,111958.0
2018-01-24 15:10:00,57.18,57.26,57.16,57.25,165020.0,45.658,45.7219,45.6421,45.7139,165020.0
2018-01-24 15:20:00,57.25,57.38,57.25,57.37,144353.0,45.7139,45.8177,45.7139,45.8097,144353.0
2018-01-24 15:30:00,57.36,57.39,57.27,57.35,235310.0,45.8017,45.8257,45.7299,45.7938,235310.0
2018-01-24 15:40:00,57.34,57.47,57.32,57.41,284279.0,45.7858,45.8896,45.7698,45.8417,284279.0
2018-01-24 15:50:00,57.41,57.41,57.21,57.25,613952.0,45.8417,45.8417,45.682,45.7139,613952.0
2018-01-25 09:30:00,57.36,57.37,56.62,56.62,518479.0,45.8017,45.8097,45.2109,45.2109,518479.0
2018-01-25 09:40:00,56.64,57.05,56.61,56.91,375676.0,45.2268,45.5542,45.2029,45.4424,375676.0
2018-01-25 09:50:00,56.9,57.04,56.82,56.91,289493.0,45.4344,45.5462,45.3706,45.4424,289493.0
2018-01-25 10:00:00,56.92,56.97,56.8,56.82,288841.0,45.4504,45.4903,45.3546,45.3706,288841.0
2018-01-25 10:10:00,56.81,57.11,56.8,57.06,263431.0,45.3626,45.6021,45.3546,45.5622,263431.0
2018-01-25 10:20:00,57.06,57.14,57.04,57.12,279447.0,45.5622,45.6261,45.5462,45.6101,279447.0
2018-01-25 10:30:00,57.13,57.19,57.11,57.15,198635.0,45.6181,45.666,45.6021,45.6341,198635.0
2018-01-25 10:40:00,57.15,57.26,57.13,57.26,158048.0,45.6341,45.7219,45.6181,45.7219,158048.0
2018-01-25 10:50:00,57.26,57.31,57.24,57.26,197911.0,45.7219,45.7618,45.7059,45.7219,197911.0
2018-01-25 11:00:00,57.26,57.33,57.25,57.26,184726.0,45.7219,45.7778,45.7139,45.7219,184726.0
2018-01-25 11:10:00,57.26,57.35,57.17,57.17,245501.0,45.7219,45.7938,45.65,45.65,245501.0
2018-01-25 11:20:00,57.17,57.2,56.99,57.0,185977.0,45.65,45.674,45.5063,45.5143,185977.0
2018-01-25 11:30:00,57.01,57.19,56.98,57.17,198403.0,45.5223,45.666,45.4983,45.65,198403.0
2018-01-25 11:40:00,57.17,57.24,57.09,57.09,211723.0,45.65,45.7059,45.5862,45.5862,211723.0
2018-01-25 11:50:00,57.09,57.09,56.97,57.06,185495.0,45.5862,45.5862,45.4903,45.5622,185495.0
2018-01-25 12:00:00,57.06,57.12,57.0,57.01,136950.0,45.5622,45.6101,45.5143,45.5223,136950.0
2018-01-25 12:10:00,57.01,57.08,56.98,57.03,101944.0,45.5223,45.5782,45.4983,45.5382,101944.0
2018-01-25 12:20:00,57.03,57.1,56.97,57.09,94306.0,45.5382,45.5941,45.4903,45.5862,94306.0
2018-01-25 12:30:00,57.09,57.13,57.04,57.07,120543.0,45.5862,45.6181,45.5462,45.5702,120543.0
2018-01-25 12:40:00,57.07,57.15,57.06,57.12,144200.0,45.5702,45.6341,45.5622,45.6101,144200.0
2018-01-25 12:50:00,57.12,57.13,57.04,57.08,127505.0,45.6101,45.6181,45.5462,45.5782,127505.0
2018-01-25 13:00:00,57.07,57.08,57.0,57.01,162596.0,45.5702,45.5782,45.5143,45.5223,162596.0
2018-01-25 13:10:00,57.01,57.05,57.0,57.02,72647.0,45.5223,45.5542,45.5143,45.5303,72647.0
2018-01-25 13:20:00,57.02,57.04,56.93,56.94,91431.0,45.5303,45.5462,45.4584,45.4664,91431.0
2018-01-25 13:30:00,56.94,57.0,56.91,57.0,120496.0,45.4664,45.5143,45.4424,45.5143,120496.0
2018-01-25 13:40:00,57.0,57.02,56.97,57.01,86025.0,45.5143,45.5303,45.4903,45.5223,86025.0
2018-01-25 13:50:00,57.01,57.07,56.99,57.0,113696.0,45.5223,45.5702,45.5063,45.5143,113696.0
2018-01-25 14:00:00,56.99,57.09,56.96,57.05,165169.0,45.5063,45.5862,45.4824,45.5542,165169.0
2018-01-25 14:10:00,57.05,57.05,56.87,56.95,208531.0,45.5542,45.5542,45.4105,45.4744,208531.0
2018-01-25 14:20:00,56.95,56.98,56.89,56.97,135682.0,45.4744,45.4983,45.4265,45.4903,135682.0
2018-01-25 14:30:00,56.98,56.99,56.88,56.91,156137.0,45.4983,45.5063,45.4185,45.4424,156137.0
2018-01-25 14:40:00,56.91,56.98,56.9,56.97,150940.0,45.4424,45.4983,45.4344,45.4903,150940.0
2018-01-25 14:50:00,56.97,56.97,56.8,56.8,189298.0,45.4903,45.4903,45.3546,45.3546,189298.0
2018-01-25 15:00:00,56.81,56.87,56.76,56.81,149271.0,45.3626,45.4105,45.3227,45.3626,149271.0
2018-01-25 15:10:00,56.81,56.84,56.71,56.81,187812.0,45.3626,45.3865,45.2827,45.3626,187812.0
2018-01-25 15:20:00,56.81,56.95,56.8,56.94,144541.0,45.3626,45.4744,45.3546,45.4664,144541.0
2018-01-25 15:30:00,56.94,56.94,56.79,56.84,239408.0,45.4664,45.4664,45.3466,45.3865,239408.0
2018-01-25 15:40:00,56.83,56.87,56.79,56.8,352907.0,45.3785,45.4105,45.3466,45.3546,352907.0
2018-01-25 15:50:00,56.8,56.87,56.77,56.81,793592.0,45.3546,45.4105,45.3306,45.3626,793592.0
2018-01-26 09:30:00,57.09,57.24,56.92,57.17,438372.0,45.5862,45.7059,45.4504,45.65,438372.0
2018-01-26 09:40:00,57.18,57.24,56.97,56.99,303831.0,45.658,45.7059,45.4903,45.5063,303831.0
2018-01-26 09:50:00,57.0,57.11,56.99,57.05,201896.0,45.5143,45.6021,45.5063,45.5542,201896.0
2018-01-26 10:00:00,57.05,57.12,57.01,57.02,125700.0,45.5542,45.6101,45.5223,45.5303,125700.0
2018-01-26 10:10:00,57.01,57.03,56.9,56.92,125541.0,45.5223,45.5382,45.4344,45.4504,125541.0
2018-01-26 10:20:00,56.93,56.94,56.75,56.76,114846.0,45.4584,45.4664,45.3147,45.3227,114846.0
2018-01-26 10:30:00,56.75,57.02,56.75,57.01,149416.0,45.3147,45.5303,45.3147,45.5223,149416.0
2018-01-26 10:40:00,57.02,57.15,56.91,56.92,192524.0,45.5303,45.6341,45.4424,45.4504,192524.0
2018-01-26 10:50:00,56.93,57.01,56.89,56.93,88664.0,45.4584,45.5223,45.4265,45.4584,88664.0
2018-01-26 11:00:00,56.92,56.99,56.87,56.94,116066.0,45.4504,45.5063,45.4105,45.4664,116066.0
2018-01-26 11:10:00,56.95,56.95,56.82,56.88,103213.0,45.4744,45.4744,45.3706,45.4185,103213.0
2018-01-26 11:20:00,56.87,56.95,56.76,56.77,140452.0,45.4105,45.4744,45.3227,45.3306,140452.0
2018-01-26 11:30:00,56.78,56.9,56.78,56.88,138798.0,45.3386,45.4344,45.3386,45.4185,138798.0
2018-01-26 11:40:00,56.87,56.92,56.83,56.86,101418.0,45.4105,45.4504,45.3785,45.4025,101418.0
2018-01-26 11:50:00,56.87,56.89,56.75,56.89,103697.0,45.4105,45.4265,45.3147,45.4265,103697.0
2018-01-26 12:00:00,56.89,56.92,56.85,56.88,107511.0,45.4265,45.4504,45.3945,45.4185,107511.0
2018-01-26 12:10:00,56.88,56.94,56.82,56.85,141117.0,45.4185,45.4664,45.3706,45.3945,141117.0
2018-01-26 12:20:00,56.85,56.91,56.84,56.91,96612.0,45.3945,45.4424,45.3865,45.4424,96612.0
2018-01-26 12:30:00,56.91,56.99,56.89,56.97,95865.0,45.4424,45.5063,45.4265,45.4903,95865.0
2018-01-26 12:40:00,56.96,57.04,56.92,57.03,163188.0,45.4824,45.5462,45.4504,45.5382,163188.0
2018-01-26 12:50:00,57.03,57.08,56.98,57.04,113158.0,45.5382,45.5782,45.4983,45.5462,113158.0
2018-01-26 13:00:00,57.05,57.09,57.02,57.06,131467.0,45.5542,45.5862,45.5303,45.5622,131467.0
2018-01-26 13:10:00,57.06,57.13,57.05,57.07,124671.0,45.5622,45.6181,45.5542,45.5702,124671.0
2018-01-26 13:20:00,57.07,57.13,57.05,57.08,102373.0,45.5702,45.6181,45.5542,45.5782,102373.0
2018-01-26 13:30:00,57.08,57.14,57.05,57.12,71408.0,45.5782,45.6261,45.5542,45.6101,71408.0
2018-01-26 13:40:00,57.12,57.26,57.11,57.23,439903.0,45.6101,45.7219,45.6021,45.6979,439903.0
2018-01-26 13:50:00,57.23,57.28,57.16,57.17,143701.0,45.6979,45.7379,45.6421,45.65,143701.0
2018-01-26 14:00:00,57.17,57.21,57.14,57.17,94709.0,45.65,45.682,45.6261,45.65,94709.0
2018-01-26 14:10:00,57.18,57.18,57.13,57.18,70464.0,45.658,45.658,45.6181,45.658,70464.0
2018-01-26 14:20:00,57.17,57.21,57.12,57.17,110833.0,45.65,45.682,45.6101,45.65,110833.0
2018-01-26 14:30:00,57.17,57.17,57.1,57.16,179803.0,45.65,45.65,45.5941,45.6421,179803.0
2018-01-26 14:40:00,57.16,57.21,57.15,57.21,148588.0,45.6421,45.682,45.6341,45.682,148588.0
2018-01-26 14:50:00,57.21,57.23,57.15,57.22,110846.0,45.682,45.6979,45.6341,45.69,110846.0
2018-01-26 15:00:00,57.22,57.39,57.21,57.37,259357.0,45.69,45.8257,45.682,45.8097,259357.0
2018-01-26 15:10:00,57.36,57.47,57.34,57.45,267150.0,45.8017,45.8896,45.7858,45.8736,267150.0
2018-01-26 15:20:00,57.46,57.5,57.41,57.48,179610.0,45.8816,45.9135,45.8417,45.8976,179610.0
2018-01-26 15:30:00,57.48,57.55,57.44,57.55,213660.0,45.8976,45.9535,45.8656,45.9535,213660.0
2018-01-26 15:40:00,57.54,57.62,57.49,57.6,360878.0,45.9455,46.0094,45.9056,45.9934,360878.0
2018-01-26 15:50:00,57.61,57.62,57.49,57.59,645182.0,46.0014,46.0094,45.9056,45.9854,645182.0
2018-01-29 09:30:00,57.49,58.02,57.45,58.01,541769.0,45.9056,46.3288,45.8736,46.3208,541769.0
2018-01-29 09:40:00,58.01,58.05,57.87,57.99,212387.0,46.3208,46.3527,46.209,46.3048,212387.0
2018-01-29 09:50:00,57.99,58.01,57.88,57.95,169803.0,46.3048,46.3208,46.217,46.2729,169803.0
2018-01-29 10:00:00,57.95,57.97,57.75,57.84,152855.0,46.2729,46.2888,46.1132,46.185,152855.0
2018-01-29 10:10:00,57.85,57.93,57.72,57.8,128678.0,46.193,46.2569,46.0892,46.1531,128678.0
2018-01-29 10:20:00,57.8,57.91,57.75,57.88,107175.0,46.1531,46.2409,46.1132,46.217,107175.0
2018-01-29 10:30:00,57.87,57.88,57.69,57.7,132226.0,46.209,46.217,46.0653,46.0732,132226.0
2018-01-29 10:40:00,57.71,57.71,57.6,57.7,122753.0,46.0812,46.0812,45.9934,46.0732,122753.0
2018-01-29 10:50:00,57.7,57.76,57.66,57.71,109207.0,46.0732,46.1211,46.0413,46.0812,109207.0
2018-01-29 11:00:00,57.7,57.8,57.66,57.76,270446.0,46.0732,46.1531,46.0413,46.1211,270446.0
2018-01-29 11:10:00,57.75,57.76,57.63,57.75,95676.0,46.1132,46.1211,46.0173,46.1132,95676.0
2018-01-29 11:20:00,57.73,57.77,57.62,57.62,200449.0,46.0972,46.1291,46.0094,46.0094,200449.0
2018-01-29 11:30:00,57.63,57.65,57.59,57.6,167957.0,46.0173,46.0333,45.9854,45.9934,167957.0
2018-01-29 11:40:00,57.6,57.7,57.52,57.57,212734.0,45.9934,46.0732,45.9295,45.9694,212734.0
2018-01-29 11:50:00,57.58,57.62,57.48,57.49,123397.0,45.9774,46.0094,45.8976,45.9056,123397.0
2018-01-29 12:00:00,57.49,57.55,57.41,57.54,167510.0,45.9056,45.9535,45.8417,45.9455,167510.0
2018-01-29 12:10:00,57.55,57.62,57.53,57.62,120565.0,45.9535,46.0094,45.9375,46.0094,120565.0
2018-01-29 12:20:00,57.63,57.63,57.52,57.6,102336.0,46.0173,46.0173,45.9295,45.9934,102336.0
2018-01-29 12:30:00,57.6,57.64,57.56,57.58,81029.0,45.9934,46.0253,45.9614,45.9774,81029.0
2018-01-29 12:40:00,57.59,57.62,57.5,57.53,79151.0,45.9854,46.0094,45.9135,45.9375,79151.0
2018-01-29 12:50:00,57.52,57.71,57.51,57.67,94888.0,45.9295,46.0812,45.9215,46.0493,94888.0
2018-01-29 13:00:00,57.68,57.7,57.64,57.66,94476.0,46.0573,46.0732,46.0253,46.0413,94476.0
2018-01-29 13:10:00,57.66,57.73,57.66,57.73,62189.0,46.0413,46.0972,46.0413,46.0972,62189.0
2018-01-29 13:20:00,57.72,57.77,57.69,57.76,108886.0,46.0892,46.1291,46.0653,46.1211,108886.0
2018-01-29 13:30:00,57.76,57.77,57.7,57.77,126335.0,46.1211,46.1291,46.0732,46.1291,126335.0
2018-01-29 13:40:00,57.77,57.8,57.7,57.76,208763.0,46.1291,46.1531,46.0732,46.1211,208763.0
2018-01-29 13:50:00,57.76,57.79,57.7,57.7,91569.0,46.1211,46.1451,46.0732,46.0732,91569.0
2018-01-29 14:00:00,57.7,57.79,57.69,57.75,81003.0,46.0732,46.1451,46.0653,46.1132,81003.0
2018-01-29 14:10:00,57.74,57.75,57.69,57.73,80306.0,46.1052,46.1132,46.0653,46.0972,80306.0
2018-01-29 14:20:00,57.73,57.75,57.67,57.68,71017.0,46.0972,46.1132,46.0493,46.0573,71017.0
2018-01-29 14:30:00,57.68,57.7,57.53,57.55,166868.0,46.0573,46.0732,45.9375,45.9535,166868.0
2018-01-29 14:40:00,57.55,57.61,57.5,57.61,144539.0,45.9535,46.0014,45.9135,46.0014,144539.0
2018-01-29 14:50:00,57.61,57.68,57.58,57.68,92714.0,46.0014,46.0573,45.9774,46.0573,92714.0
2018-01-29 15:00:00,57.69,57.72,57.67,57.69,104472.0,46.0653,46.0892,46.0493,46.0653,104472.0
2018-01-29 15:10:00,57.69,57.73,57.67,57.69,181314.0,46.0653,46.0972,46.0493,46.0653,181314.0
2018-01-29 15:20:00,57.69,57.72,57.63,57.66,155783.0,46.0653,46.0892,46.0173,46.0413,155783.0
2018-01-29 15:30:00,57.66,57.74,57.62,57.63,231145.0,46.0413,46.1052,46.0094,46.0173,231145.0
2018-01-29 15:40:00,57.63,57.65,57.41,57.44,322744.0,46.0173,46.0333,45.8417,45.8656,322744.0
2018-01-29 15:50:00,57.43,57.5,57.41,57.45,696101.0,45.8576,45.9135,45.8417,45.8736,696101.0
2018-01-30 09:30:00,56.67,57.28,56.61,57.19,414753.0,45.4507,45.9399,45.4025,45.8677,414753.0
2018-01-30 09:40:00,57.19,57.22,56.76,56.78,263665.0,45.8677,45.8918,45.5228,45.5389,263665.0
2018-01-30 09:50:00,56.78,57.15,56.76,57.14,157911.0,45.5389,45.8356,45.5228,45.8276,157911.0
2018-01-30 10:00:00,57.14,57.22,56.88,56.93,176059.0,45.8276,45.8918,45.6191,45.6592,176059.0
2018-01-30 10:10:00,56.94,57.04,56.93,56.99,214324.0,45.6672,45.7474,45.6592,45.7073,214324.0
2018-01-30 10:20:00,56.99,57.14,56.95,57.13,165317.0,45.7073,45.8276,45.6752,45.8196,165317.0
2018-01-30 10:30:00,57.15,57.29,57.14,57.18,183521.0,45.8356,45.9479,45.8276,45.8597,183521.0
2018-01-30 10:40:00,57.17,57.17,56.91,56.97,108644.0,45.8517,45.8517,45.6431,45.6913,108644.0
2018-01-30 10:50:00,56.97,57.08,56.85,57.05,140133.0,45.6913,45.7795,45.595,45.7554,140133.0
2018-01-30 11:00:00,57.05,57.13,56.98,57.08,89633.0,45.7554,45.8196,45.6993,45.7795,89633.0
2018-01-30 11:10:00,57.07,57.08,56.91,56.96,161993.0,45.7715,45.7795,45.6431,45.6832,161993.0
2018-01-30 11:20:00,56.95,56.98,56.81,56.85,274917.0,45.6752,45.6993,45.5629,45.595,274917.0
2018-01-30 11:30:00,56.86,56.87,56.74,56.75,152853.0,45.603,45.6111,45.5068,45.5148,152853.0
2018-01-30 11:40:00,56.75,56.85,56.71,56.72,222588.0,45.5148,45.595,45.4827,45.4908,222588.0
2018-01-30 11:50:00,56.71,56.74,56.65,56.66,115706.0,45.4827,45.5068,45.4346,45.4426,115706.0
2018-01-30 12:00:00,56.66,56.76,56.62,56.64,108423.0,45.4426,45.5228,45.4106,45.4266,108423.0
2018-01-30 12:10:00,56.64,56.66,56.6,56.65,131548.0,45.4266,45.4426,45.3945,45.4346,131548.0
2018-01-30 12:20:00,56.66,56.71,56.61,56.61,81334.0,45.4426,45.4827,45.4025,45.4025,81334.0
2018-01-30 12:30:00,56.62,56.72,56.62,56.65,68133.0,45.4106,45.4908,45.4106,45.4346,68133.0
2018-01-30 12:40:00,56.66,56.73,56.62,56.62,95593.0,45.4426,45.4988,45.4106,45.4106,95593.0
2018-01-30 12:50:00,56.63,56.73,56.61,56.73,84301.0,45.4186,45.4988,45.4025,45.4988,84301.0
2018-01-30 13:00:00,56.73,56.75,56.63,56.68,99224.0,45.4988,45.5148,45.4186,45.4587,99224.0
2018-01-30 13:10:00,56.67,56.75,56.67,56.71,122186.0,45.4507,45.5148,45.4507,45.4827,122186.0
2018-01-30 13:20:00,56.7,56.7,56.63,56.64,93606.0,45.4747,45.4747,45.4186,45.4266,93606.0
2018-01-30 13:30:00,56.64,56.75,56.61,56.74,80532.0,45.4266,45.5148,45.4025,45.5068,80532.0
2018-01-30 13:40:00,56.75,56.89,56.74,56.87,79679.0,45.5148,45.6271,45.5068,45.6111,79679.0
2018-01-30 13:50:00,56.87,56.9,56.83,56.85,58849.0,45.6111,45.6351,45.579,45.595,58849.0
2018-01-30 14:00:00,56.86,56.9,56.82,56.85,79141.0,45.603,45.6351,45.571,45.595,79141.0
2018-01-30 14:10:00,56.85,56.93,56.81,56.87,72012.0,45.595,45.6592,45.5629,45.6111,72012.0
2018-01-30 14:20:00,56.87,56.88,56.79,56.81,79279.0,45.6111,45.6191,45.5469,45.5629,79279.0
2018-01-30 14:30:00,56.81,56.81,56.65,56.67,119572.0,45.5629,45.5629,45.4346,45.4507,119572.0
2018-01-30 14:40:00,56.67,56.67,56.55,56.64,195649.0,45.4507,45.4507,45.3544,45.4266,195649.0
2018-01-30 14:50:00,56.64,56.68,56.58,56.63,103952.0,45.4266,45.4587,45.3785,45.4186,103952.0
2018-01-30 15:00:00,56.63,56.66,56.59,56.65,93756.0,45.4186,45.4426,45.3865,45.4346,93756.0
2018-01-30 15:10:00,56.64,56.8,56.64,56.78,133163.0,45.4266,45.5549,45.4266,45.5389,133163.0
2018-01-30 15:20:00,56.78,56.8,56.68,56.8,134483.0,45.5389,45.5549,45.4587,45.5549,134483.0
2018-01-30 15:30:00,56.8,56.89,56.79,56.85,152410.0,45.5549,45.6271,45.5469,45.595,152410.0
2018-01-30 15:40:00,56.84,56.84,56.71,56.77,283946.0,45.587,45.587,45.4827,45.5309,283946.0
2018-01-30 15:50:00,56.77,56.77,56.6,56.6,627149.0,45.5309,45.5309,45.3945,45.3945,627149.0
2018-01-31 09:30:00,56.71,57.0,56.57,56.84,394349.0,45.4827,45.7153,45.3705,45.587,394349.0
2018-01-31 09:40:00,56.84,56.93,56.7,56.7,120745.0,45.587,45.6592,45.4747,45.4747,120745.0
2018-01-31 09:50:00,56.69,56.79,56.65,56.72,112353.0,45.4667,45.5469,45.4346,45.4908,112353.0
2018-01-31 10:00:00,56.72,56.86,56.65,56.81,161109.0,45.4908,45.603,45.4346,45.5629,161109.0
2018-01-31 10:10:00,56.82,57.0,56.81,56.99,99879.0,45.571,45.7153,45.5629,45.7073,99879.0
2018-01-31 10:20:00,56.99,57.08,56.94,56.97,91279.0,45.7073,45.7795,45.6672,45.6913,91279.0
2018-01-31 10:30:00,56.96,57.03,56.85,56.86,81535.0,45.6832,45.7394,45.595,45.603,81535.0
2018-01-31 10:40:00,56.86,56.87,56.72,56.75,149072.0,45.603,45.6111,45.4908,45.5148,149072.0
2018-01-31 10:50:00,56.75,56.78,56.66,56.69,194837.0,45.5148,45.5389,45.4426,45.4667,194837.0
2018-01-31 11:00:00,56.73,56.79,56.62,56.63,86792.0,45.4988,45.5469,45.4106,45.4186,86792.0
2018-01-31 11:10:00,56.63,56.68,56.6,56.64,64751.0,45.4186,45.4587,45.3945,45.4266,64751.0
2018-01-31 11:20:00,56.65,56.71,56.61,56.62,63046.0,45.4346,45.4827,45.4025,45.4106,63046.0
2018-01-31 11:30:00,56.61,56.77,56.61,56.74,54520.0,45.4025,45.5309,45.4025,45.5068,54520.0
2018-01-31 11:40:00,56.74,56.79,56.71,56.74,52567.0,45.5068,45.5469,45.4827,45.5068,52567.0
2018-01-31 11:50:00,56.73,56.76,56.67,56.71,55031.0,45.4988,45.5228,45.4507,45.4827,55031.0
2018-01-31 12:00:00,56.72,56.75,56.66,56.68,64426.0,45.4908,45.5148,45.4426,45.4587,64426.0
2018-01-31 12:10:00,56.68,56.73,56.66,56.72,62545.0,45.4587,45.4988,45.4426,45.4908,62545.0
2018-01-31 12:20:00,56.71,56.79,56.71,56.73,58249.0,45.4827,45.5469,45.4827,45.4988,58249.0
2018-01-31 12:30:00,56.73,56.83,56.73,56.81,51647.0,45.4988,45.579,45.4988,45.5629,51647.0
2018-01-31 12:40:00,56.81,56.82,56.76,56.78,60972.0,45.5629,45.571,45.5228,45.5389,60972.0
2018-01-31 12:50:00,56.79,56.83,56.76,56.81,66103.0,45.5469,45.579,45.5228,45.5629,66103.0
2018-01-31 13:00:00,56.8,56.82,56.74,56.74,136126.0,45.5549,45.571,45.5068,45.5068,136126.0
2018-01-31 13:10:00,56.74,56.79,56.72,56.75,80489.0,45.5068,45.5469,45.4908,45.5148,80489.0
2018-01-31 13:20:00,56.75,56.84,56.74,56.82,95098.0,45.5148,45.587,45.5068,45.571,95098.0
2018-01-31 13:30:00,56.81,56.84,56.79,56.81,88887.0,45.5629,45.587,45.5469,45.5629,88887.0
2018-01-31 13:40:00,56.81,56.84,56.79,56.84,46556.0,45.5629,45.587,45.5469,45.587,46556.0
2018-01-31 13:50:00,56.84,56.93,56.84,56.88,55111.0,45.587,45.6592,45.587,45.6191,55111.0
2018-01-31 14:00:00,56.88,56.95,56.82,56.88,144817.0,45.6191,45.6752,45.571,45.6191,144817.0
2018-01-31 14:10:00,56.88,56.96,56.82,56.94,110858.0,45.6191,45.6832,45.571,45.6672,110858.0
2018-01-31 14:20:00,56.94,56.95,56.73,56.76,165466.0,45.6672,45.6752,45.4988,45.5228,165466.0
2018-01-31 14:30:00,56.76,56.79,56.69,56.77,126933.0,45.5228,45.5469,45.4667,45.5309,126933.0
2018-01-31 14:40:00,56.76,56.83,56.61,56.64,146517.0,45.5228,45.579,45.4025,45.4266,146517.0
2018-01-31 14:50:00,56.63,56.68,56.56,56.57,191085.0,45.4186,45.4587,45.3624,45.3705,191085.0
2018-01-31 15:00:00,56.57,56.58,56.33,56.39,404171.0,45.3705,45.3785,45.178,45.2261,404171.0
2018-01-31 15:10:00,56.4,56.47,56.33,56.39,203172.0,45.2341,45.2903,45.178,45.2261,203172.0
2018-01-31 15:20:00,56.39,56.54,56.38,56.53,154161.0,45.2261,45.3464,45.2181,45.3384,154161.0
2018-01-31 15:30:00,56.54,56.74,56.53,56.71,176422.0,45.3464,45.5068,45.3384,45.4827,176422.0
2018-01-31 15:40:00,56.71,56.84,56.67,56.67,250059.0,45.4827,45.587,45.4507,45.4507,250059.0
2018-01-31 15:50:00,56.67,56.75,56.52,56.55,667736.0,45.4507,45.5148,45.3304,45.3544,667736.0
2018-02-01 09:30:00,56.5,56.65,56.46,56.61,259798.0,45.3143,45.4346,45.2822,45.4025,259798.0
2018-02-01 09:40:00,56.61,56.64,56.37,56.42,206993.0,45.4025,45.4266,45.2101,45.2502,206993.0
2018-02-01 09:50:00,56.43,56.7,56.43,56.67,200465.0,45.2582,45.4747,45.2582,45.4507,200465.0
2018-02-01 10:00:00,56.65,56.75,56.6,56.68,178153.0,45.4346,45.5148,45.3945,45.4587,178153.0
2018-02-01 10:10:00,56.69,56.85,56.58,56.83,171429.0,45.4667,45.595,45.3785,45.579,171429.0
2018-02-01 10:20:00,56.83,56.92,56.76,56.78,123299.0,45.579,45.6512,45.5228,45.5389,123299.0
2018-02-01 10:30:00,56.77,56.77,56.69,56.73,251627.0,45.5309,45.5309,45.4667,45.4988,251627.0
2018-02-01 10:40:00,56.73,56.75,56.65,56.73,155596.0,45.4988,45.5148,45.4346,45.4988,155596.0
2018-02-01 10:50:00,56.73,56.75,56.59,56.64,131056.0,45.4988,45.5148,45.3865,45.4266,131056.0
2018-02-01 11:00:00,56.64,56.82,56.63,56.78,110473.0,45.4266,45.571,45.4186,45.5389,110473.0
2018-02-01 11:10:00,56.78,56.95,56.75,56.95,91261.0,45.5389,45.6752,45.5148,45.6752,91261.0
2018-02-01 11:20:00,56.94,57.06,56.91,56.99,220157.0,45.6672,45.7634,45.6431,45.7073,220157.0
2018-02-01 11:30:00,57.0,57.11,56.95,57.09,434371.0,45.7153,45.8035,45.6752,45.7875,434371.0
2018-02-01 11:40:00,57.08,57.13,57.05,57.1,114637.0,45.7795,45.8196,45.7554,45.7955,114637.0
2018-02-01 11:50:00,57.11,57.27,57.1,57.25,132366.0,45.8035,45.9319,45.7955,45.9158,132366.0
2018-02-01 12:00:00,57.26,57.32,57.21,57.3,130376.0,45.9239,45.972,45.8838,45.9559,130376.0
2018-02-01 12:10:00,57.29,57.3,57.22,57.29,111559.0,45.9479,45.9559,45.8918,45.9479,111559.0
2018-02-01 12:20:00,57.3,57.31,57.15,57.17,96411.0,45.9559,45.964,45.8356,45.8517,96411.0
2018-02-01 12:30:00,57.17,57.21,57.16,57.19,78731.0,45.8517,45.8838,45.8436,45.8677,78731.0
2018-02-01 12:40:00,57.18,57.19,57.11,57.16,59407.0,45.8597,45.8677,45.8035,45.8436,59407.0
2018-02-01 12:50:00,57.16,57.16,57.1,57.13,104365.0,45.8436,45.8436,45.7955,45.8196,104365.0
2018-02-01 13:00:00,57.13,57.23,57.12,57.21,74952.0,45.8196,45.8998,45.8116,45.8838,74952.0
2018-02-01 13:10:00,57.2,57.25,57.19,57.2,47585.0,45.8757,45.9158,45.8677,45.8757,47585.0
2018-02-01 13:20:00,57.2,57.21,57.13,57.13,67502.0,45.8757,45.8838,45.8196,45.8196,67502.0
2018-02-01 13:30:00,57.13,57.18,57.12,57.17,64025.0,45.8196,45.8597,45.8116,45.8517,64025.0
2018-02-01 13:40:00,57.17,57.17,56.98,57.01,156732.0,45.8517,45.8517,45.6993,45.7233,156732.0
2018-02-01 13:50:00,57.01,57.04,56.92,56.96,124272.0,45.7233,45.7474,45.6512,45.6832,124272.0
2018-02-01 14:00:00,56.96,57.09,56.95,57.06,145598.0,45.6832,45.7875,45.6752,45.7634,145598.0
2018-02-01 14:10:00,57.05,57.06,57.0,57.04,67166.0,45.7554,45.7634,45.7153,45.7474,67166.0
2018-02-01 14:20:00,57.03,57.06,56.93,57.03,203385.0,45.7394,45.7634,45.6592,45.7394,203385.0
2018-02-01 14:30:00,57.03,57.17,57.02,57.13,106895.0,45.7394,45.8517,45.7314,45.8196,106895.0
2018-02-01 14:40:00,57.13,57.22,57.09,57.21,100208.0,45.8196,45.8918,45.7875,45.8838,100208.0
2018-02-01 14:50:00,57.22,57.33,57.21,57.32,119444.0,45.8918,45.98,45.8838,45.972,119444.0
2018-02-01 15:00:00,57.32,57.39,57.3,57.39,251231.0,45.972,46.0281,45.9559,46.0281,251231.0
2018-02-01 15:10:00,57.39,57.44,57.34,57.34,139497.0,46.0281,46.0682,45.988,45.988,139497.0
2018-02-01 15:20:00,57.33,57.36,57.13,57.15,134447.0,45.98,46.0041,45.8196,45.8356,134447.0
2018-02-01 15:30:00,57.14,57.18,56.98,57.17,192900.0,45.8276,45.8597,45.6993,45.8517,192900.0
2018-02-01 15:40:00,57.17,57.3,57.05,57.3,328547.0,45.8517,45.9559,45.7554,45.9559,328547.0
2018-02-01 15:50:00,57.3,57.46,57.25,57.45,671605.0,45.9559,46.0843,45.9158,46.0762,671605.0
2018-02-02 09:30:00,57.03,57.29,56.78,56.79,437837.0,45.7394,45.9479,45.5389,45.5469,437837.0
2018-02-02 09:40:00,56.79,56.86,56.7,56.77,196625.0,45.5469,45.603,45.4747,45.5309,196625.0
2018-02-02 09:50:00,56.78,56.78,56.52,56.55,411975.0,45.5389,45.5389,45.3304,45.3544,411975.0
2018-02-02 10:00:00,56.54,56.54,56.22,56.41,481469.0,45.3464,45.3464,45.0897,45.2421,481469.0
2018-02-02 10:10:00,56.41,56.48,56.28,56.34,233816.0,45.2421,45.2983,45.1379,45.186,233816.0
2018-02-02 10:20:00,56.35,56.44,56.32,56.42,375874.0,45.194,45.2662,45.1699,45.2502,375874.0
2018-02-02 10:30:00,56.41,56.63,56.41,56.6,160348.0,45.2421,45.4186,45.2421,45.3945,160348.0
2018-02-02 10:40:00,56.59,56.64,56.49,56.5,188992.0,45.3865,45.4266,45.3063,45.3143,188992.0
2018-02-02 10:50:00,56.5,56.68,56.48,56.57,142484.0,45.3143,45.4587,45.2983,45.3705,142484.0
2018-02-02 11:00:00,56.57,56.6,56.48,56.6,120058.0,45.3705,45.3945,45.2983,45.3945,120058.0
2018-02-02 11:10:00,56.6,56.73,56.58,56.6,171738.0,45.3945,45.4988,45.3785,45.3945,171738.0
2018-02-02 11:20:00,56.6,56.67,56.56,56.61,146122.0,45.3945,45.4507,45.3624,45.4025,146122.0
2018-02-02 11:30:00,56.6,56.64,56.57,56.61,119422.0,45.3945,45.4266,45.3705,45.4025,119422.0
2018-02-02 11:40:00,56.61,56.64,56.4,56.42,145370.0,45.4025,45.4266,45.2341,45.2502,145370.0
2018-02-02 11:50:00,56.43,56.52,56.29,56.3,116485.0,45.2582,45.3304,45.1459,45.1539,116485.0
2018-02-02 12:00:00,56.3,56.3,56.19,56.19,164457.0,45.1539,45.1539,45.0657,45.0657,164457.0
2018-02-02 12:10:00,56.2,56.33,56.17,56.33,125477.0,45.0737,45.178,45.0496,45.178,125477.0
2018-02-02 12:20:00,56.32,56.33,56.22,56.32,160085.0,45.1699,45.178,45.0897,45.1699,160085.0
2018-02-02 12:30:00,56.31,56.34,56.27,56.33,89686.0,45.1619,45.186,45.1298,45.178,89686.0
2018-02-02 12:40:00,56.33,56.39,56.3,56.36,163612.0,45.178,45.2261,45.1539,45.202,163612.0
2018-02-02 12:50:00,56.35,56.35,56.22,56.22,101626.0,45.194,45.194,45.0897,45.0897,101626.0
2018-02-02 13:00:00,56.21,56.28,56.17,56.22,85210.0,45.0817,45.1379,45.0496,45.0897,85210.0
2018-02-02 13:10:00,56.21,56.25,56.15,56.18,93953.0,45.0817,45.1138,45.0336,45.0577,93953.0
2018-02-02 13:20:00,56.18,56.22,56.1,56.2,102804.0,45.0577,45.0897,44.9935,45.0737,102804.0
2018-02-02 13:30:00,56.2,56.28,56.2,56.21,81894.0,45.0737,45.1379,45.0737,45.0817,81894.0
2018-02-02 13:40:00,56.21,56.22,56.05,56.07,110031.0,45.0817,45.0897,44.9534,44.9694,110031.0
2018-02-02 13:50:00,56.08,56.16,56.04,56.11,110952.0,44.9775,45.0416,44.9454,45.0015,110952.0
2018-02-02 14:00:00,56.11,56.11,55.98,56.05,172616.0,45.0015,45.0015,44.8973,44.9534,172616.0
2018-02-02 14:10:00,56.04,56.05,55.78,55.84,224330.0,44.9454,44.9534,44.7369,44.785,224330.0
2018-02-02 14:20:00,55.83,55.9,55.76,55.81,176842.0,44.777,44.8331,44.7208,44.7609,176842.0
2018-02-02 14:30:00,55.81,56.01,55.81,55.9,201883.0,44.7609,44.9213,44.7609,44.8331,201883.0
2018-02-02 14:40:00,55.9,55.95,55.77,55.83,129099.0,44.8331,44.8732,44.7288,44.777,129099.0
2018-02-02 14:50:00,55.82,55.82,55.59,55.64,168557.0,44.7689,44.7689,44.5845,44.6246,168557.0
2018-02-02 15:00:00,55.65,55.69,55.44,55.44,277938.0,44.6326,44.6647,44.4642,44.4642,277938.0
2018-02-02 15:10:00,55.44,55.84,55.44,55.77,223777.0,44.4642,44.785,44.4642,44.7288,223777.0
2018-02-02 15:20:00,55.77,55.86,55.61,55.61,209082.0,44.7288,44.801,44.6005,44.6005,209082.0
2018-02-02 15:30:00,55.62,55.8,55.55,55.8,241427.0,44.6085,44.7529,44.5524,44.7529,241427.0
2018-02-02 15:40:00,55.79,55.79,55.54,55.55,383478.0,44.7449,44.7449,44.5444,44.5524,383478.0
2018-02-02 15:50:00,55.56,55.6,55.39,55.45,843749.0,44.5604,44.5925,44.4241,44.4722,843749.0
2018-02-05 09:30:00,54.64,55.0,54.14,54.9,692533.0,43.8226,44.1113,43.4215,44.0311,692533.0
2018-02-05 09:40:00,54.89,55.02,54.73,54.89,357728.0,44.0231,44.1273,43.8947,44.0231,357728.0
2018-02-05 09:50:00,54.89,55.21,54.87,55.19,233709.0,44.0231,44.2797,44.007,44.2637,233709.0
2018-02-05 10:00:00,55.2,55.43,55.18,55.39,221346.0,44.2717,44.4561,44.2556,44.4241,221346.0
2018-02-05 10:10:00,55.4,55.44,55.31,55.33,229878.0,44.4321,44.4642,44.3599,44.3759,229878.0
2018-02-05 10:20:00,55.33,55.63,55.29,55.4,197985.0,44.3759,44.6166,44.3439,44.4321,197985.0
2018-02-05 10:30:00,55.41,55.42,55.08,55.13,178646.0,44.4401,44.4481,44.1754,44.2155,178646.0
2018-02-05 10:40:00,55.13,55.36,55.12,55.33,157146.0,44.2155,44.4,44.2075,44.3759,157146.0
2018-02-05 10:50:00,55.34,55.35,55.17,55.23,139534.0,44.384,44.392,44.2476,44.2957,139534.0
2018-02-05 11:00:00,55.23,55.34,55.11,55.16,139358.0,44.2957,44.384,44.1995,44.2396,139358.0
2018-02-05 11:10:00,55.16,55.22,55.08,55.14,145890.0,44.2396,44.2877,44.1754,44.2236,145890.0
2018-02-05 11:20:00,55.13,55.15,54.99,55.01,130896.0,44.2155,44.2316,44.1033,44.1193,130896.0
2018-02-05 11:30:00,55.0,55.0,54.8,54.95,186717.0,44.1113,44.1113,43.9509,44.0712,186717.0
2018-02-05 11:40:00,54.95,54.98,54.82,54.83,109171.0,44.0712,44.0952,43.9669,43.9749,109171.0
2018-02-05 11:50:00,54.83,54.99,54.81,54.99,103155.0,43.9749,44.1033,43.9589,44.1033,103155.0
2018-02-05 12:00:00,54.99,54.99,54.81,54.85,116744.0,44.1033,44.1033,43.9589,43.991,116744.0
2018-02-05 12:10:00,54.84,54.97,54.69,54.7,129732.0,43.983,44.0872,43.8627,43.8707,129732.0
2018-02-05 12:20:00,54.69,54.8,54.59,54.73,227510.0,43.8627,43.9509,43.7824,43.8947,227510.0
2018-02-05 12:30:00,54.73,54.88,54.7,54.76,114180.0,43.8947,44.015,43.8707,43.9188,114180.0
2018-02-05 12:40:00,54.76,54.93,54.75,54.9,85227.0,43.9188,44.0551,43.9108,44.0311,85227.0
2018-02-05 12:50:00,54.9,54.95,54.65,54.67,161361.0,44.0311,44.0712,43.8306,43.8466,161361.0
2018-02-05 13:00:00,54.66,54.66,54.27,54.29,373906.0,43.8386,43.8386,43.5258,43.5418,373906.0
2018-02-05 13:10:00,54.28,54.43,54.22,54.24,260019.0,43.5338,43.6541,43.4857,43.5017,260019.0
2018-02-05 13:20:00,54.24,54.38,54.15,54.28,275521.0,43.5017,43.614,43.4296,43.5338,275521.0
2018-02-05 13:30:00,54.27,54.43,54.13,54.14,214384.0,43.5258,43.6541,43.4135,43.4215,214384.0
2018-02-05 13:40:00,54.15,54.33,54.12,54.3,236117.0,43.4296,43.5739,43.4055,43.5499,236117.0
2018-02-05 13:50:00,54.29,54.59,54.29,54.57,129297.0,43.5418,43.7824,43.5418,43.7664,129297.0
2018-02-05 14:00:00,54.57,54.58,54.18,54.28,178802.0,43.7664,43.7744,43.4536,43.5338,178802.0
2018-02-05 14:10:00,54.29,54.45,54.18,54.22,210580.0,43.5418,43.6702,43.4536,43.4857,210580.0
2018-02-05 14:20:00,54.21,54.24,53.95,53.99,234408.0,43.4777,43.5017,43.2692,43.3012,234408.0
2018-02-05 14:30:00,53.98,53.98,53.78,53.92,254618.0,43.2932,43.2932,43.1328,43.2451,254618.0
2018-02-05 14:40:00,53.93,54.01,53.79,53.84,214473.0,43.2531,43.3173,43.1408,43.1809,214473.0
2018-02-05 14:50:00,53.83,53.91,53.52,53.57,290639.0,43.1729,43.2371,42.9243,42.9644,290639.0
2018-02-05 15:00:00,53.55,53.59,52.34,52.44,597511.0,42.9483,42.9804,41.9779,42.0581,597511.0
2018-02-05 15:10:00,52.44,53.93,51.92,53.26,898292.0,42.0581,43.2531,41.641,42.7158,898292.0
2018-02-05 15:20:00,53.23,53.77,52.99,53.6,386315.0,42.6917,43.1248,42.4992,42.9884,386315.0
2018-02-05 15:30:00,53.61,53.7,53.22,53.24,567489.0,42.9965,43.0686,42.6837,42.6997,567489.0
2018-02-05 15:40:00,53.24,53.51,52.97,53.01,597139.0,42.6997,42.9163,42.4832,42.5153,597139.0
2018-02-05 15:50:00,53.01,53.18,52.53,52.53,1052242.0,42.5153,42.6516,42.1303,42.1303,1052242.0
2018-02-06 09:30:00,51.2,52.75,50.9,52.72,877287.0,41.0636,42.3067,40.823,42.2827,877287.0
2018-02-06 09:40:00,52.72,52.84,52.36,52.69,323866.0,42.2827,42.3789,41.9939,42.2586,323866.0
2018-02-06 09:50:00,52.67,53.7,52.66,53.2,722580.0,42.2426,43.0686,42.2345,42.6676,722580.0
2018-02-06 10:00:00,53.2,53.53,52.99,53.05,393049.0,42.6676,42.9323,42.4992,42.5473,393049.0
2018-02-06 10:10:00,53.08,53.37,52.33,52.63,667221.0,42.5714,42.804,41.9699,42.2105,667221.0
2018-02-06 10:20:00,52.63,52.96,52.11,52.26,593087.0,42.2105,42.4752,41.7934,41.9137,593087.0
2018-02-06 10:30:00,52.24,52.44,51.95,52.39,255304.0,41.8977,42.0581,41.6651,42.018,255304.0
2018-02-06 10:40:00,52.36,52.72,52.12,52.55,229360.0,41.9939,42.2827,41.8015,42.1463,229360.0
2018-02-06 10:50:00,52.55,52.77,52.3,52.37,479436.0,42.1463,42.3228,41.9458,42.002,479436.0
2018-02-06 11:00:00,52.4,52.48,52.04,52.28,291650.0,42.026,42.0902,41.7373,41.9298,291650.0
2018-02-06 11:10:00,52.28,52.41,51.97,52.22,240977.0,41.9298,42.034,41.6811,41.8817,240977.0
2018-02-06 11:20:00,52.22,52.37,51.97,52.12,502013.0,41.8817,42.002,41.6811,41.8015,502013.0
2018-02-06 11:30:00,52.11,52.22,51.96,52.2,244924.0,41.7934,41.8817,41.6731,41.8656,244924.0
2018-02-06 11:40:00,52.2,52.34,52.1,52.25,228411.0,41.8656,41.9779,41.7854,41.9057,228411.0
2018-02-06 11:50:00,52.26,52.64,52.25,52.43,275153.0,41.9137,42.2185,41.9057,42.0501,275153.0
2018-02-06 12:00:00,52.43,52.79,52.43,52.73,240448.0,42.0501,42.3388,42.0501,42.2907,240448.0
2018-02-06 12:10:00,52.72,52.96,52.6,52.69,288949.0,42.2827,42.4752,42.1864,42.2586,288949.0
2018-02-06 12:20:00,52.7,53.04,52.65,53.01,201708.0,42.2666,42.5393,42.2265,42.5153,201708.0
2018-02-06 12:30:00,53.01,53.28,52.88,53.27,357295.0,42.5153,42.7318,42.411,42.7238,357295.0
2018-02-06 12:40:00,53.27,53.28,52.88,52.93,219147.0,42.7238,42.7318,42.411,42.4511,219147.0
2018-02-06 12:50:00,52.94,52.98,52.75,52.9,254800.0,42.4591,42.4912,42.3067,42.427,254800.0
2018-02-06 13:00:00,52.9,52.92,52.59,52.59,232727.0,42.427,42.4431,42.1784,42.1784,232727.0
2018-02-06 13:10:00,52.56,52.95,52.52,52.92,224085.0,42.1543,42.4671,42.1223,42.4431,224085.0
2018-02-06 13:20:00,52.92,52.98,52.78,52.88,285720.0,42.4431,42.4912,42.3308,42.411,285720.0
2018-02-06 13:30:00,52.87,52.87,52.54,52.59,271199.0,42.403,42.403,42.1383,42.1784,271199.0
2018-02-06 13:40:00,52.6,52.65,52.32,52.37,298701.0,42.1864,42.2265,41.9619,42.002,298701.0
2018-02-06 13:50:00,52.38,52.38,52.05,52.16,284895.0,42.01,42.01,41.7453,41.8335,284895.0
2018-02-06 14:00:00,52.15,52.19,51.97,52.0,342158.0,41.8255,41.8576,41.6811,41.7052,342158.0
2018-02-06 14:10:00,52.0,52.39,52.0,52.18,259973.0,41.7052,42.018,41.7052,41.8496,259973.0
2018-02-06 14:20:00,52.2,52.35,52.07,52.3,147580.0,41.8656,41.9859,41.7614,41.9458,147580.0
2018-02-06 14:30:00,52.29,52.64,52.2,52.52,274034.0,41.9378,42.2185,41.8656,42.1223,274034.0
2018-02-06 14:40:00,52.53,52.91,52.49,52.89,246939.0,42.1303,42.4351,42.0982,42.419,246939.0
2018-02-06 14:50:00,52.9,53.41,52.8,53.37,332019.0,42.427,42.8361,42.3468,42.804,332019.0
2018-02-06 15:00:00,53.37,54.19,53.37,54.18,507534.0,42.804,43.4616,42.804,43.4536,507534.0
2018-02-06 15:10:00,54.16,54.18,53.58,53.63,535319.0,43.4376,43.4536,42.9724,43.0125,535319.0
2018-02-06 15:20:00,53.63,53.89,53.61,53.88,391144.0,43.0125,43.221,42.9965,43.213,391144.0
2018-02-06 15:30:00,53.89,54.18,53.67,54.17,503575.0,43.221,43.4536,43.0446,43.4456,503575.0
2018-02-06 15:40:00,54.18,54.33,53.89,53.94,929743.0,43.4536,43.5739,43.221,43.2611,929743.0
2018-02-06 15:50:00,53.94,54.36,53.68,54.33,1116745.0,43.2611,43.598,43.0526,43.5739,1116745.0
2018-02-07 09:30:00,53.92,54.47,53.89,54.3,451436.0,43.2451,43.6862,43.221,43.5499,451436.0
2018-02-07 09:40:00,54.33,54.57,54.17,54.22,500623.0,43.5739,43.7664,43.4456,43.4857,500623.0
2018-02-07 09:50:00,54.22,54.62,54.2,54.54,271581.0,43.4857,43.8065,43.4697,43.7423,271581.0
2018-02-07 10:00:00,54.53,55.24,54.47,55.02,496213.0,43.7343,44.3038,43.6862,44.1273,496213.0
2018-02-07 10:10:00,55.03,55.27,54.92,55.22,274666.0,44.1353,44.3278,44.0471,44.2877,274666.0
2018-02-07 10:20:00,55.22,55.29,55.01,55.1,254773.0,44.2877,44.3439,44.1193,44.1915,254773.0
2018-02-07 10:30:00,55.11,55.14,54.82,54.88,229861.0,44.1995,44.2236,43.9669,44.015,229861.0
2018-02-07 10:40:00,54.87,54.98,54.72,54.89,158164.0,44.007,44.0952,43.8867,44.0231,158164.0
2018-02-07 10:50:00,54.9,55.06,54.88,55.04,205838.0,44.0311,44.1594,44.015,44.1434,205838.0
2018-02-07 11:00:00,55.05,55.37,55.04,55.33,257190.0,44.1514,44.408,44.1434,44.3759,257190.0
2018-02-07 11:10:00,55.34,55.58,55.27,55.44,356729.0,44.384,44.5765,44.3278,44.4642,356729.0
2018-02-07 11:20:00,55.44,55.5,55.3,55.4,223987.0,44.4642,44.5123,44.3519,44.4321,223987.0
2018-02-07 11:30:00,55.39,55.39,55.21,55.3,136623.0,44.4241,44.4241,44.2797,44.3519,136623.0
2018-02-07 11:40:00,55.31,55.52,55.23,55.5,146885.0,44.3599,44.5283,44.2957,44.5123,146885.0
2018-02-07 11:50:00,55.5,55.69,55.4,55.67,262249.0,44.5123,44.6647,44.4321,44.6486,262249.0
2018-02-07 12:00:00,55.67,55.71,55.48,55.55,228480.0,44.6486,44.6807,44.4963,44.5524,228480.0
2018-02-07 12:10:00,55.56,55.59,55.45,55.51,186688.0,44.5604,44.5845,44.4722,44.5203,186688.0
2018-02-07 12:20:00,55.51,55.51,55.33,55.46,195815.0,44.5203,44.5203,44.3759,44.4802,195815.0
2018-02-07 12:30:00,55.47,55.49,55.05,55.1,205309.0,44.4882,44.5043,44.1514,44.1915,205309.0
2018-02-07 12:40:00,55.1,55.32,55.06,55.2,160875.0,44.1915,44.3679,44.1594,44.2717,160875.0
2018-02-07 12:50:00,55.18,55.29,55.17,55.23,164319.0,44.2556,44.3439,44.2476,44.2957,164319.0
2018-02-07 13:00:00,55.24,55.38,54.95,54.98,252252.0,44.3038,44.416,44.0712,44.0952,252252.0
2018-02-07 13:10:00,54.99,55.05,54.66,55.04,250186.0,44.1033,44.1514,43.8386,44.1434,250186.0
2018-02-07 13:20:00,55.03,55.05,54.75,54.98,223028.0,44.1353,44.1514,43.9108,44.0952,223028.0
2018-02-07 13:30:00,54.98,55.14,54.81,55.02,240983.0,44.0952,44.2236,43.9589,44.1273,240983.0
2018-02-07 13:40:00,55.02,55.17,54.95,54.97,170095.0,44.1273,44.2476,44.0712,44.0872,170095.0
2018-02-07 13:50:00,54.97,54.97,54.81,54.95,118266.0,44.0872,44.0872,43.9589,44.0712,118266.0
2018-02-07 14:00:00,54.95,54.95,54.62,54.64,238311.0,44.0712,44.0712,43.8065,43.8226,238311.0
2018-02-07 14:10:00,54.66,54.81,54.64,54.77,144642.0,43.8386,43.9589,43.8226,43.9268,144642.0
2018-02-07 14:20:00,54.77,54.96,54.75,54.96,98880.0,43.9268,44.0792,43.9108,44.0792,98880.0
2018-02-07 14:30:00,54.96,55.02,54.87,54.87,182176.0,44.0792,44.1273,44.007,44.007,182176.0
2018-02-07 14:40:00,54.86,54.91,54.67,54.69,137676.0,43.999,44.0391,43.8466,43.8627,137676.0
2018-02-07 14:50:00,54.69,54.85,54.51,54.84,159036.0,43.8627,43.991,43.7183,43.983,159036.0
2018-02-07 15:00:00,54.82,55.04,54.8,54.93,150824.0,43.9669,44.1434,43.9509,44.0551,150824.0
2018-02-07 15:10:00,54.93,55.08,54.92,54.99,192634.0,44.0551,44.1754,44.0471,44.1033,192634.0
2018-02-07 15:20:00,54.99,55.27,54.98,55.17,245333.0,44.1033,44.3278,44.0952,44.2476,245333.0
2018-02-07 15:30:00,55.17,55.29,55.09,55.16,233705.0,44.2476,44.3439,44.1835,44.2396,233705.0
2018-02-07 15:40:00,55.16,55.28,54.79,54.89,525697.0,44.2396,44.3358,43.9429,44.0231,525697.0
2018-02-07 15:50:00,54.89,54.9,54.54,54.54,1012507.0,44.0231,44.0311,43.7423,43.7423,1012507.0
2018-02-08 09:30:00,54.54,54.54,54.07,54.23,305197.0,43.7423,43.7423,43.3654,43.4937,305197.0
2018-02-08 09:40:00,54.23,54.29,53.97,53.99,409533.0,43.4937,43.5418,43.2852,43.3012,409533.0
2018-02-08 09:50:00,53.99,54.35,53.95,54.28,290194.0,43.3012,43.59,43.2692,43.5338,290194.0
2018-02-08 10:00:00,54.28,54.65,54.13,54.57,246197.0,43.5338,43.8306,43.4135,43.7664,246197.0
2018-02-08 10:10:00,54.57,54.57,54.27,54.29,138187.0,43.7664,43.7664,43.5258,43.5418,138187.0
2018-02-08 10:20:00,54.3,54.33,54.09,54.17,154594.0,43.5499,43.5739,43.3814,43.4456,154594.0
2018-02-08 10:30:00,54.17,54.24,54.01,54.07,253210.0,43.4456,43.5017,43.3173,43.3654,253210.0
2018-02-08 10:40:00,54.07,54.13,53.9,53.92,157309.0,43.3654,43.4135,43.2291,43.2451,157309.0
2018-02-08 10:50:00,53.93,53.93,53.54,53.76,196288.0,43.2531,43.2531,42.9403,43.1168,196288.0
2018-02-08 11:00:00,53.74,53.97,53.64,53.75,177358.0,43.1007,43.2852,43.0205,43.1088,177358.0
2018-02-08 11:10:00,53.72,53.8,53.48,53.51,197858.0,43.0847,43.1489,42.8922,42.9163,197858.0
2018-02-08 11:20:00,53.52,53.55,53.25,53.33,356420.0,42.9243,42.9483,42.7077,42.7719,356420.0
2018-02-08 11:30:00,53.33,53.75,53.28,53.65,283942.0,42.7719,43.1088,42.7318,43.0285,283942.0
2018-02-08 11:40:00,53.64,53.67,53.4,53.51,164995.0,43.0205,43.0446,42.828,42.9163,164995.0
2018-02-08 11:50:00,53.51,53.74,53.42,53.42,175367.0,42.9163,43.1007,42.8441,42.8441,175367.0
2018-02-08 12:00:00,53.44,53.52,53.27,53.29,156174.0,42.8601,42.9243,42.7238,42.7398,156174.0
2018-02-08 12:10:00,53.28,53.34,53.21,53.23,128504.0,42.7318,42.7799,42.6757,42.6917,128504.0
2018-02-08 12:20:00,53.22,53.22,52.82,52.9,357464.0,42.6837,42.6837,42.3629,42.427,357464.0
2018-02-08 12:30:00,52.9,53.04,52.76,52.97,273800.0,42.427,42.5393,42.3147,42.4832,273800.0
2018-02-08 12:40:00,52.97,53.27,52.91,52.97,263694.0,42.4832,42.7238,42.4351,42.4832,263694.0
2018-02-08 12:50:00,52.95,52.95,52.45,52.71,297710.0,42.4671,42.4671,42.0661,42.2746,297710.0
2018-02-08 13:00:00,52.71,52.92,52.55,52.84,479695.0,42.2746,42.4431,42.1463,42.3789,479695.0
2018-02-08 13:10:00,52.84,53.05,52.71,52.98,352053.0,42.3789,42.5473,42.2746,42.4912,352053.0
2018-02-08 13:20:00,52.94,53.14,52.88,52.88,396717.0,42.4591,42.6195,42.411,42.411,396717.0
2018-02-08 13:30:00,52.87,53.19,52.81,53.17,286097.0,42.403,42.6596,42.3548,42.6436,286097.0
2018-02-08 13:40:00,53.18,53.46,53.14,53.17,381074.0,42.6516,42.8762,42.6195,42.6436,381074.0
2018-02-08 13:50:00,53.17,53.38,53.13,53.28,243810.0,42.6436,42.812,42.6115,42.7318,243810.0
2018-02-08 14:00:00,53.28,53.3,52.93,53.1,201253.0,42.7318,42.7478,42.4511,42.5874,201253.0
2018-02-08 14:10:00,53.1,53.32,53.04,53.24,241635.0,42.5874,42.7639,42.5393,42.6997,241635.0
2018-02-08 14:20:00,53.25,53.33,52.95,53.02,303214.0,42.7077,42.7719,42.4671,42.5233,303214.0
2018-02-08 14:30:00,53.01,53.04,52.79,52.99,366050.0,42.5153,42.5393,42.3388,42.4992,366050.0
2018-02-08 14:40:00,53.0,53.12,52.87,53.04,302840.0,42.5072,42.6035,42.403,42.5393,302840.0
2018-02-08 14:50:00,53.05,53.07,52.79,52.86,250690.0,42.5473,42.5634,42.3388,42.3949,250690.0
2018-02-08 15:00:00,52.87,53.1,52.77,52.8,271962.0,42.403,42.5874,42.3228,42.3468,271962.0
2018-02-08 15:10:00,52.8,52.84,52.66,52.76,339170.0,42.3468,42.3789,42.2345,42.3147,339170.0
2018-02-08 15:20:00,52.77,53.07,52.65,52.88,319631.0,42.3228,42.5634,42.2265,42.411,319631.0
2018-02-08 15:30:00,52.87,52.99,52.47,52.49,429152.0,42.403,42.4992,42.0822,42.0982,429152.0
2018-02-08 15:40:00,52.49,52.68,52.23,52.31,719570.0,42.0982,42.2506,41.8897,41.9538,719570.0
2018-02-08 15:50:00,52.31,52.31,51.79,51.8,1435933.0,41.9538,41.9538,41.5368,41.5448,1435933.0
2018-02-09 09:30:00,52.44,52.91,51.99,51.99,528993.0,42.0581,42.4351,41.6972,41.6972,528993.0
2018-02-09 09:40:00,52.01,52.4,51.78,52.2,405746.0,41.7132,42.026,41.5288,41.8656,405746.0
2018-02-09 09:50:00,52.22,52.55,52.16,52.3,311682.0,41.8817,42.1463,41.8335,41.9458,311682.0
2018-02-09 10:00:00,52.3,52.33,51.8,51.9,349979.0,41.9458,41.9699,41.5448,41.625,349979.0
2018-02-09 10:10:00,51.9,51.98,51.78,51.94,222964.0,41.625,41.6892,41.5288,41.6571,222964.0
2018-02-09 10:20:00,51.94,52.06,51.77,51.87,164002.0,41.6571,41.7533,41.5207,41.6009,164002.0
2018-02-09 10:30:00,51.86,51.88,51.53,51.54,211799.0,41.5929,41.609,41.3283,41.3363,211799.0
2018-02-09 10:40:00,51.52,51.61,50.92,51.19,302269.0,41.3202,41.3924,40.839,41.0556,302269.0
2018-02-09 10:50:00,51.17,51.72,51.01,51.44,363310.0,41.0395,41.4806,40.9112,41.2561,363310.0
2018-02-09 11:00:00,51.47,51.77,51.39,51.41,359512.0,41.2801,41.5207,41.216,41.232,359512.0
2018-02-09 11:10:00,51.4,51.53,51.09,51.26,241984.0,41.224,41.3283,40.9754,41.1117,241984.0
2018-02-09 11:20:00,51.26,51.38,51.02,51.1,398304.0,41.1117,41.208,40.9192,40.9834,398304.0
2018-02-09 11:30:00,51.09,51.49,51.05,51.38,349332.0,40.9754,41.2962,40.9433,41.208,349332.0
2018-02-09 11:40:00,51.38,51.38,51.13,51.13,247498.0,41.208,41.208,41.0074,41.0074,247498.0
2018-02-09 11:50:00,51.12,51.2,50.84,50.85,202892.0,40.9994,41.0636,40.7749,40.7829,202892.0
2018-02-09 12:00:00,50.85,50.95,50.35,50.39,349308.0,40.7829,40.8631,40.3819,40.414,349308.0
2018-02-09 12:10:00,50.39,50.69,50.36,50.53,350975.0,40.414,40.6546,40.3899,40.5262,350975.0
2018-02-09 12:20:00,50.53,50.75,50.34,50.34,281062.0,40.5262,40.7027,40.3739,40.3739,281062.0
2018-02-09 12:30:00,50.37,50.52,50.2,50.32,271526.0,40.3979,40.5182,40.2616,40.3578,271526.0
2018-02-09 12:40:00,50.31,50.4,50.16,50.22,305797.0,40.3498,40.422,40.2295,40.2776,305797.0
2018-02-09 12:50:00,50.22,50.84,50.14,50.8,281108.0,40.2776,40.7749,40.2134,40.7428,281108.0
2018-02-09 13:00:00,50.8,50.8,50.42,50.43,414616.0,40.7428,40.7428,40.438,40.446,414616.0
2018-02-09 13:10:00,50.44,50.5,50.26,50.5,191802.0,40.4541,40.5022,40.3097,40.5022,191802.0
2018-02-09 13:20:00,50.5,50.6,50.19,50.3,288644.0,40.5022,40.5824,40.2535,40.3418,288644.0
2018-02-09 13:30:00,50.31,50.41,50.02,50.08,217520.0,40.3498,40.43,40.1172,40.1653,217520.0
2018-02-09 13:40:00,50.08,50.7,50.07,50.69,314245.0,40.1653,40.6626,40.1573,40.6546,314245.0
2018-02-09 13:50:00,50.7,51.15,50.62,50.92,281338.0,40.6626,41.0235,40.5984,40.839,281338.0
2018-02-09 14:00:00,50.91,51.65,50.89,51.57,325524.0,40.831,41.4245,40.815,41.3603,325524.0
2018-02-09 14:10:00,51.56,51.92,51.4,51.82,314682.0,41.3523,41.641,41.224,41.5608,314682.0
2018-02-09 14:20:00,51.82,52.07,51.45,51.45,420119.0,41.5608,41.7614,41.2641,41.2641,420119.0
2018-02-09 14:30:00,51.46,51.55,51.2,51.5,271503.0,41.2721,41.3443,41.0636,41.3042,271503.0
2018-02-09 14:40:00,51.5,51.7,51.41,51.54,346916.0,41.3042,41.4646,41.232,41.3363,346916.0
2018-02-09 14:50:00,51.54,51.79,51.37,51.38,183140.0,41.3363,41.5368,41.1999,41.208,183140.0
2018-02-09 15:00:00,51.37,51.4,50.85,51.02,327318.0,41.1999,41.224,40.7829,40.9192,327318.0
2018-02-09 15:10:00,51.0,51.47,50.92,51.42,278617.0,40.9032,41.2801,40.839,41.24,278617.0
2018-02-09 15:20:00,51.43,51.61,51.26,51.44,378084.0,41.2481,41.3924,41.1117,41.2561,378084.0
2018-02-09 15:30:00,51.46,51.71,51.41,51.59,563818.0,41.2721,41.4726,41.232,41.3764,563818.0
2018-02-09 15:40:00,51.59,52.41,51.59,52.31,925223.0,41.3764,42.034,41.3764,41.9538,925223.0
2018-02-09 15:50:00,52.32,52.59,51.91,52.14,1137889.0,41.9619,42.1784,41.633,41.8175,1137889.0
2018-02-12 09:30:00,52.8,53.44,52.74,53.41,610930.0,42.3468,42.8601,42.2987,42.8361,610930.0
2018-02-12 09:40:00,53.42,53.65,53.22,53.27,518002.0,42.8441,43.0285,42.6837,42.7238,518002.0
2018-02-12 09:50:00,53.27,53.33,52.91,52.93,506970.0,42.7238,42.7719,42.4351,42.4511,506970.0
2018-02-12 10:00:00,52.92,53.11,52.91,53.05,386285.0,42.4431,42.5955,42.4351,42.5473,386285.0
2018-02-12 10:10:00,53.04,53.17,52.85,52.88,385194.0,42.5393,42.6436,42.3869,42.411,385194.0
2018-02-12 10:20:00,52.87,52.88,52.62,52.83,225648.0,42.403,42.411,42.2025,42.3709,225648.0
2018-02-12 10:30:00,52.82,52.97,52.64,52.78,188865.0,42.3629,42.4832,42.2185,42.3308,188865.0
2018-02-12 10:40:00,52.77,52.99,52.69,52.98,275929.0,42.3228,42.4992,42.2586,42.4912,275929.0
2018-02-12 10:50:00,52.99,53.05,52.84,53.04,240722.0,42.4992,42.5473,42.3789,42.5393,240722.0
2018-02-12 11:00:00,53.03,53.06,52.86,52.97,267383.0,42.5313,42.5554,42.3949,42.4832,267383.0
2018-02-12 11:10:00,52.96,53.15,52.85,53.14,186023.0,42.4752,42.6275,42.3869,42.6195,186023.0
2018-02-12 11:20:00,53.15,53.2,53.07,53.14,207844.0,42.6275,42.6676,42.5634,42.6195,207844.0
2018-02-12 11:30:00,53.14,53.16,52.91,53.02,193303.0,42.6195,42.6356,42.4351,42.5233,193303.0
2018-02-12 11:40:00,53.02,53.18,53.02,53.08,205454.0,42.5233,42.6516,42.5233,42.5714,205454.0
2018-02-12 11:50:00,53.08,53.35,53.02,53.34,174160.0,42.5714,42.7879,42.5233,42.7799,174160.0
2018-02-12 12:00:00,53.36,53.45,53.26,53.43,142949.0,42.796,42.8681,42.7158,42.8521,142949.0
2018-02-12 12:10:00,53.43,53.61,53.38,53.56,416973.0,42.8521,42.9965,42.812,42.9564,416973.0
2018-02-12 12:20:00,53.57,53.58,53.44,53.51,123728.0,42.9644,42.9724,42.8601,42.9163,123728.0
2018-02-12 12:30:00,53.51,53.54,53.42,53.53,141957.0,42.9163,42.9403,42.8441,42.9323,141957.0
2018-02-12 12:40:00,53.54,53.54,53.44,53.45,83346.0,42.9403,42.9403,42.8601,42.8681,83346.0
2018-02-12 12:50:00,53.45,53.65,53.45,53.57,90213.0,42.8681,43.0285,42.8681,42.9644,90213.0
2018-02-12 13:00:00,53.58,53.73,53.56,53.56,192412.0,42.9724,43.0927,42.9564,42.9564,192412.0
2018-02-12 13:10:00,53.57,53.75,53.57,53.63,121753.0,42.9644,43.1088,42.9644,43.0125,121753.0
2018-02-12 13:20:00,53.63,53.77,53.58,53.77,173735.0,43.0125,43.1248,42.9724,43.1248,173735.0
2018-02-12 13:30:00,53.78,53.85,53.74,53.8,159013.0,43.1328,43.189,43.1007,43.1489,159013.0
2018-02-12 13:40:00,53.8,53.89,53.79,53.81,152444.0,43.1489,43.221,43.1408,43.1569,152444.0
2018-02-12 13:50:00,53.82,54.14,53.82,54.01,238411.0,43.1649,43.4215,43.1649,43.3173,238411.0
2018-02-12 14:00:00,54.02,54.05,53.76,53.76,149609.0,43.3253,43.3494,43.1168,43.1168,149609.0
2018-02-12 14:10:00,53.77,53.83,53.68,53.7,111696.0,43.1248,43.1729,43.0526,43.0686,111696.0
2018-02-12 14:20:00,53.71,53.91,53.71,53.89,105211.0,43.0767,43.2371,43.0767,43.221,105211.0
2018-02-12 14:30:00,53.9,53.96,53.8,53.94,215372.0,43.2291,43.2772,43.1489,43.2611,215372.0
2018-02-12 14:40:00,53.94,53.99,53.7,53.71,190805.0,43.2611,43.3012,43.0686,43.0767,190805.0
2018-02-12 14:50:00,53.71,53.77,53.63,53.7,168145.0,43.0767,43.1248,43.0125,43.0686,168145.0
2018-02-12 15:00:00,53.7,53.73,53.48,53.48,185284.0,43.0686,43.0927,42.8922,42.8922,185284.0
2018-02-12 15:10:00,53.48,53.74,53.46,53.72,166080.0,42.8922,43.1007,42.8762,43.0847,166080.0
2018-02-12 15:20:00,53.72,53.87,53.72,53.76,158097.0,43.0847,43.205,43.0847,43.1168,158097.0
2018-02-12 15:30:00,53.76,53.84,53.48,53.59,323504.0,43.1168,43.1809,42.8922,42.9804,323504.0
2018-02-12 15:40:00,53.59,53.72,53.27,53.45,589697.0,42.9804,43.0847,42.7238,42.8681,589697.0
2018-02-12 15:50:00,53.45,53.62,53.36,53.43,857563.0,42.8681,43.0045,42.796,42.8521,857563.0
2018-02-13 09:30:00,53.03,53.39,53.0,53.13,346048.0,42.5313,42.82,42.5072,42.6115,346048.0
2018-02-13 09:40:00,53.13,53.32,52.99,53.04,348522.0,42.6115,42.7639,42.4992,42.5393,348522.0
2018-02-13 09:50:00,53.03,53.26,53.0,53.16,232826.0,42.5313,42.7158,42.5072,42.6356,232826.0
2018-02-13 10:00:00,53.16,53.32,53.03,53.09,227949.0,42.6356,42.7639,42.5313,42.5794,227949.0
2018-02-13 10:10:00,53.1,53.22,53.08,53.13,143027.0,42.5874,42.6837,42.5714,42.6115,143027.0
2018-02-13 10:20:00,53.13,53.28,53.09,53.09,120782.0,42.6115,42.7318,42.5794,42.5794,120782.0
2018-02-13 10:30:00,53.09,53.11,52.88,53.06,184382.0,42.5794,42.5955,42.411,42.5554,184382.0
2018-02-13 10:40:00,53.06,53.17,52.95,53.13,208588.0,42.5554,42.6436,42.4671,42.6115,208588.0
2018-02-13 10:50:00,53.14,53.14,53.01,53.01,90457.0,42.6195,42.6195,42.5153,42.5153,90457.0
2018-02-13 11:00:00,53.0,53.05,52.86,52.98,200680.0,42.5072,42.5473,42.3949,42.4912,200680.0
2018-02-13 11:10:00,52.99,53.15,52.9,53.14,138918.0,42.4992,42.6275,42.427,42.6195,138918.0
2018-02-13 11:20:00,53.16,53.27,53.11,53.13,158939.0,42.6356,42.7238,42.5955,42.6115,158939.0
2018-02-13 11:30:00,53.13,53.24,53.04,53.11,121615.0,42.6115,42.6997,42.5393,42.5955,121615.0
2018-02-13 11:40:00,53.11,53.29,53.08,53.25,81649.0,42.5955,42.7398,42.5714,42.7077,81649.0
2018-02-13 11:50:00,53.26,53.34,53.22,53.32,52482.0,42.7158,42.7799,42.6837,42.7639,52482.0
2018-02-13 12:00:00,53.31,53.37,53.3,53.34,156676.0,42.7559,42.804,42.7478,42.7799,156676.0
2018-02-13 12:10:00,53.34,53.51,53.34,53.49,67274.0,42.7799,42.9163,42.7799,42.9002,67274.0
2018-02-13 12:20:00,53.49,53.52,53.35,53.38,167917.0,42.9002,42.9243,42.7879,42.812,167917.0
2018-02-13 12:30:00,53.38,53.41,53.35,53.38,163034.0,42.812,42.8361,42.7879,42.812,163034.0
2018-02-13 12:40:00,53.39,53.5,53.36,53.49,70334.0,42.82,42.9082,42.796,42.9002,70334.0
2018-02-13 12:50:00,53.49,53.49,53.34,53.34,73268.0,42.9002,42.9002,42.7799,42.7799,73268.0
2018-02-13 13:00:00,53.34,53.4,53.33,53.39,82963.0,42.7799,42.828,42.7719,42.82,82963.0
2018-02-13 13:10:00,53.38,53.61,53.36,53.56,130630.0,42.812,42.9965,42.796,42.9564,130630.0
2018-02-13 13:20:00,53.57,53.71,53.55,53.67,73166.0,42.9644,43.0767,42.9483,43.0446,73166.0
2018-02-13 13:30:00,53.66,53.86,53.62,53.85,145981.0,43.0366,43.197,43.0045,43.189,145981.0
2018-02-13 13:40:00,53.86,53.86,53.76,53.77,161617.0,43.197,43.197,43.1168,43.1248,161617.0
2018-02-13 13:50:00,53.77,53.83,53.68,53.72,159605.0,43.1248,43.1729,43.0526,43.0847,159605.0
2018-02-13 14:00:00,53.71,53.79,53.69,53.78,125523.0,43.0767,43.1408,43.0606,43.1328,125523.0
2018-02-13 14:10:00,53.78,53.88,53.76,53.79,176071.0,43.1328,43.213,43.1168,43.1408,176071.0
2018-02-13 14:20:00,53.79,53.86,53.74,53.77,134709.0,43.1408,43.197,43.1007,43.1248,134709.0
2018-02-13 14:30:00,53.77,53.77,53.66,53.7,150733.0,43.1248,43.1248,43.0366,43.0686,150733.0
2018-02-13 14:40:00,53.69,53.69,53.51,53.61,315856.0,43.0606,43.0606,42.9163,42.9965,315856.0
2018-02-13 14:50:00,53.61,53.66,53.56,53.64,204110.0,42.9965,43.0366,42.9564,43.0205,204110.0
2018-02-13 15:00:00,53.64,53.65,53.49,53.55,396772.0,43.0205,43.0285,42.9002,42.9483,396772.0
2018-02-13 15:10:00,53.55,53.55,53.46,53.49,177011.0,42.9483,42.9483,42.8762,42.9002,177011.0
2018-02-13 15:20:00,53.49,53.53,53.43,53.52,190845.0,42.9002,42.9323,42.8521,42.9243,190845.0
2018-02-13 15:30:00,53.52,53.62,53.46,53.58,209276.0,42.9243,43.0045,42.8762,42.9724,209276.0
2018-02-13 15:40:00,53.58,53.59,53.37,53.48,360283.0,42.9724,42.9804,42.804,42.8922,360283.0
2018-02-13 15:50:00,53.49,53.52,53.35,53.39,721522.0,42.9002,42.9243,42.7879,42.82,721522.0
2018-02-14 09:30:00,53.27,53.91,53.26,53.48,563192.0,42.7238,43.2371,42.7158,42.8922,563192.0
2018-02-14 09:40:00,53.47,53.82,53.43,53.75,436582.0,42.8842,43.1649,42.8521,43.1088,436582.0
2018-02-14 09:50:00,53.75,53.97,53.7,53.83,407015.0,43.1088,43.2852,43.0686,43.1729,407015.0
2018-02-14 10:00:00,53.83,53.91,53.65,53.91,290778.0,43.1729,43.2371,43.0285,43.2371,290778.0
2018-02-14 10:10:00,53.91,54.03,53.9,53.99,331250.0,43.2371,43.3333,43.2291,43.3012,331250.0
2018-02-14 10:20:00,53.99,54.19,53.99,54.02,335863.0,43.3012,43.4616,43.3012,43.3253,335863.0
2018-02-14 10:30:00,54.03,54.22,53.92,54.21,330899.0,43.3333,43.4857,43.2451,43.4777,330899.0
2018-02-14 10:40:00,54.22,54.48,54.19,54.41,309081.0,43.4857,43.6942,43.4616,43.6381,309081.0
2018-02-14 10:50:00,54.41,54.45,54.24,54.25,177860.0,43.6381,43.6702,43.5017,43.5098,177860.0
2018-02-14 11:00:00,54.26,54.34,54.14,54.18,154563.0,43.5178,43.5819,43.4215,43.4536,154563.0
2018-02-14 11:10:00,54.18,54.33,54.15,54.28,106094.0,43.4536,43.5739,43.4296,43.5338,106094.0
2018-02-14 11:20:00,54.29,54.32,54.2,54.28,86210.0,43.5418,43.5659,43.4697,43.5338,86210.0
2018-02-14 11:30:00,54.29,54.33,54.18,54.33,127420.0,43.5418,43.5739,43.4536,43.5739,127420.0
2018-02-14 11:40:00,54.32,54.42,54.2,54.2,150842.0,43.5659,43.6461,43.4697,43.4697,150842.0
2018-02-14 11:50:00,54.2,54.27,54.17,54.17,171466.0,43.4697,43.5258,43.4456,43.4456,171466.0
2018-02-14 12:00:00,54.18,54.36,54.16,54.26,139368.0,43.4536,43.598,43.4376,43.5178,139368.0
2018-02-14 12:10:00,54.26,54.36,54.23,54.31,73042.0,43.5178,43.598,43.4937,43.5579,73042.0
2018-02-14 12:20:00,54.3,54.51,54.25,54.49,134278.0,43.5499,43.7183,43.5098,43.7022,134278.0
2018-02-14 12:30:00,54.49,54.59,54.45,54.55,137774.0,43.7022,43.7824,43.6702,43.7504,137774.0
2018-02-14 12:40:00,54.55,54.55,54.43,54.43,133513.0,43.7504,43.7504,43.6541,43.6541,133513.0
2018-02-14 12:50:00,54.44,54.66,54.4,54.6,119490.0,43.6621,43.8386,43.6301,43.7905,119490.0
2018-02-14 13:00:00,54.6,54.76,54.57,54.67,116058.0,43.7905,43.9188,43.7664,43.8466,116058.0
2018-02-14 13:10:00,54.66,54.81,54.66,54.7,125300.0,43.8386,43.9589,43.8386,43.8707,125300.0
2018-02-14 13:20:00,54.7,54.86,54.69,54.75,119725.0,43.8707,43.999,43.8627,43.9108,119725.0
2018-02-14 13:30:00,54.75,54.83,54.74,54.81,156500.0,43.9108,43.9749,43.9028,43.9589,156500.0
2018-02-14 13:40:00,54.81,54.88,54.76,54.87,177613.0,43.9589,44.015,43.9188,44.007,177613.0
2018-02-14 13:50:00,54.87,54.95,54.82,54.95,157757.0,44.007,44.0712,43.9669,44.0712,157757.0
2018-02-14 14:00:00,54.95,55.06,54.87,54.9,213500.0,44.0712,44.1594,44.007,44.0311,213500.0
2018-02-14 14:10:00,54.9,54.93,54.78,54.8,190564.0,44.0311,44.0551,43.9348,43.9509,190564.0
2018-02-14 14:20:00,54.82,54.82,54.5,54.52,184901.0,43.9669,43.9669,43.7103,43.7263,184901.0
2018-02-14 14:30:00,54.53,54.76,54.5,54.74,157334.0,43.7343,43.9188,43.7103,43.9028,157334.0
2018-02-14 14:40:00,54.75,54.78,54.67,54.75,138738.0,43.9108,43.9348,43.8466,43.9108,138738.0
2018-02-14 14:50:00,54.75,54.81,54.73,54.74,142549.0,43.9108,43.9589,43.8947,43.9028,142549.0
2018-02-14 15:00:00,54.75,54.87,54.74,54.8,203362.0,43.9108,44.007,43.9028,43.9509,203362.0
2018-02-14 15:10:00,54.8,54.99,54.79,54.98,157568.0,43.9509,44.1033,43.9429,44.0952,157568.0
2018-02-14 15:20:00,54.97,54.99,54.77,54.88,306170.0,44.0872,44.1033,43.9268,44.015,306170.0
2018-02-14 15:30:00,54.88,54.94,54.82,54.93,439871.0,44.015,44.0632,43.9669,44.0551,439871.0
2018-02-14 15:40:00,54.92,55.02,54.81,54.98,553750.0,44.0471,44.1273,43.9589,44.0952,553750.0
2018-02-14 15:50:00,54.99,55.1,54.97,55.07,1023255.0,44.1033,44.1915,44.0872,44.1674,1023255.0
2018-02-15 09:30:00,55.41,55.57,55.24,55.55,466925.0,44.4401,44.5684,44.3038,44.5524,466925.0
2018-02-15 09:40:00,55.55,55.6,55.23,55.23,256023.0,44.5524,44.5925,44.2957,44.2957,256023.0
2018-02-15 09:50:00,55.23,55.41,55.16,55.41,286444.0,44.2957,44.4401,44.2396,44.4401,286444.0
2018-02-15 10:00:00,55.41,55.5,55.32,55.43,205087.0,44.4401,44.5123,44.3679,44.4561,205087.0
2018-02-15 10:10:00,55.43,55.49,55.29,55.34,238344.0,44.4561,44.5043,44.3439,44.384,238344.0
2018-02-15 10:20:00,55.34,55.47,55.31,55.42,133750.0,44.384,44.4882,44.3599,44.4481,133750.0
2018-02-15 10:30:00,55.42,55.47,55.2,55.22,198188.0,44.4481,44.4882,44.2717,44.2877,198188.0
2018-02-15 10:40:00,55.21,55.3,54.85,54.93,452987.0,44.2797,44.3519,43.991,44.0551,452987.0
2018-02-15 10:50:00,54.93,55.08,54.65,54.67,259327.0,44.0551,44.1754,43.8306,43.8466,259327.0
2018-02-15 11:00:00,54.66,54.91,54.57,54.9,317090.0,43.8386,44.0391,43.7664,44.0311,317090.0
2018-02-15 11:10:00,54.9,55.07,54.87,54.89,143860.0,44.0311,44.1674,44.007,44.0231,143860.0
2018-02-15 11:20:00,54.9,55.08,54.9,55.06,125139.0,44.0311,44.1754,44.0311,44.1594,125139.0
2018-02-15 11:30:00,55.08,55.08,54.83,54.84,187525.0,44.1754,44.1754,43.9749,43.983,187525.0
2018-02-15 11:40:00,54.85,54.94,54.85,54.93,95966.0,43.991,44.0632,43.991,44.0551,95966.0
2018-02-15 11:50:00,54.92,55.04,54.92,55.0,145722.0,44.0471,44.1434,44.0471,44.1113,145722.0
2018-02-15 12:00:00,54.99,55.11,54.88,54.99,113284.0,44.1033,44.1995,44.015,44.1033,113284.0
2018-02-15 12:10:00,54.98,55.05,54.92,55.05,50249.0,44.0952,44.1514,44.0471,44.1514,50249.0
2018-02-15 12:20:00,55.05,55.07,54.99,55.03,68892.0,44.1514,44.1674,44.1033,44.1353,68892.0
2018-02-15 12:30:00,55.03,55.09,55.0,55.04,89987.0,44.1353,44.1835,44.1113,44.1434,89987.0
2018-02-15 12:40:00,55.05,55.09,54.96,55.02,101152.0,44.1514,44.1835,44.0792,44.1273,101152.0
2018-02-15 12:50:00,55.03,55.07,54.99,55.05,53352.0,44.1353,44.1674,44.1033,44.1514,53352.0
2018-02-15 13:00:00,55.06,55.2,55.05,55.16,76327.0,44.1594,44.2717,44.1514,44.2396,76327.0
2018-02-15 13:10:00,55.16,55.25,55.14,55.15,82217.0,44.2396,44.3118,44.2236,44.2316,82217.0
2018-02-15 13:20:00,55.16,55.16,55.04,55.06,65875.0,44.2396,44.2396,44.1434,44.1594,65875.0
2018-02-15 13:30:00,55.06,55.09,54.97,54.98,135039.0,44.1594,44.1835,44.0872,44.0952,135039.0
2018-02-15 13:40:00,54.97,55.18,54.97,55.16,126968.0,44.0872,44.2556,44.0872,44.2396,126968.0
2018-02-15 13:50:00,55.15,55.16,55.09,55.13,79764.0,44.2316,44.2396,44.1835,44.2155,79764.0
2018-02-15 14:00:00,55.12,55.22,55.09,55.19,76664.0,44.2075,44.2877,44.1835,44.2637,76664.0
2018-02-15 14:10:00,55.2,55.23,55.14,55.23,103145.0,44.2717,44.2957,44.2236,44.2957,103145.0
2018-02-15 14:20:00,55.23,55.3,55.21,55.26,93000.0,44.2957,44.3519,44.2797,44.3198,93000.0
2018-02-15 14:30:00,55.25,55.27,55.17,55.2,141977.0,44.3118,44.3278,44.2476,44.2717,141977.0
2018-02-15 14:40:00,55.19,55.27,55.15,55.26,93687.0,44.2637,44.3278,44.2316,44.3198,93687.0
2018-02-15 14:50:00,55.27,55.27,55.14,55.14,87141.0,44.3278,44.3278,44.2236,44.2236,87141.0
2018-02-15 15:00:00,55.15,55.3,55.14,55.22,214823.0,44.2316,44.3519,44.2236,44.2877,214823.0
2018-02-15 15:10:00,55.22,55.31,55.15,55.28,136838.0,44.2877,44.3599,44.2316,44.3358,136838.0
2018-02-15 15:20:00,55.27,55.38,55.24,55.25,310500.0,44.3278,44.416,44.3038,44.3118,310500.0
2018-02-15 15:30:00,55.25,55.3,55.12,55.27,232098.0,44.3118,44.3519,44.2075,44.3278,232098.0
2018-02-15 15:40:00,55.28,55.32,55.21,55.23,265419.0,44.3358,44.3679,44.2797,44.2957,265419.0
2018-02-15 15:50:00,55.23,55.42,55.22,55.42,507736.0,44.2957,44.4481,44.2877,44.4481,507736.0
2018-02-16 09:30:00,55.3,55.57,55.2,55.53,558971.0,44.3519,44.5684,44.2717,44.5364,558971.0
2018-02-16 09:40:00,55.52,55.53,55.29,55.31,206370.0,44.5283,44.5364,44.3439,44.3599,206370.0
2018-02-16 09:50:00,55.32,55.46,55.26,55.33,139958.0,44.3679,44.4802,44.3198,44.3759,139958.0
2018-02-16 10:00:00,55.33,55.35,55.2,55.33,122577.0,44.3759,44.392,44.2717,44.3759,122577.0
2018-02-16 10:10:00,55.33,55.42,55.22,55.32,143269.0,44.3759,44.4481,44.2877,44.3679,143269.0
2018-02-16 10:20:00,55.33,55.44,55.3,55.35,112484.0,44.3759,44.4642,44.3519,44.392,112484.0
2018-02-16 10:30:00,55.34,55.45,55.32,55.34,138876.0,44.384,44.4722,44.3679,44.384,138876.0
2018-02-16 10:40:00,55.34,55.34,55.18,55.26,261446.0,44.384,44.384,44.2556,44.3198,261446.0
2018-02-16 10:50:00,55.27,55.32,55.16,55.18,113773.0,44.3278,44.3679,44.2396,44.2556,113773.0
2018-02-16 11:00:00,55.18,55.34,55.17,55.32,155806.0,44.2556,44.384,44.2476,44.3679,155806.0
2018-02-16 11:10:00,55.32,55.46,55.31,55.38,181512.0,44.3679,44.4802,44.3599,44.416,181512.0
2018-02-16 11:20:00,55.38,55.4,55.32,55.32,118443.0,44.416,44.4321,44.3679,44.3679,118443.0
2018-02-16 11:30:00,55.32,55.34,55.21,55.3,77521.0,44.3679,44.384,44.2797,44.3519,77521.0
2018-02-16 11:40:00,55.31,55.36,55.27,55.34,62182.0,44.3599,44.4,44.3278,44.384,62182.0
2018-02-16 11:50:00,55.34,55.44,55.31,55.4,67063.0,44.384,44.4642,44.3599,44.4321,67063.0
2018-02-16 12:00:00,55.4,55.44,55.35,55.37,52476.0,44.4321,44.4642,44.392,44.408,52476.0
2018-02-16 12:10:00,55.38,55.44,55.37,55.39,55981.0,44.416,44.4642,44.408,44.4241,55981.0
2018-02-16 12:20:00,55.4,55.4,55.3,55.32,71993.0,44.4321,44.4321,44.3519,44.3679,71993.0
2018-02-16 12:30:00,55.33,55.55,55.32,55.51,116647.0,44.3759,44.5524,44.3679,44.5203,116647.0
2018-02-16 12:40:00,55.51,55.53,55.38,55.38,138592.0,44.5203,44.5364,44.416,44.416,138592.0
2018-02-16 12:50:00,55.4,55.4,55.21,55.28,269675.0,44.4321,44.4321,44.2797,44.3358,269675.0
2018-02-16 13:00:00,55.29,55.39,55.2,55.28,135418.0,44.3439,44.4241,44.2717,44.3358,135418.0
2018-02-16 13:10:00,55.28,55.28,55.1,55.12,93324.0,44.3358,44.3358,44.1915,44.2075,93324.0
2018-02-16 13:20:00,55.13,55.2,55.03,55.06,107995.0,44.2155,44.2717,44.1353,44.1594,107995.0
2018-02-16 13:30:00,55.07,55.21,54.95,55.16,116479.0,44.1674,44.2797,44.0712,44.2396,116479.0
2018-02-16 13:40:00,55.16,55.29,55.15,55.25,69944.0,44.2396,44.3439,44.2316,44.3118,69944.0
2018-02-16 13:50:00,55.24,55.26,55.1,55.21,60466.0,44.3038,44.3198,44.1915,44.2797,60466.0
2018-02-16 14:00:00,55.21,55.32,55.14,55.14,71518.0,44.2797,44.3679,44.2236,44.2236,71518.0
2018-02-16 14:10:00,55.14,55.22,54.99,55.13,181750.0,44.2236,44.2877,44.1033,44.2155,181750.0
2018-02-16 14:20:00,55.12,55.16,54.99,55.14,139933.0,44.2075,44.2396,44.1033,44.2236,139933.0
2018-02-16 14:30:00,55.15,55.29,55.11,55.24,103551.0,44.2316,44.3439,44.1995,44.3038,103551.0
2018-02-16 14:40:00,55.25,55.26,55.11,55.2,82956.0,44.3118,44.3198,44.1995,44.2717,82956.0
2018-02-16 14:50:00,55.21,55.36,55.13,55.36,112200.0,44.2797,44.4,44.2155,44.4,112200.0
2018-02-16 15:00:00,55.36,55.51,55.33,55.49,318409.0,44.4,44.5203,44.3759,44.5043,318409.0
2018-02-16 15:10:00,55.48,55.51,55.34,55.39,217807.0,44.4963,44.5203,44.384,44.4241,217807.0
2018-02-16 15:20:00,55.4,55.49,55.33,55.43,237634.0,44.4321,44.5043,44.3759,44.4561,237634.0
2018-02-16 15:30:00,55.42,55.45,55.33,55.4,217850.0,44.4481,44.4722,44.3759,44.4321,217850.0
2018-02-16 15:40:00,55.41,55.44,55.23,55.37,267457.0,44.4401,44.4642,44.2957,44.408,267457.0
2018-02-16 15:50:00,55.37,55.4,55.13,55.15,599709.0,44.408,44.4321,44.2155,44.2316,599709.0
2018-02-20 09:30:00,54.93,55.46,54.91,55.35,450123.0,44.0551,44.4802,44.0391,44.392,450123.0
2018-02-20 09:40:00,55.35,55.65,55.29,55.63,176385.0,44.392,44.6326,44.3439,44.6166,176385.0
2018-02-20 09:50:00,55.62,55.64,55.18,55.25,167383.0,44.6085,44.6246,44.2556,44.3118,167383.0
2018-02-20 10:00:00,55.26,55.26,55.1,55.16,116297.0,44.3198,44.3198,44.1915,44.2396,116297.0
2018-02-20 10:10:00,55.16,55.18,54.97,55.05,220168.0,44.2396,44.2556,44.0872,44.1514,220168.0
2018-02-20 10:20:00,55.05,55.11,54.93,54.94,132241.0,44.1514,44.1995,44.0551,44.0632,132241.0
2018-02-20 10:30:00,54.94,54.98,54.79,54.8,129056.0,44.0632,44.0952,43.9429,43.9509,129056.0
2018-02-20 10:40:00,54.82,55.07,54.81,55.02,93501.0,43.9669,44.1674,43.9589,44.1273,93501.0
2018-02-20 10:50:00,55.02,55.05,54.91,54.92,108527.0,44.1273,44.1514,44.0391,44.0471,108527.0
2018-02-20 11:00:00,54.92,55.01,54.84,55.0,129708.0,44.0471,44.1193,43.983,44.1113,129708.0
2018-02-20 11:10:00,55.0,55.03,54.96,55.02,165870.0,44.1113,44.1353,44.0792,44.1273,165870.0
2018-02-20 11:20:00,55.02,55.23,55.0,55.22,132339.0,44.1273,44.2957,44.1113,44.2877,132339.0
2018-02-20 11:30:00,55.22,55.27,55.18,55.19,52170.0,44.2877,44.3278,44.2556,44.2637,52170.0
2018-02-20 11:40:00,55.18,55.3,55.18,55.23,47782.0,44.2556,44.3519,44.2556,44.2957,47782.0
2018-02-20 11:50:00,55.23,55.31,55.22,55.29,72462.0,44.2957,44.3599,44.2877,44.3439,72462.0
2018-02-20 12:00:00,55.29,55.41,55.28,55.4,187869.0,44.3439,44.4401,44.3358,44.4321,187869.0
2018-02-20 12:10:00,55.4,55.42,55.35,55.39,163624.0,44.4321,44.4481,44.392,44.4241,163624.0
2018-02-20 12:20:00,55.39,55.43,55.37,55.39,152618.0,44.4241,44.4561,44.408,44.4241,152618.0
2018-02-20 12:30:00,55.39,55.46,55.37,55.42,109725.0,44.4241,44.4802,44.408,44.4481,109725.0
2018-02-20 12:40:00,55.42,55.44,55.36,55.42,156200.0,44.4481,44.4642,44.4,44.4481,156200.0
2018-02-20 12:50:00,55.42,55.46,55.37,55.43,95039.0,44.4481,44.4802,44.408,44.4561,95039.0
2018-02-20 13:00:00,55.42,55.44,55.3,55.32,275676.0,44.4481,44.4642,44.3519,44.3679,275676.0
2018-02-20 13:10:00,55.31,55.42,55.29,55.4,191793.0,44.3599,44.4481,44.3439,44.4321,191793.0
2018-02-20 13:20:00,55.4,55.45,55.32,55.36,61697.0,44.4321,44.4722,44.3679,44.4,61697.0
2018-02-20 13:30:00,55.36,55.4,55.31,55.33,92871.0,44.4,44.4321,44.3599,44.3759,92871.0
2018-02-20 13:40:00,55.34,55.38,55.29,55.37,76368.0,44.384,44.416,44.3439,44.408,76368.0
2018-02-20 13:50:00,55.37,55.4,55.29,55.37,83019.0,44.408,44.4321,44.3439,44.408,83019.0
2018-02-20 14:00:00,55.38,55.39,55.2,55.2,89137.0,44.416,44.4241,44.2717,44.2717,89137.0
2018-02-20 14:10:00,55.2,55.21,55.08,55.14,90583.0,44.2717,44.2797,44.1754,44.2236,90583.0
2018-02-20 14:20:00,55.14,55.24,55.12,55.17,128975.0,44.2236,44.3038,44.2075,44.2476,128975.0
2018-02-20 14:30:00,55.17,55.34,55.15,55.33,96768.0,44.2476,44.384,44.2316,44.3759,96768.0
2018-02-20 14:40:00,55.33,55.34,55.26,55.27,70864.0,44.3759,44.384,44.3198,44.3278,70864.0
2018-02-20 14:50:00,55.28,55.29,55.15,55.2,80402.0,44.3358,44.3439,44.2316,44.2717,80402.0
2018-02-20 15:00:00,55.2,55.31,55.07,55.07,137731.0,44.2717,44.3599,44.1674,44.1674,137731.0
2018-02-20 15:10:00,55.06,55.07,54.88,54.93,169725.0,44.1594,44.1674,44.015,44.0551,169725.0
2018-02-20 15:20:00,54.93,54.96,54.74,54.95,172888.0,44.0551,44.0792,43.9028,44.0712,172888.0
2018-02-20 15:30:00,54.94,55.11,54.94,55.03,210741.0,44.0632,44.1995,44.0632,44.1353,210741.0
2018-02-20 15:40:00,55.02,55.17,54.91,55.15,312126.0,44.1273,44.2476,44.0391,44.2316,312126.0
2018-02-20 15:50:00,55.15,55.22,55.04,55.05,401308.0,44.2316,44.2877,44.1434,44.1514,401308.0
2018-02-21 09:30:00,55.11,55.44,54.96,55.42,330997.0,44.1995,44.4642,44.0792,44.4481,330997.0
2018-02-21 09:40:00,55.41,55.48,55.31,55.34,248549.0,44.4401,44.4963,44.3599,44.384,248549.0
2018-02-21 09:50:00,55.34,55.41,55.19,55.29,199822.0,44.384,44.4401,44.2637,44.3439,199822.0
2018-02-21 10:00:00,55.28,55.31,55.14,55.3,146087.0,44.3358,44.3599,44.2236,44.3519,146087.0
2018-02-21 10:10:00,55.29,55.34,55.22,55.29,121575.0,44.3439,44.384,44.2877,44.3439,121575.0
2018-02-21 10:20:00,55.3,55.34,55.1,55.13,178297.0,44.3519,44.384,44.1915,44.2155,178297.0
2018-02-21 10:30:00,55.13,55.38,55.13,55.38,113891.0,44.2155,44.416,44.2155,44.416,113891.0
2018-02-21 10:40:00,55.38,55.61,55.36,55.58,223854.0,44.416,44.6005,44.4,44.5765,223854.0
2018-02-21 10:50:00,55.59,55.61,55.48,55.59,289809.0,44.5845,44.6005,44.4963,44.5845,289809.0
2018-02-21 11:00:00,55.59,55.64,55.55,55.6,214875.0,44.5845,44.6246,44.5524,44.5925,214875.0
2018-02-21 11:10:00,55.59,55.6,55.41,55.45,135371.0,44.5845,44.5925,44.4401,44.4722,135371.0
2018-02-21 11:20:00,55.46,55.47,55.43,55.46,188702.0,44.4802,44.4882,44.4561,44.4802,188702.0
2018-02-21 11:30:00,55.45,55.61,55.44,55.58,103491.0,44.4722,44.6005,44.4642,44.5765,103491.0
2018-02-21 11:40:00,55.58,55.63,55.49,55.56,55001.0,44.5765,44.6166,44.5043,44.5604,55001.0
2018-02-21 11:50:00,55.55,55.6,55.51,55.54,59912.0,44.5524,44.5925,44.5203,44.5444,59912.0
2018-02-21 12:00:00,55.54,55.59,55.39,55.41,90492.0,44.5444,44.5845,44.4241,44.4401,90492.0
2018-02-21 12:10:00,55.41,55.54,55.37,55.54,55993.0,44.4401,44.5444,44.408,44.5444,55993.0
2018-02-21 12:20:00,55.54,55.54,55.42,55.5,41614.0,44.5444,44.5444,44.4481,44.5123,41614.0
2018-02-21 12:30:00,55.49,55.6,55.45,55.57,60235.0,44.5043,44.5925,44.4722,44.5684,60235.0
2018-02-21 12:40:00,55.57,55.66,55.56,55.66,58512.0,44.5684,44.6406,44.5604,44.6406,58512.0
2018-02-21 12:50:00,55.67,55.82,55.65,55.8,66908.0,44.6486,44.7689,44.6326,44.7529,66908.0
2018-02-21 13:00:00,55.8,55.81,55.71,55.76,52288.0,44.7529,44.7609,44.6807,44.7208,52288.0
2018-02-21 13:10:00,55.78,55.82,55.75,55.76,41852.0,44.7369,44.7689,44.7128,44.7208,41852.0
2018-02-21 13:20:00,55.77,55.82,55.72,55.82,59835.0,44.7288,44.7689,44.6887,44.7689,59835.0
2018-02-21 13:30:00,55.82,55.87,55.77,55.78,76399.0,44.7689,44.809,44.7288,44.7369,76399.0
2018-02-21 13:40:00,55.78,55.87,55.73,55.85,97013.0,44.7369,44.809,44.6968,44.793,97013.0
2018-02-21 13:50:00,55.85,55.93,55.81,55.86,285984.0,44.793,44.8572,44.7609,44.801,285984.0
2018-02-21 14:00:00,55.86,56.1,55.79,56.01,397022.0,44.801,44.9935,44.7449,44.9213,397022.0
2018-02-21 14:10:00,56.02,56.11,55.92,56.05,217732.0,44.9293,45.0015,44.8491,44.9534,217732.0
2018-02-21 14:20:00,56.05,56.33,56.05,56.2,302063.0,44.9534,45.178,44.9534,45.0737,302063.0
2018-02-21 14:30:00,56.2,56.26,56.1,56.21,216008.0,45.0737,45.1218,44.9935,45.0817,216008.0
2018-02-21 14:40:00,56.22,56.27,56.03,56.04,180648.0,45.0897,45.1298,44.9374,44.9454,180648.0
2018-02-21 14:50:00,56.04,56.09,55.88,56.02,173881.0,44.9454,44.9855,44.8171,44.9293,173881.0
2018-02-21 15:00:00,56.02,56.03,55.68,55.76,253465.0,44.9293,44.9374,44.6567,44.7208,253465.0
2018-02-21 15:10:00,55.75,55.75,55.57,55.61,300681.0,44.7128,44.7128,44.5684,44.6005,300681.0
2018-02-21 15:20:00,55.62,55.74,55.48,55.71,307539.0,44.6085,44.7048,44.4963,44.6807,307539.0
2018-02-21 15:30:00,55.71,55.81,55.54,55.54,315346.0,44.6807,44.7609,44.5444,44.5444,315346.0
2018-02-21 15:40:00,55.53,55.54,55.32,55.41,378527.0,44.5364,44.5444,44.3679,44.4401,378527.0
2018-02-21 15:50:00,55.4,55.43,55.08,55.11,610547.0,44.4321,44.4561,44.1754,44.1995,610547.0
2018-02-22 09:30:00,55.41,55.83,55.3,55.78,281087.0,44.4401,44.777,44.3519,44.7369,281087.0
2018-02-22 09:40:00,55.78,55.91,55.56,55.57,234490.0,44.7369,44.8411,44.5604,44.5684,234490.0
2018-02-22 09:50:00,55.57,55.57,55.32,55.44,146761.0,44.5684,44.5684,44.3679,44.4642,146761.0
2018-02-22 10:00:00,55.45,55.55,55.3,55.41,147951.0,44.4722,44.5524,44.3519,44.4401,147951.0
2018-02-22 10:10:00,55.4,55.45,55.2,55.22,126891.0,44.4321,44.4722,44.2717,44.2877,126891.0
2018-02-22 10:20:00,55.21,55.35,55.18,55.29,93564.0,44.2797,44.392,44.2556,44.3439,93564.0
2018-02-22 10:30:00,55.29,55.3,55.13,55.26,129899.0,44.3439,44.3519,44.2155,44.3198,129899.0
2018-02-22 10:40:00,55.26,55.39,55.21,55.35,97798.0,44.3198,44.4241,44.2797,44.392,97798.0
2018-02-22 10:50:00,55.36,55.43,55.25,55.27,75727.0,44.4,44.4561,44.3118,44.3278,75727.0
2018-02-22 11:00:00,55.27,55.49,55.27,55.46,82856.0,44.3278,44.5043,44.3278,44.4802,82856.0
2018-02-22 11:10:00,55.46,55.49,55.37,55.43,106529.0,44.4802,44.5043,44.408,44.4561,106529.0
2018-02-22 11:20:00,55.43,55.55,55.42,55.52,121667.0,44.4561,44.5524,44.4481,44.5283,121667.0
2018-02-22 11:30:00,55.51,55.56,55.38,55.56,70315.0,44.5203,44.5604,44.416,44.5604,70315.0
2018-02-22 11:40:00,55.56,55.7,55.55,55.69,55842.0,44.5604,44.6727,44.5524,44.6647,55842.0
2018-02-22 11:50:00,55.68,55.72,55.61,55.62,51974.0,44.6567,44.6887,44.6005,44.6085,51974.0
2018-02-22 12:00:00,55.62,55.69,55.54,55.62,61425.0,44.6085,44.6647,44.5444,44.6085,61425.0
2018-02-22 12:10:00,55.62,55.71,55.55,55.67,120905.0,44.6085,44.6807,44.5524,44.6486,120905.0
2018-02-22 12:20:00,55.67,55.73,55.61,55.63,88418.0,44.6486,44.6968,44.6005,44.6166,88418.0
2018-02-22 12:30:00,55.64,55.68,55.51,55.6,123700.0,44.6246,44.6567,44.5203,44.5925,123700.0
2018-02-22 12:40:00,55.6,55.63,55.43,55.44,193387.0,44.5925,44.6166,44.4561,44.4642,193387.0
2018-02-22 12:50:00,55.44,55.54,55.37,55.41,74977.0,44.4642,44.5444,44.408,44.4401,74977.0
2018-02-22 13:00:00,55.41,55.53,55.41,55.48,41837.0,44.4401,44.5364,44.4401,44.4963,41837.0
2018-02-22 13:10:00,55.48,55.48,55.29,55.32,77150.0,44.4963,44.4963,44.3439,44.3679,77150.0
2018-02-22 13:20:00,55.31,55.48,55.3,55.43,66428.0,44.3599,44.4963,44.3519,44.4561,66428.0
2018-02-22 13:30:00,55.42,55.44,55.3,55.37,60593.0,44.4481,44.4642,44.3519,44.408,60593.0
2018-02-22 13:40:00,55.36,55.37,55.14,55.17,107270.0,44.4,44.408,44.2236,44.2476,107270.0
2018-02-22 13:50:00,55.15,55.33,55.13,55.26,69037.0,44.2316,44.3759,44.2155,44.3198,69037.0
2018-02-22 14:00:00,55.27,55.37,55.26,55.28,60820.0,44.3278,44.408,44.3198,44.3358,60820.0
2018-02-22 14:10:00,55.28,55.32,55.21,55.32,44917.0,44.3358,44.3679,44.2797,44.3679,44917.0
2018-02-22 14:20:00,55.32,55.37,55.24,55.36,77250.0,44.3679,44.408,44.3038,44.4,77250.0
2018-02-22 14:30:00,55.37,55.41,55.31,55.32,67334.0,44.408,44.4401,44.3599,44.3679,67334.0
2018-02-22 14:40:00,55.31,55.31,55.14,55.16,76971.0,44.3599,44.3599,44.2236,44.2396,76971.0
2018-02-22 14:50:00,55.16,55.17,54.81,54.85,168335.0,44.2396,44.2476,43.9589,43.991,168335.0
2018-02-22 15:00:00,54.86,54.94,54.75,54.83,122032.0,43.999,44.0632,43.9108,43.9749,122032.0
2018-02-22 15:10:00,54.83,55.04,54.81,55.01,86883.0,43.9749,44.1434,43.9589,44.1193,86883.0
2018-02-22 15:20:00,55.03,55.06,54.94,54.96,148220.0,44.1353,44.1594,44.0632,44.0792,148220.0
2018-02-22 15:30:00,54.96,54.98,54.78,54.85,276211.0,44.0792,44.0952,43.9348,43.991,276211.0
2018-02-22 15:40:00,54.85,54.96,54.61,54.65,373424.0,43.991,44.0792,43.7985,43.8306,373424.0
2018-02-22 15:50:00,54.65,54.92,54.63,54.86,628519.0,43.8306,44.0471,43.8145,43.999,628519.0
2018-02-23 09:30:00,55.04,55.43,55.04,55.29,318207.0,44.1434,44.4561,44.1434,44.3439,318207.0
2018-02-23 09:40:00,55.29,55.49,55.29,55.47,138643.0,44.3439,44.5043,44.3439,44.4882,138643.0
2018-02-23 09:50:00,55.47,55.54,55.43,55.49,196149.0,44.4882,44.5444,44.4561,44.5043,196149.0
2018-02-23 10:00:00,55.48,55.58,55.45,55.56,124864.0,44.4963,44.5765,44.4722,44.5604,124864.0
2018-02-23 10:10:00,55.57,55.61,55.38,55.42,107672.0,44.5684,44.6005,44.416,44.4481,107672.0
2018-02-23 10:20:00,55.41,55.45,55.35,55.41,105955.0,44.4401,44.4722,44.392,44.4401,105955.0
2018-02-23 10:30:00,55.41,55.44,55.27,55.3,216980.0,44.4401,44.4642,44.3278,44.3519,216980.0
2018-02-23 10:40:00,55.3,55.48,55.3,55.4,251629.0,44.3519,44.4963,44.3519,44.4321,251629.0
2018-02-23 10:50:00,55.41,55.45,55.31,55.36,115519.0,44.4401,44.4722,44.3599,44.4,115519.0
2018-02-23 11:00:00,55.36,55.6,55.35,55.58,134134.0,44.4,44.5925,44.392,44.5765,134134.0
2018-02-23 11:10:00,55.57,55.66,55.5,55.5,192373.0,44.5684,44.6406,44.5123,44.5123,192373.0
2018-02-23 11:20:00,55.51,55.62,55.51,55.58,155326.0,44.5203,44.6085,44.5203,44.5765,155326.0
2018-02-23 11:30:00,55.56,55.66,55.48,55.66,76117.0,44.5604,44.6406,44.4963,44.6406,76117.0
2018-02-23 11:40:00,55.65,55.65,55.58,55.58,69635.0,44.6326,44.6326,44.5765,44.5765,69635.0
2018-02-23 11:50:00,55.58,55.63,55.53,55.62,103499.0,44.5765,44.6166,44.5364,44.6085,103499.0
2018-02-23 12:00:00,55.62,55.67,55.59,55.63,78939.0,44.6085,44.6486,44.5845,44.6166,78939.0
2018-02-23 12:10:00,55.63,55.65,55.57,55.61,118315.0,44.6166,44.6326,44.5684,44.6005,118315.0
2018-02-23 12:20:00,55.61,55.63,55.5,55.51,75399.0,44.6005,44.6166,44.5123,44.5203,75399.0
2018-02-23 12:30:00,55.52,55.56,55.5,55.54,67292.0,44.5283,44.5604,44.5123,44.5444,67292.0
2018-02-23 12:40:00,55.54,55.6,55.49,55.57,104238.0,44.5444,44.5925,44.5043,44.5684,104238.0
2018-02-23 12:50:00,55.57,55.61,55.53,55.59,47739.0,44.5684,44.6005,44.5364,44.5845,47739.0
2018-02-23 13:00:00,55.58,55.58,55.45,55.47,58029.0,44.5765,44.5765,44.4722,44.4882,58029.0
2018-02-23 13:10:00,55.48,55.52,55.38,55.4,219065.0,44.4963,44.5283,44.416,44.4321,219065.0
2018-02-23 13:20:00,55.42,55.5,55.41,55.46,76816.0,44.4481,44.5123,44.4401,44.4802,76816.0
2018-02-23 13:30:00,55.45,55.59,55.45,55.59,58292.0,44.4722,44.5845,44.4722,44.5845,58292.0
2018-02-23 13:40:00,55.6,55.63,55.55,55.57,44041.0,44.5925,44.6166,44.5524,44.5684,44041.0
2018-02-23 13:50:00,55.57,55.64,55.53,55.62,43243.0,44.5684,44.6246,44.5364,44.6085,43243.0
2018-02-23 14:00:00,55.63,55.64,55.46,55.53,52977.0,44.6166,44.6246,44.4802,44.5364,52977.0
2018-02-23 14:10:00,55.54,55.57,55.47,55.54,52815.0,44.5444,44.5684,44.4882,44.5444,52815.0
2018-02-23 14:20:00,55.53,55.64,55.5,55.63,65432.0,44.5364,44.6246,44.5123,44.6166,65432.0
2018-02-23 14:30:00,55.64,55.68,55.54,55.59,73473.0,44.6246,44.6567,44.5444,44.5845,73473.0
2018-02-23 14:40:00,55.58,55.78,55.57,55.78,75119.0,44.5765,44.7369,44.5684,44.7369,75119.0
2018-02-23 14:50:00,55.78,55.82,55.73,55.77,69001.0,44.7369,44.7689,44.6968,44.7288,69001.0
2018-02-23 15:00:00,55.77,55.92,55.77,55.87,109740.0,44.7288,44.8491,44.7288,44.809,109740.0
2018-02-23 15:10:00,55.86,55.9,55.77,55.83,104827.0,44.801,44.8331,44.7288,44.777,104827.0
2018-02-23 15:20:00,55.83,55.99,55.82,55.96,203174.0,44.777,44.9053,44.7689,44.8812,203174.0
2018-02-23 15:30:00,55.97,56.04,55.91,55.98,268539.0,44.8892,44.9454,44.8411,44.8973,268539.0
2018-02-23 15:40:00,55.98,56.06,55.92,55.96,384875.0,44.8973,44.9614,44.8491,44.8812,384875.0
2018-02-23 15:50:00,55.95,56.13,55.94,56.08,658725.0,44.8732,45.0176,44.8652,44.9775,658725.0
2018-02-26 09:30:00,56.31,56.61,56.22,56.6,347332.0,45.1619,45.4025,45.0897,45.3945,347332.0
2018-02-26 09:40:00,56.6,56.63,56.47,56.57,310833.0,45.3945,45.4186,45.2903,45.3705,310833.0
2018-02-26 09:50:00,56.57,56.64,56.51,56.59,316286.0,45.3705,45.4266,45.3223,45.3865,316286.0
2018-02-26 10:00:00,56.58,56.72,56.54,56.7,446185.0,45.3785,45.4908,45.3464,45.4747,446185.0
2018-02-26 10:10:00,56.7,56.7,56.32,56.45,127045.0,45.4747,45.4747,45.1699,45.2742,127045.0
2018-02-26 10:20:00,56.44,56.46,56.29,56.33,123245.0,45.2662,45.2822,45.1459,45.178,123245.0
2018-02-26 10:30:00,56.32,56.36,56.2,56.28,155809.0,45.1699,45.202,45.0737,45.1379,155809.0
2018-02-26 10:40:00,56.27,56.42,56.25,56.39,119366.0,45.1298,45.2502,45.1138,45.2261,119366.0
2018-02-26 10:50:00,56.39,56.4,56.28,56.32,104677.0,45.2261,45.2341,45.1379,45.1699,104677.0
2018-02-26 11:00:00,56.32,56.51,56.24,56.48,121995.0,45.1699,45.3223,45.1058,45.2983,121995.0
2018-02-26 11:10:00,56.48,56.6,56.42,56.6,122059.0,45.2983,45.3945,45.2502,45.3945,122059.0
2018-02-26 11:20:00,56.59,56.62,56.52,56.56,114225.0,45.3865,45.4106,45.3304,45.3624,114225.0
2018-02-26 11:30:00,56.56,56.58,56.41,56.47,95879.0,45.3624,45.3785,45.2421,45.2903,95879.0
2018-02-26 11:40:00,56.47,56.58,56.43,56.55,53138.0,45.2903,45.3785,45.2582,45.3544,53138.0
2018-02-26 11:50:00,56.55,56.62,56.54,56.58,54436.0,45.3544,45.4106,45.3464,45.3785,54436.0
2018-02-26 12:00:00,56.58,56.75,56.58,56.72,66718.0,45.3785,45.5148,45.3785,45.4908,66718.0
2018-02-26 12:10:00,56.73,56.8,56.65,56.72,89352.0,45.4988,45.5549,45.4346,45.4908,89352.0
2018-02-26 12:20:00,56.72,56.79,56.68,56.79,92937.0,45.4908,45.5469,45.4587,45.5469,92937.0
2018-02-26 12:30:00,56.79,56.83,56.68,56.7,101619.0,45.5469,45.579,45.4587,45.4747,101619.0
2018-02-26 12:40:00,56.69,56.8,56.64,56.78,124857.0,45.4667,45.5549,45.4266,45.5389,124857.0
2018-02-26 12:50:00,56.8,56.85,56.78,56.8,101658.0,45.5549,45.595,45.5389,45.5549,101658.0
2018-02-26 13:00:00,56.8,56.92,56.8,56.88,95339.0,45.5549,45.6512,45.5549,45.6191,95339.0
2018-02-26 13:10:00,56.88,56.9,56.81,56.83,78856.0,45.6191,45.6351,45.5629,45.579,78856.0
2018-02-26 13:20:00,56.82,56.93,56.81,56.93,117114.0,45.571,45.6592,45.5629,45.6592,117114.0
2018-02-26 13:30:00,56.93,56.96,56.88,56.92,96545.0,45.6592,45.6832,45.6191,45.6512,96545.0
2018-02-26 13:40:00,56.92,56.99,56.9,56.94,80972.0,45.6512,45.7073,45.6351,45.6672,80972.0
2018-02-26 13:50:00,56.94,56.95,56.89,56.94,106090.0,45.6672,45.6752,45.6271,45.6672,106090.0
2018-02-26 14:00:00,56.94,56.95,56.88,56.89,231088.0,45.6672,45.6752,45.6191,45.6271,231088.0
2018-02-26 14:10:00,56.89,56.94,56.86,56.93,103931.0,45.6271,45.6672,45.603,45.6592,103931.0
2018-02-26 14:20:00,56.93,56.97,56.86,56.87,114343.0,45.6592,45.6913,45.603,45.6111,114343.0
2018-02-26 14:30:00,56.87,56.88,56.81,56.81,72043.0,45.6111,45.6191,45.5629,45.5629,72043.0
2018-02-26 14:40:00,56.81,56.83,56.72,56.76,203719.0,45.5629,45.579,45.4908,45.5228,203719.0
2018-02-26 14:50:00,56.76,56.87,56.7,56.79,216467.0,45.5228,45.6111,45.4747,45.5469,216467.0
2018-02-26 15:00:00,56.78,56.99,56.75,56.95,247443.0,45.5389,45.7073,45.5148,45.6752,247443.0
2018-02-26 15:10:00,56.96,56.97,56.89,56.95,197347.0,45.6832,45.6913,45.6271,45.6752,197347.0
2018-02-26 15:20:00,56.95,56.99,56.9,56.91,173147.0,45.6752,45.7073,45.6351,45.6431,173147.0
2018-02-26 15:30:00,56.92,57.0,56.87,56.98,169555.0,45.6512,45.7153,45.6111,45.6993,169555.0
2018-02-26 15:40:00,56.98,57.01,56.82,56.86,546951.0,45.6993,45.7233,45.571,45.603,546951.0
2018-02-26 15:50:00,56.87,57.01,56.86,57.0,665961.0,45.6111,45.7233,45.603,45.7153,665961.0
2018-02-27 09:30:00,57.0,57.77,57.0,57.73,561952.0,45.7153,46.3329,45.7153,46.3008,561952.0
2018-02-27 09:40:00,57.71,57.71,57.28,57.29,483772.0,46.2848,46.2848,45.9399,45.9479,483772.0
2018-02-27 09:50:00,57.28,57.32,57.07,57.14,344014.0,45.9399,45.972,45.7715,45.8276,344014.0
2018-02-27 10:00:00,57.14,57.42,57.11,57.41,347266.0,45.8276,46.0522,45.8035,46.0442,347266.0
2018-02-27 10:10:00,57.4,57.8,57.4,57.67,603315.0,46.0361,46.3569,46.0361,46.2527,603315.0
2018-02-27 10:20:00,57.67,57.78,57.65,57.72,192652.0,46.2527,46.3409,46.2366,46.2928,192652.0
2018-02-27 10:30:00,57.71,57.73,57.4,57.45,158608.0,46.2848,46.3008,46.0361,46.0762,158608.0
2018-02-27 10:40:00,57.45,57.6,57.38,57.48,239168.0,46.0762,46.1965,46.0201,46.1003,239168.0
2018-02-27 10:50:00,57.48,57.6,57.39,57.55,235347.0,46.1003,46.1965,46.0281,46.1564,235347.0
2018-02-27 11:00:00,57.55,57.71,57.48,57.71,179556.0,46.1564,46.2848,46.1003,46.2848,179556.0
2018-02-27 11:10:00,57.71,57.82,57.68,57.7,150246.0,46.2848,46.373,46.2607,46.2767,150246.0
2018-02-27 11:20:00,57.7,57.7,57.52,57.57,118539.0,46.2767,46.2767,46.1324,46.1725,118539.0
2018-02-27 11:30:00,57.57,57.69,57.49,57.49,113154.0,46.1725,46.2687,46.1083,46.1083,113154.0
2018-02-27 11:40:00,57.5,57.61,57.41,57.55,238718.0,46.1163,46.2046,46.0442,46.1564,238718.0
2018-02-27 11:50:00,57.55,57.55,57.37,57.4,190120.0,46.1564,46.1564,46.0121,46.0361,190120.0
2018-02-27 12:00:00,57.4,57.56,57.36,57.54,126617.0,46.0361,46.1645,46.0041,46.1484,126617.0
2018-02-27 12:10:00,57.54,57.56,57.36,57.41,255810.0,46.1484,46.1645,46.0041,46.0442,255810.0
2018-02-27 12:20:00,57.41,57.42,57.24,57.35,223369.0,46.0442,46.0522,45.9078,45.996,223369.0
2018-02-27 12:30:00,57.34,57.47,57.3,57.47,134038.0,45.988,46.0923,45.9559,46.0923,134038.0
2018-02-27 12:40:00,57.46,57.52,57.4,57.49,143383.0,46.0843,46.1324,46.0361,46.1083,143383.0
2018-02-27 12:50:00,57.49,57.59,57.49,57.55,162912.0,46.1083,46.1885,46.1083,46.1564,162912.0
2018-02-27 13:00:00,57.55,57.68,57.54,57.68,157511.0,46.1564,46.2607,46.1484,46.2607,157511.0
2018-02-27 13:10:00,57.68,57.7,57.53,57.55,248032.0,46.2607,46.2767,46.1404,46.1564,248032.0
2018-02-27 13:20:00,57.56,57.56,57.47,57.51,284723.0,46.1645,46.1645,46.0923,46.1244,284723.0
2018-02-27 13:30:00,57.49,57.5,57.37,57.45,140782.0,46.1083,46.1163,46.0121,46.0762,140782.0
2018-02-27 13:40:00,57.44,57.55,57.38,57.46,388720.0,46.0682,46.1564,46.0201,46.0843,388720.0
2018-02-27 13:50:00,57.44,57.44,57.33,57.36,163310.0,46.0682,46.0682,45.98,46.0041,163310.0
2018-02-27 14:00:00,57.36,57.38,57.21,57.31,306339.0,46.0041,46.0201,45.8838,45.964,306339.0
2018-02-27 14:10:00,57.31,57.34,57.13,57.13,180104.0,45.964,45.988,45.8196,45.8196,180104.0
2018-02-27 14:20:00,57.14,57.17,57.0,57.08,307803.0,45.8276,45.8517,45.7153,45.7795,307803.0
2018-02-27 14:30:00,57.08,57.24,57.03,57.1,210943.0,45.7795,45.9078,45.7394,45.7955,210943.0
2018-02-27 14:40:00,57.11,57.12,56.91,56.92,179350.0,45.8035,45.8116,45.6431,45.6512,179350.0
2018-02-27 14:50:00,56.93,57.05,56.92,56.97,227035.0,45.6592,45.7554,45.6512,45.6913,227035.0
2018-02-27 15:00:00,56.98,57.07,56.86,56.86,178153.0,45.6993,45.7715,45.603,45.603,178153.0
2018-02-27 15:10:00,56.87,56.98,56.84,56.92,172912.0,45.6111,45.6993,45.587,45.6512,172912.0
2018-02-27 15:20:00,56.92,56.99,56.84,56.94,263803.0,45.6512,45.7073,45.587,45.6672,263803.0
2018-02-27 15:30:00,56.94,57.0,56.79,56.88,248815.0,45.6672,45.7153,45.5469,45.6191,248815.0
2018-02-27 15:40:00,56.88,57.09,56.82,57.04,373269.0,45.6191,45.7875,45.571,45.7474,373269.0
2018-02-27 15:50:00,57.04,57.05,56.67,56.7,750371.0,45.7474,45.7554,45.4507,45.4747,750371.0
2018-02-28 09:30:00,57.09,57.29,56.92,57.26,519586.0,45.7875,45.9479,45.6512,45.9239,519586.0
2018-02-28 09:40:00,57.26,57.26,57.04,57.21,222513.0,45.9239,45.9239,45.7474,45.8838,222513.0
2018-02-28 09:50:00,57.22,57.44,57.17,57.44,260805.0,45.8918,46.0682,45.8517,46.0682,260805.0
2018-02-28 10:00:00,57.45,57.48,57.36,57.39,160277.0,46.0762,46.1003,46.0041,46.0281,160277.0
2018-02-28 10:10:00,57.38,57.56,57.31,57.51,252271.0,46.0201,46.1645,45.964,46.1244,252271.0
2018-02-28 10:20:00,57.51,57.62,57.48,57.59,117761.0,46.1244,46.2126,46.1003,46.1885,117761.0
2018-02-28 10:30:00,57.59,57.63,57.48,57.61,175214.0,46.1885,46.2206,46.1003,46.2046,175214.0
2018-02-28 10:40:00,57.6,57.6,57.3,57.33,139386.0,46.1965,46.1965,45.9559,45.98,139386.0
2018-02-28 10:50:00,57.34,57.39,56.94,57.04,271142.0,45.988,46.0281,45.6672,45.7474,271142.0
2018-02-28 11:00:00,57.04,57.07,56.9,56.91,234438.0,45.7474,45.7715,45.6351,45.6431,234438.0
2018-02-28 11:10:00,56.91,57.04,56.85,56.99,149870.0,45.6431,45.7474,45.595,45.7073,149870.0
2018-02-28 11:20:00,56.98,57.07,56.91,57.0,165099.0,45.6993,45.7715,45.6431,45.7153,165099.0
2018-02-28 11:30:00,57.0,57.02,56.83,56.87,88384.0,45.7153,45.7314,45.579,45.6111,88384.0
2018-02-28 11:40:00,56.87,56.94,56.7,56.8,147345.0,45.6111,45.6672,45.4747,45.5549,147345.0
2018-02-28 11:50:00,56.8,56.91,56.74,56.89,119030.0,45.5549,45.6431,45.5068,45.6271,119030.0
2018-02-28 12:00:00,56.9,57.0,56.81,56.98,143143.0,45.6351,45.7153,45.5629,45.6993,143143.0
2018-02-28 12:10:00,56.99,56.99,56.87,56.9,71652.0,45.7073,45.7073,45.6111,45.6351,71652.0
2018-02-28 12:20:00,56.9,56.91,56.77,56.79,82413.0,45.6351,45.6431,45.5309,45.5469,82413.0
2018-02-28 12:30:00,56.78,56.95,56.73,56.92,94697.0,45.5389,45.6752,45.4988,45.6512,94697.0
2018-02-28 12:40:00,56.93,57.13,56.88,57.11,241358.0,45.6592,45.8196,45.6191,45.8035,241358.0
2018-02-28 12:50:00,57.11,57.12,57.05,57.08,178524.0,45.8035,45.8116,45.7554,45.7795,178524.0
2018-02-28 13:00:00,57.08,57.09,56.98,57.03,92472.0,45.7795,45.7875,45.6993,45.7394,92472.0
2018-02-28 13:10:00,57.04,57.07,56.95,57.0,85873.0,45.7474,45.7715,45.6752,45.7153,85873.0
2018-02-28 13:20:00,56.99,57.11,56.96,57.11,98871.0,45.7073,45.8035,45.6832,45.8035,98871.0
2018-02-28 13:30:00,57.1,57.21,57.0,57.21,169628.0,45.7955,45.8838,45.7153,45.8838,169628.0
2018-02-28 13:40:00,57.21,57.29,57.14,57.15,185719.0,45.8838,45.9479,45.8276,45.8356,185719.0
2018-02-28 13:50:00,57.15,57.36,57.11,57.36,104138.0,45.8356,46.0041,45.8035,46.0041,104138.0
2018-02-28 14:00:00,57.35,57.43,57.3,57.31,80351.0,45.996,46.0602,45.9559,45.964,80351.0
2018-02-28 14:10:00,57.32,57.34,57.26,57.29,100164.0,45.972,45.988,45.9239,45.9479,100164.0
2018-02-28 14:20:00,57.3,57.33,57.23,57.23,72223.0,45.9559,45.98,45.8998,45.8998,72223.0
2018-02-28 14:30:00,57.23,57.23,57.01,57.03,109865.0,45.8998,45.8998,45.7233,45.7394,109865.0
2018-02-28 14:40:00,57.02,57.04,56.78,56.83,313794.0,45.7314,45.7474,45.5389,45.579,313794.0
2018-02-28 14:50:00,56.83,56.84,56.59,56.63,214744.0,45.579,45.587,45.3865,45.4186,214744.0
2018-02-28 15:00:00,56.63,56.74,56.48,56.67,246837.0,45.4186,45.5068,45.2983,45.4507,246837.0
2018-02-28 15:10:00,56.67,56.7,56.54,56.55,188586.0,45.4507,45.4747,45.3464,45.3544,188586.0
2018-02-28 15:20:00,56.55,56.55,56.32,56.45,199532.0,45.3544,45.3544,45.1699,45.2742,199532.0
2018-02-28 15:30:00,56.46,56.57,56.43,56.57,254769.0,45.2822,45.3705,45.2582,45.3705,254769.0
2018-02-28 15:40:00,56.56,56.56,56.2,56.2,431943.0,45.3624,45.3624,45.0737,45.0737,431943.0
2018-02-28 15:50:00,56.21,56.23,56.01,56.02,879444.0,45.0817,45.0978,44.9213,44.9293,879444.0
2018-03-01 09:30:00,55.89,56.06,55.59,55.66,512724.0,44.8251,44.9614,44.5845,44.6406,512724.0
2018-03-01 09:40:00,55.67,55.74,55.39,55.67,321521.0,44.6486,44.7048,44.4241,44.6486,321521.0
2018-03-01 09:50:00,55.68,55.7,55.45,55.48,171720.0,44.6567,44.6727,44.4722,44.4963,171720.0
2018-03-01 10:00:00,55.48,55.79,55.47,55.7,239056.0,44.4963,44.7449,44.4882,44.6727,239056.0
2018-03-01 10:10:00,55.7,55.78,55.49,55.71,157570.0,44.6727,44.7369,44.5043,44.6807,157570.0
2018-03-01 10:20:00,55.7,55.96,55.58,55.95,144131.0,44.6727,44.8812,44.5765,44.8732,144131.0
2018-03-01 10:30:00,55.95,56.27,55.88,56.13,266484.0,44.8732,45.1298,44.8171,45.0176,266484.0
2018-03-01 10:40:00,56.14,56.29,56.04,56.17,250272.0,45.0256,45.1459,44.9454,45.0496,250272.0
2018-03-01 10:50:00,56.17,56.19,55.89,55.95,175841.0,45.0496,45.0657,44.8251,44.8732,175841.0
2018-03-01 11:00:00,55.94,56.22,55.9,56.18,143350.0,44.8652,45.0897,44.8331,45.0577,143350.0
2018-03-01 11:10:00,56.18,56.19,55.98,56.19,134837.0,45.0577,45.0657,44.8973,45.0657,134837.0
2018-03-01 11:20:00,56.19,56.27,55.87,55.94,158874.0,45.0657,45.1298,44.809,44.8652,158874.0
2018-03-01 11:30:00,55.94,56.05,55.87,56.0,180021.0,44.8652,44.9534,44.809,44.9133,180021.0
2018-03-01 11:40:00,56.0,56.17,55.89,56.11,122850.0,44.9133,45.0496,44.8251,45.0015,122850.0
2018-03-01 11:50:00,56.1,56.21,56.01,56.02,105518.0,44.9935,45.0817,44.9213,44.9293,105518.0
2018-03-01 12:00:00,56.02,56.03,55.81,55.88,147328.0,44.9293,44.9374,44.7609,44.8171,147328.0
2018-03-01 12:10:00,55.88,55.97,55.81,55.82,114349.0,44.8171,44.8892,44.7609,44.7689,114349.0
2018-03-01 12:20:00,55.81,55.81,55.56,55.66,150664.0,44.7609,44.7609,44.5604,44.6406,150664.0
2018-03-01 12:30:00,55.65,55.72,55.48,55.68,130499.0,44.6326,44.6887,44.4963,44.6567,130499.0
2018-03-01 12:40:00,55.68,55.9,55.59,55.88,107498.0,44.6567,44.8331,44.5845,44.8171,107498.0
2018-03-01 12:50:00,55.88,55.9,55.73,55.76,114471.0,44.8171,44.8331,44.6968,44.7208,114471.0
2018-03-01 13:00:00,55.75,55.75,55.23,55.32,235755.0,44.7128,44.7128,44.2957,44.3679,235755.0
2018-03-01 13:10:00,55.31,55.44,55.21,55.36,187974.0,44.3599,44.4642,44.2797,44.4,187974.0
2018-03-01 13:20:00,55.37,55.65,55.28,55.56,134840.0,44.408,44.6326,44.3358,44.5604,134840.0
2018-03-01 13:30:00,55.55,55.61,55.39,55.43,168112.0,44.5524,44.6005,44.4241,44.4561,168112.0
2018-03-01 13:40:00,55.42,55.42,55.1,55.17,202626.0,44.4481,44.4481,44.1915,44.2476,202626.0
2018-03-01 13:50:00,55.17,55.19,54.9,54.93,369596.0,44.2476,44.2637,44.0311,44.0551,369596.0
2018-03-01 14:00:00,54.93,54.99,54.65,54.77,423096.0,44.0551,44.1033,43.8306,43.9268,423096.0
2018-03-01 14:10:00,54.77,54.85,54.51,54.8,310999.0,43.9268,43.991,43.7183,43.9509,310999.0
2018-03-01 14:20:00,54.8,54.93,54.69,54.91,190662.0,43.9509,44.0551,43.8627,44.0391,190662.0
2018-03-01 14:30:00,54.91,54.95,54.64,54.69,225523.0,44.0391,44.0712,43.8226,43.8627,225523.0
2018-03-01 14:40:00,54.7,54.92,54.61,54.63,213106.0,43.8707,44.0471,43.7985,43.8145,213106.0
2018-03-01 14:50:00,54.63,54.74,54.57,54.65,197270.0,43.8145,43.9028,43.7664,43.8306,197270.0
2018-03-01 15:00:00,54.65,54.78,54.46,54.77,250658.0,43.8306,43.9348,43.6782,43.9268,250658.0
2018-03-01 15:10:00,54.77,55.13,54.69,55.12,226348.0,43.9268,44.2155,43.8627,44.2075,226348.0
2018-03-01 15:20:00,55.12,55.17,54.95,55.01,285915.0,44.2075,44.2476,44.0712,44.1193,285915.0
2018-03-01 15:30:00,55.02,55.13,54.71,54.71,461308.0,44.1273,44.2155,43.8787,43.8787,461308.0
2018-03-01 15:40:00,54.71,54.89,54.63,54.79,579549.0,43.8787,44.0231,43.8145,43.9429,579549.0
2018-03-01 15:50:00,54.8,54.93,54.41,54.49,1564107.0,43.9509,44.0551,43.6381,43.7022,1564107.0
2018-03-02 09:30:00,54.14,54.23,53.63,53.72,737686.0,43.4215,43.4937,43.0125,43.0847,737686.0
2018-03-02 09:40:00,53.71,53.96,53.65,53.81,341466.0,43.0767,43.2772,43.0285,43.1569,341466.0
2018-03-02 09:50:00,53.81,53.94,53.52,53.67,344134.0,43.1569,43.2611,42.9243,43.0446,344134.0
2018-03-02 10:00:00,53.68,53.75,53.6,53.65,577830.0,43.0526,43.1088,42.9884,43.0285,577830.0
2018-03-02 10:10:00,53.65,53.82,53.56,53.61,376597.0,43.0285,43.1649,42.9564,42.9965,376597.0
2018-03-02 10:20:00,53.61,53.71,53.51,53.63,277033.0,42.9965,43.0767,42.9163,43.0125,277033.0
2018-03-02 10:30:00,53.62,53.8,53.55,53.66,282993.0,43.0045,43.1489,42.9483,43.0366,282993.0
2018-03-02 10:40:00,53.66,53.94,53.66,53.92,380420.0,43.0366,43.2611,43.0366,43.2451,380420.0
2018-03-02 10:50:00,53.92,53.95,53.76,53.81,136991.0,43.2451,43.2692,43.1168,43.1569,136991.0
2018-03-02 11:00:00,53.8,53.91,53.7,53.72,206057.0,43.1489,43.2371,43.0686,43.0847,206057.0
2018-03-02 11:10:00,53.73,53.82,53.61,53.71,260865.0,43.0927,43.1649,42.9965,43.0767,260865.0
2018-03-02 11:20:00,53.71,54.11,53.69,54.0,239717.0,43.0767,43.3975,43.0606,43.3093,239717.0
2018-03-02 11:30:00,54.0,54.13,53.96,54.05,141154.0,43.3093,43.4135,43.2772,43.3494,141154.0
2018-03-02 11:40:00,54.05,54.39,54.02,54.35,321070.0,43.3494,43.622,43.3253,43.59,321070.0
2018-03-02 11:50:00,54.35,54.45,54.26,54.36,304661.0,43.59,43.6702,43.5178,43.598,304661.0
2018-03-02 12:00:00,54.36,54.5,54.2,54.25,194162.0,43.598,43.7103,43.4697,43.5098,194162.0
2018-03-02 12:10:00,54.25,54.28,54.08,54.19,210929.0,43.5098,43.5338,43.3734,43.4616,210929.0
2018-03-02 12:20:00,54.18,54.45,54.17,54.44,88388.0,43.4536,43.6702,43.4456,43.6621,88388.0
2018-03-02 12:30:00,54.44,54.47,54.29,54.33,153893.0,43.6621,43.6862,43.5418,43.5739,153893.0
2018-03-02 12:40:00,54.32,54.58,54.28,54.52,92391.0,43.5659,43.7744,43.5338,43.7263,92391.0
2018-03-02 12:50:00,54.52,54.63,54.46,54.6,199266.0,43.7263,43.8145,43.6782,43.7905,199266.0
2018-03-02 13:00:00,54.6,54.64,54.48,54.48,108984.0,43.7905,43.8226,43.6942,43.6942,108984.0
2018-03-02 13:10:00,54.48,54.49,54.31,54.43,139853.0,43.6942,43.7022,43.5579,43.6541,139853.0
2018-03-02 13:20:00,54.42,54.45,54.28,54.29,129569.0,43.6461,43.6702,43.5338,43.5418,129569.0
2018-03-02 13:30:00,54.28,54.35,54.12,54.22,135984.0,43.5338,43.59,43.4055,43.4857,135984.0
2018-03-02 13:40:00,54.23,54.41,54.2,54.41,140015.0,43.4937,43.6381,43.4697,43.6381,140015.0
2018-03-02 13:50:00,54.41,54.43,54.2,54.24,131117.0,43.6381,43.6541,43.4697,43.5017,131117.0
2018-03-02 14:00:00,54.25,54.55,54.25,54.45,223098.0,43.5098,43.7504,43.5098,43.6702,223098.0
2018-03-02 14:10:00,54.45,54.61,54.45,54.5,158975.0,43.6702,43.7985,43.6702,43.7103,158975.0
2018-03-02 14:20:00,54.5,54.52,54.33,54.39,140038.0,43.7103,43.7263,43.5739,43.622,140038.0
2018-03-02 14:30:00,54.38,54.4,54.26,54.39,158556.0,43.614,43.6301,43.5178,43.622,158556.0
2018-03-02 14:40:00,54.39,54.43,54.29,54.41,148066.0,43.622,43.6541,43.5418,43.6381,148066.0
2018-03-02 14:50:00,54.42,54.46,54.24,54.24,132913.0,43.6461,43.6782,43.5017,43.5017,132913.0
2018-03-02 15:00:00,54.24,54.26,54.1,54.19,193178.0,43.5017,43.5178,43.3895,43.4616,193178.0
2018-03-02 15:10:00,54.19,54.37,54.1,54.36,257926.0,43.4616,43.606,43.3895,43.598,257926.0
2018-03-02 15:20:00,54.36,54.45,54.29,54.4,171042.0,43.598,43.6702,43.5418,43.6301,171042.0
2018-03-02 15:30:00,54.4,54.68,54.38,54.66,281542.0,43.6301,43.8546,43.614,43.8386,281542.0
2018-03-02 15:40:00,54.66,54.77,54.57,54.7,393180.0,43.8386,43.9268,43.7664,43.8707,393180.0
2018-03-02 15:50:00,54.7,54.87,54.7,54.74,904430.0,43.8707,44.007,43.8707,43.9028,904430.0
2018-03-05 09:30:00,54.32,54.61,54.28,54.57,317141.0,43.5659,43.7985,43.5338,43.7664,317141.0
2018-03-05 09:40:00,54.58,54.65,54.34,54.37,155608.0,43.7744,43.8306,43.5819,43.606,155608.0
2018-03-05 09:50:00,54.37,54.57,54.3,54.41,119527.0,43.606,43.7664,43.5499,43.6381,119527.0
2018-03-05 10:00:00,54.41,54.53,54.32,54.45,107436.0,43.6381,43.7343,43.5659,43.6702,107436.0
2018-03-05 10:10:00,54.43,54.57,54.35,54.57,112528.0,43.6541,43.7664,43.59,43.7664,112528.0
2018-03-05 10:20:00,54.55,54.74,54.52,54.73,98931.0,43.7504,43.9028,43.7263,43.8947,98931.0
2018-03-05 10:30:00,54.73,54.87,54.63,54.87,124507.0,43.8947,44.007,43.8145,44.007,124507.0
2018-03-05 10:40:00,54.88,54.93,54.71,54.75,99819.0,44.015,44.0551,43.8787,43.9108,99819.0
2018-03-05 10:50:00,54.75,55.02,54.73,55.0,187724.0,43.9108,44.1273,43.8947,44.1113,187724.0
2018-03-05 11:00:00,55.0,55.21,54.98,55.16,129860.0,44.1113,44.2797,44.0952,44.2396,129860.0
2018-03-05 11:10:00,55.15,55.21,55.09,55.19,133270.0,44.2316,44.2797,44.1835,44.2637,133270.0
2018-03-05 11:20:00,55.19,55.47,55.18,55.38,117612.0,44.2637,44.4882,44.2556,44.416,117612.0
2018-03-05 11:30:00,55.36,55.42,55.28,55.39,78700.0,44.4,44.4481,44.3358,44.4241,78700.0
2018-03-05 11:40:00,55.39,55.55,55.38,55.47,105772.0,44.4241,44.5524,44.416,44.4882,105772.0
2018-03-05 11:50:00,55.47,55.51,55.38,55.51,99123.0,44.4882,44.5203,44.416,44.5203,99123.0
2018-03-05 12:00:00,55.5,55.59,55.47,55.52,83283.0,44.5123,44.5845,44.4882,44.5283,83283.0
2018-03-05 12:10:00,55.52,55.59,55.45,55.47,195195.0,44.5283,44.5845,44.4722,44.4882,195195.0
2018-03-05 12:20:00,55.47,55.48,55.35,55.46,95163.0,44.4882,44.4963,44.392,44.4802,95163.0
2018-03-05 12:30:00,55.47,55.55,55.4,55.5,130130.0,44.4882,44.5524,44.4321,44.5123,130130.0
2018-03-05 12:40:00,55.5,55.58,55.41,55.58,104210.0,44.5123,44.5765,44.4401,44.5765,104210.0
2018-03-05 12:50:00,55.58,55.68,55.58,55.66,72407.0,44.5765,44.6567,44.5765,44.6406,72407.0
2018-03-05 13:00:00,55.68,55.76,55.63,55.68,137027.0,44.6567,44.7208,44.6166,44.6567,137027.0
2018-03-05 13:10:00,55.68,55.76,55.64,55.72,106712.0,44.6567,44.7208,44.6246,44.6887,106712.0
2018-03-05 13:20:00,55.73,55.87,55.68,55.7,106167.0,44.6968,44.809,44.6567,44.6727,106167.0
2018-03-05 13:30:00,55.69,55.74,55.59,55.71,145498.0,44.6647,44.7048,44.5845,44.6807,145498.0
2018-03-05 13:40:00,55.71,55.74,55.62,55.69,88121.0,44.6807,44.7048,44.6085,44.6647,88121.0
2018-03-05 13:50:00,55.7,55.83,55.67,55.83,79792.0,44.6727,44.777,44.6486,44.777,79792.0
2018-03-05 14:00:00,55.84,55.89,55.72,55.79,100371.0,44.785,44.8251,44.6887,44.7449,100371.0
2018-03-05 14:10:00,55.8,55.83,55.55,55.56,134735.0,44.7529,44.777,44.5524,44.5604,134735.0
2018-03-05 14:20:00,55.57,55.65,55.54,55.62,333662.0,44.5684,44.6326,44.5444,44.6085,333662.0
2018-03-05 14:30:00,55.61,55.68,55.58,55.66,232432.0,44.6005,44.6567,44.5765,44.6406,232432.0
2018-03-05 14:40:00,55.66,55.81,55.64,55.81,232613.0,44.6406,44.7609,44.6246,44.7609,232613.0
2018-03-05 14:50:00,55.8,55.87,55.72,55.84,120043.0,44.7529,44.809,44.6887,44.785,120043.0
2018-03-05 15:00:00,55.83,56.0,55.83,55.87,170783.0,44.777,44.9133,44.777,44.809,170783.0
2018-03-05 15:10:00,55.88,55.92,55.74,55.84,129896.0,44.8171,44.8491,44.7048,44.785,129896.0
2018-03-05 15:20:00,55.84,55.9,55.73,55.76,125228.0,44.785,44.8331,44.6968,44.7208,125228.0
2018-03-05 15:30:00,55.75,55.84,55.72,55.8,146909.0,44.7128,44.785,44.6887,44.7529,146909.0
2018-03-05 15:40:00,55.8,55.87,55.69,55.69,246758.0,44.7529,44.809,44.6647,44.6647,246758.0
2018-03-05 15:50:00,55.68,55.7,55.48,55.48,699985.0,44.6567,44.6727,44.4963,44.4963,699985.0
2018-03-06 09:30:00,55.89,55.98,55.53,55.68,517007.0,44.8251,44.8973,44.5364,44.6567,517007.0
2018-03-06 09:40:00,55.66,55.85,55.54,55.64,262385.0,44.6406,44.793,44.5444,44.6246,262385.0
2018-03-06 09:50:00,55.65,55.81,55.58,55.59,221832.0,44.6326,44.7609,44.5765,44.5845,221832.0
2018-03-06 10:00:00,55.58,55.68,55.46,55.48,270553.0,44.5765,44.6567,44.4802,44.4963,270553.0
2018-03-06 10:10:00,55.47,55.75,55.41,55.73,162019.0,44.4882,44.7128,44.4401,44.6968,162019.0
2018-03-06 10:20:00,55.73,55.87,55.66,55.77,141370.0,44.6968,44.809,44.6406,44.7288,141370.0
2018-03-06 10:30:00,55.76,55.96,55.75,55.94,170567.0,44.7208,44.8812,44.7128,44.8652,170567.0
2018-03-06 10:40:00,55.94,55.97,55.67,55.68,212124.0,44.8652,44.8892,44.6486,44.6567,212124.0
2018-03-06 10:50:00,55.68,55.74,55.54,55.6,231895.0,44.6567,44.7048,44.5444,44.5925,231895.0
2018-03-06 11:00:00,55.61,55.83,55.57,55.82,160908.0,44.6005,44.777,44.5684,44.7689,160908.0
2018-03-06 11:10:00,55.82,55.91,55.77,55.82,197198.0,44.7689,44.8411,44.7288,44.7689,197198.0
2018-03-06 11:20:00,55.82,55.86,55.69,55.75,188421.0,44.7689,44.801,44.6647,44.7128,188421.0
2018-03-06 11:30:00,55.76,55.82,55.71,55.75,129550.0,44.7208,44.7689,44.6807,44.7128,129550.0
2018-03-06 11:40:00,55.75,55.88,55.66,55.86,166501.0,44.7128,44.8171,44.6406,44.801,166501.0
2018-03-06 11:50:00,55.86,55.91,55.78,55.9,130512.0,44.801,44.8411,44.7369,44.8331,130512.0
2018-03-06 12:00:00,55.89,55.93,55.81,55.88,156570.0,44.8251,44.8572,44.7609,44.8171,156570.0
2018-03-06 12:10:00,55.88,56.03,55.86,55.98,466159.0,44.8171,44.9374,44.801,44.8973,466159.0
2018-03-06 12:20:00,55.99,56.04,55.83,55.88,121329.0,44.9053,44.9454,44.777,44.8171,121329.0
2018-03-06 12:30:00,55.87,55.98,55.84,55.94,328132.0,44.809,44.8973,44.785,44.8652,328132.0
2018-03-06 12:40:00,55.94,56.11,55.9,56.1,81629.0,44.8652,45.0015,44.8331,44.9935,81629.0
2018-03-06 12:50:00,56.1,56.41,56.1,56.41,318095.0,44.9935,45.2421,44.9935,45.2421,318095.0
2018-03-06 13:00:00,56.42,56.48,56.34,56.42,187701.0,45.2502,45.2983,45.186,45.2502,187701.0
2018-03-06 13:10:00,56.42,56.48,56.39,56.4,138634.0,45.2502,45.2983,45.2261,45.2341,138634.0
2018-03-06 13:20:00,56.39,56.41,56.33,56.34,122394.0,45.2261,45.2421,45.178,45.186,122394.0
2018-03-06 13:30:00,56.34,56.4,56.3,56.33,90082.0,45.186,45.2341,45.1539,45.178,90082.0
2018-03-06 13:40:00,56.33,56.39,56.17,56.18,288657.0,45.178,45.2261,45.0496,45.0577,288657.0
2018-03-06 13:50:00,56.18,56.31,56.18,56.29,177096.0,45.0577,45.1619,45.0577,45.1459,177096.0
2018-03-06 14:00:00,56.3,56.32,56.23,56.29,115080.0,45.1539,45.1699,45.0978,45.1459,115080.0
2018-03-06 14:10:00,56.29,56.3,56.19,56.26,163822.0,45.1459,45.1539,45.0657,45.1218,163822.0
2018-03-06 14:20:00,56.26,56.35,56.23,56.3,94602.0,45.1218,45.194,45.0978,45.1539,94602.0
2018-03-06 14:30:00,56.31,56.44,56.31,56.44,259999.0,45.1619,45.2662,45.1619,45.2662,259999.0
2018-03-06 14:40:00,56.45,56.66,56.44,56.66,223964.0,45.2742,45.4426,45.2662,45.4426,223964.0
2018-03-06 14:50:00,56.67,56.71,56.59,56.63,165793.0,45.4507,45.4827,45.3865,45.4186,165793.0
2018-03-06 15:00:00,56.62,56.67,56.55,56.65,177577.0,45.4106,45.4507,45.3544,45.4346,177577.0
2018-03-06 15:10:00,56.66,56.67,56.43,56.48,241499.0,45.4426,45.4507,45.2582,45.2983,241499.0
2018-03-06 15:20:00,56.48,56.58,56.44,56.51,175554.0,45.2983,45.3785,45.2662,45.3223,175554.0
2018-03-06 15:30:00,56.5,56.66,56.49,56.59,311130.0,45.3143,45.4426,45.3063,45.3865,311130.0
2018-03-06 15:40:00,56.59,56.65,56.43,56.48,382182.0,45.3865,45.4346,45.2582,45.2983,382182.0
2018-03-06 15:50:00,56.48,56.58,56.46,56.56,684779.0,45.2983,45.3785,45.2822,45.3624,684779.0
2018-03-07 09:30:00,55.83,56.37,55.7,56.19,393220.0,44.777,45.2101,44.6727,45.0657,393220.0
2018-03-07 09:40:00,56.19,56.39,56.13,56.14,224524.0,45.0657,45.2261,45.0176,45.0256,224524.0
2018-03-07 09:50:00,56.15,56.31,56.14,56.24,149599.0,45.0336,45.1619,45.0256,45.1058,149599.0
2018-03-07 10:00:00,56.25,56.4,56.17,56.22,174239.0,45.1138,45.2341,45.0496,45.0897,174239.0
2018-03-07 10:10:00,56.22,56.33,56.17,56.28,117512.0,45.0897,45.178,45.0496,45.1379,117512.0
2018-03-07 10:20:00,56.28,56.34,56.23,56.27,139500.0,45.1379,45.186,45.0978,45.1298,139500.0
2018-03-07 10:30:00,56.26,56.34,56.2,56.28,186905.0,45.1218,45.186,45.0737,45.1379,186905.0
2018-03-07 10:40:00,56.28,56.37,56.22,56.37,78756.0,45.1379,45.2101,45.0897,45.2101,78756.0
2018-03-07 10:50:00,56.37,56.49,56.33,56.46,175507.0,45.2101,45.3063,45.178,45.2822,175507.0
2018-03-07 11:00:00,56.45,56.48,56.34,56.36,182943.0,45.2742,45.2983,45.186,45.202,182943.0
2018-03-07 11:10:00,56.36,56.44,56.3,56.3,120610.0,45.202,45.2662,45.1539,45.1539,120610.0
2018-03-07 11:20:00,56.3,56.3,56.22,56.3,227705.0,45.1539,45.1539,45.0897,45.1539,227705.0
2018-03-07 11:30:00,56.3,56.53,56.28,56.48,192688.0,45.1539,45.3384,45.1379,45.2983,192688.0
2018-03-07 11:40:00,56.48,56.48,56.25,56.26,133828.0,45.2983,45.2983,45.1138,45.1218,133828.0
2018-03-07 11:50:00,56.26,56.27,56.0,56.01,113720.0,45.1218,45.1298,44.9133,44.9213,113720.0
2018-03-07 12:00:00,56.02,56.08,55.89,55.96,225902.0,44.9293,44.9775,44.8251,44.8812,225902.0
2018-03-07 12:10:00,55.96,55.97,55.82,55.96,196113.0,44.8812,44.8892,44.7689,44.8812,196113.0
2018-03-07 12:20:00,55.96,55.99,55.84,55.98,125791.0,44.8812,44.9053,44.785,44.8973,125791.0
2018-03-07 12:30:00,55.97,56.05,55.93,55.96,212707.0,44.8892,44.9534,44.8572,44.8812,212707.0
2018-03-07 12:40:00,55.95,56.12,55.89,56.07,274079.0,44.8732,45.0095,44.8251,44.9694,274079.0
2018-03-07 12:50:00,56.07,56.15,56.03,56.13,134663.0,44.9694,45.0336,44.9374,45.0176,134663.0
2018-03-07 13:00:00,56.13,56.14,55.84,55.86,123868.0,45.0176,45.0256,44.785,44.801,123868.0
2018-03-07 13:10:00,55.87,56.02,55.86,56.01,113789.0,44.809,44.9293,44.801,44.9213,113789.0
2018-03-07 13:20:00,56.0,56.13,55.92,56.13,92684.0,44.9133,45.0176,44.8491,45.0176,92684.0
2018-03-07 13:30:00,56.13,56.17,56.07,56.15,74121.0,45.0176,45.0496,44.9694,45.0336,74121.0
2018-03-07 13:40:00,56.14,56.23,56.1,56.2,78721.0,45.0256,45.0978,44.9935,45.0737,78721.0
2018-03-07 13:50:00,56.21,56.32,56.18,56.32,128044.0,45.0817,45.1699,45.0577,45.1699,128044.0
2018-03-07 14:00:00,56.33,56.33,56.22,56.3,109172.0,45.178,45.178,45.0897,45.1539,109172.0
2018-03-07 14:10:00,56.31,56.44,56.31,56.39,175300.0,45.1619,45.2662,45.1619,45.2261,175300.0
2018-03-07 14:20:00,56.4,56.47,56.33,56.34,118168.0,45.2341,45.2903,45.178,45.186,118168.0
2018-03-07 14:30:00,56.34,56.51,56.33,56.5,105448.0,45.186,45.3223,45.178,45.3143,105448.0
2018-03-07 14:40:00,56.51,56.55,56.47,56.55,93873.0,45.3223,45.3544,45.2903,45.3544,93873.0
2018-03-07 14:50:00,56.55,56.62,56.42,56.47,122022.0,45.3544,45.4106,45.2502,45.2903,122022.0
2018-03-07 15:00:00,56.48,56.79,56.47,56.72,188079.0,45.2983,45.5469,45.2903,45.4908,188079.0
2018-03-07 15:10:00,56.73,56.78,56.67,56.69,131745.0,45.4988,45.5389,45.4507,45.4667,131745.0
2018-03-07 15:20:00,56.69,56.77,56.63,56.76,168327.0,45.4667,45.5309,45.4186,45.5228,168327.0
2018-03-07 15:30:00,56.76,56.9,56.74,56.86,279342.0,45.5228,45.6351,45.5068,45.603,279342.0
2018-03-07 15:40:00,56.85,57.03,56.85,56.92,372271.0,45.595,45.7394,45.595,45.6512,372271.0
2018-03-07 15:50:00,56.93,56.94,56.81,56.88,551037.0,45.6592,45.6672,45.5629,45.6191,551037.0
2018-03-08 09:30:00,56.93,57.17,56.85,56.88,212914.0,45.6592,45.8517,45.595,45.6191,212914.0
2018-03-08 09:40:00,56.88,57.06,56.84,56.88,153061.0,45.6191,45.7634,45.587,45.6191,153061.0
2018-03-08 09:50:00,56.89,56.97,56.67,56.72,120275.0,45.6271,45.6913,45.4507,45.4908,120275.0
2018-03-08 10:00:00,56.72,56.8,56.55,56.62,110603.0,45.4908,45.5549,45.3544,45.4106,110603.0
2018-03-08 10:10:00,56.62,56.68,56.48,56.54,149457.0,45.4106,45.4587,45.2983,45.3464,149457.0
2018-03-08 10:20:00,56.54,56.63,56.4,56.41,113678.0,45.3464,45.4186,45.2341,45.2421,113678.0
2018-03-08 10:30:00,56.41,56.46,56.22,56.23,199539.0,45.2421,45.2822,45.0897,45.0978,199539.0
2018-03-08 10:40:00,56.23,56.39,56.22,56.27,93245.0,45.0978,45.2261,45.0897,45.1298,93245.0
2018-03-08 10:50:00,56.26,56.36,56.21,56.28,97761.0,45.1218,45.202,45.0817,45.1379,97761.0
2018-03-08 11:00:00,56.28,56.38,56.22,56.35,93512.0,45.1379,45.2181,45.0897,45.194,93512.0
2018-03-08 11:10:00,56.35,56.57,56.34,56.47,189346.0,45.194,45.3705,45.186,45.2903,189346.0
2018-03-08 11:20:00,56.47,56.53,56.34,56.35,79741.0,45.2903,45.3384,45.186,45.194,79741.0
2018-03-08 11:30:00,56.35,56.39,56.19,56.21,97601.0,45.194,45.2261,45.0657,45.0817,97601.0
2018-03-08 11:40:00,56.21,56.22,56.1,56.17,179089.0,45.0817,45.0897,44.9935,45.0496,179089.0
2018-03-08 11:50:00,56.17,56.24,56.13,56.2,98383.0,45.0496,45.1058,45.0176,45.0737,98383.0
2018-03-08 12:00:00,56.21,56.22,56.05,56.05,112431.0,45.0817,45.0897,44.9534,44.9534,112431.0
2018-03-08 12:10:00,56.05,56.13,55.97,56.08,99059.0,44.9534,45.0176,44.8892,44.9775,99059.0
2018-03-08 12:20:00,56.1,56.18,56.02,56.14,83650.0,44.9935,45.0577,44.9293,45.0256,83650.0
2018-03-08 12:30:00,56.14,56.2,56.09,56.18,131063.0,45.0256,45.0737,44.9855,45.0577,131063.0
2018-03-08 12:40:00,56.17,56.27,56.15,56.26,69126.0,45.0496,45.1298,45.0336,45.1218,69126.0
2018-03-08 12:50:00,56.27,56.28,56.11,56.21,134000.0,45.1298,45.1379,45.0015,45.0817,134000.0
2018-03-08 13:00:00,56.22,56.37,56.2,56.37,99275.0,45.0897,45.2101,45.0737,45.2101,99275.0
2018-03-08 13:10:00,56.37,56.4,56.28,56.28,55621.0,45.2101,45.2341,45.1379,45.1379,55621.0
2018-03-08 13:20:00,56.28,56.3,56.18,56.25,88078.0,45.1379,45.1539,45.0577,45.1138,88078.0
2018-03-08 13:30:00,56.24,56.36,56.22,56.29,96963.0,45.1058,45.202,45.0897,45.1459,96963.0
2018-03-08 13:40:00,56.28,56.38,56.27,56.38,99344.0,45.1379,45.2181,45.1298,45.2181,99344.0
2018-03-08 13:50:00,56.37,56.49,56.37,56.46,142541.0,45.2101,45.3063,45.2101,45.2822,142541.0
2018-03-08 14:00:00,56.46,56.51,56.42,56.43,124533.0,45.2822,45.3223,45.2502,45.2582,124533.0
2018-03-08 14:10:00,56.43,56.53,56.41,56.53,94372.0,45.2582,45.3384,45.2421,45.3384,94372.0
2018-03-08 14:20:00,56.53,56.64,56.52,56.64,116331.0,45.3384,45.4266,45.3304,45.4266,116331.0
2018-03-08 14:30:00,56.63,56.71,56.58,56.69,122838.0,45.4186,45.4827,45.3785,45.4667,122838.0
2018-03-08 14:40:00,56.69,56.8,56.66,56.76,153413.0,45.4667,45.5549,45.4426,45.5228,153413.0
2018-03-08 14:50:00,56.76,56.84,56.75,56.82,136315.0,45.5228,45.587,45.5148,45.571,136315.0
2018-03-08 15:00:00,56.81,56.95,56.8,56.83,153270.0,45.5629,45.6752,45.5549,45.579,153270.0
2018-03-08 15:10:00,56.84,57.02,56.82,57.0,213729.0,45.587,45.7314,45.571,45.7153,213729.0
2018-03-08 15:20:00,57.01,57.08,56.95,56.97,198655.0,45.7233,45.7795,45.6752,45.6913,198655.0
2018-03-08 15:30:00,56.96,56.98,56.79,56.79,279023.0,45.6832,45.6993,45.5469,45.5469,279023.0
2018-03-08 15:40:00,56.8,56.86,56.68,56.78,380482.0,45.5549,45.603,45.4587,45.5389,380482.0
2018-03-08 15:50:00,56.79,57.0,56.76,56.95,753925.0,45.5469,45.7153,45.5228,45.6752,753925.0
2018-03-09 09:30:00,57.34,57.6,57.25,57.55,387399.0,45.988,46.1965,45.9158,46.1564,387399.0
2018-03-09 09:40:00,57.57,57.67,57.47,57.66,294525.0,46.1725,46.2527,46.0923,46.2447,294525.0
2018-03-09 09:50:00,57.67,57.82,57.64,57.72,361063.0,46.2527,46.373,46.2286,46.2928,361063.0
2018-03-09 10:00:00,57.72,57.88,57.67,57.81,236272.0,46.2928,46.4211,46.2527,46.365,236272.0
2018-03-09 10:10:00,57.81,57.81,57.65,57.78,126226.0,46.365,46.365,46.2366,46.3409,126226.0
2018-03-09 10:20:00,57.77,57.92,57.74,57.84,159627.0,46.3329,46.4532,46.3088,46.389,159627.0
2018-03-09 10:30:00,57.85,57.98,57.83,57.95,161509.0,46.397,46.5013,46.381,46.4772,161509.0
2018-03-09 10:40:00,57.96,58.1,57.91,57.92,391978.0,46.4853,46.5976,46.4452,46.4532,391978.0
2018-03-09 10:50:00,57.93,58.1,57.89,57.92,169797.0,46.4612,46.5976,46.4291,46.4532,169797.0
2018-03-09 11:00:00,57.92,58.05,57.88,57.93,99473.0,46.4532,46.5575,46.4211,46.4612,99473.0
2018-03-09 11:10:00,57.92,57.99,57.84,57.96,88606.0,46.4532,46.5093,46.389,46.4853,88606.0
2018-03-09 11:20:00,57.95,58.04,57.93,58.02,164938.0,46.4772,46.5494,46.4612,46.5334,164938.0
2018-03-09 11:30:00,58.03,58.06,57.97,58.01,68698.0,46.5414,46.5655,46.4933,46.5254,68698.0
2018-03-09 11:40:00,58.02,58.04,57.87,58.03,156403.0,46.5334,46.5494,46.4131,46.5414,156403.0
2018-03-09 11:50:00,58.04,58.15,58.03,58.14,114265.0,46.5494,46.6377,46.5414,46.6296,114265.0
2018-03-09 12:00:00,58.15,58.32,58.14,58.3,297617.0,46.6377,46.774,46.6296,46.758,297617.0
2018-03-09 12:10:00,58.3,58.43,58.22,58.41,282633.0,46.758,46.8622,46.6938,46.8462,282633.0
2018-03-09 12:20:00,58.41,58.49,58.32,58.34,214074.0,46.8462,46.9103,46.774,46.79,214074.0
2018-03-09 12:30:00,58.34,58.49,58.3,58.44,207311.0,46.79,46.9103,46.758,46.8702,207311.0
2018-03-09 12:40:00,58.44,58.5,58.39,58.5,111333.0,46.8702,46.9184,46.8301,46.9184,111333.0
2018-03-09 12:50:00,58.49,58.49,58.35,58.35,94394.0,46.9103,46.9103,46.7981,46.7981,94394.0
2018-03-09 13:00:00,58.36,58.51,58.36,58.49,146303.0,46.8061,46.9264,46.8061,46.9103,146303.0
2018-03-09 13:10:00,58.49,58.57,58.45,58.56,169320.0,46.9103,46.9745,46.8783,46.9665,169320.0
2018-03-09 13:20:00,58.55,58.6,58.52,58.53,144551.0,46.9585,46.9986,46.9344,46.9424,144551.0
2018-03-09 13:30:00,58.54,58.67,58.52,58.64,157806.0,46.9504,47.0547,46.9344,47.0306,157806.0
2018-03-09 13:40:00,58.64,58.7,58.58,58.65,185333.0,47.0306,47.0788,46.9825,47.0387,185333.0
2018-03-09 13:50:00,58.65,58.68,58.6,58.63,109605.0,47.0387,47.0627,46.9986,47.0226,109605.0
2018-03-09 14:00:00,58.63,58.69,58.57,58.62,255904.0,47.0226,47.0707,46.9745,47.0146,255904.0
2018-03-09 14:10:00,58.62,58.67,58.59,58.62,211550.0,47.0146,47.0547,46.9905,47.0146,211550.0
2018-03-09 14:20:00,58.62,58.62,58.45,58.51,135746.0,47.0146,47.0146,46.8783,46.9264,135746.0
2018-03-09 14:30:00,58.5,58.58,58.46,58.57,177492.0,46.9184,46.9825,46.8863,46.9745,177492.0
2018-03-09 14:40:00,58.58,58.67,58.57,58.66,142112.0,46.9825,47.0547,46.9745,47.0467,142112.0
2018-03-09 14:50:00,58.66,58.68,58.61,58.64,173323.0,47.0467,47.0627,47.0066,47.0306,173323.0
2018-03-09 15:00:00,58.64,58.71,58.61,58.67,264711.0,47.0306,47.0868,47.0066,47.0547,264711.0
2018-03-09 15:10:00,58.67,58.79,58.66,58.73,249029.0,47.0547,47.1509,47.0467,47.1028,249029.0
2018-03-09 15:20:00,58.73,58.79,58.67,58.73,236948.0,47.1028,47.1509,47.0547,47.1028,236948.0
2018-03-09 15:30:00,58.73,58.77,58.58,58.59,448430.0,47.1028,47.1349,46.9825,46.9905,448430.0
2018-03-09 15:40:00,58.59,58.64,58.44,58.46,362298.0,46.9905,47.0306,46.8702,46.8863,362298.0
2018-03-09 15:50:00,58.46,58.7,58.45,58.67,706572.0,46.8863,47.0788,46.8783,47.0547,706572.0
2018-03-12 09:30:00,58.61,58.82,58.54,58.71,294895.0,47.0066,47.175,46.9504,47.0868,294895.0
2018-03-12 09:40:00,58.71,58.9,58.65,58.87,271366.0,47.0868,47.2392,47.0387,47.2151,271366.0
2018-03-12 09:50:00,58.88,58.9,58.74,58.85,212396.0,47.2231,47.2392,47.1108,47.1991,212396.0
2018-03-12 10:00:00,58.85,58.94,58.81,58.83,344158.0,47.1991,47.2713,47.167,47.183,344158.0
2018-03-12 10:10:00,58.83,59.0,58.78,58.99,177322.0,47.183,47.3194,47.1429,47.3114,177322.0
2018-03-12 10:20:00,58.99,59.07,58.94,59.01,266633.0,47.3114,47.3755,47.2713,47.3274,266633.0
2018-03-12 10:30:00,59.0,59.06,58.9,58.96,115011.0,47.3194,47.3675,47.2392,47.2873,115011.0
2018-03-12 10:40:00,58.95,59.09,58.88,59.03,198581.0,47.2793,47.3916,47.2231,47.3434,198581.0
2018-03-12 10:50:00,59.03,59.11,58.78,58.81,249479.0,47.3434,47.4076,47.1429,47.167,249479.0
2018-03-12 11:00:00,58.8,58.89,58.7,58.71,141582.0,47.159,47.2311,47.0788,47.0868,141582.0
2018-03-12 11:10:00,58.71,58.79,58.7,58.77,77212.0,47.0868,47.1509,47.0788,47.1349,77212.0
2018-03-12 11:20:00,58.76,58.78,58.68,58.7,85236.0,47.1269,47.1429,47.0627,47.0788,85236.0
2018-03-12 11:30:00,58.69,58.91,58.67,58.84,103847.0,47.0707,47.2472,47.0547,47.191,103847.0
2018-03-12 11:40:00,58.85,58.89,58.81,58.86,88335.0,47.1991,47.2311,47.167,47.2071,88335.0
2018-03-12 11:50:00,58.85,58.89,58.76,58.82,89405.0,47.1991,47.2311,47.1269,47.175,89405.0
2018-03-12 12:00:00,58.84,58.87,58.79,58.85,86109.0,47.191,47.2151,47.1509,47.1991,86109.0
2018-03-12 12:10:00,58.84,58.9,58.8,58.85,78839.0,47.191,47.2392,47.159,47.1991,78839.0
2018-03-12 12:20:00,58.85,58.87,58.77,58.8,91351.0,47.1991,47.2151,47.1349,47.159,91351.0
2018-03-12 12:30:00,58.79,58.86,58.68,58.71,112648.0,47.1509,47.2071,47.0627,47.0868,112648.0
2018-03-12 12:40:00,58.72,58.81,58.72,58.79,121030.0,47.0948,47.167,47.0948,47.1509,121030.0
2018-03-12 12:50:00,58.8,58.86,58.77,58.84,56066.0,47.159,47.2071,47.1349,47.191,56066.0
2018-03-12 13:00:00,58.84,58.92,58.83,58.88,62415.0,47.191,47.2552,47.183,47.2231,62415.0
2018-03-12 13:10:00,58.88,59.03,58.84,59.03,179819.0,47.2231,47.3434,47.191,47.3434,179819.0
2018-03-12 13:20:00,59.03,59.2,59.01,59.2,91173.0,47.3434,47.4798,47.3274,47.4798,91173.0
2018-03-12 13:30:00,59.2,59.31,59.19,59.29,152112.0,47.4798,47.568,47.4718,47.552,152112.0
2018-03-12 13:40:00,59.28,59.34,59.22,59.31,110137.0,47.5439,47.5921,47.4958,47.568,110137.0
2018-03-12 13:50:00,59.31,59.36,59.28,59.3,85084.0,47.568,47.6081,47.5439,47.56,85084.0
2018-03-12 14:00:00,59.29,59.37,59.29,59.34,178179.0,47.552,47.6161,47.552,47.5921,178179.0
2018-03-12 14:10:00,59.33,59.33,59.18,59.29,170041.0,47.584,47.584,47.4637,47.552,170041.0
2018-03-12 14:20:00,59.29,59.38,59.27,59.33,134847.0,47.552,47.6241,47.5359,47.584,134847.0
2018-03-12 14:30:00,59.33,59.36,59.25,59.3,98339.0,47.584,47.6081,47.5199,47.56,98339.0
2018-03-12 14:40:00,59.3,59.31,59.18,59.2,157287.0,47.56,47.568,47.4637,47.4798,157287.0
2018-03-12 14:50:00,59.2,59.25,59.08,59.1,381017.0,47.4798,47.5199,47.3835,47.3996,381017.0
2018-03-12 15:00:00,59.09,59.15,59.06,59.12,262550.0,47.3916,47.4397,47.3675,47.4156,262550.0
2018-03-12 15:10:00,59.12,59.16,59.04,59.1,138438.0,47.4156,47.4477,47.3515,47.3996,138438.0
2018-03-12 15:20:00,59.1,59.13,59.03,59.05,176004.0,47.3996,47.4236,47.3434,47.3595,176004.0
2018-03-12 15:30:00,59.05,59.1,58.98,59.0,203463.0,47.3595,47.3996,47.3033,47.3194,203463.0
2018-03-12 15:40:00,58.99,59.16,58.99,59.11,282385.0,47.3114,47.4477,47.3114,47.4076,282385.0
2018-03-12 15:50:00,59.11,59.13,58.9,58.9,610764.0,47.4076,47.4236,47.2392,47.2392,610764.0
2018-03-13 09:30:00,59.22,59.29,58.84,58.99,229717.0,47.4958,47.552,47.191,47.3114,229717.0
2018-03-13 09:40:00,58.98,59.27,58.96,59.18,208205.0,47.3033,47.5359,47.2873,47.4637,208205.0
2018-03-13 09:50:00,59.18,59.24,59.01,59.02,114014.0,47.4637,47.5119,47.3274,47.3354,114014.0
2018-03-13 10:00:00,59.03,59.08,58.93,58.99,94122.0,47.3434,47.3835,47.2632,47.3114,94122.0
2018-03-13 10:10:00,58.99,59.24,58.99,59.19,123029.0,47.3114,47.5119,47.3114,47.4718,123029.0
2018-03-13 10:20:00,59.19,59.23,59.14,59.18,62035.0,47.4718,47.5038,47.4317,47.4637,62035.0
2018-03-13 10:30:00,59.19,59.19,58.99,58.99,132122.0,47.4718,47.4718,47.3114,47.3114,132122.0
2018-03-13 10:40:00,58.99,59.05,58.94,58.99,84132.0,47.3114,47.3595,47.2713,47.3114,84132.0
2018-03-13 10:50:00,58.99,58.99,58.81,58.82,112798.0,47.3114,47.3114,47.167,47.175,112798.0
2018-03-13 11:00:00,58.82,58.87,58.74,58.81,76211.0,47.175,47.2151,47.1108,47.167,76211.0
2018-03-13 11:10:00,58.82,58.86,58.65,58.75,102024.0,47.175,47.2071,47.0387,47.1189,102024.0
2018-03-13 11:20:00,58.76,58.81,58.67,58.73,95970.0,47.1269,47.167,47.0547,47.1028,95970.0
2018-03-13 11:30:00,58.74,58.8,58.58,58.64,71713.0,47.1108,47.159,46.9825,47.0306,71713.0
2018-03-13 11:40:00,58.65,58.72,58.61,58.7,62996.0,47.0387,47.0948,47.0066,47.0788,62996.0
2018-03-13 11:50:00,58.7,58.74,58.64,58.64,120768.0,47.0788,47.1108,47.0306,47.0306,120768.0
2018-03-13 12:00:00,58.65,58.67,58.29,58.34,249151.0,47.0387,47.0547,46.7499,46.79,249151.0
2018-03-13 12:10:00,58.35,58.5,58.29,58.45,132657.0,46.7981,46.9184,46.7499,46.8783,132657.0
2018-03-13 12:20:00,58.45,58.53,58.41,58.5,62213.0,46.8783,46.9424,46.8462,46.9184,62213.0
2018-03-13 12:30:00,58.5,58.66,58.5,58.65,83642.0,46.9184,47.0467,46.9184,47.0387,83642.0
2018-03-13 12:40:00,58.66,58.8,58.6,58.76,84776.0,47.0467,47.159,46.9986,47.1269,84776.0
2018-03-13 12:50:00,58.75,58.81,58.73,58.73,60976.0,47.1189,47.167,47.1028,47.1028,60976.0
2018-03-13 13:00:00,58.73,58.78,58.7,58.73,76621.0,47.1028,47.1429,47.0788,47.1028,76621.0
2018-03-13 13:10:00,58.74,58.81,58.72,58.75,86853.0,47.1108,47.167,47.0948,47.1189,86853.0
2018-03-13 13:20:00,58.74,58.77,58.65,58.68,93167.0,47.1108,47.1349,47.0387,47.0627,93167.0
2018-03-13 13:30:00,58.69,58.73,58.64,58.73,71813.0,47.0707,47.1028,47.0306,47.1028,71813.0
2018-03-13 13:40:00,58.73,58.74,58.5,58.52,127317.0,47.1028,47.1108,46.9184,46.9344,127317.0
2018-03-13 13:50:00,58.52,58.58,58.42,58.45,62172.0,46.9344,46.9825,46.8542,46.8783,62172.0
2018-03-13 14:00:00,58.45,58.52,58.43,58.44,55464.0,46.8783,46.9344,46.8622,46.8702,55464.0
2018-03-13 14:10:00,58.43,58.51,58.32,58.5,100151.0,46.8622,46.9264,46.774,46.9184,100151.0
2018-03-13 14:20:00,58.5,58.54,58.45,58.45,65671.0,46.9184,46.9504,46.8783,46.8783,65671.0
2018-03-13 14:30:00,58.46,58.61,58.45,58.52,82987.0,46.8863,47.0066,46.8783,46.9344,82987.0
2018-03-13 14:40:00,58.51,58.53,58.35,58.36,126026.0,46.9264,46.9424,46.7981,46.8061,126026.0
2018-03-13 14:50:00,58.36,58.39,58.26,58.34,115112.0,46.8061,46.8301,46.7259,46.79,115112.0
2018-03-13 15:00:00,58.34,58.39,58.07,58.12,197149.0,46.79,46.8301,46.5735,46.6136,197149.0
2018-03-13 15:10:00,58.12,58.22,58.1,58.15,175661.0,46.6136,46.6938,46.5976,46.6377,175661.0
2018-03-13 15:20:00,58.16,58.16,57.97,58.05,219144.0,46.6457,46.6457,46.4933,46.5575,219144.0
2018-03-13 15:30:00,58.06,58.15,58.0,58.0,169814.0,46.5655,46.6377,46.5173,46.5173,169814.0
2018-03-13 15:40:00,58.0,58.02,57.87,57.89,310271.0,46.5173,46.5334,46.4131,46.4291,310271.0
2018-03-13 15:50:00,57.89,58.1,57.89,58.03,494820.0,46.4291,46.5976,46.4291,46.5414,494820.0
2018-03-14 09:30:00,58.42,58.42,57.79,57.86,297539.0,46.8542,46.8542,46.3489,46.4051,297539.0
2018-03-14 09:40:00,57.85,58.07,57.82,57.93,108175.0,46.397,46.5735,46.373,46.4612,108175.0
2018-03-14 09:50:00,57.93,58.02,57.86,57.98,117688.0,46.4612,46.5334,46.4051,46.5013,117688.0
2018-03-14 10:00:00,57.99,58.2,57.96,58.08,161612.0,46.5093,46.6778,46.4853,46.5815,161612.0
2018-03-14 10:10:00,58.08,58.12,57.93,57.95,156676.0,46.5815,46.6136,46.4612,46.4772,156676.0
2018-03-14 10:20:00,57.96,58.13,57.92,58.13,79631.0,46.4853,46.6216,46.4532,46.6216,79631.0
2018-03-14 10:30:00,58.13,58.16,58.03,58.08,81612.0,46.6216,46.6457,46.5414,46.5815,81612.0
2018-03-14 10:40:00,58.07,58.21,58.07,58.16,114072.0,46.5735,46.6858,46.5735,46.6457,114072.0
2018-03-14 10:50:00,58.15,58.2,58.1,58.12,82101.0,46.6377,46.6778,46.5976,46.6136,82101.0
2018-03-14 11:00:00,58.13,58.16,57.86,57.94,96480.0,46.6216,46.6457,46.4051,46.4692,96480.0
2018-03-14 11:10:00,57.94,57.95,57.75,57.78,73744.0,46.4692,46.4772,46.3168,46.3409,73744.0
2018-03-14 11:20:00,57.79,57.83,57.72,57.8,126507.0,46.3489,46.381,46.2928,46.3569,126507.0
2018-03-14 11:30:00,57.79,57.82,57.31,57.41,230373.0,46.3489,46.373,45.964,46.0442,230373.0
2018-03-14 11:40:00,57.4,57.52,57.33,57.38,189061.0,46.0361,46.1324,45.98,46.0201,189061.0
2018-03-14 11:50:00,57.39,57.61,57.39,57.47,105611.0,46.0281,46.2046,46.0281,46.0923,105611.0
2018-03-14 12:00:00,57.48,57.53,57.3,57.31,140705.0,46.1003,46.1404,45.9559,45.964,140705.0
2018-03-14 12:10:00,57.3,57.61,57.27,57.56,134421.0,45.9559,46.2046,45.9319,46.1645,134421.0
2018-03-14 12:20:00,57.55,57.57,57.41,57.52,97603.0,46.1564,46.1725,46.0442,46.1324,97603.0
2018-03-14 12:30:00,57.52,57.64,57.49,57.57,97252.0,46.1324,46.2286,46.1083,46.1725,97252.0
2018-03-14 12:40:00,57.58,57.65,57.47,57.5,146412.0,46.1805,46.2366,46.0923,46.1163,146412.0
2018-03-14 12:50:00,57.49,57.53,57.41,57.46,110182.0,46.1083,46.1404,46.0442,46.0843,110182.0
2018-03-14 13:00:00,57.46,57.46,57.31,57.31,189524.0,46.0843,46.0843,45.964,45.964,189524.0
2018-03-14 13:10:00,57.32,57.36,57.27,57.32,89988.0,45.972,46.0041,45.9319,45.972,89988.0
2018-03-14 13:20:00,57.33,57.42,57.29,57.33,161809.0,45.98,46.0522,45.9479,45.98,161809.0
2018-03-14 13:30:00,57.34,57.48,57.33,57.43,84757.0,45.988,46.1003,45.98,46.0602,84757.0
2018-03-14 13:40:00,57.44,57.55,57.42,57.5,111622.0,46.0682,46.1564,46.0522,46.1163,111622.0
2018-03-14 13:50:00,57.5,57.65,57.5,57.52,170050.0,46.1163,46.2366,46.1163,46.1324,170050.0
2018-03-14 14:00:00,57.52,57.58,57.45,57.53,99879.0,46.1324,46.1805,46.0762,46.1404,99879.0
2018-03-14 14:10:00,57.53,57.53,57.33,57.33,105770.0,46.1404,46.1404,45.98,45.98,105770.0
2018-03-14 14:20:00,57.32,57.42,57.31,57.33,206176.0,45.972,46.0522,45.964,45.98,206176.0
2018-03-14 14:30:00,57.33,57.41,57.08,57.11,124704.0,45.98,46.0442,45.7795,45.8035,124704.0
2018-03-14 14:40:00,57.11,57.14,56.96,57.11,184027.0,45.8035,45.8276,45.6832,45.8035,184027.0
2018-03-14 14:50:00,57.11,57.26,57.04,57.2,196451.0,45.8035,45.9239,45.7474,45.8757,196451.0
2018-03-14 15:00:00,57.2,57.22,57.06,57.07,144356.0,45.8757,45.8918,45.7634,45.7715,144356.0
2018-03-14 15:10:00,57.07,57.18,56.93,57.02,298035.0,45.7715,45.8597,45.6592,45.7314,298035.0
2018-03-14 15:20:00,57.02,57.07,56.92,56.92,259060.0,45.7314,45.7715,45.6512,45.6512,259060.0
2018-03-14 15:30:00,56.93,56.97,56.86,56.87,226887.0,45.6592,45.6913,45.603,45.6111,226887.0
2018-03-14 15:40:00,56.86,57.04,56.79,57.04,499495.0,45.603,45.7474,45.5469,45.7474,499495.0
2018-03-14 15:50:00,57.03,57.03,56.9,57.0,877606.0,45.7394,45.7394,45.6351,45.7153,877606.0
2018-03-15 09:30:00,57.39,57.41,57.19,57.2,217082.0,46.0281,46.0442,45.8677,45.8757,217082.0
2018-03-15 09:40:00,57.19,57.22,57.06,57.14,150767.0,45.8677,45.8918,45.7634,45.8276,150767.0
2018-03-15 09:50:00,57.13,57.27,57.11,57.2,205441.0,45.8196,45.9319,45.8035,45.8757,205441.0
2018-03-15 10:00:00,57.21,57.44,57.21,57.4,114032.0,45.8838,46.0682,45.8838,46.0361,114032.0
2018-03-15 10:10:00,57.42,57.54,57.27,57.27,96090.0,46.0522,46.1484,45.9319,45.9319,96090.0
2018-03-15 10:20:00,57.27,57.31,57.18,57.29,74198.0,45.9319,45.964,45.8597,45.9479,74198.0
2018-03-15 10:30:00,57.28,57.35,57.12,57.13,71675.0,45.9399,45.996,45.8116,45.8196,71675.0
2018-03-15 10:40:00,57.15,57.19,57.04,57.11,101074.0,45.8356,45.8677,45.7474,45.8035,101074.0
2018-03-15 10:50:00,57.11,57.22,57.07,57.19,107489.0,45.8035,45.8918,45.7715,45.8677,107489.0
2018-03-15 11:00:00,57.19,57.32,57.18,57.26,291369.0,45.8677,45.972,45.8597,45.9239,291369.0
2018-03-15 11:10:00,57.26,57.34,57.21,57.33,286590.0,45.9239,45.988,45.8838,45.98,286590.0
2018-03-15 11:20:00,57.32,57.48,57.3,57.33,185662.0,45.972,46.1003,45.9559,45.98,185662.0
2018-03-15 11:30:00,57.33,57.37,57.25,57.36,112736.0,45.98,46.0121,45.9158,46.0041,112736.0
2018-03-15 11:40:00,57.36,57.37,57.24,57.27,71086.0,46.0041,46.0121,45.9078,45.9319,71086.0
2018-03-15 11:50:00,57.26,57.31,57.13,57.28,72661.0,45.9239,45.964,45.8196,45.9399,72661.0
2018-03-15 12:00:00,57.28,57.37,57.23,57.32,106165.0,45.9399,46.0121,45.8998,45.972,106165.0
2018-03-15 12:10:00,57.32,57.34,57.16,57.22,52026.0,45.972,45.988,45.8436,45.8918,52026.0
2018-03-15 12:20:00,57.23,57.3,57.2,57.21,51890.0,45.8998,45.9559,45.8757,45.8838,51890.0
2018-03-15 12:30:00,57.21,57.28,57.15,57.22,85756.0,45.8838,45.9399,45.8356,45.8918,85756.0
2018-03-15 12:40:00,57.22,57.29,57.18,57.22,64744.0,45.8918,45.9479,45.8597,45.8918,64744.0
2018-03-15 12:50:00,57.22,57.31,57.2,57.24,81236.0,45.8918,45.964,45.8757,45.9078,81236.0
2018-03-15 13:00:00,57.23,57.3,57.22,57.26,64395.0,45.8998,45.9559,45.8918,45.9239,64395.0
2018-03-15 13:10:00,57.26,57.3,57.14,57.16,102934.0,45.9239,45.9559,45.8276,45.8436,102934.0
2018-03-15 13:20:00,57.16,57.28,57.15,57.25,115915.0,45.8436,45.9399,45.8356,45.9158,115915.0
2018-03-15 13:30:00,57.25,57.33,57.25,57.3,56042.0,45.9158,45.98,45.9158,45.9559,56042.0
2018-03-15 13:40:00,57.3,57.3,57.05,57.09,91403.0,45.9559,45.9559,45.7554,45.7875,91403.0
2018-03-15 13:50:00,57.11,57.13,56.98,56.98,73401.0,45.8035,45.8196,45.6993,45.6993,73401.0
2018-03-15 14:00:00,56.97,57.12,56.94,57.1,119377.0,45.6913,45.8116,45.6672,45.7955,119377.0
2018-03-15 14:10:00,57.1,57.24,57.08,57.21,84384.0,45.7955,45.9078,45.7795,45.8838,84384.0
2018-03-15 14:20:00,57.2,57.23,57.08,57.13,94828.0,45.8757,45.8998,45.7795,45.8196,94828.0
2018-03-15 14:30:00,57.12,57.22,57.11,57.11,69393.0,45.8116,45.8918,45.8035,45.8035,69393.0
2018-03-15 14:40:00,57.12,57.18,57.03,57.03,123685.0,45.8116,45.8597,45.7394,45.7394,123685.0
2018-03-15 14:50:00,57.04,57.25,57.01,57.23,102076.0,45.7474,45.9158,45.7233,45.8998,102076.0
2018-03-15 15:00:00,57.22,57.25,57.18,57.23,76443.0,45.8918,45.9158,45.8597,45.8998,76443.0
2018-03-15 15:10:00,57.23,57.25,57.14,57.19,72834.0,45.8998,45.9158,45.8276,45.8677,72834.0
2018-03-15 15:20:00,57.2,57.36,57.2,57.36,100782.0,45.8757,46.0041,45.8757,46.0041,100782.0
2018-03-15 15:30:00,57.36,57.41,57.32,57.33,132100.0,46.0041,46.0442,45.972,45.98,132100.0
2018-03-15 15:40:00,57.33,57.39,57.29,57.37,189465.0,45.98,46.0281,45.9479,46.0121,189465.0
2018-03-15 15:50:00,57.37,57.38,57.23,57.23,418564.0,46.0121,46.0201,45.8998,45.8998,418564.0
2018-03-16 09:30:00,57.39,57.65,57.29,57.47,1064698.0,46.0281,46.2366,45.9479,46.0923,1064698.0
2018-03-16 09:40:00,57.46,57.7,57.43,57.67,85046.0,46.0843,46.2767,46.0602,46.2527,85046.0
2018-03-16 09:50:00,57.67,57.75,57.61,57.74,82718.0,46.2527,46.3168,46.2046,46.3088,82718.0
2018-03-16 10:00:00,57.74,57.84,57.61,57.67,91015.0,46.3088,46.389,46.2046,46.2527,91015.0
2018-03-16 10:10:00,57.67,57.69,57.59,57.67,187167.0,46.2527,46.2687,46.1885,46.2527,187167.0
2018-03-16 10:20:00,57.67,57.8,57.66,57.77,94778.0,46.2527,46.3569,46.2447,46.3329,94778.0
2018-03-16 10:30:00,57.78,57.92,57.75,57.89,121099.0,46.3409,46.4532,46.3168,46.4291,121099.0
2018-03-16 10:40:00,57.89,57.93,57.79,57.92,89281.0,46.4291,46.4612,46.3489,46.4532,89281.0
2018-03-16 10:50:00,57.93,58.01,57.9,57.99,170338.0,46.4612,46.5254,46.4371,46.5093,170338.0
2018-03-16 11:00:00,57.98,57.98,57.88,57.88,107376.0,46.5013,46.5013,46.4211,46.4211,107376.0
2018-03-16 11:10:00,57.87,57.91,57.81,57.91,89655.0,46.4131,46.4452,46.365,46.4452,89655.0
2018-03-16 11:20:00,57.9,57.94,57.81,57.92,75337.0,46.4371,46.4692,46.365,46.4532,75337.0
2018-03-16 11:30:00,57.93,58.06,57.92,57.99,121823.0,46.4612,46.5655,46.4532,46.5093,121823.0
2018-03-16 11:40:00,57.98,57.99,57.87,57.91,66563.0,46.5013,46.5093,46.4131,46.4452,66563.0
2018-03-16 11:50:00,57.91,57.93,57.78,57.79,56106.0,46.4452,46.4612,46.3409,46.3489,56106.0
2018-03-16 12:00:00,57.78,57.88,57.78,57.83,60606.0,46.3409,46.4211,46.3409,46.381,60606.0
2018-03-16 12:10:00,57.83,57.91,57.78,57.86,54750.0,46.381,46.4452,46.3409,46.4051,54750.0
2018-03-16 12:20:00,57.86,57.9,57.84,57.84,88910.0,46.4051,46.4371,46.389,46.389,88910.0
2018-03-16 12:30:00,57.84,57.91,57.8,57.86,74778.0,46.389,46.4452,46.3569,46.4051,74778.0
2018-03-16 12:40:00,57.86,57.91,57.84,57.86,103093.0,46.4051,46.4452,46.389,46.4051,103093.0
2018-03-16 12:50:00,57.86,57.86,57.77,57.82,53805.0,46.4051,46.4051,46.3329,46.373,53805.0
2018-03-16 13:00:00,57.83,57.83,57.73,57.74,97877.0,46.381,46.381,46.3008,46.3088,97877.0
2018-03-16 13:10:00,57.75,57.75,57.66,57.71,104006.0,46.3168,46.3168,46.2447,46.2848,104006.0
2018-03-16 13:20:00,57.71,57.75,57.65,57.7,102821.0,46.2848,46.3168,46.2366,46.2767,102821.0
2018-03-16 13:30:00,57.68,57.72,57.66,57.71,98278.0,46.2607,46.2928,46.2447,46.2848,98278.0
2018-03-16 13:40:00,57.71,57.72,57.56,57.59,144581.0,46.2848,46.2928,46.1645,46.1885,144581.0
2018-03-16 13:50:00,57.59,57.71,57.58,57.68,78842.0,46.1885,46.2848,46.1805,46.2607,78842.0
2018-03-16 14:00:00,57.7,57.74,57.68,57.68,83999.0,46.2767,46.3088,46.2607,46.2607,83999.0
2018-03-16 14:10:00,57.68,57.73,57.63,57.71,112701.0,46.2607,46.3008,46.2206,46.2848,112701.0
2018-03-16 14:20:00,57.71,57.72,57.67,57.7,75831.0,46.2848,46.2928,46.2527,46.2767,75831.0
2018-03-16 14:30:00,57.7,57.74,57.65,57.73,57168.0,46.2767,46.3088,46.2366,46.3008,57168.0
2018-03-16 14:40:00,57.73,57.75,57.7,57.75,68442.0,46.3008,46.3168,46.2767,46.3168,68442.0
2018-03-16 14:50:00,57.75,57.85,57.74,57.82,103808.0,46.3168,46.397,46.3088,46.373,103808.0
2018-03-16 15:00:00,57.82,57.88,57.81,57.85,78037.0,46.373,46.4211,46.365,46.397,78037.0
2018-03-16 15:10:00,57.85,57.86,57.75,57.76,52077.0,46.397,46.4051,46.3168,46.3249,52077.0
2018-03-16 15:20:00,57.77,57.84,57.72,57.84,164866.0,46.3329,46.389,46.2928,46.389,164866.0
2018-03-16 15:30:00,57.83,57.93,57.83,57.89,125400.0,46.381,46.4612,46.381,46.4291,125400.0
2018-03-16 15:40:00,57.9,57.95,57.81,57.84,260841.0,46.4371,46.4772,46.365,46.389,260841.0
2018-03-16 15:50:00,57.84,57.86,57.51,57.51,773998.0,46.389,46.4051,46.1244,46.1244,773998.0
2018-03-19 09:30:00,57.4,57.64,57.26,57.63,241630.0,46.0361,46.2286,45.9239,46.2206,241630.0
2018-03-19 09:40:00,57.61,57.62,57.31,57.41,154506.0,46.2046,46.2126,45.964,46.0442,154506.0
2018-03-19 09:50:00,57.42,57.51,57.4,57.49,117679.0,46.0522,46.1244,46.0361,46.1083,117679.0
2018-03-19 10:00:00,57.48,57.5,57.4,57.43,131276.0,46.1003,46.1163,46.0361,46.0602,131276.0
2018-03-19 10:10:00,57.43,57.57,57.38,57.51,177772.0,46.0602,46.1725,46.0201,46.1244,177772.0
2018-03-19 10:20:00,57.5,57.66,57.47,57.66,110538.0,46.1163,46.2447,46.0923,46.2447,110538.0
2018-03-19 10:30:00,57.66,57.67,57.58,57.59,121900.0,46.2447,46.2527,46.1805,46.1885,121900.0
2018-03-19 10:40:00,57.6,57.6,57.43,57.43,98320.0,46.1965,46.1965,46.0602,46.0602,98320.0
2018-03-19 10:50:00,57.43,57.44,57.16,57.22,172008.0,46.0602,46.0682,45.8436,45.8918,172008.0
2018-03-19 11:00:00,57.22,57.33,57.18,57.31,123283.0,45.8918,45.98,45.8597,45.964,123283.0
2018-03-19 11:10:00,57.32,57.33,57.08,57.08,88933.0,45.972,45.98,45.7795,45.7795,88933.0
2018-03-19 11:20:00,57.09,57.22,57.05,57.2,85402.0,45.7875,45.8918,45.7554,45.8757,85402.0
2018-03-19 11:30:00,57.21,57.24,57.07,57.07,95788.0,45.8838,45.9078,45.7715,45.7715,95788.0
2018-03-19 11:40:00,57.07,57.08,56.96,57.03,90797.0,45.7715,45.7795,45.6832,45.7394,90797.0
2018-03-19 11:50:00,57.04,57.11,56.93,56.99,98890.0,45.7474,45.8035,45.6592,45.7073,98890.0
2018-03-19 12:00:00,56.99,57.06,56.95,56.97,99408.0,45.7073,45.7634,45.6752,45.6913,99408.0
2018-03-19 12:10:00,56.98,57.0,56.78,56.82,95678.0,45.6993,45.7153,45.5389,45.571,95678.0
2018-03-19 12:20:00,56.81,56.93,56.78,56.9,85430.0,45.5629,45.6592,45.5389,45.6351,85430.0
2018-03-19 12:30:00,56.9,56.96,56.82,56.84,73609.0,45.6351,45.6832,45.571,45.587,73609.0
2018-03-19 12:40:00,56.84,56.87,56.67,56.68,116596.0,45.587,45.6111,45.4507,45.4587,116596.0
2018-03-19 12:50:00,56.68,56.82,56.67,56.78,76157.0,45.4587,45.571,45.4507,45.5389,76157.0
2018-03-19 13:00:00,56.77,56.79,56.43,56.47,136494.0,45.5309,45.5469,45.2582,45.2903,136494.0
2018-03-19 13:10:00,56.46,56.56,56.38,56.49,289936.0,45.2822,45.3624,45.2181,45.3063,289936.0
2018-03-19 13:20:00,56.49,56.49,56.19,56.28,167815.0,45.3063,45.3063,45.0657,45.1379,167815.0
2018-03-19 13:30:00,56.27,56.46,56.25,56.45,150230.0,45.1298,45.2822,45.1138,45.2742,150230.0
2018-03-19 13:40:00,56.46,56.62,56.44,56.6,64785.0,45.2822,45.4106,45.2662,45.3945,64785.0
2018-03-19 13:50:00,56.6,56.61,56.5,56.6,74715.0,45.3945,45.4025,45.3143,45.3945,74715.0
2018-03-19 14:00:00,56.59,56.7,56.58,56.68,161888.0,45.3865,45.4747,45.3785,45.4587,161888.0
2018-03-19 14:10:00,56.68,56.72,56.62,56.63,85599.0,45.4587,45.4908,45.4106,45.4186,85599.0
2018-03-19 14:20:00,56.63,56.67,56.54,56.66,125859.0,45.4186,45.4507,45.3464,45.4426,125859.0
2018-03-19 14:30:00,56.66,56.66,56.42,56.45,100073.0,45.4426,45.4426,45.2502,45.2742,100073.0
2018-03-19 14:40:00,56.46,56.59,56.37,56.53,102126.0,45.2822,45.3865,45.2101,45.3384,102126.0
2018-03-19 14:50:00,56.52,56.7,56.47,56.66,143043.0,45.3304,45.4747,45.2903,45.4426,143043.0
2018-03-19 15:00:00,56.66,56.71,56.56,56.61,145672.0,45.4426,45.4827,45.3624,45.4025,145672.0
2018-03-19 15:10:00,56.61,56.88,56.58,56.83,214305.0,45.4025,45.6191,45.3785,45.579,214305.0
2018-03-19 15:20:00,56.84,56.93,56.77,56.79,209501.0,45.587,45.6592,45.5309,45.5469,209501.0
2018-03-19 15:30:00,56.79,56.9,56.69,56.88,191356.0,45.5469,45.6351,45.4667,45.6191,191356.0
2018-03-19 15:40:00,56.87,56.97,56.82,56.85,318712.0,45.6111,45.6913,45.571,45.595,318712.0
2018-03-19 15:50:00,56.84,57.08,56.81,56.95,477934.0,45.587,45.7795,45.5629,45.6752,477934.0
2018-03-20 09:30:00,57.19,57.31,56.89,56.97,285902.0,45.8677,45.964,45.6271,45.6913,285902.0
2018-03-20 09:40:00,56.98,57.28,56.98,57.28,165933.0,45.6993,45.9399,45.6993,45.9399,165933.0
2018-03-20 09:50:00,57.28,57.35,57.16,57.18,119960.0,45.9399,45.996,45.8436,45.8597,119960.0
2018-03-20 10:00:00,57.17,57.29,57.16,57.24,115518.0,45.8517,45.9479,45.8436,45.9078,115518.0
2018-03-20 10:10:00,57.23,57.26,57.08,57.2,162266.0,45.8998,45.9239,45.7795,45.8757,162266.0
2018-03-20 10:20:00,57.2,57.45,57.19,57.45,136723.0,45.8757,46.0762,45.8677,46.0762,136723.0
2018-03-20 10:30:00,57.45,57.56,57.42,57.53,177544.0,46.0762,46.1645,46.0522,46.1404,177544.0
2018-03-20 10:40:00,57.52,57.64,57.47,57.55,252132.0,46.1324,46.2286,46.0923,46.1564,252132.0
2018-03-20 10:50:00,57.54,57.55,57.46,57.52,187834.0,46.1484,46.1564,46.0843,46.1324,187834.0
2018-03-20 11:00:00,57.53,57.57,57.43,57.52,166371.0,46.1404,46.1725,46.0602,46.1324,166371.0
2018-03-20 11:10:00,57.51,57.56,57.45,57.56,150085.0,46.1244,46.1645,46.0762,46.1645,150085.0
2018-03-20 11:20:00,57.56,57.8,57.55,57.8,181623.0,46.1645,46.3569,46.1564,46.3569,181623.0
2018-03-20 11:30:00,57.81,57.81,57.62,57.81,177374.0,46.365,46.365,46.2126,46.365,177374.0
2018-03-20 11:40:00,57.8,57.81,57.52,57.57,129159.0,46.3569,46.365,46.1324,46.1725,129159.0
2018-03-20 11:50:00,57.57,57.65,57.48,57.61,148499.0,46.1725,46.2366,46.1003,46.2046,148499.0
2018-03-20 12:00:00,57.62,57.72,57.6,57.69,71585.0,46.2126,46.2928,46.1965,46.2687,71585.0
2018-03-20 12:10:00,57.69,57.84,57.67,57.8,147877.0,46.2687,46.389,46.2527,46.3569,147877.0
2018-03-20 12:20:00,57.8,57.87,57.73,57.73,93878.0,46.3569,46.4131,46.3008,46.3008,93878.0
2018-03-20 12:30:00,57.72,57.75,57.62,57.62,136850.0,46.2928,46.3168,46.2126,46.2126,136850.0
2018-03-20 12:40:00,57.62,57.67,57.58,57.59,137517.0,46.2126,46.2527,46.1805,46.1885,137517.0
2018-03-20 12:50:00,57.59,57.71,57.59,57.71,88428.0,46.1885,46.2848,46.1885,46.2848,88428.0
2018-03-20 13:00:00,57.71,57.78,57.7,57.77,174352.0,46.2848,46.3409,46.2767,46.3329,174352.0
2018-03-20 13:10:00,57.76,57.8,57.72,57.75,164543.0,46.3249,46.3569,46.2928,46.3168,164543.0
2018-03-20 13:20:00,57.75,57.8,57.7,57.77,321064.0,46.3168,46.3569,46.2767,46.3329,321064.0
2018-03-20 13:30:00,57.77,57.78,57.65,57.67,228291.0,46.3329,46.3409,46.2366,46.2527,228291.0
2018-03-20 13:40:00,57.67,57.74,57.59,57.64,84060.0,46.2527,46.3088,46.1885,46.2286,84060.0
2018-03-20 13:50:00,57.65,57.67,57.5,57.51,52812.0,46.2366,46.2527,46.1163,46.1244,52812.0
2018-03-20 14:00:00,57.5,57.61,57.44,57.54,123525.0,46.1163,46.2046,46.0682,46.1484,123525.0
2018-03-20 14:10:00,57.55,57.67,57.54,57.64,176897.0,46.1564,46.2527,46.1484,46.2286,176897.0
2018-03-20 14:20:00,57.64,57.69,57.6,57.67,81024.0,46.2286,46.2687,46.1965,46.2527,81024.0
2018-03-20 14:30:00,57.67,57.69,57.63,57.65,107681.0,46.2527,46.2687,46.2206,46.2366,107681.0
2018-03-20 14:40:00,57.64,57.82,57.63,57.78,142661.0,46.2286,46.373,46.2206,46.3409,142661.0
2018-03-20 14:50:00,57.79,57.82,57.69,57.73,168279.0,46.3489,46.373,46.2687,46.3008,168279.0
2018-03-20 15:00:00,57.73,57.82,57.72,57.8,138388.0,46.3008,46.373,46.2928,46.3569,138388.0
2018-03-20 15:10:00,57.8,57.82,57.65,57.66,123809.0,46.3569,46.373,46.2366,46.2447,123809.0
2018-03-20 15:20:00,57.65,57.73,57.61,57.62,82674.0,46.2366,46.3008,46.2046,46.2126,82674.0
2018-03-20 15:30:00,57.62,57.67,57.54,57.6,269873.0,46.2126,46.2527,46.1484,46.1965,269873.0
2018-03-20 15:40:00,57.59,57.62,57.54,57.58,246089.0,46.1885,46.2126,46.1484,46.1805,246089.0
2018-03-20 15:50:00,57.58,57.62,57.46,57.49,793712.0,46.1805,46.2126,46.0843,46.1083,793712.0
2018-03-21 09:30:00,57.32,57.55,57.21,57.4,290545.0,45.972,46.1564,45.8838,46.0361,290545.0
2018-03-21 09:40:00,57.38,57.46,57.21,57.22,202911.0,46.0201,46.0843,45.8838,45.8918,202911.0
2018-03-21 09:50:00,57.22,57.29,57.06,57.09,434342.0,45.8918,45.9479,45.7634,45.7875,434342.0
2018-03-21 10:00:00,57.1,57.22,57.0,57.21,197251.0,45.7955,45.8918,45.7153,45.8838,197251.0
2018-03-21 10:10:00,57.2,57.21,57.1,57.14,94000.0,45.8757,45.8838,45.7955,45.8276,94000.0
2018-03-21 10:20:00,57.14,57.15,57.0,57.01,100677.0,45.8276,45.8356,45.7153,45.7233,100677.0
2018-03-21 10:30:00,57.02,57.03,56.89,57.03,188581.0,45.7314,45.7394,45.6271,45.7394,188581.0
2018-03-21 10:40:00,57.03,57.14,57.0,57.13,161855.0,45.7394,45.8276,45.7153,45.8196,161855.0
2018-03-21 10:50:00,57.13,57.23,57.13,57.18,147352.0,45.8196,45.8998,45.8196,45.8597,147352.0
2018-03-21 11:00:00,57.18,57.19,57.11,57.14,101983.0,45.8597,45.8677,45.8035,45.8276,101983.0
2018-03-21 11:10:00,57.15,57.19,57.06,57.14,92742.0,45.8356,45.8677,45.7634,45.8276,92742.0
2018-03-21 11:20:00,57.14,57.26,57.14,57.26,90061.0,45.8276,45.9239,45.8276,45.9239,90061.0
2018-03-21 11:30:00,57.26,57.39,57.24,57.39,86707.0,45.9239,46.0281,45.9078,46.0281,86707.0
2018-03-21 11:40:00,57.39,57.52,57.37,57.51,116426.0,46.0281,46.1324,46.0121,46.1244,116426.0
2018-03-21 11:50:00,57.5,57.62,57.5,57.52,140126.0,46.1163,46.2126,46.1163,46.1324,140126.0
2018-03-21 12:00:00,57.51,57.54,57.45,57.53,161125.0,46.1244,46.1484,46.0762,46.1404,161125.0
2018-03-21 12:10:00,57.53,57.6,57.47,57.59,100374.0,46.1404,46.1965,46.0923,46.1885,100374.0
2018-03-21 12:20:00,57.59,57.63,57.51,57.54,55255.0,46.1885,46.2206,46.1244,46.1484,55255.0
2018-03-21 12:30:00,57.54,57.6,57.51,57.58,36294.0,46.1484,46.1965,46.1244,46.1805,36294.0
2018-03-21 12:40:00,57.58,57.64,57.5,57.52,70996.0,46.1805,46.2286,46.1163,46.1324,70996.0
2018-03-21 12:50:00,57.52,57.59,57.52,57.55,37110.0,46.1324,46.1885,46.1324,46.1564,37110.0
2018-03-21 13:00:00,57.55,57.56,57.48,57.48,67069.0,46.1564,46.1645,46.1003,46.1003,67069.0
2018-03-21 13:10:00,57.48,57.52,57.41,57.44,66383.0,46.1003,46.1324,46.0442,46.0682,66383.0
2018-03-21 13:20:00,57.44,57.5,57.42,57.43,75817.0,46.0682,46.1163,46.0522,46.0602,75817.0
2018-03-21 13:30:00,57.42,57.47,57.38,57.39,92806.0,46.0522,46.0923,46.0201,46.0281,92806.0
2018-03-21 13:40:00,57.39,57.46,57.34,57.46,55844.0,46.0281,46.0843,45.988,46.0843,55844.0
2018-03-21 13:50:00,57.45,57.55,57.42,57.5,134196.0,46.0762,46.1564,46.0522,46.1163,134196.0
2018-03-21 14:00:00,57.51,58.03,57.29,57.96,377184.0,46.1244,46.5414,45.9479,46.4853,377184.0
2018-03-21 14:10:00,57.96,58.17,57.91,58.14,280392.0,46.4853,46.6537,46.4452,46.6296,280392.0
2018-03-21 14:20:00,58.14,58.16,57.81,57.96,239013.0,46.6296,46.6457,46.365,46.4853,239013.0
2018-03-21 14:30:00,57.97,58.1,57.91,57.93,243157.0,46.4933,46.5976,46.4452,46.4612,243157.0
2018-03-21 14:40:00,57.93,58.01,57.75,57.79,172090.0,46.4612,46.5254,46.3168,46.3489,172090.0
2018-03-21 14:50:00,57.79,57.79,57.58,57.72,174713.0,46.3489,46.3489,46.1805,46.2928,174713.0
2018-03-21 15:00:00,57.73,57.85,57.6,57.75,265572.0,46.3008,46.397,46.1965,46.3168,265572.0
2018-03-21 15:10:00,57.76,57.91,57.64,57.83,221847.0,46.3249,46.4452,46.2286,46.381,221847.0
2018-03-21 15:20:00,57.83,57.92,57.71,57.73,149397.0,46.381,46.4532,46.2848,46.3008,149397.0
2018-03-21 15:30:00,57.73,57.78,57.69,57.74,155504.0,46.3008,46.3409,46.2687,46.3088,155504.0
2018-03-21 15:40:00,57.74,57.74,57.59,57.63,332923.0,46.3088,46.3088,46.1885,46.2206,332923.0
2018-03-21 15:50:00,57.62,57.63,57.1,57.12,1026228.0,46.2126,46.2206,45.7955,45.8116,1026228.0
2018-03-22 09:30:00,56.31,56.6,56.17,56.45,270951.0,45.1619,45.3945,45.0496,45.2742,270951.0
2018-03-22 09:40:00,56.44,56.58,56.27,56.43,232366.0,45.2662,45.3785,45.1298,45.2582,232366.0
2018-03-22 09:50:00,56.42,56.47,56.1,56.19,532100.0,45.2502,45.2903,44.9935,45.0657,532100.0
2018-03-22 10:00:00,56.18,56.28,56.05,56.27,306478.0,45.0577,45.1379,44.9534,45.1298,306478.0
2018-03-22 10:10:00,56.28,56.67,56.24,56.52,322345.0,45.1379,45.4507,45.1058,45.3304,322345.0
2018-03-22 10:20:00,56.51,56.51,56.33,56.34,104148.0,45.3223,45.3223,45.178,45.186,104148.0
2018-03-22 10:30:00,56.33,56.4,56.25,56.38,276547.0,45.178,45.2341,45.1138,45.2181,276547.0
2018-03-22 10:40:00,56.39,56.39,55.97,55.99,286357.0,45.2261,45.2261,44.8892,44.9053,286357.0
2018-03-22 10:50:00,55.99,56.02,55.69,55.86,507465.0,44.9053,44.9293,44.6647,44.801,507465.0
2018-03-22 11:00:00,55.86,56.03,55.85,55.92,302210.0,44.801,44.9374,44.793,44.8491,302210.0
2018-03-22 11:10:00,55.93,55.96,55.69,55.8,352646.0,44.8572,44.8812,44.6647,44.7529,352646.0
2018-03-22 11:20:00,55.8,55.8,55.55,55.63,431505.0,44.7529,44.7529,44.5524,44.6166,431505.0
2018-03-22 11:30:00,55.64,55.72,55.33,55.35,336893.0,44.6246,44.6887,44.3759,44.392,336893.0
2018-03-22 11:40:00,55.35,55.47,55.21,55.43,363921.0,44.392,44.4882,44.2797,44.4561,363921.0
2018-03-22 11:50:00,55.43,55.61,55.31,55.33,204264.0,44.4561,44.6005,44.3599,44.3759,204264.0
2018-03-22 12:00:00,55.33,55.4,55.21,55.34,255738.0,44.3759,44.4321,44.2797,44.384,255738.0
2018-03-22 12:10:00,55.35,55.66,55.2,55.58,416085.0,44.392,44.6406,44.2717,44.5765,416085.0
2018-03-22 12:20:00,55.58,55.96,55.58,55.9,293364.0,44.5765,44.8812,44.5765,44.8331,293364.0
2018-03-22 12:30:00,55.9,55.98,55.77,55.87,249337.0,44.8331,44.8973,44.7288,44.809,249337.0
2018-03-22 12:40:00,55.86,55.93,55.75,55.85,234188.0,44.801,44.8572,44.7128,44.793,234188.0
2018-03-22 12:50:00,55.85,55.93,55.72,55.72,124109.0,44.793,44.8572,44.6887,44.6887,124109.0
2018-03-22 13:00:00,55.72,55.72,55.51,55.66,149608.0,44.6887,44.6887,44.5203,44.6406,149608.0
2018-03-22 13:10:00,55.66,55.77,55.55,55.65,204083.0,44.6406,44.7288,44.5524,44.6326,204083.0
2018-03-22 13:20:00,55.65,56.02,55.61,55.99,264485.0,44.6326,44.9293,44.6005,44.9053,264485.0
2018-03-22 13:30:00,56.0,56.21,55.91,56.1,302953.0,44.9133,45.0817,44.8411,44.9935,302953.0
2018-03-22 13:40:00,56.1,56.17,56.03,56.04,133889.0,44.9935,45.0496,44.9374,44.9454,133889.0
2018-03-22 13:50:00,56.03,56.04,55.93,56.0,160702.0,44.9374,44.9454,44.8572,44.9133,160702.0
2018-03-22 14:00:00,56.0,56.08,55.86,55.87,182726.0,44.9133,44.9775,44.801,44.809,182726.0
2018-03-22 14:10:00,55.87,55.92,55.8,55.85,111109.0,44.809,44.8491,44.7529,44.793,111109.0
2018-03-22 14:20:00,55.85,55.86,55.51,55.53,172975.0,44.793,44.801,44.5203,44.5364,172975.0
2018-03-22 14:30:00,55.53,55.55,55.43,55.54,201629.0,44.5364,44.5524,44.4561,44.5444,201629.0
2018-03-22 14:40:00,55.55,55.57,55.41,55.51,177193.0,44.5524,44.5684,44.4401,44.5203,177193.0
2018-03-22 14:50:00,55.51,55.54,55.19,55.24,243708.0,44.5203,44.5444,44.2637,44.3038,243708.0
2018-03-22 15:00:00,55.24,55.4,55.18,55.19,246838.0,44.3038,44.4321,44.2556,44.2637,246838.0
2018-03-22 15:10:00,55.2,55.23,54.86,54.94,475707.0,44.2717,44.2957,43.999,44.0632,475707.0
2018-03-22 15:20:00,54.94,55.15,54.93,55.0,471142.0,44.0632,44.2316,44.0551,44.1113,471142.0
2018-03-22 15:30:00,55.0,55.02,54.85,54.86,499930.0,44.1113,44.1273,43.991,43.999,499930.0
2018-03-22 15:40:00,54.86,54.91,54.51,54.69,742833.0,43.999,44.0391,43.7183,43.8627,742833.0
2018-03-22 15:50:00,54.69,54.82,54.61,54.66,1228359.0,43.8627,43.9669,43.7985,43.8386,1228359.0
2018-03-23 09:30:00,54.91,54.98,54.52,54.63,421369.0,44.0391,44.0952,43.7263,43.8145,421369.0
2018-03-23 09:40:00,54.63,54.64,54.2,54.28,239054.0,43.8145,43.8226,43.4697,43.5338,239054.0
2018-03-23 09:50:00,54.28,54.5,54.22,54.24,206419.0,43.5338,43.7103,43.4857,43.5017,206419.0
2018-03-23 10:00:00,54.24,54.47,54.23,54.39,284961.0,43.5017,43.6862,43.4937,43.622,284961.0
2018-03-23 10:10:00,54.39,54.6,54.31,54.39,350817.0,43.622,43.7905,43.5579,43.622,350817.0
2018-03-23 10:20:00,54.38,54.44,54.25,54.3,211922.0,43.614,43.6621,43.5098,43.5499,211922.0
2018-03-23 10:30:00,54.32,54.42,54.21,54.23,193802.0,43.5659,43.6461,43.4777,43.4937,193802.0
2018-03-23 10:40:00,54.22,54.42,54.2,54.22,188146.0,43.4857,43.6461,43.4697,43.4857,188146.0
2018-03-23 10:50:00,54.22,54.32,54.06,54.16,180740.0,43.4857,43.5659,43.3574,43.4376,180740.0
2018-03-23 11:00:00,54.16,54.2,53.89,53.89,230223.0,43.4376,43.4697,43.221,43.221,230223.0
2018-03-23 11:10:00,53.88,53.95,53.75,53.8,217439.0,43.213,43.2692,43.1088,43.1489,217439.0
2018-03-23 11:20:00,53.8,53.81,53.49,53.53,386246.0,43.1489,43.1569,42.9002,42.9323,386246.0
2018-03-23 11:30:00,53.53,53.66,53.4,53.41,293868.0,42.9323,43.0366,42.828,42.8361,293868.0
2018-03-23 11:40:00,53.41,53.44,53.12,53.16,277604.0,42.8361,42.8601,42.6035,42.6356,277604.0
2018-03-23 11:50:00,53.16,53.21,52.97,52.98,339983.0,42.6356,42.6757,42.4832,42.4912,339983.0
2018-03-23 12:00:00,52.97,53.24,52.91,53.22,606189.0,42.4832,42.6997,42.4351,42.6837,606189.0
2018-03-23 12:10:00,53.21,53.29,52.94,52.96,511829.0,42.6757,42.7398,42.4591,42.4752,511829.0
2018-03-23 12:20:00,52.96,53.43,52.95,53.36,519561.0,42.4752,42.8521,42.4671,42.796,519561.0
2018-03-23 12:30:00,53.37,53.4,53.15,53.17,318162.0,42.804,42.828,42.6275,42.6436,318162.0
2018-03-23 12:40:00,53.17,53.2,53.04,53.05,245093.0,42.6436,42.6676,42.5393,42.5473,245093.0
2018-03-23 12:50:00,53.06,53.16,52.99,53.02,272241.0,42.5554,42.6356,42.4992,42.5233,272241.0
2018-03-23 13:00:00,53.01,53.32,52.94,53.32,230394.0,42.5153,42.7639,42.4591,42.7639,230394.0
2018-03-23 13:10:00,53.32,53.43,53.27,53.41,191674.0,42.7639,42.8521,42.7238,42.8361,191674.0
2018-03-23 13:20:00,53.41,53.7,53.37,53.64,392545.0,42.8361,43.0686,42.804,43.0205,392545.0
2018-03-23 13:30:00,53.66,53.77,53.47,53.48,185468.0,43.0366,43.1248,42.8842,42.8922,185468.0
2018-03-23 13:40:00,53.48,53.65,53.46,53.63,128320.0,42.8922,43.0285,42.8762,43.0125,128320.0
2018-03-23 13:50:00,53.62,53.79,53.62,53.66,194591.0,43.0045,43.1408,43.0045,43.0366,194591.0
2018-03-23 14:00:00,53.66,53.74,53.44,53.46,172587.0,43.0366,43.1007,42.8601,42.8762,172587.0
2018-03-23 14:10:00,53.46,53.46,53.14,53.16,243141.0,42.8762,42.8762,42.6195,42.6356,243141.0
2018-03-23 14:20:00,53.16,53.21,52.96,53.1,243437.0,42.6356,42.6757,42.4752,42.5874,243437.0
2018-03-23 14:30:00,53.09,53.09,52.9,53.03,255274.0,42.5794,42.5794,42.427,42.5313,255274.0
2018-03-23 14:40:00,53.02,53.11,52.75,52.82,314089.0,42.5233,42.5955,42.3067,42.3629,314089.0
2018-03-23 14:50:00,52.83,52.85,52.31,52.46,472651.0,42.3709,42.3869,41.9538,42.0741,472651.0
2018-03-23 15:00:00,52.46,52.53,52.14,52.16,491525.0,42.0741,42.1303,41.8175,41.8335,491525.0
2018-03-23 15:10:00,52.16,52.58,52.08,52.48,567785.0,41.8335,42.1704,41.7694,42.0902,567785.0
2018-03-23 15:20:00,52.48,52.54,52.24,52.35,484536.0,42.0902,42.1383,41.8977,41.9859,484536.0
2018-03-23 15:30:00,52.33,52.38,52.17,52.31,707765.0,41.9699,42.01,41.8416,41.9538,707765.0
2018-03-23 15:40:00,52.3,52.31,52.09,52.18,819191.0,41.9458,41.9538,41.7774,41.8496,819191.0
2018-03-23 15:50:00,52.18,52.2,51.99,52.06,1277856.0,41.8496,41.8656,41.6972,41.7533,1277856.0
2018-03-26 09:30:00,53.33,53.71,53.19,53.7,580033.0,42.7719,43.0767,42.6596,43.0686,580033.0
2018-03-26 09:40:00,53.71,53.87,53.6,53.65,371672.0,43.0767,43.205,42.9884,43.0285,371672.0
2018-03-26 09:50:00,53.66,53.85,53.58,53.65,412665.0,43.0366,43.189,42.9724,43.0285,412665.0
2018-03-26 10:00:00,53.64,53.83,53.56,53.66,349567.0,43.0205,43.1729,42.9564,43.0366,349567.0
2018-03-26 10:10:00,53.66,53.67,53.23,53.29,249378.0,43.0366,43.0446,42.6917,42.7398,249378.0
2018-03-26 10:20:00,53.29,53.35,52.95,52.97,269043.0,42.7398,42.7879,42.4671,42.4832,269043.0
2018-03-26 10:30:00,52.96,53.12,52.85,53.09,267477.0,42.4752,42.6035,42.3869,42.5794,267477.0
2018-03-26 10:40:00,53.09,53.11,52.86,53.03,323570.0,42.5794,42.5955,42.3949,42.5313,323570.0
2018-03-26 10:50:00,53.04,53.17,52.9,52.97,236588.0,42.5393,42.6436,42.427,42.4832,236588.0
2018-03-26 11:00:00,52.97,53.19,52.87,52.88,189296.0,42.4832,42.6596,42.403,42.411,189296.0
2018-03-26 11:10:00,52.88,52.98,52.68,52.71,338576.0,42.411,42.4912,42.2506,42.2746,338576.0
2018-03-26 11:20:00,52.71,53.14,52.64,53.07,464212.0,42.2746,42.6195,42.2185,42.5634,464212.0
2018-03-26 11:30:00,53.07,53.23,52.97,53.21,269718.0,42.5634,42.6917,42.4832,42.6757,269718.0
2018-03-26 11:40:00,53.21,53.37,53.11,53.15,150501.0,42.6757,42.804,42.5955,42.6275,150501.0
2018-03-26 11:50:00,53.15,53.41,53.14,53.25,213652.0,42.6275,42.8361,42.6195,42.7077,213652.0
2018-03-26 12:00:00,53.24,53.48,53.17,53.44,159096.0,42.6997,42.8922,42.6436,42.8601,159096.0
2018-03-26 12:10:00,53.45,53.61,53.4,53.41,217306.0,42.8681,42.9965,42.828,42.8361,217306.0
2018-03-26 12:20:00,53.42,53.69,53.42,53.62,121939.0,42.8441,43.0606,42.8441,43.0045,121939.0
2018-03-26 12:30:00,53.62,53.82,53.6,53.61,173653.0,43.0045,43.1649,42.9884,42.9965,173653.0
2018-03-26 12:40:00,53.6,53.67,53.46,53.48,152328.0,42.9884,43.0446,42.8762,42.8922,152328.0
2018-03-26 12:50:00,53.48,53.55,53.41,53.5,138070.0,42.8922,42.9483,42.8361,42.9082,138070.0
2018-03-26 13:00:00,53.5,53.75,53.49,53.65,167200.0,42.9082,43.1088,42.9002,43.0285,167200.0
2018-03-26 13:10:00,53.65,53.88,53.65,53.81,124791.0,43.0285,43.213,43.0285,43.1569,124791.0
2018-03-26 13:20:00,53.82,53.85,53.57,53.61,158619.0,43.1649,43.189,42.9644,42.9965,158619.0
2018-03-26 13:30:00,53.61,53.61,53.41,53.53,96295.0,42.9965,42.9965,42.8361,42.9323,96295.0
2018-03-26 13:40:00,53.54,53.62,53.46,53.51,90755.0,42.9403,43.0045,42.8762,42.9163,90755.0
2018-03-26 13:50:00,53.51,53.55,53.36,53.55,123883.0,42.9163,42.9483,42.796,42.9483,123883.0
2018-03-26 14:00:00,53.55,53.76,53.53,53.7,108604.0,42.9483,43.1168,42.9323,43.0686,108604.0
2018-03-26 14:10:00,53.7,53.92,53.7,53.91,161930.0,43.0686,43.2451,43.0686,43.2371,161930.0
2018-03-26 14:20:00,53.91,53.98,53.78,53.97,213675.0,43.2371,43.2932,43.1328,43.2852,213675.0
2018-03-26 14:30:00,53.97,54.04,53.92,53.99,245548.0,43.2852,43.3413,43.2451,43.3012,245548.0
2018-03-26 14:40:00,53.99,54.02,53.83,53.86,202054.0,43.3012,43.3253,43.1729,43.197,202054.0
2018-03-26 14:50:00,53.86,54.12,53.86,53.98,170250.0,43.197,43.4055,43.197,43.2932,170250.0
2018-03-26 15:00:00,53.99,54.23,53.98,54.23,161600.0,43.3012,43.4937,43.2932,43.4937,161600.0
2018-03-26 15:10:00,54.23,54.37,54.17,54.33,151343.0,43.4937,43.606,43.4456,43.5739,151343.0
2018-03-26 15:20:00,54.33,54.4,54.24,54.3,165208.0,43.5739,43.6301,43.5017,43.5499,165208.0
2018-03-26 15:30:00,54.3,54.43,54.17,54.27,316308.0,43.5499,43.6541,43.4456,43.5258,316308.0
2018-03-26 15:40:00,54.27,54.42,54.22,54.41,361604.0,43.5258,43.6461,43.4857,43.6381,361604.0
2018-03-26 15:50:00,54.41,54.41,54.25,54.3,778327.0,43.6381,43.6381,43.5098,43.5499,778327.0
2018-03-27 09:30:00,54.53,54.58,54.15,54.41,493123.0,43.7343,43.7744,43.4296,43.6381,493123.0
2018-03-27 09:40:00,54.39,54.44,54.22,54.27,287593.0,43.622,43.6621,43.4857,43.5258,287593.0
2018-03-27 09:50:00,54.27,54.68,54.26,54.68,239948.0,43.5258,43.8546,43.5178,43.8546,239948.0
2018-03-27 10:00:00,54.69,54.9,54.5,54.64,499516.0,43.8627,44.0311,43.7103,43.8226,499516.0
2018-03-27 10:10:00,54.63,54.64,54.3,54.39,494565.0,43.8145,43.8226,43.5499,43.622,494565.0
2018-03-27 10:20:00,54.39,54.71,54.37,54.66,206828.0,43.622,43.8787,43.606,43.8386,206828.0
2018-03-27 10:30:00,54.65,54.66,54.38,54.53,266106.0,43.8306,43.8386,43.614,43.7343,266106.0
2018-03-27 10:40:00,54.53,54.68,54.43,54.43,334004.0,43.7343,43.8546,43.6541,43.6541,334004.0
2018-03-27 10:50:00,54.44,54.61,54.33,54.5,270388.0,43.6621,43.7985,43.5739,43.7103,270388.0
2018-03-27 11:00:00,54.5,54.51,54.25,54.44,133610.0,43.7103,43.7183,43.5098,43.6621,133610.0
2018-03-27 11:10:00,54.44,54.53,54.34,54.42,268252.0,43.6621,43.7343,43.5819,43.6461,268252.0
2018-03-27 11:20:00,54.43,54.51,54.4,54.49,173943.0,43.6541,43.7183,43.6301,43.7022,173943.0
2018-03-27 11:30:00,54.48,54.57,54.42,54.56,202338.0,43.6942,43.7664,43.6461,43.7584,202338.0
2018-03-27 11:40:00,54.56,54.83,54.54,54.78,154461.0,43.7584,43.9749,43.7423,43.9348,154461.0
2018-03-27 11:50:00,54.79,54.82,54.66,54.78,105633.0,43.9429,43.9669,43.8386,43.9348,105633.0
2018-03-27 12:00:00,54.77,54.81,54.6,54.63,171017.0,43.9268,43.9589,43.7905,43.8145,171017.0
2018-03-27 12:10:00,54.64,54.74,54.62,54.71,126156.0,43.8226,43.9028,43.8065,43.8787,126156.0
2018-03-27 12:20:00,54.71,54.73,54.48,54.53,109087.0,43.8787,43.8947,43.6942,43.7343,109087.0
2018-03-27 12:30:00,54.52,54.53,54.35,54.46,131093.0,43.7263,43.7343,43.59,43.6782,131093.0
2018-03-27 12:40:00,54.46,54.6,54.44,54.51,115652.0,43.6782,43.7905,43.6621,43.7183,115652.0
2018-03-27 12:50:00,54.51,54.58,54.4,54.56,116836.0,43.7183,43.7744,43.6301,43.7584,116836.0
2018-03-27 13:00:00,54.57,54.68,54.56,54.64,141179.0,43.7664,43.8546,43.7584,43.8226,141179.0
2018-03-27 13:10:00,54.64,54.73,54.53,54.61,164699.0,43.8226,43.8947,43.7343,43.7985,164699.0
2018-03-27 13:20:00,54.61,54.64,54.47,54.48,115976.0,43.7985,43.8226,43.6862,43.6942,115976.0
2018-03-27 13:30:00,54.48,54.54,54.32,54.35,125867.0,43.6942,43.7423,43.5659,43.59,125867.0
2018-03-27 13:40:00,54.36,54.41,54.24,54.25,133023.0,43.598,43.6381,43.5017,43.5098,133023.0
2018-03-27 13:50:00,54.25,54.3,54.05,54.27,153812.0,43.5098,43.5499,43.3494,43.5258,153812.0
2018-03-27 14:00:00,54.27,54.27,54.07,54.16,187662.0,43.5258,43.5258,43.3654,43.4376,187662.0
2018-03-27 14:10:00,54.16,54.39,54.14,54.38,215889.0,43.4376,43.622,43.4215,43.614,215889.0
2018-03-27 14:20:00,54.38,54.39,54.08,54.08,202193.0,43.614,43.622,43.3734,43.3734,202193.0
2018-03-27 14:30:00,54.07,54.33,54.03,54.3,182324.0,43.3654,43.5739,43.3333,43.5499,182324.0
2018-03-27 14:40:00,54.31,54.4,54.05,54.08,203652.0,43.5579,43.6301,43.3494,43.3734,203652.0
2018-03-27 14:50:00,54.08,54.14,53.81,53.84,285183.0,43.3734,43.4215,43.1569,43.1809,285183.0
2018-03-27 15:00:00,53.85,53.86,53.28,53.41,413867.0,43.189,43.197,42.7318,42.8361,413867.0
2018-03-27 15:10:00,53.42,53.62,53.26,53.49,382111.0,42.8441,43.0045,42.7158,42.9002,382111.0
2018-03-27 15:20:00,53.48,53.5,53.05,53.1,321965.0,42.8922,42.9082,42.5473,42.5874,321965.0
2018-03-27 15:30:00,53.1,53.14,52.66,53.08,535671.0,42.5874,42.6195,42.2345,42.5714,535671.0
2018-03-27 15:40:00,53.08,53.1,52.64,52.78,632799.0,42.5714,42.5874,42.2185,42.3308,632799.0
2018-03-27 15:50:00,52.78,53.19,52.76,53.14,874925.0,42.3308,42.6596,42.3147,42.6195,874925.0
2018-03-28 09:30:00,53.28,53.39,52.71,52.71,580462.0,42.7318,42.82,42.2746,42.2746,580462.0
2018-03-28 09:40:00,52.71,53.29,52.6,53.25,463367.0,42.2746,42.7398,42.1864,42.7077,463367.0
2018-03-28 09:50:00,53.25,53.27,52.94,52.98,220851.0,42.7077,42.7238,42.4591,42.4912,220851.0
2018-03-28 10:00:00,52.98,53.13,52.79,52.86,246653.0,42.4912,42.6115,42.3388,42.3949,246653.0
2018-03-28 10:10:00,52.85,52.88,52.5,52.56,191877.0,42.3869,42.411,42.1062,42.1543,191877.0
2018-03-28 10:20:00,52.57,52.68,52.46,52.62,249798.0,42.1624,42.2506,42.0741,42.2025,249798.0
2018-03-28 10:30:00,52.64,52.89,52.6,52.64,216975.0,42.2185,42.419,42.1864,42.2185,216975.0
2018-03-28 10:40:00,52.63,52.63,52.03,52.12,374597.0,42.2105,42.2105,41.7293,41.8015,374597.0
2018-03-28 10:50:00,52.12,52.32,51.97,52.32,328667.0,41.8015,41.9619,41.6811,41.9619,328667.0
2018-03-28 11:00:00,52.32,52.64,52.32,52.59,230508.0,41.9619,42.2185,41.9619,42.1784,230508.0
2018-03-28 11:10:00,52.6,52.69,52.23,52.56,326833.0,42.1864,42.2586,41.8897,42.1543,326833.0
2018-03-28 11:20:00,52.56,52.61,52.4,52.5,281804.0,42.1543,42.1944,42.026,42.1062,281804.0
2018-03-28 11:30:00,52.51,52.92,52.35,52.83,348761.0,42.1142,42.4431,41.9859,42.3709,348761.0
2018-03-28 11:40:00,52.82,53.05,52.75,52.87,235539.0,42.3629,42.5473,42.3067,42.403,235539.0
2018-03-28 11:50:00,52.88,52.95,52.64,52.71,146674.0,42.411,42.4671,42.2185,42.2746,146674.0
2018-03-28 12:00:00,52.72,52.88,52.67,52.86,204843.0,42.2827,42.411,42.2426,42.3949,204843.0
2018-03-28 12:10:00,52.9,53.37,52.9,53.36,233854.0,42.427,42.804,42.427,42.796,233854.0
2018-03-28 12:20:00,53.36,53.43,53.1,53.12,289530.0,42.796,42.8521,42.5874,42.6035,289530.0
2018-03-28 12:30:00,53.13,53.23,53.02,53.18,338459.0,42.6115,42.6917,42.5233,42.6516,338459.0
2018-03-28 12:40:00,53.19,53.38,53.09,53.15,190994.0,42.6596,42.812,42.5794,42.6275,190994.0
2018-03-28 12:50:00,53.13,53.14,52.72,52.72,248195.0,42.6115,42.6195,42.2827,42.2827,248195.0
2018-03-28 13:00:00,52.71,52.88,52.57,52.88,233218.0,42.2746,42.411,42.1624,42.411,233218.0
2018-03-28 13:10:00,52.87,52.91,52.63,52.68,206475.0,42.403,42.4351,42.2105,42.2506,206475.0
2018-03-28 13:20:00,52.69,53.04,52.69,52.91,261266.0,42.2586,42.5393,42.2586,42.4351,261266.0
2018-03-28 13:30:00,52.93,52.95,52.7,52.9,199556.0,42.4511,42.4671,42.2666,42.427,199556.0
2018-03-28 13:40:00,52.89,53.11,52.75,53.03,152244.0,42.419,42.5955,42.3067,42.5313,152244.0
2018-03-28 13:50:00,53.04,53.04,52.83,52.9,138800.0,42.5393,42.5393,42.3709,42.427,138800.0
2018-03-28 14:00:00,52.9,52.99,52.7,52.75,183465.0,42.427,42.4992,42.2666,42.3067,183465.0
2018-03-28 14:10:00,52.76,52.94,52.62,52.9,114433.0,42.3147,42.4591,42.2025,42.427,114433.0
2018-03-28 14:20:00,52.91,53.07,52.79,52.79,100613.0,42.4351,42.5634,42.3388,42.3388,100613.0
2018-03-28 14:30:00,52.79,52.99,52.74,52.99,107650.0,42.3388,42.4992,42.2987,42.4992,107650.0
2018-03-28 14:40:00,53.0,53.08,52.78,52.87,135062.0,42.5072,42.5714,42.3308,42.403,135062.0
2018-03-28 14:50:00,52.87,52.94,52.76,52.81,184796.0,42.403,42.4591,42.3147,42.3548,184796.0
2018-03-28 15:00:00,52.81,52.85,52.47,52.47,186733.0,42.3548,42.3869,42.0822,42.0822,186733.0
2018-03-28 15:10:00,52.46,52.83,52.46,52.81,188096.0,42.0741,42.3709,42.0741,42.3548,188096.0
2018-03-28 15:20:00,52.81,52.97,52.64,52.95,206982.0,42.3548,42.4832,42.2185,42.4671,206982.0
2018-03-28 15:30:00,52.95,53.17,52.82,53.14,312006.0,42.4671,42.6436,42.3629,42.6195,312006.0
2018-03-28 15:40:00,53.13,53.17,52.92,53.01,390773.0,42.6115,42.6436,42.4431,42.5153,390773.0
2018-03-28 15:50:00,53.02,53.06,52.9,52.91,617294.0,42.5233,42.5554,42.427,42.4351,617294.0
2018-03-29 09:30:00,53.24,53.56,53.21,53.41,234929.0,42.6997,42.9564,42.6757,42.8361,234929.0
2018-03-29 09:40:00,53.43,53.43,53.15,53.29,134023.0,42.8521,42.8521,42.6275,42.7398,134023.0
2018-03-29 09:50:00,53.28,53.38,53.13,53.24,107597.0,42.7318,42.812,42.6115,42.6997,107597.0
2018-03-29 10:00:00,53.23,53.28,53.02,53.06,129402.0,42.6917,42.7318,42.5233,42.5554,129402.0
2018-03-29 10:10:00,53.05,53.38,53.05,53.38,145560.0,42.5473,42.812,42.5473,42.812,145560.0
2018-03-29 10:20:00,53.37,53.46,53.29,53.33,77946.0,42.804,42.8762,42.7398,42.7719,77946.0
2018-03-29 10:30:00,53.33,53.42,53.27,53.32,119275.0,42.7719,42.8441,42.7238,42.7639,119275.0
2018-03-29 10:40:00,53.34,53.57,53.26,53.5,175875.0,42.7799,42.9644,42.7158,42.9082,175875.0
2018-03-29 10:50:00,53.48,53.67,53.45,53.67,111930.0,42.8922,43.0446,42.8681,43.0446,111930.0
2018-03-29 11:00:00,53.66,53.88,53.65,53.83,174011.0,43.0366,43.213,43.0285,43.1729,174011.0
2018-03-29 11:10:00,53.83,53.84,53.58,53.6,127879.0,43.1729,43.1809,42.9724,42.9884,127879.0
2018-03-29 11:20:00,53.58,53.64,53.52,53.58,89607.0,42.9724,43.0205,42.9243,42.9724,89607.0
2018-03-29 11:30:00,53.58,53.59,53.42,53.44,55118.0,42.9724,42.9804,42.8441,42.8601,55118.0
2018-03-29 11:40:00,53.44,53.62,53.43,53.61,50553.0,42.8601,43.0045,42.8521,42.9965,50553.0
2018-03-29 11:50:00,53.61,53.65,53.52,53.63,41931.0,42.9965,43.0285,42.9243,43.0125,41931.0
2018-03-29 12:00:00,53.63,53.67,53.46,53.49,51564.0,43.0125,43.0446,42.8762,42.9002,51564.0
2018-03-29 12:10:00,53.47,53.59,53.43,53.56,79659.0,42.8842,42.9804,42.8521,42.9564,79659.0
2018-03-29 12:20:00,53.56,53.66,53.48,53.65,44257.0,42.9564,43.0366,42.8922,43.0285,44257.0
2018-03-29 12:30:00,53.68,53.68,53.59,53.63,36016.0,43.0526,43.0526,42.9804,43.0125,36016.0
2018-03-29 12:40:00,53.64,53.64,53.57,53.6,39777.0,43.0205,43.0205,42.9644,42.9884,39777.0
2018-03-29 12:50:00,53.6,53.69,53.53,53.54,65482.0,42.9884,43.0606,42.9323,42.9403,65482.0
2018-03-29 13:00:00,53.54,53.64,53.46,53.5,57651.0,42.9403,43.0205,42.8762,42.9082,57651.0
2018-03-29 13:10:00,53.49,53.56,53.46,53.54,48751.0,42.9002,42.9564,42.8762,42.9403,48751.0
2018-03-29 13:20:00,53.54,53.61,53.51,53.6,60445.0,42.9403,42.9965,42.9163,42.9884,60445.0
2018-03-29 13:30:00,53.6,53.72,53.56,53.65,83859.0,42.9884,43.0847,42.9564,43.0285,83859.0
2018-03-29 13:40:00,53.65,53.84,53.63,53.83,109224.0,43.0285,43.1809,43.0125,43.1729,109224.0
2018-03-29 13:50:00,53.83,53.93,53.79,53.82,91553.0,43.1729,43.2531,43.1408,43.1649,91553.0
2018-03-29 14:00:00,53.82,53.87,53.72,53.85,162811.0,43.1649,43.205,43.0847,43.189,162811.0
2018-03-29 14:10:00,53.86,53.99,53.81,53.85,78146.0,43.197,43.3012,43.1569,43.189,78146.0
2018-03-29 14:20:00,53.86,53.9,53.74,53.85,88753.0,43.197,43.2291,43.1007,43.189,88753.0
2018-03-29 14:30:00,53.84,53.99,53.84,53.94,149255.0,43.1809,43.3012,43.1809,43.2611,149255.0
2018-03-29 14:40:00,53.95,54.19,53.92,54.18,218218.0,43.2692,43.4616,43.2451,43.4536,218218.0
2018-03-29 14:50:00,54.18,54.19,54.06,54.07,107239.0,43.4536,43.4616,43.3574,43.3654,107239.0
2018-03-29 15:00:00,54.08,54.35,54.03,54.33,281567.0,43.3734,43.59,43.3333,43.5739,281567.0
2018-03-29 15:10:00,54.32,54.44,54.23,54.25,215242.0,43.5659,43.6621,43.4937,43.5098,215242.0
2018-03-29 15:20:00,54.25,54.26,54.01,54.07,203567.0,43.5098,43.5178,43.3173,43.3654,203567.0
2018-03-29 15:30:00,54.07,54.11,53.86,54.09,464496.0,43.3654,43.3975,43.197,43.3814,464496.0
2018-03-29 15:40:00,54.09,54.32,54.04,54.3,364009.0,43.3814,43.5659,43.3413,43.5499,364009.0
2018-03-29 15:50:00,54.31,54.32,53.96,53.96,783403.0,43.5579,43.5659,43.2772,43.2772,783403.0
2018-04-02 09:30:00,53.83,54.02,53.73,53.82,177482.0,43.1729,43.3253,43.0927,43.1649,177482.0
2018-04-02 09:40:00,53.81,53.85,53.54,53.56,226403.0,43.1569,43.189,42.9403,42.9564,226403.0
2018-04-02 09:50:00,53.55,53.79,53.51,53.74,115464.0,42.9483,43.1408,42.9163,43.1007,115464.0
2018-04-02 10:00:00,53.72,53.82,53.52,53.65,112195.0,43.0847,43.1649,42.9243,43.0285,112195.0
2018-04-02 10:10:00,53.65,53.7,53.47,53.62,189048.0,43.0285,43.0686,42.8842,43.0045,189048.0
2018-04-02 10:20:00,53.63,53.67,53.38,53.42,187450.0,43.0125,43.0446,42.812,42.8441,187450.0
2018-04-02 10:30:00,53.42,53.42,53.21,53.34,149455.0,42.8441,42.8441,42.6757,42.7799,149455.0
2018-04-02 10:40:00,53.35,53.4,53.2,53.25,95794.0,42.7879,42.828,42.6676,42.7077,95794.0
2018-04-02 10:50:00,53.24,53.26,52.97,53.0,122603.0,42.6997,42.7158,42.4832,42.5072,122603.0
2018-04-02 11:00:00,52.98,53.03,52.8,52.99,178186.0,42.4912,42.5313,42.3468,42.4992,178186.0
2018-04-02 11:10:00,52.98,53.06,52.85,53.03,152571.0,42.4912,42.5554,42.3869,42.5313,152571.0
2018-04-02 11:20:00,53.01,53.13,52.96,53.11,122138.0,42.5153,42.6115,42.4752,42.5955,122138.0
2018-04-02 11:30:00,53.12,53.13,52.54,52.6,198298.0,42.6035,42.6115,42.1383,42.1864,198298.0
2018-04-02 11:40:00,52.6,52.73,52.46,52.65,227800.0,42.1864,42.2907,42.0741,42.2265,227800.0
2018-04-02 11:50:00,52.66,52.72,52.5,52.55,147265.0,42.2345,42.2827,42.1062,42.1463,147265.0
2018-04-02 12:00:00,52.54,52.55,52.3,52.43,260195.0,42.1383,42.1463,41.9458,42.0501,260195.0
2018-04-02 12:10:00,52.42,52.57,52.28,52.53,182499.0,42.0421,42.1624,41.9298,42.1303,182499.0
2018-04-02 12:20:00,52.52,52.75,52.5,52.7,144932.0,42.1223,42.3067,42.1062,42.2666,144932.0
2018-04-02 12:30:00,52.69,52.86,52.69,52.76,110539.0,42.2586,42.3949,42.2586,42.3147,110539.0
2018-04-02 12:40:00,52.76,52.92,52.72,52.89,109768.0,42.3147,42.4431,42.2827,42.419,109768.0
2018-04-02 12:50:00,52.89,52.91,52.68,52.75,93072.0,42.419,42.4351,42.2506,42.3067,93072.0
2018-04-02 13:00:00,52.74,52.84,52.57,52.6,123979.0,42.2987,42.3789,42.1624,42.1864,123979.0
2018-04-02 13:10:00,52.6,52.7,52.49,52.49,107950.0,42.1864,42.2666,42.0982,42.0982,107950.0
2018-04-02 13:20:00,52.51,52.53,52.26,52.29,97612.0,42.1142,42.1303,41.9137,41.9378,97612.0
2018-04-02 13:30:00,52.29,52.55,52.28,52.46,136693.0,41.9378,42.1463,41.9298,42.0741,136693.0
2018-04-02 13:40:00,52.47,52.47,52.17,52.25,195544.0,42.0822,42.0822,41.8416,41.9057,195544.0
2018-04-02 13:50:00,52.26,52.33,52.09,52.1,147171.0,41.9137,41.9699,41.7774,41.7854,147171.0
2018-04-02 14:00:00,52.1,52.19,51.94,52.14,260254.0,41.7854,41.8576,41.6571,41.8175,260254.0
2018-04-02 14:10:00,52.13,52.27,52.07,52.17,247717.0,41.8095,41.9218,41.7614,41.8416,247717.0
2018-04-02 14:20:00,52.16,52.33,52.08,52.11,193761.0,41.8335,41.9699,41.7694,41.7934,193761.0
2018-04-02 14:30:00,52.09,52.32,52.05,52.18,178356.0,41.7774,41.9619,41.7453,41.8496,178356.0
2018-04-02 14:40:00,52.17,52.18,51.98,52.18,207985.0,41.8416,41.8496,41.6892,41.8496,207985.0
2018-04-02 14:50:00,52.17,52.4,52.16,52.37,152411.0,41.8416,42.026,41.8335,42.002,152411.0
2018-04-02 15:00:00,52.38,52.44,52.23,52.29,171875.0,42.01,42.0581,41.8897,41.9378,171875.0
2018-04-02 15:10:00,52.29,52.49,52.22,52.49,163712.0,41.9378,42.0982,41.8817,42.0982,163712.0
2018-04-02 15:20:00,52.49,52.53,52.21,52.27,178742.0,42.0982,42.1303,41.8736,41.9218,178742.0
2018-04-02 15:30:00,52.27,52.38,52.16,52.29,332676.0,41.9218,42.01,41.8335,41.9378,332676.0
2018-04-02 15:40:00,52.29,52.69,52.21,52.6,425603.0,41.9378,42.2586,41.8736,42.1864,425603.0
2018-04-02 15:50:00,52.61,52.86,52.61,52.71,740231.0,42.1944,42.3949,42.1944,42.2746,740231.0
2018-04-03 09:30:00,53.01,53.12,52.63,53.12,363144.0,42.5153,42.6035,42.2105,42.6035,363144.0
2018-04-03 09:40:00,53.13,53.26,52.94,53.13,307913.0,42.6115,42.7158,42.4591,42.6115,307913.0
2018-04-03 09:50:00,53.13,53.14,52.73,52.9,213503.0,42.6115,42.6195,42.2907,42.427,213503.0
2018-04-03 10:00:00,52.9,52.9,52.61,52.75,239749.0,42.427,42.427,42.1944,42.3067,239749.0
2018-04-03 10:10:00,52.74,52.85,52.61,52.72,162089.0,42.2987,42.3869,42.1944,42.2827,162089.0
2018-04-03 10:20:00,52.73,52.95,52.66,52.93,195901.0,42.2907,42.4671,42.2345,42.4511,195901.0
2018-04-03 10:30:00,52.92,53.05,52.85,52.9,189186.0,42.4431,42.5473,42.3869,42.427,189186.0
2018-04-03 10:40:00,52.9,53.24,52.89,53.22,138748.0,42.427,42.6997,42.419,42.6837,138748.0
2018-04-03 10:50:00,53.21,53.39,53.15,53.3,227660.0,42.6757,42.82,42.6275,42.7478,227660.0
2018-04-03 11:00:00,53.31,53.54,53.3,53.48,301165.0,42.7559,42.9403,42.7478,42.8922,301165.0
2018-04-03 11:10:00,53.48,53.48,53.2,53.28,118382.0,42.8922,42.8922,42.6676,42.7318,118382.0
2018-04-03 11:20:00,53.28,53.34,53.19,53.19,126270.0,42.7318,42.7799,42.6596,42.6596,126270.0
2018-04-03 11:30:00,53.19,53.22,52.96,53.03,151673.0,42.6596,42.6837,42.4752,42.5313,151673.0
2018-04-03 11:40:00,53.03,53.15,52.97,52.99,318690.0,42.5313,42.6275,42.4832,42.4992,318690.0
2018-04-03 11:50:00,52.99,52.99,52.83,52.83,205557.0,42.4992,42.4992,42.3709,42.3709,205557.0
2018-04-03 12:00:00,52.82,53.03,52.82,53.0,135271.0,42.3629,42.5313,42.3629,42.5072,135271.0
2018-04-03 12:10:00,52.99,53.02,52.89,52.94,94757.0,42.4992,42.5233,42.419,42.4591,94757.0
2018-04-03 12:20:00,52.94,52.99,52.67,52.72,151885.0,42.4591,42.4992,42.2426,42.2827,151885.0
2018-04-03 12:30:00,52.72,52.88,52.7,52.83,125888.0,42.2827,42.411,42.2666,42.3709,125888.0
2018-04-03 12:40:00,52.84,53.02,52.84,52.87,80540.0,42.3789,42.5233,42.3789,42.403,80540.0
2018-04-03 12:50:00,52.87,52.97,52.85,52.94,99846.0,42.403,42.4832,42.3869,42.4591,99846.0
2018-04-03 13:00:00,52.94,52.99,52.81,52.93,88530.0,42.4591,42.4992,42.3548,42.4511,88530.0
2018-04-03 13:10:00,52.94,52.98,52.82,52.93,100862.0,42.4591,42.4912,42.3629,42.4511,100862.0
2018-04-03 13:20:00,52.93,53.15,52.91,53.07,179559.0,42.4511,42.6275,42.4351,42.5634,179559.0
2018-04-03 13:30:00,53.07,53.13,52.88,52.89,83241.0,42.5634,42.6115,42.411,42.419,83241.0
2018-04-03 13:40:00,52.89,52.95,52.77,52.79,114887.0,42.419,42.4671,42.3228,42.3388,114887.0
2018-04-03 13:50:00,52.79,52.98,52.78,52.91,105615.0,42.3388,42.4912,42.3308,42.4351,105615.0
2018-04-03 14:00:00,52.91,52.94,52.71,52.76,136470.0,42.4351,42.4591,42.2746,42.3147,136470.0
2018-04-03 14:10:00,52.76,52.76,52.54,52.6,129596.0,42.3147,42.3147,42.1383,42.1864,129596.0
2018-04-03 14:20:00,52.6,52.68,52.51,52.55,144311.0,42.1864,42.2506,42.1142,42.1463,144311.0
2018-04-03 14:30:00,52.55,52.55,52.27,52.35,129655.0,42.1463,42.1463,41.9218,41.9859,129655.0
2018-04-03 14:40:00,52.35,52.79,52.26,52.73,207253.0,41.9859,42.3388,41.9137,42.2907,207253.0
2018-04-03 14:50:00,52.72,52.91,52.64,52.83,143596.0,42.2827,42.4351,42.2185,42.3709,143596.0
2018-04-03 15:00:00,52.82,53.29,52.77,53.23,305142.0,42.3629,42.7398,42.3228,42.6917,305142.0
2018-04-03 15:10:00,53.23,53.31,53.0,53.15,223288.0,42.6917,42.7559,42.5072,42.6275,223288.0
2018-04-03 15:20:00,53.15,53.3,53.03,53.26,229291.0,42.6275,42.7478,42.5313,42.7158,229291.0
2018-04-03 15:30:00,53.26,53.28,52.89,53.04,354577.0,42.7158,42.7318,42.419,42.5393,354577.0
2018-04-03 15:40:00,53.05,53.17,52.97,53.0,419282.0,42.5473,42.6436,42.4832,42.5072,419282.0
2018-04-03 15:50:00,53.0,53.19,52.99,53.17,601267.0,42.5072,42.6596,42.4992,42.6436,601267.0
2018-04-04 09:30:00,52.17,52.42,52.12,52.34,268680.0,41.8416,42.0421,41.8015,41.9779,268680.0
2018-04-04 09:40:00,52.35,52.51,52.23,52.34,153580.0,41.9859,42.1142,41.8897,41.9779,153580.0
2018-04-04 09:50:00,52.33,52.72,52.27,52.72,172238.0,41.9699,42.2827,41.9218,42.2827,172238.0
2018-04-04 10:00:00,52.72,52.84,52.5,52.71,170297.0,42.2827,42.3789,42.1062,42.2746,170297.0
2018-04-04 10:10:00,52.7,52.85,52.57,52.62,150028.0,42.2666,42.3869,42.1624,42.2025,150028.0
2018-04-04 10:20:00,52.62,52.62,52.37,52.39,161394.0,42.2025,42.2025,42.002,42.018,161394.0
2018-04-04 10:30:00,52.39,52.45,52.2,52.25,192231.0,42.018,42.0661,41.8656,41.9057,192231.0
2018-04-04 10:40:00,52.26,52.66,52.24,52.63,276482.0,41.9137,42.2345,41.8977,42.2105,276482.0
2018-04-04 10:50:00,52.63,52.79,52.59,52.77,113437.0,42.2105,42.3388,42.1784,42.3228,113437.0
2018-04-04 11:00:00,52.77,52.78,52.45,52.47,64312.0,42.3228,42.3308,42.0661,42.0822,64312.0
2018-04-04 11:10:00,52.45,52.78,52.45,52.74,102988.0,42.0661,42.3308,42.0661,42.2987,102988.0
2018-04-04 11:20:00,52.75,52.97,52.75,52.89,102708.0,42.3067,42.4832,42.3067,42.419,102708.0
2018-04-04 11:30:00,52.89,53.04,52.83,52.84,120165.0,42.419,42.5393,42.3709,42.3789,120165.0
2018-04-04 11:40:00,52.83,52.98,52.72,52.91,154283.0,42.3709,42.4912,42.2827,42.4351,154283.0
2018-04-04 11:50:00,52.9,52.98,52.78,52.94,81735.0,42.427,42.4912,42.3308,42.4591,81735.0
2018-04-04 12:00:00,52.96,53.05,52.86,53.03,112139.0,42.4752,42.5473,42.3949,42.5313,112139.0
2018-04-04 12:10:00,53.05,53.18,53.01,53.02,102679.0,42.5473,42.6516,42.5153,42.5233,102679.0
2018-04-04 12:20:00,53.03,53.17,52.98,53.08,177646.0,42.5313,42.6436,42.4912,42.5714,177646.0
2018-04-04 12:30:00,53.11,53.24,53.02,53.2,90387.0,42.5955,42.6997,42.5233,42.6676,90387.0
2018-04-04 12:40:00,53.22,53.3,53.11,53.16,132916.0,42.6837,42.7478,42.5955,42.6356,132916.0
2018-04-04 12:50:00,53.15,53.21,53.03,53.14,76239.0,42.6275,42.6757,42.5313,42.6195,76239.0
2018-04-04 13:00:00,53.14,53.19,52.99,53.02,75278.0,42.6195,42.6596,42.4992,42.5233,75278.0
2018-04-04 13:10:00,53.01,53.02,52.85,52.87,95233.0,42.5153,42.5233,42.3869,42.403,95233.0
2018-04-04 13:20:00,52.87,52.96,52.69,52.81,141202.0,42.403,42.4752,42.2586,42.3548,141202.0
2018-04-04 13:30:00,52.8,52.89,52.74,52.87,91261.0,42.3468,42.419,42.2987,42.403,91261.0
2018-04-04 13:40:00,52.87,52.96,52.78,52.78,97920.0,42.403,42.4752,42.3308,42.3308,97920.0
2018-04-04 13:50:00,52.79,52.86,52.75,52.85,65098.0,42.3388,42.3949,42.3067,42.3869,65098.0
2018-04-04 14:00:00,52.86,53.05,52.86,53.05,80021.0,42.3949,42.5473,42.3949,42.5473,80021.0
2018-04-04 14:10:00,53.05,53.29,53.05,53.23,120509.0,42.5473,42.7398,42.5473,42.6917,120509.0
2018-04-04 14:20:00,53.22,53.39,53.22,53.37,81524.0,42.6837,42.82,42.6837,42.804,81524.0
2018-04-04 14:30:00,53.37,53.41,53.15,53.19,105685.0,42.804,42.8361,42.6275,42.6596,105685.0
2018-04-04 14:40:00,53.18,53.48,53.17,53.41,107418.0,42.6516,42.8922,42.6436,42.8361,107418.0
2018-04-04 14:50:00,53.42,53.47,53.29,53.42,76849.0,42.8441,42.8842,42.7398,42.8441,76849.0
2018-04-04 15:00:00,53.41,53.55,53.39,53.55,87804.0,42.8361,42.9483,42.82,42.9483,87804.0
2018-04-04 15:10:00,53.54,53.55,53.33,53.36,83464.0,42.9403,42.9483,42.7719,42.796,83464.0
2018-04-04 15:20:00,53.36,53.6,53.35,53.56,183896.0,42.796,42.9884,42.7879,42.9564,183896.0
2018-04-04 15:30:00,53.56,53.68,53.52,53.66,258777.0,42.9564,43.0526,42.9243,43.0366,258777.0
2018-04-04 15:40:00,53.66,53.71,53.49,53.67,317883.0,43.0366,43.0767,42.9002,43.0446,317883.0
2018-04-04 15:50:00,53.68,53.79,53.65,53.66,537118.0,43.0526,43.1408,43.0285,43.0366,537118.0
2018-04-05 09:30:00,54.21,54.65,54.15,54.41,377382.0,43.4777,43.8306,43.4296,43.6381,377382.0
2018-04-05 09:40:00,54.43,54.55,54.27,54.36,367370.0,43.6541,43.7504,43.5258,43.598,367370.0
2018-04-05 09:50:00,54.36,54.64,54.29,54.63,188122.0,43.598,43.8226,43.5418,43.8145,188122.0
2018-04-05 10:00:00,54.63,54.77,54.58,54.66,171875.0,43.8145,43.9268,43.7744,43.8386,171875.0
2018-04-05 10:10:00,54.66,54.73,54.49,54.52,206948.0,43.8386,43.8947,43.7022,43.7263,206948.0
2018-04-05 10:20:00,54.52,54.57,54.41,54.55,166302.0,43.7263,43.7664,43.6381,43.7504,166302.0
2018-04-05 10:30:00,54.55,54.66,54.46,54.52,152333.0,43.7504,43.8386,43.6782,43.7263,152333.0
2018-04-05 10:40:00,54.52,54.6,54.42,54.47,101538.0,43.7263,43.7905,43.6461,43.6862,101538.0
2018-04-05 10:50:00,54.48,54.53,54.4,54.42,103107.0,43.6942,43.7343,43.6301,43.6461,103107.0
2018-04-05 11:00:00,54.43,54.7,54.43,54.65,228023.0,43.6541,43.8707,43.6541,43.8306,228023.0
2018-04-05 11:10:00,54.65,54.74,54.57,54.65,208105.0,43.8306,43.9028,43.7664,43.8306,208105.0
2018-04-05 11:20:00,54.65,54.89,54.64,54.84,218885.0,43.8306,44.0231,43.8226,43.983,218885.0
2018-04-05 11:30:00,54.83,54.95,54.77,54.82,77313.0,43.9749,44.0712,43.9268,43.9669,77313.0
2018-04-05 11:40:00,54.82,54.88,54.77,54.86,77719.0,43.9669,44.015,43.9268,43.999,77719.0
2018-04-05 11:50:00,54.86,55.04,54.82,55.01,127169.0,43.999,44.1434,43.9669,44.1193,127169.0
2018-04-05 12:00:00,55.02,55.05,54.94,55.01,201410.0,44.1273,44.1514,44.0632,44.1193,201410.0
2018-04-05 12:10:00,55.02,55.04,54.88,54.96,255403.0,44.1273,44.1434,44.015,44.0792,255403.0
2018-04-05 12:20:00,54.96,55.07,54.91,54.95,225391.0,44.0792,44.1674,44.0391,44.0712,225391.0
2018-04-05 12:30:00,54.94,54.98,54.84,54.96,127741.0,44.0632,44.0952,43.983,44.0792,127741.0
2018-04-05 12:40:00,54.96,54.98,54.85,54.93,133942.0,44.0792,44.0952,43.991,44.0551,133942.0
2018-04-05 12:50:00,54.94,55.0,54.88,54.94,130684.0,44.0632,44.1113,44.015,44.0632,130684.0
2018-04-05 13:00:00,54.94,55.1,54.94,55.04,131481.0,44.0632,44.1915,44.0632,44.1434,131481.0
2018-04-05 13:10:00,55.04,55.06,54.85,54.92,256501.0,44.1434,44.1594,43.991,44.0471,256501.0
2018-04-05 13:20:00,54.91,54.91,54.73,54.77,247505.0,44.0391,44.0391,43.8947,43.9268,247505.0
2018-04-05 13:30:00,54.77,54.88,54.71,54.8,115014.0,43.9268,44.015,43.8787,43.9509,115014.0
2018-04-05 13:40:00,54.8,54.83,54.67,54.8,207321.0,43.9509,43.9749,43.8466,43.9509,207321.0
2018-04-05 13:50:00,54.8,54.92,54.77,54.87,123391.0,43.9509,44.0471,43.9268,44.007,123391.0
2018-04-05 14:00:00,54.88,54.96,54.75,54.76,172706.0,44.015,44.0792,43.9108,43.9188,172706.0
2018-04-05 14:10:00,54.76,54.98,54.76,54.97,116496.0,43.9188,44.0952,43.9188,44.0872,116496.0
2018-04-05 14:20:00,54.97,55.04,54.89,54.91,204112.0,44.0872,44.1434,44.0231,44.0391,204112.0
2018-04-05 14:30:00,54.91,55.11,54.9,55.06,194370.0,44.0391,44.1995,44.0311,44.1594,194370.0
2018-04-05 14:40:00,55.07,55.26,55.05,55.21,234593.0,44.1674,44.3198,44.1514,44.2797,234593.0
2018-04-05 14:50:00,55.21,55.28,55.15,55.25,150443.0,44.2797,44.3358,44.2316,44.3118,150443.0
2018-04-05 15:00:00,55.25,55.34,55.13,55.32,195851.0,44.3118,44.384,44.2155,44.3679,195851.0
2018-04-05 15:10:00,55.32,55.37,55.29,55.34,265981.0,44.3679,44.408,44.3439,44.384,265981.0
2018-04-05 15:20:00,55.34,55.39,55.2,55.23,149321.0,44.384,44.4241,44.2717,44.2957,149321.0
2018-04-05 15:30:00,55.23,55.24,55.04,55.07,357644.0,44.2957,44.3038,44.1434,44.1674,357644.0
2018-04-05 15:40:00,55.06,55.18,55.05,55.12,687456.0,44.1594,44.2556,44.1514,44.2075,687456.0
2018-04-05 15:50:00,55.13,55.16,54.86,54.86,907733.0,44.2155,44.2396,43.999,43.999,907733.0
2018-04-06 09:30:00,54.11,54.37,53.9,54.32,382939.0,43.3975,43.606,43.2291,43.5659,382939.0
2018-04-06 09:40:00,54.33,54.36,54.11,54.22,134440.0,43.5739,43.598,43.3975,43.4857,134440.0
2018-04-06 09:50:00,54.22,54.52,54.22,54.38,155862.0,43.4857,43.7263,43.4857,43.614,155862.0
2018-04-06 10:00:00,54.39,54.51,54.28,54.32,117497.0,43.622,43.7183,43.5338,43.5659,117497.0
2018-04-06 10:10:00,54.31,54.36,54.2,54.35,91052.0,43.5579,43.598,43.4697,43.59,91052.0
2018-04-06 10:20:00,54.35,54.44,54.26,54.29,121798.0,43.59,43.6621,43.5178,43.5418,121798.0
2018-04-06 10:30:00,54.28,54.33,54.03,54.12,102240.0,43.5338,43.5739,43.3333,43.4055,102240.0
2018-04-06 10:40:00,54.11,54.11,53.8,53.97,173369.0,43.3975,43.3975,43.1489,43.2852,173369.0
2018-04-06 10:50:00,53.96,53.98,53.78,53.83,169568.0,43.2772,43.2932,43.1328,43.1729,169568.0
2018-04-06 11:00:00,53.82,53.82,53.58,53.81,186447.0,43.1649,43.1649,42.9724,43.1569,186447.0
2018-04-06 11:10:00,53.8,53.9,53.69,53.77,115098.0,43.1489,43.2291,43.0606,43.1248,115098.0
2018-04-06 11:20:00,53.77,53.85,53.55,53.62,171171.0,43.1248,43.189,42.9483,43.0045,171171.0
2018-04-06 11:30:00,53.63,53.82,53.63,53.82,87670.0,43.0125,43.1649,43.0125,43.1649,87670.0
2018-04-06 11:40:00,53.82,53.87,53.59,53.59,72502.0,43.1649,43.205,42.9804,42.9804,72502.0
2018-04-06 11:50:00,53.6,53.93,53.55,53.87,109138.0,42.9884,43.2531,42.9483,43.205,109138.0
2018-04-06 12:00:00,53.86,53.88,53.69,53.82,86980.0,43.197,43.213,43.0606,43.1649,86980.0
2018-04-06 12:10:00,53.81,53.83,53.66,53.66,89086.0,43.1569,43.1729,43.0366,43.0366,89086.0
2018-04-06 12:20:00,53.65,53.67,53.56,53.58,94712.0,43.0285,43.0446,42.9564,42.9724,94712.0
2018-04-06 12:30:00,53.58,53.83,53.55,53.81,116119.0,42.9724,43.1729,42.9483,43.1569,116119.0
2018-04-06 12:40:00,53.8,53.98,53.78,53.88,142719.0,43.1489,43.2932,43.1328,43.213,142719.0
2018-04-06 12:50:00,53.88,54.01,53.78,53.98,94280.0,43.213,43.3173,43.1328,43.2932,94280.0
2018-04-06 13:00:00,53.98,53.98,53.7,53.7,113287.0,43.2932,43.2932,43.0686,43.0686,113287.0
2018-04-06 13:10:00,53.69,53.75,53.6,53.72,128298.0,43.0606,43.1088,42.9884,43.0847,128298.0
2018-04-06 13:20:00,53.72,53.85,53.65,53.81,78497.0,43.0847,43.189,43.0285,43.1569,78497.0
2018-04-06 13:30:00,53.82,53.9,53.62,53.63,149914.0,43.1649,43.2291,43.0045,43.0125,149914.0
2018-04-06 13:40:00,53.64,53.69,53.4,53.45,146290.0,43.0205,43.0606,42.828,42.8681,146290.0
2018-04-06 13:50:00,53.46,53.5,53.25,53.27,201552.0,42.8762,42.9082,42.7077,42.7238,201552.0
2018-04-06 14:00:00,53.27,53.35,52.93,53.02,567052.0,42.7238,42.7879,42.4511,42.5233,567052.0
2018-04-06 14:10:00,53.03,53.19,53.01,53.06,264550.0,42.5313,42.6596,42.5153,42.5554,264550.0
2018-04-06 14:20:00,53.07,53.23,52.96,52.99,177471.0,42.5634,42.6917,42.4752,42.4992,177471.0
2018-04-06 14:30:00,52.98,53.1,52.77,52.84,272140.0,42.4912,42.5874,42.3228,42.3789,272140.0
2018-04-06 14:40:00,52.83,52.99,52.72,52.77,224787.0,42.3709,42.4992,42.2827,42.3228,224787.0
2018-04-06 14:50:00,52.78,52.78,52.56,52.63,235722.0,42.3308,42.3308,42.1543,42.2105,235722.0
2018-04-06 15:00:00,52.63,52.79,52.49,52.62,272114.0,42.2105,42.3388,42.0982,42.2025,272114.0
2018-04-06 15:10:00,52.62,52.9,52.58,52.74,231188.0,42.2025,42.427,42.1704,42.2987,231188.0
2018-04-06 15:20:00,52.73,52.92,52.66,52.7,199178.0,42.2907,42.4431,42.2345,42.2666,199178.0
2018-04-06 15:30:00,52.69,52.96,52.65,52.94,364566.0,42.2586,42.4752,42.2265,42.4591,364566.0
2018-04-06 15:40:00,52.94,53.06,52.87,52.91,427802.0,42.4591,42.5554,42.403,42.4351,427802.0
2018-04-06 15:50:00,52.92,53.22,52.91,53.05,867873.0,42.4431,42.6837,42.4351,42.5473,867873.0
2018-04-09 09:30:00,53.59,53.8,53.55,53.63,329356.0,42.9804,43.1489,42.9483,43.0125,329356.0
2018-04-09 09:40:00,53.61,53.69,53.5,53.55,280609.0,42.9965,43.0606,42.9082,42.9483,280609.0
2018-04-09 09:50:00,53.55,53.77,53.55,53.63,271459.0,42.9483,43.1248,42.9483,43.0125,271459.0
2018-04-09 10:00:00,53.64,53.68,53.48,53.48,152554.0,43.0205,43.0526,42.8922,42.8922,152554.0
2018-04-09 10:10:00,53.48,53.7,53.46,53.58,129209.0,42.8922,43.0686,42.8762,42.9724,129209.0
2018-04-09 10:20:00,53.57,53.75,53.56,53.69,243013.0,42.9644,43.1088,42.9564,43.0606,243013.0
2018-04-09 10:30:00,53.68,53.95,53.67,53.85,232945.0,43.0526,43.2692,43.0446,43.189,232945.0
2018-04-09 10:40:00,53.86,53.96,53.78,53.91,133067.0,43.197,43.2772,43.1328,43.2371,133067.0
2018-04-09 10:50:00,53.92,54.01,53.88,53.94,292121.0,43.2451,43.3173,43.213,43.2611,292121.0
2018-04-09 11:00:00,53.94,54.0,53.85,53.9,123617.0,43.2611,43.3093,43.189,43.2291,123617.0
2018-04-09 11:10:00,53.9,54.11,53.9,54.07,132081.0,43.2291,43.3975,43.2291,43.3654,132081.0
2018-04-09 11:20:00,54.06,54.17,54.03,54.03,78360.0,43.3574,43.4456,43.3333,43.3333,78360.0
2018-04-09 11:30:00,54.03,54.31,54.03,54.08,208701.0,43.3333,43.5579,43.3333,43.3734,208701.0
2018-04-09 11:40:00,54.08,54.3,54.08,54.23,74648.0,43.3734,43.5499,43.3734,43.4937,74648.0
2018-04-09 11:50:00,54.23,54.25,54.02,54.14,78469.0,43.4937,43.5098,43.3253,43.4215,78469.0
2018-04-09 12:00:00,54.15,54.25,54.06,54.25,110135.0,43.4296,43.5098,43.3574,43.5098,110135.0
2018-04-09 12:10:00,54.24,54.3,54.12,54.13,55165.0,43.5017,43.5499,43.4055,43.4135,55165.0
2018-04-09 12:20:00,54.13,54.18,54.06,54.16,49237.0,43.4135,43.4536,43.3574,43.4376,49237.0
2018-04-09 12:30:00,54.15,54.19,54.07,54.07,114466.0,43.4296,43.4616,43.3654,43.3654,114466.0
2018-04-09 12:40:00,54.07,54.24,54.03,54.22,66783.0,43.3654,43.5017,43.3333,43.4857,66783.0
2018-04-09 12:50:00,54.21,54.25,54.18,54.23,55948.0,43.4777,43.5098,43.4536,43.4937,55948.0
2018-04-09 13:00:00,54.24,54.47,54.23,54.39,200667.0,43.5017,43.6862,43.4937,43.622,200667.0
2018-04-09 13:10:00,54.39,54.43,54.33,54.42,77939.0,43.622,43.6541,43.5739,43.6461,77939.0
2018-04-09 13:20:00,54.41,54.41,54.31,54.37,82925.0,43.6381,43.6381,43.5579,43.606,82925.0
2018-04-09 13:30:00,54.37,54.47,54.36,54.44,51072.0,43.606,43.6862,43.598,43.6621,51072.0
2018-04-09 13:40:00,54.43,54.5,54.38,54.48,60922.0,43.6541,43.7103,43.614,43.6942,60922.0
2018-04-09 13:50:00,54.48,54.63,54.47,54.61,247187.0,43.6942,43.8145,43.6862,43.7985,247187.0
2018-04-09 14:00:00,54.61,54.61,54.37,54.4,66025.0,43.7985,43.7985,43.606,43.6301,66025.0
2018-04-09 14:10:00,54.41,54.53,54.34,54.49,90372.0,43.6381,43.7343,43.5819,43.7022,90372.0
2018-04-09 14:20:00,54.5,54.5,54.24,54.25,96752.0,43.7103,43.7103,43.5017,43.5098,96752.0
2018-04-09 14:30:00,54.24,54.3,54.17,54.23,102509.0,43.5017,43.5499,43.4456,43.4937,102509.0
2018-04-09 14:40:00,54.24,54.25,54.01,54.11,175880.0,43.5017,43.5098,43.3173,43.3975,175880.0
2018-04-09 14:50:00,54.1,54.22,54.09,54.19,128924.0,43.3895,43.4857,43.3814,43.4616,128924.0
2018-04-09 15:00:00,54.2,54.22,54.12,54.16,108967.0,43.4697,43.4857,43.4055,43.4376,108967.0
2018-04-09 15:10:00,54.17,54.19,53.87,53.87,174043.0,43.4456,43.4616,43.205,43.205,174043.0
2018-04-09 15:20:00,53.86,53.97,53.8,53.96,194914.0,43.197,43.2852,43.1489,43.2772,194914.0
2018-04-09 15:30:00,53.95,53.96,53.74,53.77,319575.0,43.2692,43.2772,43.1007,43.1248,319575.0
2018-04-09 15:40:00,53.77,53.79,53.54,53.55,311627.0,43.1248,43.1408,42.9403,42.9483,311627.0
2018-04-09 15:50:00,53.55,53.64,53.27,53.37,685455.0,42.9483,43.0205,42.7238,42.804,685455.0
2018-04-10 09:30:00,54.12,54.39,53.84,54.04,431736.0,43.4055,43.622,43.1809,43.3413,431736.0
2018-04-10 09:40:00,54.05,54.09,53.77,53.85,317512.0,43.3494,43.3814,43.1248,43.189,317512.0
2018-04-10 09:50:00,53.84,53.85,53.56,53.72,253902.0,43.1809,43.189,42.9564,43.0847,253902.0
2018-04-10 10:00:00,53.72,53.87,53.67,53.82,258467.0,43.0847,43.205,43.0446,43.1649,258467.0
2018-04-10 10:10:00,53.82,54.15,53.78,54.08,287698.0,43.1649,43.4296,43.1328,43.3734,287698.0
2018-04-10 10:20:00,54.08,54.28,54.02,54.21,124576.0,43.3734,43.5338,43.3253,43.4777,124576.0
2018-04-10 10:30:00,54.22,54.42,54.22,54.25,189109.0,43.4857,43.6461,43.4857,43.5098,189109.0
2018-04-10 10:40:00,54.25,54.44,54.23,54.33,125918.0,43.5098,43.6621,43.4937,43.5739,125918.0
2018-04-10 10:50:00,54.33,54.38,54.22,54.28,101091.0,43.5739,43.614,43.4857,43.5338,101091.0
2018-04-10 11:00:00,54.28,54.43,54.28,54.33,94587.0,43.5338,43.6541,43.5338,43.5739,94587.0
2018-04-10 11:10:00,54.32,54.41,54.22,54.37,79260.0,43.5659,43.6381,43.4857,43.606,79260.0
2018-04-10 11:20:00,54.37,54.52,54.27,54.36,143155.0,43.606,43.7263,43.5258,43.598,143155.0
2018-04-10 11:30:00,54.35,54.48,54.34,54.47,75731.0,43.59,43.6942,43.5819,43.6862,75731.0
2018-04-10 11:40:00,54.47,54.54,54.06,54.25,237894.0,43.6862,43.7423,43.3574,43.5098,237894.0
2018-04-10 11:50:00,54.25,54.48,54.19,54.47,86925.0,43.5098,43.6942,43.4616,43.6862,86925.0
2018-04-10 12:00:00,54.47,54.5,54.33,54.43,94487.0,43.6862,43.7103,43.5739,43.6541,94487.0
2018-04-10 12:10:00,54.43,54.47,54.26,54.3,116163.0,43.6541,43.6862,43.5178,43.5499,116163.0
2018-04-10 12:20:00,54.29,54.29,53.8,53.98,277677.0,43.5418,43.5418,43.1489,43.2932,277677.0
2018-04-10 12:30:00,53.98,54.26,53.94,54.18,149920.0,43.2932,43.5178,43.2611,43.4536,149920.0
2018-04-10 12:40:00,54.18,54.22,54.0,54.2,168221.0,43.4536,43.4857,43.3093,43.4697,168221.0
2018-04-10 12:50:00,54.2,54.23,54.08,54.1,94820.0,43.4697,43.4937,43.3734,43.3895,94820.0
2018-04-10 13:00:00,54.1,54.19,54.06,54.12,144433.0,43.3895,43.4616,43.3574,43.4055,144433.0
2018-04-10 13:10:00,54.12,54.31,54.12,54.19,115212.0,43.4055,43.5579,43.4055,43.4616,115212.0
2018-04-10 13:20:00,54.19,54.28,54.15,54.19,88720.0,43.4616,43.5338,43.4296,43.4616,88720.0
2018-04-10 13:30:00,54.18,54.31,54.13,54.23,140634.0,43.4536,43.5579,43.4135,43.4937,140634.0
2018-04-10 13:40:00,54.24,54.24,53.93,54.03,126222.0,43.5017,43.5017,43.2531,43.3333,126222.0
2018-04-10 13:50:00,54.03,54.26,54.02,54.24,74106.0,43.3333,43.5178,43.3253,43.5017,74106.0
2018-04-10 14:00:00,54.25,54.3,54.17,54.29,60490.0,43.5098,43.5499,43.4456,43.5418,60490.0
2018-04-10 14:10:00,54.3,54.37,54.24,54.25,90370.0,43.5499,43.606,43.5017,43.5098,90370.0
2018-04-10 14:20:00,54.25,54.35,54.2,54.22,142076.0,43.5098,43.59,43.4697,43.4857,142076.0
2018-04-10 14:30:00,54.23,54.35,54.09,54.15,128087.0,43.4937,43.59,43.3814,43.4296,128087.0
2018-04-10 14:40:00,54.16,54.31,53.97,54.19,204901.0,43.4376,43.5579,43.2852,43.4616,204901.0
2018-04-10 14:50:00,54.18,54.33,54.14,54.33,105693.0,43.4536,43.5739,43.4215,43.5739,105693.0
2018-04-10 15:00:00,54.33,54.38,54.17,54.33,168574.0,43.5739,43.614,43.4456,43.5739,168574.0
2018-04-10 15:10:00,54.34,54.39,54.26,54.35,159289.0,43.5819,43.622,43.5178,43.59,159289.0
2018-04-10 15:20:00,54.35,54.39,54.11,54.21,215823.0,43.59,43.622,43.3975,43.4777,215823.0
2018-04-10 15:30:00,54.21,54.22,54.02,54.19,237186.0,43.4777,43.4857,43.3253,43.4616,237186.0
2018-04-10 15:40:00,54.19,54.25,54.1,54.19,380785.0,43.4616,43.5098,43.3895,43.4616,380785.0
2018-04-10 15:50:00,54.19,54.26,54.08,54.15,817050.0,43.4616,43.5178,43.3734,43.4296,817050.0
2018-04-11 09:30:00,52.95,53.22,52.63,53.15,1060275.0,42.4671,42.6837,42.2105,42.6275,1060275.0
2018-04-11 09:40:00,53.18,53.33,53.11,53.14,450559.0,42.6516,42.7719,42.5955,42.6195,450559.0
2018-04-11 09:50:00,53.14,53.36,53.1,53.3,304313.0,42.6195,42.796,42.5874,42.7478,304313.0
2018-04-11 10:00:00,53.3,53.39,53.19,53.2,176151.0,42.7478,42.82,42.6596,42.6676,176151.0
2018-04-11 10:10:00,53.2,53.25,53.02,53.18,220484.0,42.6676,42.7077,42.5233,42.6516,220484.0
2018-04-11 10:20:00,53.17,53.35,53.17,53.33,105550.0,42.6436,42.7879,42.6436,42.7719,105550.0
2018-04-11 10:30:00,53.32,53.45,53.29,53.44,211509.0,42.7639,42.8681,42.7398,42.8601,211509.0
2018-04-11 10:40:00,53.43,53.48,53.18,53.24,199822.0,42.8521,42.8922,42.6516,42.6997,199822.0
2018-04-11 10:50:00,53.25,53.26,52.96,52.97,164482.0,42.7077,42.7158,42.4752,42.4832,164482.0
2018-04-11 11:00:00,52.97,53.12,52.92,53.04,228603.0,42.4832,42.6035,42.4431,42.5393,228603.0
2018-04-11 11:10:00,53.05,53.11,52.96,53.01,129037.0,42.5473,42.5955,42.4752,42.5153,129037.0
2018-04-11 11:20:00,53.01,53.12,52.9,53.03,155477.0,42.5153,42.6035,42.427,42.5313,155477.0
2018-04-11 11:30:00,53.04,53.12,52.99,53.1,134686.0,42.5393,42.6035,42.4992,42.5874,134686.0
2018-04-11 11:40:00,53.1,53.18,53.09,53.14,211293.0,42.5874,42.6516,42.5794,42.6195,211293.0
2018-04-11 11:50:00,53.13,53.32,53.11,53.21,131148.0,42.6115,42.7639,42.5955,42.6757,131148.0
2018-04-11 12:00:00,53.21,53.41,53.2,53.33,167522.0,42.6757,42.8361,42.6676,42.7719,167522.0
2018-04-11 12:10:00,53.33,53.42,53.22,53.23,147745.0,42.7719,42.8441,42.6837,42.6917,147745.0
2018-04-11 12:20:00,53.23,53.34,53.23,53.29,166887.0,42.6917,42.7799,42.6917,42.7398,166887.0
2018-04-11 12:30:00,53.3,53.34,53.09,53.12,117098.0,42.7478,42.7799,42.5794,42.6035,117098.0
2018-04-11 12:40:00,53.12,53.23,53.07,53.11,121968.0,42.6035,42.6917,42.5634,42.5955,121968.0
2018-04-11 12:50:00,53.11,53.12,52.96,53.05,136465.0,42.5955,42.6035,42.4752,42.5473,136465.0
2018-04-11 13:00:00,53.06,53.23,53.06,53.14,113551.0,42.5554,42.6917,42.5554,42.6195,113551.0
2018-04-11 13:10:00,53.14,53.2,53.03,53.19,122130.0,42.6195,42.6676,42.5313,42.6596,122130.0
2018-04-11 13:20:00,53.19,53.21,53.11,53.11,93504.0,42.6596,42.6757,42.5955,42.5955,93504.0
2018-04-11 13:30:00,53.11,53.15,53.01,53.13,90276.0,42.5955,42.6275,42.5153,42.6115,90276.0
2018-04-11 13:40:00,53.13,53.19,53.03,53.19,85103.0,42.6115,42.6596,42.5313,42.6596,85103.0
2018-04-11 13:50:00,53.19,53.23,53.13,53.19,89742.0,42.6596,42.6917,42.6115,42.6596,89742.0
2018-04-11 14:00:00,53.2,53.31,53.02,53.03,112241.0,42.6676,42.7559,42.5233,42.5313,112241.0
2018-04-11 14:10:00,53.03,53.21,53.0,53.19,150359.0,42.5313,42.6757,42.5072,42.6596,150359.0
2018-04-11 14:20:00,53.19,53.2,53.05,53.06,107932.0,42.6596,42.6676,42.5473,42.5554,107932.0
2018-04-11 14:30:00,53.05,53.18,53.02,53.11,146183.0,42.5473,42.6516,42.5233,42.5955,146183.0
2018-04-11 14:40:00,53.11,53.17,52.96,52.97,144178.0,42.5955,42.6436,42.4752,42.4832,144178.0
2018-04-11 14:50:00,52.97,53.07,52.9,53.06,152957.0,42.4832,42.5634,42.427,42.5554,152957.0
2018-04-11 15:00:00,53.06,53.11,52.88,52.9,161565.0,42.5554,42.5955,42.411,42.427,161565.0
2018-04-11 15:10:00,52.9,52.93,52.76,52.87,284765.0,42.427,42.4511,42.3147,42.403,284765.0
2018-04-11 15:20:00,52.87,52.94,52.82,52.89,188038.0,42.403,42.4591,42.3629,42.419,188038.0
2018-04-11 15:30:00,52.89,53.02,52.86,53.02,246739.0,42.419,42.5233,42.3949,42.5233,246739.0
2018-04-11 15:40:00,53.01,53.1,52.99,53.02,517748.0,42.5153,42.5874,42.4992,42.5233,517748.0
2018-04-11 15:50:00,53.02,53.06,52.61,52.76,1588212.0,42.5233,42.5554,42.1944,42.3147,1588212.0
2018-04-12 09:30:00,53.33,53.51,53.3,53.45,289828.0,42.7719,42.9163,42.7478,42.8681,289828.0
2018-04-12 09:40:00,53.46,53.73,53.41,53.61,221215.0,42.8762,43.0927,42.8361,42.9965,221215.0
2018-04-12 09:50:00,53.61,53.67,53.49,53.6,277725.0,42.9965,43.0446,42.9002,42.9884,277725.0
2018-04-12 10:00:00,53.59,53.68,53.51,53.66,160963.0,42.9804,43.0526,42.9163,43.0366,160963.0
2018-04-12 10:10:00,53.66,53.71,53.51,53.58,145882.0,43.0366,43.0767,42.9163,42.9724,145882.0
2018-04-12 10:20:00,53.59,53.73,53.59,53.68,137650.0,42.9804,43.0927,42.9804,43.0526,137650.0
2018-04-12 10:30:00,53.68,53.76,53.62,53.71,152576.0,43.0526,43.1168,43.0045,43.0767,152576.0
2018-04-12 10:40:00,53.71,53.77,53.38,53.59,400435.0,43.0767,43.1248,42.812,42.9804,400435.0
2018-04-12 10:50:00,53.58,53.64,53.5,53.53,155916.0,42.9724,43.0205,42.9082,42.9323,155916.0
2018-04-12 11:00:00,53.53,53.61,53.5,53.56,235592.0,42.9323,42.9965,42.9082,42.9564,235592.0
2018-04-12 11:10:00,53.56,53.76,53.5,53.75,361461.0,42.9564,43.1168,42.9082,43.1088,361461.0
2018-04-12 11:20:00,53.75,53.91,53.74,53.79,263602.0,43.1088,43.2371,43.1007,43.1408,263602.0
2018-04-12 11:30:00,53.79,53.92,53.76,53.84,226383.0,43.1408,43.2451,43.1168,43.1809,226383.0
2018-04-12 11:40:00,53.84,53.88,53.68,53.72,150200.0,43.1809,43.213,43.0526,43.0847,150200.0
2018-04-12 11:50:00,53.72,53.82,53.63,53.82,92923.0,43.0847,43.1649,43.0125,43.1649,92923.0
2018-04-12 12:00:00,53.82,53.89,53.76,53.83,96417.0,43.1649,43.221,43.1168,43.1729,96417.0
2018-04-12 12:10:00,53.83,53.84,53.67,53.84,186834.0,43.1729,43.1809,43.0446,43.1809,186834.0
2018-04-12 12:20:00,53.83,53.85,53.76,53.8,108827.0,43.1729,43.189,43.1168,43.1489,108827.0
2018-04-12 12:30:00,53.8,53.87,53.78,53.83,93381.0,43.1489,43.205,43.1328,43.1729,93381.0
2018-04-12 12:40:00,53.83,53.92,53.81,53.92,75407.0,43.1729,43.2451,43.1569,43.2451,75407.0
2018-04-12 12:50:00,53.91,53.98,53.83,53.91,174487.0,43.2371,43.2932,43.1729,43.2371,174487.0
2018-04-12 13:00:00,53.92,54.02,53.77,53.86,149573.0,43.2451,43.3253,43.1248,43.197,149573.0
2018-04-12 13:10:00,53.86,53.89,53.67,53.73,113620.0,43.197,43.221,43.0446,43.0927,113620.0
2018-04-12 13:20:00,53.74,53.75,53.51,53.56,207221.0,43.1007,43.1088,42.9163,42.9564,207221.0
2018-04-12 13:30:00,53.56,53.79,53.5,53.73,229689.0,42.9564,43.1408,42.9082,43.0927,229689.0
2018-04-12 13:40:00,53.74,53.87,53.7,53.82,202635.0,43.1007,43.205,43.0686,43.1649,202635.0
2018-04-12 13:50:00,53.81,53.88,53.62,53.68,184339.0,43.1569,43.213,43.0045,43.0526,184339.0
2018-04-12 14:00:00,53.68,53.89,53.65,53.82,149649.0,43.0526,43.221,43.0285,43.1649,149649.0
2018-04-12 14:10:00,53.82,53.99,53.81,53.97,186894.0,43.1649,43.3012,43.1569,43.2852,186894.0
2018-04-12 14:20:00,53.98,54.09,53.98,54.08,233290.0,43.2932,43.3814,43.2932,43.3734,233290.0
2018-04-12 14:30:00,54.08,54.1,53.95,54.0,128359.0,43.3734,43.3895,43.2692,43.3093,128359.0
2018-04-12 14:40:00,54.0,54.05,53.89,53.95,165433.0,43.3093,43.3494,43.221,43.2692,165433.0
2018-04-12 14:50:00,53.95,54.05,53.9,54.03,163679.0,43.2692,43.3494,43.2291,43.3333,163679.0
2018-04-12 15:00:00,54.03,54.07,53.93,53.95,105579.0,43.3333,43.3654,43.2531,43.2692,105579.0
2018-04-12 15:10:00,53.96,54.17,53.95,54.17,167891.0,43.2772,43.4456,43.2692,43.4456,167891.0
2018-04-12 15:20:00,54.16,54.3,54.13,54.23,307238.0,43.4376,43.5499,43.4135,43.4937,307238.0
2018-04-12 15:30:00,54.23,54.24,54.07,54.15,302822.0,43.4937,43.5017,43.3654,43.4296,302822.0
2018-04-12 15:40:00,54.17,54.18,53.84,53.98,394960.0,43.4456,43.4536,43.1809,43.2932,394960.0
2018-04-12 15:50:00,53.98,53.99,53.84,53.86,646479.0,43.2932,43.3012,43.1809,43.197,646479.0
2018-04-13 09:30:00,54.74,54.88,54.14,54.2,595183.0,43.9028,44.015,43.4215,43.4697,595183.0
2018-04-13 09:40:00,54.2,54.75,54.2,54.57,496954.0,43.4697,43.9108,43.4697,43.7664,496954.0
2018-04-13 09:50:00,54.58,54.64,54.31,54.36,270968.0,43.7744,43.8226,43.5579,43.598,270968.0
2018-04-13 10:00:00,54.35,54.37,53.89,53.89,468296.0,43.59,43.606,43.221,43.221,468296.0
2018-04-13 10:10:00,53.89,53.99,53.76,53.94,705871.0,43.221,43.3012,43.1168,43.2611,705871.0
2018-04-13 10:20:00,53.93,53.99,53.61,53.7,326671.0,43.2531,43.3012,42.9965,43.0686,326671.0
2018-04-13 10:30:00,53.7,53.83,53.53,53.57,425479.0,43.0686,43.1729,42.9323,42.9644,425479.0
2018-04-13 10:40:00,53.57,53.76,53.55,53.74,313239.0,42.9644,43.1168,42.9483,43.1007,313239.0
2018-04-13 10:50:00,53.74,53.75,53.43,53.43,209452.0,43.1007,43.1088,42.8521,42.8521,209452.0
2018-04-13 11:00:00,53.43,53.43,52.98,53.27,754059.0,42.8521,42.8521,42.4912,42.7238,754059.0
2018-04-13 11:10:00,53.27,53.37,53.16,53.16,325217.0,42.7238,42.804,42.6356,42.6356,325217.0
2018-04-13 11:20:00,53.17,53.56,53.12,53.5,257882.0,42.6436,42.9564,42.6035,42.9082,257882.0
2018-04-13 11:30:00,53.5,53.68,53.49,53.52,148166.0,42.9082,43.0526,42.9002,42.9243,148166.0
2018-04-13 11:40:00,53.51,53.58,53.42,53.48,133946.0,42.9163,42.9724,42.8441,42.8922,133946.0
2018-04-13 11:50:00,53.48,53.59,53.41,53.57,152885.0,42.8922,42.9804,42.8361,42.9644,152885.0
2018-04-13 12:00:00,53.57,53.65,53.42,53.46,160793.0,42.9644,43.0285,42.8441,42.8762,160793.0
2018-04-13 12:10:00,53.45,53.56,53.35,53.52,178539.0,42.8681,42.9564,42.7879,42.9243,178539.0
2018-04-13 12:20:00,53.52,53.54,53.4,53.53,110041.0,42.9243,42.9403,42.828,42.9323,110041.0
2018-04-13 12:30:00,53.52,53.52,53.28,53.32,123142.0,42.9243,42.9243,42.7318,42.7639,123142.0
2018-04-13 12:40:00,53.3,53.4,53.28,53.33,473259.0,42.7478,42.828,42.7318,42.7719,473259.0
2018-04-13 12:50:00,53.34,53.41,53.31,53.36,98860.0,42.7799,42.8361,42.7559,42.796,98860.0
2018-04-13 13:00:00,53.37,53.42,53.32,53.33,123197.0,42.804,42.8441,42.7639,42.7719,123197.0
2018-04-13 13:10:00,53.33,53.4,53.28,53.31,121131.0,42.7719,42.828,42.7318,42.7559,121131.0
2018-04-13 13:20:00,53.32,53.5,53.32,53.48,124792.0,42.7639,42.9082,42.7639,42.8922,124792.0
2018-04-13 13:30:00,53.49,53.51,53.32,53.39,80068.0,42.9002,42.9163,42.7639,42.82,80068.0
2018-04-13 13:40:00,53.39,53.43,53.36,53.41,93424.0,42.82,42.8521,42.796,42.8361,93424.0
2018-04-13 13:50:00,53.41,53.41,53.35,53.37,89095.0,42.8361,42.8361,42.7879,42.804,89095.0
2018-04-13 14:00:00,53.37,53.39,53.28,53.38,164647.0,42.804,42.82,42.7318,42.812,164647.0
2018-04-13 14:10:00,53.38,53.4,53.15,53.2,216640.0,42.812,42.828,42.6275,42.6676,216640.0
2018-04-13 14:20:00,53.21,53.28,53.19,53.26,56692.0,42.6757,42.7318,42.6596,42.7158,56692.0
2018-04-13 14:30:00,53.26,53.32,53.16,53.2,112544.0,42.7158,42.7639,42.6356,42.6676,112544.0
2018-04-13 14:40:00,53.2,53.2,53.11,53.12,136748.0,42.6676,42.6676,42.5955,42.6035,136748.0
2018-04-13 14:50:00,53.11,53.2,53.09,53.15,149291.0,42.5955,42.6676,42.5794,42.6275,149291.0
2018-04-13 15:00:00,53.15,53.15,52.95,53.02,141382.0,42.6275,42.6275,42.4671,42.5233,141382.0
2018-04-13 15:10:00,53.01,53.1,52.79,52.79,222534.0,42.5153,42.5874,42.3388,42.3388,222534.0
2018-04-13 15:20:00,52.8,52.88,52.76,52.85,402203.0,42.3468,42.411,42.3147,42.3869,402203.0
2018-04-13 15:30:00,52.84,52.91,52.75,52.8,314438.0,42.3789,42.4351,42.3067,42.3468,314438.0
2018-04-13 15:40:00,52.81,52.91,52.79,52.87,762474.0,42.3548,42.4351,42.3388,42.403,762474.0
2018-04-13 15:50:00,52.88,53.05,52.88,52.98,721146.0,42.411,42.5473,42.411,42.4912,721146.0
2018-04-16 09:30:00,53.4,53.82,53.37,53.58,489677.0,42.828,43.1649,42.804,42.9724,489677.0
2018-04-16 09:40:00,53.58,53.84,53.43,53.75,306199.0,42.9724,43.1809,42.8521,43.1088,306199.0
2018-04-16 09:50:00,53.74,53.74,53.42,53.55,269617.0,43.1007,43.1007,42.8441,42.9483,269617.0
2018-04-16 10:00:00,53.57,53.84,53.55,53.73,202036.0,42.9644,43.1809,42.9483,43.0927,202036.0
2018-04-16 10:10:00,53.72,53.82,53.57,53.64,157432.0,43.0847,43.1649,42.9644,43.0205,157432.0
2018-04-16 10:20:00,53.63,53.88,53.61,53.86,154729.0,43.0125,43.213,42.9965,43.197,154729.0
2018-04-16 10:30:00,53.87,53.95,53.75,53.81,138611.0,43.205,43.2692,43.1088,43.1569,138611.0
2018-04-16 10:40:00,53.82,53.93,53.57,53.58,160171.0,43.1649,43.2531,42.9644,42.9724,160171.0
2018-04-16 10:50:00,53.58,53.75,53.51,53.67,124736.0,42.9724,43.1088,42.9163,43.0446,124736.0
2018-04-16 11:00:00,53.67,53.85,53.66,53.71,187810.0,43.0446,43.189,43.0366,43.0767,187810.0
2018-04-16 11:10:00,53.71,53.72,53.44,53.59,122705.0,43.0767,43.0847,42.8601,42.9804,122705.0
2018-04-16 11:20:00,53.59,53.65,53.52,53.58,105043.0,42.9804,43.0285,42.9243,42.9724,105043.0
2018-04-16 11:30:00,53.58,53.6,53.48,53.53,91959.0,42.9724,42.9884,42.8922,42.9323,91959.0
2018-04-16 11:40:00,53.53,53.54,53.38,53.45,65998.0,42.9323,42.9403,42.812,42.8681,65998.0
2018-04-16 11:50:00,53.45,53.54,53.4,53.54,77225.0,42.8681,42.9403,42.828,42.9403,77225.0
2018-04-16 12:00:00,53.54,53.66,53.53,53.56,69893.0,42.9403,43.0366,42.9323,42.9564,69893.0
2018-04-16 12:10:00,53.56,53.61,53.46,53.48,97959.0,42.9564,42.9965,42.8762,42.8922,97959.0
2018-04-16 12:20:00,53.49,53.51,53.42,53.45,49581.0,42.9002,42.9163,42.8441,42.8681,49581.0
2018-04-16 12:30:00,53.46,53.51,53.34,53.43,98659.0,42.8762,42.9163,42.7799,42.8521,98659.0
2018-04-16 12:40:00,53.44,53.55,53.42,53.53,68272.0,42.8601,42.9483,42.8441,42.9323,68272.0
2018-04-16 12:50:00,53.54,53.74,53.54,53.69,145213.0,42.9403,43.1007,42.9403,43.0606,145213.0
2018-04-16 13:00:00,53.69,53.79,53.65,53.73,94252.0,43.0606,43.1408,43.0285,43.0927,94252.0
2018-04-16 13:10:00,53.73,53.78,53.69,53.74,46118.0,43.0927,43.1328,43.0606,43.1007,46118.0
2018-04-16 13:20:00,53.74,53.78,53.58,53.59,99420.0,43.1007,43.1328,42.9724,42.9804,99420.0
2018-04-16 13:30:00,53.59,53.81,53.58,53.79,77321.0,42.9804,43.1569,42.9724,43.1408,77321.0
2018-04-16 13:40:00,53.79,53.85,53.71,53.85,89646.0,43.1408,43.189,43.0767,43.189,89646.0
2018-04-16 13:50:00,53.86,53.87,53.76,53.84,111099.0,43.197,43.205,43.1168,43.1809,111099.0
2018-04-16 14:00:00,53.85,53.85,53.64,53.67,77945.0,43.189,43.189,43.0205,43.0446,77945.0
2018-04-16 14:10:00,53.67,53.73,53.59,53.61,78684.0,43.0446,43.0927,42.9804,42.9965,78684.0
2018-04-16 14:20:00,53.6,53.68,53.54,53.62,77034.0,42.9884,43.0526,42.9403,43.0045,77034.0
2018-04-16 14:30:00,53.61,53.75,53.58,53.73,53487.0,42.9965,43.1088,42.9724,43.0927,53487.0
2018-04-16 14:40:00,53.74,53.76,53.65,53.75,67614.0,43.1007,43.1168,43.0285,43.1088,67614.0
2018-04-16 14:50:00,53.75,53.75,53.63,53.68,75738.0,43.1088,43.1088,43.0125,43.0526,75738.0
2018-04-16 15:00:00,53.68,53.75,53.66,53.7,85667.0,43.0526,43.1088,43.0366,43.0686,85667.0
2018-04-16 15:10:00,53.7,53.74,53.61,53.66,153768.0,43.0686,43.1007,42.9965,43.0366,153768.0
2018-04-16 15:20:00,53.65,53.65,53.56,53.63,162657.0,43.0285,43.0285,42.9564,43.0125,162657.0
2018-04-16 15:30:00,53.63,53.71,53.53,53.63,215546.0,43.0125,43.0767,42.9323,43.0125,215546.0
2018-04-16 15:40:00,53.63,53.71,53.49,53.55,343388.0,43.0125,43.0767,42.9002,42.9483,343388.0
2018-04-16 15:50:00,53.56,53.59,53.37,53.42,637825.0,42.9564,42.9804,42.804,42.8441,637825.0
2018-04-17 09:30:00,54.01,54.1,53.51,53.66,366267.0,43.3173,43.3895,42.9163,43.0366,366267.0
2018-04-17 09:40:00,53.66,53.8,53.56,53.79,382872.0,43.0366,43.1489,42.9564,43.1408,382872.0
2018-04-17 09:50:00,53.79,53.91,53.66,53.74,235786.0,43.1408,43.2371,43.0366,43.1007,235786.0
2018-04-17 10:00:00,53.75,53.88,53.63,53.63,287148.0,43.1088,43.213,43.0125,43.0125,287148.0
2018-04-17 10:10:00,53.64,53.66,53.48,53.48,240548.0,43.0205,43.0366,42.8922,42.8922,240548.0
2018-04-17 10:20:00,53.48,53.59,53.44,53.52,447483.0,42.8922,42.9804,42.8601,42.9243,447483.0
2018-04-17 10:30:00,53.52,53.68,53.52,53.59,344123.0,42.9243,43.0526,42.9243,42.9804,344123.0
2018-04-17 10:40:00,53.59,53.6,53.32,53.41,213867.0,42.9804,42.9884,42.7639,42.8361,213867.0
2018-04-17 10:50:00,53.41,53.51,53.37,53.37,171420.0,42.8361,42.9163,42.804,42.804,171420.0
2018-04-17 11:00:00,53.38,53.6,53.37,53.41,164306.0,42.812,42.9884,42.804,42.8361,164306.0
2018-04-17 11:10:00,53.41,53.47,53.32,53.37,136462.0,42.8361,42.8842,42.7639,42.804,136462.0
2018-04-17 11:20:00,53.38,53.47,53.34,53.34,154113.0,42.812,42.8842,42.7799,42.7799,154113.0
2018-04-17 11:30:00,53.35,53.42,53.33,53.35,157395.0,42.7879,42.8441,42.7719,42.7879,157395.0
2018-04-17 11:40:00,53.34,53.41,53.3,53.4,225146.0,42.7799,42.8361,42.7478,42.828,225146.0
2018-04-17 11:50:00,53.4,53.49,53.36,53.45,96241.0,42.828,42.9002,42.796,42.8681,96241.0
2018-04-17 12:00:00,53.46,53.54,53.46,53.5,194262.0,42.8762,42.9403,42.8762,42.9082,194262.0
2018-04-17 12:10:00,53.51,53.52,53.42,53.46,154863.0,42.9163,42.9243,42.8441,42.8762,154863.0
2018-04-17 12:20:00,53.47,53.55,53.41,53.51,145846.0,42.8842,42.9483,42.8361,42.9163,145846.0
2018-04-17 12:30:00,53.51,53.53,53.37,53.4,282986.0,42.9163,42.9323,42.804,42.828,282986.0
2018-04-17 12:40:00,53.4,53.4,53.25,53.27,389506.0,42.828,42.828,42.7077,42.7238,389506.0
2018-04-17 12:50:00,53.27,53.3,53.18,53.18,390420.0,42.7238,42.7478,42.6516,42.6516,390420.0
2018-04-17 13:00:00,53.18,53.24,53.14,53.15,402226.0,42.6516,42.6997,42.6195,42.6275,402226.0
2018-04-17 13:10:00,53.15,53.21,52.82,52.87,521474.0,42.6275,42.6757,42.3629,42.403,521474.0
2018-04-17 13:20:00,52.87,52.95,52.77,52.91,214809.0,42.403,42.4671,42.3228,42.4351,214809.0
2018-04-17 13:30:00,52.92,52.99,52.87,52.9,237754.0,42.4431,42.4992,42.403,42.427,237754.0
2018-04-17 13:40:00,52.9,53.01,52.86,52.97,457012.0,42.427,42.5153,42.3949,42.4832,457012.0
2018-04-17 13:50:00,52.96,53.12,52.9,53.09,533898.0,42.4752,42.6035,42.427,42.5794,533898.0
2018-04-17 14:00:00,53.09,53.17,52.98,53.01,305229.0,42.5794,42.6436,42.4912,42.5153,305229.0
2018-04-17 14:10:00,53.0,53.04,52.94,52.96,194535.0,42.5072,42.5393,42.4591,42.4752,194535.0
2018-04-17 14:20:00,52.95,52.99,52.83,52.94,287805.0,42.4671,42.4992,42.3709,42.4591,287805.0
2018-04-17 14:30:00,52.94,52.95,52.86,52.89,218208.0,42.4591,42.4671,42.3949,42.419,218208.0
2018-04-17 14:40:00,52.88,52.96,52.78,52.96,439337.0,42.411,42.4752,42.3308,42.4752,439337.0
2018-04-17 14:50:00,52.96,52.96,52.78,52.91,493268.0,42.4752,42.4752,42.3308,42.4351,493268.0
2018-04-17 15:00:00,52.91,52.95,52.88,52.94,323754.0,42.4351,42.4671,42.411,42.4591,323754.0
2018-04-17 15:10:00,52.94,53.18,52.91,53.18,686905.0,42.4591,42.6516,42.4351,42.6516,686905.0
2018-04-17 15:20:00,53.18,53.22,53.06,53.07,285491.0,42.6516,42.6837,42.5554,42.5634,285491.0
2018-04-17 15:30:00,53.07,53.21,53.06,53.19,391066.0,42.5634,42.6757,42.5554,42.6596,391066.0
2018-04-17 15:40:00,53.19,53.41,53.18,53.36,617695.0,42.6596,42.8361,42.6516,42.796,617695.0
2018-04-17 15:50:00,53.36,53.4,53.22,53.26,1115346.0,42.796,42.828,42.6837,42.7158,1115346.0
2018-04-18 09:30:00,53.91,54.34,53.7,54.08,1562376.0,43.2371,43.5819,43.0686,43.3734,1562376.0
2018-04-18 09:40:00,54.07,54.94,54.06,54.74,1141737.0,43.3654,44.0632,43.3574,43.9028,1141737.0
2018-04-18 09:50:00,54.74,55.0,54.68,54.78,670380.0,43.9028,44.1113,43.8546,43.9348,670380.0
2018-04-18 10:00:00,54.78,54.78,54.29,54.54,575760.0,43.9348,43.9348,43.5418,43.7423,575760.0
2018-04-18 10:10:00,54.53,54.54,54.1,54.13,497335.0,43.7343,43.7423,43.3895,43.4135,497335.0
2018-04-18 10:20:00,54.13,54.29,54.06,54.25,300385.0,43.4135,43.5418,43.3574,43.5098,300385.0
2018-04-18 10:30:00,54.25,54.28,53.72,54.07,778645.0,43.5098,43.5338,43.0847,43.3654,778645.0
2018-04-18 10:40:00,54.06,54.11,53.75,53.91,323121.0,43.3574,43.3975,43.1088,43.2371,323121.0
2018-04-18 10:50:00,53.92,54.18,53.88,54.17,365478.0,43.2451,43.4536,43.213,43.4456,365478.0
2018-04-18 11:00:00,54.17,54.23,53.94,54.07,250840.0,43.4456,43.4937,43.2611,43.3654,250840.0
2018-04-18 11:10:00,54.08,54.11,53.86,53.86,105855.0,43.3734,43.3975,43.197,43.197,105855.0
2018-04-18 11:20:00,53.85,53.86,53.63,53.66,252878.0,43.189,43.197,43.0125,43.0366,252878.0
2018-04-18 11:30:00,53.65,53.77,53.63,53.67,188580.0,43.0285,43.1248,43.0125,43.0446,188580.0
2018-04-18 11:40:00,53.68,53.7,53.48,53.52,271829.0,43.0526,43.0686,42.8922,42.9243,271829.0
2018-04-18 11:50:00,53.53,53.68,53.43,53.44,281111.0,42.9323,43.0526,42.8521,42.8601,281111.0
2018-04-18 12:00:00,53.45,53.6,53.35,53.43,670612.0,42.8681,42.9884,42.7879,42.8521,670612.0
2018-04-18 12:10:00,53.43,53.45,53.17,53.32,581356.0,42.8521,42.8681,42.6436,42.7639,581356.0
2018-04-18 12:20:00,53.32,53.33,53.12,53.2,235729.0,42.7639,42.7719,42.6035,42.6676,235729.0
2018-04-18 12:30:00,53.19,53.19,52.93,52.99,402421.0,42.6596,42.6596,42.4511,42.4992,402421.0
2018-04-18 12:40:00,53.0,53.25,52.95,53.17,287261.0,42.5072,42.7077,42.4671,42.6436,287261.0
2018-04-18 12:50:00,53.16,53.38,53.14,53.31,180989.0,42.6356,42.812,42.6195,42.7559,180989.0
2018-04-18 13:00:00,53.31,53.41,53.26,53.32,139830.0,42.7559,42.8361,42.7158,42.7639,139830.0
2018-04-18 13:10:00,53.31,53.62,53.29,53.59,306684.0,42.7559,43.0045,42.7398,42.9804,306684.0
2018-04-18 13:20:00,53.59,53.65,53.47,53.52,245343.0,42.9804,43.0285,42.8842,42.9243,245343.0
2018-04-18 13:30:00,53.52,53.57,53.39,53.56,202970.0,42.9243,42.9644,42.82,42.9564,202970.0
2018-04-18 13:40:00,53.55,53.58,53.43,53.51,164994.0,42.9483,42.9724,42.8521,42.9163,164994.0
2018-04-18 13:50:00,53.5,53.74,53.5,53.63,154995.0,42.9082,43.1007,42.9082,43.0125,154995.0
2018-04-18 14:00:00,53.64,53.83,53.56,53.8,231554.0,43.0205,43.1729,42.9564,43.1489,231554.0
2018-04-18 14:10:00,53.8,53.86,53.74,53.83,190406.0,43.1489,43.197,43.1007,43.1729,190406.0
2018-04-18 14:20:00,53.83,53.91,53.77,53.87,232319.0,43.1729,43.2371,43.1248,43.205,232319.0
2018-04-18 14:30:00,53.87,53.88,53.72,53.75,270326.0,43.205,43.213,43.0847,43.1088,270326.0
2018-04-18 14:40:00,53.74,53.8,53.63,53.69,139890.0,43.1007,43.1489,43.0125,43.0606,139890.0
2018-04-18 14:50:00,53.7,53.82,53.63,53.82,172103.0,43.0686,43.1649,43.0125,43.1649,172103.0
2018-04-18 15:00:00,53.82,53.89,53.78,53.88,221368.0,43.1649,43.221,43.1328,43.213,221368.0
2018-04-18 15:10:00,53.88,53.92,53.81,53.85,176971.0,43.213,43.2451,43.1569,43.189,176971.0
2018-04-18 15:20:00,53.85,53.91,53.63,53.63,269940.0,43.189,43.2371,43.0125,43.0125,269940.0
2018-04-18 15:30:00,53.63,53.64,53.41,53.43,303552.0,43.0125,43.0205,42.8361,42.8521,303552.0
2018-04-18 15:40:00,53.43,53.43,53.2,53.23,505057.0,42.8521,42.8521,42.6676,42.6917,505057.0
2018-04-18 15:50:00,53.22,53.35,53.11,53.26,916797.0,42.6837,42.7879,42.5955,42.7158,916797.0
2018-04-19 09:30:00,53.36,54.09,53.34,54.05,831786.0,42.796,43.3814,42.7799,43.3494,831786.0
2018-04-19 09:40:00,54.06,54.28,54.02,54.14,646103.0,43.3574,43.5338,43.3253,43.4215,646103.0
2018-04-19 09:50:00,54.13,54.17,53.91,54.13,512818.0,43.4135,43.4456,43.2371,43.4135,512818.0
2018-04-19 10:00:00,54.13,54.14,53.85,53.93,279829.0,43.4135,43.4215,43.189,43.2531,279829.0
2018-04-19 10:10:00,53.92,54.06,53.86,53.99,295693.0,43.2451,43.3574,43.197,43.3012,295693.0
2018-04-19 10:20:00,53.99,54.32,53.98,54.29,300002.0,43.3012,43.5659,43.2932,43.5418,300002.0
2018-04-19 10:30:00,54.29,54.49,54.25,54.48,331995.0,43.5418,43.7022,43.5098,43.6942,331995.0
2018-04-19 10:40:00,54.48,54.49,54.35,54.44,323887.0,43.6942,43.7022,43.59,43.6621,323887.0
2018-04-19 10:50:00,54.45,54.46,54.27,54.37,406628.0,43.6702,43.6782,43.5258,43.606,406628.0
2018-04-19 11:00:00,54.38,54.39,54.14,54.2,247775.0,43.614,43.622,43.4215,43.4697,247775.0
2018-04-19 11:10:00,54.2,54.36,54.19,54.34,213487.0,43.4697,43.598,43.4616,43.5819,213487.0
2018-04-19 11:20:00,54.33,54.39,54.19,54.38,220485.0,43.5739,43.622,43.4616,43.614,220485.0
2018-04-19 11:30:00,54.37,54.45,54.27,54.29,251320.0,43.606,43.6702,43.5258,43.5418,251320.0
2018-04-19 11:40:00,54.29,54.5,54.2,54.5,349349.0,43.5418,43.7103,43.4697,43.7103,349349.0
2018-04-19 11:50:00,54.5,54.7,54.45,54.7,420775.0,43.7103,43.8707,43.6702,43.8707,420775.0
2018-04-19 12:00:00,54.69,54.71,54.52,54.61,406835.0,43.8627,43.8787,43.7263,43.7985,406835.0
2018-04-19 12:10:00,54.61,54.67,54.55,54.63,253514.0,43.7985,43.8466,43.7504,43.8145,253514.0
2018-04-19 12:20:00,54.63,54.63,54.45,54.58,256323.0,43.8145,43.8145,43.6702,43.7744,256323.0
2018-04-19 12:30:00,54.58,54.68,54.55,54.55,237122.0,43.7744,43.8546,43.7504,43.7504,237122.0
2018-04-19 12:40:00,54.55,54.56,54.39,54.51,231174.0,43.7504,43.7584,43.622,43.7183,231174.0
2018-04-19 12:50:00,54.51,54.55,54.37,54.42,152373.0,43.7183,43.7504,43.606,43.6461,152373.0
2018-04-19 13:00:00,54.42,54.42,54.27,54.31,152270.0,43.6461,43.6461,43.5258,43.5579,152270.0
2018-04-19 13:10:00,54.3,54.35,54.18,54.22,198993.0,43.5499,43.59,43.4536,43.4857,198993.0
2018-04-19 13:20:00,54.22,54.33,54.17,54.19,167983.0,43.4857,43.5739,43.4456,43.4616,167983.0
2018-04-19 13:30:00,54.19,54.44,54.18,54.43,222443.0,43.4616,43.6621,43.4536,43.6541,222443.0
2018-04-19 13:40:00,54.42,54.45,54.35,54.36,345023.0,43.6461,43.6702,43.59,43.598,345023.0
2018-04-19 13:50:00,54.36,54.5,54.35,54.48,167083.0,43.598,43.7103,43.59,43.6942,167083.0
2018-04-19 14:00:00,54.48,54.62,54.47,54.55,186850.0,43.6942,43.8065,43.6862,43.7504,186850.0
2018-04-19 14:10:00,54.56,54.6,54.38,54.39,183049.0,43.7584,43.7905,43.614,43.622,183049.0
2018-04-19 14:20:00,54.39,54.4,54.27,54.31,193960.0,43.622,43.6301,43.5258,43.5579,193960.0
2018-04-19 14:30:00,54.31,54.48,54.3,54.47,183275.0,43.5579,43.6942,43.5499,43.6862,183275.0
2018-04-19 14:40:00,54.48,54.63,54.47,54.59,162806.0,43.6942,43.8145,43.6862,43.7824,162806.0
2018-04-19 14:50:00,54.58,54.61,54.49,54.58,229055.0,43.7744,43.7985,43.7022,43.7744,229055.0
2018-04-19 15:00:00,54.59,54.67,54.54,54.65,191777.0,43.7824,43.8466,43.7423,43.8306,191777.0
2018-04-19 15:10:00,54.64,54.65,54.53,54.57,252686.0,43.8226,43.8306,43.7343,43.7664,252686.0
2018-04-19 15:20:00,54.57,54.59,54.5,54.52,282130.0,43.7664,43.7824,43.7103,43.7263,282130.0
2018-04-19 15:30:00,54.53,54.83,54.48,54.69,634339.0,43.7343,43.9749,43.6942,43.8627,634339.0
2018-04-19 15:40:00,54.69,54.79,54.64,54.72,495934.0,43.8627,43.9429,43.8226,43.8867,495934.0
2018-04-19 15:50:00,54.72,54.77,54.6,54.69,819710.0,43.8867,43.9268,43.7905,43.8627,819710.0
2018-04-20 09:30:00,54.89,55.0,54.66,54.87,749515.0,44.0231,44.1113,43.8386,44.007,749515.0
2018-04-20 09:40:00,54.88,54.98,54.74,54.94,255487.0,44.015,44.0952,43.9028,44.0632,255487.0
2018-04-20 09:50:00,54.95,55.33,54.94,55.2,535512.0,44.0712,44.3759,44.0632,44.2717,535512.0
2018-04-20 10:00:00,55.21,55.29,55.08,55.18,375428.0,44.2797,44.3439,44.1754,44.2556,375428.0
2018-04-20 10:10:00,55.17,55.18,54.81,54.93,244493.0,44.2476,44.2556,43.9589,44.0551,244493.0
2018-04-20 10:20:00,54.93,54.98,54.76,54.94,221478.0,44.0551,44.0952,43.9188,44.0632,221478.0
2018-04-20 10:30:00,54.95,55.0,54.79,54.95,167536.0,44.0712,44.1113,43.9429,44.0712,167536.0
2018-04-20 10:40:00,54.95,55.09,54.83,54.99,173155.0,44.0712,44.1835,43.9749,44.1033,173155.0
2018-04-20 10:50:00,55.0,55.04,54.69,54.69,329620.0,44.1113,44.1434,43.8627,43.8627,329620.0
2018-04-20 11:00:00,54.69,54.7,54.41,54.43,246177.0,43.8627,43.8707,43.6381,43.6541,246177.0
2018-04-20 11:10:00,54.42,54.48,54.29,54.48,202931.0,43.6461,43.6942,43.5418,43.6942,202931.0
2018-04-20 11:20:00,54.48,54.54,54.37,54.42,132554.0,43.6942,43.7423,43.606,43.6461,132554.0
2018-04-20 11:30:00,54.43,54.74,54.42,54.72,200277.0,43.6541,43.9028,43.6461,43.8867,200277.0
2018-04-20 11:40:00,54.72,54.8,54.68,54.72,106610.0,43.8867,43.9509,43.8546,43.8867,106610.0
2018-04-20 11:50:00,54.72,54.79,54.63,54.69,97012.0,43.8867,43.9429,43.8145,43.8627,97012.0
2018-04-20 12:00:00,54.7,54.7,54.56,54.68,94912.0,43.8707,43.8707,43.7584,43.8546,94912.0
2018-04-20 12:10:00,54.68,54.69,54.58,54.61,91920.0,43.8546,43.8627,43.7744,43.7985,91920.0
2018-04-20 12:20:00,54.6,54.72,54.58,54.68,80906.0,43.7905,43.8867,43.7744,43.8546,80906.0
2018-04-20 12:30:00,54.69,54.69,54.54,54.58,133866.0,43.8627,43.8627,43.7423,43.7744,133866.0
2018-04-20 12:40:00,54.57,54.67,54.55,54.59,154899.0,43.7664,43.8466,43.7504,43.7824,154899.0
2018-04-20 12:50:00,54.6,54.68,54.58,54.63,149241.0,43.7905,43.8546,43.7744,43.8145,149241.0
2018-04-20 13:00:00,54.63,54.71,54.59,54.62,200757.0,43.8145,43.8787,43.7824,43.8065,200757.0
2018-04-20 13:10:00,54.62,54.67,54.59,54.64,204482.0,43.8065,43.8466,43.7824,43.8226,204482.0
2018-04-20 13:20:00,54.64,54.79,54.53,54.77,155823.0,43.8226,43.9429,43.7343,43.9268,155823.0
2018-04-20 13:30:00,54.79,54.83,54.71,54.83,139488.0,43.9429,43.9749,43.8787,43.9749,139488.0
2018-04-20 13:40:00,54.83,54.84,54.72,54.74,82620.0,43.9749,43.983,43.8867,43.9028,82620.0
2018-04-20 13:50:00,54.74,54.77,54.67,54.68,111991.0,43.9028,43.9268,43.8466,43.8546,111991.0
2018-04-20 14:00:00,54.68,54.73,54.63,54.73,123827.0,43.8546,43.8947,43.8145,43.8947,123827.0
2018-04-20 14:10:00,54.72,54.73,54.62,54.63,111728.0,43.8867,43.8947,43.8065,43.8145,111728.0
2018-04-20 14:20:00,54.64,54.71,54.61,54.66,131391.0,43.8226,43.8787,43.7985,43.8386,131391.0
2018-04-20 14:30:00,54.66,54.69,54.41,54.44,171567.0,43.8386,43.8627,43.6381,43.6621,171567.0
2018-04-20 14:40:00,54.43,54.43,54.3,54.37,195681.0,43.6541,43.6541,43.5499,43.606,195681.0
2018-04-20 14:50:00,54.36,54.43,54.35,54.37,175901.0,43.598,43.6541,43.59,43.606,175901.0
2018-04-20 15:00:00,54.37,54.38,54.16,54.18,233224.0,43.606,43.614,43.4376,43.4536,233224.0
2018-04-20 15:10:00,54.19,54.29,54.13,54.13,199591.0,43.4616,43.5418,43.4135,43.4135,199591.0
2018-04-20 15:20:00,54.13,54.23,54.12,54.18,207005.0,43.4135,43.4937,43.4055,43.4536,207005.0
2018-04-20 15:30:00,54.19,54.31,54.09,54.28,281973.0,43.4616,43.5579,43.3814,43.5338,281973.0
2018-04-20 15:40:00,54.28,54.32,54.24,54.3,506694.0,43.5338,43.5659,43.5017,43.5499,506694.0
2018-04-20 15:50:00,54.3,54.46,54.28,54.46,828037.0,43.5499,43.6782,43.5338,43.6782,828037.0
2018-04-23 09:30:00,54.55,54.59,54.25,54.3,282944.0,43.7504,43.7824,43.5098,43.5499,282944.0
2018-04-23 09:40:00,54.31,54.32,53.98,54.06,316441.0,43.5579,43.5659,43.2932,43.3574,316441.0
2018-04-23 09:50:00,54.05,54.16,54.01,54.15,216670.0,43.3494,43.4376,43.3173,43.4296,216670.0
2018-04-23 10:00:00,54.15,54.28,54.05,54.1,200748.0,43.4296,43.5338,43.3494,43.3895,200748.0
2018-04-23 10:10:00,54.1,54.19,53.99,54.14,142172.0,43.3895,43.4616,43.3012,43.4215,142172.0
2018-04-23 10:20:00,54.14,54.18,53.96,53.96,163210.0,43.4215,43.4536,43.2772,43.2772,163210.0
2018-04-23 10:30:00,53.96,53.98,53.62,53.74,224589.0,43.2772,43.2932,43.0045,43.1007,224589.0
2018-04-23 10:40:00,53.75,53.91,53.65,53.88,124704.0,43.1088,43.2371,43.0285,43.213,124704.0
2018-04-23 10:50:00,53.87,53.92,53.78,53.8,295299.0,43.205,43.2451,43.1328,43.1489,295299.0
2018-04-23 11:00:00,53.8,53.94,53.68,53.93,148167.0,43.1489,43.2611,43.0526,43.2531,148167.0
2018-04-23 11:10:00,53.92,54.15,53.92,54.07,266633.0,43.2451,43.4296,43.2451,43.3654,266633.0
2018-04-23 11:20:00,54.08,54.09,53.9,54.03,219078.0,43.3734,43.3814,43.2291,43.3333,219078.0
2018-04-23 11:30:00,54.04,54.08,53.92,53.94,151207.0,43.3413,43.3734,43.2451,43.2611,151207.0
2018-04-23 11:40:00,53.93,54.05,53.88,53.88,149753.0,43.2531,43.3494,43.213,43.213,149753.0
2018-04-23 11:50:00,53.88,54.16,53.87,54.14,138354.0,43.213,43.4376,43.205,43.4215,138354.0
2018-04-23 12:00:00,54.14,54.19,54.05,54.1,117044.0,43.4215,43.4616,43.3494,43.3895,117044.0
2018-04-23 12:10:00,54.09,54.13,53.96,53.96,152522.0,43.3814,43.4135,43.2772,43.2772,152522.0
2018-04-23 12:20:00,53.96,54.1,53.95,54.03,78315.0,43.2772,43.3895,43.2692,43.3333,78315.0
2018-04-23 12:30:00,54.04,54.06,53.97,54.02,76365.0,43.3413,43.3574,43.2852,43.3253,76365.0
2018-04-23 12:40:00,54.03,54.06,53.9,53.91,149592.0,43.3333,43.3574,43.2291,43.2371,149592.0
2018-04-23 12:50:00,53.91,54.03,53.91,54.02,141251.0,43.2371,43.3333,43.2371,43.3253,141251.0
2018-04-23 13:00:00,54.0,54.02,53.96,53.97,112728.0,43.3093,43.3253,43.2772,43.2852,112728.0
2018-04-23 13:10:00,53.97,54.01,53.94,53.99,83930.0,43.2852,43.3173,43.2611,43.3012,83930.0
2018-04-23 13:20:00,54.0,54.01,53.94,53.96,87585.0,43.3093,43.3173,43.2611,43.2772,87585.0
2018-04-23 13:30:00,53.96,53.98,53.88,53.94,93417.0,43.2772,43.2932,43.213,43.2611,93417.0
2018-04-23 13:40:00,53.93,53.95,53.83,53.91,140339.0,43.2531,43.2692,43.1729,43.2371,140339.0
2018-04-23 13:50:00,53.91,53.99,53.9,53.96,83350.0,43.2371,43.3012,43.2291,43.2772,83350.0
2018-04-23 14:00:00,53.96,53.97,53.68,53.72,127484.0,43.2772,43.2852,43.0526,43.0847,127484.0
2018-04-23 14:10:00,53.72,53.81,53.55,53.55,168396.0,43.0847,43.1569,42.9483,42.9483,168396.0
2018-04-23 14:20:00,53.55,53.55,53.39,53.5,284655.0,42.9483,42.9483,42.82,42.9082,284655.0
2018-04-23 14:30:00,53.49,53.52,53.43,53.5,135885.0,42.9002,42.9243,42.8521,42.9082,135885.0
2018-04-23 14:40:00,53.49,53.52,53.41,53.42,230280.0,42.9002,42.9243,42.8361,42.8441,230280.0
2018-04-23 14:50:00,53.41,53.44,53.33,53.4,172343.0,42.8361,42.8601,42.7719,42.828,172343.0
2018-04-23 15:00:00,53.4,53.49,53.38,53.44,196970.0,42.828,42.9002,42.812,42.8601,196970.0
2018-04-23 15:10:00,53.45,53.5,53.44,53.46,181220.0,42.8681,42.9082,42.8601,42.8762,181220.0
2018-04-23 15:20:00,53.46,53.55,53.44,53.54,137091.0,42.8762,42.9483,42.8601,42.9403,137091.0
2018-04-23 15:30:00,53.54,53.56,53.45,53.47,173377.0,42.9403,42.9564,42.8681,42.8842,173377.0
2018-04-23 15:40:00,53.47,53.6,53.45,53.6,300008.0,42.8842,42.9884,42.8681,42.9884,300008.0
2018-04-23 15:50:00,53.59,53.66,53.58,53.64,546261.0,42.9804,43.0366,42.9724,43.0205,546261.0
2018-04-24 09:30:00,53.96,54.08,53.6,53.78,241896.0,43.2772,43.3734,42.9884,43.1328,241896.0
2018-04-24 09:40:00,53.78,54.25,53.77,54.22,182934.0,43.1328,43.5098,43.1248,43.4857,182934.0
2018-04-24 09:50:00,54.22,54.26,54.13,54.25,221737.0,43.4857,43.5178,43.4135,43.5098,221737.0
2018-04-24 10:00:00,54.25,54.62,54.25,54.53,206451.0,43.5098,43.8065,43.5098,43.7343,206451.0
2018-04-24 10:10:00,54.53,54.61,54.28,54.3,253495.0,43.7343,43.7985,43.5338,43.5499,253495.0
2018-04-24 10:20:00,54.31,54.37,54.17,54.28,223425.0,43.5579,43.606,43.4456,43.5338,223425.0
2018-04-24 10:30:00,54.28,54.35,54.08,54.15,249503.0,43.5338,43.59,43.3734,43.4296,249503.0
2018-04-24 10:40:00,54.14,54.24,54.1,54.23,380862.0,43.4215,43.5017,43.3895,43.4937,380862.0
2018-04-24 10:50:00,54.22,54.3,54.05,54.07,181698.0,43.4857,43.5499,43.3494,43.3654,181698.0
2018-04-24 11:00:00,54.08,54.16,53.95,54.05,132555.0,43.3734,43.4376,43.2692,43.3494,132555.0
2018-04-24 11:10:00,54.04,54.08,53.89,54.01,155094.0,43.3413,43.3734,43.221,43.3173,155094.0
2018-04-24 11:20:00,54.01,54.25,54.01,54.24,170107.0,43.3173,43.5098,43.3173,43.5017,170107.0
2018-04-24 11:30:00,54.24,54.34,54.15,54.34,146851.0,43.5017,43.5819,43.4296,43.5819,146851.0
2018-04-24 11:40:00,54.34,54.43,54.24,54.3,127108.0,43.5819,43.6541,43.5017,43.5499,127108.0
2018-04-24 11:50:00,54.31,54.38,54.19,54.19,143882.0,43.5579,43.614,43.4616,43.4616,143882.0
2018-04-24 12:00:00,54.19,54.21,54.01,54.03,115538.0,43.4616,43.4777,43.3173,43.3333,115538.0
2018-04-24 12:10:00,54.04,54.06,53.7,53.74,208281.0,43.3413,43.3574,43.0686,43.1007,208281.0
2018-04-24 12:20:00,53.73,53.87,53.63,53.68,247555.0,43.0927,43.205,43.0125,43.0526,247555.0
2018-04-24 12:30:00,53.68,53.71,53.37,53.46,357527.0,43.0526,43.0767,42.804,42.8762,357527.0
2018-04-24 12:40:00,53.46,53.49,53.36,53.43,324489.0,42.8762,42.9002,42.796,42.8521,324489.0
2018-04-24 12:50:00,53.44,53.53,53.15,53.15,175484.0,42.8601,42.9323,42.6275,42.6275,175484.0
2018-04-24 13:00:00,53.14,53.27,53.09,53.19,286676.0,42.6195,42.7238,42.5794,42.6596,286676.0
2018-04-24 13:10:00,53.19,53.28,53.07,53.08,163127.0,42.6596,42.7318,42.5634,42.5714,163127.0
2018-04-24 13:20:00,53.09,53.15,52.94,53.06,342944.0,42.5794,42.6275,42.4591,42.5554,342944.0
2018-04-24 13:30:00,53.05,53.07,52.82,52.84,133899.0,42.5473,42.5634,42.3629,42.3789,133899.0
2018-04-24 13:40:00,52.84,52.88,52.74,52.87,148356.0,42.3789,42.411,42.2987,42.403,148356.0
2018-04-24 13:50:00,52.86,52.86,52.64,52.72,304758.0,42.3949,42.3949,42.2185,42.2827,304758.0
2018-04-24 14:00:00,52.72,52.72,52.43,52.56,410399.0,42.2827,42.2827,42.0501,42.1543,410399.0
2018-04-24 14:10:00,52.57,52.78,52.54,52.71,218117.0,42.1624,42.3308,42.1383,42.2746,218117.0
2018-04-24 14:20:00,52.72,52.89,52.6,52.6,145328.0,42.2827,42.419,42.1864,42.1864,145328.0
2018-04-24 14:30:00,52.6,52.81,52.53,52.55,146618.0,42.1864,42.3548,42.1303,42.1463,146618.0
2018-04-24 14:40:00,52.56,52.8,52.56,52.72,154440.0,42.1543,42.3468,42.1543,42.2827,154440.0
2018-04-24 14:50:00,52.74,52.87,52.63,52.78,141112.0,42.2987,42.403,42.2105,42.3308,141112.0
2018-04-24 15:00:00,52.79,52.99,52.79,52.9,160460.0,42.3388,42.4992,42.3388,42.427,160460.0
2018-04-24 15:10:00,52.91,53.05,52.81,52.84,222337.0,42.4351,42.5473,42.3548,42.3789,222337.0
2018-04-24 15:20:00,52.84,52.98,52.82,52.86,237152.0,42.3789,42.4912,42.3629,42.3949,237152.0
2018-04-24 15:30:00,52.86,52.87,52.73,52.8,228631.0,42.3949,42.403,42.2907,42.3468,228631.0
2018-04-24 15:40:00,52.8,53.04,52.71,53.0,485318.0,42.3468,42.5393,42.2746,42.5072,485318.0
2018-04-24 15:50:00,53.0,53.08,52.99,53.07,851794.0,42.5072,42.5714,42.4992,42.5634,851794.0
2018-04-25 09:30:00,52.85,52.87,52.5,52.65,266507.0,42.3869,42.403,42.1062,42.2265,266507.0
2018-04-25 09:40:00,52.65,52.65,52.05,52.19,547514.0,42.2265,42.2265,41.7453,41.8576,547514.0
2018-04-25 09:50:00,52.18,52.27,51.9,51.94,410357.0,41.8496,41.9218,41.625,41.6571,410357.0
2018-04-25 10:00:00,51.94,52.07,51.82,51.98,275785.0,41.6571,41.7614,41.5608,41.6892,275785.0
2018-04-25 10:10:00,51.99,52.15,51.95,52.07,205850.0,41.6972,41.8255,41.6651,41.7614,205850.0
2018-04-25 10:20:00,52.07,52.4,52.02,52.28,191320.0,41.7614,42.026,41.7212,41.9298,191320.0
2018-04-25 10:30:00,52.28,52.35,52.21,52.27,285117.0,41.9298,41.9859,41.8736,41.9218,285117.0
2018-04-25 10:40:00,52.27,52.5,52.22,52.48,215367.0,41.9218,42.1062,41.8817,42.0902,215367.0
2018-04-25 10:50:00,52.49,52.49,52.3,52.46,151003.0,42.0982,42.0982,41.9458,42.0741,151003.0
2018-04-25 11:00:00,52.45,52.55,52.28,52.31,234475.0,42.0661,42.1463,41.9298,41.9538,234475.0
2018-04-25 11:10:00,52.32,52.39,52.15,52.16,168804.0,41.9619,42.018,41.8255,41.8335,168804.0
2018-04-25 11:20:00,52.16,52.41,52.14,52.39,247001.0,41.8335,42.034,41.8175,42.018,247001.0
2018-04-25 11:30:00,52.39,52.43,52.23,52.25,150295.0,42.018,42.0501,41.8897,41.9057,150295.0
2018-04-25 11:40:00,52.24,52.31,52.1,52.1,249340.0,41.8977,41.9538,41.7854,41.7854,249340.0
2018-04-25 11:50:00,52.1,52.19,51.98,51.99,136805.0,41.7854,41.8576,41.6892,41.6972,136805.0
2018-04-25 12:00:00,51.99,52.11,51.96,52.03,156588.0,41.6972,41.7934,41.6731,41.7293,156588.0
2018-04-25 12:10:00,52.02,52.12,51.95,52.07,125858.0,41.7212,41.8015,41.6651,41.7614,125858.0
2018-04-25 12:20:00,52.06,52.21,52.05,52.18,179489.0,41.7533,41.8736,41.7453,41.8496,179489.0
2018-04-25 12:30:00,52.17,52.36,52.15,52.35,197705.0,41.8416,41.9939,41.8255,41.9859,197705.0
2018-04-25 12:40:00,52.35,52.37,52.2,52.28,225970.0,41.9859,42.002,41.8656,41.9298,225970.0
2018-04-25 12:50:00,52.28,52.36,52.25,52.31,105635.0,41.9298,41.9939,41.9057,41.9538,105635.0
2018-04-25 13:00:00,52.31,52.41,52.31,52.33,231136.0,41.9538,42.034,41.9538,41.9699,231136.0
2018-04-25 13:10:00,52.34,52.35,52.09,52.1,164077.0,41.9779,41.9859,41.7774,41.7854,164077.0
2018-04-25 13:20:00,52.11,52.14,52.06,52.09,133086.0,41.7934,41.8175,41.7533,41.7774,133086.0
2018-04-25 13:30:00,52.1,52.25,52.09,52.23,264973.0,41.7854,41.9057,41.7774,41.8897,264973.0
2018-04-25 13:40:00,52.23,52.31,52.16,52.23,195348.0,41.8897,41.9538,41.8335,41.8897,195348.0
2018-04-25 13:50:00,52.23,52.41,52.22,52.4,159050.0,41.8897,42.034,41.8817,42.026,159050.0
2018-04-25 14:00:00,52.4,52.48,52.34,52.41,154891.0,42.026,42.0902,41.9779,42.034,154891.0
2018-04-25 14:10:00,52.42,52.5,52.35,52.43,144403.0,42.0421,42.1062,41.9859,42.0501,144403.0
2018-04-25 14:20:00,52.42,52.43,52.29,52.4,131515.0,42.0421,42.0501,41.9378,42.026,131515.0
2018-04-25 14:30:00,52.39,52.5,52.33,52.47,249789.0,42.018,42.1062,41.9699,42.0822,249789.0
2018-04-25 14:40:00,52.47,52.48,52.33,52.46,220157.0,42.0822,42.0902,41.9699,42.0741,220157.0
2018-04-25 14:50:00,52.46,52.57,52.37,52.57,520673.0,42.0741,42.1624,42.002,42.1624,520673.0
2018-04-25 15:00:00,52.57,52.6,52.44,52.47,324733.0,42.1624,42.1864,42.0581,42.0822,324733.0
2018-04-25 15:10:00,52.47,52.52,52.28,52.28,312540.0,42.0822,42.1223,41.9298,41.9298,312540.0
2018-04-25 15:20:00,52.29,52.35,52.23,52.25,302199.0,41.9378,41.9859,41.8897,41.9057,302199.0
2018-04-25 15:30:00,52.25,52.26,52.08,52.09,753287.0,41.9057,41.9137,41.7694,41.7774,753287.0
2018-04-25 15:40:00,52.09,52.15,51.87,51.89,599768.0,41.7774,41.8255,41.6009,41.617,599768.0
2018-04-25 15:50:00,51.88,52.05,51.87,52.04,1347284.0,41.609,41.7453,41.6009,41.7373,1347284.0
2018-04-26 09:30:00,52.01,52.07,51.67,51.92,575285.0,41.7132,41.7614,41.4405,41.641,575285.0
2018-04-26 09:40:00,51.93,51.98,51.76,51.9,350147.0,41.6491,41.6892,41.5127,41.625,350147.0
2018-04-26 09:50:00,51.9,51.94,51.84,51.91,626759.0,41.625,41.6571,41.5769,41.633,626759.0
2018-04-26 10:00:00,51.91,51.97,51.84,51.93,673973.0,41.633,41.6811,41.5769,41.6491,673973.0
2018-04-26 10:10:00,51.92,52.0,51.82,51.84,606752.0,41.641,41.7052,41.5608,41.5769,606752.0
2018-04-26 10:20:00,51.83,51.93,51.75,51.83,291198.0,41.5689,41.6491,41.5047,41.5689,291198.0
2018-04-26 10:30:00,51.83,51.97,51.82,51.97,368194.0,41.5689,41.6811,41.5608,41.6811,368194.0
2018-04-26 10:40:00,51.98,52.04,51.9,51.99,328278.0,41.6892,41.7373,41.625,41.6972,328278.0
2018-04-26 10:50:00,51.99,52.35,51.99,52.29,412146.0,41.6972,41.9859,41.6972,41.9378,412146.0
2018-04-26 11:00:00,52.3,52.39,52.24,52.29,209543.0,41.9458,42.018,41.8977,41.9378,209543.0
2018-04-26 11:10:00,52.3,52.36,52.16,52.22,414946.0,41.9458,41.9939,41.8335,41.8817,414946.0
2018-04-26 11:20:00,52.21,52.28,52.17,52.2,244389.0,41.8736,41.9298,41.8416,41.8656,244389.0
2018-04-26 11:30:00,52.19,52.21,52.04,52.13,299753.0,41.8576,41.8736,41.7373,41.8095,299753.0
2018-04-26 11:40:00,52.12,52.16,52.04,52.05,312214.0,41.8015,41.8335,41.7373,41.7453,312214.0
2018-04-26 11:50:00,52.05,52.22,52.05,52.18,154393.0,41.7453,41.8817,41.7453,41.8496,154393.0
2018-04-26 12:00:00,52.19,52.32,52.17,52.32,236297.0,41.8576,41.9619,41.8416,41.9619,236297.0
2018-04-26 12:10:00,52.32,52.4,52.23,52.4,173107.0,41.9619,42.026,41.8897,42.026,173107.0
2018-04-26 12:20:00,52.4,52.44,52.37,52.38,135566.0,42.026,42.0581,42.002,42.01,135566.0
2018-04-26 12:30:00,52.39,52.4,52.29,52.31,149917.0,42.018,42.026,41.9378,41.9538,149917.0
2018-04-26 12:40:00,52.31,52.42,52.29,52.32,159352.0,41.9538,42.0421,41.9378,41.9619,159352.0
2018-04-26 12:50:00,52.33,52.45,52.31,52.43,251712.0,41.9699,42.0661,41.9538,42.0501,251712.0
2018-04-26 13:00:00,52.43,52.53,52.43,52.52,147973.0,42.0501,42.1303,42.0501,42.1223,147973.0
2018-04-26 13:10:00,52.53,52.6,52.5,52.53,142318.0,42.1303,42.1864,42.1062,42.1303,142318.0
2018-04-26 13:20:00,52.53,52.57,52.44,52.45,144903.0,42.1303,42.1624,42.0581,42.0661,144903.0
2018-04-26 13:30:00,52.45,52.46,52.35,52.39,272177.0,42.0661,42.0741,41.9859,42.018,272177.0
2018-04-26 13:40:00,52.4,52.49,52.38,52.49,204769.0,42.026,42.0982,42.01,42.0982,204769.0
2018-04-26 13:50:00,52.49,52.52,52.42,52.51,128610.0,42.0982,42.1223,42.0421,42.1142,128610.0
2018-04-26 14:00:00,52.51,52.51,52.43,52.46,151894.0,42.1142,42.1142,42.0501,42.0741,151894.0
2018-04-26 14:10:00,52.46,52.51,52.42,52.45,163065.0,42.0741,42.1142,42.0421,42.0661,163065.0
2018-04-26 14:20:00,52.44,52.47,52.4,52.46,230857.0,42.0581,42.0822,42.026,42.0741,230857.0
2018-04-26 14:30:00,52.47,52.5,52.37,52.41,159173.0,42.0822,42.1062,42.002,42.034,159173.0
2018-04-26 14:40:00,52.41,52.54,52.4,52.47,174895.0,42.034,42.1383,42.026,42.0822,174895.0
2018-04-26 14:50:00,52.46,52.54,52.44,52.47,173092.0,42.0741,42.1383,42.0581,42.0822,173092.0
2018-04-26 15:00:00,52.47,52.48,52.36,52.36,219605.0,42.0822,42.0902,41.9939,41.9939,219605.0
2018-04-26 15:10:00,52.37,52.4,52.34,52.35,275503.0,42.002,42.026,41.9779,41.9859,275503.0
2018-04-26 15:20:00,52.36,52.36,52.17,52.18,335721.0,41.9939,41.9939,41.8416,41.8496,335721.0
2018-04-26 15:30:00,52.18,52.19,52.13,52.16,421158.0,41.8496,41.8576,41.8095,41.8335,421158.0
2018-04-26 15:40:00,52.16,52.25,52.13,52.19,427540.0,41.8335,41.9057,41.8095,41.8576,427540.0
2018-04-26 15:50:00,52.18,52.21,52.12,52.19,932211.0,41.8496,41.8736,41.8015,41.8576,932211.0
2018-04-27 09:30:00,51.84,52.04,51.79,51.91,421079.0,41.7773,41.9385,41.737,41.8337,421079.0
2018-04-27 09:40:00,51.9,52.14,51.87,52.01,371207.0,41.8257,42.0191,41.8015,41.9143,371207.0
2018-04-27 09:50:00,52.01,52.19,51.98,52.17,208668.0,41.9143,42.0594,41.8901,42.0433,208668.0
2018-04-27 10:00:00,52.16,52.37,52.15,52.29,215182.0,42.0352,42.2044,42.0271,42.14,215182.0
2018-04-27 10:10:00,52.3,52.42,52.19,52.41,185912.0,42.148,42.2447,42.0594,42.2367,185912.0
2018-04-27 10:20:00,52.43,52.51,52.31,52.36,225313.0,42.2528,42.3173,42.1561,42.1964,225313.0
2018-04-27 10:30:00,52.36,52.36,52.08,52.08,225975.0,42.1964,42.1964,41.9707,41.9707,225975.0
2018-04-27 10:40:00,52.08,52.16,52.04,52.04,176079.0,41.9707,42.0352,41.9385,41.9385,176079.0
2018-04-27 10:50:00,52.03,52.04,51.78,51.8,336232.0,41.9304,41.9385,41.729,41.7451,336232.0
2018-04-27 11:00:00,51.79,52.0,51.79,51.97,215326.0,41.737,41.9063,41.737,41.8821,215326.0
2018-04-27 11:10:00,51.97,52.12,51.94,52.02,186361.0,41.8821,42.003,41.8579,41.9224,186361.0
2018-04-27 11:20:00,52.03,52.11,51.99,52.07,167208.0,41.9304,41.9949,41.8982,41.9627,167208.0
2018-04-27 11:30:00,52.07,52.1,51.99,52.0,127839.0,41.9627,41.9868,41.8982,41.9063,127839.0
2018-04-27 11:40:00,52.0,52.01,51.84,51.86,72243.0,41.9063,41.9143,41.7773,41.7934,72243.0
2018-04-27 11:50:00,51.86,51.97,51.84,51.91,127971.0,41.7934,41.8821,41.7773,41.8337,127971.0
2018-04-27 12:00:00,51.92,52.04,51.92,51.99,85340.0,41.8418,41.9385,41.8418,41.8982,85340.0
2018-04-27 12:10:00,51.99,52.1,51.96,52.1,74265.0,41.8982,41.9868,41.874,41.9868,74265.0
2018-04-27 12:20:00,52.11,52.13,52.05,52.12,75283.0,41.9949,42.011,41.9466,42.003,75283.0
2018-04-27 12:30:00,52.11,52.16,52.03,52.09,94858.0,41.9949,42.0352,41.9304,41.9788,94858.0
2018-04-27 12:40:00,52.09,52.22,52.07,52.21,82662.0,41.9788,42.0836,41.9627,42.0755,82662.0
2018-04-27 12:50:00,52.21,52.26,52.16,52.17,87799.0,42.0755,42.1158,42.0352,42.0433,87799.0
2018-04-27 13:00:00,52.17,52.22,52.15,52.16,119866.0,42.0433,42.0836,42.0271,42.0352,119866.0
2018-04-27 13:10:00,52.17,52.27,52.15,52.25,127921.0,42.0433,42.1238,42.0271,42.1077,127921.0
2018-04-27 13:20:00,52.25,52.27,52.18,52.18,107856.0,42.1077,42.1238,42.0513,42.0513,107856.0
2018-04-27 13:30:00,52.18,52.31,52.18,52.24,105128.0,42.0513,42.1561,42.0513,42.0997,105128.0
2018-04-27 13:40:00,52.24,52.26,52.14,52.15,82237.0,42.0997,42.1158,42.0191,42.0271,82237.0
2018-04-27 13:50:00,52.15,52.2,52.14,52.18,96626.0,42.0271,42.0674,42.0191,42.0513,96626.0
2018-04-27 14:00:00,52.19,52.2,52.11,52.13,148305.0,42.0594,42.0674,41.9949,42.011,148305.0
2018-04-27 14:10:00,52.14,52.19,52.13,52.15,97981.0,42.0191,42.0594,42.011,42.0271,97981.0
2018-04-27 14:20:00,52.15,52.15,52.05,52.08,100524.0,42.0271,42.0271,41.9466,41.9707,100524.0
2018-04-27 14:30:00,52.07,52.12,52.03,52.07,90140.0,41.9627,42.003,41.9304,41.9627,90140.0
2018-04-27 14:40:00,52.07,52.1,52.05,52.09,75866.0,41.9627,41.9868,41.9466,41.9788,75866.0
2018-04-27 14:50:00,52.09,52.15,52.05,52.14,88976.0,41.9788,42.0271,41.9466,42.0191,88976.0
2018-04-27 15:00:00,52.14,52.18,52.04,52.06,208949.0,42.0191,42.0513,41.9385,41.9546,208949.0
2018-04-27 15:10:00,52.07,52.08,52.0,52.04,169198.0,41.9627,41.9707,41.9063,41.9385,169198.0
2018-04-27 15:20:00,52.04,52.04,51.91,51.96,172168.0,41.9385,41.9385,41.8337,41.874,172168.0
2018-04-27 15:30:00,51.95,52.0,51.9,51.93,272808.0,41.866,41.9063,41.8257,41.8498,272808.0
2018-04-27 15:40:00,51.93,51.97,51.86,51.89,425179.0,41.8498,41.8821,41.7934,41.8176,425179.0
2018-04-27 15:50:00,51.89,51.93,51.83,51.86,653583.0,41.8176,41.8498,41.7693,41.7934,653583.0
2018-04-30 09:30:00,52.18,52.38,52.06,52.35,251387.0,42.0513,42.2125,41.9546,42.1883,251387.0
2018-04-30 09:40:00,52.35,52.5,52.35,52.48,226701.0,42.1883,42.3092,42.1883,42.2931,226701.0
2018-04-30 09:50:00,52.48,52.5,52.25,52.26,190043.0,42.2931,42.3092,42.1077,42.1158,190043.0
2018-04-30 10:00:00,52.25,52.42,52.22,52.28,167903.0,42.1077,42.2447,42.0836,42.1319,167903.0
2018-04-30 10:10:00,52.29,52.36,52.18,52.19,149010.0,42.14,42.1964,42.0513,42.0594,149010.0
2018-04-30 10:20:00,52.18,52.22,52.04,52.17,149962.0,42.0513,42.0836,41.9385,42.0433,149962.0
2018-04-30 10:30:00,52.18,52.31,52.16,52.31,164403.0,42.0513,42.1561,42.0352,42.1561,164403.0
2018-04-30 10:40:00,52.3,52.44,52.29,52.44,87683.0,42.148,42.2608,42.14,42.2608,87683.0
2018-04-30 10:50:00,52.43,52.44,52.29,52.36,99965.0,42.2528,42.2608,42.14,42.1964,99965.0
2018-04-30 11:00:00,52.37,52.4,52.29,52.37,100024.0,42.2044,42.2286,42.14,42.2044,100024.0
2018-04-30 11:10:00,52.37,52.45,52.33,52.34,127857.0,42.2044,42.2689,42.1722,42.1803,127857.0
2018-04-30 11:20:00,52.33,52.39,52.27,52.39,69899.0,42.1722,42.2206,42.1238,42.2206,69899.0
2018-04-30 11:30:00,52.39,52.39,52.21,52.21,136867.0,42.2206,42.2206,42.0755,42.0755,136867.0
2018-04-30 11:40:00,52.21,52.23,52.1,52.11,121629.0,42.0755,42.0916,41.9868,41.9949,121629.0
2018-04-30 11:50:00,52.1,52.18,52.07,52.12,155760.0,41.9868,42.0513,41.9627,42.003,155760.0
2018-04-30 12:00:00,52.12,52.18,52.06,52.06,196511.0,42.003,42.0513,41.9546,41.9546,196511.0
2018-04-30 12:10:00,52.06,52.11,52.02,52.05,94326.0,41.9546,41.9949,41.9224,41.9466,94326.0
2018-04-30 12:20:00,52.05,52.12,52.04,52.11,68256.0,41.9466,42.003,41.9385,41.9949,68256.0
2018-04-30 12:30:00,52.11,52.11,52.01,52.04,101516.0,41.9949,41.9949,41.9143,41.9385,101516.0
2018-04-30 12:40:00,52.04,52.11,52.0,52.03,89230.0,41.9385,41.9949,41.9063,41.9304,89230.0
2018-04-30 12:50:00,52.03,52.07,51.92,52.07,111008.0,41.9304,41.9627,41.8418,41.9627,111008.0
2018-04-30 13:00:00,52.08,52.17,52.06,52.11,128688.0,41.9707,42.0433,41.9546,41.9949,128688.0
2018-04-30 13:10:00,52.11,52.13,52.0,52.06,117292.0,41.9949,42.011,41.9063,41.9546,117292.0
2018-04-30 13:20:00,52.05,52.13,52.02,52.06,83585.0,41.9466,42.011,41.9224,41.9546,83585.0
2018-04-30 13:30:00,52.06,52.16,52.03,52.15,82707.0,41.9546,42.0352,41.9304,42.0271,82707.0
2018-04-30 13:40:00,52.16,52.21,52.15,52.18,90688.0,42.0352,42.0755,42.0271,42.0513,90688.0
2018-04-30 13:50:00,52.18,52.21,52.12,52.2,69623.0,42.0513,42.0755,42.003,42.0674,69623.0
2018-04-30 14:00:00,52.19,52.2,51.95,51.97,114707.0,42.0594,42.0674,41.866,41.8821,114707.0
2018-04-30 14:10:00,51.96,52.05,51.92,51.98,111628.0,41.874,41.9466,41.8418,41.8901,111628.0
2018-04-30 14:20:00,51.98,52.11,51.98,52.05,118129.0,41.8901,41.9949,41.8901,41.9466,118129.0
2018-04-30 14:30:00,52.04,52.06,51.98,52.01,133167.0,41.9385,41.9546,41.8901,41.9143,133167.0
2018-04-30 14:40:00,52.01,52.04,51.93,51.95,104965.0,41.9143,41.9385,41.8498,41.866,104965.0
2018-04-30 14:50:00,51.96,52.02,51.95,51.97,84308.0,41.874,41.9224,41.866,41.8821,84308.0
2018-04-30 15:00:00,51.97,52.0,51.92,51.97,123186.0,41.8821,41.9063,41.8418,41.8821,123186.0
2018-04-30 15:10:00,51.97,52.03,51.94,52.01,170034.0,41.8821,41.9304,41.8579,41.9143,170034.0
2018-04-30 15:20:00,52.0,52.01,51.8,51.85,212667.0,41.9063,41.9143,41.7451,41.7854,212667.0
2018-04-30 15:30:00,51.84,51.87,51.82,51.86,316459.0,41.7773,41.8015,41.7612,41.7934,316459.0
2018-04-30 15:40:00,51.85,51.9,51.77,51.84,294393.0,41.7854,41.8257,41.7209,41.7773,294393.0
2018-04-30 15:50:00,51.83,51.84,51.58,51.61,593221.0,41.7693,41.7773,41.5678,41.592,593221.0
2018-05-01 09:30:00,51.39,51.47,51.2,51.32,235866.0,41.4147,41.4791,41.2615,41.3583,235866.0
2018-05-01 09:40:00,51.32,51.45,51.28,51.42,250628.0,41.3583,41.463,41.326,41.4388,250628.0
2018-05-01 09:50:00,51.42,51.48,51.3,51.37,198072.0,41.4388,41.4872,41.3421,41.3985,198072.0
2018-05-01 10:00:00,51.36,51.37,51.19,51.19,609060.0,41.3905,41.3985,41.2535,41.2535,609060.0
2018-05-01 10:10:00,51.19,51.32,51.12,51.29,176945.0,41.2535,41.3583,41.1971,41.3341,176945.0
2018-05-01 10:20:00,51.3,51.49,51.28,51.37,185512.0,41.3421,41.4953,41.326,41.3985,185512.0
2018-05-01 10:30:00,51.36,51.45,51.31,51.39,217396.0,41.3905,41.463,41.3502,41.4147,217396.0
2018-05-01 10:40:00,51.4,51.52,51.39,51.39,124485.0,41.4227,41.5194,41.4147,41.4147,124485.0
2018-05-01 10:50:00,51.38,51.43,51.29,51.33,195685.0,41.4066,41.4469,41.3341,41.3663,195685.0
2018-05-01 11:00:00,51.32,51.38,51.24,51.35,180080.0,41.3583,41.4066,41.2938,41.3824,180080.0
2018-05-01 11:10:00,51.35,51.42,51.3,51.4,179403.0,41.3824,41.4388,41.3421,41.4227,179403.0
2018-05-01 11:20:00,51.4,51.48,51.31,51.35,209341.0,41.4227,41.4872,41.3502,41.3824,209341.0
2018-05-01 11:30:00,51.36,51.43,51.32,51.36,183828.0,41.3905,41.4469,41.3583,41.3905,183828.0
2018-05-01 11:40:00,51.35,51.36,51.22,51.25,91232.0,41.3824,41.3905,41.2777,41.3018,91232.0
2018-05-01 11:50:00,51.25,51.35,51.15,51.15,151041.0,41.3018,41.3824,41.2213,41.2213,151041.0
2018-05-01 12:00:00,51.15,51.18,51.03,51.08,282908.0,41.2213,41.2454,41.1245,41.1648,282908.0
2018-05-01 12:10:00,51.08,51.17,51.04,51.11,118985.0,41.1648,41.2374,41.1326,41.189,118985.0
2018-05-01 12:20:00,51.1,51.18,51.03,51.17,205368.0,41.181,41.2454,41.1245,41.2374,205368.0
2018-05-01 12:30:00,51.18,51.26,51.17,51.17,127901.0,41.2454,41.3099,41.2374,41.2374,127901.0
2018-05-01 12:40:00,51.17,51.22,51.11,51.15,78218.0,41.2374,41.2777,41.189,41.2213,78218.0
2018-05-01 12:50:00,51.15,51.24,51.13,51.22,264410.0,41.2213,41.2938,41.2051,41.2777,264410.0
2018-05-01 13:00:00,51.22,51.22,51.05,51.09,99619.0,41.2777,41.2777,41.1407,41.1729,99619.0
2018-05-01 13:10:00,51.09,51.17,51.08,51.12,240926.0,41.1729,41.2374,41.1648,41.1971,240926.0
2018-05-01 13:20:00,51.12,51.13,51.08,51.12,53221.0,41.1971,41.2051,41.1648,41.1971,53221.0
2018-05-01 13:30:00,51.11,51.23,51.11,51.19,150136.0,41.189,41.2857,41.189,41.2535,150136.0
2018-05-01 13:40:00,51.19,51.41,51.16,51.39,136815.0,41.2535,41.4308,41.2293,41.4147,136815.0
2018-05-01 13:50:00,51.4,51.47,51.31,51.47,142723.0,41.4227,41.4791,41.3502,41.4791,142723.0
2018-05-01 14:00:00,51.47,51.6,51.44,51.56,185846.0,41.4791,41.5839,41.455,41.5517,185846.0
2018-05-01 14:10:00,51.56,51.63,51.56,51.62,117593.0,41.5517,41.6081,41.5517,41.6,117593.0
2018-05-01 14:20:00,51.62,51.7,51.56,51.65,172614.0,41.6,41.6645,41.5517,41.6242,172614.0
2018-05-01 14:30:00,51.65,51.66,51.53,51.57,144172.0,41.6242,41.6323,41.5275,41.5597,144172.0
2018-05-01 14:40:00,51.56,51.78,51.54,51.75,145389.0,41.5517,41.729,41.5355,41.7048,145389.0
2018-05-01 14:50:00,51.74,51.77,51.62,51.69,101393.0,41.6967,41.7209,41.6,41.6564,101393.0
2018-05-01 15:00:00,51.69,51.73,51.62,51.63,131306.0,41.6564,41.6887,41.6,41.6081,131306.0
2018-05-01 15:10:00,51.63,51.63,51.51,51.54,101692.0,41.6081,41.6081,41.5114,41.5355,101692.0
2018-05-01 15:20:00,51.54,51.6,51.41,51.48,139420.0,41.5355,41.5839,41.4308,41.4872,139420.0
2018-05-01 15:30:00,51.48,51.6,51.47,51.55,196977.0,41.4872,41.5839,41.4791,41.5436,196977.0
2018-05-01 15:40:00,51.55,51.75,51.54,51.72,204759.0,41.5436,41.7048,41.5355,41.6806,204759.0
2018-05-01 15:50:00,51.73,51.87,51.69,51.8,725810.0,41.6887,41.8015,41.6564,41.7451,725810.0
2018-05-02 09:30:00,51.8,51.9,51.66,51.77,293123.0,41.7451,41.8257,41.6323,41.7209,293123.0
2018-05-02 09:40:00,51.77,51.84,51.66,51.67,173757.0,41.7209,41.7773,41.6323,41.6403,173757.0
2018-05-02 09:50:00,51.66,51.74,51.61,51.68,199107.0,41.6323,41.6967,41.592,41.6484,199107.0
2018-05-02 10:00:00,51.68,51.87,51.61,51.69,233706.0,41.6484,41.8015,41.592,41.6564,233706.0
2018-05-02 10:10:00,51.7,51.7,51.52,51.6,209908.0,41.6645,41.6645,41.5194,41.5839,209908.0
2018-05-02 10:20:00,51.6,51.67,51.49,51.58,144918.0,41.5839,41.6403,41.4953,41.5678,144918.0
2018-05-02 10:30:00,51.58,51.83,51.54,51.79,132681.0,41.5678,41.7693,41.5355,41.737,132681.0
2018-05-02 10:40:00,51.79,51.87,51.72,51.79,117538.0,41.737,41.8015,41.6806,41.737,117538.0
2018-05-02 10:50:00,51.8,51.8,51.68,51.78,69226.0,41.7451,41.7451,41.6484,41.729,69226.0
2018-05-02 11:00:00,51.78,51.89,51.76,51.87,120311.0,41.729,41.8176,41.7128,41.8015,120311.0
2018-05-02 11:10:00,51.88,52.11,51.88,52.04,183127.0,41.8095,41.9949,41.8095,41.9385,183127.0
2018-05-02 11:20:00,52.04,52.11,52.0,52.03,98609.0,41.9385,41.9949,41.9063,41.9304,98609.0
2018-05-02 11:30:00,52.02,52.04,51.96,52.03,92014.0,41.9224,41.9385,41.874,41.9304,92014.0
2018-05-02 11:40:00,52.04,52.08,51.96,51.99,136886.0,41.9385,41.9707,41.874,41.8982,136886.0
2018-05-02 11:50:00,51.99,52.16,51.97,52.14,95691.0,41.8982,42.0352,41.8821,42.0191,95691.0
2018-05-02 12:00:00,52.14,52.2,52.1,52.19,63561.0,42.0191,42.0674,41.9868,42.0594,63561.0
2018-05-02 12:10:00,52.18,52.31,52.18,52.26,72124.0,42.0513,42.1561,42.0513,42.1158,72124.0
2018-05-02 12:20:00,52.26,52.34,52.2,52.29,129217.0,42.1158,42.1803,42.0674,42.14,129217.0
2018-05-02 12:30:00,52.28,52.32,52.23,52.24,102979.0,42.1319,42.1641,42.0916,42.0997,102979.0
2018-05-02 12:40:00,52.25,52.35,52.24,52.29,110863.0,42.1077,42.1883,42.0997,42.14,110863.0
2018-05-02 12:50:00,52.29,52.35,52.26,52.32,94627.0,42.14,42.1883,42.1158,42.1641,94627.0
2018-05-02 13:00:00,52.33,52.46,52.33,52.46,127844.0,42.1722,42.277,42.1722,42.277,127844.0
2018-05-02 13:10:00,52.46,52.55,52.38,52.41,158619.0,42.277,42.3495,42.2125,42.2367,158619.0
2018-05-02 13:20:00,52.42,52.45,52.37,52.38,94832.0,42.2447,42.2689,42.2044,42.2125,94832.0
2018-05-02 13:30:00,52.38,52.41,52.28,52.29,101101.0,42.2125,42.2367,42.1319,42.14,101101.0
2018-05-02 13:40:00,52.29,52.36,52.24,52.31,66807.0,42.14,42.1964,42.0997,42.1561,66807.0
2018-05-02 13:50:00,52.32,52.38,52.29,52.33,100482.0,42.1641,42.2125,42.14,42.1722,100482.0
2018-05-02 14:00:00,52.32,52.44,52.24,52.31,188097.0,42.1641,42.2608,42.0997,42.1561,188097.0
2018-05-02 14:10:00,52.32,52.37,52.14,52.14,167488.0,42.1641,42.2044,42.0191,42.0191,167488.0
2018-05-02 14:20:00,52.15,52.19,51.99,52.12,213988.0,42.0271,42.0594,41.8982,42.003,213988.0
2018-05-02 14:30:00,52.12,52.24,52.03,52.04,239556.0,42.003,42.0997,41.9304,41.9385,239556.0
2018-05-02 14:40:00,52.04,52.05,51.93,51.95,123774.0,41.9385,41.9466,41.8498,41.866,123774.0
2018-05-02 14:50:00,51.96,52.0,51.89,51.93,160174.0,41.874,41.9063,41.8176,41.8498,160174.0
2018-05-02 15:00:00,51.94,52.04,51.87,52.02,252596.0,41.8579,41.9385,41.8015,41.9224,252596.0
2018-05-02 15:10:00,52.02,52.03,51.81,51.82,193807.0,41.9224,41.9304,41.7531,41.7612,193807.0
2018-05-02 15:20:00,51.83,51.84,51.64,51.76,417164.0,41.7693,41.7773,41.6161,41.7128,417164.0
2018-05-02 15:30:00,51.76,51.83,51.68,51.82,528923.0,41.7128,41.7693,41.6484,41.7612,528923.0
2018-05-02 15:40:00,51.82,51.89,51.64,51.72,552408.0,41.7612,41.8176,41.6161,41.6806,552408.0
2018-05-02 15:50:00,51.71,51.73,51.57,51.7,665904.0,41.6725,41.6887,41.5597,41.6645,665904.0
2018-05-03 09:30:00,51.37,51.44,51.16,51.3,277597.0,41.3985,41.455,41.2293,41.3421,277597.0
2018-05-03 09:40:00,51.32,51.36,51.06,51.15,199135.0,41.3583,41.3905,41.1487,41.2213,199135.0
2018-05-03 09:50:00,51.16,51.34,51.1,51.31,219979.0,41.2293,41.3744,41.181,41.3502,219979.0
2018-05-03 10:00:00,51.3,51.3,51.05,51.13,266850.0,41.3421,41.3421,41.1407,41.2051,266850.0
2018-05-03 10:10:00,51.12,51.12,50.79,50.81,330282.0,41.1971,41.1971,40.9311,40.9472,330282.0
2018-05-03 10:20:00,50.8,50.87,50.51,50.64,240520.0,40.9392,40.9956,40.7055,40.8102,240520.0
2018-05-03 10:30:00,50.63,50.7,50.34,50.5,329863.0,40.8022,40.8586,40.5685,40.6974,329863.0
2018-05-03 10:40:00,50.5,50.64,50.43,50.57,190931.0,40.6974,40.8102,40.641,40.7538,190931.0
2018-05-03 10:50:00,50.57,50.57,50.22,50.36,301431.0,40.7538,40.7538,40.4718,40.5846,301431.0
2018-05-03 11:00:00,50.37,50.56,50.28,50.48,384680.0,40.5927,40.7458,40.5201,40.6813,384680.0
2018-05-03 11:10:00,50.48,50.71,50.37,50.38,290487.0,40.6813,40.8667,40.5927,40.6007,290487.0
2018-05-03 11:20:00,50.38,50.4,50.22,50.27,336085.0,40.6007,40.6168,40.4718,40.5121,336085.0
2018-05-03 11:30:00,50.27,50.36,50.03,50.04,318433.0,40.5121,40.5846,40.3187,40.3267,318433.0
2018-05-03 11:40:00,50.04,50.19,49.88,50.17,546102.0,40.3267,40.4476,40.1978,40.4315,546102.0
2018-05-03 11:50:00,50.17,50.36,50.16,50.32,469885.0,40.4315,40.5846,40.4234,40.5524,469885.0
2018-05-03 12:00:00,50.32,50.55,50.31,50.5,306528.0,40.5524,40.7377,40.5443,40.6974,306528.0
2018-05-03 12:10:00,50.5,50.59,50.41,50.44,322060.0,40.6974,40.77,40.6249,40.6491,322060.0
2018-05-03 12:20:00,50.44,50.46,50.24,50.27,165836.0,40.6491,40.6652,40.4879,40.5121,165836.0
2018-05-03 12:30:00,50.27,50.64,50.24,50.63,261231.0,40.5121,40.8102,40.4879,40.8022,261231.0
2018-05-03 12:40:00,50.63,50.75,50.6,50.74,235853.0,40.8022,40.8989,40.778,40.8908,235853.0
2018-05-03 12:50:00,50.74,50.98,50.7,50.96,132118.0,40.8908,41.0842,40.8586,41.0681,132118.0
2018-05-03 13:00:00,50.95,50.97,50.66,50.66,143492.0,41.0601,41.0762,40.8264,40.8264,143492.0
2018-05-03 13:10:00,50.66,50.9,50.64,50.85,140272.0,40.8264,41.0198,40.8102,40.9795,140272.0
2018-05-03 13:20:00,50.85,50.94,50.76,50.85,112700.0,40.9795,41.052,40.907,40.9795,112700.0
2018-05-03 13:30:00,50.85,51.2,50.85,51.11,206576.0,40.9795,41.2615,40.9795,41.189,206576.0
2018-05-03 13:40:00,51.11,51.18,51.0,51.08,88192.0,41.189,41.2454,41.1004,41.1648,88192.0
2018-05-03 13:50:00,51.07,51.26,51.02,51.13,183612.0,41.1568,41.3099,41.1165,41.2051,183612.0
2018-05-03 14:00:00,51.14,51.16,50.96,51.13,118735.0,41.2132,41.2293,41.0681,41.2051,118735.0
2018-05-03 14:10:00,51.12,51.16,51.04,51.04,133140.0,41.1971,41.2293,41.1326,41.1326,133140.0
2018-05-03 14:20:00,51.03,51.04,50.94,51.01,133278.0,41.1245,41.1326,41.052,41.1084,133278.0
2018-05-03 14:30:00,51.01,51.31,51.0,51.3,423823.0,41.1084,41.3502,41.1004,41.3421,423823.0
2018-05-03 14:40:00,51.3,51.31,51.04,51.06,223089.0,41.3421,41.3502,41.1326,41.1487,223089.0
2018-05-03 14:50:00,51.06,51.15,50.97,51.0,163685.0,41.1487,41.2213,41.0762,41.1004,163685.0
2018-05-03 15:00:00,51.01,51.15,51.0,51.04,127294.0,41.1084,41.2213,41.1004,41.1326,127294.0
2018-05-03 15:10:00,51.03,51.24,50.99,51.23,165899.0,41.1245,41.2938,41.0923,41.2857,165899.0
2018-05-03 15:20:00,51.22,51.33,51.16,51.32,327754.0,41.2777,41.3663,41.2293,41.3583,327754.0
2018-05-03 15:30:00,51.33,51.39,51.18,51.21,201801.0,41.3663,41.4147,41.2454,41.2696,201801.0
2018-05-03 15:40:00,51.2,51.21,51.05,51.08,428668.0,41.2615,41.2696,41.1407,41.1648,428668.0
2018-05-03 15:50:00,51.08,51.13,50.92,51.08,745006.0,41.1648,41.2051,41.0359,41.1648,745006.0
2018-05-04 09:30:00,50.72,50.89,50.6,50.73,507188.0,40.8747,41.0117,40.778,40.8828,507188.0
2018-05-04 09:40:00,50.72,50.88,50.52,50.79,397719.0,40.8747,41.0037,40.7135,40.9311,397719.0
2018-05-04 09:50:00,50.79,51.09,50.76,51.06,317795.0,40.9311,41.1729,40.907,41.1487,317795.0
2018-05-04 10:00:00,51.06,51.23,51.01,51.21,339300.0,41.1487,41.2857,41.1084,41.2696,339300.0
2018-05-04 10:10:00,51.21,51.35,51.15,51.2,441412.0,41.2696,41.3824,41.2213,41.2615,441412.0
2018-05-04 10:20:00,51.21,51.45,51.15,51.44,189408.0,41.2696,41.463,41.2213,41.455,189408.0
2018-05-04 10:30:00,51.44,51.55,51.37,51.54,300414.0,41.455,41.5436,41.3985,41.5355,300414.0
2018-05-04 10:40:00,51.53,51.61,51.43,51.48,179253.0,41.5275,41.592,41.4469,41.4872,179253.0
2018-05-04 10:50:00,51.5,51.65,51.5,51.54,128613.0,41.5033,41.6242,41.5033,41.5355,128613.0
2018-05-04 11:00:00,51.54,51.63,51.52,51.61,157187.0,41.5355,41.6081,41.5194,41.592,157187.0
2018-05-04 11:10:00,51.6,51.67,51.51,51.54,135143.0,41.5839,41.6403,41.5114,41.5355,135143.0
2018-05-04 11:20:00,51.54,51.64,51.53,51.56,133213.0,41.5355,41.6161,41.5275,41.5517,133213.0
2018-05-04 11:30:00,51.55,51.75,51.54,51.58,197788.0,41.5436,41.7048,41.5355,41.5678,197788.0
2018-05-04 11:40:00,51.58,51.64,51.52,51.55,113228.0,41.5678,41.6161,41.5194,41.5436,113228.0
2018-05-04 11:50:00,51.55,51.66,51.5,51.65,134926.0,41.5436,41.6323,41.5033,41.6242,134926.0
2018-05-04 12:00:00,51.66,51.68,51.58,51.66,156826.0,41.6323,41.6484,41.5678,41.6323,156826.0
2018-05-04 12:10:00,51.66,51.67,51.56,51.62,164308.0,41.6323,41.6403,41.5517,41.6,164308.0
2018-05-04 12:20:00,51.61,51.7,51.59,51.65,136301.0,41.592,41.6645,41.5758,41.6242,136301.0
2018-05-04 12:30:00,51.65,51.75,51.64,51.75,113592.0,41.6242,41.7048,41.6161,41.7048,113592.0
2018-05-04 12:40:00,51.75,51.77,51.68,51.71,126927.0,41.7048,41.7209,41.6484,41.6725,126927.0
2018-05-04 12:50:00,51.7,51.71,51.6,51.63,258651.0,41.6645,41.6725,41.5839,41.6081,258651.0
2018-05-04 13:00:00,51.64,51.75,51.63,51.67,174872.0,41.6161,41.7048,41.6081,41.6403,174872.0
2018-05-04 13:10:00,51.68,51.74,51.65,51.7,109591.0,41.6484,41.6967,41.6242,41.6645,109591.0
2018-05-04 13:20:00,51.7,51.72,51.65,51.65,103700.0,41.6645,41.6806,41.6242,41.6242,103700.0
2018-05-04 13:30:00,51.64,51.73,51.63,51.68,129154.0,41.6161,41.6887,41.6081,41.6484,129154.0
2018-05-04 13:40:00,51.68,51.69,51.64,51.66,154478.0,41.6484,41.6564,41.6161,41.6323,154478.0
2018-05-04 13:50:00,51.65,51.71,51.64,51.7,223368.0,41.6242,41.6725,41.6161,41.6645,223368.0
2018-05-04 14:00:00,51.7,51.76,51.66,51.7,275136.0,41.6645,41.7128,41.6323,41.6645,275136.0
2018-05-04 14:10:00,51.71,51.71,51.63,51.66,181453.0,41.6725,41.6725,41.6081,41.6323,181453.0
2018-05-04 14:20:00,51.66,51.75,51.63,51.71,176357.0,41.6323,41.7048,41.6081,41.6725,176357.0
2018-05-04 14:30:00,51.71,51.73,51.61,51.64,184396.0,41.6725,41.6887,41.592,41.6161,184396.0
2018-05-04 14:40:00,51.64,51.68,51.59,51.61,112669.0,41.6161,41.6484,41.5758,41.592,112669.0
2018-05-04 14:50:00,51.62,51.66,51.5,51.51,184975.0,41.6,41.6323,41.5033,41.5114,184975.0
2018-05-04 15:00:00,51.51,51.57,51.46,51.47,205501.0,41.5114,41.5597,41.4711,41.4791,205501.0
2018-05-04 15:10:00,51.47,51.51,51.43,51.5,142857.0,41.4791,41.5114,41.4469,41.5033,142857.0
2018-05-04 15:20:00,51.5,51.51,51.43,51.5,244861.0,41.5033,41.5114,41.4469,41.5033,244861.0
2018-05-04 15:30:00,51.49,51.55,51.42,51.42,337739.0,41.4953,41.5436,41.4388,41.4388,337739.0
2018-05-04 15:40:00,51.42,51.44,51.36,51.41,339850.0,41.4388,41.455,41.3905,41.4308,339850.0
2018-05-04 15:50:00,51.42,51.42,51.3,51.39,808323.0,41.4388,41.4388,41.3421,41.4147,808323.0
2018-05-07 09:30:00,51.64,51.75,51.53,51.72,277804.0,41.6161,41.7048,41.5275,41.6806,277804.0
2018-05-07 09:40:00,51.72,51.81,51.66,51.72,133276.0,41.6806,41.7531,41.6323,41.6806,133276.0
2018-05-07 09:50:00,51.72,51.97,51.68,51.97,113840.0,41.6806,41.8821,41.6484,41.8821,113840.0
2018-05-07 10:00:00,51.97,52.11,51.96,52.05,169743.0,41.8821,41.9949,41.874,41.9466,169743.0
2018-05-07 10:10:00,52.05,52.06,51.9,51.92,130452.0,41.9466,41.9546,41.8257,41.8418,130452.0
2018-05-07 10:20:00,51.92,52.03,51.89,51.98,112250.0,41.8418,41.9304,41.8176,41.8901,112250.0
2018-05-07 10:30:00,51.98,52.08,51.89,51.92,121194.0,41.8901,41.9707,41.8176,41.8418,121194.0
2018-05-07 10:40:00,51.91,52.02,51.84,52.02,126044.0,41.8337,41.9224,41.7773,41.9224,126044.0
2018-05-07 10:50:00,52.01,52.18,51.96,52.18,119631.0,41.9143,42.0513,41.874,42.0513,119631.0
2018-05-07 11:00:00,52.18,52.18,51.98,52.07,141600.0,42.0513,42.0513,41.8901,41.9627,141600.0
2018-05-07 11:10:00,52.08,52.15,52.05,52.12,156653.0,41.9707,42.0271,41.9466,42.003,156653.0
2018-05-07 11:20:00,52.12,52.22,52.1,52.14,150907.0,42.003,42.0836,41.9868,42.0191,150907.0
2018-05-07 11:30:00,52.14,52.2,52.08,52.11,110293.0,42.0191,42.0674,41.9707,41.9949,110293.0
2018-05-07 11:40:00,52.11,52.23,52.08,52.2,183040.0,41.9949,42.0916,41.9707,42.0674,183040.0
2018-05-07 11:50:00,52.2,52.32,52.15,52.31,129243.0,42.0674,42.1641,42.0271,42.1561,129243.0
2018-05-07 12:00:00,52.32,52.35,52.24,52.28,136059.0,42.1641,42.1883,42.0997,42.1319,136059.0
2018-05-07 12:10:00,52.28,52.32,52.23,52.29,109786.0,42.1319,42.1641,42.0916,42.14,109786.0
2018-05-07 12:20:00,52.29,52.31,52.21,52.28,98196.0,42.14,42.1561,42.0755,42.1319,98196.0
2018-05-07 12:30:00,52.27,52.3,52.23,52.29,48640.0,42.1238,42.148,42.0916,42.14,48640.0
2018-05-07 12:40:00,52.29,52.31,52.19,52.23,65545.0,42.14,42.1561,42.0594,42.0916,65545.0
2018-05-07 12:50:00,52.21,52.29,52.2,52.26,116693.0,42.0755,42.14,42.0674,42.1158,116693.0
2018-05-07 13:00:00,52.26,52.35,52.25,52.27,131520.0,42.1158,42.1883,42.1077,42.1238,131520.0
2018-05-07 13:10:00,52.28,52.36,52.26,52.36,60708.0,42.1319,42.1964,42.1158,42.1964,60708.0
2018-05-07 13:20:00,52.36,52.49,52.35,52.49,117505.0,42.1964,42.3011,42.1883,42.3011,117505.0
2018-05-07 13:30:00,52.49,52.55,52.45,52.49,101702.0,42.3011,42.3495,42.2689,42.3011,101702.0
2018-05-07 13:40:00,52.48,52.53,52.48,52.48,73300.0,42.2931,42.3334,42.2931,42.2931,73300.0
2018-05-07 13:50:00,52.49,52.56,52.48,52.53,87144.0,42.3011,42.3576,42.2931,42.3334,87144.0
2018-05-07 14:00:00,52.52,52.53,52.41,52.45,87668.0,42.3253,42.3334,42.2367,42.2689,87668.0
2018-05-07 14:10:00,52.46,52.54,52.44,52.52,78423.0,42.277,42.3414,42.2608,42.3253,78423.0
2018-05-07 14:20:00,52.52,52.6,52.5,52.56,178731.0,42.3253,42.3898,42.3092,42.3576,178731.0
2018-05-07 14:30:00,52.56,52.63,52.51,52.51,96993.0,42.3576,42.414,42.3173,42.3173,96993.0
2018-05-07 14:40:00,52.51,52.57,52.39,52.42,110700.0,42.3173,42.3656,42.2206,42.2447,110700.0
2018-05-07 14:50:00,52.43,52.43,52.29,52.32,93494.0,42.2528,42.2528,42.14,42.1641,93494.0
2018-05-07 15:00:00,52.31,52.46,52.28,52.44,140918.0,42.1561,42.277,42.1319,42.2608,140918.0
2018-05-07 15:10:00,52.44,52.48,52.23,52.35,184989.0,42.2608,42.2931,42.0916,42.1883,184989.0
2018-05-07 15:20:00,52.35,52.35,52.22,52.34,178241.0,42.1883,42.1883,42.0836,42.1803,178241.0
2018-05-07 15:30:00,52.33,52.44,52.32,52.41,172684.0,42.1722,42.2608,42.1641,42.2367,172684.0
2018-05-07 15:40:00,52.41,52.45,52.3,52.42,444894.0,42.2367,42.2689,42.148,42.2447,444894.0
2018-05-07 15:50:00,52.42,52.43,52.32,52.41,600403.0,42.2447,42.2528,42.1641,42.2367,600403.0
2018-05-08 09:30:00,52.56,52.82,52.39,52.74,345924.0,42.3576,42.5671,42.2206,42.5026,345924.0
2018-05-08 09:40:00,52.73,52.92,52.72,52.85,209215.0,42.4946,42.6477,42.4865,42.5913,209215.0
2018-05-08 09:50:00,52.84,52.99,52.83,52.99,267517.0,42.5832,42.7041,42.5751,42.7041,267517.0
2018-05-08 10:00:00,52.99,53.25,52.99,53.2,360458.0,42.7041,42.9136,42.7041,42.8733,360458.0
2018-05-08 10:10:00,53.2,53.29,53.12,53.21,228445.0,42.8733,42.9459,42.8089,42.8814,228445.0
2018-05-08 10:20:00,53.21,53.22,53.04,53.11,234741.0,42.8814,42.8894,42.7444,42.8008,234741.0
2018-05-08 10:30:00,53.11,53.35,53.09,53.34,133308.0,42.8008,42.9942,42.7847,42.9861,133308.0
2018-05-08 10:40:00,53.34,53.38,53.28,53.32,179057.0,42.9861,43.0184,42.9378,42.97,179057.0
2018-05-08 10:50:00,53.32,53.51,53.32,53.41,227012.0,42.97,43.1231,42.97,43.0426,227012.0
2018-05-08 11:00:00,53.4,53.56,53.38,53.49,253246.0,43.0345,43.1634,43.0184,43.107,253246.0
2018-05-08 11:10:00,53.49,53.76,53.47,53.6,374997.0,43.107,43.3246,43.0909,43.1957,374997.0
2018-05-08 11:20:00,53.59,53.68,53.49,53.58,164989.0,43.1876,43.2602,43.107,43.1796,164989.0
2018-05-08 11:30:00,53.57,53.58,53.31,53.34,191150.0,43.1715,43.1796,42.962,42.9861,191150.0
2018-05-08 11:40:00,53.33,53.42,53.22,53.26,213457.0,42.9781,43.0506,42.8894,42.9217,213457.0
2018-05-08 11:50:00,53.25,53.33,53.16,53.16,100776.0,42.9136,42.9781,42.8411,42.8411,100776.0
2018-05-08 12:00:00,53.15,53.21,53.05,53.11,98028.0,42.833,42.8814,42.7524,42.8008,98028.0
2018-05-08 12:10:00,53.11,53.2,53.06,53.14,154536.0,42.8008,42.8733,42.7605,42.825,154536.0
2018-05-08 12:20:00,53.14,53.28,53.12,53.22,153380.0,42.825,42.9378,42.8089,42.8894,153380.0
2018-05-08 12:30:00,53.22,53.28,53.18,53.21,156518.0,42.8894,42.9378,42.8572,42.8814,156518.0
2018-05-08 12:40:00,53.21,53.27,53.2,53.24,90360.0,42.8814,42.9297,42.8733,42.9056,90360.0
2018-05-08 12:50:00,53.23,53.24,52.98,53.11,258771.0,42.8975,42.9056,42.696,42.8008,258771.0
2018-05-08 13:00:00,53.11,53.22,53.07,53.16,121964.0,42.8008,42.8894,42.7686,42.8411,121964.0
2018-05-08 13:10:00,53.17,53.2,53.12,53.17,127810.0,42.8491,42.8733,42.8089,42.8491,127810.0
2018-05-08 13:20:00,53.17,53.29,53.16,53.25,125979.0,42.8491,42.9459,42.8411,42.9136,125979.0
2018-05-08 13:30:00,53.26,53.27,53.16,53.18,119722.0,42.9217,42.9297,42.8411,42.8572,119722.0
2018-05-08 13:40:00,53.19,53.27,53.15,53.25,134543.0,42.8653,42.9297,42.833,42.9136,134543.0
2018-05-08 13:50:00,53.25,53.33,53.18,53.21,129220.0,42.9136,42.9781,42.8572,42.8814,129220.0
2018-05-08 14:00:00,53.22,53.25,53.18,53.22,154679.0,42.8894,42.9136,42.8572,42.8894,154679.0
2018-05-08 14:10:00,53.21,53.22,53.09,53.16,249527.0,42.8814,42.8894,42.7847,42.8411,249527.0
2018-05-08 14:20:00,53.16,53.41,53.09,53.23,229233.0,42.8411,43.0426,42.7847,42.8975,229233.0
2018-05-08 14:30:00,53.23,53.26,53.12,53.12,219423.0,42.8975,42.9217,42.8089,42.8089,219423.0
2018-05-08 14:40:00,53.12,53.12,52.91,53.08,244998.0,42.8089,42.8089,42.6396,42.7766,244998.0
2018-05-08 14:50:00,53.09,53.18,53.05,53.09,326115.0,42.7847,42.8572,42.7524,42.7847,326115.0
2018-05-08 15:00:00,53.1,53.27,52.99,53.25,206530.0,42.7927,42.9297,42.7041,42.9136,206530.0
2018-05-08 15:10:00,53.25,53.39,53.2,53.37,252025.0,42.9136,43.0264,42.8733,43.0103,252025.0
2018-05-08 15:20:00,53.37,53.42,53.31,53.36,180207.0,43.0103,43.0506,42.962,43.0023,180207.0
2018-05-08 15:30:00,53.35,53.47,53.33,53.45,262327.0,42.9942,43.0909,42.9781,43.0748,262327.0
2018-05-08 15:40:00,53.45,53.47,53.34,53.35,375858.0,43.0748,43.0909,42.9861,42.9942,375858.0
2018-05-08 15:50:00,53.35,53.46,53.34,53.38,863440.0,42.9942,43.0829,42.9861,43.0184,863440.0
2018-05-09 09:30:00,53.62,53.64,53.37,53.42,229159.0,43.2118,43.2279,43.0103,43.0506,229159.0
2018-05-09 09:40:00,53.41,53.51,53.36,53.42,224722.0,43.0426,43.1231,43.0023,43.0506,224722.0
2018-05-09 09:50:00,53.43,53.51,53.38,53.41,204416.0,43.0587,43.1231,43.0184,43.0426,204416.0
2018-05-09 10:00:00,53.41,53.49,53.34,53.47,166734.0,43.0426,43.107,42.9861,43.0909,166734.0
2018-05-09 10:10:00,53.46,53.63,53.43,53.59,149957.0,43.0829,43.2199,43.0587,43.1876,149957.0
2018-05-09 10:20:00,53.58,53.72,53.42,53.46,138365.0,43.1796,43.2924,43.0506,43.0829,138365.0
2018-05-09 10:30:00,53.46,53.51,53.33,53.38,180942.0,43.0829,43.1231,42.9781,43.0184,180942.0
2018-05-09 10:40:00,53.38,53.49,53.35,53.45,184713.0,43.0184,43.107,42.9942,43.0748,184713.0
2018-05-09 10:50:00,53.45,53.46,53.24,53.27,141917.0,43.0748,43.0829,42.9056,42.9297,141917.0
2018-05-09 11:00:00,53.28,53.3,53.16,53.23,115061.0,42.9378,42.9539,42.8411,42.8975,115061.0
2018-05-09 11:10:00,53.23,53.37,53.19,53.36,234377.0,42.8975,43.0103,42.8653,43.0023,234377.0
2018-05-09 11:20:00,53.35,53.5,53.34,53.49,126039.0,42.9942,43.1151,42.9861,43.107,126039.0
2018-05-09 11:30:00,53.49,53.66,53.46,53.63,152966.0,43.107,43.244,43.0829,43.2199,152966.0
2018-05-09 11:40:00,53.63,53.66,53.52,53.6,120558.0,43.2199,43.244,43.1312,43.1957,120558.0
2018-05-09 11:50:00,53.59,53.63,53.53,53.61,93345.0,43.1876,43.2199,43.1393,43.2037,93345.0
2018-05-09 12:00:00,53.62,53.66,53.59,53.6,73963.0,43.2118,43.244,43.1876,43.1957,73963.0
2018-05-09 12:10:00,53.61,53.67,53.56,53.66,60185.0,43.2037,43.2521,43.1634,43.244,60185.0
2018-05-09 12:20:00,53.66,53.82,53.66,53.79,158088.0,43.244,43.373,43.244,43.3488,158088.0
2018-05-09 12:30:00,53.8,53.86,53.76,53.84,87338.0,43.3569,43.4052,43.3246,43.3891,87338.0
2018-05-09 12:40:00,53.83,54.0,53.82,53.98,159655.0,43.381,43.518,43.373,43.5019,159655.0
2018-05-09 12:50:00,53.98,53.98,53.83,53.87,159763.0,43.5019,43.5019,43.381,43.4133,159763.0
2018-05-09 13:00:00,53.87,53.92,53.83,53.87,160053.0,43.4133,43.4536,43.381,43.4133,160053.0
2018-05-09 13:10:00,53.87,53.87,53.79,53.83,126313.0,43.4133,43.4133,43.3488,43.381,126313.0
2018-05-09 13:20:00,53.82,54.0,53.82,53.98,155815.0,43.373,43.518,43.373,43.5019,155815.0
2018-05-09 13:30:00,53.98,54.11,53.95,54.04,276573.0,43.5019,43.6067,43.4777,43.5503,276573.0
2018-05-09 13:40:00,54.05,54.09,54.01,54.05,100155.0,43.5583,43.5906,43.5261,43.5583,100155.0
2018-05-09 13:50:00,54.06,54.11,54.03,54.07,87181.0,43.5664,43.6067,43.5422,43.5744,87181.0
2018-05-09 14:00:00,54.08,54.09,53.99,54.09,91553.0,43.5825,43.5906,43.51,43.5906,91553.0
2018-05-09 14:10:00,54.09,54.22,54.08,54.15,117219.0,43.5906,43.6953,43.5825,43.6389,117219.0
2018-05-09 14:20:00,54.14,54.16,54.05,54.14,136944.0,43.6309,43.647,43.5583,43.6309,136944.0
2018-05-09 14:30:00,54.14,54.2,54.1,54.16,186407.0,43.6309,43.6792,43.5986,43.647,186407.0
2018-05-09 14:40:00,54.16,54.25,54.16,54.17,147423.0,43.647,43.7195,43.647,43.655,147423.0
2018-05-09 14:50:00,54.18,54.22,54.1,54.15,134963.0,43.6631,43.6953,43.5986,43.6389,134963.0
2018-05-09 15:00:00,54.14,54.25,54.13,54.23,124692.0,43.6309,43.7195,43.6228,43.7034,124692.0
2018-05-09 15:10:00,54.23,54.25,54.06,54.08,101721.0,43.7034,43.7195,43.5664,43.5825,101721.0
2018-05-09 15:20:00,54.08,54.2,54.07,54.1,131856.0,43.5825,43.6792,43.5744,43.5986,131856.0
2018-05-09 15:30:00,54.1,54.16,54.04,54.1,176347.0,43.5986,43.647,43.5503,43.5986,176347.0
2018-05-09 15:40:00,54.09,54.09,54.0,54.06,225005.0,43.5906,43.5906,43.518,43.5664,225005.0
2018-05-09 15:50:00,54.07,54.13,54.04,54.13,444210.0,43.5744,43.6228,43.5503,43.6228,444210.0
2018-05-10 09:30:00,54.23,54.33,54.06,54.25,230664.0,43.7034,43.784,43.5664,43.7195,230664.0
2018-05-10 09:40:00,54.26,54.31,54.09,54.1,133380.0,43.7276,43.7679,43.5906,43.5986,133380.0
2018-05-10 09:50:00,54.1,54.15,54.02,54.02,199731.0,43.5986,43.6389,43.5342,43.5342,199731.0
2018-05-10 10:00:00,54.02,54.11,53.86,54.11,375571.0,43.5342,43.6067,43.4052,43.6067,375571.0
2018-05-10 10:10:00,54.12,54.17,54.06,54.14,216028.0,43.6147,43.655,43.5664,43.6309,216028.0
2018-05-10 10:20:00,54.13,54.29,54.08,54.29,178944.0,43.6228,43.7517,43.5825,43.7517,178944.0
2018-05-10 10:30:00,54.29,54.37,54.22,54.36,96096.0,43.7517,43.8162,43.6953,43.8082,96096.0
2018-05-10 10:40:00,54.37,54.38,54.29,54.35,127475.0,43.8162,43.8243,43.7517,43.8001,127475.0
2018-05-10 10:50:00,54.35,54.43,54.31,54.4,98467.0,43.8001,43.8646,43.7679,43.8404,98467.0
2018-05-10 11:00:00,54.4,54.5,54.36,54.45,129801.0,43.8404,43.921,43.8082,43.8807,129801.0
2018-05-10 11:10:00,54.45,54.6,54.44,54.54,117314.0,43.8807,44.0016,43.8726,43.9532,117314.0
2018-05-10 11:20:00,54.54,54.77,54.54,54.72,259113.0,43.9532,44.1386,43.9532,44.0983,259113.0
2018-05-10 11:30:00,54.72,54.81,54.63,54.77,125445.0,44.0983,44.1708,44.0257,44.1386,125445.0
2018-05-10 11:40:00,54.78,54.92,54.78,54.86,117525.0,44.1466,44.2595,44.1466,44.2111,117525.0
2018-05-10 11:50:00,54.87,54.9,54.78,54.89,109239.0,44.2192,44.2433,44.1466,44.2353,109239.0
2018-05-10 12:00:00,54.89,54.92,54.81,54.91,123306.0,44.2353,44.2595,44.1708,44.2514,123306.0
2018-05-10 12:10:00,54.9,55.01,54.88,54.99,192658.0,44.2433,44.332,44.2272,44.3159,192658.0
2018-05-10 12:20:00,55.0,55.06,54.94,55.0,139808.0,44.3239,44.3723,44.2756,44.3239,139808.0
2018-05-10 12:30:00,55.0,55.04,54.87,55.03,280792.0,44.3239,44.3562,44.2192,44.3481,280792.0
2018-05-10 12:40:00,55.04,55.07,54.99,55.01,83331.0,44.3562,44.3803,44.3159,44.332,83331.0
2018-05-10 12:50:00,55.02,55.17,55.0,55.16,233428.0,44.34,44.4609,44.3239,44.4529,233428.0
2018-05-10 13:00:00,55.16,55.2,55.08,55.09,112769.0,44.4529,44.4851,44.3884,44.3965,112769.0
2018-05-10 13:10:00,55.1,55.13,55.05,55.08,83267.0,44.4045,44.4287,44.3642,44.3884,83267.0
2018-05-10 13:20:00,55.09,55.15,54.93,54.95,96072.0,44.3965,44.4448,44.2675,44.2836,96072.0
2018-05-10 13:30:00,54.95,55.02,54.89,54.96,163991.0,44.2836,44.34,44.2353,44.2917,163991.0
2018-05-10 13:40:00,54.97,55.0,54.89,54.93,108723.0,44.2997,44.3239,44.2353,44.2675,108723.0
2018-05-10 13:50:00,54.92,55.06,54.91,55.05,123481.0,44.2595,44.3723,44.2514,44.3642,123481.0
2018-05-10 14:00:00,55.05,55.11,54.92,55.1,142644.0,44.3642,44.4126,44.2595,44.4045,142644.0
2018-05-10 14:10:00,55.1,55.16,55.09,55.16,188126.0,44.4045,44.4529,44.3965,44.4529,188126.0
2018-05-10 14:20:00,55.15,55.2,55.11,55.16,209489.0,44.4448,44.4851,44.4126,44.4529,209489.0
2018-05-10 14:30:00,55.16,55.2,54.99,55.01,193003.0,44.4529,44.4851,44.3159,44.332,193003.0
2018-05-10 14:40:00,55.0,55.09,54.89,55.07,225717.0,44.3239,44.3965,44.2353,44.3803,225717.0
2018-05-10 14:50:00,55.08,55.12,55.04,55.12,107276.0,44.3884,44.4206,44.3562,44.4206,107276.0
2018-05-10 15:00:00,55.11,55.17,55.03,55.09,150702.0,44.4126,44.4609,44.3481,44.3965,150702.0
2018-05-10 15:10:00,55.08,55.13,55.03,55.09,135746.0,44.3884,44.4287,44.3481,44.3965,135746.0
2018-05-10 15:20:00,55.1,55.15,55.07,55.11,176836.0,44.4045,44.4448,44.3803,44.4126,176836.0
2018-05-10 15:30:00,55.11,55.12,55.02,55.03,251494.0,44.4126,44.4206,44.34,44.3481,251494.0
2018-05-10 15:40:00,55.02,55.07,54.99,55.03,335408.0,44.34,44.3803,44.3159,44.3481,335408.0
2018-05-10 15:50:00,55.03,55.07,54.98,55.05,585338.0,44.3481,44.3803,44.3078,44.3642,585338.0
2018-05-11 09:30:00,55.1,55.23,54.98,55.06,170332.0,44.4045,44.5093,44.3078,44.3723,170332.0
2018-05-11 09:40:00,55.07,55.26,55.06,55.22,113778.0,44.3803,44.5335,44.3723,44.5012,113778.0
2018-05-11 09:50:00,55.21,55.3,55.16,55.25,113930.0,44.4932,44.5657,44.4529,44.5254,113930.0
2018-05-11 10:00:00,55.24,55.49,55.24,55.48,155179.0,44.5173,44.7188,44.5173,44.7108,155179.0
2018-05-11 10:10:00,55.49,55.54,55.34,55.45,185736.0,44.7188,44.7591,44.5979,44.6866,185736.0
2018-05-11 10:20:00,55.44,55.49,55.31,55.33,122819.0,44.6785,44.7188,44.5738,44.5899,122819.0
2018-05-11 10:30:00,55.34,55.43,55.28,55.37,104455.0,44.5979,44.6705,44.5496,44.6221,104455.0
2018-05-11 10:40:00,55.38,55.42,55.32,55.37,88625.0,44.6302,44.6624,44.5818,44.6221,88625.0
2018-05-11 10:50:00,55.37,55.5,55.36,55.5,80531.0,44.6221,44.7269,44.614,44.7269,80531.0
2018-05-11 11:00:00,55.5,55.51,55.38,55.38,118046.0,44.7269,44.7349,44.6302,44.6302,118046.0
2018-05-11 11:10:00,55.39,55.52,55.38,55.48,129792.0,44.6382,44.743,44.6302,44.7108,129792.0
2018-05-11 11:20:00,55.48,55.5,55.4,55.41,185729.0,44.7108,44.7269,44.6463,44.6543,185729.0
2018-05-11 11:30:00,55.41,55.45,55.31,55.34,181748.0,44.6543,44.6866,44.5738,44.5979,181748.0
2018-05-11 11:40:00,55.33,55.41,55.25,55.29,171221.0,44.5899,44.6543,44.5254,44.5576,171221.0
2018-05-11 11:50:00,55.29,55.32,55.22,55.29,136318.0,44.5576,44.5818,44.5012,44.5576,136318.0
2018-05-11 12:00:00,55.28,55.37,55.24,55.3,100965.0,44.5496,44.6221,44.5173,44.5657,100965.0
2018-05-11 12:10:00,55.31,55.32,55.09,55.18,162746.0,44.5738,44.5818,44.3965,44.469,162746.0
2018-05-11 12:20:00,55.18,55.21,55.1,55.15,234957.0,44.469,44.4932,44.4045,44.4448,234957.0
2018-05-11 12:30:00,55.14,55.21,55.09,55.16,90606.0,44.4367,44.4932,44.3965,44.4529,90606.0
2018-05-11 12:40:00,55.16,55.25,55.14,55.22,180508.0,44.4529,44.5254,44.4367,44.5012,180508.0
2018-05-11 12:50:00,55.23,55.25,55.16,55.2,61011.0,44.5093,44.5254,44.4529,44.4851,61011.0
2018-05-11 13:00:00,55.19,55.24,55.17,55.21,50123.0,44.477,44.5173,44.4609,44.4932,50123.0
2018-05-11 13:10:00,55.21,55.22,55.12,55.12,55584.0,44.4932,44.5012,44.4206,44.4206,55584.0
2018-05-11 13:20:00,55.13,55.16,55.1,55.13,63453.0,44.4287,44.4529,44.4045,44.4287,63453.0
2018-05-11 13:30:00,55.12,55.14,55.07,55.11,51007.0,44.4206,44.4367,44.3803,44.4126,51007.0
2018-05-11 13:40:00,55.11,55.12,55.02,55.09,63326.0,44.4126,44.4206,44.34,44.3965,63326.0
2018-05-11 13:50:00,55.09,55.11,55.02,55.05,114856.0,44.3965,44.4126,44.34,44.3642,114856.0
2018-05-11 14:00:00,55.05,55.08,54.97,54.98,68730.0,44.3642,44.3884,44.2997,44.3078,68730.0
2018-05-11 14:10:00,54.99,55.04,54.88,55.03,123855.0,44.3159,44.3562,44.2272,44.3481,123855.0
2018-05-11 14:20:00,55.04,55.11,55.04,55.05,81657.0,44.3562,44.4126,44.3562,44.3642,81657.0
2018-05-11 14:30:00,55.05,55.09,55.03,55.05,125078.0,44.3642,44.3965,44.3481,44.3642,125078.0
2018-05-11 14:40:00,55.05,55.12,55.02,55.12,228776.0,44.3642,44.4206,44.34,44.4206,228776.0
2018-05-11 14:50:00,55.12,55.13,54.99,55.11,153772.0,44.4206,44.4287,44.3159,44.4126,153772.0
2018-05-11 15:00:00,55.1,55.15,55.04,55.13,111788.0,44.4045,44.4448,44.3562,44.4287,111788.0
2018-05-11 15:10:00,55.12,55.18,55.11,55.15,42423.0,44.4206,44.469,44.4126,44.4448,42423.0
2018-05-11 15:20:00,55.16,55.17,55.05,55.11,91662.0,44.4529,44.4609,44.3642,44.4126,91662.0
2018-05-11 15:30:00,55.1,55.18,55.07,55.18,110471.0,44.4045,44.469,44.3803,44.469,110471.0
2018-05-11 15:40:00,55.17,55.19,55.07,55.18,318794.0,44.4609,44.477,44.3803,44.469,318794.0
2018-05-11 15:50:00,55.18,55.22,55.14,55.19,499691.0,44.469,44.5012,44.4367,44.477,499691.0
2018-05-14 09:30:00,55.35,55.56,55.3,55.41,286212.0,44.606,44.7752,44.5657,44.6543,286212.0
2018-05-14 09:40:00,55.42,55.64,55.35,55.61,219990.0,44.6624,44.8397,44.606,44.8155,219990.0
2018-05-14 09:50:00,55.61,55.63,55.44,55.44,100355.0,44.8155,44.8316,44.6785,44.6785,100355.0
2018-05-14 10:00:00,55.44,55.5,55.39,55.44,101639.0,44.6785,44.7269,44.6382,44.6785,101639.0
2018-05-14 10:10:00,55.44,55.5,55.36,55.44,75843.0,44.6785,44.7269,44.614,44.6785,75843.0
2018-05-14 10:20:00,55.43,55.48,55.34,55.36,76411.0,44.6705,44.7108,44.5979,44.614,76411.0
2018-05-14 10:30:00,55.37,55.53,55.35,55.44,223767.0,44.6221,44.751,44.606,44.6785,223767.0
2018-05-14 10:40:00,55.44,55.48,55.35,55.38,88880.0,44.6785,44.7108,44.606,44.6302,88880.0
2018-05-14 10:50:00,55.39,55.4,55.24,55.26,92954.0,44.6382,44.6463,44.5173,44.5335,92954.0
2018-05-14 11:00:00,55.25,55.36,55.23,55.36,105076.0,44.5254,44.614,44.5093,44.614,105076.0
2018-05-14 11:10:00,55.35,55.4,55.34,55.39,71318.0,44.606,44.6463,44.5979,44.6382,71318.0
2018-05-14 11:20:00,55.39,55.44,55.37,55.37,82777.0,44.6382,44.6785,44.6221,44.6221,82777.0
2018-05-14 11:30:00,55.38,55.41,55.34,55.35,58624.0,44.6302,44.6543,44.5979,44.606,58624.0
2018-05-14 11:40:00,55.34,55.35,55.28,55.33,64537.0,44.5979,44.606,44.5496,44.5899,64537.0
2018-05-14 11:50:00,55.32,55.38,55.32,55.36,66409.0,44.5818,44.6302,44.5818,44.614,66409.0
2018-05-14 12:00:00,55.35,55.48,55.34,55.41,131639.0,44.606,44.7108,44.5979,44.6543,131639.0
2018-05-14 12:10:00,55.41,55.42,55.33,55.33,77133.0,44.6543,44.6624,44.5899,44.5899,77133.0
2018-05-14 12:20:00,55.33,55.43,55.33,55.36,49549.0,44.5899,44.6705,44.5899,44.614,49549.0
2018-05-14 12:30:00,55.36,55.42,55.35,55.4,121036.0,44.614,44.6624,44.606,44.6463,121036.0
2018-05-14 12:40:00,55.4,55.4,55.33,55.36,82438.0,44.6463,44.6463,44.5899,44.614,82438.0
2018-05-14 12:50:00,55.36,55.37,55.22,55.24,62565.0,44.614,44.6221,44.5012,44.5173,62565.0
2018-05-14 13:00:00,55.24,55.31,55.21,55.3,84842.0,44.5173,44.5738,44.4932,44.5657,84842.0
2018-05-14 13:10:00,55.3,55.32,55.13,55.17,108128.0,44.5657,44.5818,44.4287,44.4609,108128.0
2018-05-14 13:20:00,55.17,55.24,55.16,55.22,120846.0,44.4609,44.5173,44.4529,44.5012,120846.0
2018-05-14 13:30:00,55.21,55.31,55.14,55.29,81678.0,44.4932,44.5738,44.4367,44.5576,81678.0
2018-05-14 13:40:00,55.29,55.35,55.25,55.28,62317.0,44.5576,44.606,44.5254,44.5496,62317.0
2018-05-14 13:50:00,55.28,55.35,55.26,55.33,108465.0,44.5496,44.606,44.5335,44.5899,108465.0
2018-05-14 14:00:00,55.33,55.34,55.21,55.23,81450.0,44.5899,44.5979,44.4932,44.5093,81450.0
2018-05-14 14:10:00,55.23,55.27,55.17,55.21,56641.0,44.5093,44.5415,44.4609,44.4932,56641.0
2018-05-14 14:20:00,55.21,55.26,55.19,55.25,49955.0,44.4932,44.5335,44.477,44.5254,49955.0
2018-05-14 14:30:00,55.25,55.33,55.23,55.33,46102.0,44.5254,44.5899,44.5093,44.5899,46102.0
2018-05-14 14:40:00,55.33,55.33,55.27,55.28,68013.0,44.5899,44.5899,44.5415,44.5496,68013.0
2018-05-14 14:50:00,55.28,55.34,55.25,55.32,77468.0,44.5496,44.5979,44.5254,44.5818,77468.0
2018-05-14 15:00:00,55.32,55.34,55.26,55.32,104834.0,44.5818,44.5979,44.5335,44.5818,104834.0
2018-05-14 15:10:00,55.32,55.36,55.26,55.27,126884.0,44.5818,44.614,44.5335,44.5415,126884.0
2018-05-14 15:20:00,55.27,55.34,55.26,55.3,132084.0,44.5415,44.5979,44.5335,44.5657,132084.0
2018-05-14 15:30:00,55.3,55.32,55.22,55.23,147113.0,44.5657,44.5818,44.5012,44.5093,147113.0
2018-05-14 15:40:00,55.23,55.26,55.11,55.16,243555.0,44.5093,44.5335,44.4126,44.4529,243555.0
2018-05-14 15:50:00,55.16,55.26,55.13,55.23,488540.0,44.4529,44.5335,44.4287,44.5093,488540.0
2018-05-15 09:30:00,55.04,55.34,54.96,55.17,277204.0,44.3562,44.5979,44.2917,44.4609,277204.0
2018-05-15 09:40:00,55.17,55.23,55.07,55.2,205340.0,44.4609,44.5093,44.3803,44.4851,205340.0
2018-05-15 09:50:00,55.19,55.36,55.17,55.3,249443.0,44.477,44.614,44.4609,44.5657,249443.0
2018-05-15 10:00:00,55.3,55.37,55.2,55.22,266147.0,44.5657,44.6221,44.4851,44.5012,266147.0
2018-05-15 10:10:00,55.22,55.28,55.16,55.2,140569.0,44.5012,44.5496,44.4529,44.4851,140569.0
2018-05-15 10:20:00,55.21,55.26,55.08,55.08,143239.0,44.4932,44.5335,44.3884,44.3884,143239.0
2018-05-15 10:30:00,55.08,55.38,55.03,55.35,179071.0,44.3884,44.6302,44.3481,44.606,179071.0
2018-05-15 10:40:00,55.35,55.39,55.15,55.2,169232.0,44.606,44.6382,44.4448,44.4851,169232.0
2018-05-15 10:50:00,55.21,55.35,55.19,55.28,103503.0,44.4932,44.606,44.477,44.5496,103503.0
2018-05-15 11:00:00,55.29,55.39,55.28,55.34,108938.0,44.5576,44.6382,44.5496,44.5979,108938.0
2018-05-15 11:10:00,55.33,55.4,55.32,55.4,81438.0,44.5899,44.6463,44.5818,44.6463,81438.0
2018-05-15 11:20:00,55.39,55.42,55.29,55.3,76471.0,44.6382,44.6624,44.5576,44.5657,76471.0
2018-05-15 11:30:00,55.31,55.41,55.29,55.32,121602.0,44.5738,44.6543,44.5576,44.5818,121602.0
2018-05-15 11:40:00,55.33,55.41,55.32,55.39,81578.0,44.5899,44.6543,44.5818,44.6382,81578.0
2018-05-15 11:50:00,55.38,55.39,55.16,55.17,180487.0,44.6302,44.6382,44.4529,44.4609,180487.0
2018-05-15 12:00:00,55.18,55.2,55.07,55.12,154019.0,44.469,44.4851,44.3803,44.4206,154019.0
2018-05-15 12:10:00,55.11,55.17,55.06,55.09,85160.0,44.4126,44.4609,44.3723,44.3965,85160.0
2018-05-15 12:20:00,55.1,55.13,55.06,55.13,88231.0,44.4045,44.4287,44.3723,44.4287,88231.0
2018-05-15 12:30:00,55.12,55.23,55.11,55.2,153849.0,44.4206,44.5093,44.4126,44.4851,153849.0
2018-05-15 12:40:00,55.2,55.33,55.19,55.32,125985.0,44.4851,44.5899,44.477,44.5818,125985.0
2018-05-15 12:50:00,55.32,55.34,55.22,55.22,159664.0,44.5818,44.5979,44.5012,44.5012,159664.0
2018-05-15 13:00:00,55.22,55.26,55.13,55.16,88953.0,44.5012,44.5335,44.4287,44.4529,88953.0
2018-05-15 13:10:00,55.17,55.23,55.15,55.21,50925.0,44.4609,44.5093,44.4448,44.4932,50925.0
2018-05-15 13:20:00,55.21,55.24,55.13,55.14,71490.0,44.4932,44.5173,44.4287,44.4367,71490.0
2018-05-15 13:30:00,55.13,55.15,55.02,55.04,85189.0,44.4287,44.4448,44.34,44.3562,85189.0
2018-05-15 13:40:00,55.04,55.11,55.02,55.1,52500.0,44.3562,44.4126,44.34,44.4045,52500.0
2018-05-15 13:50:00,55.11,55.11,54.85,54.86,173093.0,44.4126,44.4126,44.203,44.2111,173093.0
2018-05-15 14:00:00,54.86,54.99,54.84,54.96,204488.0,44.2111,44.3159,44.195,44.2917,204488.0
2018-05-15 14:10:00,54.95,55.01,54.92,54.97,120060.0,44.2836,44.332,44.2595,44.2997,120060.0
2018-05-15 14:20:00,54.97,54.99,54.79,54.92,172808.0,44.2997,44.3159,44.1547,44.2595,172808.0
2018-05-15 14:30:00,54.91,55.01,54.86,54.87,161528.0,44.2514,44.332,44.2111,44.2192,161528.0
2018-05-15 14:40:00,54.88,54.9,54.8,54.83,87242.0,44.2272,44.2433,44.1627,44.1869,87242.0
2018-05-15 14:50:00,54.82,54.86,54.7,54.77,106083.0,44.1789,44.2111,44.0822,44.1386,106083.0
2018-05-15 15:00:00,54.78,54.8,54.57,54.58,193324.0,44.1466,44.1627,43.9774,43.9855,193324.0
2018-05-15 15:10:00,54.58,54.62,54.5,54.6,230954.0,43.9855,44.0177,43.921,44.0016,230954.0
2018-05-15 15:20:00,54.61,54.65,54.52,54.59,212990.0,44.0096,44.0419,43.9371,43.9935,212990.0
2018-05-15 15:30:00,54.59,54.69,54.57,54.66,200862.0,43.9935,44.0741,43.9774,44.0499,200862.0
2018-05-15 15:40:00,54.65,54.7,54.59,54.62,267055.0,44.0419,44.0822,43.9935,44.0177,267055.0
2018-05-15 15:50:00,54.63,54.86,54.62,54.85,541465.0,44.0257,44.2111,44.0177,44.203,541465.0
2018-05-16 09:30:00,54.54,54.85,54.5,54.78,208837.0,43.9532,44.203,43.921,44.1466,208837.0
2018-05-16 09:40:00,54.79,54.87,54.7,54.81,80836.0,44.1547,44.2192,44.0822,44.1708,80836.0
2018-05-16 09:50:00,54.82,54.84,54.75,54.8,109491.0,44.1789,44.195,44.1225,44.1627,109491.0
2018-05-16 10:00:00,54.8,54.85,54.69,54.82,121197.0,44.1627,44.203,44.0741,44.1789,121197.0
2018-05-16 10:10:00,54.83,54.86,54.75,54.84,108015.0,44.1869,44.2111,44.1225,44.195,108015.0
2018-05-16 10:20:00,54.84,54.9,54.79,54.86,139162.0,44.195,44.2433,44.1547,44.2111,139162.0
2018-05-16 10:30:00,54.86,54.92,54.83,54.88,77168.0,44.2111,44.2595,44.1869,44.2272,77168.0
2018-05-16 10:40:00,54.89,54.92,54.82,54.88,81067.0,44.2353,44.2595,44.1789,44.2272,81067.0
2018-05-16 10:50:00,54.89,54.93,54.87,54.9,57956.0,44.2353,44.2675,44.2192,44.2433,57956.0
2018-05-16 11:00:00,54.89,54.89,54.66,54.67,81970.0,44.2353,44.2353,44.0499,44.058,81970.0
2018-05-16 11:10:00,54.67,54.69,54.6,54.61,154312.0,44.058,44.0741,44.0016,44.0096,154312.0
2018-05-16 11:20:00,54.61,54.75,54.61,54.68,243147.0,44.0096,44.1225,44.0096,44.066,243147.0
2018-05-16 11:30:00,54.68,54.85,54.67,54.84,76402.0,44.066,44.203,44.058,44.195,76402.0
2018-05-16 11:40:00,54.84,54.93,54.8,54.92,76182.0,44.195,44.2675,44.1627,44.2595,76182.0
2018-05-16 11:50:00,54.92,55.0,54.9,55.0,95646.0,44.2595,44.3239,44.2433,44.3239,95646.0
2018-05-16 12:00:00,55.0,55.13,54.99,55.1,129666.0,44.3239,44.4287,44.3159,44.4045,129666.0
2018-05-16 12:10:00,55.1,55.13,55.04,55.07,59770.0,44.4045,44.4287,44.3562,44.3803,59770.0
2018-05-16 12:20:00,55.08,55.13,55.02,55.07,75197.0,44.3884,44.4287,44.34,44.3803,75197.0
2018-05-16 12:30:00,55.07,55.16,55.06,55.16,43024.0,44.3803,44.4529,44.3723,44.4529,43024.0
2018-05-16 12:40:00,55.16,55.17,55.08,55.08,54090.0,44.4529,44.4609,44.3884,44.3884,54090.0
2018-05-16 12:50:00,55.08,55.13,55.06,55.09,36793.0,44.3884,44.4287,44.3723,44.3965,36793.0
2018-05-16 13:00:00,55.1,55.16,55.06,55.1,49563.0,44.4045,44.4529,44.3723,44.4045,49563.0
2018-05-16 13:10:00,55.1,55.11,55.06,55.08,32664.0,44.4045,44.4126,44.3723,44.3884,32664.0
2018-05-16 13:20:00,55.07,55.1,55.02,55.02,31926.0,44.3803,44.4045,44.34,44.34,31926.0
2018-05-16 13:30:00,55.02,55.08,55.02,55.06,38105.0,44.34,44.3884,44.34,44.3723,38105.0
2018-05-16 13:40:00,55.06,55.09,54.99,55.04,48480.0,44.3723,44.3965,44.3159,44.3562,48480.0
2018-05-16 13:50:00,55.04,55.07,55.02,55.06,47731.0,44.3562,44.3803,44.34,44.3723,47731.0
2018-05-16 14:00:00,55.05,55.1,55.03,55.05,44821.0,44.3642,44.4045,44.3481,44.3642,44821.0
2018-05-16 14:10:00,55.05,55.08,55.02,55.03,51893.0,44.3642,44.3884,44.34,44.3481,51893.0
2018-05-16 14:20:00,55.03,55.05,55.0,55.04,45079.0,44.3481,44.3642,44.3239,44.3562,45079.0
2018-05-16 14:30:00,55.04,55.05,55.01,55.02,45221.0,44.3562,44.3642,44.332,44.34,45221.0
2018-05-16 14:40:00,55.01,55.05,54.98,55.02,60038.0,44.332,44.3642,44.3078,44.34,60038.0
2018-05-16 14:50:00,55.03,55.09,55.02,55.07,57590.0,44.3481,44.3965,44.34,44.3803,57590.0
2018-05-16 15:00:00,55.06,55.07,54.92,54.93,85881.0,44.3723,44.3803,44.2595,44.2675,85881.0
2018-05-16 15:10:00,54.94,54.97,54.87,54.96,90811.0,44.2756,44.2997,44.2192,44.2917,90811.0
2018-05-16 15:20:00,54.97,54.99,54.94,54.98,103370.0,44.2997,44.3159,44.2756,44.3078,103370.0
2018-05-16 15:30:00,54.98,54.99,54.92,54.97,159704.0,44.3078,44.3159,44.2595,44.2997,159704.0
2018-05-16 15:40:00,54.97,54.98,54.88,54.89,172274.0,44.2997,44.3078,44.2272,44.2353,172274.0
2018-05-16 15:50:00,54.89,54.98,54.88,54.97,414722.0,44.2353,44.3078,44.2272,44.2997,414722.0
2018-05-17 09:30:00,54.89,54.9,54.53,54.56,205501.0,44.2353,44.2433,43.9452,43.9693,205501.0
2018-05-17 09:40:00,54.56,54.58,54.34,54.55,249101.0,43.9693,43.9855,43.792,43.9613,249101.0
2018-05-17 09:50:00,54.56,54.68,54.51,54.68,96797.0,43.9693,44.066,43.929,44.066,96797.0
2018-05-17 10:00:00,54.68,54.93,54.65,54.86,93426.0,44.066,44.2675,44.0419,44.2111,93426.0
2018-05-17 10:10:00,54.87,54.89,54.81,54.85,67980.0,44.2192,44.2353,44.1708,44.203,67980.0
2018-05-17 10:20:00,54.86,55.02,54.86,54.94,89964.0,44.2111,44.34,44.2111,44.2756,89964.0
2018-05-17 10:30:00,54.94,55.07,54.87,55.02,124431.0,44.2756,44.3803,44.2192,44.34,124431.0
2018-05-17 10:40:00,55.01,55.09,54.98,55.07,87589.0,44.332,44.3965,44.3078,44.3803,87589.0
2018-05-17 10:50:00,55.08,55.1,54.98,54.98,111684.0,44.3884,44.4045,44.3078,44.3078,111684.0
2018-05-17 11:00:00,54.99,55.05,54.95,55.01,104819.0,44.3159,44.3642,44.2836,44.332,104819.0
2018-05-17 11:10:00,55.01,55.05,54.97,55.05,81486.0,44.332,44.3642,44.2997,44.3642,81486.0
2018-05-17 11:20:00,55.04,55.12,55.03,55.1,88407.0,44.3562,44.4206,44.3481,44.4045,88407.0
2018-05-17 11:30:00,55.1,55.11,54.98,55.07,78702.0,44.4045,44.4126,44.3078,44.3803,78702.0
2018-05-17 11:40:00,55.08,55.15,55.07,55.09,93209.0,44.3884,44.4448,44.3803,44.3965,93209.0
2018-05-17 11:50:00,55.09,55.1,55.01,55.03,66029.0,44.3965,44.4045,44.332,44.3481,66029.0
2018-05-17 12:00:00,55.03,55.06,54.96,54.96,64761.0,44.3481,44.3723,44.2917,44.2917,64761.0
2018-05-17 12:10:00,54.96,55.08,54.95,55.08,50992.0,44.2917,44.3884,44.2836,44.3884,50992.0
2018-05-17 12:20:00,55.07,55.08,55.02,55.03,40686.0,44.3803,44.3884,44.34,44.3481,40686.0
2018-05-17 12:30:00,55.03,55.09,55.01,55.01,47833.0,44.3481,44.3965,44.332,44.332,47833.0
2018-05-17 12:40:00,55.01,55.02,54.87,54.9,59768.0,44.332,44.34,44.2192,44.2433,59768.0
2018-05-17 12:50:00,54.89,54.91,54.83,54.89,62145.0,44.2353,44.2514,44.1869,44.2353,62145.0
2018-05-17 13:00:00,54.89,54.94,54.88,54.91,39668.0,44.2353,44.2756,44.2272,44.2514,39668.0
2018-05-17 13:10:00,54.91,54.92,54.84,54.88,44383.0,44.2514,44.2595,44.195,44.2272,44383.0
2018-05-17 13:20:00,54.89,54.95,54.87,54.89,40932.0,44.2353,44.2836,44.2192,44.2353,40932.0
2018-05-17 13:30:00,54.9,54.91,54.84,54.87,39848.0,44.2433,44.2514,44.195,44.2192,39848.0
2018-05-17 13:40:00,54.89,54.9,54.82,54.87,42110.0,44.2353,44.2433,44.1789,44.2192,42110.0
2018-05-17 13:50:00,54.87,54.89,54.71,54.76,59266.0,44.2192,44.2353,44.0902,44.1305,59266.0
2018-05-17 14:00:00,54.75,54.79,54.62,54.71,96747.0,44.1225,44.1547,44.0177,44.0902,96747.0
2018-05-17 14:10:00,54.71,54.84,54.69,54.84,83617.0,44.0902,44.195,44.0741,44.195,83617.0
2018-05-17 14:20:00,54.84,54.85,54.79,54.84,78901.0,44.195,44.203,44.1547,44.195,78901.0
2018-05-17 14:30:00,54.84,54.86,54.78,54.82,47476.0,44.195,44.2111,44.1466,44.1789,47476.0
2018-05-17 14:40:00,54.81,54.86,54.79,54.85,46047.0,44.1708,44.2111,44.1547,44.203,46047.0
2018-05-17 14:50:00,54.85,54.89,54.8,54.88,66856.0,44.203,44.2353,44.1627,44.2272,66856.0
2018-05-17 15:00:00,54.89,54.92,54.88,54.9,62131.0,44.2353,44.2595,44.2272,44.2433,62131.0
2018-05-17 15:10:00,54.9,54.9,54.73,54.78,90187.0,44.2433,44.2433,44.1063,44.1466,90187.0
2018-05-17 15:20:00,54.78,54.86,54.72,54.73,91037.0,44.1466,44.2111,44.0983,44.1063,91037.0
2018-05-17 15:30:00,54.73,54.77,54.69,54.72,98473.0,44.1063,44.1386,44.0741,44.0983,98473.0
2018-05-17 15:40:00,54.71,54.84,54.69,54.84,186347.0,44.0902,44.195,44.0741,44.195,186347.0
2018-05-17 15:50:00,54.84,54.9,54.74,54.86,406140.0,44.195,44.2433,44.1144,44.2111,406140.0
2018-05-18 09:30:00,54.56,54.83,54.52,54.82,412405.0,43.9693,44.1869,43.9371,44.1789,412405.0
2018-05-18 09:40:00,54.82,54.93,54.78,54.91,126633.0,44.1789,44.2675,44.1466,44.2514,126633.0
2018-05-18 09:50:00,54.9,54.91,54.72,54.75,72819.0,44.2433,44.2514,44.0983,44.1225,72819.0
2018-05-18 10:00:00,54.75,54.8,54.63,54.73,78852.0,44.1225,44.1627,44.0257,44.1063,78852.0
2018-05-18 10:10:00,54.73,54.74,54.53,54.54,132192.0,44.1063,44.1144,43.9452,43.9532,132192.0
2018-05-18 10:20:00,54.54,54.67,54.51,54.55,121058.0,43.9532,44.058,43.929,43.9613,121058.0
2018-05-18 10:30:00,54.54,54.55,54.28,54.3,156406.0,43.9532,43.9613,43.7437,43.7598,156406.0
2018-05-18 10:40:00,54.31,54.41,54.23,54.36,130738.0,43.7679,43.8485,43.7034,43.8082,130738.0
2018-05-18 10:50:00,54.36,54.45,54.36,54.43,121910.0,43.8082,43.8807,43.8082,43.8646,121910.0
2018-05-18 11:00:00,54.43,54.45,54.37,54.41,173148.0,43.8646,43.8807,43.8162,43.8485,173148.0
2018-05-18 11:10:00,54.41,54.46,54.39,54.44,69751.0,43.8485,43.8887,43.8323,43.8726,69751.0
2018-05-18 11:20:00,54.43,54.49,54.32,54.32,192529.0,43.8646,43.9129,43.7759,43.7759,192529.0
2018-05-18 11:30:00,54.33,54.45,54.32,54.36,95049.0,43.784,43.8807,43.7759,43.8082,95049.0
2018-05-18 11:40:00,54.37,54.39,54.19,54.22,239302.0,43.8162,43.8323,43.6712,43.6953,239302.0
2018-05-18 11:50:00,54.21,54.32,54.19,54.27,74072.0,43.6873,43.7759,43.6712,43.7356,74072.0
2018-05-18 12:00:00,54.26,54.26,54.17,54.2,134423.0,43.7276,43.7276,43.655,43.6792,134423.0
2018-05-18 12:10:00,54.19,54.25,54.17,54.22,122559.0,43.6712,43.7195,43.655,43.6953,122559.0
2018-05-18 12:20:00,54.23,54.27,54.18,54.21,59467.0,43.7034,43.7356,43.6631,43.6873,59467.0
2018-05-18 12:30:00,54.21,54.21,54.05,54.08,135734.0,43.6873,43.6873,43.5583,43.5825,135734.0
2018-05-18 12:40:00,54.09,54.11,54.08,54.11,133692.0,43.5906,43.6067,43.5825,43.6067,133692.0
2018-05-18 12:50:00,54.11,54.12,54.04,54.06,114170.0,43.6067,43.6147,43.5503,43.5664,114170.0
2018-05-18 13:00:00,54.05,54.07,53.99,54.04,136910.0,43.5583,43.5744,43.51,43.5503,136910.0
2018-05-18 13:10:00,54.04,54.1,53.99,54.09,120969.0,43.5503,43.5986,43.51,43.5906,120969.0
2018-05-18 13:20:00,54.09,54.1,54.03,54.03,89092.0,43.5906,43.5986,43.5422,43.5422,89092.0
2018-05-18 13:30:00,54.03,54.04,53.94,53.95,131263.0,43.5422,43.5503,43.4697,43.4777,131263.0
2018-05-18 13:40:00,53.95,54.02,53.93,54.02,84508.0,43.4777,43.5342,43.4616,43.5342,84508.0
2018-05-18 13:50:00,54.02,54.02,53.95,53.98,51355.0,43.5342,43.5342,43.4777,43.5019,51355.0
2018-05-18 14:00:00,53.99,54.02,53.95,54.01,65664.0,43.51,43.5342,43.4777,43.5261,65664.0
2018-05-18 14:10:00,54.01,54.02,53.96,53.99,73377.0,43.5261,43.5342,43.4858,43.51,73377.0
2018-05-18 14:20:00,53.98,54.04,53.96,54.03,161046.0,43.5019,43.5503,43.4858,43.5422,161046.0
2018-05-18 14:30:00,54.02,54.06,54.01,54.02,94085.0,43.5342,43.5664,43.5261,43.5342,94085.0
2018-05-18 14:40:00,54.02,54.05,54.0,54.03,58469.0,43.5342,43.5583,43.518,43.5422,58469.0
2018-05-18 14:50:00,54.03,54.04,53.97,53.98,128960.0,43.5422,43.5503,43.4939,43.5019,128960.0
2018-05-18 15:00:00,53.99,53.99,53.95,53.98,107895.0,43.51,43.51,43.4777,43.5019,107895.0
2018-05-18 15:10:00,53.98,54.0,53.95,53.98,103064.0,43.5019,43.518,43.4777,43.5019,103064.0
2018-05-18 15:20:00,53.98,54.0,53.92,53.98,120906.0,43.5019,43.518,43.4536,43.5019,120906.0
2018-05-18 15:30:00,53.98,53.99,53.91,53.98,175703.0,43.5019,43.51,43.4455,43.5019,175703.0
2018-05-18 15:40:00,53.98,53.98,53.89,53.93,326989.0,43.5019,43.5019,43.4294,43.4616,326989.0
2018-05-18 15:50:00,53.92,53.98,53.87,53.92,528752.0,43.4536,43.5019,43.4133,43.4536,528752.0
2018-05-21 09:30:00,54.43,54.5,54.33,54.45,185842.0,43.8646,43.921,43.784,43.8807,185842.0
2018-05-21 09:40:00,54.44,54.77,54.44,54.68,195507.0,43.8726,44.1386,43.8726,44.066,195507.0
2018-05-21 09:50:00,54.67,54.73,54.58,54.6,258355.0,44.058,44.1063,43.9855,44.0016,258355.0
2018-05-21 10:00:00,54.61,54.77,54.59,54.71,173211.0,44.0096,44.1386,43.9935,44.0902,173211.0
2018-05-21 10:10:00,54.71,54.84,54.68,54.8,321273.0,44.0902,44.195,44.066,44.1627,321273.0
2018-05-21 10:20:00,54.8,54.81,54.74,54.77,171339.0,44.1627,44.1708,44.1144,44.1386,171339.0
2018-05-21 10:30:00,54.78,54.91,54.78,54.85,111363.0,44.1466,44.2514,44.1466,44.203,111363.0
2018-05-21 10:40:00,54.85,54.93,54.82,54.89,106918.0,44.203,44.2675,44.1789,44.2353,106918.0
2018-05-21 10:50:00,54.88,54.94,54.86,54.93,108453.0,44.2272,44.2756,44.2111,44.2675,108453.0
2018-05-21 11:00:00,54.93,54.93,54.78,54.79,82271.0,44.2675,44.2675,44.1466,44.1547,82271.0
2018-05-21 11:10:00,54.79,54.82,54.75,54.8,76715.0,44.1547,44.1789,44.1225,44.1627,76715.0
2018-05-21 11:20:00,54.81,54.85,54.59,54.63,135383.0,44.1708,44.203,43.9935,44.0257,135383.0
2018-05-21 11:30:00,54.62,54.66,54.57,54.62,101318.0,44.0177,44.0499,43.9774,44.0177,101318.0
2018-05-21 11:40:00,54.62,54.72,54.58,54.71,151636.0,44.0177,44.0983,43.9855,44.0902,151636.0
2018-05-21 11:50:00,54.71,54.75,54.67,54.75,61370.0,44.0902,44.1225,44.058,44.1225,61370.0
2018-05-21 12:00:00,54.76,54.77,54.66,54.67,49766.0,44.1305,44.1386,44.0499,44.058,49766.0
2018-05-21 12:10:00,54.67,54.81,54.67,54.77,57596.0,44.058,44.1708,44.058,44.1386,57596.0
2018-05-21 12:20:00,54.78,54.79,54.7,54.7,48741.0,44.1466,44.1547,44.0822,44.0822,48741.0
2018-05-21 12:30:00,54.7,54.71,54.64,54.65,40911.0,44.0822,44.0902,44.0338,44.0419,40911.0
2018-05-21 12:40:00,54.64,54.71,54.62,54.62,49467.0,44.0338,44.0902,44.0177,44.0177,49467.0
2018-05-21 12:50:00,54.63,54.69,54.6,54.62,57435.0,44.0257,44.0741,44.0016,44.0177,57435.0
2018-05-21 13:00:00,54.63,54.65,54.58,54.65,62886.0,44.0257,44.0419,43.9855,44.0419,62886.0
2018-05-21 13:10:00,54.64,54.67,54.6,54.63,66814.0,44.0338,44.058,44.0016,44.0257,66814.0
2018-05-21 13:20:00,54.63,54.65,54.53,54.55,55958.0,44.0257,44.0419,43.9452,43.9613,55958.0
2018-05-21 13:30:00,54.56,54.59,54.53,54.54,92648.0,43.9693,43.9935,43.9452,43.9532,92648.0
2018-05-21 13:40:00,54.54,54.58,54.53,54.55,97244.0,43.9532,43.9855,43.9452,43.9613,97244.0
2018-05-21 13:50:00,54.55,54.55,54.46,54.47,99068.0,43.9613,43.9613,43.8887,43.8968,99068.0
2018-05-21 14:00:00,54.47,54.48,54.41,54.43,77712.0,43.8968,43.9049,43.8485,43.8646,77712.0
2018-05-21 14:10:00,54.43,54.44,54.35,54.37,79089.0,43.8646,43.8726,43.8001,43.8162,79089.0
2018-05-21 14:20:00,54.36,54.4,54.33,54.35,71007.0,43.8082,43.8404,43.784,43.8001,71007.0
2018-05-21 14:30:00,54.35,54.36,54.24,54.27,106099.0,43.8001,43.8082,43.7114,43.7356,106099.0
2018-05-21 14:40:00,54.27,54.4,54.25,54.37,163349.0,43.7356,43.8404,43.7195,43.8162,163349.0
2018-05-21 14:50:00,54.38,54.45,54.38,54.41,96255.0,43.8243,43.8807,43.8243,43.8485,96255.0
2018-05-21 15:00:00,54.41,54.41,54.33,54.39,93331.0,43.8485,43.8485,43.784,43.8323,93331.0
2018-05-21 15:10:00,54.38,54.44,54.34,54.41,130585.0,43.8243,43.8726,43.792,43.8485,130585.0
2018-05-21 15:20:00,54.41,54.43,54.3,54.34,97525.0,43.8485,43.8646,43.7598,43.792,97525.0
2018-05-21 15:30:00,54.35,54.35,54.25,54.3,214696.0,43.8001,43.8001,43.7195,43.7598,214696.0
2018-05-21 15:40:00,54.3,54.36,54.29,54.32,220336.0,43.7598,43.8082,43.7517,43.7759,220336.0
2018-05-21 15:50:00,54.32,54.4,54.32,54.36,404127.0,43.7759,43.8404,43.7759,43.8082,404127.0
2018-05-22 09:30:00,54.46,54.79,54.45,54.75,246246.0,43.8887,44.1547,43.8807,44.1225,246246.0
2018-05-22 09:40:00,54.75,54.88,54.73,54.85,137486.0,44.1225,44.2272,44.1063,44.203,137486.0
2018-05-22 09:50:00,54.86,54.91,54.82,54.86,118525.0,44.2111,44.2514,44.1789,44.2111,118525.0
2018-05-22 10:00:00,54.86,55.05,54.83,55.05,162666.0,44.2111,44.3642,44.1869,44.3642,162666.0
2018-05-22 10:10:00,55.05,55.13,54.86,54.88,205907.0,44.3642,44.4287,44.2111,44.2272,205907.0
2018-05-22 10:20:00,54.88,54.94,54.8,54.84,122644.0,44.2272,44.2756,44.1627,44.195,122644.0
2018-05-22 10:30:00,54.85,54.93,54.8,54.92,112019.0,44.203,44.2675,44.1627,44.2595,112019.0
2018-05-22 10:40:00,54.91,54.97,54.76,54.79,177765.0,44.2514,44.2997,44.1305,44.1547,177765.0
2018-05-22 10:50:00,54.79,54.94,54.79,54.89,81788.0,44.1547,44.2756,44.1547,44.2353,81788.0
2018-05-22 11:00:00,54.89,54.99,54.87,54.91,162402.0,44.2353,44.3159,44.2192,44.2514,162402.0
2018-05-22 11:10:00,54.91,55.04,54.9,54.91,211560.0,44.2514,44.3562,44.2433,44.2514,211560.0
2018-05-22 11:20:00,54.91,55.1,54.91,55.09,169305.0,44.2514,44.4045,44.2514,44.3965,169305.0
2018-05-22 11:30:00,55.09,55.18,55.06,55.1,169652.0,44.3965,44.469,44.3723,44.4045,169652.0
2018-05-22 11:40:00,55.09,55.15,55.03,55.12,116347.0,44.3965,44.4448,44.3481,44.4206,116347.0
2018-05-22 11:50:00,55.12,55.22,55.11,55.21,101060.0,44.4206,44.5012,44.4126,44.4932,101060.0
2018-05-22 12:00:00,55.21,55.28,55.2,55.28,114020.0,44.4932,44.5496,44.4851,44.5496,114020.0
2018-05-22 12:10:00,55.28,55.33,55.23,55.29,111381.0,44.5496,44.5899,44.5093,44.5576,111381.0
2018-05-22 12:20:00,55.29,55.38,55.28,55.36,160395.0,44.5576,44.6302,44.5496,44.614,160395.0
2018-05-22 12:30:00,55.36,55.4,55.26,55.29,88219.0,44.614,44.6463,44.5335,44.5576,88219.0
2018-05-22 12:40:00,55.29,55.34,55.27,55.3,61799.0,44.5576,44.5979,44.5415,44.5657,61799.0
2018-05-22 12:50:00,55.3,55.34,55.26,55.31,42901.0,44.5657,44.5979,44.5335,44.5738,42901.0
2018-05-22 13:00:00,55.31,55.37,55.3,55.35,54139.0,44.5738,44.6221,44.5657,44.606,54139.0
2018-05-22 13:10:00,55.35,55.39,55.34,55.37,50988.0,44.606,44.6382,44.5979,44.6221,50988.0
2018-05-22 13:20:00,55.36,55.37,55.3,55.33,52928.0,44.614,44.6221,44.5657,44.5899,52928.0
2018-05-22 13:30:00,55.33,55.36,55.32,55.34,69303.0,44.5899,44.614,44.5818,44.5979,69303.0
2018-05-22 13:40:00,55.33,55.36,55.3,55.32,52647.0,44.5899,44.614,44.5657,44.5818,52647.0
2018-05-22 13:50:00,55.33,55.34,55.25,55.28,59528.0,44.5899,44.5979,44.5254,44.5496,59528.0
2018-05-22 14:00:00,55.28,55.34,55.28,55.33,64499.0,44.5496,44.5979,44.5496,44.5899,64499.0
2018-05-22 14:10:00,55.33,55.34,55.29,55.31,64222.0,44.5899,44.5979,44.5576,44.5738,64222.0
2018-05-22 14:20:00,55.32,55.35,55.28,55.32,69384.0,44.5818,44.606,44.5496,44.5818,69384.0
2018-05-22 14:30:00,55.32,55.37,55.31,55.34,71380.0,44.5818,44.6221,44.5738,44.5979,71380.0
2018-05-22 14:40:00,55.34,55.34,55.22,55.22,91012.0,44.5979,44.5979,44.5012,44.5012,91012.0
2018-05-22 14:50:00,55.22,55.23,55.11,55.11,84814.0,44.5012,44.5093,44.4126,44.4126,84814.0
2018-05-22 15:00:00,55.11,55.17,55.08,55.12,129593.0,44.4126,44.4609,44.3884,44.4206,129593.0
2018-05-22 15:10:00,55.12,55.15,55.07,55.1,82022.0,44.4206,44.4448,44.3803,44.4045,82022.0
2018-05-22 15:20:00,55.11,55.12,55.03,55.05,108168.0,44.4126,44.4206,44.3481,44.3642,108168.0
2018-05-22 15:30:00,55.04,55.06,54.94,54.96,168804.0,44.3562,44.3723,44.2756,44.2917,168804.0
2018-05-22 15:40:00,54.95,55.0,54.91,54.94,242959.0,44.2836,44.3239,44.2514,44.2756,242959.0
2018-05-22 15:50:00,54.93,54.98,54.82,54.89,502334.0,44.2675,44.3078,44.1789,44.2353,502334.0
2018-05-23 09:30:00,54.48,54.61,54.33,54.54,348136.0,43.9049,44.0096,43.784,43.9532,348136.0
2018-05-23 09:40:00,54.55,54.55,54.09,54.1,206465.0,43.9613,43.9613,43.5906,43.5986,206465.0
2018-05-23 09:50:00,54.1,54.32,54.04,54.22,182852.0,43.5986,43.7759,43.5503,43.6953,182852.0
2018-05-23 10:00:00,54.22,54.37,54.13,54.36,165029.0,43.6953,43.8162,43.6228,43.8082,165029.0
2018-05-23 10:10:00,54.36,54.37,54.19,54.19,207967.0,43.8082,43.8162,43.6712,43.6712,207967.0
2018-05-23 10:20:00,54.19,54.24,54.1,54.14,87397.0,43.6712,43.7114,43.5986,43.6309,87397.0
2018-05-23 10:30:00,54.13,54.13,53.83,53.84,207971.0,43.6228,43.6228,43.381,43.3891,207971.0
2018-05-23 10:40:00,53.84,53.85,53.71,53.8,142916.0,43.3891,43.3972,43.2843,43.3569,142916.0
2018-05-23 10:50:00,53.8,53.82,53.66,53.75,186165.0,43.3569,43.373,43.244,43.3166,186165.0
2018-05-23 11:00:00,53.74,53.84,53.62,53.68,207488.0,43.3085,43.3891,43.2118,43.2602,207488.0
2018-05-23 11:10:00,53.68,53.89,53.64,53.85,123637.0,43.2602,43.4294,43.2279,43.3972,123637.0
2018-05-23 11:20:00,53.85,53.89,53.8,53.8,83541.0,43.3972,43.4294,43.3569,43.3569,83541.0
2018-05-23 11:30:00,53.82,53.88,53.72,53.73,118907.0,43.373,43.4213,43.2924,43.3004,118907.0
2018-05-23 11:40:00,53.72,53.88,53.71,53.86,124691.0,43.2924,43.4213,43.2843,43.4052,124691.0
2018-05-23 11:50:00,53.86,53.93,53.79,53.79,112107.0,43.4052,43.4616,43.3488,43.3488,112107.0
2018-05-23 12:00:00,53.8,53.87,53.74,53.87,166941.0,43.3569,43.4133,43.3085,43.4133,166941.0
2018-05-23 12:10:00,53.87,53.88,53.77,53.82,97729.0,43.4133,43.4213,43.3327,43.373,97729.0
2018-05-23 12:20:00,53.81,53.83,53.7,53.73,69181.0,43.3649,43.381,43.2763,43.3004,69181.0
2018-05-23 12:30:00,53.74,53.81,53.73,53.79,55683.0,43.3085,43.3649,43.3004,43.3488,55683.0
2018-05-23 12:40:00,53.8,53.89,53.8,53.85,60411.0,43.3569,43.4294,43.3569,43.3972,60411.0
2018-05-23 12:50:00,53.85,53.9,53.83,53.87,89078.0,43.3972,43.4374,43.381,43.4133,89078.0
2018-05-23 13:00:00,53.86,53.88,53.78,53.8,62699.0,43.4052,43.4213,43.3407,43.3569,62699.0
2018-05-23 13:10:00,53.79,53.84,53.78,53.81,62743.0,43.3488,43.3891,43.3407,43.3649,62743.0
2018-05-23 13:20:00,53.8,53.88,53.8,53.86,47312.0,43.3569,43.4213,43.3569,43.4052,47312.0
2018-05-23 13:30:00,53.86,53.87,53.83,53.85,38034.0,43.4052,43.4133,43.381,43.3972,38034.0
2018-05-23 13:40:00,53.86,53.89,53.84,53.87,105680.0,43.4052,43.4294,43.3891,43.4133,105680.0
2018-05-23 13:50:00,53.86,53.89,53.84,53.84,83960.0,43.4052,43.4294,43.3891,43.3891,83960.0
2018-05-23 14:00:00,53.85,53.96,53.82,53.92,237022.0,43.3972,43.4858,43.373,43.4536,237022.0
2018-05-23 14:10:00,53.92,54.0,53.9,53.92,103618.0,43.4536,43.518,43.4374,43.4536,103618.0
2018-05-23 14:20:00,53.92,54.06,53.89,53.95,99110.0,43.4536,43.5664,43.4294,43.4777,99110.0
2018-05-23 14:30:00,53.95,53.97,53.83,53.87,56355.0,43.4777,43.4939,43.381,43.4133,56355.0
2018-05-23 14:40:00,53.88,53.92,53.85,53.89,52850.0,43.4213,43.4536,43.3972,43.4294,52850.0
2018-05-23 14:50:00,53.89,54.08,53.88,54.08,99023.0,43.4294,43.5825,43.4213,43.5825,99023.0
2018-05-23 15:00:00,54.08,54.18,54.06,54.12,132814.0,43.5825,43.6631,43.5664,43.6147,132814.0
2018-05-23 15:10:00,54.12,54.13,54.07,54.12,76534.0,43.6147,43.6228,43.5744,43.6147,76534.0
2018-05-23 15:20:00,54.12,54.21,54.07,54.2,95816.0,43.6147,43.6873,43.5744,43.6792,95816.0
2018-05-23 15:30:00,54.19,54.23,54.13,54.17,163489.0,43.6712,43.7034,43.6228,43.655,163489.0
2018-05-23 15:40:00,54.17,54.22,54.15,54.17,323177.0,43.655,43.6953,43.6389,43.655,323177.0
2018-05-23 15:50:00,54.18,54.35,54.17,54.35,517733.0,43.6631,43.8001,43.655,43.8001,517733.0
2018-05-24 09:30:00,54.13,54.25,54.01,54.21,307372.0,43.6228,43.7195,43.5261,43.6873,307372.0
2018-05-24 09:40:00,54.22,54.28,53.93,53.96,196147.0,43.6953,43.7437,43.4616,43.4858,196147.0
2018-05-24 09:50:00,53.97,53.97,53.51,53.52,228917.0,43.4939,43.4939,43.1231,43.1312,228917.0
2018-05-24 10:00:00,53.52,53.77,53.49,53.61,205740.0,43.1312,43.3327,43.107,43.2037,205740.0
2018-05-24 10:10:00,53.61,53.73,53.53,53.55,154055.0,43.2037,43.3004,43.1393,43.1554,154055.0
2018-05-24 10:20:00,53.55,53.61,53.43,53.46,193190.0,43.1554,43.2037,43.0587,43.0829,193190.0
2018-05-24 10:30:00,53.47,53.5,53.31,53.48,352428.0,43.0909,43.1151,42.962,43.099,352428.0
2018-05-24 10:40:00,53.48,53.52,53.25,53.31,122306.0,43.099,43.1312,42.9136,42.962,122306.0
2018-05-24 10:50:00,53.31,53.41,53.17,53.25,123522.0,42.962,43.0426,42.8491,42.9136,123522.0
2018-05-24 11:00:00,53.25,53.52,53.2,53.47,172641.0,42.9136,43.1312,42.8733,43.0909,172641.0
2018-05-24 11:10:00,53.47,53.63,53.38,53.55,318889.0,43.0909,43.2199,43.0184,43.1554,318889.0
2018-05-24 11:20:00,53.55,53.64,53.47,53.55,143876.0,43.1554,43.2279,43.0909,43.1554,143876.0
2018-05-24 11:30:00,53.55,53.64,53.45,53.5,180187.0,43.1554,43.2279,43.0748,43.1151,180187.0
2018-05-24 11:40:00,53.5,53.66,53.5,53.64,104798.0,43.1151,43.244,43.1151,43.2279,104798.0
2018-05-24 11:50:00,53.65,53.68,53.49,53.65,93099.0,43.236,43.2602,43.107,43.236,93099.0
2018-05-24 12:00:00,53.65,53.73,53.56,53.56,185361.0,43.236,43.3004,43.1634,43.1634,185361.0
2018-05-24 12:10:00,53.57,53.73,53.56,53.71,149676.0,43.1715,43.3004,43.1634,43.2843,149676.0
2018-05-24 12:20:00,53.71,53.75,53.68,53.69,84660.0,43.2843,43.3166,43.2602,43.2682,84660.0
2018-05-24 12:30:00,53.69,53.77,53.61,53.64,89798.0,43.2682,43.3327,43.2037,43.2279,89798.0
2018-05-24 12:40:00,53.64,53.75,53.61,53.74,52808.0,43.2279,43.3166,43.2037,43.3085,52808.0
2018-05-24 12:50:00,53.73,53.74,53.62,53.71,52865.0,43.3004,43.3085,43.2118,43.2843,52865.0
2018-05-24 13:00:00,53.71,53.89,53.71,53.87,90911.0,43.2843,43.4294,43.2843,43.4133,90911.0
2018-05-24 13:10:00,53.87,53.93,53.84,53.9,63805.0,43.4133,43.4616,43.3891,43.4374,63805.0
2018-05-24 13:20:00,53.91,53.93,53.8,53.82,58427.0,43.4455,43.4616,43.3569,43.373,58427.0
2018-05-24 13:30:00,53.83,53.86,53.79,53.82,44451.0,43.381,43.4052,43.3488,43.373,44451.0
2018-05-24 13:40:00,53.82,53.93,53.82,53.89,107966.0,43.373,43.4616,43.373,43.4294,107966.0
2018-05-24 13:50:00,53.9,53.93,53.8,53.92,70120.0,43.4374,43.4616,43.3569,43.4536,70120.0
2018-05-24 14:00:00,53.93,53.97,53.85,53.97,91571.0,43.4616,43.4939,43.3972,43.4939,91571.0
2018-05-24 14:10:00,53.96,54.04,53.94,53.99,89206.0,43.4858,43.5503,43.4697,43.51,89206.0
2018-05-24 14:20:00,53.99,54.1,53.97,54.05,89848.0,43.51,43.5986,43.4939,43.5583,89848.0
2018-05-24 14:30:00,54.05,54.06,53.95,53.98,71128.0,43.5583,43.5664,43.4777,43.5019,71128.0
2018-05-24 14:40:00,53.98,53.99,53.87,53.91,88341.0,43.5019,43.51,43.4133,43.4455,88341.0
2018-05-24 14:50:00,53.91,53.98,53.86,53.95,75103.0,43.4455,43.5019,43.4052,43.4777,75103.0
2018-05-24 15:00:00,53.95,54.03,53.86,54.03,99022.0,43.4777,43.5422,43.4052,43.5422,99022.0
2018-05-24 15:10:00,54.03,54.04,53.93,54.01,85046.0,43.5422,43.5503,43.4616,43.5261,85046.0
2018-05-24 15:20:00,54.01,54.05,53.98,53.99,96002.0,43.5261,43.5583,43.5019,43.51,96002.0
2018-05-24 15:30:00,54.0,54.07,53.95,53.97,151485.0,43.518,43.5744,43.4777,43.4939,151485.0
2018-05-24 15:40:00,53.97,53.97,53.88,53.95,217753.0,43.4939,43.4939,43.4213,43.4777,217753.0
2018-05-24 15:50:00,53.94,54.01,53.9,53.98,429126.0,43.4697,43.5261,43.4374,43.5019,429126.0
2018-05-25 09:30:00,53.66,53.83,53.54,53.62,253125.0,43.244,43.381,43.1473,43.2118,253125.0
2018-05-25 09:40:00,53.61,53.61,53.31,53.34,240923.0,43.2037,43.2037,42.962,42.9861,240923.0
2018-05-25 09:50:00,53.34,53.36,53.18,53.22,246003.0,42.9861,43.0023,42.8572,42.8894,246003.0
2018-05-25 10:00:00,53.22,53.39,53.2,53.35,256716.0,42.8894,43.0264,42.8733,42.9942,256716.0
2018-05-25 10:10:00,53.35,53.45,53.31,53.34,298156.0,42.9942,43.0748,42.962,42.9861,298156.0
2018-05-25 10:20:00,53.33,53.34,53.07,53.13,261891.0,42.9781,42.9861,42.7686,42.8169,261891.0
2018-05-25 10:30:00,53.13,53.31,53.11,53.16,317138.0,42.8169,42.962,42.8008,42.8411,317138.0
2018-05-25 10:40:00,53.16,53.16,52.99,53.0,227331.0,42.8411,42.8411,42.7041,42.7121,227331.0
2018-05-25 10:50:00,53.01,53.14,53.0,53.09,217167.0,42.7202,42.825,42.7121,42.7847,217167.0
2018-05-25 11:00:00,53.1,53.4,53.07,53.4,769857.0,42.7927,43.0345,42.7686,43.0345,769857.0
2018-05-25 11:10:00,53.4,53.42,53.22,53.23,257638.0,43.0345,43.0506,42.8894,42.8975,257638.0
2018-05-25 11:20:00,53.22,53.27,53.1,53.25,176413.0,42.8894,42.9297,42.7927,42.9136,176413.0
2018-05-25 11:30:00,53.25,53.3,53.2,53.25,170782.0,42.9136,42.9539,42.8733,42.9136,170782.0
2018-05-25 11:40:00,53.25,53.25,53.15,53.19,178514.0,42.9136,42.9136,42.833,42.8653,178514.0
2018-05-25 11:50:00,53.19,53.21,53.12,53.14,147395.0,42.8653,42.8814,42.8089,42.825,147395.0
2018-05-25 12:00:00,53.14,53.16,52.98,53.0,283821.0,42.825,42.8411,42.696,42.7121,283821.0
2018-05-25 12:10:00,53.0,53.02,52.91,52.91,190661.0,42.7121,42.7283,42.6396,42.6396,190661.0
2018-05-25 12:20:00,52.91,53.04,52.88,53.0,145459.0,42.6396,42.7444,42.6154,42.7121,145459.0
2018-05-25 12:30:00,52.99,53.01,52.77,52.8,263077.0,42.7041,42.7202,42.5268,42.551,263077.0
2018-05-25 12:40:00,52.8,52.89,52.77,52.79,150631.0,42.551,42.6235,42.5268,42.5429,150631.0
2018-05-25 12:50:00,52.78,52.83,52.76,52.79,128343.0,42.5349,42.5751,42.5187,42.5429,128343.0
2018-05-25 13:00:00,52.79,52.81,52.75,52.78,74945.0,42.5429,42.559,42.5107,42.5349,74945.0
2018-05-25 13:10:00,52.78,52.8,52.72,52.76,110377.0,42.5349,42.551,42.4865,42.5187,110377.0
2018-05-25 13:20:00,52.76,52.82,52.74,52.79,85862.0,42.5187,42.5671,42.5026,42.5429,85862.0
2018-05-25 13:30:00,52.78,52.81,52.72,52.8,76157.0,42.5349,42.559,42.4865,42.551,76157.0
2018-05-25 13:40:00,52.8,52.81,52.71,52.74,85948.0,42.551,42.559,42.4784,42.5026,85948.0
2018-05-25 13:50:00,52.74,52.77,52.73,52.74,90876.0,42.5026,42.5268,42.4946,42.5026,90876.0
2018-05-25 14:00:00,52.74,52.92,52.73,52.89,296269.0,42.5026,42.6477,42.4946,42.6235,296269.0
2018-05-25 14:10:00,52.9,52.91,52.82,52.9,110193.0,42.6316,42.6396,42.5671,42.6316,110193.0
2018-05-25 14:20:00,52.9,52.96,52.89,52.91,113680.0,42.6316,42.6799,42.6235,42.6396,113680.0
2018-05-25 14:30:00,52.92,52.93,52.87,52.87,69027.0,42.6477,42.6557,42.6074,42.6074,69027.0
2018-05-25 14:40:00,52.87,52.87,52.76,52.8,92745.0,42.6074,42.6074,42.5187,42.551,92745.0
2018-05-25 14:50:00,52.81,52.87,52.79,52.82,105345.0,42.559,42.6074,42.5429,42.5671,105345.0
2018-05-25 15:00:00,52.81,52.87,52.78,52.86,152346.0,42.559,42.6074,42.5349,42.5993,152346.0
2018-05-25 15:10:00,52.86,53.0,52.85,52.99,189681.0,42.5993,42.7121,42.5913,42.7041,189681.0
2018-05-25 15:20:00,52.99,53.09,52.98,53.09,132226.0,42.7041,42.7847,42.696,42.7847,132226.0
2018-05-25 15:30:00,53.08,53.15,53.07,53.1,202811.0,42.7766,42.833,42.7686,42.7927,202811.0
2018-05-25 15:40:00,53.1,53.13,53.05,53.05,420584.0,42.7927,42.8169,42.7524,42.7524,420584.0
2018-05-25 15:50:00,53.06,53.11,52.98,53.0,1176048.0,42.7605,42.8008,42.696,42.7121,1176048.0
2018-05-29 09:30:00,52.18,52.32,51.86,51.86,483690.0,42.0513,42.1641,41.7934,41.7934,483690.0
2018-05-29 09:40:00,51.86,52.02,51.76,51.86,370816.0,41.7934,41.9224,41.7128,41.7934,370816.0
2018-05-29 09:50:00,51.87,51.95,51.74,51.9,603136.0,41.8015,41.866,41.6967,41.8257,603136.0
2018-05-29 10:00:00,51.9,52.01,51.84,51.89,313629.0,41.8257,41.9143,41.7773,41.8176,313629.0
2018-05-29 10:10:00,51.9,51.95,51.84,51.88,180615.0,41.8257,41.866,41.7773,41.8095,180615.0
2018-05-29 10:20:00,51.89,51.91,51.77,51.84,446873.0,41.8176,41.8337,41.7209,41.7773,446873.0
2018-05-29 10:30:00,51.83,51.86,51.67,51.79,370776.0,41.7693,41.7934,41.6403,41.737,370776.0
2018-05-29 10:40:00,51.79,51.82,51.59,51.64,381940.0,41.737,41.7612,41.5758,41.6161,381940.0
2018-05-29 10:50:00,51.64,51.71,51.43,51.47,394375.0,41.6161,41.6725,41.4469,41.4791,394375.0
2018-05-29 11:00:00,51.47,51.49,51.05,51.09,648170.0,41.4791,41.4953,41.1407,41.1729,648170.0
2018-05-29 11:10:00,51.08,51.16,50.89,50.9,707748.0,41.1648,41.2293,41.0117,41.0198,707748.0
2018-05-29 11:20:00,50.9,50.99,50.78,50.83,749353.0,41.0198,41.0923,40.9231,40.9634,749353.0
2018-05-29 11:30:00,50.84,50.87,50.56,50.58,602044.0,40.9714,40.9956,40.7458,40.7619,602044.0
2018-05-29 11:40:00,50.58,50.62,50.19,50.35,832785.0,40.7619,40.7941,40.4476,40.5765,832785.0
2018-05-29 11:50:00,50.35,50.58,50.3,50.39,557320.0,40.5765,40.7619,40.5362,40.6088,557320.0
2018-05-29 12:00:00,50.4,50.4,50.1,50.11,874046.0,40.6168,40.6168,40.3751,40.3831,874046.0
2018-05-29 12:10:00,50.11,50.14,49.91,50.1,816311.0,40.3831,40.4073,40.2219,40.3751,816311.0
2018-05-29 12:20:00,50.11,50.37,50.11,50.22,444746.0,40.3831,40.5927,40.3831,40.4718,444746.0
2018-05-29 12:30:00,50.23,50.51,50.2,50.35,446398.0,40.4798,40.7055,40.4557,40.5765,446398.0
2018-05-29 12:40:00,50.35,50.43,50.28,50.33,321241.0,40.5765,40.641,40.5201,40.5604,321241.0
2018-05-29 12:50:00,50.33,50.5,50.33,50.36,489134.0,40.5604,40.6974,40.5604,40.5846,489134.0
2018-05-29 13:00:00,50.35,50.36,50.05,50.08,278949.0,40.5765,40.5846,40.3348,40.3589,278949.0
2018-05-29 13:10:00,50.08,50.24,50.05,50.22,210838.0,40.3589,40.4879,40.3348,40.4718,210838.0
2018-05-29 13:20:00,50.21,50.3,50.17,50.26,151491.0,40.4637,40.5362,40.4315,40.504,151491.0
2018-05-29 13:30:00,50.25,50.27,50.01,50.01,240928.0,40.4959,40.5121,40.3025,40.3025,240928.0
2018-05-29 13:40:00,50.02,50.26,50.02,50.23,325997.0,40.3106,40.504,40.3106,40.4798,325997.0
2018-05-29 13:50:00,50.23,50.31,50.12,50.12,309407.0,40.4798,40.5443,40.3912,40.3912,309407.0
2018-05-29 14:00:00,50.12,50.12,49.87,49.91,625544.0,40.3912,40.3912,40.1897,40.2219,625544.0
2018-05-29 14:10:00,49.91,49.97,49.81,49.95,434590.0,40.2219,40.2703,40.1414,40.2542,434590.0
2018-05-29 14:20:00,49.95,49.96,49.85,49.96,411106.0,40.2542,40.2622,40.1736,40.2622,411106.0
2018-05-29 14:30:00,49.95,49.95,49.76,49.77,483251.0,40.2542,40.2542,40.1011,40.1091,483251.0
2018-05-29 14:40:00,49.77,49.87,49.65,49.7,501887.0,40.1091,40.1897,40.0124,40.0527,501887.0
2018-05-29 14:50:00,49.7,49.7,49.51,49.55,672708.0,40.0527,40.0527,39.8996,39.9318,672708.0
2018-05-29 15:00:00,49.54,49.76,49.52,49.75,784036.0,39.9238,40.1011,39.9077,40.093,784036.0
2018-05-29 15:10:00,49.74,49.79,49.57,49.57,380912.0,40.0849,40.1252,39.9479,39.9479,380912.0
2018-05-29 15:20:00,49.58,49.66,49.51,49.65,619056.0,39.956,40.0205,39.8996,40.0124,619056.0
2018-05-29 15:30:00,49.66,49.84,49.6,49.84,722849.0,40.0205,40.1655,39.9721,40.1655,722849.0
2018-05-29 15:40:00,49.84,50.16,49.82,50.13,913067.0,40.1655,40.4234,40.1494,40.3992,913067.0
2018-05-29 15:50:00,50.13,50.2,49.8,49.95,2502222.0,40.3992,40.4557,40.1333,40.2542,2502222.0
2018-05-30 09:30:00,50.7,50.9,50.4,50.55,911481.0,40.8586,41.0198,40.6168,40.7377,911481.0
2018-05-30 09:40:00,50.55,50.62,50.34,50.34,699460.0,40.7377,40.7941,40.5685,40.5685,699460.0
2018-05-30 09:50:00,50.35,50.42,50.09,50.13,486271.0,40.5765,40.633,40.367,40.3992,486271.0
2018-05-30 10:00:00,50.13,50.46,50.12,50.44,290694.0,40.3992,40.6652,40.3912,40.6491,290694.0
2018-05-30 10:10:00,50.44,50.64,50.38,50.47,246847.0,40.6491,40.8102,40.6007,40.6732,246847.0
2018-05-30 10:20:00,50.47,50.51,50.28,50.39,298097.0,40.6732,40.7055,40.5201,40.6088,298097.0
2018-05-30 10:30:00,50.39,50.54,50.39,50.52,265616.0,40.6088,40.7297,40.6088,40.7135,265616.0
2018-05-30 10:40:00,50.52,50.73,50.41,50.65,269871.0,40.7135,40.8828,40.6249,40.8183,269871.0
2018-05-30 10:50:00,50.66,50.7,50.6,50.64,202316.0,40.8264,40.8586,40.778,40.8102,202316.0
2018-05-30 11:00:00,50.64,50.71,50.32,50.34,274603.0,40.8102,40.8667,40.5524,40.5685,274603.0
2018-05-30 11:10:00,50.34,50.36,50.27,50.32,134622.0,40.5685,40.5846,40.5121,40.5524,134622.0
2018-05-30 11:20:00,50.32,50.54,50.32,50.45,281220.0,40.5524,40.7297,40.5524,40.6571,281220.0
2018-05-30 11:30:00,50.45,50.77,50.45,50.76,485199.0,40.6571,40.915,40.6571,40.907,485199.0
2018-05-30 11:40:00,50.76,50.76,50.55,50.69,268370.0,40.907,40.907,40.7377,40.8505,268370.0
2018-05-30 11:50:00,50.69,50.86,50.64,50.74,229527.0,40.8505,40.9875,40.8102,40.8908,229527.0
2018-05-30 12:00:00,50.74,50.87,50.72,50.74,330620.0,40.8908,40.9956,40.8747,40.8908,330620.0
2018-05-30 12:10:00,50.74,50.84,50.7,50.83,191165.0,40.8908,40.9714,40.8586,40.9634,191165.0
2018-05-30 12:20:00,50.83,51.01,50.82,50.99,209177.0,40.9634,41.1084,40.9553,41.0923,209177.0
2018-05-30 12:30:00,51.0,51.07,50.97,51.03,235125.0,41.1004,41.1568,41.0762,41.1245,235125.0
2018-05-30 12:40:00,51.02,51.07,51.0,51.02,144262.0,41.1165,41.1568,41.1004,41.1165,144262.0
2018-05-30 12:50:00,51.02,51.02,50.93,50.96,286501.0,41.1165,41.1165,41.044,41.0681,286501.0
2018-05-30 13:00:00,50.97,51.0,50.77,50.85,160864.0,41.0762,41.1004,40.915,40.9795,160864.0
2018-05-30 13:10:00,50.85,51.04,50.83,51.03,203837.0,40.9795,41.1326,40.9634,41.1245,203837.0
2018-05-30 13:20:00,51.02,51.04,50.92,50.97,131854.0,41.1165,41.1326,41.0359,41.0762,131854.0
2018-05-30 13:30:00,50.98,51.05,50.96,51.04,119264.0,41.0842,41.1407,41.0681,41.1326,119264.0
2018-05-30 13:40:00,51.04,51.19,50.97,51.18,152811.0,41.1326,41.2535,41.0762,41.2454,152811.0
2018-05-30 13:50:00,51.17,51.2,51.08,51.13,160613.0,41.2374,41.2615,41.1648,41.2051,160613.0
2018-05-30 14:00:00,51.13,51.17,51.04,51.11,95398.0,41.2051,41.2374,41.1326,41.189,95398.0
2018-05-30 14:10:00,51.11,51.12,51.01,51.04,114790.0,41.189,41.1971,41.1084,41.1326,114790.0
2018-05-30 14:20:00,51.03,51.05,50.96,50.96,98157.0,41.1245,41.1407,41.0681,41.0681,98157.0
2018-05-30 14:30:00,50.97,51.14,50.94,51.11,110421.0,41.0762,41.2132,41.052,41.189,110421.0
2018-05-30 14:40:00,51.11,51.15,51.02,51.04,105170.0,41.189,41.2213,41.1165,41.1326,105170.0
2018-05-30 14:50:00,51.04,51.07,50.96,51.0,89791.0,41.1326,41.1568,41.0681,41.1004,89791.0
2018-05-30 15:00:00,51.01,51.09,50.97,50.99,131402.0,41.1084,41.1729,41.0762,41.0923,131402.0
2018-05-30 15:10:00,50.99,51.01,50.96,50.98,134893.0,41.0923,41.1084,41.0681,41.0842,134893.0
2018-05-30 15:20:00,50.97,51.0,50.86,50.86,231333.0,41.0762,41.1004,40.9875,40.9875,231333.0
2018-05-30 15:30:00,50.87,50.92,50.82,50.87,234220.0,40.9956,41.0359,40.9553,40.9956,234220.0
2018-05-30 15:40:00,50.87,50.92,50.82,50.91,343444.0,40.9956,41.0359,40.9553,41.0278,343444.0
2018-05-30 15:50:00,50.91,50.99,50.9,50.97,735321.0,41.0278,41.0923,41.0198,41.0762,735321.0
2018-05-31 09:30:00,50.7,50.78,50.45,50.68,571151.0,40.8586,40.9231,40.6571,40.8425,571151.0
2018-05-31 09:40:00,50.68,50.73,50.54,50.54,248965.0,40.8425,40.8828,40.7297,40.7297,248965.0
2018-05-31 09:50:00,50.55,50.56,50.39,50.43,394015.0,40.7377,40.7458,40.6088,40.641,394015.0
2018-05-31 10:00:00,50.43,50.44,49.96,50.04,515386.0,40.641,40.6491,40.2622,40.3267,515386.0
2018-05-31 10:10:00,50.05,50.24,49.97,50.09,325929.0,40.3348,40.4879,40.2703,40.367,325929.0
2018-05-31 10:20:00,50.09,50.18,50.01,50.18,523883.0,40.367,40.4395,40.3025,40.4395,523883.0
2018-05-31 10:30:00,50.18,50.3,50.08,50.11,303733.0,40.4395,40.5362,40.3589,40.3831,303733.0
2018-05-31 10:40:00,50.11,50.15,50.0,50.02,331366.0,40.3831,40.4154,40.2945,40.3106,331366.0
2018-05-31 10:50:00,50.02,50.13,49.99,50.03,583301.0,40.3106,40.3992,40.2864,40.3187,583301.0
2018-05-31 11:00:00,50.03,50.16,50.01,50.13,492657.0,40.3187,40.4234,40.3025,40.3992,492657.0
2018-05-31 11:10:00,50.12,50.16,49.95,49.97,478706.0,40.3912,40.4234,40.2542,40.2703,478706.0
2018-05-31 11:20:00,49.97,50.21,49.96,50.2,339716.0,40.2703,40.4637,40.2622,40.4557,339716.0
2018-05-31 11:30:00,50.21,50.25,50.09,50.22,269181.0,40.4637,40.4959,40.367,40.4718,269181.0
2018-05-31 11:40:00,50.22,50.38,50.2,50.26,211440.0,40.4718,40.6007,40.4557,40.504,211440.0
2018-05-31 11:50:00,50.26,50.29,50.2,50.22,161180.0,40.504,40.5282,40.4557,40.4718,161180.0
2018-05-31 12:00:00,50.22,50.23,50.0,50.01,158995.0,40.4718,40.4798,40.2945,40.3025,158995.0
2018-05-31 12:10:00,50.01,50.19,50.0,50.19,126774.0,40.3025,40.4476,40.2945,40.4476,126774.0
2018-05-31 12:20:00,50.18,50.21,50.08,50.1,91164.0,40.4395,40.4637,40.3589,40.3751,91164.0
2018-05-31 12:30:00,50.1,50.17,50.09,50.16,94257.0,40.3751,40.4315,40.367,40.4234,94257.0
2018-05-31 12:40:00,50.15,50.21,50.13,50.2,177448.0,40.4154,40.4637,40.3992,40.4557,177448.0
2018-05-31 12:50:00,50.2,50.2,50.12,50.2,161164.0,40.4557,40.4557,40.3912,40.4557,161164.0
2018-05-31 13:00:00,50.2,50.24,50.14,50.22,179025.0,40.4557,40.4879,40.4073,40.4718,179025.0
2018-05-31 13:10:00,50.21,50.26,50.16,50.23,199124.0,40.4637,40.504,40.4234,40.4798,199124.0
2018-05-31 13:20:00,50.23,50.29,50.2,50.26,131146.0,40.4798,40.5282,40.4557,40.504,131146.0
2018-05-31 13:30:00,50.25,50.27,50.11,50.21,142908.0,40.4959,40.5121,40.3831,40.4637,142908.0
2018-05-31 13:40:00,50.21,50.24,50.1,50.11,135556.0,40.4637,40.4879,40.3751,40.3831,135556.0
2018-05-31 13:50:00,50.11,50.13,49.97,50.02,154803.0,40.3831,40.3992,40.2703,40.3106,154803.0
2018-05-31 14:00:00,50.02,50.02,49.9,49.97,229426.0,40.3106,40.3106,40.2139,40.2703,229426.0
2018-05-31 14:10:00,49.98,50.14,49.97,50.12,203985.0,40.2784,40.4073,40.2703,40.3912,203985.0
2018-05-31 14:20:00,50.13,50.21,50.1,50.15,200780.0,40.3992,40.4637,40.3751,40.4154,200780.0
2018-05-31 14:30:00,50.15,50.22,50.03,50.03,214609.0,40.4154,40.4718,40.3187,40.3187,214609.0
2018-05-31 14:40:00,50.04,50.16,50.03,50.12,174315.0,40.3267,40.4234,40.3187,40.3912,174315.0
2018-05-31 14:50:00,50.12,50.18,50.09,50.17,189457.0,40.3912,40.4395,40.367,40.4315,189457.0
2018-05-31 15:00:00,50.17,50.43,50.16,50.4,337515.0,40.4315,40.641,40.4234,40.6168,337515.0
2018-05-31 15:10:00,50.4,50.41,50.19,50.27,237929.0,40.6168,40.6249,40.4476,40.5121,237929.0
2018-05-31 15:20:00,50.27,50.34,50.22,50.28,254547.0,40.5121,40.5685,40.4718,40.5201,254547.0
2018-05-31 15:30:00,50.28,50.28,50.14,50.26,400311.0,40.5201,40.5201,40.4073,40.504,400311.0
2018-05-31 15:40:00,50.26,50.27,50.13,50.22,483321.0,40.504,40.5121,40.3992,40.4718,483321.0
2018-05-31 15:50:00,50.21,50.21,50.08,50.13,969911.0,40.4637,40.4637,40.3589,40.3992,969911.0
2018-06-01 09:30:00,50.93,51.31,50.88,51.23,666626.0,41.044,41.3502,41.0037,41.2857,666626.0
2018-06-01 09:40:00,51.24,51.32,51.18,51.22,318003.0,41.2938,41.3583,41.2454,41.2777,318003.0
2018-06-01 09:50:00,51.22,51.25,51.07,51.11,373315.0,41.2777,41.3018,41.1568,41.189,373315.0
2018-06-01 10:00:00,51.12,51.26,51.04,51.05,240394.0,41.1971,41.3099,41.1326,41.1407,240394.0
2018-06-01 10:10:00,51.04,51.11,50.89,51.07,299473.0,41.1326,41.189,41.0117,41.1568,299473.0
2018-06-01 10:20:00,51.08,51.2,51.05,51.08,216458.0,41.1648,41.2615,41.1407,41.1648,216458.0
2018-06-01 10:30:00,51.08,51.13,50.92,51.0,136842.0,41.1648,41.2051,41.0359,41.1004,136842.0
2018-06-01 10:40:00,51.0,51.08,50.89,50.97,181010.0,41.1004,41.1648,41.0117,41.0762,181010.0
2018-06-01 10:50:00,50.97,50.97,50.87,50.94,205667.0,41.0762,41.0762,40.9956,41.052,205667.0
2018-06-01 11:00:00,50.94,51.09,50.92,51.0,264525.0,41.052,41.1729,41.0359,41.1004,264525.0
2018-06-01 11:10:00,51.0,51.07,50.98,51.05,294350.0,41.1004,41.1568,41.0842,41.1407,294350.0
2018-06-01 11:20:00,51.04,51.24,51.04,51.1,179539.0,41.1326,41.2938,41.1326,41.181,179539.0
2018-06-01 11:30:00,51.09,51.25,51.08,51.24,118095.0,41.1729,41.3018,41.1648,41.2938,118095.0
2018-06-01 11:40:00,51.25,51.29,51.13,51.26,220703.0,41.3018,41.3341,41.2051,41.3099,220703.0
2018-06-01 11:50:00,51.26,51.41,51.26,51.38,232115.0,41.3099,41.4308,41.3099,41.4066,232115.0
2018-06-01 12:00:00,51.38,51.43,51.34,51.38,153205.0,41.4066,41.4469,41.3744,41.4066,153205.0
2018-06-01 12:10:00,51.39,51.47,51.37,51.38,95829.0,41.4147,41.4791,41.3985,41.4066,95829.0
2018-06-01 12:20:00,51.39,51.4,51.33,51.36,139769.0,41.4147,41.4227,41.3663,41.3905,139769.0
2018-06-01 12:30:00,51.36,51.37,51.28,51.29,114570.0,41.3905,41.3985,41.326,41.3341,114570.0
2018-06-01 12:40:00,51.29,51.33,51.26,51.28,67954.0,41.3341,41.3663,41.3099,41.326,67954.0
2018-06-01 12:50:00,51.28,51.28,51.19,51.26,83384.0,41.326,41.326,41.2535,41.3099,83384.0
2018-06-01 13:00:00,51.27,51.33,51.25,51.31,74717.0,41.318,41.3663,41.3018,41.3502,74717.0
2018-06-01 13:10:00,51.3,51.31,51.21,51.23,96169.0,41.3421,41.3502,41.2696,41.2857,96169.0
2018-06-01 13:20:00,51.23,51.36,51.23,51.33,117045.0,41.2857,41.3905,41.2857,41.3663,117045.0
2018-06-01 13:30:00,51.34,51.35,51.27,51.3,67283.0,41.3744,41.3824,41.318,41.3421,67283.0
2018-06-01 13:40:00,51.3,51.36,51.3,51.32,107074.0,41.3421,41.3905,41.3421,41.3583,107074.0
2018-06-01 13:50:00,51.31,51.37,51.3,51.34,78885.0,41.3502,41.3985,41.3421,41.3744,78885.0
2018-06-01 14:00:00,51.34,51.38,51.28,51.3,135801.0,41.3744,41.4066,41.326,41.3421,135801.0
2018-06-01 14:10:00,51.29,51.33,51.27,51.28,74710.0,41.3341,41.3663,41.318,41.326,74710.0
2018-06-01 14:20:00,51.28,51.31,51.19,51.22,127652.0,41.326,41.3502,41.2535,41.2777,127652.0
2018-06-01 14:30:00,51.23,51.26,51.17,51.21,82010.0,41.2857,41.3099,41.2374,41.2696,82010.0
2018-06-01 14:40:00,51.21,51.35,51.21,51.31,93860.0,41.2696,41.3824,41.2696,41.3502,93860.0
2018-06-01 14:50:00,51.31,51.32,51.28,51.3,89456.0,41.3502,41.3583,41.326,41.3421,89456.0
2018-06-01 15:00:00,51.3,51.32,51.17,51.17,102236.0,41.3421,41.3583,41.2374,41.2374,102236.0
2018-06-01 15:10:00,51.18,51.19,51.11,51.15,119904.0,41.2454,41.2535,41.189,41.2213,119904.0
2018-06-01 15:20:00,51.14,51.19,51.1,51.16,124267.0,41.2132,41.2535,41.181,41.2293,124267.0
2018-06-01 15:30:00,51.16,51.19,51.11,51.17,224091.0,41.2293,41.2535,41.189,41.2374,224091.0
2018-06-01 15:40:00,51.16,51.19,51.15,51.16,240657.0,41.2293,41.2535,41.2213,41.2293,240657.0
2018-06-01 15:50:00,51.15,51.21,51.05,51.2,1151353.0,41.2213,41.2696,41.1407,41.2615,1151353.0
2018-06-04 09:30:00,51.57,51.63,51.45,51.62,255488.0,41.5597,41.6081,41.463,41.6,255488.0
2018-06-04 09:40:00,51.62,51.63,51.48,51.58,224303.0,41.6,41.6081,41.4872,41.5678,224303.0
2018-06-04 09:50:00,51.59,51.69,51.56,51.66,183486.0,41.5758,41.6564,41.5517,41.6323,183486.0
2018-06-04 10:00:00,51.65,51.7,51.52,51.56,170861.0,41.6242,41.6645,41.5194,41.5517,170861.0
2018-06-04 10:10:00,51.55,51.73,51.55,51.63,177882.0,41.5436,41.6887,41.5436,41.6081,177882.0
2018-06-04 10:20:00,51.63,51.64,51.43,51.46,181980.0,41.6081,41.6161,41.4469,41.4711,181980.0
2018-06-04 10:30:00,51.46,51.59,51.43,51.54,99891.0,41.4711,41.5758,41.4469,41.5355,99891.0
2018-06-04 10:40:00,51.54,51.56,51.47,51.52,75847.0,41.5355,41.5517,41.4791,41.5194,75847.0
2018-06-04 10:50:00,51.51,51.64,51.51,51.63,91403.0,41.5114,41.6161,41.5114,41.6081,91403.0
2018-06-04 11:00:00,51.63,51.7,51.55,51.56,121574.0,41.6081,41.6645,41.5436,41.5517,121574.0
2018-06-04 11:10:00,51.56,51.57,51.46,51.51,83884.0,41.5517,41.5597,41.4711,41.5114,83884.0
2018-06-04 11:20:00,51.5,51.55,51.44,51.54,94194.0,41.5033,41.5436,41.455,41.5355,94194.0
2018-06-04 11:30:00,51.54,51.55,51.43,51.45,104029.0,41.5355,41.5436,41.4469,41.463,104029.0
2018-06-04 11:40:00,51.45,51.57,51.44,51.48,99038.0,41.463,41.5597,41.455,41.4872,99038.0
2018-06-04 11:50:00,51.49,51.57,51.45,51.53,81704.0,41.4953,41.5597,41.463,41.5275,81704.0
2018-06-04 12:00:00,51.53,51.54,51.45,51.5,72286.0,41.5275,41.5355,41.463,41.5033,72286.0
2018-06-04 12:10:00,51.5,51.61,51.47,51.61,100492.0,41.5033,41.592,41.4791,41.592,100492.0
2018-06-04 12:20:00,51.61,51.66,51.55,51.57,98528.0,41.592,41.6323,41.5436,41.5597,98528.0
2018-06-04 12:30:00,51.57,51.6,51.52,51.53,79931.0,41.5597,41.5839,41.5194,41.5275,79931.0
2018-06-04 12:40:00,51.54,51.56,51.53,51.55,54701.0,41.5355,41.5517,41.5275,41.5436,54701.0
2018-06-04 12:50:00,51.55,51.58,51.49,51.51,85147.0,41.5436,41.5678,41.4953,41.5114,85147.0
2018-06-04 13:00:00,51.51,51.54,51.49,51.52,80310.0,41.5114,41.5355,41.4953,41.5194,80310.0
2018-06-04 13:10:00,51.51,51.54,51.49,51.54,68492.0,41.5114,41.5355,41.4953,41.5355,68492.0
2018-06-04 13:20:00,51.54,51.55,51.51,51.53,45355.0,41.5355,41.5436,41.5114,41.5275,45355.0
2018-06-04 13:30:00,51.53,51.57,51.51,51.52,74428.0,41.5275,41.5597,41.5114,41.5194,74428.0
2018-06-04 13:40:00,51.52,51.55,51.51,51.52,54245.0,41.5194,41.5436,41.5114,41.5194,54245.0
2018-06-04 13:50:00,51.52,51.55,51.5,51.55,57911.0,41.5194,41.5436,41.5033,41.5436,57911.0
2018-06-04 14:00:00,51.54,51.6,51.53,51.6,79612.0,41.5355,41.5839,41.5275,41.5839,79612.0
2018-06-04 14:10:00,51.6,51.65,51.54,51.57,147919.0,41.5839,41.6242,41.5355,41.5597,147919.0
2018-06-04 14:20:00,51.57,51.61,51.56,51.59,67780.0,41.5597,41.592,41.5517,41.5758,67780.0
2018-06-04 14:30:00,51.58,51.6,51.55,51.55,69561.0,41.5678,41.5839,41.5436,41.5436,69561.0
2018-06-04 14:40:00,51.55,51.56,51.5,51.5,66629.0,41.5436,41.5517,41.5033,41.5033,66629.0
2018-06-04 14:50:00,51.51,51.57,51.5,51.56,146277.0,41.5114,41.5597,41.5033,41.5517,146277.0
2018-06-04 15:00:00,51.55,51.57,51.52,51.54,72184.0,41.5436,41.5597,41.5194,41.5355,72184.0
2018-06-04 15:10:00,51.54,51.6,51.51,51.57,78396.0,41.5355,41.5839,41.5114,41.5597,78396.0
2018-06-04 15:20:00,51.57,51.59,51.54,51.57,91599.0,41.5597,41.5758,41.5355,41.5597,91599.0
2018-06-04 15:30:00,51.56,51.56,51.51,51.53,165253.0,41.5517,41.5517,41.5114,41.5275,165253.0
2018-06-04 15:40:00,51.53,51.59,51.49,51.53,209707.0,41.5275,41.5758,41.4953,41.5275,209707.0
2018-06-04 15:50:00,51.53,51.59,51.49,51.55,419233.0,41.5275,41.5758,41.4953,41.5436,419233.0
2018-06-05 09:30:00,51.27,51.5,51.22,51.25,205942.0,41.318,41.5033,41.2777,41.3018,205942.0
2018-06-05 09:40:00,51.25,51.27,51.15,51.23,213177.0,41.3018,41.318,41.2213,41.2857,213177.0
2018-06-05 09:50:00,51.23,51.23,51.1,51.11,204332.0,41.2857,41.2857,41.181,41.189,204332.0
2018-06-05 10:00:00,51.11,51.28,51.09,51.2,450189.0,41.189,41.326,41.1729,41.2615,450189.0
2018-06-05 10:10:00,51.2,51.32,51.19,51.25,142583.0,41.2615,41.3583,41.2535,41.3018,142583.0
2018-06-05 10:20:00,51.24,51.29,51.18,51.29,94759.0,41.2938,41.3341,41.2454,41.3341,94759.0
2018-06-05 10:30:00,51.3,51.36,51.16,51.2,112019.0,41.3421,41.3905,41.2293,41.2615,112019.0
2018-06-05 10:40:00,51.2,51.2,51.12,51.18,107782.0,41.2615,41.2615,41.1971,41.2454,107782.0
2018-06-05 10:50:00,51.17,51.2,51.0,51.04,613197.0,41.2374,41.2615,41.1004,41.1326,613197.0
2018-06-05 11:00:00,51.04,51.06,50.84,50.88,136965.0,41.1326,41.1487,40.9714,41.0037,136965.0
2018-06-05 11:10:00,50.88,51.05,50.86,50.99,212089.0,41.0037,41.1407,40.9875,41.0923,212089.0
2018-06-05 11:20:00,50.99,51.01,50.84,50.88,177926.0,41.0923,41.1084,40.9714,41.0037,177926.0
2018-06-05 11:30:00,50.88,50.91,50.83,50.83,211369.0,41.0037,41.0278,40.9634,40.9634,211369.0
2018-06-05 11:40:00,50.83,50.85,50.67,50.72,176320.0,40.9634,40.9795,40.8344,40.8747,176320.0
2018-06-05 11:50:00,50.73,50.81,50.68,50.8,150622.0,40.8828,40.9472,40.8425,40.9392,150622.0
2018-06-05 12:00:00,50.8,50.84,50.66,50.72,218639.0,40.9392,40.9714,40.8264,40.8747,218639.0
2018-06-05 12:10:00,50.72,50.75,50.67,50.71,359978.0,40.8747,40.8989,40.8344,40.8667,359978.0
2018-06-05 12:20:00,50.71,50.78,50.68,50.73,129116.0,40.8667,40.9231,40.8425,40.8828,129116.0
2018-06-05 12:30:00,50.74,50.78,50.67,50.78,132782.0,40.8908,40.9231,40.8344,40.9231,132782.0
2018-06-05 12:40:00,50.77,50.88,50.76,50.79,150726.0,40.915,41.0037,40.907,40.9311,150726.0
2018-06-05 12:50:00,50.79,50.94,50.75,50.93,105011.0,40.9311,41.052,40.8989,41.044,105011.0
2018-06-05 13:00:00,50.94,51.06,50.93,51.04,88331.0,41.052,41.1487,41.044,41.1326,88331.0
2018-06-05 13:10:00,51.04,51.07,51.02,51.04,102501.0,41.1326,41.1568,41.1165,41.1326,102501.0
2018-06-05 13:20:00,51.05,51.06,50.94,50.99,146137.0,41.1407,41.1487,41.052,41.0923,146137.0
2018-06-05 13:30:00,50.98,51.03,50.95,51.0,88314.0,41.0842,41.1245,41.0601,41.1004,88314.0
2018-06-05 13:40:00,50.99,51.13,50.97,51.12,108022.0,41.0923,41.2051,41.0762,41.1971,108022.0
2018-06-05 13:50:00,51.12,51.13,51.08,51.09,52416.0,41.1971,41.2051,41.1648,41.1729,52416.0
2018-06-05 14:00:00,51.1,51.14,51.05,51.14,55059.0,41.181,41.2132,41.1407,41.2132,55059.0
2018-06-05 14:10:00,51.13,51.17,51.11,51.16,77137.0,41.2051,41.2374,41.189,41.2293,77137.0
2018-06-05 14:20:00,51.17,51.19,51.14,51.16,71238.0,41.2374,41.2535,41.2132,41.2293,71238.0
2018-06-05 14:30:00,51.16,51.16,51.08,51.1,126869.0,41.2293,41.2293,41.1648,41.181,126869.0
2018-06-05 14:40:00,51.1,51.11,51.06,51.09,132726.0,41.181,41.189,41.1487,41.1729,132726.0
2018-06-05 14:50:00,51.09,51.11,51.08,51.09,124420.0,41.1729,41.189,41.1648,41.1729,124420.0
2018-06-05 15:00:00,51.1,51.11,51.07,51.09,101509.0,41.181,41.189,41.1568,41.1729,101509.0
2018-06-05 15:10:00,51.1,51.1,50.92,51.01,111346.0,41.181,41.181,41.0359,41.1084,111346.0
2018-06-05 15:20:00,51.02,51.03,50.94,50.95,141485.0,41.1165,41.1245,41.052,41.0601,141485.0
2018-06-05 15:30:00,50.96,50.96,50.8,50.81,448000.0,41.0681,41.0681,40.9392,40.9472,448000.0
2018-06-05 15:40:00,50.8,50.81,50.73,50.77,636159.0,40.9392,40.9472,40.8828,40.915,636159.0
2018-06-05 15:50:00,50.77,50.78,50.68,50.78,1072439.0,40.915,40.9231,40.8425,40.9231,1072439.0
2018-06-06 09:30:00,50.92,51.23,50.88,51.22,398376.0,41.0359,41.2857,41.0037,41.2777,398376.0
2018-06-06 09:40:00,51.22,51.44,51.2,51.38,211027.0,41.2777,41.455,41.2615,41.4066,211027.0
2018-06-06 09:50:00,51.37,51.44,51.29,51.34,252062.0,41.3985,41.455,41.3341,41.3744,252062.0
2018-06-06 10:00:00,51.36,51.43,51.3,51.35,154659.0,41.3905,41.4469,41.3421,41.3824,154659.0
2018-06-06 10:10:00,51.36,51.5,51.35,51.5,147948.0,41.3905,41.5033,41.3824,41.5033,147948.0
2018-06-06 10:20:00,51.49,51.61,51.49,51.52,143384.0,41.4953,41.592,41.4953,41.5194,143384.0
2018-06-06 10:30:00,51.51,51.62,51.49,51.6,119894.0,41.5114,41.6,41.4953,41.5839,119894.0
2018-06-06 10:40:00,51.59,51.61,51.45,51.46,127894.0,41.5758,41.592,41.463,41.4711,127894.0
2018-06-06 10:50:00,51.46,51.57,51.45,51.54,75556.0,41.4711,41.5597,41.463,41.5355,75556.0
2018-06-06 11:00:00,51.54,51.71,51.54,51.71,138157.0,41.5355,41.6725,41.5355,41.6725,138157.0
2018-06-06 11:10:00,51.71,51.79,51.7,51.79,138562.0,41.6725,41.737,41.6645,41.737,138562.0
2018-06-06 11:20:00,51.79,51.84,51.77,51.82,81872.0,41.737,41.7773,41.7209,41.7612,81872.0
2018-06-06 11:30:00,51.82,51.9,51.8,51.81,108339.0,41.7612,41.8257,41.7451,41.7531,108339.0
2018-06-06 11:40:00,51.81,51.93,51.78,51.9,115493.0,41.7531,41.8498,41.729,41.8257,115493.0
2018-06-06 11:50:00,51.9,51.91,51.83,51.91,72949.0,41.8257,41.8337,41.7693,41.8337,72949.0
2018-06-06 12:00:00,51.91,51.99,51.89,51.95,128207.0,41.8337,41.8982,41.8176,41.866,128207.0
2018-06-06 12:10:00,51.95,52.0,51.93,51.98,84521.0,41.866,41.9063,41.8498,41.8901,84521.0
2018-06-06 12:20:00,51.98,52.05,51.95,51.96,202198.0,41.8901,41.9466,41.866,41.874,202198.0
2018-06-06 12:30:00,51.96,51.96,51.82,51.84,133784.0,41.874,41.874,41.7612,41.7773,133784.0
2018-06-06 12:40:00,51.84,51.85,51.78,51.79,86755.0,41.7773,41.7854,41.729,41.737,86755.0
2018-06-06 12:50:00,51.79,51.82,51.74,51.81,103386.0,41.737,41.7612,41.6967,41.7531,103386.0
2018-06-06 13:00:00,51.81,51.85,51.79,51.82,89209.0,41.7531,41.7854,41.737,41.7612,89209.0
2018-06-06 13:10:00,51.81,51.85,51.78,51.8,105727.0,41.7531,41.7854,41.729,41.7451,105727.0
2018-06-06 13:20:00,51.8,51.89,51.78,51.84,90767.0,41.7451,41.8176,41.729,41.7773,90767.0
2018-06-06 13:30:00,51.84,51.85,51.77,51.8,98265.0,41.7773,41.7854,41.7209,41.7451,98265.0
2018-06-06 13:40:00,51.8,51.84,51.79,51.81,57121.0,41.7451,41.7773,41.737,41.7531,57121.0
2018-06-06 13:50:00,51.81,51.86,51.81,51.83,78565.0,41.7531,41.7934,41.7531,41.7693,78565.0
2018-06-06 14:00:00,51.83,51.88,51.8,51.84,118191.0,41.7693,41.8095,41.7451,41.7773,118191.0
2018-06-06 14:10:00,51.84,51.89,51.81,51.81,207597.0,41.7773,41.8176,41.7531,41.7531,207597.0
2018-06-06 14:20:00,51.82,51.89,51.82,51.89,44485.0,41.7612,41.8176,41.7612,41.8176,44485.0
2018-06-06 14:30:00,51.89,51.94,51.85,51.93,88744.0,41.8176,41.8579,41.7854,41.8498,88744.0
2018-06-06 14:40:00,51.93,52.06,51.92,52.06,132519.0,41.8498,41.9546,41.8418,41.9546,132519.0
2018-06-06 14:50:00,52.06,52.08,52.0,52.04,113541.0,41.9546,41.9707,41.9063,41.9385,113541.0
2018-06-06 15:00:00,52.05,52.08,51.9,51.91,137412.0,41.9466,41.9707,41.8257,41.8337,137412.0
2018-06-06 15:10:00,51.9,51.99,51.89,51.98,102192.0,41.8257,41.8982,41.8176,41.8901,102192.0
2018-06-06 15:20:00,51.98,52.02,51.91,51.91,133529.0,41.8901,41.9224,41.8337,41.8337,133529.0
2018-06-06 15:30:00,51.91,51.94,51.85,51.89,225732.0,41.8337,41.8579,41.7854,41.8176,225732.0
2018-06-06 15:40:00,51.89,51.95,51.83,51.94,336075.0,41.8176,41.866,41.7693,41.8579,336075.0
2018-06-06 15:50:00,51.94,51.97,51.87,51.91,820329.0,41.8579,41.8821,41.8015,41.8337,820329.0
2018-06-07 09:30:00,52.26,52.36,52.09,52.14,304391.0,42.1158,42.1964,41.9788,42.0191,304391.0
2018-06-07 09:40:00,52.15,52.58,52.1,52.58,217471.0,42.0271,42.3737,41.9868,42.3737,217471.0
2018-06-07 09:50:00,52.57,52.61,52.36,52.45,172922.0,42.3656,42.3978,42.1964,42.2689,172922.0
2018-06-07 10:00:00,52.46,52.67,52.43,52.53,210908.0,42.277,42.4462,42.2528,42.3334,210908.0
2018-06-07 10:10:00,52.54,52.63,52.46,52.59,123456.0,42.3414,42.414,42.277,42.3817,123456.0
2018-06-07 10:20:00,52.59,52.64,52.48,52.61,158912.0,42.3817,42.422,42.2931,42.3978,158912.0
2018-06-07 10:30:00,52.6,52.6,52.17,52.29,157269.0,42.3898,42.3898,42.0433,42.14,157269.0
2018-06-07 10:40:00,52.28,52.51,52.2,52.49,187959.0,42.1319,42.3173,42.0674,42.3011,187959.0
2018-06-07 10:50:00,52.5,52.52,52.38,52.46,213425.0,42.3092,42.3253,42.2125,42.277,213425.0
2018-06-07 11:00:00,52.47,52.52,52.4,52.51,150489.0,42.285,42.3253,42.2286,42.3173,150489.0
2018-06-07 11:10:00,52.5,52.69,52.5,52.63,158985.0,42.3092,42.4623,42.3092,42.414,158985.0
2018-06-07 11:20:00,52.63,52.66,52.57,52.65,128043.0,42.414,42.4381,42.3656,42.4301,128043.0
2018-06-07 11:30:00,52.66,52.68,52.57,52.68,105258.0,42.4381,42.4543,42.3656,42.4543,105258.0
2018-06-07 11:40:00,52.68,52.72,52.57,52.59,237464.0,42.4543,42.4865,42.3656,42.3817,237464.0
2018-06-07 11:50:00,52.59,52.6,52.5,52.58,132074.0,42.3817,42.3898,42.3092,42.3737,132074.0
2018-06-07 12:00:00,52.57,52.6,52.43,52.48,96816.0,42.3656,42.3898,42.2528,42.2931,96816.0
2018-06-07 12:10:00,52.47,52.53,52.44,52.5,107325.0,42.285,42.3334,42.2608,42.3092,107325.0
2018-06-07 12:20:00,52.49,52.5,52.44,52.45,101825.0,42.3011,42.3092,42.2608,42.2689,101825.0
2018-06-07 12:30:00,52.45,52.49,52.4,52.44,241771.0,42.2689,42.3011,42.2286,42.2608,241771.0
2018-06-07 12:40:00,52.45,52.47,52.32,52.36,87886.0,42.2689,42.285,42.1641,42.1964,87886.0
2018-06-07 12:50:00,52.35,52.47,52.34,52.44,103535.0,42.1883,42.285,42.1803,42.2608,103535.0
2018-06-07 13:00:00,52.43,52.47,52.39,52.4,114717.0,42.2528,42.285,42.2206,42.2286,114717.0
2018-06-07 13:10:00,52.39,52.44,52.32,52.4,71298.0,42.2206,42.2608,42.1641,42.2286,71298.0
2018-06-07 13:20:00,52.39,52.4,52.26,52.27,83355.0,42.2206,42.2286,42.1158,42.1238,83355.0
2018-06-07 13:30:00,52.26,52.29,51.93,51.99,274549.0,42.1158,42.14,41.8498,41.8982,274549.0
2018-06-07 13:40:00,52.0,52.18,51.86,52.18,277268.0,41.9063,42.0513,41.7934,42.0513,277268.0
2018-06-07 13:50:00,52.18,52.18,51.92,51.92,198865.0,42.0513,42.0513,41.8418,41.8418,198865.0
2018-06-07 14:00:00,51.92,52.11,51.91,52.04,316714.0,41.8418,41.9949,41.8337,41.9385,316714.0
2018-06-07 14:10:00,52.04,52.15,51.99,52.14,150362.0,41.9385,42.0271,41.8982,42.0191,150362.0
2018-06-07 14:20:00,52.14,52.15,52.0,52.06,94846.0,42.0191,42.0271,41.9063,41.9546,94846.0
2018-06-07 14:30:00,52.06,52.07,51.99,52.0,100292.0,41.9546,41.9627,41.8982,41.9063,100292.0
2018-06-07 14:40:00,52.0,52.1,51.92,52.1,173289.0,41.9063,41.9868,41.8418,41.9868,173289.0
2018-06-07 14:50:00,52.1,52.13,52.02,52.02,84066.0,41.9868,42.011,41.9224,41.9224,84066.0
2018-06-07 15:00:00,52.03,52.07,51.88,51.89,161455.0,41.9304,41.9627,41.8095,41.8176,161455.0
2018-06-07 15:10:00,51.89,51.96,51.87,51.94,145312.0,41.8176,41.874,41.8015,41.8579,145312.0
2018-06-07 15:20:00,51.95,52.05,51.94,52.0,146836.0,41.866,41.9466,41.8579,41.9063,146836.0
2018-06-07 15:30:00,51.99,52.24,51.98,52.23,332310.0,41.8982,42.0997,41.8901,42.0916,332310.0
2018-06-07 15:40:00,52.23,52.3,52.14,52.15,288786.0,42.0916,42.148,42.0191,42.0271,288786.0
2018-06-07 15:50:00,52.16,52.24,52.12,52.13,480113.0,42.0352,42.0997,42.003,42.011,480113.0
2018-06-08 09:30:00,52.11,52.18,52.01,52.04,234560.0,41.9949,42.0513,41.9143,41.9385,234560.0
2018-06-08 09:40:00,52.04,52.06,51.77,51.9,149082.0,41.9385,41.9546,41.7209,41.8257,149082.0
2018-06-08 09:50:00,51.91,52.0,51.83,51.97,129539.0,41.8337,41.9063,41.7693,41.8821,129539.0
2018-06-08 10:00:00,51.96,51.97,51.8,51.83,144074.0,41.874,41.8821,41.7451,41.7693,144074.0
2018-06-08 10:10:00,51.84,51.86,51.78,51.84,182847.0,41.7773,41.7934,41.729,41.7773,182847.0
2018-06-08 10:20:00,51.83,51.86,51.75,51.76,208973.0,41.7693,41.7934,41.7048,41.7128,208973.0
2018-06-08 10:30:00,51.75,51.78,51.61,51.63,167681.0,41.7048,41.729,41.592,41.6081,167681.0
2018-06-08 10:40:00,51.64,51.75,51.61,51.73,162176.0,41.6161,41.7048,41.592,41.6887,162176.0
2018-06-08 10:50:00,51.73,51.91,51.73,51.83,174169.0,41.6887,41.8337,41.6887,41.7693,174169.0
2018-06-08 11:00:00,51.83,51.85,51.76,51.8,139297.0,41.7693,41.7854,41.7128,41.7451,139297.0
2018-06-08 11:10:00,51.79,51.85,51.77,51.81,121632.0,41.737,41.7854,41.7209,41.7531,121632.0
2018-06-08 11:20:00,51.81,51.81,51.67,51.7,83498.0,41.7531,41.7531,41.6403,41.6645,83498.0
2018-06-08 11:30:00,51.71,51.73,51.59,51.69,92991.0,41.6725,41.6887,41.5758,41.6564,92991.0
2018-06-08 11:40:00,51.7,51.78,51.65,51.7,117762.0,41.6645,41.729,41.6242,41.6645,117762.0
2018-06-08 11:50:00,51.69,51.74,51.67,51.73,183902.0,41.6564,41.6967,41.6403,41.6887,183902.0
2018-06-08 12:00:00,51.72,51.75,51.67,51.7,90152.0,41.6806,41.7048,41.6403,41.6645,90152.0
2018-06-08 12:10:00,51.7,51.72,51.67,51.69,91097.0,41.6645,41.6806,41.6403,41.6564,91097.0
2018-06-08 12:20:00,51.69,51.85,51.68,51.83,135434.0,41.6564,41.7854,41.6484,41.7693,135434.0
2018-06-08 12:30:00,51.83,51.85,51.71,51.72,81028.0,41.7693,41.7854,41.6725,41.6806,81028.0
2018-06-08 12:40:00,51.72,51.75,51.68,51.71,62745.0,41.6806,41.7048,41.6484,41.6725,62745.0
2018-06-08 12:50:00,51.71,51.72,51.63,51.69,83077.0,41.6725,41.6806,41.6081,41.6564,83077.0
2018-06-08 13:00:00,51.7,51.7,51.57,51.59,78642.0,41.6645,41.6645,41.5597,41.5758,78642.0
2018-06-08 13:10:00,51.59,51.66,51.58,51.63,70774.0,41.5758,41.6323,41.5678,41.6081,70774.0
2018-06-08 13:20:00,51.64,51.73,51.62,51.73,102877.0,41.6161,41.6887,41.6,41.6887,102877.0
2018-06-08 13:30:00,51.73,51.75,51.66,51.69,114648.0,41.6887,41.7048,41.6323,41.6564,114648.0
2018-06-08 13:40:00,51.7,51.75,51.68,51.72,75182.0,41.6645,41.7048,41.6484,41.6806,75182.0
2018-06-08 13:50:00,51.72,51.72,51.57,51.63,128000.0,41.6806,41.6806,41.5597,41.6081,128000.0
2018-06-08 14:00:00,51.64,51.7,51.62,51.68,56349.0,41.6161,41.6645,41.6,41.6484,56349.0
2018-06-08 14:10:00,51.68,51.78,51.65,51.75,115010.0,41.6484,41.729,41.6242,41.7048,115010.0
2018-06-08 14:20:00,51.74,51.8,51.7,51.78,49529.0,41.6967,41.7451,41.6645,41.729,49529.0
2018-06-08 14:30:00,51.78,51.81,51.77,51.8,102576.0,41.729,41.7531,41.7209,41.7451,102576.0
2018-06-08 14:40:00,51.8,51.87,51.78,51.83,90865.0,41.7451,41.8015,41.729,41.7693,90865.0
2018-06-08 14:50:00,51.83,51.85,51.79,51.8,92520.0,41.7693,41.7854,41.737,41.7451,92520.0
2018-06-08 15:00:00,51.8,51.84,51.76,51.82,109465.0,41.7451,41.7773,41.7128,41.7612,109465.0
2018-06-08 15:10:00,51.82,51.85,51.73,51.73,204091.0,41.7612,41.7854,41.6887,41.6887,204091.0
2018-06-08 15:20:00,51.75,51.82,51.74,51.8,118349.0,41.7048,41.7612,41.6967,41.7451,118349.0
2018-06-08 15:30:00,51.8,51.86,51.79,51.85,111943.0,41.7451,41.7934,41.737,41.7854,111943.0
2018-06-08 15:40:00,51.85,51.88,51.82,51.88,258173.0,41.7854,41.8095,41.7612,41.8095,258173.0
2018-06-08 15:50:00,51.88,51.96,51.87,51.9,612385.0,41.8095,41.874,41.8015,41.8257,612385.0
2018-06-11 09:30:00,52.2,52.23,51.87,52.11,225364.0,42.0674,42.0916,41.8015,41.9949,225364.0
2018-06-11 09:40:00,52.12,52.19,52.06,52.15,226189.0,42.003,42.0594,41.9546,42.0271,226189.0
2018-06-11 09:50:00,52.15,52.41,52.15,52.23,228469.0,42.0271,42.2367,42.0271,42.0916,228469.0
2018-06-11 10:00:00,52.24,52.37,52.12,52.37,240789.0,42.0997,42.2044,42.003,42.2044,240789.0
2018-06-11 10:10:00,52.36,52.44,52.29,52.39,130104.0,42.1964,42.2608,42.14,42.2206,130104.0
2018-06-11 10:20:00,52.4,52.4,52.3,52.35,129286.0,42.2286,42.2286,42.148,42.1883,129286.0
2018-06-11 10:30:00,52.35,52.38,52.27,52.27,158890.0,42.1883,42.2125,42.1238,42.1238,158890.0
2018-06-11 10:40:00,52.26,52.27,52.08,52.09,141579.0,42.1158,42.1238,41.9707,41.9788,141579.0
2018-06-11 10:50:00,52.1,52.1,51.97,52.0,191947.0,41.9868,41.9868,41.8821,41.9063,191947.0
2018-06-11 11:00:00,52.0,52.05,51.87,51.93,161595.0,41.9063,41.9466,41.8015,41.8498,161595.0
2018-06-11 11:10:00,51.94,51.94,51.83,51.86,120041.0,41.8579,41.8579,41.7693,41.7934,120041.0
2018-06-11 11:20:00,51.85,51.93,51.83,51.85,106500.0,41.7854,41.8498,41.7693,41.7854,106500.0
2018-06-11 11:30:00,51.86,51.94,51.78,51.91,90012.0,41.7934,41.8579,41.729,41.8337,90012.0
2018-06-11 11:40:00,51.92,52.0,51.92,51.93,130141.0,41.8418,41.9063,41.8418,41.8498,130141.0
2018-06-11 11:50:00,51.93,52.04,51.92,52.0,69037.0,41.8498,41.9385,41.8418,41.9063,69037.0
2018-06-11 12:00:00,52.0,52.03,51.91,51.93,108596.0,41.9063,41.9304,41.8337,41.8498,108596.0
2018-06-11 12:10:00,51.93,51.94,51.88,51.91,222418.0,41.8498,41.8579,41.8095,41.8337,222418.0
2018-06-11 12:20:00,51.92,51.93,51.88,51.92,66225.0,41.8418,41.8498,41.8095,41.8418,66225.0
2018-06-11 12:30:00,51.93,51.95,51.86,51.88,48754.0,41.8498,41.866,41.7934,41.8095,48754.0
2018-06-11 12:40:00,51.88,51.89,51.85,51.88,50661.0,41.8095,41.8176,41.7854,41.8095,50661.0
2018-06-11 12:50:00,51.88,51.96,51.87,51.87,97105.0,41.8095,41.874,41.8015,41.8015,97105.0
2018-06-11 13:00:00,51.88,51.9,51.84,51.9,49468.0,41.8095,41.8257,41.7773,41.8257,49468.0
2018-06-11 13:10:00,51.89,51.91,51.85,51.87,49539.0,41.8176,41.8337,41.7854,41.8015,49539.0
2018-06-11 13:20:00,51.86,51.9,51.84,51.86,56730.0,41.7934,41.8257,41.7773,41.7934,56730.0
2018-06-11 13:30:00,51.86,51.88,51.82,51.88,46241.0,41.7934,41.8095,41.7612,41.8095,46241.0
2018-06-11 13:40:00,51.88,51.92,51.85,51.91,69070.0,41.8095,41.8418,41.7854,41.8337,69070.0
2018-06-11 13:50:00,51.9,51.91,51.84,51.89,60675.0,41.8257,41.8337,41.7773,41.8176,60675.0
2018-06-11 14:00:00,51.88,51.92,51.84,51.92,256695.0,41.8095,41.8418,41.7773,41.8418,256695.0
2018-06-11 14:10:00,51.91,51.97,51.9,51.94,83064.0,41.8337,41.8821,41.8257,41.8579,83064.0
2018-06-11 14:20:00,51.93,51.96,51.91,51.93,62428.0,41.8498,41.874,41.8337,41.8498,62428.0
2018-06-11 14:30:00,51.93,51.94,51.89,51.9,122685.0,41.8498,41.8579,41.8176,41.8257,122685.0
2018-06-11 14:40:00,51.9,51.94,51.87,51.91,164390.0,41.8257,41.8579,41.8015,41.8337,164390.0
2018-06-11 14:50:00,51.92,51.93,51.86,51.89,305947.0,41.8418,41.8498,41.7934,41.8176,305947.0
2018-06-11 15:00:00,51.89,52.0,51.88,51.97,106851.0,41.8176,41.9063,41.8095,41.8821,106851.0
2018-06-11 15:10:00,51.97,52.02,51.95,51.96,147098.0,41.8821,41.9224,41.866,41.874,147098.0
2018-06-11 15:20:00,51.97,52.01,51.95,52.0,121467.0,41.8821,41.9143,41.866,41.9063,121467.0
2018-06-11 15:30:00,52.0,52.03,51.93,51.98,162058.0,41.9063,41.9304,41.8498,41.8901,162058.0
2018-06-11 15:40:00,51.97,51.99,51.94,51.96,359471.0,41.8821,41.8982,41.8579,41.874,359471.0
2018-06-11 15:50:00,51.95,51.96,51.77,51.79,709079.0,41.866,41.874,41.7209,41.737,709079.0
2018-06-12 09:30:00,51.88,51.97,51.8,51.91,197597.0,41.8095,41.8821,41.7451,41.8337,197597.0
2018-06-12 09:40:00,51.91,51.96,51.77,51.88,178395.0,41.8337,41.874,41.7209,41.8095,178395.0
2018-06-12 09:50:00,51.89,52.02,51.86,51.98,195217.0,41.8176,41.9224,41.7934,41.8901,195217.0
2018-06-12 10:00:00,51.97,52.12,51.94,52.02,148721.0,41.8821,42.003,41.8579,41.9224,148721.0
2018-06-12 10:10:00,52.03,52.09,51.88,51.92,124684.0,41.9304,41.9788,41.8095,41.8418,124684.0
2018-06-12 10:20:00,51.91,51.93,51.74,51.75,162898.0,41.8337,41.8498,41.6967,41.7048,162898.0
2018-06-12 10:30:00,51.74,51.81,51.55,51.61,214026.0,41.6967,41.7531,41.5436,41.592,214026.0
2018-06-12 10:40:00,51.62,51.69,51.57,51.6,132211.0,41.6,41.6564,41.5597,41.5839,132211.0
2018-06-12 10:50:00,51.6,51.68,51.57,51.61,285721.0,41.5839,41.6484,41.5597,41.592,285721.0
2018-06-12 11:00:00,51.62,51.66,51.57,51.6,112345.0,41.6,41.6323,41.5597,41.5839,112345.0
2018-06-12 11:10:00,51.6,51.62,51.49,51.49,269444.0,41.5839,41.6,41.4953,41.4953,269444.0
2018-06-12 11:20:00,51.5,51.62,51.49,51.6,136875.0,41.5033,41.6,41.4953,41.5839,136875.0
2018-06-12 11:30:00,51.61,51.65,51.58,51.63,138397.0,41.592,41.6242,41.5678,41.6081,138397.0
2018-06-12 11:40:00,51.64,51.67,51.59,51.61,171964.0,41.6161,41.6403,41.5758,41.592,171964.0
2018-06-12 11:50:00,51.62,51.66,51.6,51.64,132931.0,41.6,41.6323,41.5839,41.6161,132931.0
2018-06-12 12:00:00,51.64,51.66,51.56,51.57,117431.0,41.6161,41.6323,41.5517,41.5597,117431.0
2018-06-12 12:10:00,51.57,51.61,51.56,51.61,88132.0,41.5597,41.592,41.5517,41.592,88132.0
2018-06-12 12:20:00,51.6,51.61,51.54,51.55,57269.0,41.5839,41.592,41.5355,41.5436,57269.0
2018-06-12 12:30:00,51.56,51.57,51.48,51.48,101145.0,41.5517,41.5597,41.4872,41.4872,101145.0
2018-06-12 12:40:00,51.48,51.49,51.4,51.41,102744.0,41.4872,41.4953,41.4227,41.4308,102744.0
2018-06-12 12:50:00,51.41,51.45,51.41,51.44,60729.0,41.4308,41.463,41.4308,41.455,60729.0
2018-06-12 13:00:00,51.44,51.47,51.43,51.46,83164.0,41.455,41.4791,41.4469,41.4711,83164.0
2018-06-12 13:10:00,51.46,51.48,51.37,51.38,161732.0,41.4711,41.4872,41.3985,41.4066,161732.0
2018-06-12 13:20:00,51.39,51.43,51.37,51.38,126161.0,41.4147,41.4469,41.3985,41.4066,126161.0
2018-06-12 13:30:00,51.37,51.43,51.35,51.39,78706.0,41.3985,41.4469,41.3824,41.4147,78706.0
2018-06-12 13:40:00,51.39,51.4,51.34,51.35,113111.0,41.4147,41.4227,41.3744,41.3824,113111.0
2018-06-12 13:50:00,51.35,51.4,51.28,51.3,191823.0,41.3824,41.4227,41.326,41.3421,191823.0
2018-06-12 14:00:00,51.3,51.32,51.24,51.3,182746.0,41.3421,41.3583,41.2938,41.3421,182746.0
2018-06-12 14:10:00,51.3,51.3,51.12,51.14,299631.0,41.3421,41.3421,41.1971,41.2132,299631.0
2018-06-12 14:20:00,51.15,51.15,51.02,51.05,148266.0,41.2213,41.2213,41.1165,41.1407,148266.0
2018-06-12 14:30:00,51.04,51.14,51.02,51.13,131190.0,41.1326,41.2132,41.1165,41.2051,131190.0
2018-06-12 14:40:00,51.13,51.14,51.07,51.14,156130.0,41.2051,41.2132,41.1568,41.2132,156130.0
2018-06-12 14:50:00,51.13,51.14,50.96,50.96,213510.0,41.2051,41.2132,41.0681,41.0681,213510.0
2018-06-12 15:00:00,50.96,51.15,50.95,51.12,224015.0,41.0681,41.2213,41.0601,41.1971,224015.0
2018-06-12 15:10:00,51.12,51.14,51.0,51.01,357299.0,41.1971,41.2132,41.1004,41.1084,357299.0
2018-06-12 15:20:00,51.01,51.13,51.0,51.11,137204.0,41.1084,41.2051,41.1004,41.189,137204.0
2018-06-12 15:30:00,51.1,51.23,51.1,51.2,297457.0,41.181,41.2857,41.181,41.2615,297457.0
2018-06-12 15:40:00,51.2,51.29,51.19,51.26,353657.0,41.2615,41.3341,41.2535,41.3099,353657.0
2018-06-12 15:50:00,51.27,51.35,51.26,51.31,798769.0,41.318,41.3824,41.3099,41.3502,798769.0
2018-06-13 09:30:00,51.48,51.73,51.39,51.67,297646.0,41.4872,41.6887,41.4147,41.6403,297646.0
2018-06-13 09:40:00,51.67,51.67,51.45,51.52,150001.0,41.6403,41.6403,41.463,41.5194,150001.0
2018-06-13 09:50:00,51.52,51.57,51.32,51.4,218004.0,41.5194,41.5597,41.3583,41.4227,218004.0
2018-06-13 10:00:00,51.4,51.45,51.31,51.44,79819.0,41.4227,41.463,41.3502,41.455,79819.0
2018-06-13 10:10:00,51.44,51.45,51.27,51.41,148016.0,41.455,41.463,41.318,41.4308,148016.0
2018-06-13 10:20:00,51.41,51.56,51.35,51.55,113898.0,41.4308,41.5517,41.3824,41.5436,113898.0
2018-06-13 10:30:00,51.56,51.73,51.55,51.64,189490.0,41.5517,41.6887,41.5436,41.6161,189490.0
2018-06-13 10:40:00,51.64,51.66,51.54,51.55,152142.0,41.6161,41.6323,41.5355,41.5436,152142.0
2018-06-13 10:50:00,51.55,51.56,51.47,51.48,103304.0,41.5436,41.5517,41.4791,41.4872,103304.0
2018-06-13 11:00:00,51.49,51.54,51.42,51.43,102391.0,41.4953,41.5355,41.4388,41.4469,102391.0
2018-06-13 11:10:00,51.42,51.45,51.37,51.41,82746.0,41.4388,41.463,41.3985,41.4308,82746.0
2018-06-13 11:20:00,51.41,51.42,51.3,51.37,101573.0,41.4308,41.4388,41.3421,41.3985,101573.0
2018-06-13 11:30:00,51.37,51.53,51.35,51.5,122196.0,41.3985,41.5275,41.3824,41.5033,122196.0
2018-06-13 11:40:00,51.5,51.54,51.44,51.46,78141.0,41.5033,41.5355,41.455,41.4711,78141.0
2018-06-13 11:50:00,51.47,51.54,51.45,51.51,72868.0,41.4791,41.5355,41.463,41.5114,72868.0
2018-06-13 12:00:00,51.52,51.52,51.45,51.51,46274.0,41.5194,41.5194,41.463,41.5114,46274.0
2018-06-13 12:10:00,51.52,51.59,51.51,51.54,93168.0,41.5194,41.5758,41.5114,41.5355,93168.0
2018-06-13 12:20:00,51.55,51.65,51.52,51.63,89302.0,41.5436,41.6242,41.5194,41.6081,89302.0
2018-06-13 12:30:00,51.63,51.63,51.52,51.53,64699.0,41.6081,41.6081,41.5194,41.5275,64699.0
2018-06-13 12:40:00,51.52,51.59,51.52,51.57,103108.0,41.5194,41.5758,41.5194,41.5597,103108.0
2018-06-13 12:50:00,51.57,51.6,51.54,51.56,76963.0,41.5597,41.5839,41.5355,41.5517,76963.0
2018-06-13 13:00:00,51.55,51.56,51.51,51.52,60307.0,41.5436,41.5517,41.5114,41.5194,60307.0
2018-06-13 13:10:00,51.51,51.54,51.5,51.52,45255.0,41.5114,41.5355,41.5033,41.5194,45255.0
2018-06-13 13:20:00,51.53,51.58,51.51,51.55,56202.0,41.5275,41.5678,41.5114,41.5436,56202.0
2018-06-13 13:30:00,51.54,51.58,51.51,51.55,111339.0,41.5355,41.5678,41.5114,41.5436,111339.0
2018-06-13 13:40:00,51.55,51.74,51.53,51.62,161747.0,41.5436,41.6967,41.5275,41.6,161747.0
2018-06-13 13:50:00,51.61,51.75,51.58,51.59,146529.0,41.592,41.7048,41.5678,41.5758,146529.0
2018-06-13 14:00:00,51.58,52.11,51.55,52.03,322344.0,41.5678,41.9949,41.5436,41.9304,322344.0
2018-06-13 14:10:00,52.04,52.17,51.93,51.99,195667.0,41.9385,42.0433,41.8498,41.8982,195667.0
2018-06-13 14:20:00,51.99,51.99,51.83,51.96,189479.0,41.8982,41.8982,41.7693,41.874,189479.0
2018-06-13 14:30:00,51.96,52.36,51.91,52.34,255277.0,41.874,42.1964,41.8337,42.1803,255277.0
2018-06-13 14:40:00,52.34,52.36,51.98,51.99,218743.0,42.1803,42.1964,41.8901,41.8982,218743.0
2018-06-13 14:50:00,51.98,52.02,51.76,51.79,184527.0,41.8901,41.9224,41.7128,41.737,184527.0
2018-06-13 15:00:00,51.78,51.92,51.78,51.88,149421.0,41.729,41.8418,41.729,41.8095,149421.0
2018-06-13 15:10:00,51.88,51.89,51.7,51.74,126300.0,41.8095,41.8176,41.6645,41.6967,126300.0
2018-06-13 15:20:00,51.74,51.79,51.71,51.73,122764.0,41.6967,41.737,41.6725,41.6887,122764.0
2018-06-13 15:30:00,51.72,51.75,51.66,51.67,179603.0,41.6806,41.7048,41.6323,41.6403,179603.0
2018-06-13 15:40:00,51.68,51.71,51.58,51.6,246529.0,41.6484,41.6725,41.5678,41.5839,246529.0
2018-06-13 15:50:00,51.59,51.67,51.57,51.59,685261.0,41.5758,41.6403,41.5597,41.5758,685261.0
2018-06-14 09:30:00,51.71,51.72,51.11,51.12,385164.0,41.6725,41.6806,41.189,41.1971,385164.0
2018-06-14 09:40:00,51.13,51.43,51.13,51.39,276810.0,41.2051,41.4469,41.2051,41.4147,276810.0
2018-06-14 09:50:00,51.38,51.4,51.26,51.35,232642.0,41.4066,41.4227,41.3099,41.3824,232642.0
2018-06-14 10:00:00,51.35,51.59,51.32,51.55,252118.0,41.3824,41.5758,41.3583,41.5436,252118.0
2018-06-14 10:10:00,51.54,51.69,51.5,51.63,167035.0,41.5355,41.6564,41.5033,41.6081,167035.0
2018-06-14 10:20:00,51.63,51.64,51.49,51.52,165315.0,41.6081,41.6161,41.4953,41.5194,165315.0
2018-06-14 10:30:00,51.52,51.53,51.37,51.43,123007.0,41.5194,41.5275,41.3985,41.4469,123007.0
2018-06-14 10:40:00,51.43,51.49,51.4,51.42,96848.0,41.4469,41.4953,41.4227,41.4388,96848.0
2018-06-14 10:50:00,51.42,51.43,51.2,51.2,239291.0,41.4388,41.4469,41.2615,41.2615,239291.0
2018-06-14 11:00:00,51.2,51.32,51.15,51.19,261867.0,41.2615,41.3583,41.2213,41.2535,261867.0
2018-06-14 11:10:00,51.2,51.25,51.13,51.23,183724.0,41.2615,41.3018,41.2051,41.2857,183724.0
2018-06-14 11:20:00,51.23,51.29,51.17,51.26,226893.0,41.2857,41.3341,41.2374,41.3099,226893.0
2018-06-14 11:30:00,51.27,51.3,51.16,51.27,150968.0,41.318,41.3421,41.2293,41.318,150968.0
2018-06-14 11:40:00,51.27,51.39,51.25,51.35,244757.0,41.318,41.4147,41.3018,41.3824,244757.0
2018-06-14 11:50:00,51.35,51.36,51.28,51.3,73272.0,41.3824,41.3905,41.326,41.3421,73272.0
2018-06-14 12:00:00,51.3,51.31,51.2,51.21,98347.0,41.3421,41.3502,41.2615,41.2696,98347.0
2018-06-14 12:10:00,51.21,51.22,51.14,51.16,170199.0,41.2696,41.2777,41.2132,41.2293,170199.0
2018-06-14 12:20:00,51.16,51.19,51.14,51.15,189731.0,41.2293,41.2535,41.2132,41.2213,189731.0
2018-06-14 12:30:00,51.14,51.19,51.13,51.18,78946.0,41.2132,41.2535,41.2051,41.2454,78946.0
2018-06-14 12:40:00,51.18,51.19,51.12,51.12,99033.0,41.2454,41.2535,41.1971,41.1971,99033.0
2018-06-14 12:50:00,51.12,51.14,51.1,51.11,75747.0,41.1971,41.2132,41.181,41.189,75747.0
2018-06-14 13:00:00,51.11,51.19,51.09,51.19,106283.0,41.189,41.2535,41.1729,41.2535,106283.0
2018-06-14 13:10:00,51.19,51.24,51.16,51.24,102482.0,41.2535,41.2938,41.2293,41.2938,102482.0
2018-06-14 13:20:00,51.23,51.3,51.23,51.28,94070.0,41.2857,41.3421,41.2857,41.326,94070.0
2018-06-14 13:30:00,51.27,51.4,51.26,51.37,73736.0,41.318,41.4227,41.3099,41.3985,73736.0
2018-06-14 13:40:00,51.37,51.41,51.34,51.4,122777.0,41.3985,41.4308,41.3744,41.4227,122777.0
2018-06-14 13:50:00,51.39,51.46,51.37,51.39,58059.0,41.4147,41.4711,41.3985,41.4147,58059.0
2018-06-14 14:00:00,51.4,51.41,51.33,51.34,80170.0,41.4227,41.4308,41.3663,41.3744,80170.0
2018-06-14 14:10:00,51.34,51.43,51.31,51.34,67894.0,41.3744,41.4469,41.3502,41.3744,67894.0
2018-06-14 14:20:00,51.33,51.44,51.33,51.43,105818.0,41.3663,41.455,41.3663,41.4469,105818.0
2018-06-14 14:30:00,51.43,51.45,51.38,51.4,84610.0,41.4469,41.463,41.4066,41.4227,84610.0
2018-06-14 14:40:00,51.41,51.44,51.38,51.39,113117.0,41.4308,41.455,41.4066,41.4147,113117.0
2018-06-14 14:50:00,51.39,51.4,51.31,51.33,120266.0,41.4147,41.4227,41.3502,41.3663,120266.0
2018-06-14 15:00:00,51.33,51.38,51.3,51.38,68305.0,41.3663,41.4066,41.3421,41.4066,68305.0
2018-06-14 15:10:00,51.37,51.4,51.35,51.37,85228.0,41.3985,41.4227,41.3824,41.3985,85228.0
2018-06-14 15:20:00,51.37,51.43,51.35,51.39,79984.0,41.3985,41.4469,41.3824,41.4147,79984.0
2018-06-14 15:30:00,51.39,51.46,51.38,51.46,228632.0,41.4147,41.4711,41.4066,41.4711,228632.0
2018-06-14 15:40:00,51.46,51.49,51.43,51.46,487164.0,41.4711,41.4953,41.4469,41.4711,487164.0
2018-06-14 15:50:00,51.45,51.46,51.23,51.31,963268.0,41.463,41.4711,41.2857,41.3502,963268.0
2018-06-15 09:30:00,50.91,51.05,50.79,51.03,1781153.0,41.0278,41.1407,40.9311,41.1245,1781153.0
2018-06-15 09:40:00,51.03,51.26,50.94,51.07,304910.0,41.1245,41.3099,41.052,41.1568,304910.0
2018-06-15 09:50:00,51.07,51.11,50.98,51.03,145888.0,41.1568,41.189,41.0842,41.1245,145888.0
2018-06-15 10:00:00,51.03,51.04,50.85,50.92,373989.0,41.1245,41.1326,40.9795,41.0359,373989.0
2018-06-15 10:10:00,50.92,50.95,50.77,50.78,269251.0,41.0359,41.0601,40.915,40.9231,269251.0
2018-06-15 10:20:00,50.78,50.79,50.69,50.71,146900.0,40.9231,40.9311,40.8505,40.8667,146900.0
2018-06-15 10:30:00,50.7,50.74,50.58,50.69,277529.0,40.8586,40.8908,40.7619,40.8505,277529.0
2018-06-15 10:40:00,50.7,50.93,50.63,50.91,179519.0,40.8586,41.044,40.8022,41.0278,179519.0
2018-06-15 10:50:00,50.91,50.97,50.86,50.93,226959.0,41.0278,41.0762,40.9875,41.044,226959.0
2018-06-15 11:00:00,50.93,51.11,50.91,51.07,112061.0,41.044,41.189,41.0278,41.1568,112061.0
2018-06-15 11:10:00,51.07,51.1,50.96,51.0,115136.0,41.1568,41.181,41.0681,41.1004,115136.0
2018-06-15 11:20:00,51.0,51.04,50.89,50.9,153679.0,41.1004,41.1326,41.0117,41.0198,153679.0
2018-06-15 11:30:00,50.89,50.91,50.75,50.83,129474.0,41.0117,41.0278,40.8989,40.9634,129474.0
2018-06-15 11:40:00,50.83,50.86,50.77,50.81,115261.0,40.9634,40.9875,40.915,40.9472,115261.0
2018-06-15 11:50:00,50.81,50.97,50.81,50.96,55051.0,40.9472,41.0762,40.9472,41.0681,55051.0
2018-06-15 12:00:00,50.96,50.98,50.89,50.94,54193.0,41.0681,41.0842,41.0117,41.052,54193.0
2018-06-15 12:10:00,50.94,51.02,50.89,50.99,64554.0,41.052,41.1165,41.0117,41.0923,64554.0
2018-06-15 12:20:00,50.99,51.02,50.94,50.96,58497.0,41.0923,41.1165,41.052,41.0681,58497.0
2018-06-15 12:30:00,50.96,50.96,50.88,50.91,65181.0,41.0681,41.0681,41.0037,41.0278,65181.0
2018-06-15 12:40:00,50.92,50.99,50.92,50.97,62584.0,41.0359,41.0923,41.0359,41.0762,62584.0
2018-06-15 12:50:00,50.97,51.11,50.96,51.1,192886.0,41.0762,41.189,41.0681,41.181,192886.0
2018-06-15 13:00:00,51.1,51.21,51.07,51.2,67007.0,41.181,41.2696,41.1568,41.2615,67007.0
2018-06-15 13:10:00,51.21,51.25,51.19,51.23,111766.0,41.2696,41.3018,41.2535,41.2857,111766.0
2018-06-15 13:20:00,51.23,51.24,51.17,51.2,74357.0,41.2857,41.2938,41.2374,41.2615,74357.0
2018-06-15 13:30:00,51.2,51.23,51.15,51.17,52792.0,41.2615,41.2857,41.2213,41.2374,52792.0
2018-06-15 13:40:00,51.18,51.18,51.11,51.12,54925.0,41.2454,41.2454,41.189,41.1971,54925.0
2018-06-15 13:50:00,51.12,51.13,50.98,51.0,159690.0,41.1971,41.2051,41.0842,41.1004,159690.0
2018-06-15 14:00:00,51.0,51.02,50.97,51.02,164610.0,41.1004,41.1165,41.0762,41.1165,164610.0
2018-06-15 14:10:00,51.03,51.18,51.02,51.18,72228.0,41.1245,41.2454,41.1165,41.2454,72228.0
2018-06-15 14:20:00,51.19,51.39,51.18,51.38,164258.0,41.2535,41.4147,41.2454,41.4066,164258.0
2018-06-15 14:30:00,51.39,51.42,51.28,51.3,108293.0,41.4147,41.4388,41.326,41.3421,108293.0
2018-06-15 14:40:00,51.31,51.35,51.28,51.29,97555.0,41.3502,41.3824,41.326,41.3341,97555.0
2018-06-15 14:50:00,51.29,51.36,51.28,51.33,77883.0,41.3341,41.3905,41.326,41.3663,77883.0
2018-06-15 15:00:00,51.33,51.33,51.24,51.3,115257.0,41.3663,41.3663,41.2938,41.3421,115257.0
2018-06-15 15:10:00,51.3,51.32,51.22,51.23,125442.0,41.3421,41.3583,41.2777,41.2857,125442.0
2018-06-15 15:20:00,51.25,51.34,51.2,51.29,162623.0,41.3018,41.3744,41.2615,41.3341,162623.0
2018-06-15 15:30:00,51.29,51.3,51.2,51.25,181441.0,41.3341,41.3421,41.2615,41.3018,181441.0
2018-06-15 15:40:00,51.25,51.25,51.12,51.13,360861.0,41.3018,41.3018,41.1971,41.2051,360861.0
2018-06-15 15:50:00,51.13,51.18,51.06,51.17,871371.0,41.2051,41.2454,41.1487,41.2374,871371.0
2018-06-18 09:30:00,50.71,50.77,50.45,50.54,238206.0,40.8667,40.915,40.6571,40.7297,238206.0
2018-06-18 09:40:00,50.54,50.94,50.53,50.88,178271.0,40.7297,41.052,40.7216,41.0037,178271.0
2018-06-18 09:50:00,50.89,50.91,50.67,50.75,175548.0,41.0117,41.0278,40.8344,40.8989,175548.0
2018-06-18 10:00:00,50.74,50.81,50.62,50.63,222949.0,40.8908,40.9472,40.7941,40.8022,222949.0
2018-06-18 10:10:00,50.63,50.66,50.52,50.6,174747.0,40.8022,40.8264,40.7135,40.778,174747.0
2018-06-18 10:20:00,50.61,50.67,50.56,50.6,286290.0,40.7861,40.8344,40.7458,40.778,286290.0
2018-06-18 10:30:00,50.6,50.82,50.59,50.77,496910.0,40.778,40.9553,40.77,40.915,496910.0
2018-06-18 10:40:00,50.78,50.83,50.71,50.71,107990.0,40.9231,40.9634,40.8667,40.8667,107990.0
2018-06-18 10:50:00,50.71,50.79,50.68,50.77,126523.0,40.8667,40.9311,40.8425,40.915,126523.0
2018-06-18 11:00:00,50.77,50.85,50.72,50.84,90021.0,40.915,40.9795,40.8747,40.9714,90021.0
2018-06-18 11:10:00,50.84,50.89,50.79,50.82,107791.0,40.9714,41.0117,40.9311,40.9553,107791.0
2018-06-18 11:20:00,50.82,50.85,50.75,50.79,88103.0,40.9553,40.9795,40.8989,40.9311,88103.0
2018-06-18 11:30:00,50.79,50.81,50.7,50.73,102975.0,40.9311,40.9472,40.8586,40.8828,102975.0
2018-06-18 11:40:00,50.73,50.82,50.7,50.79,129903.0,40.8828,40.9553,40.8586,40.9311,129903.0
2018-06-18 11:50:00,50.79,50.82,50.7,50.73,69905.0,40.9311,40.9553,40.8586,40.8828,69905.0
2018-06-18 12:00:00,50.73,50.85,50.72,50.83,60345.0,40.8828,40.9795,40.8747,40.9634,60345.0
2018-06-18 12:10:00,50.84,50.88,50.81,50.84,89766.0,40.9714,41.0037,40.9472,40.9714,89766.0
2018-06-18 12:20:00,50.83,50.84,50.77,50.81,71826.0,40.9634,40.9714,40.915,40.9472,71826.0
2018-06-18 12:30:00,50.81,50.84,50.8,50.81,62140.0,40.9472,40.9714,40.9392,40.9472,62140.0
2018-06-18 12:40:00,50.81,50.84,50.8,50.8,62346.0,40.9472,40.9714,40.9392,40.9392,62346.0
2018-06-18 12:50:00,50.8,50.88,50.79,50.87,62303.0,40.9392,41.0037,40.9311,40.9956,62303.0
2018-06-18 13:00:00,50.87,50.88,50.79,50.82,179349.0,40.9956,41.0037,40.9311,40.9553,179349.0
2018-06-18 13:10:00,50.82,50.86,50.79,50.85,106385.0,40.9553,40.9875,40.9311,40.9795,106385.0
2018-06-18 13:20:00,50.86,50.93,50.84,50.88,130493.0,40.9875,41.044,40.9714,41.0037,130493.0
2018-06-18 13:30:00,50.89,50.89,50.84,50.87,51173.0,41.0117,41.0117,40.9714,40.9956,51173.0
2018-06-18 13:40:00,50.87,50.88,50.83,50.87,50202.0,40.9956,41.0037,40.9634,40.9956,50202.0
2018-06-18 13:50:00,50.87,50.88,50.78,50.78,87463.0,40.9956,41.0037,40.9231,40.9231,87463.0
2018-06-18 14:00:00,50.78,50.83,50.78,50.79,144449.0,40.9231,40.9634,40.9231,40.9311,144449.0
2018-06-18 14:10:00,50.79,50.82,50.76,50.8,64066.0,40.9311,40.9553,40.907,40.9392,64066.0
2018-06-18 14:20:00,50.8,50.86,50.76,50.82,81613.0,40.9392,40.9875,40.907,40.9553,81613.0
2018-06-18 14:30:00,50.83,50.85,50.77,50.8,52935.0,40.9634,40.9795,40.915,40.9392,52935.0
2018-06-18 14:40:00,50.81,50.83,50.75,50.77,81401.0,40.9472,40.9634,40.8989,40.915,81401.0
2018-06-18 14:50:00,50.77,50.79,50.67,50.68,82010.0,40.915,40.9311,40.8344,40.8425,82010.0
2018-06-18 15:00:00,50.67,50.7,50.63,50.68,120857.0,40.8344,40.8586,40.8022,40.8425,120857.0
2018-06-18 15:10:00,50.69,50.69,50.64,50.65,106500.0,40.8505,40.8505,40.8102,40.8183,106500.0
2018-06-18 15:20:00,50.66,50.67,50.6,50.6,273391.0,40.8264,40.8344,40.778,40.778,273391.0
2018-06-18 15:30:00,50.61,50.71,50.58,50.7,473464.0,40.7861,40.8667,40.7619,40.8586,473464.0
2018-06-18 15:40:00,50.69,50.82,50.66,50.82,256011.0,40.8505,40.9553,40.8264,40.9553,256011.0
2018-06-18 15:50:00,50.81,50.82,50.72,50.76,644092.0,40.9472,40.9553,40.8747,40.907,644092.0
2018-06-19 09:30:00,50.17,50.19,49.89,50.04,470795.0,40.4315,40.4476,40.2058,40.3267,470795.0
2018-06-19 09:40:00,50.04,50.06,49.87,49.94,316015.0,40.3267,40.3428,40.1897,40.2461,316015.0
2018-06-19 09:50:00,49.93,50.01,49.89,49.97,306427.0,40.2381,40.3025,40.2058,40.2703,306427.0
2018-06-19 10:00:00,49.96,49.96,49.62,49.64,574514.0,40.2622,40.2622,39.9882,40.0044,574514.0
2018-06-19 10:10:00,49.64,49.68,49.55,49.6,590423.0,40.0044,40.0366,39.9318,39.9721,590423.0
2018-06-19 10:20:00,49.6,49.66,49.53,49.54,311770.0,39.9721,40.0205,39.9157,39.9238,311770.0
2018-06-19 10:30:00,49.54,49.57,49.48,49.49,516752.0,39.9238,39.9479,39.8754,39.8835,516752.0
2018-06-19 10:40:00,49.49,49.85,49.48,49.8,472366.0,39.8835,40.1736,39.8754,40.1333,472366.0
2018-06-19 10:50:00,49.81,49.97,49.73,49.81,414437.0,40.1414,40.2703,40.0769,40.1414,414437.0
2018-06-19 11:00:00,49.82,49.91,49.77,49.82,338786.0,40.1494,40.2219,40.1091,40.1494,338786.0
2018-06-19 11:10:00,49.82,49.93,49.82,49.92,160331.0,40.1494,40.2381,40.1494,40.23,160331.0
2018-06-19 11:20:00,49.91,49.96,49.81,49.86,266812.0,40.2219,40.2622,40.1414,40.1817,266812.0
2018-06-19 11:30:00,49.87,49.97,49.86,49.93,144682.0,40.1897,40.2703,40.1817,40.2381,144682.0
2018-06-19 11:40:00,49.92,50.06,49.9,50.04,155475.0,40.23,40.3428,40.2139,40.3267,155475.0
2018-06-19 11:50:00,50.05,50.08,50.0,50.03,151520.0,40.3348,40.3589,40.2945,40.3187,151520.0
2018-06-19 12:00:00,50.03,50.07,49.97,50.04,119643.0,40.3187,40.3509,40.2703,40.3267,119643.0
2018-06-19 12:10:00,50.04,50.05,49.96,50.03,156853.0,40.3267,40.3348,40.2622,40.3187,156853.0
2018-06-19 12:20:00,50.02,50.03,49.9,49.9,142988.0,40.3106,40.3187,40.2139,40.2139,142988.0
2018-06-19 12:30:00,49.9,49.93,49.79,49.81,162983.0,40.2139,40.2381,40.1252,40.1414,162983.0
2018-06-19 12:40:00,49.81,49.82,49.73,49.75,139452.0,40.1414,40.1494,40.0769,40.093,139452.0
2018-06-19 12:50:00,49.74,49.78,49.69,49.75,169167.0,40.0849,40.1172,40.0447,40.093,169167.0
2018-06-19 13:00:00,49.76,49.85,49.76,49.85,68102.0,40.1011,40.1736,40.1011,40.1736,68102.0
2018-06-19 13:10:00,49.84,49.87,49.8,49.83,67387.0,40.1655,40.1897,40.1333,40.1575,67387.0
2018-06-19 13:20:00,49.84,49.85,49.74,49.77,90765.0,40.1655,40.1736,40.0849,40.1091,90765.0
2018-06-19 13:30:00,49.77,49.82,49.68,49.82,103523.0,40.1091,40.1494,40.0366,40.1494,103523.0
2018-06-19 13:40:00,49.82,49.94,49.81,49.93,118337.0,40.1494,40.2461,40.1414,40.2381,118337.0
2018-06-19 13:50:00,49.93,49.97,49.91,49.93,105812.0,40.2381,40.2703,40.2219,40.2381,105812.0
2018-06-19 14:00:00,49.93,50.09,49.93,50.03,141433.0,40.2381,40.367,40.2381,40.3187,141433.0
2018-06-19 14:10:00,50.04,50.04,49.91,49.94,133359.0,40.3267,40.3267,40.2219,40.2461,133359.0
2018-06-19 14:20:00,49.94,50.04,49.92,49.93,162956.0,40.2461,40.3267,40.23,40.2381,162956.0
2018-06-19 14:30:00,49.93,49.99,49.91,49.96,157164.0,40.2381,40.2864,40.2219,40.2622,157164.0
2018-06-19 14:40:00,49.96,50.03,49.91,50.0,177804.0,40.2622,40.3187,40.2219,40.2945,177804.0
2018-06-19 14:50:00,49.99,50.18,49.99,50.16,220328.0,40.2864,40.4395,40.2864,40.4234,220328.0
2018-06-19 15:00:00,50.16,50.17,50.08,50.11,267810.0,40.4234,40.4315,40.3589,40.3831,267810.0
2018-06-19 15:10:00,50.1,50.15,50.09,50.12,157191.0,40.3751,40.4154,40.367,40.3912,157191.0
2018-06-19 15:20:00,50.12,50.14,50.07,50.1,159471.0,40.3912,40.4073,40.3509,40.3751,159471.0
2018-06-19 15:30:00,50.1,50.12,50.05,50.08,234136.0,40.3751,40.3912,40.3348,40.3589,234136.0
2018-06-19 15:40:00,50.07,50.1,49.97,49.97,368691.0,40.3509,40.3751,40.2703,40.2703,368691.0
2018-06-19 15:50:00,49.98,50.01,49.89,49.93,1223928.0,40.2784,40.3025,40.2058,40.2381,1223928.0
2018-06-20 09:30:00,50.13,50.36,50.06,50.16,249744.0,40.3992,40.5846,40.3428,40.4234,249744.0
2018-06-20 09:40:00,50.17,50.39,50.13,50.29,193160.0,40.4315,40.6088,40.3992,40.5282,193160.0
2018-06-20 09:50:00,50.29,50.36,50.22,50.3,204547.0,40.5282,40.5846,40.4718,40.5362,204547.0
2018-06-20 10:00:00,50.3,50.32,50.12,50.13,193417.0,40.5362,40.5524,40.3912,40.3992,193417.0
2018-06-20 10:10:00,50.13,50.16,50.03,50.03,157778.0,40.3992,40.4234,40.3187,40.3187,157778.0
2018-06-20 10:20:00,50.03,50.06,49.96,50.01,170710.0,40.3187,40.3428,40.2622,40.3025,170710.0
2018-06-20 10:30:00,50.01,50.07,49.95,49.99,111931.0,40.3025,40.3509,40.2542,40.2864,111931.0
2018-06-20 10:40:00,49.99,50.09,49.97,50.06,136130.0,40.2864,40.367,40.2703,40.3428,136130.0
2018-06-20 10:50:00,50.07,50.14,50.05,50.09,84970.0,40.3509,40.4073,40.3348,40.367,84970.0
2018-06-20 11:00:00,50.08,50.08,49.9,49.94,219748.0,40.3589,40.3589,40.2139,40.2461,219748.0
2018-06-20 11:10:00,49.94,49.99,49.83,49.98,170611.0,40.2461,40.2864,40.1575,40.2784,170611.0
2018-06-20 11:20:00,49.97,50.05,49.95,50.01,126301.0,40.2703,40.3348,40.2542,40.3025,126301.0
2018-06-20 11:30:00,50.01,50.05,49.95,50.03,100978.0,40.3025,40.3348,40.2542,40.3187,100978.0
2018-06-20 11:40:00,50.04,50.04,49.97,50.02,123443.0,40.3267,40.3267,40.2703,40.3106,123443.0
2018-06-20 11:50:00,50.02,50.06,49.98,50.03,116314.0,40.3106,40.3428,40.2784,40.3187,116314.0
2018-06-20 12:00:00,50.03,50.05,49.98,50.0,87881.0,40.3187,40.3348,40.2784,40.2945,87881.0
2018-06-20 12:10:00,49.99,50.01,49.96,49.99,73807.0,40.2864,40.3025,40.2622,40.2864,73807.0
2018-06-20 12:20:00,49.99,49.99,49.89,49.93,72509.0,40.2864,40.2864,40.2058,40.2381,72509.0
2018-06-20 12:30:00,49.93,49.98,49.92,49.95,79171.0,40.2381,40.2784,40.23,40.2542,79171.0
2018-06-20 12:40:00,49.95,50.02,49.93,50.01,131089.0,40.2542,40.3106,40.2381,40.3025,131089.0
2018-06-20 12:50:00,50.01,50.05,49.99,50.03,79079.0,40.3025,40.3348,40.2864,40.3187,79079.0
2018-06-20 13:00:00,50.02,50.03,50.0,50.01,60218.0,40.3106,40.3187,40.2945,40.3025,60218.0
2018-06-20 13:10:00,50.01,50.04,49.96,50.03,74675.0,40.3025,40.3267,40.2622,40.3187,74675.0
2018-06-20 13:20:00,50.04,50.05,49.94,49.96,55787.0,40.3267,40.3348,40.2461,40.2622,55787.0
2018-06-20 13:30:00,49.96,50.0,49.94,49.97,61774.0,40.2622,40.2945,40.2461,40.2703,61774.0
2018-06-20 13:40:00,49.97,49.99,49.95,49.97,52465.0,40.2703,40.2864,40.2542,40.2703,52465.0
2018-06-20 13:50:00,49.97,50.07,49.96,50.05,165693.0,40.2703,40.3509,40.2622,40.3348,165693.0
2018-06-20 14:00:00,50.05,50.06,49.99,50.03,126700.0,40.3348,40.3428,40.2864,40.3187,126700.0
2018-06-20 14:10:00,50.02,50.05,50.01,50.01,89791.0,40.3106,40.3348,40.3025,40.3025,89791.0
2018-06-20 14:20:00,50.02,50.03,49.98,50.01,76027.0,40.3106,40.3187,40.2784,40.3025,76027.0
2018-06-20 14:30:00,50.0,50.0,49.93,49.93,79419.0,40.2945,40.2945,40.2381,40.2381,79419.0
2018-06-20 14:40:00,49.93,49.98,49.92,49.96,85007.0,40.2381,40.2784,40.23,40.2622,85007.0
2018-06-20 14:50:00,49.97,49.97,49.89,49.92,121571.0,40.2703,40.2703,40.2058,40.23,121571.0
2018-06-20 15:00:00,49.93,49.98,49.91,49.97,144644.0,40.2381,40.2784,40.2219,40.2703,144644.0
2018-06-20 15:10:00,49.97,50.04,49.96,50.02,127985.0,40.2703,40.3267,40.2622,40.3106,127985.0
2018-06-20 15:20:00,50.02,50.06,50.01,50.06,151109.0,40.3106,40.3428,40.3025,40.3428,151109.0
2018-06-20 15:30:00,50.06,50.06,50.0,50.03,206512.0,40.3428,40.3428,40.2945,40.3187,206512.0
2018-06-20 15:40:00,50.03,50.04,49.95,49.97,229662.0,40.3187,40.3267,40.2542,40.2703,229662.0
2018-06-20 15:50:00,49.98,49.98,49.87,49.9,581902.0,40.2784,40.2784,40.1897,40.2139,581902.0
2018-06-21 09:30:00,49.66,49.83,49.57,49.81,186134.0,40.0205,40.1575,39.9479,40.1414,186134.0
2018-06-21 09:40:00,49.82,49.87,49.58,49.67,145119.0,40.1494,40.1897,39.956,40.0285,145119.0
2018-06-21 09:50:00,49.66,49.73,49.56,49.59,95368.0,40.0205,40.0769,39.9399,39.9641,95368.0
2018-06-21 10:00:00,49.58,49.6,49.38,49.39,227793.0,39.956,39.9721,39.7948,39.8029,227793.0
2018-06-21 10:10:00,49.38,49.43,49.31,49.34,186642.0,39.7948,39.8351,39.7384,39.7626,186642.0
2018-06-21 10:20:00,49.34,49.34,49.14,49.19,220930.0,39.7626,39.7626,39.6014,39.6417,220930.0
2018-06-21 10:30:00,49.2,49.38,49.19,49.28,309399.0,39.6498,39.7948,39.6417,39.7142,309399.0
2018-06-21 10:40:00,49.28,49.31,49.12,49.16,286984.0,39.7142,39.7384,39.5853,39.6175,286984.0
2018-06-21 10:50:00,49.16,49.28,49.16,49.18,137575.0,39.6175,39.7142,39.6175,39.6336,137575.0
2018-06-21 11:00:00,49.18,49.2,49.02,49.03,250006.0,39.6336,39.6498,39.5047,39.5128,250006.0
2018-06-21 11:10:00,49.04,49.35,48.98,49.29,229348.0,39.5208,39.7706,39.4725,39.7223,229348.0
2018-06-21 11:20:00,49.3,49.48,49.28,49.42,170434.0,39.7304,39.8754,39.7142,39.8271,170434.0
2018-06-21 11:30:00,49.41,49.5,49.39,49.48,194447.0,39.819,39.8915,39.8029,39.8754,194447.0
2018-06-21 11:40:00,49.48,49.54,49.45,49.52,143806.0,39.8754,39.9238,39.8512,39.9077,143806.0
2018-06-21 11:50:00,49.52,49.62,49.51,49.57,165462.0,39.9077,39.9882,39.8996,39.9479,165462.0
2018-06-21 12:00:00,49.57,49.57,49.34,49.35,298174.0,39.9479,39.9479,39.7626,39.7706,298174.0
2018-06-21 12:10:00,49.36,49.52,49.35,49.48,241411.0,39.7787,39.9077,39.7706,39.8754,241411.0
2018-06-21 12:20:00,49.49,49.54,49.47,49.54,303189.0,39.8835,39.9238,39.8674,39.9238,303189.0
2018-06-21 12:30:00,49.53,49.66,49.52,49.65,164360.0,39.9157,40.0205,39.9077,40.0124,164360.0
2018-06-21 12:40:00,49.65,49.74,49.63,49.71,87314.0,40.0124,40.0849,39.9963,40.0608,87314.0
2018-06-21 12:50:00,49.71,49.74,49.64,49.69,160424.0,40.0608,40.0849,40.0044,40.0447,160424.0
2018-06-21 13:00:00,49.7,49.7,49.6,49.68,94981.0,40.0527,40.0527,39.9721,40.0366,94981.0
2018-06-21 13:10:00,49.68,49.77,49.67,49.77,85676.0,40.0366,40.1091,40.0285,40.1091,85676.0
2018-06-21 13:20:00,49.76,49.89,49.74,49.88,111412.0,40.1011,40.2058,40.0849,40.1978,111412.0
2018-06-21 13:30:00,49.87,49.94,49.85,49.94,111968.0,40.1897,40.2461,40.1736,40.2461,111968.0
2018-06-21 13:40:00,49.93,50.07,49.93,50.02,325664.0,40.2381,40.3509,40.2381,40.3106,325664.0
2018-06-21 13:50:00,50.02,50.1,49.99,50.09,300787.0,40.3106,40.3751,40.2864,40.367,300787.0
2018-06-21 14:00:00,50.1,50.12,49.98,50.07,169776.0,40.3751,40.3912,40.2784,40.3509,169776.0
2018-06-21 14:10:00,50.07,50.09,49.97,49.99,74991.0,40.3509,40.367,40.2703,40.2864,74991.0
2018-06-21 14:20:00,49.98,50.01,49.96,49.97,60681.0,40.2784,40.3025,40.2622,40.2703,60681.0
2018-06-21 14:30:00,49.98,49.99,49.88,49.89,76870.0,40.2784,40.2864,40.1978,40.2058,76870.0
2018-06-21 14:40:00,49.9,49.9,49.84,49.9,80548.0,40.2139,40.2139,40.1655,40.2139,80548.0
2018-06-21 14:50:00,49.9,49.9,49.82,49.82,119190.0,40.2139,40.2139,40.1494,40.1494,119190.0
2018-06-21 15:00:00,49.82,49.89,49.78,49.87,261973.0,40.1494,40.2058,40.1172,40.1897,261973.0
2018-06-21 15:10:00,49.88,49.88,49.69,49.72,254235.0,40.1978,40.1978,40.0447,40.0688,254235.0
2018-06-21 15:20:00,49.72,49.82,49.64,49.77,321071.0,40.0688,40.1494,40.0044,40.1091,321071.0
2018-06-21 15:30:00,49.77,49.77,49.61,49.68,445707.0,40.1091,40.1091,39.9802,40.0366,445707.0
2018-06-21 15:40:00,49.67,49.77,49.6,49.77,303950.0,40.0285,40.1091,39.9721,40.1091,303950.0
2018-06-21 15:50:00,49.76,49.82,49.73,49.78,664324.0,40.1011,40.1494,40.0769,40.1172,664324.0
2018-06-22 09:30:00,49.98,50.29,49.95,50.16,409469.0,40.2784,40.5282,40.2542,40.4234,409469.0
2018-06-22 09:40:00,50.15,50.17,49.99,50.04,270717.0,40.4154,40.4315,40.2864,40.3267,270717.0
2018-06-22 09:50:00,50.04,50.37,50.0,50.33,225867.0,40.3267,40.5927,40.2945,40.5604,225867.0
2018-06-22 10:00:00,50.33,50.53,50.31,50.52,228866.0,40.5604,40.7216,40.5443,40.7135,228866.0
2018-06-22 10:10:00,50.51,50.54,50.3,50.31,166534.0,40.7055,40.7297,40.5362,40.5443,166534.0
2018-06-22 10:20:00,50.31,50.35,50.02,50.09,170744.0,40.5443,40.5765,40.3106,40.367,170744.0
2018-06-22 10:30:00,50.08,50.11,49.94,49.97,124117.0,40.3589,40.3831,40.2461,40.2703,124117.0
2018-06-22 10:40:00,49.98,50.05,49.94,50.05,133369.0,40.2784,40.3348,40.2461,40.3348,133369.0
2018-06-22 10:50:00,50.06,50.13,49.99,50.13,106071.0,40.3428,40.3992,40.2864,40.3992,106071.0
2018-06-22 11:00:00,50.13,50.13,50.03,50.06,126546.0,40.3992,40.3992,40.3187,40.3428,126546.0
2018-06-22 11:10:00,50.05,50.07,49.96,50.01,111986.0,40.3348,40.3509,40.2622,40.3025,111986.0
2018-06-22 11:20:00,50.02,50.03,49.92,50.0,184361.0,40.3106,40.3187,40.23,40.2945,184361.0
2018-06-22 11:30:00,50.0,50.05,49.97,49.99,67458.0,40.2945,40.3348,40.2703,40.2864,67458.0
2018-06-22 11:40:00,49.99,50.03,49.97,49.99,137549.0,40.2864,40.3187,40.2703,40.2864,137549.0
2018-06-22 11:50:00,49.99,50.05,49.97,49.98,282912.0,40.2864,40.3348,40.2703,40.2784,282912.0
2018-06-22 12:00:00,49.98,50.01,49.95,49.98,80584.0,40.2784,40.3025,40.2542,40.2784,80584.0
2018-06-22 12:10:00,49.97,50.04,49.93,49.94,87769.0,40.2703,40.3267,40.2381,40.2461,87769.0
2018-06-22 12:20:00,49.93,49.95,49.85,49.88,142035.0,40.2381,40.2542,40.1736,40.1978,142035.0
2018-06-22 12:30:00,49.88,49.89,49.71,49.75,181079.0,40.1978,40.2058,40.0608,40.093,181079.0
2018-06-22 12:40:00,49.76,49.77,49.67,49.73,99334.0,40.1011,40.1091,40.0285,40.0769,99334.0
2018-06-22 12:50:00,49.73,49.76,49.67,49.71,196609.0,40.0769,40.1011,40.0285,40.0608,196609.0
2018-06-22 13:00:00,49.71,49.72,49.65,49.68,104386.0,40.0608,40.0688,40.0124,40.0366,104386.0
2018-06-22 13:10:00,49.68,49.71,49.64,49.68,73951.0,40.0366,40.0608,40.0044,40.0366,73951.0
2018-06-22 13:20:00,49.69,49.7,49.6,49.69,317481.0,40.0447,40.0527,39.9721,40.0447,317481.0
2018-06-22 13:30:00,49.7,49.71,49.58,49.64,139898.0,40.0527,40.0608,39.956,40.0044,139898.0
2018-06-22 13:40:00,49.65,49.66,49.61,49.64,94640.0,40.0124,40.0205,39.9802,40.0044,94640.0
2018-06-22 13:50:00,49.64,49.7,49.63,49.66,99962.0,40.0044,40.0527,39.9963,40.0205,99962.0
2018-06-22 14:00:00,49.66,49.69,49.58,49.59,191418.0,40.0205,40.0447,39.956,39.9641,191418.0
2018-06-22 14:10:00,49.6,49.6,49.52,49.54,100234.0,39.9721,39.9721,39.9077,39.9238,100234.0
2018-06-22 14:20:00,49.53,49.56,49.5,49.51,176306.0,39.9157,39.9399,39.8915,39.8996,176306.0
2018-06-22 14:30:00,49.5,49.57,49.5,49.55,98217.0,39.8915,39.9479,39.8915,39.9318,98217.0
2018-06-22 14:40:00,49.55,49.59,49.52,49.56,96474.0,39.9318,39.9641,39.9077,39.9399,96474.0
2018-06-22 14:50:00,49.57,49.6,49.54,49.56,65129.0,39.9479,39.9721,39.9238,39.9399,65129.0
2018-06-22 15:00:00,49.56,49.56,49.45,49.48,202847.0,39.9399,39.9399,39.8512,39.8754,202847.0
2018-06-22 15:10:00,49.47,49.48,49.38,49.38,108683.0,39.8674,39.8754,39.7948,39.7948,108683.0
2018-06-22 15:20:00,49.38,49.38,49.15,49.16,497354.0,39.7948,39.7948,39.6095,39.6175,497354.0
2018-06-22 15:30:00,49.17,49.2,48.98,49.03,815738.0,39.6256,39.6498,39.4725,39.5128,815738.0
2018-06-22 15:40:00,49.03,49.1,48.98,49.02,616648.0,39.5128,39.5692,39.4725,39.5047,616648.0
2018-06-22 15:50:00,49.01,49.07,48.8,48.89,1752254.0,39.4966,39.545,39.3274,39.3999,1752254.0
2018-06-25 09:30:00,48.65,48.79,48.29,48.41,595139.0,39.2065,39.3194,38.9164,39.0131,595139.0
2018-06-25 09:40:00,48.42,48.47,48.04,48.13,368649.0,39.0212,39.0615,38.7149,38.7875,368649.0
2018-06-25 09:50:00,48.12,48.16,47.94,47.96,558033.0,38.7794,38.8116,38.6343,38.6505,558033.0
2018-06-25 10:00:00,47.96,48.14,47.86,48.06,584206.0,38.6505,38.7955,38.5699,38.7311,584206.0
2018-06-25 10:10:00,48.06,48.23,48.04,48.06,285042.0,38.7311,38.8681,38.7149,38.7311,285042.0
2018-06-25 10:20:00,48.07,48.21,48.01,48.16,298348.0,38.7391,38.8519,38.6908,38.8116,298348.0
2018-06-25 10:30:00,48.16,48.21,48.02,48.02,232900.0,38.8116,38.8519,38.6988,38.6988,232900.0
2018-06-25 10:40:00,48.02,48.16,47.97,48.14,357476.0,38.6988,38.8116,38.6585,38.7955,357476.0
2018-06-25 10:50:00,48.13,48.17,48.09,48.11,343123.0,38.7875,38.8197,38.7552,38.7713,343123.0
2018-06-25 11:00:00,48.1,48.14,47.98,47.99,320565.0,38.7633,38.7955,38.6666,38.6746,320565.0
2018-06-25 11:10:00,47.99,48.0,47.87,47.88,195111.0,38.6746,38.6827,38.5779,38.586,195111.0
2018-06-25 11:20:00,47.88,47.89,47.76,47.78,293538.0,38.586,38.5941,38.4893,38.5054,293538.0
2018-06-25 11:30:00,47.78,47.87,47.72,47.77,228212.0,38.5054,38.5779,38.457,38.4973,228212.0
2018-06-25 11:40:00,47.77,47.9,47.75,47.88,403637.0,38.4973,38.6021,38.4812,38.586,403637.0
2018-06-25 11:50:00,47.88,47.88,47.68,47.69,193401.0,38.586,38.586,38.4248,38.4329,193401.0
2018-06-25 12:00:00,47.68,47.7,47.5,47.59,300125.0,38.4248,38.4409,38.2798,38.3523,300125.0
2018-06-25 12:10:00,47.59,47.71,47.51,47.61,295140.0,38.3523,38.449,38.2878,38.3684,295140.0
2018-06-25 12:20:00,47.61,47.81,47.59,47.78,207391.0,38.3684,38.5296,38.3523,38.5054,207391.0
2018-06-25 12:30:00,47.79,47.88,47.76,47.8,173127.0,38.5135,38.586,38.4893,38.5215,173127.0
2018-06-25 12:40:00,47.8,47.89,47.79,47.8,238522.0,38.5215,38.5941,38.5135,38.5215,238522.0
2018-06-25 12:50:00,47.81,48.03,47.8,48.02,280654.0,38.5296,38.7069,38.5215,38.6988,280654.0
2018-06-25 13:00:00,48.02,48.02,47.93,48.0,165803.0,38.6988,38.6988,38.6263,38.6827,165803.0
2018-06-25 13:10:00,48.0,48.02,47.85,47.92,166505.0,38.6827,38.6988,38.5618,38.6182,166505.0
2018-06-25 13:20:00,47.91,48.03,47.88,47.97,171735.0,38.6102,38.7069,38.586,38.6585,171735.0
2018-06-25 13:30:00,47.97,48.05,47.96,48.0,137800.0,38.6585,38.723,38.6505,38.6827,137800.0
2018-06-25 13:40:00,47.99,48.18,47.95,48.15,214441.0,38.6746,38.8278,38.6424,38.8036,214441.0
2018-06-25 13:50:00,48.15,48.23,48.03,48.03,163220.0,38.8036,38.8681,38.7069,38.7069,163220.0
2018-06-25 14:00:00,48.03,48.07,47.94,47.95,108204.0,38.7069,38.7391,38.6343,38.6424,108204.0
2018-06-25 14:10:00,47.95,47.99,47.91,47.93,128563.0,38.6424,38.6746,38.6102,38.6263,128563.0
2018-06-25 14:20:00,47.94,47.94,47.87,47.93,114411.0,38.6343,38.6343,38.5779,38.6263,114411.0
2018-06-25 14:30:00,47.93,47.93,47.68,47.69,161066.0,38.6263,38.6263,38.4248,38.4329,161066.0
2018-06-25 14:40:00,47.7,47.71,47.58,47.58,394447.0,38.4409,38.449,38.3442,38.3442,394447.0
2018-06-25 14:50:00,47.59,47.63,47.46,47.63,469238.0,38.3523,38.3845,38.2475,38.3845,469238.0
2018-06-25 15:00:00,47.62,47.69,47.56,47.59,202046.0,38.3765,38.4329,38.3281,38.3523,202046.0
2018-06-25 15:10:00,47.6,47.66,47.51,47.64,333460.0,38.3603,38.4087,38.2878,38.3926,333460.0
2018-06-25 15:20:00,47.65,47.69,47.6,47.61,243946.0,38.4006,38.4329,38.3603,38.3684,243946.0
2018-06-25 15:30:00,47.62,48.04,47.58,48.01,562125.0,38.3765,38.7149,38.3442,38.6908,562125.0
2018-06-25 15:40:00,48.0,48.11,47.85,47.93,702734.0,38.6827,38.7713,38.5618,38.6263,702734.0
2018-06-25 15:50:00,47.92,48.03,47.87,47.92,1003391.0,38.6182,38.7069,38.5779,38.6182,1003391.0
2018-06-26 09:30:00,47.94,48.01,47.28,47.41,493841.0,38.6343,38.6908,38.1025,38.2072,493841.0
2018-06-26 09:40:00,47.41,47.63,47.26,47.36,375684.0,38.2072,38.3845,38.0863,38.1669,375684.0
2018-06-26 09:50:00,47.36,47.36,47.1,47.34,382537.0,38.1669,38.1669,37.9574,38.1508,382537.0
2018-06-26 10:00:00,47.34,47.41,47.25,47.28,350800.0,38.1508,38.2072,38.0783,38.1025,350800.0
2018-06-26 10:10:00,47.29,47.67,47.27,47.6,448257.0,38.1105,38.4168,38.0944,38.3603,448257.0
2018-06-26 10:20:00,47.59,47.68,47.49,47.49,277095.0,38.3523,38.4248,38.2717,38.2717,277095.0
2018-06-26 10:30:00,47.48,47.58,47.36,47.43,301340.0,38.2636,38.3442,38.1669,38.2233,301340.0
2018-06-26 10:40:00,47.43,47.53,47.36,47.51,277121.0,38.2233,38.3039,38.1669,38.2878,277121.0
2018-06-26 10:50:00,47.51,47.65,47.5,47.52,339752.0,38.2878,38.4006,38.2798,38.2959,339752.0
2018-06-26 11:00:00,47.51,47.68,47.43,47.66,357515.0,38.2878,38.4248,38.2233,38.4087,357515.0
2018-06-26 11:10:00,47.66,47.76,47.66,47.73,141392.0,38.4087,38.4893,38.4087,38.4651,141392.0
2018-06-26 11:20:00,47.73,47.79,47.7,47.73,117481.0,38.4651,38.5135,38.4409,38.4651,117481.0
2018-06-26 11:30:00,47.73,47.74,47.65,47.69,157661.0,38.4651,38.4732,38.4006,38.4329,157661.0
2018-06-26 11:40:00,47.69,47.69,47.45,47.46,397487.0,38.4329,38.4329,38.2395,38.2475,397487.0
2018-06-26 11:50:00,47.46,47.48,47.4,47.48,172158.0,38.2475,38.2636,38.1992,38.2636,172158.0
2018-06-26 12:00:00,47.48,47.61,47.47,47.53,299306.0,38.2636,38.3684,38.2556,38.3039,299306.0
2018-06-26 12:10:00,47.52,47.54,47.39,47.42,233144.0,38.2959,38.312,38.1911,38.2153,233144.0
2018-06-26 12:20:00,47.43,47.46,47.36,47.4,161552.0,38.2233,38.2475,38.1669,38.1992,161552.0
2018-06-26 12:30:00,47.4,47.6,47.39,47.59,186344.0,38.1992,38.3603,38.1911,38.3523,186344.0
2018-06-26 12:40:00,47.59,47.62,47.47,47.54,125903.0,38.3523,38.3765,38.2556,38.312,125903.0
2018-06-26 12:50:00,47.55,47.56,47.44,47.51,169085.0,38.32,38.3281,38.2314,38.2878,169085.0
2018-06-26 13:00:00,47.51,47.66,47.49,47.66,165557.0,38.2878,38.4087,38.2717,38.4087,165557.0
2018-06-26 13:10:00,47.66,47.75,47.65,47.75,212942.0,38.4087,38.4812,38.4006,38.4812,212942.0
2018-06-26 13:20:00,47.75,47.79,47.71,47.79,89165.0,38.4812,38.5135,38.449,38.5135,89165.0
2018-06-26 13:30:00,47.78,47.82,47.72,47.81,308288.0,38.5054,38.5376,38.457,38.5296,308288.0
2018-06-26 13:40:00,47.81,47.83,47.74,47.81,138665.0,38.5296,38.5457,38.4732,38.5296,138665.0
2018-06-26 13:50:00,47.82,47.88,47.8,47.84,135953.0,38.5376,38.586,38.5215,38.5538,135953.0
2018-06-26 14:00:00,47.84,47.89,47.8,47.8,174296.0,38.5538,38.5941,38.5215,38.5215,174296.0
2018-06-26 14:10:00,47.8,47.89,47.78,47.89,151274.0,38.5215,38.5941,38.5054,38.5941,151274.0
2018-06-26 14:20:00,47.89,47.99,47.88,47.92,180797.0,38.5941,38.6746,38.586,38.6182,180797.0
2018-06-26 14:30:00,47.91,47.98,47.88,47.95,102461.0,38.6102,38.6666,38.586,38.6424,102461.0
2018-06-26 14:40:00,47.95,48.05,47.94,47.98,188192.0,38.6424,38.723,38.6343,38.6666,188192.0
2018-06-26 14:50:00,47.98,48.03,47.9,47.91,181548.0,38.6666,38.7069,38.6021,38.6102,181548.0
2018-06-26 15:00:00,47.91,48.01,47.9,47.93,312049.0,38.6102,38.6908,38.6021,38.6263,312049.0
2018-06-26 15:10:00,47.93,47.93,47.82,47.84,193068.0,38.6263,38.6263,38.5376,38.5538,193068.0
2018-06-26 15:20:00,47.84,47.85,47.78,47.79,186177.0,38.5538,38.5618,38.5054,38.5135,186177.0
2018-06-26 15:30:00,47.79,47.97,47.78,47.9,246629.0,38.5135,38.6585,38.5054,38.6021,246629.0
2018-06-26 15:40:00,47.89,47.93,47.84,47.88,516194.0,38.5941,38.6263,38.5538,38.586,516194.0
2018-06-26 15:50:00,47.87,47.89,47.79,47.79,796668.0,38.5779,38.5941,38.5135,38.5135,796668.0
2018-06-27 09:30:00,47.94,48.06,47.85,48.0,511227.0,38.6343,38.7311,38.5618,38.6827,511227.0
2018-06-27 09:40:00,48.0,48.3,47.91,48.26,459713.0,38.6827,38.9245,38.6102,38.8922,459713.0
2018-06-27 09:50:00,48.26,48.5,48.25,48.45,365606.0,38.8922,39.0856,38.8842,39.0453,365606.0
2018-06-27 10:00:00,48.46,48.47,48.1,48.3,352665.0,39.0534,39.0615,38.7633,38.9245,352665.0
2018-06-27 10:10:00,48.29,48.31,48.19,48.23,323418.0,38.9164,38.9325,38.8358,38.8681,323418.0
2018-06-27 10:20:00,48.23,48.27,48.08,48.08,309227.0,38.8681,38.9003,38.7472,38.7472,309227.0
2018-06-27 10:30:00,48.09,48.28,48.08,48.27,300603.0,38.7552,38.9083,38.7472,38.9003,300603.0
2018-06-27 10:40:00,48.26,48.31,48.23,48.27,273621.0,38.8922,38.9325,38.8681,38.9003,273621.0
2018-06-27 10:50:00,48.27,48.31,48.23,48.26,304207.0,38.9003,38.9325,38.8681,38.8922,304207.0
2018-06-27 11:00:00,48.25,48.29,48.04,48.07,323863.0,38.8842,38.9164,38.7149,38.7391,323863.0
2018-06-27 11:10:00,48.06,48.1,47.97,48.09,304705.0,38.7311,38.7633,38.6585,38.7552,304705.0
2018-06-27 11:20:00,48.1,48.14,48.04,48.06,274299.0,38.7633,38.7955,38.7149,38.7311,274299.0
2018-06-27 11:30:00,48.05,48.17,47.98,48.13,246941.0,38.723,38.8197,38.6666,38.7875,246941.0
2018-06-27 11:40:00,48.13,48.22,48.07,48.17,196201.0,38.7875,38.86,38.7391,38.8197,196201.0
2018-06-27 11:50:00,48.15,48.19,48.08,48.13,107100.0,38.8036,38.8358,38.7472,38.7875,107100.0
2018-06-27 12:00:00,48.15,48.23,48.11,48.14,124569.0,38.8036,38.8681,38.7713,38.7955,124569.0
2018-06-27 12:10:00,48.14,48.26,48.11,48.23,141955.0,38.7955,38.8922,38.7713,38.8681,141955.0
2018-06-27 12:20:00,48.23,48.23,48.09,48.1,94004.0,38.8681,38.8681,38.7552,38.7633,94004.0
2018-06-27 12:30:00,48.1,48.11,48.05,48.09,104071.0,38.7633,38.7713,38.723,38.7552,104071.0
2018-06-27 12:40:00,48.07,48.09,47.97,48.04,81876.0,38.7391,38.7552,38.6585,38.7149,81876.0
2018-06-27 12:50:00,48.04,48.08,47.95,47.95,110074.0,38.7149,38.7472,38.6424,38.6424,110074.0
2018-06-27 13:00:00,47.95,48.04,47.84,47.86,270732.0,38.6424,38.7149,38.5538,38.5699,270732.0
2018-06-27 13:10:00,47.86,47.93,47.69,47.7,207839.0,38.5699,38.6263,38.4329,38.4409,207839.0
2018-06-27 13:20:00,47.7,47.82,47.7,47.8,186218.0,38.4409,38.5376,38.4409,38.5215,186218.0
2018-06-27 13:30:00,47.8,47.84,47.71,47.73,134559.0,38.5215,38.5538,38.449,38.4651,134559.0
2018-06-27 13:40:00,47.73,47.81,47.66,47.66,171563.0,38.4651,38.5296,38.4087,38.4087,171563.0
2018-06-27 13:50:00,47.65,47.74,47.58,47.73,155858.0,38.4006,38.4732,38.3442,38.4651,155858.0
2018-06-27 14:00:00,47.72,47.85,47.65,47.66,158785.0,38.457,38.5618,38.4006,38.4087,158785.0
2018-06-27 14:10:00,47.66,47.71,47.58,47.66,161675.0,38.4087,38.449,38.3442,38.4087,161675.0
2018-06-27 14:20:00,47.66,47.72,47.51,47.52,148477.0,38.4087,38.457,38.2878,38.2959,148477.0
2018-06-27 14:30:00,47.51,47.74,47.49,47.71,174621.0,38.2878,38.4732,38.2717,38.449,174621.0
2018-06-27 14:40:00,47.71,47.75,47.64,47.64,160716.0,38.449,38.4812,38.3926,38.3926,160716.0
2018-06-27 14:50:00,47.64,47.65,47.44,47.48,185404.0,38.3926,38.4006,38.2314,38.2636,185404.0
2018-06-27 15:00:00,47.48,47.54,47.4,47.41,187704.0,38.2636,38.312,38.1992,38.2072,187704.0
2018-06-27 15:10:00,47.41,47.46,47.3,47.45,219525.0,38.2072,38.2475,38.1186,38.2395,219525.0
2018-06-27 15:20:00,47.45,47.56,47.39,47.52,214929.0,38.2395,38.3281,38.1911,38.2959,214929.0
2018-06-27 15:30:00,47.53,47.56,47.45,47.48,338848.0,38.3039,38.3281,38.2395,38.2636,338848.0
2018-06-27 15:40:00,47.49,47.57,47.28,47.3,568743.0,38.2717,38.3362,38.1025,38.1186,568743.0
2018-06-27 15:50:00,47.29,47.39,47.19,47.2,978527.0,38.1105,38.1911,38.0299,38.038,978527.0
2018-06-28 09:30:00,47.25,47.91,47.22,47.89,549425.0,38.0783,38.6102,38.0541,38.5941,549425.0
2018-06-28 09:40:00,47.89,47.9,47.4,47.45,533619.0,38.5941,38.6021,38.1992,38.2395,533619.0
2018-06-28 09:50:00,47.44,47.87,47.42,47.75,355276.0,38.2314,38.5779,38.2153,38.4812,355276.0
2018-06-28 10:00:00,47.76,47.96,47.64,47.84,329223.0,38.4893,38.6505,38.3926,38.5538,329223.0
2018-06-28 10:10:00,47.85,47.91,47.64,47.73,643203.0,38.5618,38.6102,38.3926,38.4651,643203.0
2018-06-28 10:20:00,47.72,48.05,47.67,47.87,392514.0,38.457,38.723,38.4168,38.5779,392514.0
2018-06-28 10:30:00,47.87,47.93,47.74,47.92,297618.0,38.5779,38.6263,38.4732,38.6182,297618.0
2018-06-28 10:40:00,47.92,48.12,47.89,48.0,400603.0,38.6182,38.7794,38.5941,38.6827,400603.0
2018-06-28 10:50:00,47.99,48.26,47.89,48.22,421228.0,38.6746,38.8922,38.5941,38.86,421228.0
2018-06-28 11:00:00,48.23,48.36,48.13,48.3,500578.0,38.8681,38.9728,38.7875,38.9245,500578.0
2018-06-28 11:10:00,48.3,48.38,48.18,48.33,301105.0,38.9245,38.9889,38.8278,38.9486,301105.0
2018-06-28 11:20:00,48.33,48.35,48.21,48.29,186789.0,38.9486,38.9648,38.8519,38.9164,186789.0
2018-06-28 11:30:00,48.28,48.35,48.14,48.3,257474.0,38.9083,38.9648,38.7955,38.9245,257474.0
2018-06-28 11:40:00,48.3,48.3,47.99,48.0,162961.0,38.9245,38.9245,38.6746,38.6827,162961.0
2018-06-28 11:50:00,48.0,48.11,47.99,48.05,163304.0,38.6827,38.7713,38.6746,38.723,163304.0
2018-06-28 12:00:00,48.05,48.12,47.99,48.0,203310.0,38.723,38.7794,38.6746,38.6827,203310.0
2018-06-28 12:10:00,48.0,48.04,47.99,48.02,166084.0,38.6827,38.7149,38.6746,38.6988,166084.0
2018-06-28 12:20:00,48.02,48.04,47.95,48.02,167197.0,38.6988,38.7149,38.6424,38.6988,167197.0
2018-06-28 12:30:00,48.01,48.03,47.93,48.01,143446.0,38.6908,38.7069,38.6263,38.6908,143446.0
2018-06-28 12:40:00,48.01,48.07,47.98,48.07,237665.0,38.6908,38.7391,38.6666,38.7391,237665.0
2018-06-28 12:50:00,48.07,48.2,48.07,48.17,129040.0,38.7391,38.8439,38.7391,38.8197,129040.0
2018-06-28 13:00:00,48.18,48.22,48.13,48.18,104764.0,38.8278,38.86,38.7875,38.8278,104764.0
2018-06-28 13:10:00,48.18,48.24,48.15,48.19,169077.0,38.8278,38.8761,38.8036,38.8358,169077.0
2018-06-28 13:20:00,48.2,48.29,48.19,48.23,260298.0,38.8439,38.9164,38.8358,38.8681,260298.0
2018-06-28 13:30:00,48.22,48.29,48.21,48.22,143614.0,38.86,38.9164,38.8519,38.86,143614.0
2018-06-28 13:40:00,48.23,48.26,48.18,48.22,129400.0,38.8681,38.8922,38.8278,38.86,129400.0
2018-06-28 13:50:00,48.22,48.33,48.2,48.29,87675.0,38.86,38.9486,38.8439,38.9164,87675.0
2018-06-28 14:00:00,48.29,48.38,48.28,48.34,202577.0,38.9164,38.9889,38.9083,38.9567,202577.0
2018-06-28 14:10:00,48.34,48.35,48.24,48.3,119178.0,38.9567,38.9648,38.8761,38.9245,119178.0
2018-06-28 14:20:00,48.31,48.41,48.31,48.38,153544.0,38.9325,39.0131,38.9325,38.9889,153544.0
2018-06-28 14:30:00,48.38,48.41,48.34,48.34,294186.0,38.9889,39.0131,38.9567,38.9567,294186.0
2018-06-28 14:40:00,48.34,48.43,48.33,48.43,238467.0,38.9567,39.0292,38.9486,39.0292,238467.0
2018-06-28 14:50:00,48.43,48.5,48.38,48.48,210622.0,39.0292,39.0856,38.9889,39.0695,210622.0
2018-06-28 15:00:00,48.48,48.53,48.43,48.47,324400.0,39.0695,39.1098,39.0292,39.0615,324400.0
2018-06-28 15:10:00,48.47,48.53,48.46,48.52,222180.0,39.0615,39.1098,39.0534,39.1018,222180.0
2018-06-28 15:20:00,48.52,48.55,48.39,48.4,250358.0,39.1018,39.1259,38.997,39.0051,250358.0
2018-06-28 15:30:00,48.4,48.4,48.24,48.25,335622.0,39.0051,39.0051,38.8761,38.8842,335622.0
2018-06-28 15:40:00,48.24,48.27,48.15,48.18,326331.0,38.8761,38.9003,38.8036,38.8278,326331.0
2018-06-28 15:50:00,48.17,48.35,48.15,48.3,2009359.0,38.8197,38.9648,38.8036,38.9245,2009359.0
2018-06-29 09:30:00,48.99,49.27,48.55,48.84,711448.0,39.4805,39.7062,39.1259,39.3596,711448.0
2018-06-29 09:40:00,48.84,48.91,47.86,48.14,921797.0,39.3596,39.4161,38.5699,38.7955,921797.0
2018-06-29 09:50:00,48.15,48.33,48.02,48.29,485288.0,38.8036,38.9486,38.6988,38.9164,485288.0
2018-06-29 10:00:00,48.28,48.49,48.19,48.29,364412.0,38.9083,39.0776,38.8358,38.9164,364412.0
2018-06-29 10:10:00,48.29,48.33,48.13,48.22,307478.0,38.9164,38.9486,38.7875,38.86,307478.0
2018-06-29 10:20:00,48.22,48.31,48.17,48.24,166081.0,38.86,38.9325,38.8197,38.8761,166081.0
2018-06-29 10:30:00,48.24,48.49,48.22,48.48,217565.0,38.8761,39.0776,38.86,39.0695,217565.0
2018-06-29 10:40:00,48.48,48.56,48.44,48.55,272677.0,39.0695,39.134,39.0373,39.1259,272677.0
2018-06-29 10:50:00,48.56,48.56,48.43,48.5,208483.0,39.134,39.134,39.0292,39.0856,208483.0
2018-06-29 11:00:00,48.5,48.55,48.47,48.54,202631.0,39.0856,39.1259,39.0615,39.1179,202631.0
2018-06-29 11:10:00,48.53,48.56,48.46,48.48,394615.0,39.1098,39.134,39.0534,39.0695,394615.0
2018-06-29 11:20:00,48.48,48.53,48.38,48.38,197726.0,39.0695,39.1098,38.9889,38.9889,197726.0
2018-06-29 11:30:00,48.38,48.39,48.27,48.32,164935.0,38.9889,38.997,38.9003,38.9406,164935.0
2018-06-29 11:40:00,48.32,48.38,48.29,48.33,149360.0,38.9406,38.9889,38.9164,38.9486,149360.0
2018-06-29 11:50:00,48.33,48.33,48.04,48.05,179701.0,38.9486,38.9486,38.7149,38.723,179701.0
2018-06-29 12:00:00,48.05,48.17,47.99,48.15,307572.0,38.723,38.8197,38.6746,38.8036,307572.0
2018-06-29 12:10:00,48.16,48.25,48.11,48.21,254716.0,38.8116,38.8842,38.7713,38.8519,254716.0
2018-06-29 12:20:00,48.21,48.21,48.08,48.09,142279.0,38.8519,38.8519,38.7472,38.7552,142279.0
2018-06-29 12:30:00,48.09,48.12,48.04,48.07,155579.0,38.7552,38.7794,38.7149,38.7391,155579.0
2018-06-29 12:40:00,48.08,48.12,48.05,48.07,100363.0,38.7472,38.7794,38.723,38.7391,100363.0
2018-06-29 12:50:00,48.06,48.1,48.0,48.1,130456.0,38.7311,38.7633,38.6827,38.7633,130456.0
2018-06-29 13:00:00,48.1,48.21,48.08,48.19,81035.0,38.7633,38.8519,38.7472,38.8358,81035.0
2018-06-29 13:10:00,48.18,48.22,48.12,48.16,194499.0,38.8278,38.86,38.7794,38.8116,194499.0
2018-06-29 13:20:00,48.16,48.16,48.04,48.06,51688.0,38.8116,38.8116,38.7149,38.7311,51688.0
2018-06-29 13:30:00,48.06,48.06,48.0,48.02,101940.0,38.7311,38.7311,38.6827,38.6988,101940.0
2018-06-29 13:40:00,48.01,48.11,48.01,48.04,95707.0,38.6908,38.7713,38.6908,38.7149,95707.0
2018-06-29 13:50:00,48.04,48.04,47.83,47.84,346608.0,38.7149,38.7149,38.5457,38.5538,346608.0
2018-06-29 14:00:00,47.83,47.86,47.74,47.83,285740.0,38.5457,38.5699,38.4732,38.5457,285740.0
2018-06-29 14:10:00,47.84,47.91,47.8,47.87,229610.0,38.5538,38.6102,38.5215,38.5779,229610.0
2018-06-29 14:20:00,47.87,47.88,47.81,47.84,138010.0,38.5779,38.586,38.5296,38.5538,138010.0
2018-06-29 14:30:00,47.84,47.84,47.73,47.78,158478.0,38.5538,38.5538,38.4651,38.5054,158478.0
2018-06-29 14:40:00,47.78,47.81,47.74,47.75,181868.0,38.5054,38.5296,38.4732,38.4812,181868.0
2018-06-29 14:50:00,47.74,47.8,47.73,47.8,217924.0,38.4732,38.5215,38.4651,38.5215,217924.0
2018-06-29 15:00:00,47.8,47.89,47.78,47.78,167524.0,38.5215,38.5941,38.5054,38.5054,167524.0
2018-06-29 15:10:00,47.78,47.79,47.7,47.7,232425.0,38.5054,38.5135,38.4409,38.4409,232425.0
2018-06-29 15:20:00,47.71,47.71,47.57,47.59,368713.0,38.449,38.449,38.3362,38.3523,368713.0
2018-06-29 15:30:00,47.58,47.68,47.56,47.58,449488.0,38.3442,38.4248,38.3281,38.3442,449488.0
2018-06-29 15:40:00,47.58,47.63,47.5,47.58,583056.0,38.3442,38.3845,38.2798,38.3442,583056.0
2018-06-29 15:50:00,47.57,47.61,47.38,47.41,1125925.0,38.3362,38.3684,38.183,38.2072,1125925.0
2018-07-02 09:30:00,46.96,47.3,46.76,47.29,545608.0,37.8446,38.1186,37.6834,38.1105,545608.0
2018-07-02 09:40:00,47.29,47.3,47.11,47.25,162857.0,38.1105,38.1186,37.9655,38.0783,162857.0
2018-07-02 09:50:00,47.25,47.41,47.18,47.39,245003.0,38.0783,38.2072,38.0219,38.1911,245003.0
2018-07-02 10:00:00,47.38,47.53,47.37,47.47,404708.0,38.183,38.3039,38.175,38.2556,404708.0
2018-07-02 10:10:00,47.48,47.53,47.32,47.5,183323.0,38.2636,38.3039,38.1347,38.2798,183323.0
2018-07-02 10:20:00,47.49,47.54,47.4,47.44,199824.0,38.2717,38.312,38.1992,38.2314,199824.0
2018-07-02 10:30:00,47.44,47.59,47.43,47.56,184466.0,38.2314,38.3523,38.2233,38.3281,184466.0
2018-07-02 10:40:00,47.56,47.66,47.51,47.54,187087.0,38.3281,38.4087,38.2878,38.312,187087.0
2018-07-02 10:50:00,47.55,47.56,47.43,47.46,138466.0,38.32,38.3281,38.2233,38.2475,138466.0
2018-07-02 11:00:00,47.47,47.61,47.47,47.5,186112.0,38.2556,38.3684,38.2556,38.2798,186112.0
2018-07-02 11:10:00,47.5,47.5,47.28,47.31,169205.0,38.2798,38.2798,38.1025,38.1266,169205.0
2018-07-02 11:20:00,47.3,47.44,47.28,47.35,137153.0,38.1186,38.2314,38.1025,38.1589,137153.0
2018-07-02 11:30:00,47.36,47.42,47.32,47.34,117782.0,38.1669,38.2153,38.1347,38.1508,117782.0
2018-07-02 11:40:00,47.35,47.36,47.29,47.3,139783.0,38.1589,38.1669,38.1105,38.1186,139783.0
2018-07-02 11:50:00,47.3,47.4,47.29,47.34,132304.0,38.1186,38.1992,38.1105,38.1508,132304.0
2018-07-02 12:00:00,47.34,47.41,47.29,47.36,158246.0,38.1508,38.2072,38.1105,38.1669,158246.0
2018-07-02 12:10:00,47.37,47.37,47.28,47.29,154858.0,38.175,38.175,38.1025,38.1105,154858.0
2018-07-02 12:20:00,47.29,47.3,47.23,47.27,93020.0,38.1105,38.1186,38.0622,38.0944,93020.0
2018-07-02 12:30:00,47.27,47.37,47.25,47.36,108166.0,38.0944,38.175,38.0783,38.1669,108166.0
2018-07-02 12:40:00,47.36,47.45,47.33,47.39,70579.0,38.1669,38.2395,38.1428,38.1911,70579.0
2018-07-02 12:50:00,47.4,47.45,47.37,47.41,90854.0,38.1992,38.2395,38.175,38.2072,90854.0
2018-07-02 13:00:00,47.41,47.44,47.36,47.42,99032.0,38.2072,38.2314,38.1669,38.2153,99032.0
2018-07-02 13:10:00,47.43,47.43,47.3,47.39,109156.0,38.2233,38.2233,38.1186,38.1911,109156.0
2018-07-02 13:20:00,47.39,47.43,47.36,47.4,86886.0,38.1911,38.2233,38.1669,38.1992,86886.0
2018-07-02 13:30:00,47.4,47.5,47.37,47.5,112534.0,38.1992,38.2798,38.175,38.2798,112534.0
2018-07-02 13:40:00,47.5,47.56,47.45,47.54,223662.0,38.2798,38.3281,38.2395,38.312,223662.0
2018-07-02 13:50:00,47.53,47.57,47.48,47.52,141055.0,38.3039,38.3362,38.2636,38.2959,141055.0
2018-07-02 14:00:00,47.53,47.56,47.48,47.49,141879.0,38.3039,38.3281,38.2636,38.2717,141879.0
2018-07-02 14:10:00,47.49,47.58,47.47,47.57,97735.0,38.2717,38.3442,38.2556,38.3362,97735.0
2018-07-02 14:20:00,47.57,47.57,47.48,47.5,89013.0,38.3362,38.3362,38.2636,38.2798,89013.0
2018-07-02 14:30:00,47.51,47.54,47.4,47.41,129045.0,38.2878,38.312,38.1992,38.2072,129045.0
2018-07-02 14:40:00,47.4,47.46,47.37,47.43,71669.0,38.1992,38.2475,38.175,38.2233,71669.0
2018-07-02 14:50:00,47.43,47.47,47.42,47.46,69195.0,38.2233,38.2556,38.2153,38.2475,69195.0
2018-07-02 15:00:00,47.46,47.49,47.39,47.41,83484.0,38.2475,38.2717,38.1911,38.2072,83484.0
2018-07-02 15:10:00,47.42,47.57,47.41,47.56,138160.0,38.2153,38.3362,38.2072,38.3281,138160.0
2018-07-02 15:20:00,47.57,47.62,47.54,47.62,198038.0,38.3362,38.3765,38.312,38.3765,198038.0
2018-07-02 15:30:00,47.62,47.69,47.53,47.68,236603.0,38.3765,38.4329,38.3039,38.4248,236603.0
2018-07-02 15:40:00,47.68,47.68,47.58,47.68,182387.0,38.4248,38.4248,38.3442,38.4248,182387.0
2018-07-02 15:50:00,47.68,47.77,47.67,47.73,655327.0,38.4248,38.4973,38.4168,38.4651,655327.0
2018-07-03 09:30:00,47.87,47.89,47.65,47.65,239443.0,38.5779,38.5941,38.4006,38.4006,239443.0
2018-07-03 09:40:00,47.65,47.76,47.58,47.64,193035.0,38.4006,38.4893,38.3442,38.3926,193035.0
2018-07-03 09:50:00,47.64,47.66,47.52,47.64,200052.0,38.3926,38.4087,38.2959,38.3926,200052.0
2018-07-03 10:00:00,47.66,47.68,47.34,47.41,182695.0,38.4087,38.4248,38.1508,38.2072,182695.0
2018-07-03 10:10:00,47.41,47.43,47.35,47.4,192759.0,38.2072,38.2233,38.1589,38.1992,192759.0
2018-07-03 10:20:00,47.41,47.42,47.31,47.33,162516.0,38.2072,38.2153,38.1266,38.1428,162516.0
2018-07-03 10:30:00,47.34,47.53,47.31,47.53,154119.0,38.1508,38.3039,38.1266,38.3039,154119.0
2018-07-03 10:40:00,47.53,47.65,47.5,47.54,278797.0,38.3039,38.4006,38.2798,38.312,278797.0
2018-07-03 10:50:00,47.53,47.53,47.4,47.48,130008.0,38.3039,38.3039,38.1992,38.2636,130008.0
2018-07-03 11:00:00,47.48,47.53,47.39,47.4,88356.0,38.2636,38.3039,38.1911,38.1992,88356.0
2018-07-03 11:10:00,47.4,47.5,47.39,47.43,109996.0,38.1992,38.2798,38.1911,38.2233,109996.0
2018-07-03 11:20:00,47.43,47.43,47.24,47.3,205097.0,38.2233,38.2233,38.0702,38.1186,205097.0
2018-07-03 11:30:00,47.31,47.47,47.3,47.37,182733.0,38.1266,38.2556,38.1186,38.175,182733.0
2018-07-03 11:40:00,47.37,47.45,47.31,47.45,110472.0,38.175,38.2395,38.1266,38.2395,110472.0
2018-07-03 11:50:00,47.45,47.46,47.29,47.36,91441.0,38.2395,38.2475,38.1105,38.1669,91441.0
2018-07-03 12:00:00,47.35,47.38,47.3,47.32,201474.0,38.1589,38.183,38.1186,38.1347,201474.0
2018-07-03 12:10:00,47.32,47.34,47.23,47.28,147845.0,38.1347,38.1508,38.0622,38.1025,147845.0
2018-07-03 12:20:00,47.27,47.32,47.22,47.23,112364.0,38.0944,38.1347,38.0541,38.0622,112364.0
2018-07-03 12:30:00,47.23,47.24,46.99,47.0,300102.0,38.0622,38.0702,37.8687,37.8768,300102.0
2018-07-03 12:40:00,47.0,47.07,46.97,47.01,496763.0,37.8768,37.9332,37.8526,37.8849,496763.0
2018-07-03 12:50:00,47.01,47.06,46.94,47.04,543029.0,37.8849,37.9252,37.8285,37.909,543029.0
2018-07-05 09:30:00,47.29,47.49,47.02,47.03,274766.0,38.1105,38.2717,37.8929,37.901,274766.0
2018-07-05 09:40:00,47.03,47.17,46.99,47.01,166528.0,37.901,38.0138,37.8687,37.8849,166528.0
2018-07-05 09:50:00,47.01,47.16,46.99,47.07,143674.0,37.8849,38.0058,37.8687,37.9332,143674.0
2018-07-05 10:00:00,47.07,47.19,47.04,47.15,192727.0,37.9332,38.0299,37.909,37.9977,192727.0
2018-07-05 10:10:00,47.15,47.15,46.96,47.05,312089.0,37.9977,37.9977,37.8446,37.9171,312089.0
2018-07-05 10:20:00,47.05,47.06,46.91,46.93,124669.0,37.9171,37.9252,37.8043,37.8204,124669.0
2018-07-05 10:30:00,46.92,46.95,46.85,46.9,275383.0,37.8123,37.8365,37.7559,37.7962,275383.0
2018-07-05 10:40:00,46.9,46.94,46.82,46.84,589617.0,37.7962,37.8285,37.7317,37.7479,589617.0
2018-07-05 10:50:00,46.83,46.86,46.63,46.65,259560.0,37.7398,37.764,37.5786,37.5947,259560.0
2018-07-05 11:00:00,46.64,46.68,46.58,46.65,282827.0,37.5867,37.6189,37.5383,37.5947,282827.0
2018-07-05 11:10:00,46.64,46.68,46.58,46.65,238174.0,37.5867,37.6189,37.5383,37.5947,238174.0
2018-07-05 11:20:00,46.66,46.66,46.52,46.53,302837.0,37.6028,37.6028,37.49,37.498,302837.0
2018-07-05 11:30:00,46.52,46.68,46.52,46.66,259258.0,37.49,37.6189,37.49,37.6028,259258.0
2018-07-05 11:40:00,46.66,46.72,46.62,46.66,215453.0,37.6028,37.6512,37.5706,37.6028,215453.0
2018-07-05 11:50:00,46.66,46.76,46.64,46.68,226040.0,37.6028,37.6834,37.5867,37.6189,226040.0
2018-07-05 12:00:00,46.67,46.89,46.66,46.84,232000.0,37.6109,37.7882,37.6028,37.7479,232000.0
2018-07-05 12:10:00,46.83,46.85,46.74,46.75,130292.0,37.7398,37.7559,37.6673,37.6753,130292.0
2018-07-05 12:20:00,46.75,46.82,46.74,46.78,101024.0,37.6753,37.7317,37.6673,37.6995,101024.0
2018-07-05 12:30:00,46.78,46.8,46.75,46.77,142920.0,37.6995,37.7156,37.6753,37.6915,142920.0
2018-07-05 12:40:00,46.78,46.82,46.69,46.69,214363.0,37.6995,37.7317,37.627,37.627,214363.0
2018-07-05 12:50:00,46.69,46.79,46.66,46.73,212554.0,37.627,37.7076,37.6028,37.6592,212554.0
2018-07-05 13:00:00,46.74,46.85,46.73,46.76,263397.0,37.6673,37.7559,37.6592,37.6834,263397.0
2018-07-05 13:10:00,46.77,46.83,46.74,46.83,106115.0,37.6915,37.7398,37.6673,37.7398,106115.0
2018-07-05 13:20:00,46.82,46.86,46.79,46.85,127148.0,37.7317,37.764,37.7076,37.7559,127148.0
2018-07-05 13:30:00,46.84,46.86,46.79,46.8,135524.0,37.7479,37.764,37.7076,37.7156,135524.0
2018-07-05 13:40:00,46.79,46.82,46.77,46.79,92990.0,37.7076,37.7317,37.6915,37.7076,92990.0
2018-07-05 13:50:00,46.79,46.8,46.75,46.78,46990.0,37.7076,37.7156,37.6753,37.6995,46990.0
2018-07-05 14:00:00,46.79,46.84,46.63,46.64,227880.0,37.7076,37.7479,37.5786,37.5867,227880.0
2018-07-05 14:10:00,46.64,46.66,46.55,46.65,118006.0,37.5867,37.6028,37.5142,37.5947,118006.0
2018-07-05 14:20:00,46.65,46.66,46.55,46.57,187937.0,37.5947,37.6028,37.5142,37.5303,187937.0
2018-07-05 14:30:00,46.56,46.6,46.5,46.52,118026.0,37.5222,37.5545,37.4739,37.49,118026.0
2018-07-05 14:40:00,46.52,46.58,46.51,46.56,120924.0,37.49,37.5383,37.4819,37.5222,120924.0
2018-07-05 14:50:00,46.56,46.59,46.51,46.52,138174.0,37.5222,37.5464,37.4819,37.49,138174.0
2018-07-05 15:00:00,46.51,46.61,46.51,46.55,129458.0,37.4819,37.5625,37.4819,37.5142,129458.0
2018-07-05 15:10:00,46.55,46.56,46.52,46.55,157064.0,37.5142,37.5222,37.49,37.5142,157064.0
2018-07-05 15:20:00,46.55,46.56,46.45,46.47,236489.0,37.5142,37.5222,37.4336,37.4497,236489.0
2018-07-05 15:30:00,46.46,46.56,46.4,46.55,308087.0,37.4416,37.5222,37.3933,37.5142,308087.0
2018-07-05 15:40:00,46.54,46.59,46.5,46.54,442211.0,37.5061,37.5464,37.4739,37.5061,442211.0
2018-07-05 15:50:00,46.54,46.7,46.53,46.7,1123988.0,37.5061,37.635,37.498,37.635,1123988.0
2018-07-06 09:30:00,46.53,46.88,46.28,46.87,258554.0,37.498,37.7801,37.2966,37.772,258554.0
2018-07-06 09:40:00,46.87,46.93,46.67,46.73,214883.0,37.772,37.8204,37.6109,37.6592,214883.0
2018-07-06 09:50:00,46.74,46.85,46.62,46.78,234859.0,37.6673,37.7559,37.5706,37.6995,234859.0
2018-07-06 10:00:00,46.77,46.91,46.74,46.9,169354.0,37.6915,37.8043,37.6673,37.7962,169354.0
2018-07-06 10:10:00,46.91,46.93,46.79,46.82,206860.0,37.8043,37.8204,37.7076,37.7317,206860.0
2018-07-06 10:20:00,46.82,47.0,46.78,46.98,185099.0,37.7317,37.8768,37.6995,37.8607,185099.0
2018-07-06 10:30:00,46.98,47.01,46.86,46.87,173491.0,37.8607,37.8849,37.764,37.772,173491.0
2018-07-06 10:40:00,46.87,46.93,46.83,46.87,149379.0,37.772,37.8204,37.7398,37.772,149379.0
2018-07-06 10:50:00,46.87,46.95,46.81,46.91,145261.0,37.772,37.8365,37.7237,37.8043,145261.0
2018-07-06 11:00:00,46.91,46.98,46.85,46.96,108564.0,37.8043,37.8607,37.7559,37.8446,108564.0
2018-07-06 11:10:00,46.97,47.1,46.94,47.07,145360.0,37.8526,37.9574,37.8285,37.9332,145360.0
2018-07-06 11:20:00,47.09,47.09,46.98,47.0,86343.0,37.9493,37.9493,37.8607,37.8768,86343.0
2018-07-06 11:30:00,47.0,47.09,47.0,47.08,262629.0,37.8768,37.9493,37.8768,37.9413,262629.0
2018-07-06 11:40:00,47.09,47.19,47.05,47.18,143316.0,37.9493,38.0299,37.9171,38.0219,143316.0
2018-07-06 11:50:00,47.17,47.2,47.11,47.16,79166.0,38.0138,38.038,37.9655,38.0058,79166.0
2018-07-06 12:00:00,47.16,47.26,47.15,47.23,109220.0,38.0058,38.0863,37.9977,38.0622,109220.0
2018-07-06 12:10:00,47.22,47.26,47.15,47.21,96511.0,38.0541,38.0863,37.9977,38.046,96511.0
2018-07-06 12:20:00,47.21,47.29,47.19,47.27,200934.0,38.046,38.1105,38.0299,38.0944,200934.0
2018-07-06 12:30:00,47.26,47.29,47.24,47.26,70332.0,38.0863,38.1105,38.0702,38.0863,70332.0
2018-07-06 12:40:00,47.26,47.27,47.16,47.18,96347.0,38.0863,38.0944,38.0058,38.0219,96347.0
2018-07-06 12:50:00,47.18,47.21,47.13,47.2,67723.0,38.0219,38.046,37.9816,38.038,67723.0
2018-07-06 13:00:00,47.21,47.27,47.2,47.24,79744.0,38.046,38.0944,38.038,38.0702,79744.0
2018-07-06 13:10:00,47.24,47.25,47.21,47.21,64263.0,38.0702,38.0783,38.046,38.046,64263.0
2018-07-06 13:20:00,47.21,47.22,47.16,47.21,91738.0,38.046,38.0541,38.0058,38.046,91738.0
2018-07-06 13:30:00,47.21,47.24,47.19,47.23,31060.0,38.046,38.0702,38.0299,38.0622,31060.0
2018-07-06 13:40:00,47.23,47.25,47.18,47.2,72399.0,38.0622,38.0783,38.0219,38.038,72399.0
2018-07-06 13:50:00,47.2,47.24,47.18,47.21,46153.0,38.038,38.0702,38.0219,38.046,46153.0
2018-07-06 14:00:00,47.2,47.23,47.18,47.21,97800.0,38.038,38.0622,38.0219,38.046,97800.0
2018-07-06 14:10:00,47.22,47.24,47.18,47.19,72620.0,38.0541,38.0702,38.0219,38.0299,72620.0
2018-07-06 14:20:00,47.18,47.21,47.14,47.18,139096.0,38.0219,38.046,37.9896,38.0219,139096.0
2018-07-06 14:30:00,47.18,47.21,47.13,47.14,95854.0,38.0219,38.046,37.9816,37.9896,95854.0
2018-07-06 14:40:00,47.14,47.18,47.13,47.17,85736.0,37.9896,38.0219,37.9816,38.0138,85736.0
2018-07-06 14:50:00,47.17,47.22,47.16,47.18,76371.0,38.0138,38.0541,38.0058,38.0219,76371.0
2018-07-06 15:00:00,47.17,47.23,47.16,47.19,114181.0,38.0138,38.0622,38.0058,38.0299,114181.0
2018-07-06 15:10:00,47.19,47.2,47.11,47.11,100162.0,38.0299,38.038,37.9655,37.9655,100162.0
2018-07-06 15:20:00,47.11,47.21,47.11,47.16,134722.0,37.9655,38.046,37.9655,38.0058,134722.0
2018-07-06 15:30:00,47.16,47.17,47.08,47.12,171994.0,38.0058,38.0138,37.9413,37.9735,171994.0
2018-07-06 15:40:00,47.12,47.13,47.02,47.06,316159.0,37.9735,37.9816,37.8929,37.9252,316159.0
2018-07-06 15:50:00,47.07,47.17,47.04,47.1,640256.0,37.9332,38.0138,37.909,37.9574,640256.0
2018-07-09 09:30:00,47.32,48.0,47.29,47.86,530488.0,38.1347,38.6827,38.1105,38.5699,530488.0
2018-07-09 09:40:00,47.87,48.04,47.81,48.02,236517.0,38.5779,38.7149,38.5296,38.6988,236517.0
2018-07-09 09:50:00,48.02,48.14,47.93,48.05,289901.0,38.6988,38.7955,38.6263,38.723,289901.0
2018-07-09 10:00:00,48.06,48.1,47.99,48.04,429525.0,38.7311,38.7633,38.6746,38.7149,429525.0
2018-07-09 10:10:00,48.05,48.28,48.02,48.19,443346.0,38.723,38.9083,38.6988,38.8358,443346.0
2018-07-09 10:20:00,48.18,48.22,48.13,48.18,148396.0,38.8278,38.86,38.7875,38.8278,148396.0
2018-07-09 10:30:00,48.19,48.24,48.1,48.19,192177.0,38.8358,38.8761,38.7633,38.8358,192177.0
2018-07-09 10:40:00,48.19,48.23,48.13,48.19,77568.0,38.8358,38.8681,38.7875,38.8358,77568.0
2018-07-09 10:50:00,48.19,48.24,48.15,48.22,160453.0,38.8358,38.8761,38.8036,38.86,160453.0
2018-07-09 11:00:00,48.22,48.27,48.17,48.19,119875.0,38.86,38.9003,38.8197,38.8358,119875.0
2018-07-09 11:10:00,48.19,48.21,48.1,48.19,160903.0,38.8358,38.8519,38.7633,38.8358,160903.0
2018-07-09 11:20:00,48.18,48.19,48.05,48.07,134158.0,38.8278,38.8358,38.723,38.7391,134158.0
2018-07-09 11:30:00,48.07,48.12,48.04,48.11,183247.0,38.7391,38.7794,38.7149,38.7713,183247.0
2018-07-09 11:40:00,48.12,48.13,48.05,48.05,185473.0,38.7794,38.7875,38.723,38.723,185473.0
2018-07-09 11:50:00,48.06,48.09,47.97,48.07,175772.0,38.7311,38.7552,38.6585,38.7391,175772.0
2018-07-09 12:00:00,48.07,48.09,48.03,48.07,65380.0,38.7391,38.7552,38.7069,38.7391,65380.0
2018-07-09 12:10:00,48.07,48.12,48.06,48.11,100468.0,38.7391,38.7794,38.7311,38.7713,100468.0
2018-07-09 12:20:00,48.1,48.14,48.03,48.12,176022.0,38.7633,38.7955,38.7069,38.7794,176022.0
2018-07-09 12:30:00,48.12,48.14,48.07,48.09,87981.0,38.7794,38.7955,38.7391,38.7552,87981.0
2018-07-09 12:40:00,48.09,48.11,48.07,48.09,76569.0,38.7552,38.7713,38.7391,38.7552,76569.0
2018-07-09 12:50:00,48.09,48.1,48.01,48.02,159630.0,38.7552,38.7633,38.6908,38.6988,159630.0
2018-07-09 13:00:00,48.02,48.1,48.01,48.07,68437.0,38.6988,38.7633,38.6908,38.7391,68437.0
2018-07-09 13:10:00,48.08,48.12,48.04,48.09,114403.0,38.7472,38.7794,38.7149,38.7552,114403.0
2018-07-09 13:20:00,48.11,48.15,48.1,48.11,204471.0,38.7713,38.8036,38.7633,38.7713,204471.0
2018-07-09 13:30:00,48.12,48.22,48.11,48.2,263302.0,38.7794,38.86,38.7713,38.8439,263302.0
2018-07-09 13:40:00,48.2,48.21,48.15,48.21,56429.0,38.8439,38.8519,38.8036,38.8519,56429.0
2018-07-09 13:50:00,48.2,48.22,48.15,48.17,69711.0,38.8439,38.86,38.8036,38.8197,69711.0
2018-07-09 14:00:00,48.16,48.19,48.12,48.17,59782.0,38.8116,38.8358,38.7794,38.8197,59782.0
2018-07-09 14:10:00,48.17,48.24,48.16,48.24,155260.0,38.8197,38.8761,38.8116,38.8761,155260.0
2018-07-09 14:20:00,48.24,48.43,48.23,48.4,303240.0,38.8761,39.0292,38.8681,39.0051,303240.0
2018-07-09 14:30:00,48.39,48.5,48.33,48.41,440933.0,38.997,39.0856,38.9486,39.0131,440933.0
2018-07-09 14:40:00,48.41,48.48,48.4,48.46,96893.0,39.0131,39.0695,39.0051,39.0534,96893.0
2018-07-09 14:50:00,48.45,48.49,48.4,48.4,88151.0,39.0453,39.0776,39.0051,39.0051,88151.0
2018-07-09 15:00:00,48.4,48.45,48.38,48.44,80852.0,39.0051,39.0453,38.9889,39.0373,80852.0
2018-07-09 15:10:00,48.43,48.46,48.3,48.33,80404.0,39.0292,39.0534,38.9245,38.9486,80404.0
2018-07-09 15:20:00,48.32,48.44,48.3,48.43,128070.0,38.9406,39.0373,38.9245,39.0292,128070.0
2018-07-09 15:30:00,48.43,48.47,48.37,48.45,248863.0,39.0292,39.0615,38.9809,39.0453,248863.0
2018-07-09 15:40:00,48.45,48.45,48.35,48.4,413987.0,39.0453,39.0453,38.9648,39.0051,413987.0
2018-07-09 15:50:00,48.39,48.43,48.34,48.42,924408.0,38.997,39.0292,38.9567,39.0212,924408.0
2018-07-10 09:30:00,48.43,48.65,48.34,48.53,411064.0,39.0292,39.2065,38.9567,39.1098,411064.0
2018-07-10 09:40:00,48.53,48.53,48.31,48.39,168918.0,39.1098,39.1098,38.9325,38.997,168918.0
2018-07-10 09:50:00,48.4,48.46,48.28,48.45,172844.0,39.0051,39.0534,38.9083,39.0453,172844.0
2018-07-10 10:00:00,48.45,48.49,48.34,48.45,192819.0,39.0453,39.0776,38.9567,39.0453,192819.0
2018-07-10 10:10:00,48.45,48.53,48.4,48.5,219168.0,39.0453,39.1098,39.0051,39.0856,219168.0
2018-07-10 10:20:00,48.51,48.57,48.47,48.54,198360.0,39.0937,39.1421,39.0615,39.1179,198360.0
2018-07-10 10:30:00,48.55,48.55,48.4,48.45,211831.0,39.1259,39.1259,39.0051,39.0453,211831.0
2018-07-10 10:40:00,48.45,48.57,48.42,48.52,301704.0,39.0453,39.1421,39.0212,39.1018,301704.0
2018-07-10 10:50:00,48.52,48.57,48.51,48.54,101142.0,39.1018,39.1421,39.0937,39.1179,101142.0
2018-07-10 11:00:00,48.54,48.61,48.54,48.58,150775.0,39.1179,39.1743,39.1179,39.1501,150775.0
2018-07-10 11:10:00,48.57,48.57,48.49,48.53,175767.0,39.1421,39.1421,39.0776,39.1098,175767.0
2018-07-10 11:20:00,48.52,48.57,48.47,48.48,201360.0,39.1018,39.1421,39.0615,39.0695,201360.0
2018-07-10 11:30:00,48.48,48.48,48.39,48.41,166784.0,39.0695,39.0695,38.997,39.0131,166784.0
2018-07-10 11:40:00,48.41,48.48,48.39,48.47,134445.0,39.0131,39.0695,38.997,39.0615,134445.0
2018-07-10 11:50:00,48.47,48.5,48.36,48.42,198461.0,39.0615,39.0856,38.9728,39.0212,198461.0
2018-07-10 12:00:00,48.42,48.46,48.38,48.44,176306.0,39.0212,39.0534,38.9889,39.0373,176306.0
2018-07-10 12:10:00,48.44,48.47,48.4,48.41,88951.0,39.0373,39.0615,39.0051,39.0131,88951.0
2018-07-10 12:20:00,48.42,48.42,48.34,48.39,70781.0,39.0212,39.0212,38.9567,38.997,70781.0
2018-07-10 12:30:00,48.4,48.42,48.34,48.39,124000.0,39.0051,39.0212,38.9567,38.997,124000.0
2018-07-10 12:40:00,48.4,48.41,48.19,48.19,150851.0,39.0051,39.0131,38.8358,38.8358,150851.0
2018-07-10 12:50:00,48.19,48.28,48.17,48.25,121414.0,38.8358,38.9083,38.8197,38.8842,121414.0
2018-07-10 13:00:00,48.26,48.33,48.25,48.28,57636.0,38.8922,38.9486,38.8842,38.9083,57636.0
2018-07-10 13:10:00,48.28,48.34,48.22,48.24,110094.0,38.9083,38.9567,38.86,38.8761,110094.0
2018-07-10 13:20:00,48.23,48.25,48.18,48.19,146234.0,38.8681,38.8842,38.8278,38.8358,146234.0
2018-07-10 13:30:00,48.19,48.21,48.13,48.14,70596.0,38.8358,38.8519,38.7875,38.7955,70596.0
2018-07-10 13:40:00,48.14,48.2,48.1,48.16,183700.0,38.7955,38.8439,38.7633,38.8116,183700.0
2018-07-10 13:50:00,48.16,48.26,48.15,48.23,93670.0,38.8116,38.8922,38.8036,38.8681,93670.0
2018-07-10 14:00:00,48.23,48.28,48.21,48.22,76298.0,38.8681,38.9083,38.8519,38.86,76298.0
2018-07-10 14:10:00,48.22,48.24,48.15,48.16,78725.0,38.86,38.8761,38.8036,38.8116,78725.0
2018-07-10 14:20:00,48.16,48.16,48.08,48.1,231103.0,38.8116,38.8116,38.7472,38.7633,231103.0
2018-07-10 14:30:00,48.1,48.11,48.04,48.04,268666.0,38.7633,38.7713,38.7149,38.7149,268666.0
2018-07-10 14:40:00,48.05,48.05,47.99,48.01,264920.0,38.723,38.723,38.6746,38.6908,264920.0
2018-07-10 14:50:00,48.01,48.07,47.99,48.06,267032.0,38.6908,38.7391,38.6746,38.7311,267032.0
2018-07-10 15:00:00,48.06,48.11,48.05,48.1,261893.0,38.7311,38.7713,38.723,38.7633,261893.0
2018-07-10 15:10:00,48.09,48.1,47.99,48.08,521680.0,38.7552,38.7633,38.6746,38.7472,521680.0
2018-07-10 15:20:00,48.08,48.11,47.99,48.01,214849.0,38.7472,38.7713,38.6746,38.6908,214849.0
2018-07-10 15:30:00,48.01,48.09,47.99,48.05,290929.0,38.6908,38.7552,38.6746,38.723,290929.0
2018-07-10 15:40:00,48.05,48.14,48.04,48.05,321660.0,38.723,38.7955,38.7149,38.723,321660.0
2018-07-10 15:50:00,48.06,48.16,48.05,48.11,640920.0,38.7311,38.8116,38.723,38.7713,640920.0
2018-07-11 09:30:00,47.64,48.06,47.62,47.93,279715.0,38.3926,38.7311,38.3765,38.6263,279715.0
2018-07-11 09:40:00,47.93,47.95,47.68,47.68,173132.0,38.6263,38.6424,38.4248,38.4248,173132.0
2018-07-11 09:50:00,47.68,47.87,47.63,47.77,246986.0,38.4248,38.5779,38.3845,38.4973,246986.0
2018-07-11 10:00:00,47.77,47.82,47.68,47.7,187599.0,38.4973,38.5376,38.4248,38.4409,187599.0
2018-07-11 10:10:00,47.7,47.86,47.67,47.82,339161.0,38.4409,38.5699,38.4168,38.5376,339161.0
2018-07-11 10:20:00,47.82,47.88,47.82,47.87,166793.0,38.5376,38.586,38.5376,38.5779,166793.0
2018-07-11 10:30:00,47.88,48.07,47.87,47.96,110238.0,38.586,38.7391,38.5779,38.6505,110238.0
2018-07-11 10:40:00,47.98,48.0,47.87,47.89,127161.0,38.6666,38.6827,38.5779,38.5941,127161.0
2018-07-11 10:50:00,47.89,47.95,47.86,47.94,83486.0,38.5941,38.6424,38.5699,38.6343,83486.0
2018-07-11 11:00:00,47.95,48.03,47.92,47.94,77492.0,38.6424,38.7069,38.6182,38.6343,77492.0
2018-07-11 11:10:00,47.94,48.02,47.9,47.96,80006.0,38.6343,38.6988,38.6021,38.6505,80006.0
2018-07-11 11:20:00,47.97,47.98,47.88,47.9,131051.0,38.6585,38.6666,38.586,38.6021,131051.0
2018-07-11 11:30:00,47.9,47.92,47.83,47.88,86875.0,38.6021,38.6182,38.5457,38.586,86875.0
2018-07-11 11:40:00,47.88,47.88,47.8,47.85,79302.0,38.586,38.586,38.5215,38.5618,79302.0
2018-07-11 11:50:00,47.85,47.85,47.75,47.76,123752.0,38.5618,38.5618,38.4812,38.4893,123752.0
2018-07-11 12:00:00,47.76,47.82,47.75,47.78,105943.0,38.4893,38.5376,38.4812,38.5054,105943.0
2018-07-11 12:10:00,47.77,47.81,47.73,47.78,84341.0,38.4973,38.5296,38.4651,38.5054,84341.0
2018-07-11 12:20:00,47.78,47.86,47.78,47.86,92530.0,38.5054,38.5699,38.5054,38.5699,92530.0
2018-07-11 12:30:00,47.86,47.93,47.85,47.88,95077.0,38.5699,38.6263,38.5618,38.586,95077.0
2018-07-11 12:40:00,47.88,47.95,47.85,47.94,113090.0,38.586,38.6424,38.5618,38.6343,113090.0
2018-07-11 12:50:00,47.94,47.94,47.8,47.84,39656.0,38.6343,38.6343,38.5215,38.5538,39656.0
2018-07-11 13:00:00,47.85,47.86,47.77,47.8,60524.0,38.5618,38.5699,38.4973,38.5215,60524.0
2018-07-11 13:10:00,47.79,47.84,47.77,47.83,83712.0,38.5135,38.5538,38.4973,38.5457,83712.0
2018-07-11 13:20:00,47.83,47.89,47.81,47.84,59425.0,38.5457,38.5941,38.5296,38.5538,59425.0
2018-07-11 13:30:00,47.84,47.89,47.79,47.82,74887.0,38.5538,38.5941,38.5135,38.5376,74887.0
2018-07-11 13:40:00,47.81,47.84,47.76,47.77,47052.0,38.5296,38.5538,38.4893,38.4973,47052.0
2018-07-11 13:50:00,47.76,47.76,47.69,47.71,52202.0,38.4893,38.4893,38.4329,38.449,52202.0
2018-07-11 14:00:00,47.7,47.71,47.64,47.66,134611.0,38.4409,38.449,38.3926,38.4087,134611.0
2018-07-11 14:10:00,47.65,47.7,47.58,47.69,177244.0,38.4006,38.4409,38.3442,38.4329,177244.0
2018-07-11 14:20:00,47.68,47.76,47.65,47.76,263111.0,38.4248,38.4893,38.4006,38.4893,263111.0
2018-07-11 14:30:00,47.76,47.83,47.74,47.81,101176.0,38.4893,38.5457,38.4732,38.5296,101176.0
2018-07-11 14:40:00,47.82,47.82,47.73,47.79,74690.0,38.5376,38.5376,38.4651,38.5135,74690.0
2018-07-11 14:50:00,47.79,47.8,47.72,47.75,63649.0,38.5135,38.5215,38.457,38.4812,63649.0
2018-07-11 15:00:00,47.74,47.81,47.72,47.79,83342.0,38.4732,38.5296,38.457,38.5135,83342.0
2018-07-11 15:10:00,47.79,47.81,47.69,47.74,86173.0,38.5135,38.5296,38.4329,38.4732,86173.0
2018-07-11 15:20:00,47.74,47.76,47.7,47.72,112996.0,38.4732,38.4893,38.4409,38.457,112996.0
2018-07-11 15:30:00,47.73,47.82,47.72,47.79,126806.0,38.4651,38.5376,38.457,38.5135,126806.0
2018-07-11 15:40:00,47.78,47.82,47.77,47.8,191138.0,38.5054,38.5376,38.4973,38.5215,191138.0
2018-07-11 15:50:00,47.79,47.8,47.71,47.74,508587.0,38.5135,38.5215,38.449,38.4732,508587.0
2018-07-12 09:30:00,48.0,48.03,47.8,47.92,209954.0,38.6827,38.7069,38.5215,38.6182,209954.0
2018-07-12 09:40:00,47.93,47.95,47.82,47.89,251113.0,38.6263,38.6424,38.5376,38.5941,251113.0
2018-07-12 09:50:00,47.9,47.99,47.81,47.95,81591.0,38.6021,38.6746,38.5296,38.6424,81591.0
2018-07-12 10:00:00,47.95,48.12,47.93,48.07,106968.0,38.6424,38.7794,38.6263,38.7391,106968.0
2018-07-12 10:10:00,48.07,48.09,47.92,47.93,140939.0,38.7391,38.7552,38.6182,38.6263,140939.0
2018-07-12 10:20:00,47.93,48.03,47.93,48.0,96913.0,38.6263,38.7069,38.6263,38.6827,96913.0
2018-07-12 10:30:00,48.01,48.03,47.89,47.94,138195.0,38.6908,38.7069,38.5941,38.6343,138195.0
2018-07-12 10:40:00,47.93,47.94,47.81,47.89,123211.0,38.6263,38.6343,38.5296,38.5941,123211.0
2018-07-12 10:50:00,47.9,47.98,47.88,47.95,60070.0,38.6021,38.6666,38.586,38.6424,60070.0
2018-07-12 11:00:00,47.96,47.99,47.92,47.95,98999.0,38.6505,38.6746,38.6182,38.6424,98999.0
2018-07-12 11:10:00,47.94,47.95,47.86,47.88,81677.0,38.6343,38.6424,38.5699,38.586,81677.0
2018-07-12 11:20:00,47.89,47.95,47.84,47.95,153241.0,38.5941,38.6424,38.5538,38.6424,153241.0
2018-07-12 11:30:00,47.95,48.02,47.92,48.0,104902.0,38.6424,38.6988,38.6182,38.6827,104902.0
2018-07-12 11:40:00,48.0,48.09,47.99,48.07,70671.0,38.6827,38.7552,38.6746,38.7391,70671.0
2018-07-12 11:50:00,48.07,48.15,48.05,48.12,67303.0,38.7391,38.8036,38.723,38.7794,67303.0
2018-07-12 12:00:00,48.13,48.14,48.02,48.02,102642.0,38.7875,38.7955,38.6988,38.6988,102642.0
2018-07-12 12:10:00,48.02,48.08,48.01,48.08,148924.0,38.6988,38.7472,38.6908,38.7472,148924.0
2018-07-12 12:20:00,48.09,48.22,48.07,48.21,158628.0,38.7552,38.86,38.7391,38.8519,158628.0
2018-07-12 12:30:00,48.21,48.26,48.2,48.22,65136.0,38.8519,38.8922,38.8439,38.86,65136.0
2018-07-12 12:40:00,48.21,48.22,48.1,48.14,73430.0,38.8519,38.86,38.7633,38.7955,73430.0
2018-07-12 12:50:00,48.13,48.2,48.11,48.19,71133.0,38.7875,38.8439,38.7713,38.8358,71133.0
2018-07-12 13:00:00,48.19,48.27,48.17,48.19,88310.0,38.8358,38.9003,38.8197,38.8358,88310.0
2018-07-12 13:10:00,48.19,48.24,48.17,48.23,33276.0,38.8358,38.8761,38.8197,38.8681,33276.0
2018-07-12 13:20:00,48.23,48.23,48.12,48.21,48697.0,38.8681,38.8681,38.7794,38.8519,48697.0
2018-07-12 13:30:00,48.21,48.21,48.13,48.17,47981.0,38.8519,38.8519,38.7875,38.8197,47981.0
2018-07-12 13:40:00,48.18,48.18,48.13,48.14,36258.0,38.8278,38.8278,38.7875,38.7955,36258.0
2018-07-12 13:50:00,48.13,48.14,48.07,48.09,51915.0,38.7875,38.7955,38.7391,38.7552,51915.0
2018-07-12 14:00:00,48.08,48.13,48.04,48.09,62132.0,38.7472,38.7875,38.7149,38.7552,62132.0
2018-07-12 14:10:00,48.09,48.1,48.04,48.07,54969.0,38.7552,38.7633,38.7149,38.7391,54969.0
2018-07-12 14:20:00,48.07,48.14,48.07,48.12,38311.0,38.7391,38.7955,38.7391,38.7794,38311.0
2018-07-12 14:30:00,48.11,48.18,48.07,48.15,142317.0,38.7713,38.8278,38.7391,38.8036,142317.0
2018-07-12 14:40:00,48.15,48.16,48.1,48.11,51708.0,38.8036,38.8116,38.7633,38.7713,51708.0
2018-07-12 14:50:00,48.11,48.13,48.03,48.06,69902.0,38.7713,38.7875,38.7069,38.7311,69902.0
2018-07-12 15:00:00,48.06,48.14,48.06,48.09,126470.0,38.7311,38.7955,38.7311,38.7552,126470.0
2018-07-12 15:10:00,48.08,48.13,48.04,48.08,97816.0,38.7472,38.7875,38.7149,38.7472,97816.0
2018-07-12 15:20:00,48.08,48.14,48.02,48.14,101933.0,38.7472,38.7955,38.6988,38.7955,101933.0
2018-07-12 15:30:00,48.14,48.19,48.12,48.16,152762.0,38.7955,38.8358,38.7794,38.8116,152762.0
2018-07-12 15:40:00,48.16,48.18,48.11,48.18,243110.0,38.8116,38.8278,38.7713,38.8278,243110.0
2018-07-12 15:50:00,48.18,48.18,47.99,48.03,1759367.0,38.8278,38.8278,38.6746,38.7069,1759367.0
2018-07-13 09:30:00,48.08,48.22,47.93,48.0,446524.0,38.7472,38.86,38.6263,38.6827,446524.0
2018-07-13 09:40:00,48.0,48.0,47.5,47.57,398633.0,38.6827,38.6827,38.2798,38.3362,398633.0
2018-07-13 09:50:00,47.58,47.68,47.47,47.63,402102.0,38.3442,38.4248,38.2556,38.3845,402102.0
2018-07-13 10:00:00,47.64,47.89,47.62,47.86,266772.0,38.3926,38.5941,38.3765,38.5699,266772.0
2018-07-13 10:10:00,47.86,48.05,47.85,48.02,249845.0,38.5699,38.723,38.5618,38.6988,249845.0
2018-07-13 10:20:00,48.02,48.16,47.98,47.99,192416.0,38.6988,38.8116,38.6666,38.6746,192416.0
2018-07-13 10:30:00,47.99,48.07,47.87,48.04,218559.0,38.6746,38.7391,38.5779,38.7149,218559.0
2018-07-13 10:40:00,48.03,48.31,48.03,48.31,263204.0,38.7069,38.9325,38.7069,38.9325,263204.0
2018-07-13 10:50:00,48.3,48.33,48.11,48.2,196225.0,38.9245,38.9486,38.7713,38.8439,196225.0
2018-07-13 11:00:00,48.21,48.39,48.21,48.39,187031.0,38.8519,38.997,38.8519,38.997,187031.0
2018-07-13 11:10:00,48.39,48.4,48.18,48.2,193878.0,38.997,39.0051,38.8278,38.8439,193878.0
2018-07-13 11:20:00,48.2,48.29,48.11,48.12,118156.0,38.8439,38.9164,38.7713,38.7794,118156.0
2018-07-13 11:30:00,48.13,48.14,48.0,48.03,179249.0,38.7875,38.7955,38.6827,38.7069,179249.0
2018-07-13 11:40:00,48.04,48.04,47.89,47.92,159974.0,38.7149,38.7149,38.5941,38.6182,159974.0
2018-07-13 11:50:00,47.93,48.02,47.91,48.02,128194.0,38.6263,38.6988,38.6102,38.6988,128194.0
2018-07-13 12:00:00,48.01,48.09,47.98,48.05,110808.0,38.6908,38.7552,38.6666,38.723,110808.0
2018-07-13 12:10:00,48.05,48.09,48.02,48.05,224230.0,38.723,38.7552,38.6988,38.723,224230.0
2018-07-13 12:20:00,48.05,48.06,47.96,48.04,90283.0,38.723,38.7311,38.6505,38.7149,90283.0
2018-07-13 12:30:00,48.03,48.05,47.98,48.0,68189.0,38.7069,38.723,38.6666,38.6827,68189.0
2018-07-13 12:40:00,48.0,48.06,48.0,48.04,106987.0,38.6827,38.7311,38.6827,38.7149,106987.0
2018-07-13 12:50:00,48.05,48.09,48.01,48.06,87585.0,38.723,38.7552,38.6908,38.7311,87585.0
2018-07-13 13:00:00,48.07,48.27,48.06,48.25,290348.0,38.7391,38.9003,38.7311,38.8842,290348.0
2018-07-13 13:10:00,48.24,48.29,48.22,48.26,104887.0,38.8761,38.9164,38.86,38.8922,104887.0
2018-07-13 13:20:00,48.26,48.32,48.25,48.27,178626.0,38.8922,38.9406,38.8842,38.9003,178626.0
2018-07-13 13:30:00,48.27,48.27,48.17,48.2,224884.0,38.9003,38.9003,38.8197,38.8439,224884.0
2018-07-13 13:40:00,48.19,48.2,48.1,48.17,196021.0,38.8358,38.8439,38.7633,38.8197,196021.0
2018-07-13 13:50:00,48.17,48.26,48.17,48.19,115641.0,38.8197,38.8922,38.8197,38.8358,115641.0
2018-07-13 14:00:00,48.19,48.19,48.01,48.03,144270.0,38.8358,38.8358,38.6908,38.7069,144270.0
2018-07-13 14:10:00,48.04,48.07,47.99,47.99,115103.0,38.7149,38.7391,38.6746,38.6746,115103.0
2018-07-13 14:20:00,48.0,48.03,47.97,48.0,120190.0,38.6827,38.7069,38.6585,38.6827,120190.0
2018-07-13 14:30:00,48.0,48.01,47.96,47.97,109891.0,38.6827,38.6908,38.6505,38.6585,109891.0
2018-07-13 14:40:00,47.97,48.01,47.95,47.98,74245.0,38.6585,38.6908,38.6424,38.6666,74245.0
2018-07-13 14:50:00,47.99,48.03,47.98,47.98,128548.0,38.6746,38.7069,38.6666,38.6666,128548.0
2018-07-13 15:00:00,47.98,48.07,47.98,48.06,115477.0,38.6666,38.7391,38.6666,38.7311,115477.0
2018-07-13 15:10:00,48.07,48.13,48.04,48.09,231012.0,38.7391,38.7875,38.7149,38.7552,231012.0
2018-07-13 15:20:00,48.09,48.11,47.99,48.02,138518.0,38.7552,38.7713,38.6746,38.6988,138518.0
2018-07-13 15:30:00,48.02,48.06,48.0,48.04,133078.0,38.6988,38.7311,38.6827,38.7149,133078.0
2018-07-13 15:40:00,48.04,48.1,48.02,48.06,281413.0,38.7149,38.7633,38.6988,38.7311,281413.0
2018-07-13 15:50:00,48.06,48.1,47.99,48.06,810970.0,38.7311,38.7633,38.6746,38.7311,810970.0
2018-07-16 09:30:00,48.22,48.67,48.2,48.62,362469.0,38.86,39.2226,38.8439,39.1823,362469.0
2018-07-16 09:40:00,48.62,48.7,48.42,48.63,203156.0,39.1823,39.2468,39.0212,39.1904,203156.0
2018-07-16 09:50:00,48.62,48.9,48.6,48.83,317859.0,39.1823,39.408,39.1662,39.3516,317859.0
2018-07-16 10:00:00,48.84,48.9,48.76,48.85,284792.0,39.3596,39.408,39.2952,39.3677,284792.0
2018-07-16 10:10:00,48.86,48.92,48.79,48.8,220881.0,39.3758,39.4241,39.3194,39.3274,220881.0
2018-07-16 10:20:00,48.8,48.8,48.64,48.77,110449.0,39.3274,39.3274,39.1985,39.3032,110449.0
2018-07-16 10:30:00,48.77,48.84,48.74,48.75,286461.0,39.3032,39.3596,39.2791,39.2871,286461.0
2018-07-16 10:40:00,48.75,48.75,48.53,48.54,114354.0,39.2871,39.2871,39.1098,39.1179,114354.0
2018-07-16 10:50:00,48.54,48.55,48.41,48.44,267027.0,39.1179,39.1259,39.0131,39.0373,267027.0
2018-07-16 11:00:00,48.43,48.61,48.43,48.57,209308.0,39.0292,39.1743,39.0292,39.1421,209308.0
2018-07-16 11:10:00,48.57,48.75,48.56,48.69,175944.0,39.1421,39.2871,39.134,39.2388,175944.0
2018-07-16 11:20:00,48.69,48.82,48.65,48.78,154932.0,39.2388,39.3435,39.2065,39.3113,154932.0
2018-07-16 11:30:00,48.79,48.88,48.75,48.82,163037.0,39.3194,39.3919,39.2871,39.3435,163037.0
2018-07-16 11:40:00,48.82,48.95,48.8,48.91,298714.0,39.3435,39.4483,39.3274,39.4161,298714.0
2018-07-16 11:50:00,48.91,48.92,48.85,48.86,95509.0,39.4161,39.4241,39.3677,39.3758,95509.0
2018-07-16 12:00:00,48.87,48.87,48.72,48.83,191901.0,39.3838,39.3838,39.2629,39.3516,191901.0
2018-07-16 12:10:00,48.83,48.86,48.78,48.83,92491.0,39.3516,39.3758,39.3113,39.3516,92491.0
2018-07-16 12:20:00,48.82,48.9,48.81,48.88,72351.0,39.3435,39.408,39.3355,39.3919,72351.0
2018-07-16 12:30:00,48.88,48.9,48.79,48.82,78204.0,39.3919,39.408,39.3194,39.3435,78204.0
2018-07-16 12:40:00,48.82,48.97,48.82,48.97,69640.0,39.3435,39.4644,39.3435,39.4644,69640.0
2018-07-16 12:50:00,48.97,49.02,48.92,48.95,124530.0,39.4644,39.5047,39.4241,39.4483,124530.0
2018-07-16 13:00:00,48.95,48.96,48.92,48.94,156238.0,39.4483,39.4564,39.4241,39.4402,156238.0
2018-07-16 13:10:00,48.94,49.03,48.93,49.03,138449.0,39.4402,39.5128,39.4322,39.5128,138449.0
2018-07-16 13:20:00,49.02,49.06,48.99,49.05,168297.0,39.5047,39.5369,39.4805,39.5289,168297.0
2018-07-16 13:30:00,49.06,49.09,49.03,49.05,106919.0,39.5369,39.5611,39.5128,39.5289,106919.0
2018-07-16 13:40:00,49.05,49.05,48.93,48.95,127242.0,39.5289,39.5289,39.4322,39.4483,127242.0
2018-07-16 13:50:00,48.96,48.96,48.84,48.9,135459.0,39.4564,39.4564,39.3596,39.408,135459.0
2018-07-16 14:00:00,48.9,48.93,48.85,48.91,108184.0,39.408,39.4322,39.3677,39.4161,108184.0
2018-07-16 14:10:00,48.91,48.92,48.78,48.82,86728.0,39.4161,39.4241,39.3113,39.3435,86728.0
2018-07-16 14:20:00,48.81,48.86,48.78,48.84,93867.0,39.3355,39.3758,39.3113,39.3596,93867.0
2018-07-16 14:30:00,48.83,48.84,48.76,48.76,82064.0,39.3516,39.3596,39.2952,39.2952,82064.0
2018-07-16 14:40:00,48.76,48.78,48.7,48.71,91023.0,39.2952,39.3113,39.2468,39.2549,91023.0
2018-07-16 14:50:00,48.71,48.72,48.65,48.68,76595.0,39.2549,39.2629,39.2065,39.2307,76595.0
2018-07-16 15:00:00,48.69,48.82,48.67,48.81,152908.0,39.2388,39.3435,39.2226,39.3355,152908.0
2018-07-16 15:10:00,48.82,48.85,48.77,48.82,171220.0,39.3435,39.3677,39.3032,39.3435,171220.0
2018-07-16 15:20:00,48.82,48.9,48.81,48.9,127384.0,39.3435,39.408,39.3355,39.408,127384.0
2018-07-16 15:30:00,48.9,49.0,48.89,48.97,278988.0,39.408,39.4886,39.3999,39.4644,278988.0
2018-07-16 15:40:00,48.97,48.98,48.84,48.87,356667.0,39.4644,39.4725,39.3596,39.3838,356667.0
2018-07-16 15:50:00,48.86,48.96,48.85,48.9,957064.0,39.3758,39.4564,39.3677,39.408,957064.0
2018-07-17 09:30:00,49.0,49.15,48.55,48.58,456654.0,39.4886,39.6095,39.1259,39.1501,456654.0
2018-07-17 09:40:00,48.56,48.73,48.49,48.59,374340.0,39.134,39.271,39.0776,39.1582,374340.0
2018-07-17 09:50:00,48.58,48.96,48.58,48.96,220869.0,39.1501,39.4564,39.1501,39.4564,220869.0
2018-07-17 10:00:00,48.96,49.05,48.89,49.01,264025.0,39.4564,39.5289,39.3999,39.4966,264025.0
2018-07-17 10:10:00,49.01,49.07,48.88,48.94,236545.0,39.4966,39.545,39.3919,39.4402,236545.0
2018-07-17 10:20:00,48.95,48.99,48.83,48.91,258673.0,39.4483,39.4805,39.3516,39.4161,258673.0
2018-07-17 10:30:00,48.91,49.03,48.85,48.95,215892.0,39.4161,39.5128,39.3677,39.4483,215892.0
2018-07-17 10:40:00,48.95,49.03,48.9,49.02,107210.0,39.4483,39.5128,39.408,39.5047,107210.0
2018-07-17 10:50:00,49.02,49.11,48.96,49.09,242129.0,39.5047,39.5772,39.4564,39.5611,242129.0
2018-07-17 11:00:00,49.09,49.11,48.98,49.07,266611.0,39.5611,39.5772,39.4725,39.545,266611.0
2018-07-17 11:10:00,49.07,49.25,49.06,49.21,263439.0,39.545,39.6901,39.5369,39.6578,263439.0
2018-07-17 11:20:00,49.21,49.22,49.06,49.07,191300.0,39.6578,39.6659,39.5369,39.545,191300.0
2018-07-17 11:30:00,49.07,49.07,48.94,48.96,118410.0,39.545,39.545,39.4402,39.4564,118410.0
2018-07-17 11:40:00,48.96,49.1,48.91,48.95,154996.0,39.4564,39.5692,39.4161,39.4483,154996.0
2018-07-17 11:50:00,48.95,49.0,48.92,49.0,109223.0,39.4483,39.4886,39.4241,39.4886,109223.0
2018-07-17 12:00:00,49.01,49.08,48.99,49.07,123959.0,39.4966,39.5531,39.4805,39.545,123959.0
2018-07-17 12:10:00,49.08,49.19,49.07,49.18,107270.0,39.5531,39.6417,39.545,39.6336,107270.0
2018-07-17 12:20:00,49.17,49.21,49.06,49.07,52026.0,39.6256,39.6578,39.5369,39.545,52026.0
2018-07-17 12:30:00,49.06,49.06,48.96,48.98,66459.0,39.5369,39.5369,39.4564,39.4725,66459.0
2018-07-17 12:40:00,48.98,49.02,48.94,49.0,121659.0,39.4725,39.5047,39.4402,39.4886,121659.0
2018-07-17 12:50:00,49.01,49.07,49.01,49.06,108643.0,39.4966,39.545,39.4966,39.5369,108643.0
2018-07-17 13:00:00,49.06,49.09,49.04,49.06,76701.0,39.5369,39.5611,39.5208,39.5369,76701.0
2018-07-17 13:10:00,49.06,49.19,49.06,49.14,155910.0,39.5369,39.6417,39.5369,39.6014,155910.0
2018-07-17 13:20:00,49.14,49.18,49.06,49.08,242144.0,39.6014,39.6336,39.5369,39.5531,242144.0
2018-07-17 13:30:00,49.09,49.14,49.08,49.1,97068.0,39.5611,39.6014,39.5531,39.5692,97068.0
2018-07-17 13:40:00,49.1,49.16,49.1,49.15,177184.0,39.5692,39.6175,39.5692,39.6095,177184.0
2018-07-17 13:50:00,49.15,49.19,49.08,49.08,201722.0,39.6095,39.6417,39.5531,39.5531,201722.0
2018-07-17 14:00:00,49.08,49.1,48.89,48.94,342317.0,39.5531,39.5692,39.3999,39.4402,342317.0
2018-07-17 14:10:00,48.94,48.99,48.9,48.95,239001.0,39.4402,39.4805,39.408,39.4483,239001.0
2018-07-17 14:20:00,48.94,49.14,48.93,49.11,225816.0,39.4402,39.6014,39.4322,39.5772,225816.0
2018-07-17 14:30:00,49.11,49.22,49.08,49.21,203874.0,39.5772,39.6659,39.5531,39.6578,203874.0
2018-07-17 14:40:00,49.2,49.27,49.19,49.23,293562.0,39.6498,39.7062,39.6417,39.6739,293562.0
2018-07-17 14:50:00,49.24,49.25,49.15,49.16,169514.0,39.682,39.6901,39.6095,39.6175,169514.0
2018-07-17 15:00:00,49.16,49.23,49.07,49.21,267355.0,39.6175,39.6739,39.545,39.6578,267355.0
2018-07-17 15:10:00,49.21,49.45,49.21,49.32,333072.0,39.6578,39.8512,39.6578,39.7465,333072.0
2018-07-17 15:20:00,49.33,49.35,49.25,49.29,331691.0,39.7545,39.7706,39.6901,39.7223,331691.0
2018-07-17 15:30:00,49.3,49.3,49.15,49.23,336703.0,39.7304,39.7304,39.6095,39.6739,336703.0
2018-07-17 15:40:00,49.23,49.27,49.16,49.26,480614.0,39.6739,39.7062,39.6175,39.6981,480614.0
2018-07-17 15:50:00,49.25,49.27,49.13,49.2,1076226.0,39.6901,39.7062,39.5934,39.6498,1076226.0
2018-07-18 09:30:00,50.75,51.5,50.29,51.0,2803150.0,40.8989,41.5033,40.5282,41.1004,2803150.0
2018-07-18 09:40:00,51.0,51.19,50.63,50.9,1569735.0,41.1004,41.2535,40.8022,41.0198,1569735.0
2018-07-18 09:50:00,50.9,51.0,50.69,50.93,754441.0,41.0198,41.1004,40.8505,41.044,754441.0
2018-07-18 10:00:00,50.92,50.95,50.6,50.69,609100.0,41.0359,41.0601,40.778,40.8505,609100.0
2018-07-18 10:10:00,50.7,50.88,50.67,50.83,438232.0,40.8586,41.0037,40.8344,40.9634,438232.0
2018-07-18 10:20:00,50.84,50.99,50.62,50.76,575768.0,40.9714,41.0923,40.7941,40.907,575768.0
2018-07-18 10:30:00,50.76,50.77,50.29,50.57,801634.0,40.907,40.915,40.5282,40.7538,801634.0
2018-07-18 10:40:00,50.56,50.84,50.54,50.79,381124.0,40.7458,40.9714,40.7297,40.9311,381124.0
2018-07-18 10:50:00,50.78,50.95,50.74,50.88,350825.0,40.9231,41.0601,40.8908,41.0037,350825.0
2018-07-18 11:00:00,50.87,50.91,50.64,50.65,326012.0,40.9956,41.0278,40.8102,40.8183,326012.0
2018-07-18 11:10:00,50.65,50.71,50.5,50.58,334349.0,40.8183,40.8667,40.6974,40.7619,334349.0
2018-07-18 11:20:00,50.57,50.6,50.5,50.55,214029.0,40.7538,40.778,40.6974,40.7377,214029.0
2018-07-18 11:30:00,50.55,50.75,50.53,50.59,202457.0,40.7377,40.8989,40.7216,40.77,202457.0
2018-07-18 11:40:00,50.6,50.73,50.58,50.71,153287.0,40.778,40.8828,40.7619,40.8667,153287.0
2018-07-18 11:50:00,50.71,50.86,50.7,50.79,247829.0,40.8667,40.9875,40.8586,40.9311,247829.0
2018-07-18 12:00:00,50.79,50.79,50.64,50.75,183207.0,40.9311,40.9311,40.8102,40.8989,183207.0
2018-07-18 12:10:00,50.74,50.87,50.66,50.68,296024.0,40.8908,40.9956,40.8264,40.8425,296024.0
2018-07-18 12:20:00,50.69,50.74,50.57,50.58,219115.0,40.8505,40.8908,40.7538,40.7619,219115.0
2018-07-18 12:30:00,50.59,50.61,50.52,50.55,158265.0,40.77,40.7861,40.7135,40.7377,158265.0
2018-07-18 12:40:00,50.55,50.6,50.5,50.55,164594.0,40.7377,40.778,40.6974,40.7377,164594.0
2018-07-18 12:50:00,50.54,50.6,50.52,50.55,94599.0,40.7297,40.778,40.7135,40.7377,94599.0
2018-07-18 13:00:00,50.54,50.54,50.39,50.45,173670.0,40.7297,40.7297,40.6088,40.6571,173670.0
2018-07-18 13:10:00,50.44,50.47,50.36,50.37,161425.0,40.6491,40.6732,40.5846,40.5927,161425.0
2018-07-18 13:20:00,50.38,50.4,50.2,50.29,249357.0,40.6007,40.6168,40.4557,40.5282,249357.0
2018-07-18 13:30:00,50.3,50.36,50.2,50.23,148358.0,40.5362,40.5846,40.4557,40.4798,148358.0
2018-07-18 13:40:00,50.23,50.26,50.22,50.25,195190.0,40.4798,40.504,40.4718,40.4959,195190.0
2018-07-18 13:50:00,50.24,50.24,50.05,50.22,376739.0,40.4879,40.4879,40.3348,40.4718,376739.0
2018-07-18 14:00:00,50.22,50.44,50.17,50.37,309831.0,40.4718,40.6491,40.4315,40.5927,309831.0
2018-07-18 14:10:00,50.38,50.39,50.29,50.31,129602.0,40.6007,40.6088,40.5282,40.5443,129602.0
2018-07-18 14:20:00,50.32,50.46,50.31,50.43,131869.0,40.5524,40.6652,40.5443,40.641,131869.0
2018-07-18 14:30:00,50.43,50.49,50.36,50.4,217057.0,40.641,40.6894,40.5846,40.6168,217057.0
2018-07-18 14:40:00,50.4,50.44,50.35,50.4,137475.0,40.6168,40.6491,40.5765,40.6168,137475.0
2018-07-18 14:50:00,50.4,50.4,50.28,50.33,201488.0,40.6168,40.6168,40.5201,40.5604,201488.0
2018-07-18 15:00:00,50.33,50.39,50.31,50.35,200013.0,40.5604,40.6088,40.5443,40.5765,200013.0
2018-07-18 15:10:00,50.35,50.43,50.32,50.35,206540.0,40.5765,40.641,40.5524,40.5765,206540.0
2018-07-18 15:20:00,50.35,50.44,50.34,50.44,142313.0,40.5765,40.6491,40.5685,40.6491,142313.0
2018-07-18 15:30:00,50.44,50.49,50.4,50.45,280087.0,40.6491,40.6894,40.6168,40.6571,280087.0
2018-07-18 15:40:00,50.46,50.63,50.44,50.51,539189.0,40.6652,40.8022,40.6491,40.7055,539189.0
2018-07-18 15:50:00,50.5,50.56,50.44,50.55,1043937.0,40.6974,40.7458,40.6491,40.7377,1043937.0
2018-07-19 09:30:00,50.5,50.97,50.48,50.72,733328.0,40.6974,41.0762,40.6813,40.8747,733328.0
2018-07-19 09:40:00,50.73,50.8,50.35,50.41,470729.0,40.8828,40.9392,40.5765,40.6249,470729.0
2018-07-19 09:50:00,50.41,50.43,50.13,50.21,664186.0,40.6249,40.641,40.3992,40.4637,664186.0
2018-07-19 10:00:00,50.22,50.43,50.2,50.34,228272.0,40.4718,40.641,40.4557,40.5685,228272.0
2018-07-19 10:10:00,50.35,50.55,50.34,50.38,270899.0,40.5765,40.7377,40.5685,40.6007,270899.0
2018-07-19 10:20:00,50.38,50.44,50.25,50.31,202933.0,40.6007,40.6491,40.4959,40.5443,202933.0
2018-07-19 10:30:00,50.3,50.43,50.21,50.43,243303.0,40.5362,40.641,40.4637,40.641,243303.0
2018-07-19 10:40:00,50.43,50.54,50.4,50.54,153477.0,40.641,40.7297,40.6168,40.7297,153477.0
2018-07-19 10:50:00,50.55,50.65,50.5,50.56,186792.0,40.7377,40.8183,40.6974,40.7458,186792.0
2018-07-19 11:00:00,50.57,50.71,50.51,50.7,303492.0,40.7538,40.8667,40.7055,40.8586,303492.0
2018-07-19 11:10:00,50.69,50.72,50.58,50.63,319227.0,40.8505,40.8747,40.7619,40.8022,319227.0
2018-07-19 11:20:00,50.63,50.65,50.5,50.52,197378.0,40.8022,40.8183,40.6974,40.7135,197378.0
2018-07-19 11:30:00,50.51,50.61,50.51,50.58,155410.0,40.7055,40.7861,40.7055,40.7619,155410.0
2018-07-19 11:40:00,50.56,50.61,50.47,50.48,156148.0,40.7458,40.7861,40.6732,40.6813,156148.0
2018-07-19 11:50:00,50.48,50.51,50.44,50.48,118499.0,40.6813,40.7055,40.6491,40.6813,118499.0
2018-07-19 12:00:00,50.48,50.5,50.37,50.4,147421.0,40.6813,40.6974,40.5927,40.6168,147421.0
2018-07-19 12:10:00,50.41,50.42,50.3,50.3,127630.0,40.6249,40.633,40.5362,40.5362,127630.0
2018-07-19 12:20:00,50.31,50.33,50.18,50.23,209793.0,40.5443,40.5604,40.4395,40.4798,209793.0
2018-07-19 12:30:00,50.23,50.33,50.22,50.32,114811.0,40.4798,40.5604,40.4718,40.5524,114811.0
2018-07-19 12:40:00,50.32,50.38,50.21,50.22,261279.0,40.5524,40.6007,40.4637,40.4718,261279.0
2018-07-19 12:50:00,50.23,50.32,50.18,50.3,114165.0,40.4798,40.5524,40.4395,40.5362,114165.0
2018-07-19 13:00:00,50.3,50.37,50.18,50.25,184307.0,40.5362,40.5927,40.4395,40.4959,184307.0
2018-07-19 13:10:00,50.25,50.25,50.08,50.15,216200.0,40.4959,40.4959,40.3589,40.4154,216200.0
2018-07-19 13:20:00,50.16,50.19,50.12,50.13,180423.0,40.4234,40.4476,40.3912,40.3992,180423.0
2018-07-19 13:30:00,50.13,50.18,50.07,50.16,143091.0,40.3992,40.4395,40.3509,40.4234,143091.0
2018-07-19 13:40:00,50.16,50.18,50.1,50.13,134836.0,40.4234,40.4395,40.3751,40.3992,134836.0
2018-07-19 13:50:00,50.14,50.19,50.1,50.18,126121.0,40.4073,40.4476,40.3751,40.4395,126121.0
2018-07-19 14:00:00,50.18,50.19,50.12,50.15,143611.0,40.4395,40.4476,40.3912,40.4154,143611.0
2018-07-19 14:10:00,50.16,50.17,50.08,50.14,137693.0,40.4234,40.4315,40.3589,40.4073,137693.0
2018-07-19 14:20:00,50.14,50.24,50.12,50.22,188243.0,40.4073,40.4879,40.3912,40.4718,188243.0
2018-07-19 14:30:00,50.22,50.23,50.13,50.17,165300.0,40.4718,40.4798,40.3992,40.4315,165300.0
2018-07-19 14:40:00,50.17,50.2,50.0,50.0,230189.0,40.4315,40.4557,40.2945,40.2945,230189.0
2018-07-19 14:50:00,50.0,50.06,49.95,50.04,226806.0,40.2945,40.3428,40.2542,40.3267,226806.0
2018-07-19 15:00:00,50.05,50.11,50.04,50.05,356865.0,40.3348,40.3831,40.3267,40.3348,356865.0
2018-07-19 15:10:00,50.06,50.06,49.93,49.95,210832.0,40.3428,40.3428,40.2381,40.2542,210832.0
2018-07-19 15:20:00,49.96,50.06,49.95,50.03,197817.0,40.2622,40.3428,40.2542,40.3187,197817.0
2018-07-19 15:30:00,50.03,50.07,49.99,50.03,257145.0,40.3187,40.3509,40.2864,40.3187,257145.0
2018-07-19 15:40:00,50.03,50.03,49.89,49.9,542554.0,40.3187,40.3187,40.2058,40.2139,542554.0
2018-07-19 15:50:00,49.9,49.93,49.78,49.83,1069661.0,40.2139,40.2381,40.1172,40.1575,1069661.0
2018-07-20 09:30:00,49.65,50.15,49.59,50.1,634057.0,40.0124,40.4154,39.9641,40.3751,634057.0
2018-07-20 09:40:00,50.1,50.28,50.05,50.26,359288.0,40.3751,40.5201,40.3348,40.504,359288.0
2018-07-20 09:50:00,50.27,50.35,50.2,50.3,337766.0,40.5121,40.5765,40.4557,40.5362,337766.0
2018-07-20 10:00:00,50.31,50.36,50.19,50.36,306358.0,40.5443,40.5846,40.4476,40.5846,306358.0
2018-07-20 10:10:00,50.37,50.4,50.3,50.31,201939.0,40.5927,40.6168,40.5362,40.5443,201939.0
2018-07-20 10:20:00,50.31,50.38,50.25,50.28,177906.0,40.5443,40.6007,40.4959,40.5201,177906.0
2018-07-20 10:30:00,50.28,50.32,50.21,50.23,98650.0,40.5201,40.5524,40.4637,40.4798,98650.0
2018-07-20 10:40:00,50.23,50.3,50.21,50.27,143775.0,40.4798,40.5362,40.4637,40.5121,143775.0
2018-07-20 10:50:00,50.26,50.3,50.12,50.27,218092.0,40.504,40.5362,40.3912,40.5121,218092.0
2018-07-20 11:00:00,50.27,50.31,50.22,50.3,107215.0,40.5121,40.5443,40.4718,40.5362,107215.0
2018-07-20 11:10:00,50.31,50.45,50.3,50.42,221125.0,40.5443,40.6571,40.5362,40.633,221125.0
2018-07-20 11:20:00,50.42,50.58,50.41,50.58,170099.0,40.633,40.7619,40.6249,40.7619,170099.0
2018-07-20 11:30:00,50.58,50.59,50.41,50.43,159432.0,40.7619,40.77,40.6249,40.641,159432.0
2018-07-20 11:40:00,50.44,50.55,50.44,50.52,143749.0,40.6491,40.7377,40.6491,40.7135,143749.0
2018-07-20 11:50:00,50.52,50.55,50.51,50.54,88177.0,40.7135,40.7377,40.7055,40.7297,88177.0
2018-07-20 12:00:00,50.53,50.54,50.46,50.48,117656.0,40.7216,40.7297,40.6652,40.6813,117656.0
2018-07-20 12:10:00,50.48,50.48,50.4,50.45,138226.0,40.6813,40.6813,40.6168,40.6571,138226.0
2018-07-20 12:20:00,50.44,50.48,50.42,50.48,87214.0,40.6491,40.6813,40.633,40.6813,87214.0
2018-07-20 12:30:00,50.47,50.52,50.46,50.52,55003.0,40.6732,40.7135,40.6652,40.7135,55003.0
2018-07-20 12:40:00,50.52,50.54,50.48,50.5,91087.0,40.7135,40.7297,40.6813,40.6974,91087.0
2018-07-20 12:50:00,50.5,50.53,50.47,50.49,76858.0,40.6974,40.7216,40.6732,40.6894,76858.0
2018-07-20 13:00:00,50.49,50.49,50.46,50.47,71255.0,40.6894,40.6894,40.6652,40.6732,71255.0
2018-07-20 13:10:00,50.47,50.47,50.39,50.39,137830.0,40.6732,40.6732,40.6088,40.6088,137830.0
2018-07-20 13:20:00,50.4,50.42,50.33,50.36,101768.0,40.6168,40.633,40.5604,40.5846,101768.0
2018-07-20 13:30:00,50.35,50.43,50.33,50.43,74389.0,40.5765,40.641,40.5604,40.641,74389.0
2018-07-20 13:40:00,50.43,50.44,50.38,50.42,165768.0,40.641,40.6491,40.6007,40.633,165768.0
2018-07-20 13:50:00,50.42,50.46,50.4,50.45,90200.0,40.633,40.6652,40.6168,40.6571,90200.0
2018-07-20 14:00:00,50.45,50.48,50.39,50.4,93819.0,40.6571,40.6813,40.6088,40.6168,93819.0
2018-07-20 14:10:00,50.4,50.4,50.35,50.37,75834.0,40.6168,40.6168,40.5765,40.5927,75834.0
2018-07-20 14:20:00,50.37,50.38,50.33,50.34,188947.0,40.5927,40.6007,40.5604,40.5685,188947.0
2018-07-20 14:30:00,50.34,50.34,50.25,50.26,121399.0,40.5685,40.5685,40.4959,40.504,121399.0
2018-07-20 14:40:00,50.25,50.32,50.25,50.3,135315.0,40.4959,40.5524,40.4959,40.5362,135315.0
2018-07-20 14:50:00,50.3,50.32,50.25,50.26,134540.0,40.5362,40.5524,40.4959,40.504,134540.0
2018-07-20 15:00:00,50.27,50.27,50.18,50.19,250305.0,40.5121,40.5121,40.4395,40.4476,250305.0
2018-07-20 15:10:00,50.18,50.2,50.13,50.2,339106.0,40.4395,40.4557,40.3992,40.4557,339106.0
2018-07-20 15:20:00,50.21,50.22,50.15,50.15,164369.0,40.4637,40.4718,40.4154,40.4154,164369.0
2018-07-20 15:30:00,50.16,50.22,50.15,50.22,249826.0,40.4234,40.4718,40.4154,40.4718,249826.0
2018-07-20 15:40:00,50.22,50.32,50.2,50.27,380988.0,40.4718,40.5524,40.4557,40.5121,380988.0
2018-07-20 15:50:00,50.26,50.3,50.18,50.26,916701.0,40.504,40.5362,40.4395,40.504,916701.0
2018-07-23 09:30:00,50.27,50.71,50.25,50.7,262363.0,40.5121,40.8667,40.4959,40.8586,262363.0
2018-07-23 09:40:00,50.71,50.86,50.62,50.78,231747.0,40.8667,40.9875,40.7941,40.9231,231747.0
2018-07-23 09:50:00,50.78,50.88,50.7,50.79,232244.0,40.9231,41.0037,40.8586,40.9311,232244.0
2018-07-23 10:00:00,50.79,50.9,50.76,50.8,267277.0,40.9311,41.0198,40.907,40.9392,267277.0
2018-07-23 10:10:00,50.8,50.82,50.67,50.71,215454.0,40.9392,40.9553,40.8344,40.8667,215454.0
2018-07-23 10:20:00,50.71,50.73,50.6,50.62,147129.0,40.8667,40.8828,40.778,40.7941,147129.0
2018-07-23 10:30:00,50.62,50.7,50.58,50.69,169743.0,40.7941,40.8586,40.7619,40.8505,169743.0
2018-07-23 10:40:00,50.7,50.71,50.59,50.67,127825.0,40.8586,40.8667,40.77,40.8344,127825.0
2018-07-23 10:50:00,50.66,50.76,50.64,50.67,156842.0,40.8264,40.907,40.8102,40.8344,156842.0
2018-07-23 11:00:00,50.67,50.79,50.67,50.72,111200.0,40.8344,40.9311,40.8344,40.8747,111200.0
2018-07-23 11:10:00,50.72,50.92,50.71,50.91,148527.0,40.8747,41.0359,40.8667,41.0278,148527.0
2018-07-23 11:20:00,50.91,51.0,50.87,50.98,199116.0,41.0278,41.1004,40.9956,41.0842,199116.0
2018-07-23 11:30:00,50.98,51.0,50.88,50.9,113826.0,41.0842,41.1004,41.0037,41.0198,113826.0
2018-07-23 11:40:00,50.9,50.93,50.86,50.89,79437.0,41.0198,41.044,40.9875,41.0117,79437.0
2018-07-23 11:50:00,50.89,50.93,50.86,50.9,97839.0,41.0117,41.044,40.9875,41.0198,97839.0
2018-07-23 12:00:00,50.9,50.92,50.8,50.82,89868.0,41.0198,41.0359,40.9392,40.9553,89868.0
2018-07-23 12:10:00,50.81,50.86,50.78,50.84,116116.0,40.9472,40.9875,40.9231,40.9714,116116.0
2018-07-23 12:20:00,50.83,50.9,50.83,50.89,110786.0,40.9634,41.0198,40.9634,41.0117,110786.0
2018-07-23 12:30:00,50.9,50.91,50.87,50.91,77409.0,41.0198,41.0278,40.9956,41.0278,77409.0
2018-07-23 12:40:00,50.91,50.94,50.84,50.86,76753.0,41.0278,41.052,40.9714,40.9875,76753.0
2018-07-23 12:50:00,50.86,50.91,50.86,50.87,78045.0,40.9875,41.0278,40.9875,40.9956,78045.0
2018-07-23 13:00:00,50.86,50.9,50.83,50.86,73726.0,40.9875,41.0198,40.9634,40.9875,73726.0
2018-07-23 13:10:00,50.86,50.87,50.77,50.78,82285.0,40.9875,40.9956,40.915,40.9231,82285.0
2018-07-23 13:20:00,50.79,50.83,50.76,50.81,72682.0,40.9311,40.9634,40.907,40.9472,72682.0
2018-07-23 13:30:00,50.81,50.86,50.8,50.81,79816.0,40.9472,40.9875,40.9392,40.9472,79816.0
2018-07-23 13:40:00,50.82,50.85,50.78,50.78,64335.0,40.9553,40.9795,40.9231,40.9231,64335.0
2018-07-23 13:50:00,50.79,50.85,50.78,50.82,72561.0,40.9311,40.9795,40.9231,40.9553,72561.0
2018-07-23 14:00:00,50.82,50.85,50.78,50.78,96075.0,40.9553,40.9795,40.9231,40.9231,96075.0
2018-07-23 14:10:00,50.79,50.82,50.78,50.81,70304.0,40.9311,40.9553,40.9231,40.9472,70304.0
2018-07-23 14:20:00,50.8,50.86,50.8,50.85,104694.0,40.9392,40.9875,40.9392,40.9795,104694.0
2018-07-23 14:30:00,50.84,50.84,50.79,50.84,102391.0,40.9714,40.9714,40.9311,40.9714,102391.0
2018-07-23 14:40:00,50.83,50.91,50.82,50.88,90427.0,40.9634,41.0278,40.9553,41.0037,90427.0
2018-07-23 14:50:00,50.88,50.91,50.83,50.87,102051.0,41.0037,41.0278,40.9634,40.9956,102051.0
2018-07-23 15:00:00,50.88,50.88,50.85,50.87,78611.0,41.0037,41.0037,40.9795,40.9956,78611.0
2018-07-23 15:10:00,50.87,50.9,50.83,50.83,118404.0,40.9956,41.0198,40.9634,40.9634,118404.0
2018-07-23 15:20:00,50.83,50.86,50.8,50.83,146832.0,40.9634,40.9875,40.9392,40.9634,146832.0
2018-07-23 15:30:00,50.84,50.85,50.75,50.75,200061.0,40.9714,40.9795,40.8989,40.8989,200061.0
2018-07-23 15:40:00,50.76,50.79,50.74,50.76,197704.0,40.907,40.9311,40.8908,40.907,197704.0
2018-07-23 15:50:00,50.76,50.78,50.7,50.75,818498.0,40.907,40.9231,40.8586,40.8989,818498.0
2018-07-24 09:30:00,51.0,51.1,50.84,50.87,348943.0,41.1004,41.181,40.9714,40.9956,348943.0
2018-07-24 09:40:00,50.88,51.23,50.84,51.21,255986.0,41.0037,41.2857,40.9714,41.2696,255986.0
2018-07-24 09:50:00,51.21,51.37,51.16,51.36,273513.0,41.2696,41.3985,41.2293,41.3905,273513.0
2018-07-24 10:00:00,51.36,51.47,51.31,51.41,198119.0,41.3905,41.4791,41.3502,41.4308,198119.0
2018-07-24 10:10:00,51.41,51.53,51.4,51.51,247080.0,41.4308,41.5275,41.4227,41.5114,247080.0
2018-07-24 10:20:00,51.51,51.51,51.34,51.43,207683.0,41.5114,41.5114,41.3744,41.4469,207683.0
2018-07-24 10:30:00,51.43,51.49,51.35,51.35,155976.0,41.4469,41.4953,41.3824,41.3824,155976.0
2018-07-24 10:40:00,51.35,51.39,51.29,51.32,131986.0,41.3824,41.4147,41.3341,41.3583,131986.0
2018-07-24 10:50:00,51.32,51.36,51.26,51.36,115463.0,41.3583,41.3905,41.3099,41.3905,115463.0
2018-07-24 11:00:00,51.36,51.41,51.19,51.21,160133.0,41.3905,41.4308,41.2535,41.2696,160133.0
2018-07-24 11:10:00,51.2,51.33,51.17,51.29,91990.0,41.2615,41.3663,41.2374,41.3341,91990.0
2018-07-24 11:20:00,51.3,51.41,51.29,51.36,178328.0,41.3421,41.4308,41.3341,41.3905,178328.0
2018-07-24 11:30:00,51.35,51.36,51.23,51.3,129474.0,41.3824,41.3905,41.2857,41.3421,129474.0
2018-07-24 11:40:00,51.3,51.31,51.22,51.28,241551.0,41.3421,41.3502,41.2777,41.326,241551.0
2018-07-24 11:50:00,51.27,51.27,51.2,51.26,167568.0,41.318,41.318,41.2615,41.3099,167568.0
2018-07-24 12:00:00,51.26,51.26,51.17,51.21,100130.0,41.3099,41.3099,41.2374,41.2696,100130.0
2018-07-24 12:10:00,51.21,51.24,51.2,51.23,76361.0,41.2696,41.2938,41.2615,41.2857,76361.0
2018-07-24 12:20:00,51.23,51.25,51.19,51.25,79716.0,41.2857,41.3018,41.2535,41.3018,79716.0
2018-07-24 12:30:00,51.24,51.26,51.16,51.21,85522.0,41.2938,41.3099,41.2293,41.2696,85522.0
2018-07-24 12:40:00,51.21,51.32,51.2,51.28,115635.0,41.2696,41.3583,41.2615,41.326,115635.0
2018-07-24 12:50:00,51.27,51.29,51.24,51.28,91635.0,41.318,41.3341,41.2938,41.326,91635.0
2018-07-24 13:00:00,51.27,51.35,51.25,51.3,77734.0,41.318,41.3824,41.3018,41.3421,77734.0
2018-07-24 13:10:00,51.31,51.36,51.21,51.22,81427.0,41.3502,41.3905,41.2696,41.2777,81427.0
2018-07-24 13:20:00,51.23,51.25,51.13,51.16,103317.0,41.2857,41.3018,41.2051,41.2293,103317.0
2018-07-24 13:30:00,51.16,51.17,51.05,51.06,102559.0,41.2293,41.2374,41.1407,41.1487,102559.0
2018-07-24 13:40:00,51.05,51.1,50.95,51.05,205682.0,41.1407,41.181,41.0601,41.1407,205682.0
2018-07-24 13:50:00,51.06,51.08,51.02,51.03,99439.0,41.1487,41.1648,41.1165,41.1245,99439.0
2018-07-24 14:00:00,51.03,51.03,50.87,50.89,118761.0,41.1245,41.1245,40.9956,41.0117,118761.0
2018-07-24 14:10:00,50.89,50.95,50.86,50.93,84464.0,41.0117,41.0601,40.9875,41.044,84464.0
2018-07-24 14:20:00,50.94,50.95,50.9,50.92,75653.0,41.052,41.0601,41.0198,41.0359,75653.0
2018-07-24 14:30:00,50.92,51.0,50.87,50.94,135875.0,41.0359,41.1004,40.9956,41.052,135875.0
2018-07-24 14:40:00,50.95,51.05,50.94,51.01,119118.0,41.0601,41.1407,41.052,41.1084,119118.0
2018-07-24 14:50:00,51.0,51.04,50.93,51.03,117236.0,41.1004,41.1326,41.044,41.1245,117236.0
2018-07-24 15:00:00,51.02,51.03,50.98,51.01,108264.0,41.1165,41.1245,41.0842,41.1084,108264.0
2018-07-24 15:10:00,51.0,51.01,50.95,50.97,117553.0,41.1004,41.1084,41.0601,41.0762,117553.0
2018-07-24 15:20:00,50.97,51.0,50.9,50.9,142327.0,41.0762,41.1004,41.0198,41.0198,142327.0
2018-07-24 15:30:00,50.9,51.03,50.88,51.01,226044.0,41.0198,41.1245,41.0037,41.1084,226044.0
2018-07-24 15:40:00,51.01,51.03,50.94,51.0,214176.0,41.1084,41.1245,41.052,41.1004,214176.0
2018-07-24 15:50:00,51.0,51.05,50.95,50.98,487621.0,41.1004,41.1407,41.0601,41.0842,487621.0
2018-07-25 09:30:00,50.98,51.11,50.69,50.77,210437.0,41.0842,41.189,40.8505,40.915,210437.0
2018-07-25 09:40:00,50.77,50.88,50.72,50.86,196615.0,40.915,41.0037,40.8747,40.9875,196615.0
2018-07-25 09:50:00,50.86,50.86,50.62,50.64,252422.0,40.9875,40.9875,40.7941,40.8102,252422.0
2018-07-25 10:00:00,50.65,50.66,50.45,50.46,221677.0,40.8183,40.8264,40.6571,40.6652,221677.0
2018-07-25 10:10:00,50.45,50.54,50.41,50.51,140299.0,40.6571,40.7297,40.6249,40.7055,140299.0
2018-07-25 10:20:00,50.51,50.52,50.4,50.51,134003.0,40.7055,40.7135,40.6168,40.7055,134003.0
2018-07-25 10:30:00,50.52,50.66,50.49,50.65,136113.0,40.7135,40.8264,40.6894,40.8183,136113.0
2018-07-25 10:40:00,50.66,50.69,50.49,50.67,158403.0,40.8264,40.8505,40.6894,40.8344,158403.0
2018-07-25 10:50:00,50.67,50.75,50.62,50.62,142811.0,40.8344,40.8989,40.7941,40.7941,142811.0
2018-07-25 11:00:00,50.63,50.66,50.54,50.55,227845.0,40.8022,40.8264,40.7297,40.7377,227845.0
2018-07-25 11:10:00,50.55,50.63,50.49,50.63,119186.0,40.7377,40.8022,40.6894,40.8022,119186.0
2018-07-25 11:20:00,50.63,50.72,50.61,50.69,105688.0,40.8022,40.8747,40.7861,40.8505,105688.0
2018-07-25 11:30:00,50.7,50.72,50.56,50.56,168314.0,40.8586,40.8747,40.7458,40.7458,168314.0
2018-07-25 11:40:00,50.56,50.64,50.53,50.64,146517.0,40.7458,40.8102,40.7216,40.8102,146517.0
2018-07-25 11:50:00,50.64,50.66,50.59,50.64,149964.0,40.8102,40.8264,40.77,40.8102,149964.0
2018-07-25 12:00:00,50.65,50.79,50.64,50.74,186048.0,40.8183,40.9311,40.8102,40.8908,186048.0
2018-07-25 12:10:00,50.75,50.84,50.75,50.79,157276.0,40.8989,40.9714,40.8989,40.9311,157276.0
2018-07-25 12:20:00,50.79,50.83,50.73,50.75,81047.0,40.9311,40.9634,40.8828,40.8989,81047.0
2018-07-25 12:30:00,50.75,50.76,50.66,50.69,69522.0,40.8989,40.907,40.8264,40.8505,69522.0
2018-07-25 12:40:00,50.7,50.74,50.69,50.74,74389.0,40.8586,40.8908,40.8505,40.8908,74389.0
2018-07-25 12:50:00,50.74,50.8,50.73,50.76,62619.0,40.8908,40.9392,40.8828,40.907,62619.0
2018-07-25 13:00:00,50.76,50.78,50.63,50.64,95530.0,40.907,40.9231,40.8022,40.8102,95530.0
2018-07-25 13:10:00,50.64,50.68,50.57,50.58,169462.0,40.8102,40.8425,40.7538,40.7619,169462.0
2018-07-25 13:20:00,50.57,50.61,50.56,50.57,101290.0,40.7538,40.7861,40.7458,40.7538,101290.0
2018-07-25 13:30:00,50.57,50.67,50.56,50.63,122350.0,40.7538,40.8344,40.7458,40.8022,122350.0
2018-07-25 13:40:00,50.64,50.73,50.63,50.72,98912.0,40.8102,40.8828,40.8022,40.8747,98912.0
2018-07-25 13:50:00,50.72,50.78,50.71,50.77,79925.0,40.8747,40.9231,40.8667,40.915,79925.0
2018-07-25 14:00:00,50.77,50.88,50.73,50.87,128590.0,40.915,41.0037,40.8828,40.9956,128590.0
2018-07-25 14:10:00,50.87,50.89,50.84,50.85,105058.0,40.9956,41.0117,40.9714,40.9795,105058.0
2018-07-25 14:20:00,50.85,50.85,50.71,50.73,142000.0,40.9795,40.9795,40.8667,40.8828,142000.0
2018-07-25 14:30:00,50.74,50.85,50.74,50.83,86143.0,40.8908,40.9795,40.8908,40.9634,86143.0
2018-07-25 14:40:00,50.82,50.84,50.79,50.83,148643.0,40.9553,40.9714,40.9311,40.9634,148643.0
2018-07-25 14:50:00,50.82,50.85,50.78,50.8,82925.0,40.9553,40.9795,40.9231,40.9392,82925.0
2018-07-25 15:00:00,50.8,50.83,50.79,50.82,74438.0,40.9392,40.9634,40.9311,40.9553,74438.0
2018-07-25 15:10:00,50.83,50.85,50.77,50.79,80042.0,40.9634,40.9795,40.915,40.9311,80042.0
2018-07-25 15:20:00,50.79,50.81,50.69,50.72,187607.0,40.9311,40.9472,40.8505,40.8747,187607.0
2018-07-25 15:30:00,50.72,50.92,50.72,50.89,344469.0,40.8747,41.0359,40.8747,41.0117,344469.0
2018-07-25 15:40:00,50.9,51.06,50.82,51.04,370489.0,41.0198,41.1487,40.9553,41.1326,370489.0
2018-07-25 15:50:00,51.05,51.09,50.82,51.03,710064.0,41.1407,41.1729,40.9553,41.1245,710064.0
2018-07-26 09:30:00,51.21,51.32,51.0,51.24,298416.0,41.2696,41.3583,41.1004,41.2938,298416.0
2018-07-26 09:40:00,51.24,51.32,51.12,51.24,261208.0,41.2938,41.3583,41.1971,41.2938,261208.0
2018-07-26 09:50:00,51.25,51.36,51.13,51.23,129908.0,41.3018,41.3905,41.2051,41.2857,129908.0
2018-07-26 10:00:00,51.23,51.26,51.03,51.06,199741.0,41.2857,41.3099,41.1245,41.1487,199741.0
2018-07-26 10:10:00,51.06,51.11,50.97,51.08,111935.0,41.1487,41.189,41.0762,41.1648,111935.0
2018-07-26 10:20:00,51.08,51.12,51.02,51.02,119618.0,41.1648,41.1971,41.1165,41.1165,119618.0
2018-07-26 10:30:00,51.03,51.12,51.0,51.12,113759.0,41.1245,41.1971,41.1004,41.1971,113759.0
2018-07-26 10:40:00,51.12,51.18,51.06,51.07,121524.0,41.1971,41.2454,41.1487,41.1568,121524.0
2018-07-26 10:50:00,51.06,51.15,51.06,51.15,65050.0,41.1487,41.2213,41.1487,41.2213,65050.0
2018-07-26 11:00:00,51.15,51.27,51.09,51.26,118711.0,41.2213,41.318,41.1729,41.3099,118711.0
2018-07-26 11:10:00,51.25,51.26,51.18,51.22,71229.0,41.3018,41.3099,41.2454,41.2777,71229.0
2018-07-26 11:20:00,51.23,51.26,51.1,51.13,62640.0,41.2857,41.3099,41.181,41.2051,62640.0
2018-07-26 11:30:00,51.13,51.17,51.08,51.16,54007.0,41.2051,41.2374,41.1648,41.2293,54007.0
2018-07-26 11:40:00,51.17,51.19,51.12,51.17,57813.0,41.2374,41.2535,41.1971,41.2374,57813.0
2018-07-26 11:50:00,51.16,51.21,51.14,51.2,48536.0,41.2293,41.2696,41.2132,41.2615,48536.0
2018-07-26 12:00:00,51.19,51.27,51.19,51.2,47598.0,41.2535,41.318,41.2535,41.2615,47598.0
2018-07-26 12:10:00,51.2,51.28,51.19,51.19,58405.0,41.2615,41.326,41.2535,41.2535,58405.0
2018-07-26 12:20:00,51.19,51.2,51.13,51.16,50384.0,41.2535,41.2615,41.2051,41.2293,50384.0
2018-07-26 12:30:00,51.16,51.19,51.13,51.19,41788.0,41.2293,41.2535,41.2051,41.2535,41788.0
2018-07-26 12:40:00,51.19,51.2,51.15,51.17,42792.0,41.2535,41.2615,41.2213,41.2374,42792.0
2018-07-26 12:50:00,51.17,51.19,51.08,51.11,64527.0,41.2374,41.2535,41.1648,41.189,64527.0
2018-07-26 13:00:00,51.11,51.17,51.08,51.13,43715.0,41.189,41.2374,41.1648,41.2051,43715.0
2018-07-26 13:10:00,51.13,51.16,51.1,51.14,65132.0,41.2051,41.2293,41.181,41.2132,65132.0
2018-07-26 13:20:00,51.14,51.19,51.13,51.15,70569.0,41.2132,41.2535,41.2051,41.2213,70569.0
2018-07-26 13:30:00,51.15,51.17,51.07,51.09,54224.0,41.2213,41.2374,41.1568,41.1729,54224.0
2018-07-26 13:40:00,51.09,51.1,51.05,51.09,46601.0,41.1729,41.181,41.1407,41.1729,46601.0
2018-07-26 13:50:00,51.09,51.1,51.04,51.06,41011.0,41.1729,41.181,41.1326,41.1487,41011.0
2018-07-26 14:00:00,51.05,51.05,50.92,50.95,123396.0,41.1407,41.1407,41.0359,41.0601,123396.0
2018-07-26 14:10:00,50.96,50.99,50.95,50.98,53026.0,41.0681,41.0923,41.0601,41.0842,53026.0
2018-07-26 14:20:00,50.98,50.99,50.94,50.97,118187.0,41.0842,41.0923,41.052,41.0762,118187.0
2018-07-26 14:30:00,50.97,51.03,50.96,51.0,55082.0,41.0762,41.1245,41.0681,41.1004,55082.0
2018-07-26 14:40:00,51.0,51.03,50.98,51.02,52366.0,41.1004,41.1245,41.0842,41.1165,52366.0
2018-07-26 14:50:00,51.02,51.06,51.01,51.03,67340.0,41.1165,41.1487,41.1084,41.1245,67340.0
2018-07-26 15:00:00,51.03,51.03,50.95,51.0,67689.0,41.1245,41.1245,41.0601,41.1004,67689.0
2018-07-26 15:10:00,51.0,51.03,50.95,51.01,118961.0,41.1004,41.1245,41.0601,41.1084,118961.0
2018-07-26 15:20:00,51.0,51.05,50.98,51.04,107148.0,41.1004,41.1407,41.0842,41.1326,107148.0
2018-07-26 15:30:00,51.03,51.07,51.03,51.05,86202.0,41.1245,41.1568,41.1245,41.1407,86202.0
2018-07-26 15:40:00,51.05,51.05,50.94,50.98,209650.0,41.1407,41.1407,41.052,41.0842,209650.0
2018-07-26 15:50:00,50.98,51.03,50.95,50.99,551403.0,41.0842,41.1245,41.0601,41.0923,551403.0
2018-07-27 09:30:00,51.09,51.27,51.07,51.08,232370.0,41.1729,41.318,41.1568,41.1648,232370.0
2018-07-27 09:40:00,51.08,51.3,51.06,51.23,165398.0,41.1648,41.3421,41.1487,41.2857,165398.0
2018-07-27 09:50:00,51.22,51.27,51.09,51.13,199070.0,41.2777,41.318,41.1729,41.2051,199070.0
2018-07-27 10:00:00,51.13,51.23,51.12,51.22,140726.0,41.2051,41.2857,41.1971,41.2777,140726.0
2018-07-27 10:10:00,51.21,51.25,51.11,51.2,134845.0,41.2696,41.3018,41.189,41.2615,134845.0
2018-07-27 10:20:00,51.19,51.22,51.1,51.12,87367.0,41.2535,41.2777,41.181,41.1971,87367.0
2018-07-27 10:30:00,51.11,51.17,50.97,51.04,176232.0,41.189,41.2374,41.0762,41.1326,176232.0
2018-07-27 10:40:00,51.04,51.18,51.03,51.16,124369.0,41.1326,41.2454,41.1245,41.2293,124369.0
2018-07-27 10:50:00,51.17,51.22,51.14,51.22,107313.0,41.2374,41.2777,41.2132,41.2777,107313.0
2018-07-27 11:00:00,51.22,51.25,51.14,51.15,138692.0,41.2777,41.3018,41.2132,41.2213,138692.0
2018-07-27 11:10:00,51.16,51.18,51.13,51.16,75169.0,41.2293,41.2454,41.2051,41.2293,75169.0
2018-07-27 11:20:00,51.16,51.22,51.12,51.21,68931.0,41.2293,41.2777,41.1971,41.2696,68931.0
2018-07-27 11:30:00,51.2,51.22,51.11,51.11,52739.0,41.2615,41.2777,41.189,41.189,52739.0
2018-07-27 11:40:00,51.1,51.14,51.04,51.08,53678.0,41.181,41.2132,41.1326,41.1648,53678.0
2018-07-27 11:50:00,51.08,51.09,51.04,51.06,48122.0,41.1648,41.1729,41.1326,41.1487,48122.0
2018-07-27 12:00:00,51.07,51.07,50.98,51.05,92787.0,41.1568,41.1568,41.0842,41.1407,92787.0
2018-07-27 12:10:00,51.05,51.15,51.05,51.14,68874.0,41.1407,41.2213,41.1407,41.2132,68874.0
2018-07-27 12:20:00,51.15,51.16,51.08,51.12,47739.0,41.2213,41.2293,41.1648,41.1971,47739.0
2018-07-27 12:30:00,51.12,51.12,50.97,50.98,258530.0,41.1971,41.1971,41.0762,41.0842,258530.0
2018-07-27 12:40:00,50.98,51.01,50.9,50.91,196129.0,41.0842,41.1084,41.0198,41.0278,196129.0
2018-07-27 12:50:00,50.91,50.93,50.82,50.83,107316.0,41.0278,41.044,40.9553,40.9634,107316.0
2018-07-27 13:00:00,50.82,50.88,50.74,50.78,145656.0,40.9553,41.0037,40.8908,40.9231,145656.0
2018-07-27 13:10:00,50.81,50.83,50.72,50.83,110795.0,40.9472,40.9634,40.8747,40.9634,110795.0
2018-07-27 13:20:00,50.83,50.91,50.82,50.89,54878.0,40.9634,41.0278,40.9553,41.0117,54878.0
2018-07-27 13:30:00,50.89,50.94,50.86,50.94,64823.0,41.0117,41.052,40.9875,41.052,64823.0
2018-07-27 13:40:00,50.94,51.02,50.91,51.0,67351.0,41.052,41.1165,41.0278,41.1004,67351.0
2018-07-27 13:50:00,51.01,51.08,51.0,51.08,76315.0,41.1084,41.1648,41.1004,41.1648,76315.0
2018-07-27 14:00:00,51.07,51.11,51.04,51.06,62578.0,41.1568,41.189,41.1326,41.1487,62578.0
2018-07-27 14:10:00,51.05,51.08,50.99,51.02,68591.0,41.1407,41.1648,41.0923,41.1165,68591.0
2018-07-27 14:20:00,51.03,51.08,51.02,51.07,79964.0,41.1245,41.1648,41.1165,41.1568,79964.0
2018-07-27 14:30:00,51.06,51.12,51.02,51.03,92071.0,41.1487,41.1971,41.1165,41.1245,92071.0
2018-07-27 14:40:00,51.03,51.08,51.0,51.03,100347.0,41.1245,41.1648,41.1004,41.1245,100347.0
2018-07-27 14:50:00,51.03,51.08,51.01,51.02,78597.0,41.1245,41.1648,41.1084,41.1165,78597.0
2018-07-27 15:00:00,51.03,51.1,51.03,51.08,56194.0,41.1245,41.181,41.1245,41.1648,56194.0
2018-07-27 15:10:00,51.08,51.12,51.05,51.1,71287.0,41.1648,41.1971,41.1407,41.181,71287.0
2018-07-27 15:20:00,51.1,51.14,51.08,51.1,69304.0,41.181,41.2132,41.1648,41.181,69304.0
2018-07-27 15:30:00,51.1,51.13,51.07,51.11,159724.0,41.181,41.2051,41.1568,41.189,159724.0
2018-07-27 15:40:00,51.1,51.15,51.0,51.01,392785.0,41.181,41.2213,41.1004,41.1084,392785.0
2018-07-27 15:50:00,51.01,51.09,50.98,51.05,463907.0,41.1084,41.1729,41.0842,41.1407,463907.0
2018-07-30 09:30:00,50.88,51.12,50.82,51.03,402830.0,41.2453,41.4399,41.1967,41.3669,402830.0
2018-07-30 09:40:00,51.03,51.21,51.01,51.2,301610.0,41.3669,41.5128,41.3507,41.5047,301610.0
2018-07-30 09:50:00,51.2,51.31,51.16,51.29,371363.0,41.5047,41.5939,41.4723,41.5777,371363.0
2018-07-30 10:00:00,51.3,51.3,51.04,51.06,227892.0,41.5858,41.5858,41.375,41.3912,227892.0
2018-07-30 10:10:00,51.06,51.13,51.0,51.13,345503.0,41.3912,41.448,41.3426,41.448,345503.0
2018-07-30 10:20:00,51.14,51.2,51.11,51.14,109100.0,41.4561,41.5047,41.4318,41.4561,109100.0
2018-07-30 10:30:00,51.14,51.16,50.96,50.99,111578.0,41.4561,41.4723,41.3102,41.3345,111578.0
2018-07-30 10:40:00,51.0,51.0,50.89,50.89,102139.0,41.3426,41.3426,41.2534,41.2534,102139.0
2018-07-30 10:50:00,50.9,50.92,50.79,50.81,108546.0,41.2615,41.2778,41.1724,41.1886,108546.0
2018-07-30 11:00:00,50.8,50.82,50.73,50.77,134665.0,41.1805,41.1967,41.1237,41.1562,134665.0
2018-07-30 11:10:00,50.77,50.77,50.63,50.64,279413.0,41.1562,41.1562,41.0427,41.0508,279413.0
2018-07-30 11:20:00,50.64,50.72,50.63,50.71,160795.0,41.0508,41.1156,41.0427,41.1075,160795.0
2018-07-30 11:30:00,50.71,50.74,50.54,50.58,106190.0,41.1075,41.1318,40.9697,41.0021,106190.0
2018-07-30 11:40:00,50.59,50.63,50.57,50.58,96045.0,41.0102,41.0427,40.994,41.0021,96045.0
2018-07-30 11:50:00,50.57,50.64,50.54,50.55,95758.0,40.994,41.0508,40.9697,40.9778,95758.0
2018-07-30 12:00:00,50.54,50.55,50.47,50.5,102932.0,40.9697,40.9778,40.913,40.9373,102932.0
2018-07-30 12:10:00,50.5,50.54,50.43,50.5,99962.0,40.9373,40.9697,40.8805,40.9373,99962.0
2018-07-30 12:20:00,50.5,50.52,50.45,50.47,75133.0,40.9373,40.9535,40.8968,40.913,75133.0
2018-07-30 12:30:00,50.47,50.52,50.45,50.46,97119.0,40.913,40.9535,40.8968,40.9049,97119.0
2018-07-30 12:40:00,50.46,50.52,50.43,50.49,99820.0,40.9049,40.9535,40.8805,40.9292,99820.0
2018-07-30 12:50:00,50.5,50.58,50.47,50.58,131368.0,40.9373,41.0021,40.913,41.0021,131368.0
2018-07-30 13:00:00,50.57,50.64,50.52,50.64,111541.0,40.994,41.0508,40.9535,41.0508,111541.0
2018-07-30 13:10:00,50.64,50.69,50.59,50.67,178496.0,41.0508,41.0913,41.0102,41.0751,178496.0
2018-07-30 13:20:00,50.67,50.77,50.67,50.73,156221.0,41.0751,41.1562,41.0751,41.1237,156221.0
2018-07-30 13:30:00,50.73,50.79,50.72,50.77,132245.0,41.1237,41.1724,41.1156,41.1562,132245.0
2018-07-30 13:40:00,50.77,50.77,50.72,50.74,139879.0,41.1562,41.1562,41.1156,41.1318,139879.0
2018-07-30 13:50:00,50.73,50.82,50.73,50.81,220848.0,41.1237,41.1967,41.1237,41.1886,220848.0
2018-07-30 14:00:00,50.81,50.84,50.77,50.82,108459.0,41.1886,41.2129,41.1562,41.1967,108459.0
2018-07-30 14:10:00,50.82,50.85,50.8,50.82,129428.0,41.1967,41.221,41.1805,41.1967,129428.0
2018-07-30 14:20:00,50.83,50.83,50.79,50.82,123897.0,41.2048,41.2048,41.1724,41.1967,123897.0
2018-07-30 14:30:00,50.82,50.91,50.81,50.84,146294.0,41.1967,41.2697,41.1886,41.2129,146294.0
2018-07-30 14:40:00,50.83,50.85,50.78,50.8,129246.0,41.2048,41.221,41.1643,41.1805,129246.0
2018-07-30 14:50:00,50.8,50.86,50.74,50.79,143422.0,41.1805,41.2291,41.1318,41.1724,143422.0
2018-07-30 15:00:00,50.79,50.81,50.74,50.74,148762.0,41.1724,41.1886,41.1318,41.1318,148762.0
2018-07-30 15:10:00,50.74,50.78,50.65,50.68,182916.0,41.1318,41.1643,41.0589,41.0832,182916.0
2018-07-30 15:20:00,50.68,50.74,50.67,50.72,310033.0,41.0832,41.1318,41.0751,41.1156,310033.0
2018-07-30 15:30:00,50.72,50.86,50.69,50.86,405755.0,41.1156,41.2291,41.0913,41.2291,405755.0
2018-07-30 15:40:00,50.86,50.87,50.82,50.85,499924.0,41.2291,41.2372,41.1967,41.221,499924.0
2018-07-30 15:50:00,50.84,50.95,50.83,50.9,1392713.0,41.2129,41.3021,41.2048,41.2615,1392713.0
2018-07-31 09:30:00,50.96,51.02,50.75,50.84,373764.0,41.3102,41.3588,41.1399,41.2129,373764.0
2018-07-31 09:40:00,50.84,50.89,50.76,50.85,170164.0,41.2129,41.2534,41.1481,41.221,170164.0
2018-07-31 09:50:00,50.85,50.89,50.7,50.72,150360.0,41.221,41.2534,41.0994,41.1156,150360.0
2018-07-31 10:00:00,50.73,50.76,50.63,50.74,224530.0,41.1237,41.1481,41.0427,41.1318,224530.0
2018-07-31 10:10:00,50.75,50.76,50.52,50.53,143967.0,41.1399,41.1481,40.9535,40.9616,143967.0
2018-07-31 10:20:00,50.53,50.57,50.44,50.53,186273.0,40.9616,40.994,40.8887,40.9616,186273.0
2018-07-31 10:30:00,50.53,50.54,50.44,50.47,133380.0,40.9616,40.9697,40.8887,40.913,133380.0
2018-07-31 10:40:00,50.47,50.47,50.28,50.29,171768.0,40.913,40.913,40.7589,40.7671,171768.0
2018-07-31 10:50:00,50.29,50.31,50.22,50.27,179822.0,40.7671,40.7833,40.7103,40.7508,179822.0
2018-07-31 11:00:00,50.27,50.42,50.26,50.38,202332.0,40.7508,40.8724,40.7427,40.84,202332.0
2018-07-31 11:10:00,50.38,50.39,50.31,50.32,199660.0,40.84,40.8481,40.7833,40.7914,199660.0
2018-07-31 11:20:00,50.33,50.45,50.31,50.38,207287.0,40.7995,40.8968,40.7833,40.84,207287.0
2018-07-31 11:30:00,50.38,50.45,50.37,50.44,173643.0,40.84,40.8968,40.8319,40.8887,173643.0
2018-07-31 11:40:00,50.44,50.58,50.4,50.58,120167.0,40.8887,41.0021,40.8562,41.0021,120167.0
2018-07-31 11:50:00,50.58,50.69,50.56,50.65,140245.0,41.0021,41.0913,40.9859,41.0589,140245.0
2018-07-31 12:00:00,50.66,50.66,50.59,50.61,108403.0,41.067,41.067,41.0102,41.0265,108403.0
2018-07-31 12:10:00,50.61,50.65,50.59,50.64,97531.0,41.0265,41.0589,41.0102,41.0508,97531.0
2018-07-31 12:20:00,50.64,50.66,50.62,50.64,79129.0,41.0508,41.067,41.0346,41.0508,79129.0
2018-07-31 12:30:00,50.64,50.65,50.59,50.64,117292.0,41.0508,41.0589,41.0102,41.0508,117292.0
2018-07-31 12:40:00,50.65,50.66,50.55,50.56,226472.0,41.0589,41.067,40.9778,40.9859,226472.0
2018-07-31 12:50:00,50.55,50.57,50.53,50.55,86456.0,40.9778,40.994,40.9616,40.9778,86456.0
2018-07-31 13:00:00,50.56,50.63,50.53,50.61,210258.0,40.9859,41.0427,40.9616,41.0265,210258.0
2018-07-31 13:10:00,50.6,50.63,50.56,50.62,93253.0,41.0184,41.0427,40.9859,41.0346,93253.0
2018-07-31 13:20:00,50.63,50.64,50.59,50.62,77986.0,41.0427,41.0508,41.0102,41.0346,77986.0
2018-07-31 13:30:00,50.62,50.76,50.61,50.72,195385.0,41.0346,41.1481,41.0265,41.1156,195385.0
2018-07-31 13:40:00,50.73,50.73,50.67,50.67,76422.0,41.1237,41.1237,41.0751,41.0751,76422.0
2018-07-31 13:50:00,50.66,50.69,50.63,50.67,72689.0,41.067,41.0913,41.0427,41.0751,72689.0
2018-07-31 14:00:00,50.67,50.68,50.6,50.62,65416.0,41.0751,41.0832,41.0184,41.0346,65416.0
2018-07-31 14:10:00,50.62,50.68,50.61,50.66,159211.0,41.0346,41.0832,41.0265,41.067,159211.0
2018-07-31 14:20:00,50.66,50.66,50.56,50.64,289427.0,41.067,41.067,40.9859,41.0508,289427.0
2018-07-31 14:30:00,50.64,50.72,50.63,50.7,57056.0,41.0508,41.1156,41.0427,41.0994,57056.0
2018-07-31 14:40:00,50.7,50.74,50.65,50.73,54366.0,41.0994,41.1318,41.0589,41.1237,54366.0
2018-07-31 14:50:00,50.74,50.74,50.66,50.66,74558.0,41.1318,41.1318,41.067,41.067,74558.0
2018-07-31 15:00:00,50.66,50.67,50.59,50.62,221252.0,41.067,41.0751,41.0102,41.0346,221252.0
2018-07-31 15:10:00,50.62,50.66,50.59,50.6,136248.0,41.0346,41.067,41.0102,41.0184,136248.0
2018-07-31 15:20:00,50.6,50.67,50.59,50.62,91776.0,41.0184,41.0751,41.0102,41.0346,91776.0
2018-07-31 15:30:00,50.63,50.65,50.56,50.62,409077.0,41.0427,41.0589,40.9859,41.0346,409077.0
2018-07-31 15:40:00,50.62,50.63,50.54,50.55,452805.0,41.0346,41.0427,40.9697,40.9778,452805.0
2018-07-31 15:50:00,50.55,50.61,50.52,50.55,882014.0,40.9778,41.0265,40.9535,40.9778,882014.0
2018-08-01 09:30:00,50.94,51.18,50.87,50.96,351711.0,41.294,41.4885,41.2372,41.3102,351711.0
2018-08-01 09:40:00,50.96,51.1,50.88,50.92,215019.0,41.3102,41.4237,41.2453,41.2778,215019.0
2018-08-01 09:50:00,50.92,51.01,50.87,50.96,119256.0,41.2778,41.3507,41.2372,41.3102,119256.0
2018-08-01 10:00:00,50.95,51.06,50.92,51.04,231809.0,41.3021,41.3912,41.2778,41.375,231809.0
2018-08-01 10:10:00,51.03,51.03,50.94,50.98,212188.0,41.3669,41.3669,41.294,41.3264,212188.0
2018-08-01 10:20:00,50.98,51.16,50.96,51.14,111878.0,41.3264,41.4723,41.3102,41.4561,111878.0
2018-08-01 10:30:00,51.13,51.16,51.05,51.1,62111.0,41.448,41.4723,41.3831,41.4237,62111.0
2018-08-01 10:40:00,51.11,51.13,51.06,51.11,74776.0,41.4318,41.448,41.3912,41.4318,74776.0
2018-08-01 10:50:00,51.12,51.17,51.03,51.05,87824.0,41.4399,41.4804,41.3669,41.3831,87824.0
2018-08-01 11:00:00,51.05,51.07,50.98,51.02,79095.0,41.3831,41.3994,41.3264,41.3588,79095.0
2018-08-01 11:10:00,51.02,51.03,50.81,50.81,74216.0,41.3588,41.3669,41.1886,41.1886,74216.0
2018-08-01 11:20:00,50.81,50.82,50.61,50.62,140822.0,41.1886,41.1967,41.0265,41.0346,140822.0
2018-08-01 11:30:00,50.6,50.61,50.29,50.46,400131.0,41.0184,41.0265,40.7671,40.9049,400131.0
2018-08-01 11:40:00,50.46,50.57,50.42,50.55,89808.0,40.9049,40.994,40.8724,40.9778,89808.0
2018-08-01 11:50:00,50.54,50.6,50.49,50.54,113232.0,40.9697,41.0184,40.9292,40.9697,113232.0
2018-08-01 12:00:00,50.54,50.54,50.33,50.37,132510.0,40.9697,40.9697,40.7995,40.8319,132510.0
2018-08-01 12:10:00,50.37,50.4,50.28,50.3,118173.0,40.8319,40.8562,40.7589,40.7752,118173.0
2018-08-01 12:20:00,50.3,50.31,50.17,50.19,181716.0,40.7752,40.7833,40.6698,40.686,181716.0
2018-08-01 12:30:00,50.19,50.28,50.14,50.25,96262.0,40.686,40.7589,40.6455,40.7346,96262.0
2018-08-01 12:40:00,50.25,50.37,50.24,50.35,72941.0,40.7346,40.8319,40.7265,40.8157,72941.0
2018-08-01 12:50:00,50.35,50.43,50.33,50.36,68444.0,40.8157,40.8805,40.7995,40.8238,68444.0
2018-08-01 13:00:00,50.35,50.37,50.31,50.32,231708.0,40.8157,40.8319,40.7833,40.7914,231708.0
2018-08-01 13:10:00,50.32,50.35,50.3,50.31,125091.0,40.7914,40.8157,40.7752,40.7833,125091.0
2018-08-01 13:20:00,50.32,50.38,50.15,50.16,184617.0,40.7914,40.84,40.6536,40.6617,184617.0
2018-08-01 13:30:00,50.16,50.17,50.1,50.14,188019.0,40.6617,40.6698,40.613,40.6455,188019.0
2018-08-01 13:40:00,50.14,50.24,50.1,50.21,111225.0,40.6455,40.7265,40.613,40.7022,111225.0
2018-08-01 13:50:00,50.21,50.27,50.09,50.2,130110.0,40.7022,40.7508,40.6049,40.6941,130110.0
2018-08-01 14:00:00,50.2,50.3,50.05,50.13,220349.0,40.6941,40.7752,40.5725,40.6374,220349.0
2018-08-01 14:10:00,50.12,50.18,50.04,50.17,131154.0,40.6292,40.6779,40.5644,40.6698,131154.0
2018-08-01 14:20:00,50.18,50.23,50.15,50.19,125318.0,40.6779,40.7184,40.6536,40.686,125318.0
2018-08-01 14:30:00,50.2,50.24,50.14,50.24,89089.0,40.6941,40.7265,40.6455,40.7265,89089.0
2018-08-01 14:40:00,50.24,50.25,50.19,50.25,82462.0,40.7265,40.7346,40.686,40.7346,82462.0
2018-08-01 14:50:00,50.25,50.32,50.24,50.28,147685.0,40.7346,40.7914,40.7265,40.7589,147685.0
2018-08-01 15:00:00,50.29,50.34,50.28,50.34,88003.0,40.7671,40.8076,40.7589,40.8076,88003.0
2018-08-01 15:10:00,50.34,50.36,50.26,50.29,92922.0,40.8076,40.8238,40.7427,40.7671,92922.0
2018-08-01 15:20:00,50.3,50.33,50.27,50.33,105033.0,40.7752,40.7995,40.7508,40.7995,105033.0
2018-08-01 15:30:00,50.33,50.38,50.31,50.34,153587.0,40.7995,40.84,40.7833,40.8076,153587.0
2018-08-01 15:40:00,50.34,50.38,50.32,50.32,243955.0,40.8076,40.84,40.7914,40.7914,243955.0
2018-08-01 15:50:00,50.31,50.34,50.1,50.19,983441.0,40.7833,40.8076,40.613,40.686,983441.0
2018-08-02 09:30:00,49.81,49.86,49.25,49.53,443606.0,40.3779,40.4185,39.924,40.151,443606.0
2018-08-02 09:40:00,49.54,49.75,49.48,49.53,285893.0,40.1591,40.3293,40.1104,40.151,285893.0
2018-08-02 09:50:00,49.54,49.72,49.51,49.7,230329.0,40.1591,40.305,40.1348,40.2888,230329.0
2018-08-02 10:00:00,49.71,49.87,49.69,49.74,289580.0,40.2969,40.4266,40.2807,40.3212,289580.0
2018-08-02 10:10:00,49.74,49.79,49.65,49.78,234366.0,40.3212,40.3617,40.2482,40.3536,234366.0
2018-08-02 10:20:00,49.78,49.97,49.78,49.88,222317.0,40.3536,40.5077,40.3536,40.4347,222317.0
2018-08-02 10:30:00,49.89,50.03,49.87,49.99,208551.0,40.4428,40.5563,40.4266,40.5239,208551.0
2018-08-02 10:40:00,50.0,50.01,49.69,49.71,147265.0,40.532,40.5401,40.2807,40.2969,147265.0
2018-08-02 10:50:00,49.72,49.72,49.52,49.57,234675.0,40.305,40.305,40.1429,40.1834,234675.0
2018-08-02 11:00:00,49.57,49.7,49.57,49.68,153237.0,40.1834,40.2888,40.1834,40.2726,153237.0
2018-08-02 11:10:00,49.69,49.73,49.63,49.64,107500.0,40.2807,40.3131,40.232,40.2401,107500.0
2018-08-02 11:20:00,49.64,49.65,49.54,49.61,108392.0,40.2401,40.2482,40.1591,40.2158,108392.0
2018-08-02 11:30:00,49.61,49.74,49.58,49.71,75136.0,40.2158,40.3212,40.1915,40.2969,75136.0
2018-08-02 11:40:00,49.72,49.73,49.66,49.69,110435.0,40.305,40.3131,40.2564,40.2807,110435.0
2018-08-02 11:50:00,49.69,49.71,49.51,49.55,129058.0,40.2807,40.2969,40.1348,40.1672,129058.0
2018-08-02 12:00:00,49.55,49.73,49.53,49.63,167721.0,40.1672,40.3131,40.151,40.232,167721.0
2018-08-02 12:10:00,49.63,49.69,49.6,49.69,110338.0,40.232,40.2807,40.2077,40.2807,110338.0
2018-08-02 12:20:00,49.7,49.76,49.69,49.75,153239.0,40.2888,40.3374,40.2807,40.3293,153239.0
2018-08-02 12:30:00,49.74,49.76,49.65,49.69,115258.0,40.3212,40.3374,40.2482,40.2807,115258.0
2018-08-02 12:40:00,49.69,49.84,49.69,49.81,85611.0,40.2807,40.4023,40.2807,40.3779,85611.0
2018-08-02 12:50:00,49.81,49.85,49.77,49.77,84463.0,40.3779,40.4104,40.3455,40.3455,84463.0
2018-08-02 13:00:00,49.77,49.79,49.68,49.72,114386.0,40.3455,40.3617,40.2726,40.305,114386.0
2018-08-02 13:10:00,49.72,49.87,49.72,49.85,90934.0,40.305,40.4266,40.305,40.4104,90934.0
2018-08-02 13:20:00,49.85,49.89,49.83,49.87,85426.0,40.4104,40.4428,40.3942,40.4266,85426.0
2018-08-02 13:30:00,49.88,49.98,49.86,49.93,88962.0,40.4347,40.5158,40.4185,40.4752,88962.0
2018-08-02 13:40:00,49.94,49.99,49.92,49.98,92913.0,40.4833,40.5239,40.4671,40.5158,92913.0
2018-08-02 13:50:00,49.98,50.02,49.96,49.99,66416.0,40.5158,40.5482,40.4995,40.5239,66416.0
2018-08-02 14:00:00,49.99,50.02,49.97,50.01,65637.0,40.5239,40.5482,40.5077,40.5401,65637.0
2018-08-02 14:10:00,50.0,50.02,49.94,49.94,85828.0,40.532,40.5482,40.4833,40.4833,85828.0
2018-08-02 14:20:00,49.94,49.94,49.81,49.83,179525.0,40.4833,40.4833,40.3779,40.3942,179525.0
2018-08-02 14:30:00,49.83,49.89,49.83,49.88,93888.0,40.3942,40.4428,40.3942,40.4347,93888.0
2018-08-02 14:40:00,49.88,49.93,49.86,49.88,66398.0,40.4347,40.4752,40.4185,40.4347,66398.0
2018-08-02 14:50:00,49.88,49.99,49.88,49.98,63864.0,40.4347,40.5239,40.4347,40.5158,63864.0
2018-08-02 15:00:00,49.98,49.99,49.87,49.89,136518.0,40.5158,40.5239,40.4266,40.4428,136518.0
2018-08-02 15:10:00,49.9,49.94,49.85,49.94,84998.0,40.4509,40.4833,40.4104,40.4833,84998.0
2018-08-02 15:20:00,49.94,49.96,49.83,49.83,140801.0,40.4833,40.4995,40.3942,40.3942,140801.0
2018-08-02 15:30:00,49.83,49.84,49.8,49.81,228901.0,40.3942,40.4023,40.3698,40.3779,228901.0
2018-08-02 15:40:00,49.81,49.87,49.8,49.81,256890.0,40.3779,40.4266,40.3698,40.3779,256890.0
2018-08-02 15:50:00,49.81,49.82,49.72,49.81,798698.0,40.3779,40.3861,40.305,40.3779,798698.0
2018-08-03 09:30:00,49.97,50.06,49.75,50.04,203355.0,40.5077,40.5806,40.3293,40.5644,203355.0
2018-08-03 09:40:00,50.03,50.11,49.98,50.0,178364.0,40.5563,40.6211,40.5158,40.532,178364.0
2018-08-03 09:50:00,50.0,50.02,49.91,49.99,123357.0,40.532,40.5482,40.459,40.5239,123357.0
2018-08-03 10:00:00,49.99,50.02,49.92,49.97,90614.0,40.5239,40.5482,40.4671,40.5077,90614.0
2018-08-03 10:10:00,49.97,50.04,49.88,50.02,75852.0,40.5077,40.5644,40.4347,40.5482,75852.0
2018-08-03 10:20:00,50.02,50.04,49.95,49.98,70122.0,40.5482,40.5644,40.4914,40.5158,70122.0
2018-08-03 10:30:00,49.99,50.02,49.91,50.0,93766.0,40.5239,40.5482,40.459,40.532,93766.0
2018-08-03 10:40:00,50.0,50.02,49.94,49.95,66565.0,40.532,40.5482,40.4833,40.4914,66565.0
2018-08-03 10:50:00,49.95,49.95,49.75,49.79,157328.0,40.4914,40.4914,40.3293,40.3617,157328.0
2018-08-03 11:00:00,49.79,49.86,49.73,49.84,127508.0,40.3617,40.4185,40.3131,40.4023,127508.0
2018-08-03 11:10:00,49.84,49.88,49.75,49.79,59142.0,40.4023,40.4347,40.3293,40.3617,59142.0
2018-08-03 11:20:00,49.79,49.83,49.77,49.83,42061.0,40.3617,40.3942,40.3455,40.3942,42061.0
2018-08-03 11:30:00,49.82,49.92,49.78,49.87,70717.0,40.3861,40.4671,40.3536,40.4266,70717.0
2018-08-03 11:40:00,49.87,49.97,49.85,49.95,76749.0,40.4266,40.5077,40.4104,40.4914,76749.0
2018-08-03 11:50:00,49.95,50.0,49.9,49.92,47043.0,40.4914,40.532,40.4509,40.4671,47043.0
2018-08-03 12:00:00,49.92,50.09,49.9,50.06,63111.0,40.4671,40.6049,40.4509,40.5806,63111.0
2018-08-03 12:10:00,50.07,50.16,50.06,50.11,100024.0,40.5887,40.6617,40.5806,40.6211,100024.0
2018-08-03 12:20:00,50.11,50.14,50.1,50.12,36272.0,40.6211,40.6455,40.613,40.6292,36272.0
2018-08-03 12:30:00,50.13,50.13,50.05,50.05,33577.0,40.6374,40.6374,40.5725,40.5725,33577.0
2018-08-03 12:40:00,50.05,50.07,50.02,50.05,53956.0,40.5725,40.5887,40.5482,40.5725,53956.0
2018-08-03 12:50:00,50.05,50.09,50.03,50.07,23436.0,40.5725,40.6049,40.5563,40.5887,23436.0
2018-08-03 13:00:00,50.08,50.15,50.07,50.12,39068.0,40.5968,40.6536,40.5887,40.6292,39068.0
2018-08-03 13:10:00,50.11,50.13,50.09,50.11,24169.0,40.6211,40.6374,40.6049,40.6211,24169.0
2018-08-03 13:20:00,50.11,50.11,50.0,50.02,50698.0,40.6211,40.6211,40.532,40.5482,50698.0
2018-08-03 13:30:00,50.02,50.04,49.94,49.98,51927.0,40.5482,40.5644,40.4833,40.5158,51927.0
2018-08-03 13:40:00,49.98,49.99,49.94,49.95,67757.0,40.5158,40.5239,40.4833,40.4914,67757.0
2018-08-03 13:50:00,49.95,49.96,49.91,49.96,108425.0,40.4914,40.4995,40.459,40.4995,108425.0
2018-08-03 14:00:00,49.96,49.96,49.87,49.9,103199.0,40.4995,40.4995,40.4266,40.4509,103199.0
2018-08-03 14:10:00,49.9,49.92,49.86,49.89,74055.0,40.4509,40.4671,40.4185,40.4428,74055.0
2018-08-03 14:20:00,49.89,49.89,49.81,49.82,71538.0,40.4428,40.4428,40.3779,40.3861,71538.0
2018-08-03 14:30:00,49.82,49.88,49.81,49.82,71330.0,40.3861,40.4347,40.3779,40.3861,71330.0
2018-08-03 14:40:00,49.82,49.86,49.81,49.84,63868.0,40.3861,40.4185,40.3779,40.4023,63868.0
2018-08-03 14:50:00,49.85,49.86,49.82,49.83,73102.0,40.4104,40.4185,40.3861,40.3942,73102.0
2018-08-03 15:00:00,49.84,49.91,49.83,49.9,113580.0,40.4023,40.459,40.3942,40.4509,113580.0
2018-08-03 15:10:00,49.91,49.98,49.9,49.98,167087.0,40.459,40.5158,40.4509,40.5158,167087.0
2018-08-03 15:20:00,49.97,49.99,49.93,49.94,101467.0,40.5077,40.5239,40.4752,40.4833,101467.0
2018-08-03 15:30:00,49.94,49.94,49.88,49.91,163419.0,40.4833,40.4833,40.4347,40.459,163419.0
2018-08-03 15:40:00,49.91,49.96,49.9,49.93,275032.0,40.459,40.4995,40.4509,40.4752,275032.0
2018-08-03 15:50:00,49.93,49.94,49.88,49.91,673686.0,40.4752,40.4833,40.4347,40.459,673686.0
2018-08-06 09:30:00,49.89,49.89,49.63,49.67,253445.0,40.4428,40.4428,40.232,40.2645,253445.0
2018-08-06 09:40:00,49.68,49.73,49.57,49.6,207596.0,40.2726,40.3131,40.1834,40.2077,207596.0
2018-08-06 09:50:00,49.59,49.75,49.57,49.68,243268.0,40.1996,40.3293,40.1834,40.2726,243268.0
2018-08-06 10:00:00,49.67,49.72,49.59,49.69,162844.0,40.2645,40.305,40.1996,40.2807,162844.0
2018-08-06 10:10:00,49.69,49.77,49.65,49.77,177589.0,40.2807,40.3455,40.2482,40.3455,177589.0
2018-08-06 10:20:00,49.77,49.79,49.7,49.72,84964.0,40.3455,40.3617,40.2888,40.305,84964.0
2018-08-06 10:30:00,49.71,49.86,49.71,49.83,74864.0,40.2969,40.4185,40.2969,40.3942,74864.0
2018-08-06 10:40:00,49.83,49.92,49.81,49.88,63038.0,40.3942,40.4671,40.3779,40.4347,63038.0
2018-08-06 10:50:00,49.88,49.9,49.83,49.9,182225.0,40.4347,40.4509,40.3942,40.4509,182225.0
2018-08-06 11:00:00,49.9,49.92,49.86,49.86,66872.0,40.4509,40.4671,40.4185,40.4185,66872.0
2018-08-06 11:10:00,49.86,49.88,49.79,49.83,59713.0,40.4185,40.4347,40.3617,40.3942,59713.0
2018-08-06 11:20:00,49.83,49.86,49.75,49.85,56684.0,40.3942,40.4185,40.3293,40.4104,56684.0
2018-08-06 11:30:00,49.84,49.87,49.81,49.86,60644.0,40.4023,40.4266,40.3779,40.4185,60644.0
2018-08-06 11:40:00,49.86,49.87,49.82,49.86,73499.0,40.4185,40.4266,40.3861,40.4185,73499.0
2018-08-06 11:50:00,49.86,49.98,49.86,49.98,91708.0,40.4185,40.5158,40.4185,40.5158,91708.0
2018-08-06 12:00:00,49.97,49.98,49.94,49.96,67142.0,40.5077,40.5158,40.4833,40.4995,67142.0
2018-08-06 12:10:00,49.95,49.99,49.91,49.99,68309.0,40.4914,40.5239,40.459,40.5239,68309.0
2018-08-06 12:20:00,49.99,50.0,49.95,49.98,77392.0,40.5239,40.532,40.4914,40.5158,77392.0
2018-08-06 12:30:00,49.99,50.07,49.97,50.07,130276.0,40.5239,40.5887,40.5077,40.5887,130276.0
2018-08-06 12:40:00,50.07,50.12,50.05,50.08,61117.0,40.5887,40.6292,40.5725,40.5968,61117.0
2018-08-06 12:50:00,50.09,50.09,50.02,50.04,61777.0,40.6049,40.6049,40.5482,40.5644,61777.0
2018-08-06 13:00:00,50.05,50.12,50.04,50.12,59727.0,40.5725,40.6292,40.5644,40.6292,59727.0
2018-08-06 13:10:00,50.11,50.12,50.0,50.02,68611.0,40.6211,40.6292,40.532,40.5482,68611.0
2018-08-06 13:20:00,50.02,50.03,49.94,49.95,44054.0,40.5482,40.5563,40.4833,40.4914,44054.0
2018-08-06 13:30:00,49.95,49.99,49.91,49.97,49840.0,40.4914,40.5239,40.459,40.5077,49840.0
2018-08-06 13:40:00,49.96,50.0,49.96,50.0,48980.0,40.4995,40.532,40.4995,40.532,48980.0
2018-08-06 13:50:00,49.99,50.03,49.97,50.02,73410.0,40.5239,40.5563,40.5077,40.5482,73410.0
2018-08-06 14:00:00,50.02,50.05,49.98,50.05,67208.0,40.5482,40.5725,40.5158,40.5725,67208.0
2018-08-06 14:10:00,50.05,50.09,50.04,50.07,48763.0,40.5725,40.6049,40.5644,40.5887,48763.0
2018-08-06 14:20:00,50.08,50.08,50.01,50.03,65949.0,40.5968,40.5968,40.5401,40.5563,65949.0
2018-08-06 14:30:00,50.03,50.08,50.02,50.07,49543.0,40.5563,40.5968,40.5482,40.5887,49543.0
2018-08-06 14:40:00,50.07,50.09,50.04,50.08,54453.0,40.5887,40.6049,40.5644,40.5968,54453.0
2018-08-06 14:50:00,50.09,50.1,50.02,50.03,66248.0,40.6049,40.613,40.5482,40.5563,66248.0
2018-08-06 15:00:00,50.03,50.06,49.96,49.99,111831.0,40.5563,40.5806,40.4995,40.5239,111831.0
2018-08-06 15:10:00,49.99,50.0,49.97,50.0,76624.0,40.5239,40.532,40.5077,40.532,76624.0
2018-08-06 15:20:00,50.0,50.03,49.99,50.01,81145.0,40.532,40.5563,40.5239,40.5401,81145.0
2018-08-06 15:30:00,50.01,50.03,49.98,49.98,101195.0,40.5401,40.5563,40.5158,40.5158,101195.0
2018-08-06 15:40:00,49.98,50.01,49.94,49.97,163321.0,40.5158,40.5401,40.4833,40.5077,163321.0
2018-08-06 15:50:00,49.97,50.0,49.93,49.98,300683.0,40.5077,40.532,40.4752,40.5158,300683.0
2018-08-07 09:30:00,50.15,50.47,50.1,50.46,235163.0,40.6536,40.913,40.613,40.9049,235163.0
2018-08-07 09:40:00,50.45,50.45,50.33,50.42,129171.0,40.8968,40.8968,40.7995,40.8724,129171.0
2018-08-07 09:50:00,50.42,50.72,50.41,50.72,234566.0,40.8724,41.1156,40.8643,41.1156,234566.0
2018-08-07 10:00:00,50.72,50.75,50.68,50.73,193201.0,41.1156,41.1399,41.0832,41.1237,193201.0
2018-08-07 10:10:00,50.74,50.75,50.62,50.68,128420.0,41.1318,41.1399,41.0346,41.0832,128420.0
2018-08-07 10:20:00,50.69,50.75,50.67,50.72,73223.0,41.0913,41.1399,41.0751,41.1156,73223.0
2018-08-07 10:30:00,50.72,50.78,50.68,50.74,114365.0,41.1156,41.1643,41.0832,41.1318,114365.0
2018-08-07 10:40:00,50.74,50.8,50.71,50.72,104467.0,41.1318,41.1805,41.1075,41.1156,104467.0
2018-08-07 10:50:00,50.72,50.84,50.69,50.78,160993.0,41.1156,41.2129,41.0913,41.1643,160993.0
2018-08-07 11:00:00,50.78,50.79,50.74,50.75,60420.0,41.1643,41.1724,41.1318,41.1399,60420.0
2018-08-07 11:10:00,50.74,50.74,50.62,50.62,75094.0,41.1318,41.1318,41.0346,41.0346,75094.0
2018-08-07 11:20:00,50.62,50.62,50.51,50.52,106949.0,41.0346,41.0346,40.9454,40.9535,106949.0
2018-08-07 11:30:00,50.51,50.56,50.48,50.54,132011.0,40.9454,40.9859,40.9211,40.9697,132011.0
2018-08-07 11:40:00,50.55,50.65,50.53,50.57,410651.0,40.9778,41.0589,40.9616,40.994,410651.0
2018-08-07 11:50:00,50.56,50.6,50.54,50.58,72889.0,40.9859,41.0184,40.9697,41.0021,72889.0
2018-08-07 12:00:00,50.59,50.62,50.51,50.53,60923.0,41.0102,41.0346,40.9454,40.9616,60923.0
2018-08-07 12:10:00,50.53,50.55,50.43,50.53,169138.0,40.9616,40.9778,40.8805,40.9616,169138.0
2018-08-07 12:20:00,50.53,50.59,50.51,50.51,62048.0,40.9616,41.0102,40.9454,40.9454,62048.0
2018-08-07 12:30:00,50.51,50.52,50.48,50.49,37747.0,40.9454,40.9535,40.9211,40.9292,37747.0
2018-08-07 12:40:00,50.49,50.53,50.48,50.52,67202.0,40.9292,40.9616,40.9211,40.9535,67202.0
2018-08-07 12:50:00,50.52,50.52,50.47,50.48,44761.0,40.9535,40.9535,40.913,40.9211,44761.0
2018-08-07 13:00:00,50.48,50.54,50.46,50.5,66860.0,40.9211,40.9697,40.9049,40.9373,66860.0
2018-08-07 13:10:00,50.5,50.51,50.43,50.45,60629.0,40.9373,40.9454,40.8805,40.8968,60629.0
2018-08-07 13:20:00,50.45,50.5,50.44,50.49,41603.0,40.8968,40.9373,40.8887,40.9292,41603.0
2018-08-07 13:30:00,50.49,50.5,50.39,50.41,47231.0,40.9292,40.9373,40.8481,40.8643,47231.0
2018-08-07 13:40:00,50.41,50.42,50.37,50.37,139277.0,40.8643,40.8724,40.8319,40.8319,139277.0
2018-08-07 13:50:00,50.37,50.38,50.31,50.34,100835.0,40.8319,40.84,40.7833,40.8076,100835.0
2018-08-07 14:00:00,50.34,50.38,50.32,50.32,70673.0,40.8076,40.84,40.7914,40.7914,70673.0
2018-08-07 14:10:00,50.33,50.33,50.27,50.28,55417.0,40.7995,40.7995,40.7508,40.7589,55417.0
2018-08-07 14:20:00,50.28,50.32,50.27,50.29,97011.0,40.7589,40.7914,40.7508,40.7671,97011.0
2018-08-07 14:30:00,50.29,50.29,50.22,50.25,79589.0,40.7671,40.7671,40.7103,40.7346,79589.0
2018-08-07 14:40:00,50.25,50.34,50.21,50.33,92635.0,40.7346,40.8076,40.7022,40.7995,92635.0
2018-08-07 14:50:00,50.32,50.38,50.3,50.38,73551.0,40.7914,40.84,40.7752,40.84,73551.0
2018-08-07 15:00:00,50.38,50.38,50.31,50.35,47398.0,40.84,40.84,40.7833,40.8157,47398.0
2018-08-07 15:10:00,50.35,50.39,50.34,50.34,57396.0,40.8157,40.8481,40.8076,40.8076,57396.0
2018-08-07 15:20:00,50.34,50.36,50.32,50.33,63696.0,40.8076,40.8238,40.7914,40.7995,63696.0
2018-08-07 15:30:00,50.33,50.33,50.23,50.23,91148.0,40.7995,40.7995,40.7184,40.7184,91148.0
2018-08-07 15:40:00,50.23,50.26,50.16,50.21,164390.0,40.7184,40.7427,40.6617,40.7022,164390.0
2018-08-07 15:50:00,50.21,50.22,50.12,50.14,645288.0,40.7022,40.7103,40.6292,40.6455,645288.0
2018-08-08 09:30:00,50.13,50.3,49.96,50.26,132288.0,40.6374,40.7752,40.4995,40.7427,132288.0
2018-08-08 09:40:00,50.25,50.27,50.17,50.18,70586.0,40.7346,40.7508,40.6698,40.6779,70586.0
2018-08-08 09:50:00,50.17,50.3,50.12,50.3,90210.0,40.6698,40.7752,40.6292,40.7752,90210.0
2018-08-08 10:00:00,50.3,50.38,50.26,50.33,107241.0,40.7752,40.84,40.7427,40.7995,107241.0
2018-08-08 10:10:00,50.33,50.37,50.24,50.27,77984.0,40.7995,40.8319,40.7265,40.7508,77984.0
2018-08-08 10:20:00,50.27,50.27,50.13,50.16,118122.0,40.7508,40.7508,40.6374,40.6617,118122.0
2018-08-08 10:30:00,50.15,50.18,50.09,50.11,78153.0,40.6536,40.6779,40.6049,40.6211,78153.0
2018-08-08 10:40:00,50.11,50.19,50.1,50.19,93727.0,40.6211,40.686,40.613,40.686,93727.0
2018-08-08 10:50:00,50.18,50.22,50.11,50.13,108215.0,40.6779,40.7103,40.6211,40.6374,108215.0
2018-08-08 11:00:00,50.13,50.18,50.1,50.17,247136.0,40.6374,40.6779,40.613,40.6698,247136.0
2018-08-08 11:10:00,50.17,50.22,50.15,50.17,151546.0,40.6698,40.7103,40.6536,40.6698,151546.0
2018-08-08 11:20:00,50.18,50.2,50.1,50.17,118486.0,40.6779,40.6941,40.613,40.6698,118486.0
2018-08-08 11:30:00,50.17,50.18,50.07,50.11,304621.0,40.6698,40.6779,40.5887,40.6211,304621.0
2018-08-08 11:40:00,50.11,50.18,50.1,50.17,191201.0,40.6211,40.6779,40.613,40.6698,191201.0
2018-08-08 11:50:00,50.17,50.2,50.12,50.16,65404.0,40.6698,40.6941,40.6292,40.6617,65404.0
2018-08-08 12:00:00,50.16,50.17,50.11,50.13,72553.0,40.6617,40.6698,40.6211,40.6374,72553.0
2018-08-08 12:10:00,50.12,50.16,50.1,50.14,81073.0,40.6292,40.6617,40.613,40.6455,81073.0
2018-08-08 12:20:00,50.14,50.16,50.09,50.11,45002.0,40.6455,40.6617,40.6049,40.6211,45002.0
2018-08-08 12:30:00,50.11,50.21,50.09,50.19,68290.0,40.6211,40.7022,40.6049,40.686,68290.0
2018-08-08 12:40:00,50.2,50.22,50.17,50.17,77302.0,40.6941,40.7103,40.6698,40.6698,77302.0
2018-08-08 12:50:00,50.18,50.2,50.14,50.15,56143.0,40.6779,40.6941,40.6455,40.6536,56143.0
2018-08-08 13:00:00,50.15,50.16,50.11,50.15,50019.0,40.6536,40.6617,40.6211,40.6536,50019.0
2018-08-08 13:10:00,50.16,50.19,50.14,50.15,68192.0,40.6617,40.686,40.6455,40.6536,68192.0
2018-08-08 13:20:00,50.15,50.16,50.09,50.15,91082.0,40.6536,40.6617,40.6049,40.6536,91082.0
2018-08-08 13:30:00,50.15,50.16,50.08,50.11,134973.0,40.6536,40.6617,40.5968,40.6211,134973.0
2018-08-08 13:40:00,50.1,50.14,50.1,50.13,88097.0,40.613,40.6455,40.613,40.6374,88097.0
2018-08-08 13:50:00,50.14,50.18,50.1,50.18,353949.0,40.6455,40.6779,40.613,40.6779,353949.0
2018-08-08 14:00:00,50.16,50.28,50.14,50.28,194104.0,40.6617,40.7589,40.6455,40.7589,194104.0
2018-08-08 14:10:00,50.28,50.33,50.27,50.32,107414.0,40.7589,40.7995,40.7508,40.7914,107414.0
2018-08-08 14:20:00,50.32,50.35,50.29,50.35,71607.0,40.7914,40.8157,40.7671,40.8157,71607.0
2018-08-08 14:30:00,50.35,50.35,50.24,50.26,145046.0,40.8157,40.8157,40.7265,40.7427,145046.0
2018-08-08 14:40:00,50.26,50.29,50.25,50.25,73066.0,40.7427,40.7671,40.7346,40.7346,73066.0
2018-08-08 14:50:00,50.25,50.29,50.23,50.27,100651.0,40.7346,40.7671,40.7184,40.7508,100651.0
2018-08-08 15:00:00,50.27,50.32,50.27,50.29,111199.0,40.7508,40.7914,40.7508,40.7671,111199.0
2018-08-08 15:10:00,50.29,50.31,50.28,50.3,133513.0,40.7671,40.7833,40.7589,40.7752,133513.0
2018-08-08 15:20:00,50.3,50.31,50.27,50.3,127148.0,40.7752,40.7833,40.7508,40.7752,127148.0
2018-08-08 15:30:00,50.3,50.31,50.25,50.27,111009.0,40.7752,40.7833,40.7346,40.7508,111009.0
2018-08-08 15:40:00,50.28,50.29,50.21,50.22,194863.0,40.7589,40.7671,40.7022,40.7103,194863.0
2018-08-08 15:50:00,50.22,50.23,50.1,50.11,509755.0,40.7103,40.7184,40.613,40.6211,509755.0
2018-08-09 09:30:00,50.1,50.25,50.01,50.07,178895.0,40.613,40.7346,40.5401,40.5887,178895.0
2018-08-09 09:40:00,50.08,50.11,49.96,49.98,143440.0,40.5968,40.6211,40.4995,40.5158,143440.0
2018-08-09 09:50:00,49.99,50.08,49.96,50.07,93257.0,40.5239,40.5968,40.4995,40.5887,93257.0
2018-08-09 10:00:00,50.08,50.08,49.98,50.04,96195.0,40.5968,40.5968,40.5158,40.5644,96195.0
2018-08-09 10:10:00,50.05,50.08,50.0,50.04,96941.0,40.5725,40.5968,40.532,40.5644,96941.0
2018-08-09 10:20:00,50.04,50.07,49.97,50.03,60679.0,40.5644,40.5887,40.5077,40.5563,60679.0
2018-08-09 10:30:00,50.02,50.06,49.92,49.98,104469.0,40.5482,40.5806,40.4671,40.5158,104469.0
2018-08-09 10:40:00,49.98,50.01,49.92,49.93,85788.0,40.5158,40.5401,40.4671,40.4752,85788.0
2018-08-09 10:50:00,49.92,49.92,49.82,49.84,125743.0,40.4671,40.4671,40.3861,40.4023,125743.0
2018-08-09 11:00:00,49.85,49.91,49.78,49.78,99622.0,40.4104,40.459,40.3536,40.3536,99622.0
2018-08-09 11:10:00,49.78,49.86,49.77,49.83,84817.0,40.3536,40.4185,40.3455,40.3942,84817.0
2018-08-09 11:20:00,49.82,49.91,49.82,49.9,66414.0,40.3861,40.459,40.3861,40.4509,66414.0
2018-08-09 11:30:00,49.9,49.92,49.76,49.76,87410.0,40.4509,40.4671,40.3374,40.3374,87410.0
2018-08-09 11:40:00,49.76,49.84,49.66,49.66,113612.0,40.3374,40.4023,40.2564,40.2564,113612.0
2018-08-09 11:50:00,49.66,49.76,49.66,49.73,79029.0,40.2564,40.3374,40.2564,40.3131,79029.0
2018-08-09 12:00:00,49.73,49.8,49.71,49.78,81983.0,40.3131,40.3698,40.2969,40.3536,81983.0
2018-08-09 12:10:00,49.78,49.8,49.75,49.76,49528.0,40.3536,40.3698,40.3293,40.3374,49528.0
2018-08-09 12:20:00,49.76,49.81,49.75,49.77,84450.0,40.3374,40.3779,40.3293,40.3455,84450.0
2018-08-09 12:30:00,49.78,49.83,49.77,49.82,45963.0,40.3536,40.3942,40.3455,40.3861,45963.0
2018-08-09 12:40:00,49.82,49.84,49.8,49.83,34098.0,40.3861,40.4023,40.3698,40.3942,34098.0
2018-08-09 12:50:00,49.84,49.88,49.83,49.84,63082.0,40.4023,40.4347,40.3942,40.4023,63082.0
2018-08-09 13:00:00,49.84,49.89,49.83,49.88,63172.0,40.4023,40.4428,40.3942,40.4347,63172.0
2018-08-09 13:10:00,49.88,49.93,49.87,49.88,111657.0,40.4347,40.4752,40.4266,40.4347,111657.0
2018-08-09 13:20:00,49.88,49.88,49.83,49.85,55958.0,40.4347,40.4347,40.3942,40.4104,55958.0
2018-08-09 13:30:00,49.84,49.89,49.84,49.88,51987.0,40.4023,40.4428,40.4023,40.4347,51987.0
2018-08-09 13:40:00,49.88,49.91,49.74,49.82,557748.0,40.4347,40.459,40.3212,40.3861,557748.0
2018-08-09 13:50:00,49.82,49.82,49.77,49.79,67606.0,40.3861,40.3861,40.3455,40.3617,67606.0
2018-08-09 14:00:00,49.79,49.79,49.71,49.73,97872.0,40.3617,40.3617,40.2969,40.3131,97872.0
2018-08-09 14:10:00,49.73,49.74,49.71,49.73,176033.0,40.3131,40.3212,40.2969,40.3131,176033.0
2018-08-09 14:20:00,49.72,49.78,49.7,49.76,206339.0,40.305,40.3536,40.2888,40.3374,206339.0
2018-08-09 14:30:00,49.76,49.76,49.72,49.73,157834.0,40.3374,40.3374,40.305,40.3131,157834.0
2018-08-09 14:40:00,49.73,49.77,49.72,49.75,150311.0,40.3131,40.3455,40.305,40.3293,150311.0
2018-08-09 14:50:00,49.74,49.76,49.68,49.68,233314.0,40.3212,40.3374,40.2726,40.2726,233314.0
2018-08-09 15:00:00,49.68,49.71,49.65,49.65,231850.0,40.2726,40.2969,40.2482,40.2482,231850.0
2018-08-09 15:10:00,49.66,49.75,49.65,49.73,163525.0,40.2564,40.3293,40.2482,40.3131,163525.0
2018-08-09 15:20:00,49.73,49.73,49.58,49.59,173867.0,40.3131,40.3131,40.1915,40.1996,173867.0
2018-08-09 15:30:00,49.59,49.6,49.51,49.57,305976.0,40.1996,40.2077,40.1348,40.1834,305976.0
2018-08-09 15:40:00,49.57,49.57,49.47,49.5,343325.0,40.1834,40.1834,40.1023,40.1266,343325.0
2018-08-09 15:50:00,49.5,49.53,49.41,49.44,970685.0,40.1266,40.151,40.0537,40.078,970685.0
2018-08-10 09:30:00,48.88,48.88,48.35,48.44,358310.0,39.6241,39.6241,39.1944,39.2674,358310.0
2018-08-10 09:40:00,48.44,48.55,48.33,48.44,270086.0,39.2674,39.3565,39.1782,39.2674,270086.0
2018-08-10 09:50:00,48.45,48.51,48.35,48.41,333576.0,39.2755,39.3241,39.1944,39.2431,333576.0
2018-08-10 10:00:00,48.4,48.41,48.2,48.39,389403.0,39.2349,39.2431,39.0728,39.2268,389403.0
2018-08-10 10:10:00,48.4,48.77,48.39,48.65,437854.0,39.2349,39.5349,39.2268,39.4376,437854.0
2018-08-10 10:20:00,48.65,48.66,48.43,48.52,310319.0,39.4376,39.4457,39.2593,39.3322,310319.0
2018-08-10 10:30:00,48.52,48.62,48.47,48.47,280689.0,39.3322,39.4133,39.2917,39.2917,280689.0
2018-08-10 10:40:00,48.46,48.57,48.44,48.56,285772.0,39.2836,39.3728,39.2674,39.3646,285772.0
2018-08-10 10:50:00,48.56,48.72,48.53,48.72,169962.0,39.3646,39.4944,39.3403,39.4944,169962.0
2018-08-10 11:00:00,48.72,48.89,48.69,48.7,275427.0,39.4944,39.6322,39.47,39.4781,275427.0
2018-08-10 11:10:00,48.69,48.71,48.62,48.65,157002.0,39.47,39.4862,39.4133,39.4376,157002.0
2018-08-10 11:20:00,48.65,48.75,48.64,48.7,259718.0,39.4376,39.5187,39.4295,39.4781,259718.0
2018-08-10 11:30:00,48.7,48.85,48.69,48.82,198174.0,39.4781,39.5997,39.47,39.5754,198174.0
2018-08-10 11:40:00,48.83,48.87,48.73,48.8,260487.0,39.5835,39.6159,39.5025,39.5592,260487.0
2018-08-10 11:50:00,48.8,48.8,48.66,48.73,181767.0,39.5592,39.5592,39.4457,39.5025,181767.0
2018-08-10 12:00:00,48.74,48.75,48.67,48.72,100326.0,39.5106,39.5187,39.4538,39.4944,100326.0
2018-08-10 12:10:00,48.73,48.77,48.69,48.73,229731.0,39.5025,39.5349,39.47,39.5025,229731.0
2018-08-10 12:20:00,48.74,48.76,48.64,48.67,160136.0,39.5106,39.5268,39.4295,39.4538,160136.0
2018-08-10 12:30:00,48.68,48.69,48.61,48.63,187120.0,39.4619,39.47,39.4052,39.4214,187120.0
2018-08-10 12:40:00,48.64,48.66,48.57,48.58,147138.0,39.4295,39.4457,39.3728,39.3809,147138.0
2018-08-10 12:50:00,48.58,48.59,48.52,48.58,140587.0,39.3809,39.389,39.3322,39.3809,140587.0
2018-08-10 13:00:00,48.58,48.58,48.46,48.51,161959.0,39.3809,39.3809,39.2836,39.3241,161959.0
2018-08-10 13:10:00,48.51,48.57,48.44,48.45,126769.0,39.3241,39.3728,39.2674,39.2755,126769.0
2018-08-10 13:20:00,48.45,48.52,48.43,48.52,102707.0,39.2755,39.3322,39.2593,39.3322,102707.0
2018-08-10 13:30:00,48.52,48.53,48.41,48.42,88493.0,39.3322,39.3403,39.2431,39.2512,88493.0
2018-08-10 13:40:00,48.41,48.43,48.34,48.36,121041.0,39.2431,39.2593,39.1863,39.2025,121041.0
2018-08-10 13:50:00,48.36,48.38,48.18,48.2,403173.0,39.2025,39.2187,39.0566,39.0728,403173.0
2018-08-10 14:00:00,48.2,48.22,48.14,48.2,475828.0,39.0728,39.089,39.0242,39.0728,475828.0
2018-08-10 14:10:00,48.19,48.43,48.19,48.38,372788.0,39.0647,39.2593,39.0647,39.2187,372788.0
2018-08-10 14:20:00,48.38,48.39,48.17,48.19,259453.0,39.2187,39.2268,39.0485,39.0647,259453.0
2018-08-10 14:30:00,48.19,48.32,48.19,48.29,258337.0,39.0647,39.1701,39.0647,39.1458,258337.0
2018-08-10 14:40:00,48.29,48.34,48.24,48.3,151350.0,39.1458,39.1863,39.1052,39.1539,151350.0
2018-08-10 14:50:00,48.3,48.38,48.24,48.25,225595.0,39.1539,39.2187,39.1052,39.1134,225595.0
2018-08-10 15:00:00,48.25,48.33,48.21,48.31,303959.0,39.1134,39.1782,39.0809,39.162,303959.0
2018-08-10 15:10:00,48.3,48.5,48.24,48.5,270256.0,39.1539,39.316,39.1052,39.316,270256.0
2018-08-10 15:20:00,48.5,48.6,48.44,48.47,699776.0,39.316,39.3971,39.2674,39.2917,699776.0
2018-08-10 15:30:00,48.47,48.48,48.36,48.4,692315.0,39.2917,39.2998,39.2025,39.2349,692315.0
2018-08-10 15:40:00,48.39,48.41,48.32,48.4,665903.0,39.2268,39.2431,39.1701,39.2349,665903.0
2018-08-10 15:50:00,48.4,48.45,48.32,48.37,1296844.0,39.2349,39.2755,39.1701,39.2106,1296844.0
2018-08-13 09:30:00,48.34,48.45,48.0,48.1,429592.0,39.1863,39.2755,38.9107,38.9918,429592.0
2018-08-13 09:40:00,48.1,48.37,48.1,48.34,352213.0,38.9918,39.2106,38.9918,39.1863,352213.0
2018-08-13 09:50:00,48.34,48.48,48.32,48.38,194892.0,39.1863,39.2998,39.1701,39.2187,194892.0
2018-08-13 10:00:00,48.39,48.39,48.2,48.21,190003.0,39.2268,39.2268,39.0728,39.0809,190003.0
2018-08-13 10:10:00,48.21,48.32,48.18,48.27,161596.0,39.0809,39.1701,39.0566,39.1296,161596.0
2018-08-13 10:20:00,48.27,48.34,48.23,48.23,137814.0,39.1296,39.1863,39.0971,39.0971,137814.0
2018-08-13 10:30:00,48.24,48.35,48.23,48.28,120303.0,39.1052,39.1944,39.0971,39.1377,120303.0
2018-08-13 10:40:00,48.27,48.44,48.27,48.4,153114.0,39.1296,39.2674,39.1296,39.2349,153114.0
2018-08-13 10:50:00,48.4,48.41,48.22,48.27,127047.0,39.2349,39.2431,39.089,39.1296,127047.0
2018-08-13 11:00:00,48.28,48.28,48.07,48.09,161440.0,39.1377,39.1377,38.9674,38.9836,161440.0
2018-08-13 11:10:00,48.09,48.11,47.95,47.99,302156.0,38.9836,38.9999,38.8702,38.9026,302156.0
2018-08-13 11:20:00,47.98,48.07,47.94,48.0,162999.0,38.8945,38.9674,38.8621,38.9107,162999.0
2018-08-13 11:30:00,47.99,48.05,47.95,48.01,139249.0,38.9026,38.9512,38.8702,38.9188,139249.0
2018-08-13 11:40:00,48.01,48.08,47.99,47.99,321116.0,38.9188,38.9755,38.9026,38.9026,321116.0
2018-08-13 11:50:00,47.99,48.01,47.83,47.86,198626.0,38.9026,38.9188,38.7729,38.7972,198626.0
2018-08-13 12:00:00,47.85,47.91,47.79,47.89,169408.0,38.7891,38.8377,38.7405,38.8215,169408.0
2018-08-13 12:10:00,47.89,47.97,47.88,47.93,109046.0,38.8215,38.8864,38.8134,38.8539,109046.0
2018-08-13 12:20:00,47.94,47.98,47.78,47.82,216138.0,38.8621,38.8945,38.7323,38.7648,216138.0
2018-08-13 12:30:00,47.82,47.87,47.76,47.83,112972.0,38.7648,38.8053,38.7161,38.7729,112972.0
2018-08-13 12:40:00,47.83,47.85,47.72,47.78,147831.0,38.7729,38.7891,38.6837,38.7323,147831.0
2018-08-13 12:50:00,47.78,47.84,47.75,47.81,106532.0,38.7323,38.781,38.708,38.7567,106532.0
2018-08-13 13:00:00,47.81,47.81,47.72,47.76,103999.0,38.7567,38.7567,38.6837,38.7161,103999.0
2018-08-13 13:10:00,47.76,47.86,47.73,47.86,101500.0,38.7161,38.7972,38.6918,38.7972,101500.0
2018-08-13 13:20:00,47.86,47.92,47.82,47.91,117518.0,38.7972,38.8458,38.7648,38.8377,117518.0
2018-08-13 13:30:00,47.91,47.95,47.76,47.77,136362.0,38.8377,38.8702,38.7161,38.7242,136362.0
2018-08-13 13:40:00,47.76,47.83,47.75,47.75,67298.0,38.7161,38.7729,38.708,38.708,67298.0
2018-08-13 13:50:00,47.75,47.83,47.73,47.74,152419.0,38.708,38.7729,38.6918,38.6999,152419.0
2018-08-13 14:00:00,47.73,47.84,47.73,47.75,186889.0,38.6918,38.781,38.6918,38.708,186889.0
2018-08-13 14:10:00,47.75,47.79,47.65,47.65,202583.0,38.708,38.7405,38.627,38.627,202583.0
2018-08-13 14:20:00,47.65,47.77,47.64,47.69,373107.0,38.627,38.7242,38.6189,38.6594,373107.0
2018-08-13 14:30:00,47.69,47.73,47.58,47.59,234722.0,38.6594,38.6918,38.5702,38.5783,234722.0
2018-08-13 14:40:00,47.59,47.66,47.53,47.56,241395.0,38.5783,38.6351,38.5297,38.554,241395.0
2018-08-13 14:50:00,47.55,47.56,47.41,47.48,306955.0,38.5459,38.554,38.4324,38.4892,306955.0
2018-08-13 15:00:00,47.48,47.48,47.28,47.43,422624.0,38.4892,38.4892,38.327,38.4486,422624.0
2018-08-13 15:10:00,47.43,47.56,47.41,47.51,273770.0,38.4486,38.554,38.4324,38.5135,273770.0
2018-08-13 15:20:00,47.52,47.52,47.42,47.42,250712.0,38.5216,38.5216,38.4405,38.4405,250712.0
2018-08-13 15:30:00,47.43,47.46,47.34,47.43,368108.0,38.4486,38.4729,38.3757,38.4486,368108.0
2018-08-13 15:40:00,47.42,47.43,47.28,47.3,762132.0,38.4405,38.4486,38.327,38.3432,762132.0
2018-08-13 15:50:00,47.29,47.39,47.28,47.35,1037735.0,38.3351,38.4162,38.327,38.3838,1037735.0
2018-08-14 09:30:00,47.5,47.71,47.47,47.49,315121.0,38.5054,38.6756,38.4811,38.4973,315121.0
2018-08-14 09:40:00,47.49,47.75,47.4,47.58,266180.0,38.4973,38.708,38.4243,38.5702,266180.0
2018-08-14 09:50:00,47.58,47.69,47.49,47.64,283909.0,38.5702,38.6594,38.4973,38.6189,283909.0
2018-08-14 10:00:00,47.64,47.67,47.44,47.56,318157.0,38.6189,38.6432,38.4567,38.554,318157.0
2018-08-14 10:10:00,47.58,47.68,47.56,47.62,250700.0,38.5702,38.6513,38.554,38.6026,250700.0
2018-08-14 10:20:00,47.62,47.68,47.62,47.64,151388.0,38.6026,38.6513,38.6026,38.6189,151388.0
2018-08-14 10:30:00,47.65,47.68,47.59,47.67,144189.0,38.627,38.6513,38.5783,38.6432,144189.0
2018-08-14 10:40:00,47.67,47.82,47.65,47.82,275099.0,38.6432,38.7648,38.627,38.7648,275099.0
2018-08-14 10:50:00,47.8,47.83,47.72,47.76,167023.0,38.7486,38.7729,38.6837,38.7161,167023.0
2018-08-14 11:00:00,47.76,47.85,47.75,47.82,182288.0,38.7161,38.7891,38.708,38.7648,182288.0
2018-08-14 11:10:00,47.83,47.91,47.76,47.78,161423.0,38.7729,38.8377,38.7161,38.7323,161423.0
2018-08-14 11:20:00,47.78,47.9,47.78,47.82,161009.0,38.7323,38.8296,38.7323,38.7648,161009.0
2018-08-14 11:30:00,47.82,47.89,47.81,47.89,115159.0,38.7648,38.8215,38.7567,38.8215,115159.0
2018-08-14 11:40:00,47.88,47.89,47.77,47.85,182806.0,38.8134,38.8215,38.7242,38.7891,182806.0
2018-08-14 11:50:00,47.85,47.87,47.74,47.75,155185.0,38.7891,38.8053,38.6999,38.708,155185.0
2018-08-14 12:00:00,47.75,47.88,47.75,47.84,101774.0,38.708,38.8134,38.708,38.781,101774.0
2018-08-14 12:10:00,47.84,47.85,47.75,47.77,92855.0,38.781,38.7891,38.708,38.7242,92855.0
2018-08-14 12:20:00,47.77,47.78,47.71,47.74,151418.0,38.7242,38.7323,38.6756,38.6999,151418.0
2018-08-14 12:30:00,47.73,47.8,47.72,47.79,175167.0,38.6918,38.7486,38.6837,38.7405,175167.0
2018-08-14 12:40:00,47.79,47.8,47.7,47.71,91948.0,38.7405,38.7486,38.6675,38.6756,91948.0
2018-08-14 12:50:00,47.71,47.78,47.68,47.73,110501.0,38.6756,38.7323,38.6513,38.6918,110501.0
2018-08-14 13:00:00,47.73,47.85,47.72,47.76,79070.0,38.6918,38.7891,38.6837,38.7161,79070.0
2018-08-14 13:10:00,47.77,47.81,47.74,47.76,99842.0,38.7242,38.7567,38.6999,38.7161,99842.0
2018-08-14 13:20:00,47.76,47.79,47.72,47.79,123333.0,38.7161,38.7405,38.6837,38.7405,123333.0
2018-08-14 13:30:00,47.79,47.91,47.77,47.91,168144.0,38.7405,38.8377,38.7242,38.8377,168144.0
2018-08-14 13:40:00,47.91,47.96,47.87,47.94,135690.0,38.8377,38.8783,38.8053,38.8621,135690.0
2018-08-14 13:50:00,47.93,47.99,47.91,47.98,115986.0,38.8539,38.9026,38.8377,38.8945,115986.0
2018-08-14 14:00:00,47.99,48.03,47.96,48.0,105031.0,38.9026,38.935,38.8783,38.9107,105031.0
2018-08-14 14:10:00,48.0,48.04,47.98,48.04,107355.0,38.9107,38.9431,38.8945,38.9431,107355.0
2018-08-14 14:20:00,48.04,48.04,47.93,47.98,110242.0,38.9431,38.9431,38.8539,38.8945,110242.0
2018-08-14 14:30:00,47.98,48.0,47.95,48.0,91893.0,38.8945,38.9107,38.8702,38.9107,91893.0
2018-08-14 14:40:00,48.0,48.0,47.92,47.95,117439.0,38.9107,38.9107,38.8458,38.8702,117439.0
2018-08-14 14:50:00,47.95,47.96,47.88,47.89,113410.0,38.8702,38.8783,38.8134,38.8215,113410.0
2018-08-14 15:00:00,47.89,47.94,47.87,47.91,106993.0,38.8215,38.8621,38.8053,38.8377,106993.0
2018-08-14 15:10:00,47.91,47.94,47.85,47.9,275971.0,38.8377,38.8621,38.7891,38.8296,275971.0
2018-08-14 15:20:00,47.9,47.93,47.87,47.88,252542.0,38.8296,38.8539,38.8053,38.8134,252542.0
2018-08-14 15:30:00,47.89,47.92,47.84,47.9,248892.0,38.8215,38.8458,38.781,38.8296,248892.0
2018-08-14 15:40:00,47.9,47.94,47.87,47.9,303941.0,38.8296,38.8621,38.8053,38.8296,303941.0
2018-08-14 15:50:00,47.9,47.92,47.84,47.86,621303.0,38.8296,38.8458,38.781,38.7972,621303.0
2018-08-15 09:30:00,47.26,47.42,47.23,47.32,392896.0,38.3108,38.4405,38.2865,38.3595,392896.0
2018-08-15 09:40:00,47.32,47.58,47.29,47.43,497691.0,38.3595,38.5702,38.3351,38.4486,497691.0
2018-08-15 09:50:00,47.43,47.43,47.21,47.21,303150.0,38.4486,38.4486,38.2703,38.2703,303150.0
2018-08-15 10:00:00,47.2,47.24,47.02,47.1,358675.0,38.2622,38.2946,38.1163,38.1811,358675.0
2018-08-15 10:10:00,47.09,47.35,47.08,47.25,398848.0,38.173,38.3838,38.1649,38.3027,398848.0
2018-08-15 10:20:00,47.25,47.37,47.23,47.31,206836.0,38.3027,38.4,38.2865,38.3513,206836.0
2018-08-15 10:30:00,47.31,47.31,47.12,47.19,236028.0,38.3513,38.3513,38.1973,38.2541,236028.0
2018-08-15 10:40:00,47.2,47.26,47.13,47.18,203380.0,38.2622,38.3108,38.2054,38.246,203380.0
2018-08-15 10:50:00,47.18,47.18,47.02,47.11,170793.0,38.246,38.246,38.1163,38.1892,170793.0
2018-08-15 11:00:00,47.1,47.33,47.1,47.3,269910.0,38.1811,38.3676,38.1811,38.3432,269910.0
2018-08-15 11:10:00,47.29,47.37,47.25,47.34,227213.0,38.3351,38.4,38.3027,38.3757,227213.0
2018-08-15 11:20:00,47.33,47.36,47.25,47.26,157279.0,38.3676,38.3919,38.3027,38.3108,157279.0
2018-08-15 11:30:00,47.28,47.4,47.25,47.33,235198.0,38.327,38.4243,38.3027,38.3676,235198.0
2018-08-15 11:40:00,47.33,47.33,47.22,47.33,142790.0,38.3676,38.3676,38.2784,38.3676,142790.0
2018-08-15 11:50:00,47.33,47.34,47.19,47.19,82135.0,38.3676,38.3757,38.2541,38.2541,82135.0
2018-08-15 12:00:00,47.19,47.33,47.19,47.32,96793.0,38.2541,38.3676,38.2541,38.3595,96793.0
2018-08-15 12:10:00,47.31,47.37,47.27,47.36,86048.0,38.3513,38.4,38.3189,38.3919,86048.0
2018-08-15 12:20:00,47.36,47.43,47.31,47.42,128609.0,38.3919,38.4486,38.3513,38.4405,128609.0
2018-08-15 12:30:00,47.42,47.48,47.39,47.47,127244.0,38.4405,38.4892,38.4162,38.4811,127244.0
2018-08-15 12:40:00,47.47,47.48,47.41,47.43,125667.0,38.4811,38.4892,38.4324,38.4486,125667.0
2018-08-15 12:50:00,47.43,47.48,47.41,47.48,74922.0,38.4486,38.4892,38.4324,38.4892,74922.0
2018-08-15 13:00:00,47.49,47.51,47.41,47.43,93158.0,38.4973,38.5135,38.4324,38.4486,93158.0
2018-08-15 13:10:00,47.43,47.48,47.41,47.42,64876.0,38.4486,38.4892,38.4324,38.4405,64876.0
2018-08-15 13:20:00,47.41,47.41,47.3,47.34,98133.0,38.4324,38.4324,38.3432,38.3757,98133.0
2018-08-15 13:30:00,47.34,47.34,47.25,47.31,63184.0,38.3757,38.3757,38.3027,38.3513,63184.0
2018-08-15 13:40:00,47.3,47.34,47.23,47.25,93565.0,38.3432,38.3757,38.2865,38.3027,93565.0
2018-08-15 13:50:00,47.24,47.28,47.2,47.2,121209.0,38.2946,38.327,38.2622,38.2622,121209.0
2018-08-15 14:00:00,47.19,47.27,47.18,47.22,150302.0,38.2541,38.3189,38.246,38.2784,150302.0
2018-08-15 14:10:00,47.22,47.26,47.14,47.19,111550.0,38.2784,38.3108,38.2135,38.2541,111550.0
2018-08-15 14:20:00,47.19,47.22,47.14,47.17,119409.0,38.2541,38.2784,38.2135,38.2379,119409.0
2018-08-15 14:30:00,47.17,47.26,47.11,47.25,133269.0,38.2379,38.3108,38.1892,38.3027,133269.0
2018-08-15 14:40:00,47.24,47.32,47.23,47.28,187472.0,38.2946,38.3595,38.2865,38.327,187472.0
2018-08-15 14:50:00,47.28,47.44,47.27,47.44,238947.0,38.327,38.4567,38.3189,38.4567,238947.0
2018-08-15 15:00:00,47.44,47.51,47.41,47.43,184030.0,38.4567,38.5135,38.4324,38.4486,184030.0
2018-08-15 15:10:00,47.43,47.44,47.37,47.39,176410.0,38.4486,38.4567,38.4,38.4162,176410.0
2018-08-15 15:20:00,47.4,47.45,47.38,47.44,261720.0,38.4243,38.4648,38.4081,38.4567,261720.0
2018-08-15 15:30:00,47.44,47.59,47.44,47.51,401251.0,38.4567,38.5783,38.4567,38.5135,401251.0
2018-08-15 15:40:00,47.5,47.55,47.47,47.53,310056.0,38.5054,38.5459,38.4811,38.5297,310056.0
2018-08-15 15:50:00,47.53,47.54,47.42,47.44,678569.0,38.5297,38.5378,38.4405,38.4567,678569.0
2018-08-16 09:30:00,47.83,48.08,47.8,48.01,321138.0,38.7729,38.9755,38.7486,38.9188,321138.0
2018-08-16 09:40:00,48.01,48.18,47.96,48.15,230811.0,38.9188,39.0566,38.8783,39.0323,230811.0
2018-08-16 09:50:00,48.15,48.36,48.15,48.31,223189.0,39.0323,39.2025,39.0323,39.162,223189.0
2018-08-16 10:00:00,48.32,48.49,48.3,48.43,353504.0,39.1701,39.3079,39.1539,39.2593,353504.0
2018-08-16 10:10:00,48.44,48.45,48.33,48.34,198727.0,39.2674,39.2755,39.1782,39.1863,198727.0
2018-08-16 10:20:00,48.34,48.34,48.25,48.31,403413.0,39.1863,39.1863,39.1134,39.162,403413.0
2018-08-16 10:30:00,48.32,48.54,48.3,48.54,255621.0,39.1701,39.3484,39.1539,39.3484,255621.0
2018-08-16 10:40:00,48.53,48.59,48.49,48.51,184664.0,39.3403,39.389,39.3079,39.3241,184664.0
2018-08-16 10:50:00,48.51,48.52,48.4,48.45,117173.0,39.3241,39.3322,39.2349,39.2755,117173.0
2018-08-16 11:00:00,48.44,48.47,48.37,48.43,102214.0,39.2674,39.2917,39.2106,39.2593,102214.0
2018-08-16 11:10:00,48.43,48.5,48.39,48.39,100877.0,39.2593,39.316,39.2268,39.2268,100877.0
2018-08-16 11:20:00,48.39,48.44,48.36,48.41,76654.0,39.2268,39.2674,39.2025,39.2431,76654.0
2018-08-16 11:30:00,48.41,48.41,48.32,48.37,170318.0,39.2431,39.2431,39.1701,39.2106,170318.0
2018-08-16 11:40:00,48.37,48.41,48.34,48.36,112259.0,39.2106,39.2431,39.1863,39.2025,112259.0
2018-08-16 11:50:00,48.37,48.46,48.34,48.46,98277.0,39.2106,39.2836,39.1863,39.2836,98277.0
2018-08-16 12:00:00,48.46,48.49,48.42,48.49,107016.0,39.2836,39.3079,39.2512,39.3079,107016.0
2018-08-16 12:10:00,48.49,48.55,48.49,48.54,98707.0,39.3079,39.3565,39.3079,39.3484,98707.0
2018-08-16 12:20:00,48.54,48.54,48.45,48.48,69422.0,39.3484,39.3484,39.2755,39.2998,69422.0
2018-08-16 12:30:00,48.47,48.47,48.33,48.35,98882.0,39.2917,39.2917,39.1782,39.1944,98882.0
2018-08-16 12:40:00,48.35,48.37,48.29,48.34,61582.0,39.1944,39.2106,39.1458,39.1863,61582.0
2018-08-16 12:50:00,48.34,48.39,48.32,48.33,46425.0,39.1863,39.2268,39.1701,39.1782,46425.0
2018-08-16 13:00:00,48.34,48.39,48.33,48.33,63403.0,39.1863,39.2268,39.1782,39.1782,63403.0
2018-08-16 13:10:00,48.33,48.38,48.32,48.35,58642.0,39.1782,39.2187,39.1701,39.1944,58642.0
2018-08-16 13:20:00,48.34,48.38,48.29,48.36,95288.0,39.1863,39.2187,39.1458,39.2025,95288.0
2018-08-16 13:30:00,48.36,48.4,48.33,48.39,58560.0,39.2025,39.2349,39.1782,39.2268,58560.0
2018-08-16 13:40:00,48.39,48.4,48.31,48.32,78012.0,39.2268,39.2349,39.162,39.1701,78012.0
2018-08-16 13:50:00,48.32,48.41,48.31,48.4,59728.0,39.1701,39.2431,39.162,39.2349,59728.0
2018-08-16 14:00:00,48.39,48.42,48.34,48.41,65475.0,39.2268,39.2512,39.1863,39.2431,65475.0
2018-08-16 14:10:00,48.41,48.45,48.38,48.44,98682.0,39.2431,39.2755,39.2187,39.2674,98682.0
2018-08-16 14:20:00,48.44,48.45,48.38,48.38,81415.0,39.2674,39.2755,39.2187,39.2187,81415.0
2018-08-16 14:30:00,48.38,48.39,48.27,48.33,106254.0,39.2187,39.2268,39.1296,39.1782,106254.0
2018-08-16 14:40:00,48.33,48.37,48.31,48.34,61659.0,39.1782,39.2106,39.162,39.1863,61659.0
2018-08-16 14:50:00,48.35,48.37,48.32,48.34,54526.0,39.1944,39.2106,39.1701,39.1863,54526.0
2018-08-16 15:00:00,48.35,48.42,48.33,48.36,100298.0,39.1944,39.2512,39.1782,39.2025,100298.0
2018-08-16 15:10:00,48.37,48.45,48.37,48.43,95653.0,39.2106,39.2755,39.2106,39.2593,95653.0
2018-08-16 15:20:00,48.42,48.49,48.39,48.48,119695.0,39.2512,39.3079,39.2268,39.2998,119695.0
2018-08-16 15:30:00,48.48,48.49,48.35,48.36,208692.0,39.2998,39.3079,39.1944,39.2025,208692.0
2018-08-16 15:40:00,48.36,48.37,48.31,48.34,315538.0,39.2025,39.2106,39.162,39.1863,315538.0
2018-08-16 15:50:00,48.34,48.34,48.25,48.31,1205430.0,39.1863,39.1863,39.1134,39.162,1205430.0
2018-08-17 09:30:00,48.17,48.48,48.17,48.43,326573.0,39.0485,39.2998,39.0485,39.2593,326573.0
2018-08-17 09:40:00,48.43,48.45,48.25,48.41,198224.0,39.2593,39.2755,39.1134,39.2431,198224.0
2018-08-17 09:50:00,48.41,48.61,48.38,48.51,205582.0,39.2431,39.4052,39.2187,39.3241,205582.0
2018-08-17 10:00:00,48.51,48.51,48.41,48.47,154596.0,39.3241,39.3241,39.2431,39.2917,154596.0
2018-08-17 10:10:00,48.46,48.47,48.33,48.36,144746.0,39.2836,39.2917,39.1782,39.2025,144746.0
2018-08-17 10:20:00,48.36,48.38,48.25,48.27,101746.0,39.2025,39.2187,39.1134,39.1296,101746.0
2018-08-17 10:30:00,48.28,48.37,48.26,48.33,100549.0,39.1377,39.2106,39.1215,39.1782,100549.0
2018-08-17 10:40:00,48.33,48.35,48.25,48.3,109856.0,39.1782,39.1944,39.1134,39.1539,109856.0
2018-08-17 10:50:00,48.3,48.4,48.29,48.33,81760.0,39.1539,39.2349,39.1458,39.1782,81760.0
2018-08-17 11:00:00,48.32,48.36,48.26,48.35,81524.0,39.1701,39.2025,39.1215,39.1944,81524.0
2018-08-17 11:10:00,48.34,48.35,48.28,48.34,65205.0,39.1863,39.1944,39.1377,39.1863,65205.0
2018-08-17 11:20:00,48.34,48.35,48.27,48.3,67147.0,39.1863,39.1944,39.1296,39.1539,67147.0
2018-08-17 11:30:00,48.3,48.3,48.25,48.28,85375.0,39.1539,39.1539,39.1134,39.1377,85375.0
2018-08-17 11:40:00,48.28,48.37,48.27,48.36,83965.0,39.1377,39.2106,39.1296,39.2025,83965.0
2018-08-17 11:50:00,48.36,48.41,48.34,48.41,55329.0,39.2025,39.2431,39.1863,39.2431,55329.0
2018-08-17 12:00:00,48.41,48.41,48.35,48.39,49403.0,39.2431,39.2431,39.1944,39.2268,49403.0
2018-08-17 12:10:00,48.39,48.41,48.36,48.4,64960.0,39.2268,39.2431,39.2025,39.2349,64960.0
2018-08-17 12:20:00,48.4,48.4,48.36,48.37,38648.0,39.2349,39.2349,39.2025,39.2106,38648.0
2018-08-17 12:30:00,48.38,48.38,48.31,48.34,46154.0,39.2187,39.2187,39.162,39.1863,46154.0
2018-08-17 12:40:00,48.34,48.36,48.31,48.33,47060.0,39.1863,39.2025,39.162,39.1782,47060.0
2018-08-17 12:50:00,48.33,48.35,48.29,48.3,71022.0,39.1782,39.1944,39.1458,39.1539,71022.0
2018-08-17 13:00:00,48.3,48.31,48.26,48.29,63654.0,39.1539,39.162,39.1215,39.1458,63654.0
2018-08-17 13:10:00,48.29,48.31,48.28,48.29,41454.0,39.1458,39.162,39.1377,39.1458,41454.0
2018-08-17 13:20:00,48.29,48.31,48.23,48.24,85574.0,39.1458,39.162,39.0971,39.1052,85574.0
2018-08-17 13:30:00,48.24,48.3,48.24,48.3,42637.0,39.1052,39.1539,39.1052,39.1539,42637.0
2018-08-17 13:40:00,48.3,48.34,48.29,48.3,58131.0,39.1539,39.1863,39.1458,39.1539,58131.0
2018-08-17 13:50:00,48.29,48.34,48.28,48.33,36434.0,39.1458,39.1863,39.1377,39.1782,36434.0
2018-08-17 14:00:00,48.33,48.47,48.33,48.44,195560.0,39.1782,39.2917,39.1782,39.2674,195560.0
2018-08-17 14:10:00,48.43,48.47,48.37,48.41,106702.0,39.2593,39.2917,39.2106,39.2431,106702.0
2018-08-17 14:20:00,48.42,48.49,48.41,48.46,59555.0,39.2512,39.3079,39.2431,39.2836,59555.0
2018-08-17 14:30:00,48.46,48.51,48.43,48.47,88329.0,39.2836,39.3241,39.2593,39.2917,88329.0
2018-08-17 14:40:00,48.48,48.52,48.46,48.48,110795.0,39.2998,39.3322,39.2836,39.2998,110795.0
2018-08-17 14:50:00,48.47,48.57,48.47,48.55,110752.0,39.2917,39.3728,39.2917,39.3565,110752.0
2018-08-17 15:00:00,48.55,48.57,48.47,48.48,127826.0,39.3565,39.3728,39.2917,39.2998,127826.0
2018-08-17 15:10:00,48.47,48.51,48.44,48.5,108144.0,39.2917,39.3241,39.2674,39.316,108144.0
2018-08-17 15:20:00,48.5,48.52,48.47,48.51,153168.0,39.316,39.3322,39.2917,39.3241,153168.0
2018-08-17 15:30:00,48.51,48.51,48.45,48.47,188156.0,39.3241,39.3241,39.2755,39.2917,188156.0
2018-08-17 15:40:00,48.47,48.5,48.41,48.41,197009.0,39.2917,39.316,39.2431,39.2431,197009.0
2018-08-17 15:50:00,48.41,48.43,48.35,48.38,786802.0,39.2431,39.2593,39.1944,39.2187,786802.0
2018-08-20 09:30:00,48.33,48.59,48.3,48.53,245329.0,39.1782,39.389,39.1539,39.3403,245329.0
2018-08-20 09:40:00,48.52,48.53,48.41,48.44,221006.0,39.3322,39.3403,39.2431,39.2674,221006.0
2018-08-20 09:50:00,48.44,48.49,48.36,48.44,140786.0,39.2674,39.3079,39.2025,39.2674,140786.0
2018-08-20 10:00:00,48.44,48.52,48.41,48.45,108429.0,39.2674,39.3322,39.2431,39.2755,108429.0
2018-08-20 10:10:00,48.46,48.46,48.34,48.35,168453.0,39.2836,39.2836,39.1863,39.1944,168453.0
2018-08-20 10:20:00,48.35,48.4,48.26,48.34,172973.0,39.1944,39.2349,39.1215,39.1863,172973.0
2018-08-20 10:30:00,48.33,48.4,48.28,48.3,109402.0,39.1782,39.2349,39.1377,39.1539,109402.0
2018-08-20 10:40:00,48.3,48.31,48.24,48.27,108817.0,39.1539,39.162,39.1052,39.1296,108817.0
2018-08-20 10:50:00,48.27,48.28,48.16,48.2,123642.0,39.1296,39.1377,39.0404,39.0728,123642.0
2018-08-20 11:00:00,48.2,48.27,48.16,48.23,98947.0,39.0728,39.1296,39.0404,39.0971,98947.0
2018-08-20 11:10:00,48.23,48.3,48.22,48.3,110309.0,39.0971,39.1539,39.089,39.1539,110309.0
2018-08-20 11:20:00,48.3,48.31,48.23,48.31,99600.0,39.1539,39.162,39.0971,39.162,99600.0
2018-08-20 11:30:00,48.3,48.38,48.29,48.38,163007.0,39.1539,39.2187,39.1458,39.2187,163007.0
2018-08-20 11:40:00,48.37,48.43,48.36,48.4,172563.0,39.2106,39.2593,39.2025,39.2349,172563.0
2018-08-20 11:50:00,48.41,48.44,48.36,48.38,148250.0,39.2431,39.2674,39.2025,39.2187,148250.0
2018-08-20 12:00:00,48.38,48.45,48.35,48.43,130484.0,39.2187,39.2755,39.1944,39.2593,130484.0
2018-08-20 12:10:00,48.43,48.48,48.39,48.45,87610.0,39.2593,39.2998,39.2268,39.2755,87610.0
2018-08-20 12:20:00,48.46,48.49,48.39,48.39,68414.0,39.2836,39.3079,39.2268,39.2268,68414.0
2018-08-20 12:30:00,48.4,48.41,48.35,48.4,94001.0,39.2349,39.2431,39.1944,39.2349,94001.0
2018-08-20 12:40:00,48.4,48.41,48.36,48.38,66628.0,39.2349,39.2431,39.2025,39.2187,66628.0
2018-08-20 12:50:00,48.38,48.4,48.35,48.37,43682.0,39.2187,39.2349,39.1944,39.2106,43682.0
2018-08-20 13:00:00,48.37,48.4,48.36,48.39,68707.0,39.2106,39.2349,39.2025,39.2268,68707.0
2018-08-20 13:10:00,48.39,48.4,48.35,48.36,80377.0,39.2268,39.2349,39.1944,39.2025,80377.0
2018-08-20 13:20:00,48.37,48.42,48.36,48.41,49973.0,39.2106,39.2512,39.2025,39.2431,49973.0
2018-08-20 13:30:00,48.42,48.44,48.35,48.35,108928.0,39.2512,39.2674,39.1944,39.1944,108928.0
2018-08-20 13:40:00,48.35,48.36,48.32,48.34,88984.0,39.1944,39.2025,39.1701,39.1863,88984.0
2018-08-20 13:50:00,48.33,48.34,48.22,48.22,254873.0,39.1782,39.1863,39.089,39.089,254873.0
2018-08-20 14:00:00,48.22,48.24,48.18,48.21,232848.0,39.089,39.1052,39.0566,39.0809,232848.0
2018-08-20 14:10:00,48.21,48.23,48.17,48.22,166589.0,39.0809,39.0971,39.0485,39.089,166589.0
2018-08-20 14:20:00,48.22,48.28,48.2,48.26,260700.0,39.089,39.1377,39.0728,39.1215,260700.0
2018-08-20 14:30:00,48.27,48.27,48.21,48.21,140926.0,39.1296,39.1296,39.0809,39.0809,140926.0
2018-08-20 14:40:00,48.21,48.23,48.16,48.19,135133.0,39.0809,39.0971,39.0404,39.0647,135133.0
2018-08-20 14:50:00,48.19,48.22,48.14,48.22,117934.0,39.0647,39.089,39.0242,39.089,117934.0
2018-08-20 15:00:00,48.21,48.22,48.14,48.16,269738.0,39.0809,39.089,39.0242,39.0404,269738.0
2018-08-20 15:10:00,48.16,48.23,48.16,48.22,182344.0,39.0404,39.0971,39.0404,39.089,182344.0
2018-08-20 15:20:00,48.23,48.3,48.22,48.29,296953.0,39.0971,39.1539,39.089,39.1458,296953.0
2018-08-20 15:30:00,48.29,48.33,48.29,48.32,225407.0,39.1458,39.1782,39.1458,39.1701,225407.0
2018-08-20 15:40:00,48.33,48.34,48.3,48.32,394476.0,39.1782,39.1863,39.1539,39.1701,394476.0
2018-08-20 15:50:00,48.31,48.32,48.25,48.27,650951.0,39.162,39.1701,39.1134,39.1296,650951.0
2018-08-21 09:30:00,48.12,48.47,48.01,48.47,383677.0,39.008,39.2917,38.9188,39.2917,383677.0
2018-08-21 09:40:00,48.47,48.57,48.44,48.57,241225.0,39.2917,39.3728,39.2674,39.3728,241225.0
2018-08-21 09:50:00,48.56,48.65,48.54,48.58,342534.0,39.3646,39.4376,39.3484,39.3809,342534.0
2018-08-21 10:00:00,48.57,48.65,48.52,48.6,434776.0,39.3728,39.4376,39.3322,39.3971,434776.0
2018-08-21 10:10:00,48.59,48.63,48.55,48.63,259156.0,39.389,39.4214,39.3565,39.4214,259156.0
2018-08-21 10:20:00,48.62,48.65,48.57,48.63,180406.0,39.4133,39.4376,39.3728,39.4214,180406.0
2018-08-21 10:30:00,48.63,48.66,48.59,48.64,146956.0,39.4214,39.4457,39.389,39.4295,146956.0
2018-08-21 10:40:00,48.63,48.77,48.59,48.76,277099.0,39.4214,39.5349,39.389,39.5268,277099.0
2018-08-21 10:50:00,48.76,48.79,48.72,48.78,152452.0,39.5268,39.5511,39.4944,39.543,152452.0
2018-08-21 11:00:00,48.78,48.8,48.67,48.68,209037.0,39.543,39.5592,39.4538,39.4619,209037.0
2018-08-21 11:10:00,48.69,48.75,48.62,48.67,167181.0,39.47,39.5187,39.4133,39.4538,167181.0
2018-08-21 11:20:00,48.66,48.74,48.63,48.71,99486.0,39.4457,39.5106,39.4214,39.4862,99486.0
2018-08-21 11:30:00,48.71,48.85,48.64,48.84,189427.0,39.4862,39.5997,39.4295,39.5916,189427.0
2018-08-21 11:40:00,48.85,48.86,48.72,48.74,256687.0,39.5997,39.6078,39.4944,39.5106,256687.0
2018-08-21 11:50:00,48.74,48.84,48.74,48.84,163844.0,39.5106,39.5916,39.5106,39.5916,163844.0
2018-08-21 12:00:00,48.84,48.92,48.83,48.86,140798.0,39.5916,39.6565,39.5835,39.6078,140798.0
2018-08-21 12:10:00,48.87,48.94,48.86,48.89,125243.0,39.6159,39.6727,39.6078,39.6322,125243.0
2018-08-21 12:20:00,48.89,48.9,48.81,48.88,163437.0,39.6322,39.6403,39.5673,39.6241,163437.0
2018-08-21 12:30:00,48.89,48.93,48.83,48.87,119945.0,39.6322,39.6646,39.5835,39.6159,119945.0
2018-08-21 12:40:00,48.87,48.89,48.84,48.84,72976.0,39.6159,39.6322,39.5916,39.5916,72976.0
2018-08-21 12:50:00,48.84,48.87,48.78,48.79,106115.0,39.5916,39.6159,39.543,39.5511,106115.0
2018-08-21 13:00:00,48.8,48.84,48.78,48.8,153321.0,39.5592,39.5916,39.543,39.5592,153321.0
2018-08-21 13:10:00,48.8,48.81,48.7,48.7,130539.0,39.5592,39.5673,39.4781,39.4781,130539.0
2018-08-21 13:20:00,48.7,48.77,48.69,48.73,72676.0,39.4781,39.5349,39.47,39.5025,72676.0
2018-08-21 13:30:00,48.73,48.82,48.73,48.8,106614.0,39.5025,39.5754,39.5025,39.5592,106614.0
2018-08-21 13:40:00,48.8,48.84,48.79,48.79,96262.0,39.5592,39.5916,39.5511,39.5511,96262.0
2018-08-21 13:50:00,48.8,48.83,48.75,48.8,126644.0,39.5592,39.5835,39.5187,39.5592,126644.0
2018-08-21 14:00:00,48.8,48.81,48.74,48.74,80807.0,39.5592,39.5673,39.5106,39.5106,80807.0
2018-08-21 14:10:00,48.74,48.77,48.72,48.74,123761.0,39.5106,39.5349,39.4944,39.5106,123761.0
2018-08-21 14:20:00,48.73,48.76,48.72,48.73,72240.0,39.5025,39.5268,39.4944,39.5025,72240.0
2018-08-21 14:30:00,48.73,48.73,48.68,48.71,156975.0,39.5025,39.5025,39.4619,39.4862,156975.0
2018-08-21 14:40:00,48.7,48.72,48.65,48.65,83562.0,39.4781,39.4944,39.4376,39.4376,83562.0
2018-08-21 14:50:00,48.65,48.68,48.57,48.61,140538.0,39.4376,39.4619,39.3728,39.4052,140538.0
2018-08-21 15:00:00,48.62,48.65,48.59,48.64,188690.0,39.4133,39.4376,39.389,39.4295,188690.0
2018-08-21 15:10:00,48.64,48.67,48.63,48.64,153163.0,39.4295,39.4538,39.4214,39.4295,153163.0
2018-08-21 15:20:00,48.63,48.74,48.59,48.66,124111.0,39.4214,39.5106,39.389,39.4457,124111.0
2018-08-21 15:30:00,48.66,48.7,48.64,48.67,164932.0,39.4457,39.4781,39.4295,39.4538,164932.0
2018-08-21 15:40:00,48.66,48.67,48.54,48.54,333331.0,39.4457,39.4538,39.3484,39.3484,333331.0
2018-08-21 15:50:00,48.54,48.62,48.5,48.54,784068.0,39.3484,39.4133,39.316,39.3484,784068.0
2018-08-22 09:30:00,48.36,48.5,48.26,48.38,211276.0,39.2025,39.316,39.1215,39.2187,211276.0
2018-08-22 09:40:00,48.37,48.49,48.31,48.37,192734.0,39.2106,39.3079,39.162,39.2106,192734.0
2018-08-22 09:50:00,48.36,48.45,48.3,48.41,122845.0,39.2025,39.2755,39.1539,39.2431,122845.0
2018-08-22 10:00:00,48.42,48.43,48.31,48.34,88902.0,39.2512,39.2593,39.162,39.1863,88902.0
2018-08-22 10:10:00,48.35,48.39,48.3,48.39,101096.0,39.1944,39.2268,39.1539,39.2268,101096.0
2018-08-22 10:20:00,48.4,48.43,48.25,48.25,123272.0,39.2349,39.2593,39.1134,39.1134,123272.0
2018-08-22 10:30:00,48.24,48.41,48.24,48.41,79411.0,39.1052,39.2431,39.1052,39.2431,79411.0
2018-08-22 10:40:00,48.41,48.47,48.37,48.44,108591.0,39.2431,39.2917,39.2106,39.2674,108591.0
2018-08-22 10:50:00,48.45,48.48,48.41,48.43,128475.0,39.2755,39.2998,39.2431,39.2593,128475.0
2018-08-22 11:00:00,48.43,48.47,48.37,48.47,100218.0,39.2593,39.2917,39.2106,39.2917,100218.0
2018-08-22 11:10:00,48.46,48.52,48.41,48.46,90567.0,39.2836,39.3322,39.2431,39.2836,90567.0
2018-08-22 11:20:00,48.47,48.5,48.46,48.48,41237.0,39.2917,39.316,39.2836,39.2998,41237.0
2018-08-22 11:30:00,48.49,48.5,48.39,48.45,67383.0,39.3079,39.316,39.2268,39.2755,67383.0
2018-08-22 11:40:00,48.45,48.52,48.45,48.47,61876.0,39.2755,39.3322,39.2755,39.2917,61876.0
2018-08-22 11:50:00,48.46,48.54,48.46,48.51,51393.0,39.2836,39.3484,39.2836,39.3241,51393.0
2018-08-22 12:00:00,48.51,48.56,48.48,48.55,157435.0,39.3241,39.3646,39.2998,39.3565,157435.0
2018-08-22 12:10:00,48.54,48.55,48.49,48.49,73666.0,39.3484,39.3565,39.3079,39.3079,73666.0
2018-08-22 12:20:00,48.5,48.5,48.43,48.44,109887.0,39.316,39.316,39.2593,39.2674,109887.0
2018-08-22 12:30:00,48.45,48.49,48.42,48.46,72131.0,39.2755,39.3079,39.2512,39.2836,72131.0
2018-08-22 12:40:00,48.45,48.49,48.44,48.48,84036.0,39.2755,39.3079,39.2674,39.2998,84036.0
2018-08-22 12:50:00,48.48,48.49,48.46,48.48,38417.0,39.2998,39.3079,39.2836,39.2998,38417.0
2018-08-22 13:00:00,48.48,48.5,48.46,48.47,50699.0,39.2998,39.316,39.2836,39.2917,50699.0
2018-08-22 13:10:00,48.47,48.5,48.46,48.5,35513.0,39.2917,39.316,39.2836,39.316,35513.0
2018-08-22 13:20:00,48.5,48.53,48.49,48.53,42158.0,39.316,39.3403,39.3079,39.3403,42158.0
2018-08-22 13:30:00,48.52,48.54,48.49,48.5,46132.0,39.3322,39.3484,39.3079,39.316,46132.0
2018-08-22 13:40:00,48.5,48.54,48.48,48.51,69433.0,39.316,39.3484,39.2998,39.3241,69433.0
2018-08-22 13:50:00,48.51,48.52,48.48,48.51,85542.0,39.3241,39.3322,39.2998,39.3241,85542.0
2018-08-22 14:00:00,48.5,48.57,48.48,48.5,96274.0,39.316,39.3728,39.2998,39.316,96274.0
2018-08-22 14:10:00,48.49,48.54,48.47,48.5,49471.0,39.3079,39.3484,39.2917,39.316,49471.0
2018-08-22 14:20:00,48.5,48.51,48.41,48.46,57879.0,39.316,39.3241,39.2431,39.2836,57879.0
2018-08-22 14:30:00,48.46,48.47,48.42,48.45,51836.0,39.2836,39.2917,39.2512,39.2755,51836.0
2018-08-22 14:40:00,48.45,48.53,48.42,48.5,157729.0,39.2755,39.3403,39.2512,39.316,157729.0
2018-08-22 14:50:00,48.5,48.59,48.49,48.59,299711.0,39.316,39.389,39.3079,39.389,299711.0
2018-08-22 15:00:00,48.59,48.63,48.57,48.63,148814.0,39.389,39.4214,39.3728,39.4214,148814.0
2018-08-22 15:10:00,48.62,48.63,48.59,48.61,91678.0,39.4133,39.4214,39.389,39.4052,91678.0
2018-08-22 15:20:00,48.61,48.66,48.6,48.63,119066.0,39.4052,39.4457,39.3971,39.4214,119066.0
2018-08-22 15:30:00,48.63,48.64,48.61,48.63,126591.0,39.4214,39.4295,39.4052,39.4214,126591.0
2018-08-22 15:40:00,48.62,48.65,48.61,48.62,218363.0,39.4133,39.4376,39.4052,39.4133,218363.0
2018-08-22 15:50:00,48.62,48.64,48.58,48.61,378826.0,39.4133,39.4295,39.3809,39.4052,378826.0
2018-08-23 09:30:00,48.38,48.72,48.38,48.5,278288.0,39.2187,39.4944,39.2187,39.316,278288.0
2018-08-23 09:40:00,48.51,48.51,48.33,48.36,165278.0,39.3241,39.3241,39.1782,39.2025,165278.0
2018-08-23 09:50:00,48.35,48.46,48.31,48.34,158446.0,39.1944,39.2836,39.162,39.1863,158446.0
2018-08-23 10:00:00,48.35,48.39,48.28,48.35,119583.0,39.1944,39.2268,39.1377,39.1944,119583.0
2018-08-23 10:10:00,48.34,48.37,48.3,48.32,127787.0,39.1863,39.2106,39.1539,39.1701,127787.0
2018-08-23 10:20:00,48.32,48.44,48.32,48.44,141460.0,39.1701,39.2674,39.1701,39.2674,141460.0
2018-08-23 10:30:00,48.43,48.51,48.38,48.39,151297.0,39.2593,39.3241,39.2187,39.2268,151297.0
2018-08-23 10:40:00,48.39,48.45,48.37,48.39,105538.0,39.2268,39.2755,39.2106,39.2268,105538.0
2018-08-23 10:50:00,48.39,48.39,48.31,48.33,77778.0,39.2268,39.2268,39.162,39.1782,77778.0
2018-08-23 11:00:00,48.32,48.33,48.23,48.24,92350.0,39.1701,39.1782,39.0971,39.1052,92350.0
2018-08-23 11:10:00,48.25,48.25,48.08,48.09,83104.0,39.1134,39.1134,38.9755,38.9836,83104.0
2018-08-23 11:20:00,48.1,48.21,48.08,48.19,166554.0,38.9918,39.0809,38.9755,39.0647,166554.0
2018-08-23 11:30:00,48.19,48.23,48.09,48.1,136469.0,39.0647,39.0971,38.9836,38.9918,136469.0
2018-08-23 11:40:00,48.11,48.14,48.08,48.13,71602.0,38.9999,39.0242,38.9755,39.0161,71602.0
2018-08-23 11:50:00,48.12,48.21,48.12,48.13,131180.0,39.008,39.0809,39.008,39.0161,131180.0
2018-08-23 12:00:00,48.13,48.17,48.08,48.11,186700.0,39.0161,39.0485,38.9755,38.9999,186700.0
2018-08-23 12:10:00,48.12,48.18,48.09,48.11,70542.0,39.008,39.0566,38.9836,38.9999,70542.0
2018-08-23 12:20:00,48.12,48.19,48.1,48.18,165271.0,39.008,39.0647,38.9918,39.0566,165271.0
2018-08-23 12:30:00,48.17,48.2,48.13,48.17,115776.0,39.0485,39.0728,39.0161,39.0485,115776.0
2018-08-23 12:40:00,48.18,48.22,48.12,48.14,135623.0,39.0566,39.089,39.008,39.0242,135623.0
2018-08-23 12:50:00,48.14,48.16,48.08,48.08,74096.0,39.0242,39.0404,38.9755,38.9755,74096.0
2018-08-23 13:00:00,48.08,48.1,48.03,48.04,83298.0,38.9755,38.9918,38.935,38.9431,83298.0
2018-08-23 13:10:00,48.04,48.06,48.01,48.03,160449.0,38.9431,38.9593,38.9188,38.935,160449.0
2018-08-23 13:20:00,48.03,48.09,48.01,48.06,96065.0,38.935,38.9836,38.9188,38.9593,96065.0
2018-08-23 13:30:00,48.07,48.08,48.03,48.07,68385.0,38.9674,38.9755,38.935,38.9674,68385.0
2018-08-23 13:40:00,48.07,48.1,48.02,48.04,56576.0,38.9674,38.9918,38.9269,38.9431,56576.0
2018-08-23 13:50:00,48.04,48.06,48.02,48.06,42117.0,38.9431,38.9593,38.9269,38.9593,42117.0
2018-08-23 14:00:00,48.05,48.06,48.02,48.04,66786.0,38.9512,38.9593,38.9269,38.9431,66786.0
2018-08-23 14:10:00,48.03,48.08,48.03,48.08,104498.0,38.935,38.9755,38.935,38.9755,104498.0
2018-08-23 14:20:00,48.08,48.09,48.06,48.08,55463.0,38.9755,38.9836,38.9593,38.9755,55463.0
2018-08-23 14:30:00,48.08,48.08,48.02,48.04,56435.0,38.9755,38.9755,38.9269,38.9431,56435.0
2018-08-23 14:40:00,48.04,48.06,48.03,48.03,52477.0,38.9431,38.9593,38.935,38.935,52477.0
2018-08-23 14:50:00,48.03,48.05,48.01,48.05,87230.0,38.935,38.9512,38.9188,38.9512,87230.0
2018-08-23 15:00:00,48.04,48.06,48.01,48.06,106435.0,38.9431,38.9593,38.9188,38.9593,106435.0
2018-08-23 15:10:00,48.06,48.06,48.04,48.05,97180.0,38.9593,38.9593,38.9431,38.9512,97180.0
2018-08-23 15:20:00,48.06,48.06,48.02,48.05,298496.0,38.9593,38.9593,38.9269,38.9512,298496.0
2018-08-23 15:30:00,48.05,48.06,47.98,48.0,318588.0,38.9512,38.9593,38.8945,38.9107,318588.0
2018-08-23 15:40:00,48.0,48.09,47.99,48.08,821745.0,38.9107,38.9836,38.9026,38.9755,821745.0
2018-08-23 15:50:00,48.07,48.14,48.06,48.13,936123.0,38.9674,39.0242,38.9593,39.0161,936123.0
2018-08-24 09:30:00,48.34,48.35,48.17,48.31,153491.0,39.1863,39.1944,39.0485,39.162,153491.0
2018-08-24 09:40:00,48.31,48.32,48.12,48.25,81769.0,39.162,39.1701,39.008,39.1134,81769.0
2018-08-24 09:50:00,48.25,48.47,48.23,48.46,202400.0,39.1134,39.2917,39.0971,39.2836,202400.0
2018-08-24 10:00:00,48.46,48.57,48.4,48.41,268530.0,39.2836,39.3728,39.2349,39.2431,268530.0
2018-08-24 10:10:00,48.41,48.42,48.32,48.32,114568.0,39.2431,39.2512,39.1701,39.1701,114568.0
2018-08-24 10:20:00,48.33,48.47,48.33,48.45,72230.0,39.1782,39.2917,39.1782,39.2755,72230.0
2018-08-24 10:30:00,48.45,48.53,48.41,48.52,99050.0,39.2755,39.3403,39.2431,39.3322,99050.0
2018-08-24 10:40:00,48.53,48.61,48.5,48.59,153893.0,39.3403,39.4052,39.316,39.389,153893.0
2018-08-24 10:50:00,48.59,48.59,48.45,48.47,79986.0,39.389,39.389,39.2755,39.2917,79986.0
2018-08-24 11:00:00,48.47,48.49,48.33,48.37,124906.0,39.2917,39.3079,39.1782,39.2106,124906.0
2018-08-24 11:10:00,48.37,48.41,48.35,48.38,37550.0,39.2106,39.2431,39.1944,39.2187,37550.0
2018-08-24 11:20:00,48.38,48.38,48.3,48.34,53430.0,39.2187,39.2187,39.1539,39.1863,53430.0
2018-08-24 11:30:00,48.34,48.39,48.3,48.32,61496.0,39.1863,39.2268,39.1539,39.1701,61496.0
2018-08-24 11:40:00,48.32,48.38,48.31,48.36,37111.0,39.1701,39.2187,39.162,39.2025,37111.0
2018-08-24 11:50:00,48.35,48.39,48.31,48.39,44440.0,39.1944,39.2268,39.162,39.2268,44440.0
2018-08-24 12:00:00,48.39,48.41,48.35,48.38,49205.0,39.2268,39.2431,39.1944,39.2187,49205.0
2018-08-24 12:10:00,48.38,48.42,48.37,48.4,58294.0,39.2187,39.2512,39.2106,39.2349,58294.0
2018-08-24 12:20:00,48.41,48.47,48.41,48.46,109776.0,39.2431,39.2917,39.2431,39.2836,109776.0
2018-08-24 12:30:00,48.46,48.46,48.42,48.43,73564.0,39.2836,39.2836,39.2512,39.2593,73564.0
2018-08-24 12:40:00,48.42,48.46,48.42,48.45,52797.0,39.2512,39.2836,39.2512,39.2755,52797.0
2018-08-24 12:50:00,48.45,48.47,48.43,48.45,74914.0,39.2755,39.2917,39.2593,39.2755,74914.0
2018-08-24 13:00:00,48.45,48.47,48.43,48.44,63206.0,39.2755,39.2917,39.2593,39.2674,63206.0
2018-08-24 13:10:00,48.43,48.43,48.36,48.39,50195.0,39.2593,39.2593,39.2025,39.2268,50195.0
2018-08-24 13:20:00,48.4,48.42,48.37,48.42,64543.0,39.2349,39.2512,39.2106,39.2512,64543.0
2018-08-24 13:30:00,48.41,48.42,48.36,48.38,67331.0,39.2431,39.2512,39.2025,39.2187,67331.0
2018-08-24 13:40:00,48.38,48.38,48.31,48.33,54236.0,39.2187,39.2187,39.162,39.1782,54236.0
2018-08-24 13:50:00,48.33,48.33,48.3,48.33,38321.0,39.1782,39.1782,39.1539,39.1782,38321.0
2018-08-24 14:00:00,48.32,48.35,48.32,48.33,53664.0,39.1701,39.1944,39.1701,39.1782,53664.0
2018-08-24 14:10:00,48.32,48.33,48.29,48.29,69815.0,39.1701,39.1782,39.1458,39.1458,69815.0
2018-08-24 14:20:00,48.3,48.35,48.29,48.34,49002.0,39.1539,39.1944,39.1458,39.1863,49002.0
2018-08-24 14:30:00,48.33,48.33,48.27,48.29,58969.0,39.1782,39.1782,39.1296,39.1458,58969.0
2018-08-24 14:40:00,48.29,48.32,48.26,48.26,49205.0,39.1458,39.1701,39.1215,39.1215,49205.0
2018-08-24 14:50:00,48.26,48.27,48.21,48.22,50182.0,39.1215,39.1296,39.0809,39.089,50182.0
2018-08-24 15:00:00,48.22,48.24,48.19,48.2,52162.0,39.089,39.1052,39.0647,39.0728,52162.0
2018-08-24 15:10:00,48.2,48.25,48.2,48.24,76730.0,39.0728,39.1134,39.0728,39.1052,76730.0
2018-08-24 15:20:00,48.23,48.26,48.21,48.22,91700.0,39.0971,39.1215,39.0809,39.089,91700.0
2018-08-24 15:30:00,48.21,48.23,48.12,48.14,318290.0,39.0809,39.0971,39.008,39.0242,318290.0
2018-08-24 15:40:00,48.14,48.2,48.13,48.17,495497.0,39.0242,39.0728,39.0161,39.0485,495497.0
2018-08-24 15:50:00,48.16,48.17,48.1,48.16,712624.0,39.0404,39.0485,38.9918,39.0404,712624.0
2018-08-27 09:30:00,48.48,48.74,48.42,48.73,229749.0,39.2998,39.5106,39.2512,39.5025,229749.0
2018-08-27 09:40:00,48.74,48.95,48.73,48.93,160576.0,39.5106,39.6808,39.5025,39.6646,160576.0
2018-08-27 09:50:00,48.93,49.17,48.92,49.14,295779.0,39.6646,39.8591,39.6565,39.8348,295779.0
2018-08-27 10:00:00,49.14,49.24,49.12,49.23,193450.0,39.8348,39.9159,39.8186,39.9078,193450.0
2018-08-27 10:10:00,49.23,49.41,49.21,49.41,589867.0,39.9078,40.0537,39.8916,40.0537,589867.0
2018-08-27 10:20:00,49.41,49.62,49.41,49.62,359990.0,40.0537,40.2239,40.0537,40.2239,359990.0
2018-08-27 10:30:00,49.61,49.76,49.57,49.71,456308.0,40.2158,40.3374,40.1834,40.2969,456308.0
2018-08-27 10:40:00,49.71,49.8,49.7,49.75,269505.0,40.2969,40.3698,40.2888,40.3293,269505.0
2018-08-27 10:50:00,49.74,49.77,49.63,49.74,263749.0,40.3212,40.3455,40.232,40.3212,263749.0
2018-08-27 11:00:00,49.75,49.78,49.71,49.78,122919.0,40.3293,40.3536,40.2969,40.3536,122919.0
2018-08-27 11:10:00,49.78,49.92,49.78,49.91,326551.0,40.3536,40.4671,40.3536,40.459,326551.0
2018-08-27 11:20:00,49.9,49.94,49.89,49.9,265551.0,40.4509,40.4833,40.4428,40.4509,265551.0
2018-08-27 11:30:00,49.91,49.91,49.81,49.82,298195.0,40.459,40.459,40.3779,40.3861,298195.0
2018-08-27 11:40:00,49.82,49.89,49.8,49.88,105196.0,40.3861,40.4428,40.3698,40.4347,105196.0
2018-08-27 11:50:00,49.88,50.03,49.86,49.91,309317.0,40.4347,40.5563,40.4185,40.459,309317.0
2018-08-27 12:00:00,49.91,49.98,49.91,49.96,146971.0,40.459,40.5158,40.459,40.4995,146971.0
2018-08-27 12:10:00,49.96,49.99,49.91,49.93,175842.0,40.4995,40.5239,40.459,40.4752,175842.0
2018-08-27 12:20:00,49.94,49.95,49.87,49.87,137667.0,40.4833,40.4914,40.4266,40.4266,137667.0
2018-08-27 12:30:00,49.87,49.95,49.86,49.91,143148.0,40.4266,40.4914,40.4185,40.459,143148.0
2018-08-27 12:40:00,49.91,49.98,49.91,49.95,337564.0,40.459,40.5158,40.459,40.4914,337564.0
2018-08-27 12:50:00,49.96,50.06,49.95,50.04,235132.0,40.4995,40.5806,40.4914,40.5644,235132.0
2018-08-27 13:00:00,50.04,50.08,50.0,50.02,213947.0,40.5644,40.5968,40.532,40.5482,213947.0
2018-08-27 13:10:00,50.03,50.05,50.0,50.03,123212.0,40.5563,40.5725,40.532,40.5563,123212.0
2018-08-27 13:20:00,50.02,50.04,49.98,50.02,98522.0,40.5482,40.5644,40.5158,40.5482,98522.0
2018-08-27 13:30:00,50.03,50.09,50.02,50.07,152715.0,40.5563,40.6049,40.5482,40.5887,152715.0
2018-08-27 13:40:00,50.07,50.1,50.03,50.03,126752.0,40.5887,40.613,40.5563,40.5563,126752.0
2018-08-27 13:50:00,50.04,50.05,49.95,50.02,135816.0,40.5644,40.5725,40.4914,40.5482,135816.0
2018-08-27 14:00:00,50.02,50.02,49.92,49.94,94163.0,40.5482,40.5482,40.4671,40.4833,94163.0
2018-08-27 14:10:00,49.93,49.95,49.89,49.93,153760.0,40.4752,40.4914,40.4428,40.4752,153760.0
2018-08-27 14:20:00,49.93,49.96,49.84,49.91,174806.0,40.4752,40.4995,40.4023,40.459,174806.0
2018-08-27 14:30:00,49.91,49.97,49.91,49.97,218720.0,40.459,40.5077,40.459,40.5077,218720.0
2018-08-27 14:40:00,49.96,50.0,49.95,49.99,166695.0,40.4995,40.532,40.4914,40.5239,166695.0
2018-08-27 14:50:00,50.0,50.0,49.93,49.99,253669.0,40.532,40.532,40.4752,40.5239,253669.0
2018-08-27 15:00:00,49.98,49.99,49.93,49.94,193015.0,40.5158,40.5239,40.4752,40.4833,193015.0
2018-08-27 15:10:00,49.94,49.95,49.86,49.86,218885.0,40.4833,40.4914,40.4185,40.4185,218885.0
2018-08-27 15:20:00,49.86,49.98,49.84,49.98,253577.0,40.4185,40.5158,40.4023,40.5158,253577.0
2018-08-27 15:30:00,49.97,50.01,49.94,50.0,455690.0,40.5077,40.5401,40.4833,40.532,455690.0
2018-08-27 15:40:00,50.0,50.0,49.91,49.92,469253.0,40.532,40.532,40.459,40.4671,469253.0
2018-08-27 15:50:00,49.93,49.96,49.86,49.89,1177816.0,40.4752,40.4995,40.4185,40.4428,1177816.0
2018-08-28 09:30:00,50.05,50.19,49.88,50.17,397044.0,40.5725,40.686,40.4347,40.6698,397044.0
2018-08-28 09:40:00,50.18,50.34,50.16,50.26,490862.0,40.6779,40.8076,40.6617,40.7427,490862.0
2018-08-28 09:50:00,50.25,50.3,50.24,50.3,233511.0,40.7346,40.7752,40.7265,40.7752,233511.0
2018-08-28 10:00:00,50.3,50.34,50.25,50.29,153190.0,40.7752,40.8076,40.7346,40.7671,153190.0
2018-08-28 10:10:00,50.28,50.42,50.25,50.41,319751.0,40.7589,40.8724,40.7346,40.8643,319751.0
2018-08-28 10:20:00,50.4,50.43,50.25,50.3,215226.0,40.8562,40.8805,40.7346,40.7752,215226.0
2018-08-28 10:30:00,50.29,50.33,50.25,50.31,116307.0,40.7671,40.7995,40.7346,40.7833,116307.0
2018-08-28 10:40:00,50.31,50.33,50.25,50.27,127054.0,40.7833,40.7995,40.7346,40.7508,127054.0
2018-08-28 10:50:00,50.26,50.36,50.26,50.35,156361.0,40.7427,40.8238,40.7427,40.8157,156361.0
2018-08-28 11:00:00,50.35,50.36,50.25,50.26,128082.0,40.8157,40.8238,40.7346,40.7427,128082.0
2018-08-28 11:10:00,50.26,50.29,50.25,50.26,177913.0,40.7427,40.7671,40.7346,40.7427,177913.0
2018-08-28 11:20:00,50.26,50.31,50.25,50.3,124810.0,40.7427,40.7833,40.7346,40.7752,124810.0
2018-08-28 11:30:00,50.3,50.3,50.11,50.12,322650.0,40.7752,40.7752,40.6211,40.6292,322650.0
2018-08-28 11:40:00,50.12,50.13,50.03,50.04,90660.0,40.6292,40.6374,40.5563,40.5644,90660.0
2018-08-28 11:50:00,50.05,50.05,49.96,49.96,109349.0,40.5725,40.5725,40.4995,40.4995,109349.0
2018-08-28 12:00:00,49.96,49.99,49.91,49.97,99936.0,40.4995,40.5239,40.459,40.5077,99936.0
2018-08-28 12:10:00,49.97,50.02,49.92,49.98,127712.0,40.5077,40.5482,40.4671,40.5158,127712.0
2018-08-28 12:20:00,49.98,50.01,49.95,49.96,96316.0,40.5158,40.5401,40.4914,40.4995,96316.0
2018-08-28 12:30:00,49.96,49.99,49.96,49.98,87710.0,40.4995,40.5239,40.4995,40.5158,87710.0
2018-08-28 12:40:00,49.98,50.02,49.95,50.02,51683.0,40.5158,40.5482,40.4914,40.5482,51683.0
2018-08-28 12:50:00,50.01,50.03,49.99,49.99,59184.0,40.5401,40.5563,40.5239,40.5239,59184.0
2018-08-28 13:00:00,49.99,50.03,49.97,50.03,50611.0,40.5239,40.5563,40.5077,40.5563,50611.0
2018-08-28 13:10:00,50.03,50.05,49.98,50.04,55337.0,40.5563,40.5725,40.5158,40.5644,55337.0
2018-08-28 13:20:00,50.04,50.05,49.93,49.97,129432.0,40.5644,40.5725,40.4752,40.5077,129432.0
2018-08-28 13:30:00,49.96,50.03,49.91,50.01,93519.0,40.4995,40.5563,40.459,40.5401,93519.0
2018-08-28 13:40:00,50.01,50.11,50.0,50.11,75277.0,40.5401,40.6211,40.532,40.6211,75277.0
2018-08-28 13:50:00,50.11,50.16,50.11,50.15,150390.0,40.6211,40.6617,40.6211,40.6536,150390.0
2018-08-28 14:00:00,50.15,50.17,50.13,50.15,63618.0,40.6536,40.6698,40.6374,40.6536,63618.0
2018-08-28 14:10:00,50.15,50.19,50.12,50.19,119718.0,40.6536,40.686,40.6292,40.686,119718.0
2018-08-28 14:20:00,50.18,50.22,50.16,50.16,86235.0,40.6779,40.7103,40.6617,40.6617,86235.0
2018-08-28 14:30:00,50.16,50.16,50.06,50.06,112096.0,40.6617,40.6617,40.5806,40.5806,112096.0
2018-08-28 14:40:00,50.06,50.12,50.05,50.06,192485.0,40.5806,40.6292,40.5725,40.5806,192485.0
2018-08-28 14:50:00,50.07,50.07,50.03,50.05,109447.0,40.5887,40.5887,40.5563,40.5725,109447.0
2018-08-28 15:00:00,50.05,50.1,50.02,50.09,163489.0,40.5725,40.613,40.5482,40.6049,163489.0
2018-08-28 15:10:00,50.1,50.13,50.08,50.08,97701.0,40.613,40.6374,40.5968,40.5968,97701.0
2018-08-28 15:20:00,50.07,50.08,50.0,50.05,101664.0,40.5887,40.5968,40.532,40.5725,101664.0
2018-08-28 15:30:00,50.04,50.05,49.99,50.03,193730.0,40.5644,40.5725,40.5239,40.5563,193730.0
2018-08-28 15:40:00,50.02,50.03,49.96,49.97,244037.0,40.5482,40.5563,40.4995,40.5077,244037.0
2018-08-28 15:50:00,49.97,50.0,49.93,50.0,640586.0,40.5077,40.532,40.4752,40.532,640586.0
2018-08-29 09:30:00,50.0,50.08,49.73,49.76,210000.0,40.532,40.5968,40.3131,40.3374,210000.0
2018-08-29 09:40:00,49.74,49.8,49.63,49.65,210035.0,40.3212,40.3698,40.232,40.2482,210035.0
2018-08-29 09:50:00,49.65,49.76,49.64,49.76,78509.0,40.2482,40.3374,40.2401,40.3374,78509.0
2018-08-29 10:00:00,49.76,49.76,49.58,49.71,137881.0,40.3374,40.3374,40.1915,40.2969,137881.0
2018-08-29 10:10:00,49.72,49.76,49.65,49.76,150546.0,40.305,40.3374,40.2482,40.3374,150546.0
2018-08-29 10:20:00,49.77,49.81,49.76,49.8,96695.0,40.3455,40.3779,40.3374,40.3698,96695.0
2018-08-29 10:30:00,49.8,49.96,49.8,49.9,276221.0,40.3698,40.4995,40.3698,40.4509,276221.0
2018-08-29 10:40:00,49.9,49.95,49.87,49.93,86666.0,40.4509,40.4914,40.4266,40.4752,86666.0
2018-08-29 10:50:00,49.93,49.94,49.85,49.93,105938.0,40.4752,40.4833,40.4104,40.4752,105938.0
2018-08-29 11:00:00,49.92,49.98,49.9,49.97,115296.0,40.4671,40.5158,40.4509,40.5077,115296.0
2018-08-29 11:10:00,49.97,50.06,49.91,50.06,254068.0,40.5077,40.5806,40.459,40.5806,254068.0
2018-08-29 11:20:00,50.07,50.14,50.05,50.11,161918.0,40.5887,40.6455,40.5725,40.6211,161918.0
2018-08-29 11:30:00,50.11,50.18,50.08,50.09,140093.0,40.6211,40.6779,40.5968,40.6049,140093.0
2018-08-29 11:40:00,50.08,50.11,50.06,50.1,42683.0,40.5968,40.6211,40.5806,40.613,42683.0
2018-08-29 11:50:00,50.11,50.13,50.09,50.12,65518.0,40.6211,40.6374,40.6049,40.6292,65518.0
2018-08-29 12:00:00,50.12,50.14,50.1,50.13,91328.0,40.6292,40.6455,40.613,40.6374,91328.0
2018-08-29 12:10:00,50.12,50.19,50.12,50.16,74780.0,40.6292,40.686,40.6292,40.6617,74780.0
2018-08-29 12:20:00,50.16,50.17,50.14,50.15,226872.0,40.6617,40.6698,40.6455,40.6536,226872.0
2018-08-29 12:30:00,50.15,50.17,50.11,50.12,64178.0,40.6536,40.6698,40.6211,40.6292,64178.0
2018-08-29 12:40:00,50.12,50.14,50.05,50.06,47834.0,40.6292,40.6455,40.5725,40.5806,47834.0
2018-08-29 12:50:00,50.05,50.07,50.02,50.05,58014.0,40.5725,40.5887,40.5482,40.5725,58014.0
2018-08-29 13:00:00,50.05,50.12,50.04,50.11,118122.0,40.5725,40.6292,40.5644,40.6211,118122.0
2018-08-29 13:10:00,50.11,50.12,50.06,50.08,58323.0,40.6211,40.6292,40.5806,40.5968,58323.0
2018-08-29 13:20:00,50.08,50.09,50.06,50.07,72868.0,40.5968,40.6049,40.5806,40.5887,72868.0
2018-08-29 13:30:00,50.07,50.1,50.04,50.08,247309.0,40.5887,40.613,40.5644,40.5968,247309.0
2018-08-29 13:40:00,50.08,50.09,50.06,50.07,104316.0,40.5968,40.6049,40.5806,40.5887,104316.0
2018-08-29 13:50:00,50.06,50.08,50.03,50.03,149897.0,40.5806,40.5968,40.5563,40.5563,149897.0
2018-08-29 14:00:00,50.03,50.05,50.0,50.01,50251.0,40.5563,40.5725,40.532,40.5401,50251.0
2018-08-29 14:10:00,50.02,50.02,50.0,50.0,38592.0,40.5482,40.5482,40.532,40.532,38592.0
2018-08-29 14:20:00,50.01,50.02,49.96,50.01,110969.0,40.5401,40.5482,40.4995,40.5401,110969.0
2018-08-29 14:30:00,50.02,50.02,50.0,50.01,39587.0,40.5482,40.5482,40.532,40.5401,39587.0
2018-08-29 14:40:00,50.01,50.04,50.0,50.02,56677.0,40.5401,40.5644,40.532,40.5482,56677.0
2018-08-29 14:50:00,50.01,50.03,49.93,49.97,129724.0,40.5401,40.5563,40.4752,40.5077,129724.0
2018-08-29 15:00:00,49.97,50.05,49.97,50.04,125151.0,40.5077,40.5725,40.5077,40.5644,125151.0
2018-08-29 15:10:00,50.04,50.1,50.03,50.1,114719.0,40.5644,40.613,40.5563,40.613,114719.0
2018-08-29 15:20:00,50.09,50.15,50.06,50.07,166789.0,40.6049,40.6536,40.5806,40.5887,166789.0
2018-08-29 15:30:00,50.07,50.11,50.05,50.08,232405.0,40.5887,40.6211,40.5725,40.5968,232405.0
2018-08-29 15:40:00,50.08,50.12,50.06,50.11,239051.0,40.5968,40.6292,40.5806,40.6211,239051.0
2018-08-29 15:50:00,50.11,50.12,49.92,49.96,1027026.0,40.6211,40.6292,40.4671,40.4995,1027026.0
2018-08-30 09:30:00,49.77,49.77,49.58,49.65,243700.0,40.3455,40.3455,40.1915,40.2482,243700.0
2018-08-30 09:40:00,49.64,49.89,49.64,49.7,204449.0,40.2401,40.4428,40.2401,40.2888,204449.0
2018-08-30 09:50:00,49.7,49.7,49.56,49.63,149159.0,40.2888,40.2888,40.1753,40.232,149159.0
2018-08-30 10:00:00,49.63,49.71,49.46,49.49,125526.0,40.232,40.2969,40.0942,40.1185,125526.0
2018-08-30 10:10:00,49.49,49.6,49.43,49.59,180150.0,40.1185,40.2077,40.0699,40.1996,180150.0
2018-08-30 10:20:00,49.6,49.62,49.49,49.61,181832.0,40.2077,40.2239,40.1185,40.2158,181832.0
2018-08-30 10:30:00,49.61,49.68,49.52,49.65,107967.0,40.2158,40.2726,40.1429,40.2482,107967.0
2018-08-30 10:40:00,49.65,49.65,49.51,49.59,85829.0,40.2482,40.2482,40.1348,40.1996,85829.0
2018-08-30 10:50:00,49.59,49.61,49.41,49.45,160976.0,40.1996,40.2158,40.0537,40.0861,160976.0
2018-08-30 11:00:00,49.44,49.52,49.39,49.43,145284.0,40.078,40.1429,40.0375,40.0699,145284.0
2018-08-30 11:10:00,49.43,49.49,49.43,49.44,148628.0,40.0699,40.1185,40.0699,40.078,148628.0
2018-08-30 11:20:00,49.45,49.45,49.3,49.37,158164.0,40.0861,40.0861,39.9645,40.0213,158164.0
2018-08-30 11:30:00,49.36,49.43,49.36,49.41,104797.0,40.0132,40.0699,40.0132,40.0537,104797.0
2018-08-30 11:40:00,49.4,49.43,49.36,49.41,109733.0,40.0456,40.0699,40.0132,40.0537,109733.0
2018-08-30 11:50:00,49.41,49.47,49.4,49.41,97708.0,40.0537,40.1023,40.0456,40.0537,97708.0
2018-08-30 12:00:00,49.41,49.47,49.39,49.4,147858.0,40.0537,40.1023,40.0375,40.0456,147858.0
2018-08-30 12:10:00,49.39,49.47,49.38,49.46,114556.0,40.0375,40.1023,40.0294,40.0942,114556.0
2018-08-30 12:20:00,49.46,49.53,49.46,49.5,89904.0,40.0942,40.151,40.0942,40.1266,89904.0
2018-08-30 12:30:00,49.5,49.54,49.48,49.51,119137.0,40.1266,40.1591,40.1104,40.1348,119137.0
2018-08-30 12:40:00,49.52,49.53,49.47,49.48,83354.0,40.1429,40.151,40.1023,40.1104,83354.0
2018-08-30 12:50:00,49.49,49.54,49.49,49.52,85510.0,40.1185,40.1591,40.1185,40.1429,85510.0
2018-08-30 13:00:00,49.53,49.58,49.52,49.56,68454.0,40.151,40.1915,40.1429,40.1753,68454.0
2018-08-30 13:10:00,49.56,49.59,49.52,49.53,111269.0,40.1753,40.1996,40.1429,40.151,111269.0
2018-08-30 13:20:00,49.54,49.56,49.49,49.54,85514.0,40.1591,40.1753,40.1185,40.1591,85514.0
2018-08-30 13:30:00,49.54,49.6,49.52,49.59,248366.0,40.1591,40.2077,40.1429,40.1996,248366.0
2018-08-30 13:40:00,49.59,49.63,49.55,49.6,71925.0,40.1996,40.232,40.1672,40.2077,71925.0
2018-08-30 13:50:00,49.6,49.61,49.55,49.58,97622.0,40.2077,40.2158,40.1672,40.1915,97622.0
2018-08-30 14:00:00,49.59,49.61,49.47,49.48,225742.0,40.1996,40.2158,40.1023,40.1104,225742.0
2018-08-30 14:10:00,49.48,49.57,49.33,49.33,354265.0,40.1104,40.1834,39.9888,39.9888,354265.0
2018-08-30 14:20:00,49.33,49.35,49.2,49.29,209355.0,39.9888,40.0051,39.8835,39.9564,209355.0
2018-08-30 14:30:00,49.29,49.44,49.28,49.43,152609.0,39.9564,40.078,39.9483,40.0699,152609.0
2018-08-30 14:40:00,49.43,49.51,49.4,49.48,280452.0,40.0699,40.1348,40.0456,40.1104,280452.0
2018-08-30 14:50:00,49.48,49.49,49.42,49.44,254771.0,40.1104,40.1185,40.0618,40.078,254771.0
2018-08-30 15:00:00,49.44,49.45,49.25,49.28,270298.0,40.078,40.0861,39.924,39.9483,270298.0
2018-08-30 15:10:00,49.28,49.36,49.27,49.34,136342.0,39.9483,40.0132,39.9402,39.9969,136342.0
2018-08-30 15:20:00,49.35,49.39,49.31,49.37,131789.0,40.0051,40.0375,39.9726,40.0213,131789.0
2018-08-30 15:30:00,49.37,49.44,49.32,49.37,234694.0,40.0213,40.078,39.9807,40.0213,234694.0
2018-08-30 15:40:00,49.37,49.42,49.32,49.36,519258.0,40.0213,40.0618,39.9807,40.0132,519258.0
2018-08-30 15:50:00,49.35,49.42,49.29,49.3,1069398.0,40.0051,40.0618,39.9564,39.9645,1069398.0
2018-08-31 09:30:00,49.09,49.09,48.77,48.92,313361.0,39.7943,39.7943,39.5349,39.6565,313361.0
2018-08-31 09:40:00,48.94,48.94,48.69,48.79,184462.0,39.6727,39.6727,39.47,39.5511,184462.0
2018-08-31 09:50:00,48.79,48.85,48.78,48.84,307919.0,39.5511,39.5997,39.543,39.5916,307919.0
2018-08-31 10:00:00,48.85,48.92,48.81,48.85,146012.0,39.5997,39.6565,39.5673,39.5997,146012.0
2018-08-31 10:10:00,48.86,48.95,48.86,48.9,182098.0,39.6078,39.6808,39.6078,39.6403,182098.0
2018-08-31 10:20:00,48.9,48.95,48.77,48.8,201283.0,39.6403,39.6808,39.5349,39.5592,201283.0
2018-08-31 10:30:00,48.8,48.9,48.78,48.89,118943.0,39.5592,39.6403,39.543,39.6322,118943.0
2018-08-31 10:40:00,48.89,48.92,48.79,48.82,115590.0,39.6322,39.6565,39.5511,39.5754,115590.0
2018-08-31 10:50:00,48.82,48.83,48.77,48.8,77141.0,39.5754,39.5835,39.5349,39.5592,77141.0
2018-08-31 11:00:00,48.81,48.89,48.8,48.82,195286.0,39.5673,39.6322,39.5592,39.5754,195286.0
2018-08-31 11:10:00,48.82,48.91,48.82,48.91,108172.0,39.5754,39.6484,39.5754,39.6484,108172.0
2018-08-31 11:20:00,48.9,48.9,48.78,48.78,99661.0,39.6403,39.6403,39.543,39.543,99661.0
2018-08-31 11:30:00,48.79,48.84,48.77,48.82,62164.0,39.5511,39.5916,39.5349,39.5754,62164.0
2018-08-31 11:40:00,48.82,48.83,48.72,48.75,104749.0,39.5754,39.5835,39.4944,39.5187,104749.0
2018-08-31 11:50:00,48.75,48.8,48.68,48.68,73307.0,39.5187,39.5592,39.4619,39.4619,73307.0
2018-08-31 12:00:00,48.69,48.7,48.59,48.67,83166.0,39.47,39.4781,39.389,39.4538,83166.0
2018-08-31 12:10:00,48.67,48.71,48.64,48.69,77406.0,39.4538,39.4862,39.4295,39.47,77406.0
2018-08-31 12:20:00,48.68,48.69,48.62,48.67,94716.0,39.4619,39.47,39.4133,39.4538,94716.0
2018-08-31 12:30:00,48.67,48.69,48.56,48.62,93351.0,39.4538,39.47,39.3646,39.4133,93351.0
2018-08-31 12:40:00,48.63,48.68,48.61,48.66,91510.0,39.4214,39.4619,39.4052,39.4457,91510.0
2018-08-31 12:50:00,48.67,48.72,48.66,48.72,86265.0,39.4538,39.4944,39.4457,39.4944,86265.0
2018-08-31 13:00:00,48.72,48.73,48.69,48.71,49149.0,39.4944,39.5025,39.47,39.4862,49149.0
2018-08-31 13:10:00,48.72,48.76,48.7,48.76,75445.0,39.4944,39.5268,39.4781,39.5268,75445.0
2018-08-31 13:20:00,48.76,48.79,48.74,48.75,43471.0,39.5268,39.5511,39.5106,39.5187,43471.0
2018-08-31 13:30:00,48.75,48.8,48.73,48.77,55611.0,39.5187,39.5592,39.5025,39.5349,55611.0
2018-08-31 13:40:00,48.77,48.79,48.75,48.79,37091.0,39.5349,39.5511,39.5187,39.5511,37091.0
2018-08-31 13:50:00,48.79,48.79,48.73,48.76,53816.0,39.5511,39.5511,39.5025,39.5268,53816.0
2018-08-31 14:00:00,48.76,48.77,48.73,48.74,73866.0,39.5268,39.5349,39.5025,39.5106,73866.0
2018-08-31 14:10:00,48.74,48.76,48.68,48.75,157152.0,39.5106,39.5268,39.4619,39.5187,157152.0
2018-08-31 14:20:00,48.75,48.75,48.68,48.69,61740.0,39.5187,39.5187,39.4619,39.47,61740.0
2018-08-31 14:30:00,48.7,48.72,48.67,48.7,77359.0,39.4781,39.4944,39.4538,39.4781,77359.0
2018-08-31 14:40:00,48.7,48.78,48.69,48.78,60358.0,39.4781,39.543,39.47,39.543,60358.0
2018-08-31 14:50:00,48.79,48.82,48.69,48.7,132980.0,39.5511,39.5754,39.47,39.4781,132980.0
2018-08-31 15:00:00,48.71,48.8,48.7,48.77,85018.0,39.4862,39.5592,39.4781,39.5349,85018.0
2018-08-31 15:10:00,48.77,48.81,48.73,48.8,140628.0,39.5349,39.5673,39.5025,39.5592,140628.0
2018-08-31 15:20:00,48.8,48.8,48.67,48.67,146072.0,39.5592,39.5592,39.4538,39.4538,146072.0
2018-08-31 15:30:00,48.68,48.83,48.67,48.77,371827.0,39.4619,39.5835,39.4538,39.5349,371827.0
2018-08-31 15:40:00,48.77,48.79,48.72,48.75,329560.0,39.5349,39.5511,39.4944,39.5187,329560.0
2018-08-31 15:50:00,48.76,48.85,48.76,48.82,760069.0,39.5268,39.5997,39.5268,39.5754,760069.0
2018-09-04 09:30:00,48.86,48.91,48.49,48.52,296472.0,39.6078,39.6484,39.3079,39.3322,296472.0
2018-09-04 09:40:00,48.52,48.53,48.3,48.31,169721.0,39.3322,39.3403,39.1539,39.162,169721.0
2018-09-04 09:50:00,48.31,48.31,48.18,48.2,238283.0,39.162,39.162,39.0566,39.0728,238283.0
2018-09-04 10:00:00,48.2,48.43,48.2,48.4,466653.0,39.0728,39.2593,39.0728,39.2349,466653.0
2018-09-04 10:10:00,48.39,48.58,48.38,48.56,281752.0,39.2268,39.3809,39.2187,39.3646,281752.0
2018-09-04 10:20:00,48.57,48.63,48.46,48.49,466385.0,39.3728,39.4214,39.2836,39.3079,466385.0
2018-09-04 10:30:00,48.5,48.55,48.43,48.46,165908.0,39.316,39.3565,39.2593,39.2836,165908.0
2018-09-04 10:40:00,48.46,48.63,48.4,48.62,208232.0,39.2836,39.4214,39.2349,39.4133,208232.0
2018-09-04 10:50:00,48.62,48.65,48.55,48.6,129079.0,39.4133,39.4376,39.3565,39.3971,129079.0
2018-09-04 11:00:00,48.6,48.73,48.57,48.65,140150.0,39.3971,39.5025,39.3728,39.4376,140150.0
2018-09-04 11:10:00,48.65,48.65,48.53,48.56,119822.0,39.4376,39.4376,39.3403,39.3646,119822.0
2018-09-04 11:20:00,48.56,48.57,48.5,48.52,84297.0,39.3646,39.3728,39.316,39.3322,84297.0
2018-09-04 11:30:00,48.51,48.64,48.47,48.62,148605.0,39.3241,39.4295,39.2917,39.4133,148605.0
2018-09-04 11:40:00,48.61,48.62,48.54,48.57,64576.0,39.4052,39.4133,39.3484,39.3728,64576.0
2018-09-04 11:50:00,48.57,48.57,48.47,48.48,145420.0,39.3728,39.3728,39.2917,39.2998,145420.0
2018-09-04 12:00:00,48.48,48.49,48.36,48.39,136299.0,39.2998,39.3079,39.2025,39.2268,136299.0
2018-09-04 12:10:00,48.38,48.42,48.37,48.39,97170.0,39.2187,39.2512,39.2106,39.2268,97170.0
2018-09-04 12:20:00,48.39,48.39,48.28,48.36,239263.0,39.2268,39.2268,39.1377,39.2025,239263.0
2018-09-04 12:30:00,48.37,48.42,48.34,48.39,98501.0,39.2106,39.2512,39.1863,39.2268,98501.0
2018-09-04 12:40:00,48.39,48.53,48.38,48.52,98171.0,39.2268,39.3403,39.2187,39.3322,98171.0
2018-09-04 12:50:00,48.52,48.55,48.49,48.53,73879.0,39.3322,39.3565,39.3079,39.3403,73879.0
2018-09-04 13:00:00,48.53,48.57,48.5,48.53,134180.0,39.3403,39.3728,39.316,39.3403,134180.0
2018-09-04 13:10:00,48.53,48.55,48.47,48.47,95665.0,39.3403,39.3565,39.2917,39.2917,95665.0
2018-09-04 13:20:00,48.47,48.56,48.45,48.55,76192.0,39.2917,39.3646,39.2755,39.3565,76192.0
2018-09-04 13:30:00,48.55,48.62,48.54,48.56,88985.0,39.3565,39.4133,39.3484,39.3646,88985.0
2018-09-04 13:40:00,48.56,48.61,48.52,48.56,118282.0,39.3646,39.4052,39.3322,39.3646,118282.0
2018-09-04 13:50:00,48.56,48.67,48.56,48.65,77636.0,39.3646,39.4538,39.3646,39.4376,77636.0
2018-09-04 14:00:00,48.65,48.66,48.58,48.59,66295.0,39.4376,39.4457,39.3809,39.389,66295.0
2018-09-04 14:10:00,48.59,48.65,48.57,48.64,63199.0,39.389,39.4376,39.3728,39.4295,63199.0
2018-09-04 14:20:00,48.64,48.71,48.63,48.68,93213.0,39.4295,39.4862,39.4214,39.4619,93213.0
2018-09-04 14:30:00,48.67,48.76,48.66,48.73,90952.0,39.4538,39.5268,39.4457,39.5025,90952.0
2018-09-04 14:40:00,48.73,48.78,48.71,48.71,150073.0,39.5025,39.543,39.4862,39.4862,150073.0
2018-09-04 14:50:00,48.71,48.74,48.67,48.71,117005.0,39.4862,39.5106,39.4538,39.4862,117005.0
2018-09-04 15:00:00,48.72,48.74,48.67,48.72,85247.0,39.4944,39.5106,39.4538,39.4944,85247.0
2018-09-04 15:10:00,48.73,48.74,48.68,48.69,82698.0,39.5025,39.5106,39.4619,39.47,82698.0
2018-09-04 15:20:00,48.69,48.74,48.68,48.69,130121.0,39.47,39.5106,39.4619,39.47,130121.0
2018-09-04 15:30:00,48.69,48.75,48.66,48.73,139904.0,39.47,39.5187,39.4457,39.5025,139904.0
2018-09-04 15:40:00,48.74,48.74,48.62,48.65,214830.0,39.5106,39.5106,39.4133,39.4376,214830.0
2018-09-04 15:50:00,48.65,48.73,48.61,48.73,614377.0,39.4376,39.5025,39.4052,39.5025,614377.0
2018-09-05 09:30:00,48.65,48.87,48.51,48.86,146355.0,39.4376,39.6159,39.3241,39.6078,146355.0
2018-09-05 09:40:00,48.87,49.05,48.85,49.02,115449.0,39.6159,39.7619,39.5997,39.7375,115449.0
2018-09-05 09:50:00,49.02,49.03,48.88,48.88,175820.0,39.7375,39.7456,39.6241,39.6241,175820.0
2018-09-05 10:00:00,48.88,48.98,48.86,48.95,110923.0,39.6241,39.7051,39.6078,39.6808,110923.0
2018-09-05 10:10:00,48.95,48.96,48.74,48.74,163096.0,39.6808,39.6889,39.5106,39.5106,163096.0
2018-09-05 10:20:00,48.75,48.8,48.63,48.8,97202.0,39.5187,39.5592,39.4214,39.5592,97202.0
2018-09-05 10:30:00,48.79,48.79,48.61,48.66,115619.0,39.5511,39.5511,39.4052,39.4457,115619.0
2018-09-05 10:40:00,48.66,48.8,48.59,48.7,150099.0,39.4457,39.5592,39.389,39.4781,150099.0
2018-09-05 10:50:00,48.7,48.84,48.63,48.8,86502.0,39.4781,39.5916,39.4214,39.5592,86502.0
2018-09-05 11:00:00,48.81,48.85,48.78,48.83,107791.0,39.5673,39.5997,39.543,39.5835,107791.0
2018-09-05 11:10:00,48.82,48.87,48.76,48.85,106751.0,39.5754,39.6159,39.5268,39.5997,106751.0
2018-09-05 11:20:00,48.85,48.86,48.66,48.66,114773.0,39.5997,39.6078,39.4457,39.4457,114773.0
2018-09-05 11:30:00,48.66,48.73,48.63,48.69,87800.0,39.4457,39.5025,39.4214,39.47,87800.0
2018-09-05 11:40:00,48.69,48.72,48.67,48.7,81250.0,39.47,39.4944,39.4538,39.4781,81250.0
2018-09-05 11:50:00,48.7,48.77,48.69,48.7,80133.0,39.4781,39.5349,39.47,39.4781,80133.0
2018-09-05 12:00:00,48.69,48.79,48.69,48.77,70013.0,39.47,39.5511,39.47,39.5349,70013.0
2018-09-05 12:10:00,48.77,48.77,48.67,48.7,55607.0,39.5349,39.5349,39.4538,39.4781,55607.0
2018-09-05 12:20:00,48.71,48.72,48.67,48.71,64795.0,39.4862,39.4944,39.4538,39.4862,64795.0
2018-09-05 12:30:00,48.71,48.77,48.71,48.73,51963.0,39.4862,39.5349,39.4862,39.5025,51963.0
2018-09-05 12:40:00,48.74,48.75,48.72,48.73,39878.0,39.5106,39.5187,39.4944,39.5025,39878.0
2018-09-05 12:50:00,48.73,48.73,48.65,48.65,66758.0,39.5025,39.5025,39.4376,39.4376,66758.0
2018-09-05 13:00:00,48.64,48.71,48.62,48.7,48037.0,39.4295,39.4862,39.4133,39.4781,48037.0
2018-09-05 13:10:00,48.7,48.76,48.68,48.74,67492.0,39.4781,39.5268,39.4619,39.5106,67492.0
2018-09-05 13:20:00,48.74,48.78,48.73,48.78,58111.0,39.5106,39.543,39.5025,39.543,58111.0
2018-09-05 13:30:00,48.77,48.81,48.76,48.77,43559.0,39.5349,39.5673,39.5268,39.5349,43559.0
2018-09-05 13:40:00,48.77,48.78,48.71,48.73,58575.0,39.5349,39.543,39.4862,39.5025,58575.0
2018-09-05 13:50:00,48.73,48.78,48.72,48.75,61314.0,39.5025,39.543,39.4944,39.5187,61314.0
2018-09-05 14:00:00,48.75,48.79,48.68,48.71,64380.0,39.5187,39.5511,39.4619,39.4862,64380.0
2018-09-05 14:10:00,48.71,48.75,48.68,48.73,65778.0,39.4862,39.5187,39.4619,39.5025,65778.0
2018-09-05 14:20:00,48.73,48.77,48.72,48.77,49866.0,39.5025,39.5349,39.4944,39.5349,49866.0
2018-09-05 14:30:00,48.76,48.82,48.74,48.8,71031.0,39.5268,39.5754,39.5106,39.5592,71031.0
2018-09-05 14:40:00,48.79,48.8,48.75,48.75,68748.0,39.5511,39.5592,39.5187,39.5187,68748.0
2018-09-05 14:50:00,48.75,48.78,48.71,48.75,67529.0,39.5187,39.543,39.4862,39.5187,67529.0
2018-09-05 15:00:00,48.75,48.77,48.69,48.73,62022.0,39.5187,39.5349,39.47,39.5025,62022.0
2018-09-05 15:10:00,48.72,48.77,48.68,48.73,84983.0,39.4944,39.5349,39.4619,39.5025,84983.0
2018-09-05 15:20:00,48.72,48.73,48.69,48.71,69311.0,39.4944,39.5025,39.47,39.4862,69311.0
2018-09-05 15:30:00,48.71,48.74,48.69,48.71,135338.0,39.4862,39.5106,39.47,39.4862,135338.0
2018-09-05 15:40:00,48.71,48.71,48.59,48.59,242153.0,39.4862,39.4862,39.389,39.389,242153.0
2018-09-05 15:50:00,48.59,48.73,48.58,48.72,459990.0,39.389,39.5025,39.3809,39.4944,459990.0
2018-09-06 09:30:00,48.55,48.76,48.53,48.73,188964.0,39.3565,39.5268,39.3403,39.5025,188964.0
2018-09-06 09:40:00,48.75,48.75,48.66,48.66,114266.0,39.5187,39.5187,39.4457,39.4457,114266.0
2018-09-06 09:50:00,48.66,48.82,48.66,48.79,81784.0,39.4457,39.5754,39.4457,39.5511,81784.0
2018-09-06 10:00:00,48.79,48.79,48.6,48.64,80559.0,39.5511,39.5511,39.3971,39.4295,80559.0
2018-09-06 10:10:00,48.64,48.64,48.49,48.57,76336.0,39.4295,39.4295,39.3079,39.3728,76336.0
2018-09-06 10:20:00,48.58,48.63,48.52,48.63,84245.0,39.3809,39.4214,39.3322,39.4214,84245.0
2018-09-06 10:30:00,48.62,48.62,48.38,48.39,95330.0,39.4133,39.4133,39.2187,39.2268,95330.0
2018-09-06 10:40:00,48.39,48.42,48.15,48.16,176410.0,39.2268,39.2512,39.0323,39.0404,176410.0
2018-09-06 10:50:00,48.15,48.23,48.03,48.19,279750.0,39.0323,39.0971,38.935,39.0647,279750.0
2018-09-06 11:00:00,48.2,48.22,47.98,48.1,182627.0,39.0728,39.089,38.8945,38.9918,182627.0
2018-09-06 11:10:00,48.09,48.11,47.92,47.92,134236.0,38.9836,38.9999,38.8458,38.8458,134236.0
2018-09-06 11:20:00,47.93,48.02,47.83,47.98,142155.0,38.8539,38.9269,38.7729,38.8945,142155.0
2018-09-06 11:30:00,47.98,48.03,47.91,47.94,104078.0,38.8945,38.935,38.8377,38.8621,104078.0
2018-09-06 11:40:00,47.95,47.97,47.86,47.96,121314.0,38.8702,38.8864,38.7972,38.8783,121314.0
2018-09-06 11:50:00,47.96,48.01,47.92,47.94,142100.0,38.8783,38.9188,38.8458,38.8621,142100.0
2018-09-06 12:00:00,47.94,47.97,47.9,47.95,70911.0,38.8621,38.8864,38.8296,38.8702,70911.0
2018-09-06 12:10:00,47.95,47.96,47.88,47.9,90220.0,38.8702,38.8783,38.8134,38.8296,90220.0
2018-09-06 12:20:00,47.89,47.94,47.82,47.85,149052.0,38.8215,38.8621,38.7648,38.7891,149052.0
2018-09-06 12:30:00,47.85,47.9,47.82,47.84,180984.0,38.7891,38.8296,38.7648,38.781,180984.0
2018-09-06 12:40:00,47.84,47.93,47.82,47.9,123397.0,38.781,38.8539,38.7648,38.8296,123397.0
2018-09-06 12:50:00,47.89,47.91,47.76,47.78,187025.0,38.8215,38.8377,38.7161,38.7323,187025.0
2018-09-06 13:00:00,47.78,47.8,47.69,47.7,134107.0,38.7323,38.7486,38.6594,38.6675,134107.0
2018-09-06 13:10:00,47.7,47.84,47.68,47.83,204729.0,38.6675,38.781,38.6513,38.7729,204729.0
2018-09-06 13:20:00,47.83,47.83,47.69,47.71,108148.0,38.7729,38.7729,38.6594,38.6756,108148.0
2018-09-06 13:30:00,47.72,47.78,47.7,47.72,86461.0,38.6837,38.7323,38.6675,38.6837,86461.0
2018-09-06 13:40:00,47.73,47.8,47.72,47.78,92046.0,38.6918,38.7486,38.6837,38.7323,92046.0
2018-09-06 13:50:00,47.79,47.84,47.78,47.8,59735.0,38.7405,38.781,38.7323,38.7486,59735.0
2018-09-06 14:00:00,47.8,47.91,47.8,47.91,68590.0,38.7486,38.8377,38.7486,38.8377,68590.0
2018-09-06 14:10:00,47.9,47.93,47.86,47.93,78331.0,38.8296,38.8539,38.7972,38.8539,78331.0
2018-09-06 14:20:00,47.92,47.93,47.79,47.82,135139.0,38.8458,38.8539,38.7405,38.7648,135139.0
2018-09-06 14:30:00,47.81,47.91,47.8,47.9,106245.0,38.7567,38.8377,38.7486,38.8296,106245.0
2018-09-06 14:40:00,47.9,47.94,47.9,47.91,82494.0,38.8296,38.8621,38.8296,38.8377,82494.0
2018-09-06 14:50:00,47.91,47.92,47.79,47.83,172278.0,38.8377,38.8458,38.7405,38.7729,172278.0
2018-09-06 15:00:00,47.83,47.95,47.82,47.93,127830.0,38.7729,38.8702,38.7648,38.8539,127830.0
2018-09-06 15:10:00,47.93,47.99,47.89,47.9,277852.0,38.8539,38.9026,38.8215,38.8296,277852.0
2018-09-06 15:20:00,47.9,47.92,47.85,47.91,114568.0,38.8296,38.8458,38.7891,38.8377,114568.0
2018-09-06 15:30:00,47.92,47.95,47.89,47.93,165799.0,38.8458,38.8702,38.8215,38.8539,165799.0
2018-09-06 15:40:00,47.92,48.0,47.91,47.95,255403.0,38.8458,38.9107,38.8377,38.8702,255403.0
2018-09-06 15:50:00,47.94,48.0,47.89,47.92,766507.0,38.8621,38.9107,38.8215,38.8458,766507.0
2018-09-07 09:30:00,48.02,48.12,47.88,48.1,252432.0,38.9269,39.008,38.8134,38.9918,252432.0
2018-09-07 09:40:00,48.09,48.3,48.06,48.25,274011.0,38.9836,39.1539,38.9593,39.1134,274011.0
2018-09-07 09:50:00,48.26,48.3,48.15,48.19,194572.0,39.1215,39.1539,39.0323,39.0647,194572.0
2018-09-07 10:00:00,48.18,48.35,48.17,48.33,239585.0,39.0566,39.1944,39.0485,39.1782,239585.0
2018-09-07 10:10:00,48.33,48.41,48.28,48.31,130279.0,39.1782,39.2431,39.1377,39.162,130279.0
2018-09-07 10:20:00,48.3,48.33,48.2,48.22,227972.0,39.1539,39.1782,39.0728,39.089,227972.0
2018-09-07 10:30:00,48.22,48.23,48.07,48.12,104244.0,39.089,39.0971,38.9674,39.008,104244.0
2018-09-07 10:40:00,48.12,48.15,48.05,48.14,192027.0,39.008,39.0323,38.9512,39.0242,192027.0
2018-09-07 10:50:00,48.13,48.21,48.1,48.18,118024.0,39.0161,39.0809,38.9918,39.0566,118024.0
2018-09-07 11:00:00,48.18,48.23,48.15,48.21,121895.0,39.0566,39.0971,39.0323,39.0809,121895.0
2018-09-07 11:10:00,48.2,48.23,48.16,48.17,88068.0,39.0728,39.0971,39.0404,39.0485,88068.0
2018-09-07 11:20:00,48.18,48.21,48.09,48.16,129089.0,39.0566,39.0809,38.9836,39.0404,129089.0
2018-09-07 11:30:00,48.17,48.2,48.11,48.18,69285.0,39.0485,39.0728,38.9999,39.0566,69285.0
2018-09-07 11:40:00,48.19,48.25,48.19,48.23,57065.0,39.0647,39.1134,39.0647,39.0971,57065.0
2018-09-07 11:50:00,48.24,48.27,48.2,48.22,75027.0,39.1052,39.1296,39.0728,39.089,75027.0
2018-09-07 12:00:00,48.23,48.25,48.05,48.07,125710.0,39.0971,39.1134,38.9512,38.9674,125710.0
2018-09-07 12:10:00,48.07,48.12,48.03,48.05,171954.0,38.9674,39.008,38.935,38.9512,171954.0
2018-09-07 12:20:00,48.04,48.08,47.96,47.98,97648.0,38.9431,38.9755,38.8783,38.8945,97648.0
2018-09-07 12:30:00,47.99,48.08,47.99,48.05,100548.0,38.9026,38.9755,38.9026,38.9512,100548.0
2018-09-07 12:40:00,48.05,48.08,47.94,48.05,103579.0,38.9512,38.9755,38.8621,38.9512,103579.0
2018-09-07 12:50:00,48.04,48.1,48.03,48.07,54644.0,38.9431,38.9918,38.935,38.9674,54644.0
2018-09-07 13:00:00,48.07,48.08,48.03,48.05,47460.0,38.9674,38.9755,38.935,38.9512,47460.0
2018-09-07 13:10:00,48.05,48.08,48.02,48.03,34448.0,38.9512,38.9755,38.9269,38.935,34448.0
2018-09-07 13:20:00,48.03,48.14,48.03,48.14,44947.0,38.935,39.0242,38.935,39.0242,44947.0
2018-09-07 13:30:00,48.14,48.14,48.1,48.13,41223.0,39.0242,39.0242,38.9918,39.0161,41223.0
2018-09-07 13:40:00,48.13,48.15,48.09,48.1,41137.0,39.0161,39.0323,38.9836,38.9918,41137.0
2018-09-07 13:50:00,48.1,48.13,48.01,48.01,85471.0,38.9918,39.0161,38.9188,38.9188,85471.0
2018-09-07 14:00:00,48.01,48.09,48.01,48.08,52558.0,38.9188,38.9836,38.9188,38.9755,52558.0
2018-09-07 14:10:00,48.08,48.18,48.08,48.16,62124.0,38.9755,39.0566,38.9755,39.0404,62124.0
2018-09-07 14:20:00,48.16,48.31,48.14,48.31,173651.0,39.0404,39.162,39.0242,39.162,173651.0
2018-09-07 14:30:00,48.3,48.32,48.27,48.29,219522.0,39.1539,39.1701,39.1296,39.1458,219522.0
2018-09-07 14:40:00,48.29,48.31,48.24,48.29,75605.0,39.1458,39.162,39.1052,39.1458,75605.0
2018-09-07 14:50:00,48.28,48.35,48.24,48.34,126067.0,39.1377,39.1944,39.1052,39.1863,126067.0
2018-09-07 15:00:00,48.33,48.33,48.28,48.32,79956.0,39.1782,39.1782,39.1377,39.1701,79956.0
2018-09-07 15:10:00,48.32,48.37,48.31,48.34,136279.0,39.1701,39.2106,39.162,39.1863,136279.0
2018-09-07 15:20:00,48.34,48.37,48.32,48.34,281059.0,39.1863,39.2106,39.1701,39.1863,281059.0
2018-09-07 15:30:00,48.34,48.39,48.3,48.32,220947.0,39.1863,39.2268,39.1539,39.1701,220947.0
2018-09-07 15:40:00,48.32,48.33,48.24,48.28,271247.0,39.1701,39.1782,39.1052,39.1377,271247.0
2018-09-07 15:50:00,48.28,48.32,48.2,48.23,817878.0,39.1377,39.1701,39.0728,39.0971,817878.0
2018-09-10 09:30:00,48.37,48.42,48.22,48.34,211842.0,39.2106,39.2512,39.089,39.1863,211842.0
2018-09-10 09:40:00,48.34,48.46,48.26,48.45,106549.0,39.1863,39.2836,39.1215,39.2755,106549.0
2018-09-10 09:50:00,48.45,48.47,48.35,48.36,89578.0,39.2755,39.2917,39.1944,39.2025,89578.0
2018-09-10 10:00:00,48.37,48.39,48.21,48.23,101582.0,39.2106,39.2268,39.0809,39.0971,101582.0
2018-09-10 10:10:00,48.23,48.26,48.14,48.24,89617.0,39.0971,39.1215,39.0242,39.1052,89617.0
2018-09-10 10:20:00,48.24,48.28,48.2,48.26,78615.0,39.1052,39.1377,39.0728,39.1215,78615.0
2018-09-10 10:30:00,48.27,48.35,48.22,48.32,70860.0,39.1296,39.1944,39.089,39.1701,70860.0
2018-09-10 10:40:00,48.32,48.37,48.31,48.34,67136.0,39.1701,39.2106,39.162,39.1863,67136.0
2018-09-10 10:50:00,48.33,48.36,48.29,48.29,59481.0,39.1782,39.2025,39.1458,39.1458,59481.0
2018-09-10 11:00:00,48.29,48.3,48.24,48.29,67060.0,39.1458,39.1539,39.1052,39.1458,67060.0
2018-09-10 11:10:00,48.28,48.37,48.28,48.32,52407.0,39.1377,39.2106,39.1377,39.1701,52407.0
2018-09-10 11:20:00,48.32,48.36,48.29,48.34,73758.0,39.1701,39.2025,39.1458,39.1863,73758.0
2018-09-10 11:30:00,48.35,48.36,48.23,48.23,48714.0,39.1944,39.2025,39.0971,39.0971,48714.0
2018-09-10 11:40:00,48.23,48.24,48.17,48.23,49639.0,39.0971,39.1052,39.0485,39.0971,49639.0
2018-09-10 11:50:00,48.23,48.26,48.15,48.18,54409.0,39.0971,39.1215,39.0323,39.0566,54409.0
2018-09-10 12:00:00,48.19,48.19,48.09,48.1,59770.0,39.0647,39.0647,38.9836,38.9918,59770.0
2018-09-10 12:10:00,48.1,48.11,48.04,48.04,70221.0,38.9918,38.9999,38.9431,38.9431,70221.0
2018-09-10 12:20:00,48.05,48.06,48.02,48.03,83437.0,38.9512,38.9593,38.9269,38.935,83437.0
2018-09-10 12:30:00,48.03,48.1,48.03,48.05,63411.0,38.935,38.9918,38.935,38.9512,63411.0
2018-09-10 12:40:00,48.05,48.07,48.01,48.04,39369.0,38.9512,38.9674,38.9188,38.9431,39369.0
2018-09-10 12:50:00,48.04,48.04,47.98,48.04,47528.0,38.9431,38.9431,38.8945,38.9431,47528.0
2018-09-10 13:00:00,48.04,48.04,47.99,47.99,31897.0,38.9431,38.9431,38.9026,38.9026,31897.0
2018-09-10 13:10:00,47.99,48.0,47.94,47.97,44396.0,38.9026,38.9107,38.8621,38.8864,44396.0
2018-09-10 13:20:00,47.97,48.01,47.97,48.0,42622.0,38.8864,38.9188,38.8864,38.9107,42622.0
2018-09-10 13:30:00,48.0,48.01,47.95,47.96,38204.0,38.9107,38.9188,38.8702,38.8783,38204.0
2018-09-10 13:40:00,47.97,48.02,47.95,47.96,49427.0,38.8864,38.9269,38.8702,38.8783,49427.0
2018-09-10 13:50:00,47.95,47.98,47.93,47.98,32276.0,38.8702,38.8945,38.8539,38.8945,32276.0
2018-09-10 14:00:00,47.97,48.06,47.96,48.06,49971.0,38.8864,38.9593,38.8783,38.9593,49971.0
2018-09-10 14:10:00,48.06,48.08,48.03,48.05,58038.0,38.9593,38.9755,38.935,38.9512,58038.0
2018-09-10 14:20:00,48.05,48.12,48.04,48.12,47679.0,38.9512,39.008,38.9431,39.008,47679.0
2018-09-10 14:30:00,48.12,48.13,48.05,48.07,57434.0,39.008,39.0161,38.9512,38.9674,57434.0
2018-09-10 14:40:00,48.08,48.09,48.05,48.06,69673.0,38.9755,38.9836,38.9512,38.9593,69673.0
2018-09-10 14:50:00,48.05,48.06,47.98,48.0,120694.0,38.9512,38.9593,38.8945,38.9107,120694.0
2018-09-10 15:00:00,48.01,48.08,48.0,48.05,101893.0,38.9188,38.9755,38.9107,38.9512,101893.0
2018-09-10 15:10:00,48.05,48.06,47.99,48.0,129696.0,38.9512,38.9593,38.9026,38.9107,129696.0
2018-09-10 15:20:00,48.0,48.01,47.96,47.98,85065.0,38.9107,38.9188,38.8783,38.8945,85065.0
2018-09-10 15:30:00,47.98,48.03,47.98,47.98,126847.0,38.8945,38.935,38.8945,38.8945,126847.0
2018-09-10 15:40:00,47.98,48.0,47.94,47.94,264605.0,38.8945,38.9107,38.8621,38.8621,264605.0
2018-09-10 15:50:00,47.94,47.97,47.91,47.93,562812.0,38.8621,38.8864,38.8377,38.8539,562812.0
2018-09-11 09:30:00,47.71,47.75,47.51,47.52,146476.0,38.6756,38.708,38.5135,38.5216,146476.0
2018-09-11 09:40:00,47.52,47.52,47.39,47.51,150856.0,38.5216,38.5216,38.4162,38.5135,150856.0
2018-09-11 09:50:00,47.52,47.71,47.44,47.7,194281.0,38.5216,38.6756,38.4567,38.6675,194281.0
2018-09-11 10:00:00,47.71,47.78,47.65,47.76,127916.0,38.6756,38.7323,38.627,38.7161,127916.0
2018-09-11 10:10:00,47.76,47.76,47.67,47.71,160129.0,38.7161,38.7161,38.6432,38.6756,160129.0
2018-09-11 10:20:00,47.71,47.8,47.69,47.79,96439.0,38.6756,38.7486,38.6594,38.7405,96439.0
2018-09-11 10:30:00,47.79,47.8,47.71,47.72,81981.0,38.7405,38.7486,38.6756,38.6837,81981.0
2018-09-11 10:40:00,47.71,47.74,47.59,47.59,134342.0,38.6756,38.6999,38.5783,38.5783,134342.0
2018-09-11 10:50:00,47.6,47.64,47.58,47.61,65775.0,38.5864,38.6189,38.5702,38.5945,65775.0
2018-09-11 11:00:00,47.61,47.67,47.6,47.65,65066.0,38.5945,38.6432,38.5864,38.627,65066.0
2018-09-11 11:10:00,47.65,47.67,47.54,47.58,84680.0,38.627,38.6432,38.5378,38.5702,84680.0
2018-09-11 11:20:00,47.58,47.69,47.57,47.68,63453.0,38.5702,38.6594,38.5621,38.6513,63453.0
2018-09-11 11:30:00,47.68,47.73,47.67,47.72,67248.0,38.6513,38.6918,38.6432,38.6837,67248.0
2018-09-11 11:40:00,47.72,47.81,47.72,47.79,75495.0,38.6837,38.7567,38.6837,38.7405,75495.0
2018-09-11 11:50:00,47.8,47.9,47.79,47.85,77411.0,38.7486,38.8296,38.7405,38.7891,77411.0
2018-09-11 12:00:00,47.86,47.91,47.85,47.89,69829.0,38.7972,38.8377,38.7891,38.8215,69829.0
2018-09-11 12:10:00,47.89,47.9,47.81,47.85,45820.0,38.8215,38.8296,38.7567,38.7891,45820.0
2018-09-11 12:20:00,47.86,47.93,47.86,47.9,39904.0,38.7972,38.8539,38.7972,38.8296,39904.0
2018-09-11 12:30:00,47.91,47.97,47.91,47.95,38980.0,38.8377,38.8864,38.8377,38.8702,38980.0
2018-09-11 12:40:00,47.95,47.96,47.92,47.93,38428.0,38.8702,38.8783,38.8458,38.8539,38428.0
2018-09-11 12:50:00,47.93,48.02,47.92,48.02,61791.0,38.8539,38.9269,38.8458,38.9269,61791.0
2018-09-11 13:00:00,48.02,48.03,47.94,47.98,145737.0,38.9269,38.935,38.8621,38.8945,145737.0
2018-09-11 13:10:00,47.98,48.0,47.93,47.98,82166.0,38.8945,38.9107,38.8539,38.8945,82166.0
2018-09-11 13:20:00,47.98,48.0,47.95,47.98,48315.0,38.8945,38.9107,38.8702,38.8945,48315.0
2018-09-11 13:30:00,47.99,48.03,47.98,48.01,44971.0,38.9026,38.935,38.8945,38.9188,44971.0
2018-09-11 13:40:00,48.01,48.02,47.97,48.01,66467.0,38.9188,38.9269,38.8864,38.9188,66467.0
2018-09-11 13:50:00,48.0,48.01,47.96,48.0,73073.0,38.9107,38.9188,38.8783,38.9107,73073.0
2018-09-11 14:00:00,47.99,48.0,47.95,47.97,67362.0,38.9026,38.9107,38.8702,38.8864,67362.0
2018-09-11 14:10:00,47.97,47.98,47.94,47.95,67532.0,38.8864,38.8945,38.8621,38.8702,67532.0
2018-09-11 14:20:00,47.95,47.96,47.93,47.96,50066.0,38.8702,38.8783,38.8539,38.8783,50066.0
2018-09-11 14:30:00,47.96,47.97,47.94,47.96,94368.0,38.8783,38.8864,38.8621,38.8783,94368.0
2018-09-11 14:40:00,47.96,48.01,47.95,48.01,71975.0,38.8783,38.9188,38.8702,38.9188,71975.0
2018-09-11 14:50:00,48.01,48.01,47.98,48.0,78618.0,38.9188,38.9188,38.8945,38.9107,78618.0
2018-09-11 15:00:00,48.0,48.03,47.99,48.03,84212.0,38.9107,38.935,38.9026,38.935,84212.0
2018-09-11 15:10:00,48.03,48.04,47.95,47.96,89779.0,38.935,38.9431,38.8702,38.8783,89779.0
2018-09-11 15:20:00,47.96,48.01,47.95,48.0,61416.0,38.8783,38.9188,38.8702,38.9107,61416.0
2018-09-11 15:30:00,48.0,48.01,47.92,47.95,142493.0,38.9107,38.9188,38.8458,38.8702,142493.0
2018-09-11 15:40:00,47.96,47.96,47.87,47.91,221569.0,38.8783,38.8783,38.8053,38.8377,221569.0
2018-09-11 15:50:00,47.9,47.92,47.86,47.86,540117.0,38.8296,38.8458,38.7972,38.7972,540117.0
2018-09-12 09:30:00,47.79,48.1,47.75,47.81,306111.0,38.7405,38.9918,38.708,38.7567,306111.0
2018-09-12 09:40:00,47.82,47.88,47.58,47.62,154408.0,38.7648,38.8134,38.5702,38.6026,154408.0
2018-09-12 09:50:00,47.62,47.65,47.54,47.55,173219.0,38.6026,38.627,38.5378,38.5459,173219.0
2018-09-12 10:00:00,47.55,47.75,47.54,47.59,123766.0,38.5459,38.708,38.5378,38.5783,123766.0
2018-09-12 10:10:00,47.59,47.59,47.48,47.51,168802.0,38.5783,38.5783,38.4892,38.5135,168802.0
2018-09-12 10:20:00,47.51,47.52,47.32,47.32,182293.0,38.5135,38.5216,38.3595,38.3595,182293.0
2018-09-12 10:30:00,47.32,47.42,47.27,47.42,232353.0,38.3595,38.4405,38.3189,38.4405,232353.0
2018-09-12 10:40:00,47.42,47.48,47.36,47.37,130183.0,38.4405,38.4892,38.3919,38.4,130183.0
2018-09-12 10:50:00,47.36,47.45,47.36,47.36,65160.0,38.3919,38.4648,38.3919,38.3919,65160.0
2018-09-12 11:00:00,47.35,47.48,47.32,47.35,84444.0,38.3838,38.4892,38.3595,38.3838,84444.0
2018-09-12 11:10:00,47.35,47.61,47.32,47.51,239748.0,38.3838,38.5945,38.3595,38.5135,239748.0
2018-09-12 11:20:00,47.52,47.59,47.46,47.55,119636.0,38.5216,38.5783,38.4729,38.5459,119636.0
2018-09-12 11:30:00,47.56,47.61,47.45,47.47,130775.0,38.554,38.5945,38.4648,38.4811,130775.0
2018-09-12 11:40:00,47.46,47.51,47.4,47.43,88336.0,38.4729,38.5135,38.4243,38.4486,88336.0
2018-09-12 11:50:00,47.42,47.43,47.28,47.3,88158.0,38.4405,38.4486,38.327,38.3432,88158.0
2018-09-12 12:00:00,47.3,47.44,47.26,47.26,169026.0,38.3432,38.4567,38.3108,38.3108,169026.0
2018-09-12 12:10:00,47.27,47.33,47.26,47.31,56329.0,38.3189,38.3676,38.3108,38.3513,56329.0
2018-09-12 12:20:00,47.32,47.39,47.32,47.38,43007.0,38.3595,38.4162,38.3595,38.4081,43007.0
2018-09-12 12:30:00,47.38,47.45,47.38,47.44,76196.0,38.4081,38.4648,38.4081,38.4567,76196.0
2018-09-12 12:40:00,47.44,47.46,47.38,47.42,56065.0,38.4567,38.4729,38.4081,38.4405,56065.0
2018-09-12 12:50:00,47.43,47.44,47.4,47.43,43416.0,38.4486,38.4567,38.4243,38.4486,43416.0
2018-09-12 13:00:00,47.44,47.51,47.43,47.48,92513.0,38.4567,38.5135,38.4486,38.4892,92513.0
2018-09-12 13:10:00,47.49,47.5,47.41,47.42,48736.0,38.4973,38.5054,38.4324,38.4405,48736.0
2018-09-12 13:20:00,47.41,47.45,47.4,47.44,52831.0,38.4324,38.4648,38.4243,38.4567,52831.0
2018-09-12 13:30:00,47.44,47.45,47.38,47.4,65057.0,38.4567,38.4648,38.4081,38.4243,65057.0
2018-09-12 13:40:00,47.4,47.42,47.3,47.33,105954.0,38.4243,38.4405,38.3432,38.3676,105954.0
2018-09-12 13:50:00,47.33,47.36,47.3,47.34,62412.0,38.3676,38.3919,38.3432,38.3757,62412.0
2018-09-12 14:00:00,47.34,47.41,47.33,47.36,61246.0,38.3757,38.4324,38.3676,38.3919,61246.0
2018-09-12 14:10:00,47.36,47.44,47.36,47.43,50705.0,38.3919,38.4567,38.3919,38.4486,50705.0
2018-09-12 14:20:00,47.44,47.48,47.43,47.46,48562.0,38.4567,38.4892,38.4486,38.4729,48562.0
2018-09-12 14:30:00,47.46,47.49,47.43,47.48,62090.0,38.4729,38.4973,38.4486,38.4892,62090.0
2018-09-12 14:40:00,47.47,47.47,47.38,47.39,115515.0,38.4811,38.4811,38.4081,38.4162,115515.0
2018-09-12 14:50:00,47.39,47.4,47.34,47.39,80563.0,38.4162,38.4243,38.3757,38.4162,80563.0
2018-09-12 15:00:00,47.39,47.44,47.38,47.44,76696.0,38.4162,38.4567,38.4081,38.4567,76696.0
2018-09-12 15:10:00,47.43,47.48,47.43,47.47,130566.0,38.4486,38.4892,38.4486,38.4811,130566.0
2018-09-12 15:20:00,47.46,47.51,47.46,47.46,174096.0,38.4729,38.5135,38.4729,38.4729,174096.0
2018-09-12 15:30:00,47.47,47.53,47.46,47.53,176502.0,38.4811,38.5297,38.4729,38.5297,176502.0
2018-09-12 15:40:00,47.53,47.54,47.47,47.49,271533.0,38.5297,38.5378,38.4811,38.4973,271533.0
2018-09-12 15:50:00,47.49,47.53,47.47,47.48,566875.0,38.4973,38.5297,38.4811,38.4892,566875.0
2018-09-13 09:30:00,47.73,47.78,47.51,47.74,272398.0,38.6918,38.7323,38.5135,38.6999,272398.0
2018-09-13 09:40:00,47.76,48.1,47.75,47.93,224766.0,38.7161,38.9918,38.708,38.8539,224766.0
2018-09-13 09:50:00,47.93,47.95,47.78,47.81,151838.0,38.8539,38.8702,38.7323,38.7567,151838.0
2018-09-13 10:00:00,47.82,47.96,47.8,47.95,143718.0,38.7648,38.8783,38.7486,38.8702,143718.0
2018-09-13 10:10:00,47.94,47.97,47.84,47.86,186531.0,38.8621,38.8864,38.781,38.7972,186531.0
2018-09-13 10:20:00,47.86,47.87,47.71,47.74,170874.0,38.7972,38.8053,38.6756,38.6999,170874.0
2018-09-13 10:30:00,47.74,47.82,47.63,47.66,76935.0,38.6999,38.7648,38.6108,38.6351,76935.0
2018-09-13 10:40:00,47.65,47.71,47.6,47.6,121508.0,38.627,38.6756,38.5864,38.5864,121508.0
2018-09-13 10:50:00,47.61,47.66,47.55,47.61,112481.0,38.5945,38.6351,38.5459,38.5945,112481.0
2018-09-13 11:00:00,47.61,47.7,47.55,47.7,94812.0,38.5945,38.6675,38.5459,38.6675,94812.0
2018-09-13 11:10:00,47.7,47.74,47.62,47.62,71236.0,38.6675,38.6999,38.6026,38.6026,71236.0
2018-09-13 11:20:00,47.62,47.65,47.51,47.52,85689.0,38.6026,38.627,38.5135,38.5216,85689.0
2018-09-13 11:30:00,47.51,47.62,47.5,47.62,94771.0,38.5135,38.6026,38.5054,38.6026,94771.0
2018-09-13 11:40:00,47.62,47.63,47.57,47.61,74982.0,38.6026,38.6108,38.5621,38.5945,74982.0
2018-09-13 11:50:00,47.61,47.7,47.59,47.7,74595.0,38.5945,38.6675,38.5783,38.6675,74595.0
2018-09-13 12:00:00,47.71,47.73,47.62,47.65,125397.0,38.6756,38.6918,38.6026,38.627,125397.0
2018-09-13 12:10:00,47.65,47.73,47.64,47.71,137483.0,38.627,38.6918,38.6189,38.6756,137483.0
2018-09-13 12:20:00,47.71,47.76,47.7,47.74,52495.0,38.6756,38.7161,38.6675,38.6999,52495.0
2018-09-13 12:30:00,47.75,47.76,47.71,47.73,45137.0,38.708,38.7161,38.6756,38.6918,45137.0
2018-09-13 12:40:00,47.73,47.76,47.69,47.71,40689.0,38.6918,38.7161,38.6594,38.6756,40689.0
2018-09-13 12:50:00,47.71,47.74,47.69,47.73,101547.0,38.6756,38.6999,38.6594,38.6918,101547.0
2018-09-13 13:00:00,47.73,47.74,47.64,47.65,110761.0,38.6918,38.6999,38.6189,38.627,110761.0
2018-09-13 13:10:00,47.65,47.71,47.59,47.69,339758.0,38.627,38.6756,38.5783,38.6594,339758.0
2018-09-13 13:20:00,47.68,47.69,47.52,47.59,225907.0,38.6513,38.6594,38.5216,38.5783,225907.0
2018-09-13 13:30:00,47.59,47.64,47.58,47.62,103526.0,38.5783,38.6189,38.5702,38.6026,103526.0
2018-09-13 13:40:00,47.62,47.68,47.61,47.64,122151.0,38.6026,38.6513,38.5945,38.6189,122151.0
2018-09-13 13:50:00,47.64,47.69,47.63,47.66,110156.0,38.6189,38.6594,38.6108,38.6351,110156.0
2018-09-13 14:00:00,47.66,47.69,47.64,47.65,81265.0,38.6351,38.6594,38.6189,38.627,81265.0
2018-09-13 14:10:00,47.65,47.67,47.59,47.61,94363.0,38.627,38.6432,38.5783,38.5945,94363.0
2018-09-13 14:20:00,47.6,47.7,47.6,47.66,109341.0,38.5864,38.6675,38.5864,38.6351,109341.0
2018-09-13 14:30:00,47.66,47.73,47.65,47.72,81865.0,38.6351,38.6918,38.627,38.6837,81865.0
2018-09-13 14:40:00,47.73,47.78,47.71,47.77,114427.0,38.6918,38.7323,38.6756,38.7242,114427.0
2018-09-13 14:50:00,47.77,47.85,47.76,47.84,103282.0,38.7242,38.7891,38.7161,38.781,103282.0
2018-09-13 15:00:00,47.84,47.86,47.78,47.79,96831.0,38.781,38.7972,38.7323,38.7405,96831.0
2018-09-13 15:10:00,47.79,47.82,47.75,47.81,91421.0,38.7405,38.7648,38.708,38.7567,91421.0
2018-09-13 15:20:00,47.81,47.84,47.8,47.83,167040.0,38.7567,38.781,38.7486,38.7729,167040.0
2018-09-13 15:30:00,47.83,47.84,47.76,47.77,337963.0,38.7729,38.781,38.7161,38.7242,337963.0
2018-09-13 15:40:00,47.77,47.79,47.68,47.7,412711.0,38.7242,38.7405,38.6513,38.6675,412711.0
2018-09-13 15:50:00,47.71,47.76,47.65,47.72,1242038.0,38.6756,38.7161,38.627,38.6837,1242038.0
2018-09-14 09:30:00,47.89,48.36,47.85,48.32,364322.0,38.8215,39.2025,38.7891,39.1701,364322.0
2018-09-14 09:40:00,48.32,48.51,48.3,48.42,259896.0,39.1701,39.3241,39.1539,39.2512,259896.0
2018-09-14 09:50:00,48.42,48.45,48.28,48.31,202037.0,39.2512,39.2755,39.1377,39.162,202037.0
2018-09-14 10:00:00,48.32,48.36,48.24,48.24,183733.0,39.1701,39.2025,39.1052,39.1052,183733.0
2018-09-14 10:10:00,48.25,48.4,48.24,48.39,117424.0,39.1134,39.2349,39.1052,39.2268,117424.0
2018-09-14 10:20:00,48.4,48.43,48.24,48.24,114498.0,39.2349,39.2593,39.1052,39.1052,114498.0
2018-09-14 10:30:00,48.25,48.27,48.2,48.23,121981.0,39.1134,39.1296,39.0728,39.0971,121981.0
2018-09-14 10:40:00,48.23,48.26,48.19,48.21,137249.0,39.0971,39.1215,39.0647,39.0809,137249.0
2018-09-14 10:50:00,48.21,48.26,48.18,48.26,105199.0,39.0809,39.1215,39.0566,39.1215,105199.0
2018-09-14 11:00:00,48.26,48.33,48.21,48.29,99925.0,39.1215,39.1782,39.0809,39.1458,99925.0
2018-09-14 11:10:00,48.29,48.3,48.19,48.23,202108.0,39.1458,39.1539,39.0647,39.0971,202108.0
2018-09-14 11:20:00,48.22,48.34,48.21,48.31,84101.0,39.089,39.1863,39.0809,39.162,84101.0
2018-09-14 11:30:00,48.31,48.34,48.26,48.28,71577.0,39.162,39.1863,39.1215,39.1377,71577.0
2018-09-14 11:40:00,48.27,48.31,48.23,48.3,195151.0,39.1296,39.162,39.0971,39.1539,195151.0
2018-09-14 11:50:00,48.3,48.34,48.27,48.32,93305.0,39.1539,39.1863,39.1296,39.1701,93305.0
2018-09-14 12:00:00,48.33,48.33,48.08,48.2,261837.0,39.1782,39.1782,38.9755,39.0728,261837.0
2018-09-14 12:10:00,48.19,48.3,48.17,48.19,111197.0,39.0647,39.1539,39.0485,39.0647,111197.0
2018-09-14 12:20:00,48.19,48.23,48.12,48.22,67022.0,39.0647,39.0971,39.008,39.089,67022.0
2018-09-14 12:30:00,48.21,48.22,48.16,48.2,85114.0,39.0809,39.089,39.0404,39.0728,85114.0
2018-09-14 12:40:00,48.2,48.25,48.19,48.23,60543.0,39.0728,39.1134,39.0647,39.0971,60543.0
2018-09-14 12:50:00,48.23,48.28,48.17,48.22,88742.0,39.0971,39.1377,39.0485,39.089,88742.0
2018-09-14 13:00:00,48.21,48.23,48.14,48.14,64752.0,39.0809,39.0971,39.0242,39.0242,64752.0
2018-09-14 13:10:00,48.15,48.21,48.13,48.19,70166.0,39.0323,39.0809,39.0161,39.0647,70166.0
2018-09-14 13:20:00,48.19,48.25,48.18,48.23,81620.0,39.0647,39.1134,39.0566,39.0971,81620.0
2018-09-14 13:30:00,48.23,48.25,48.22,48.23,65185.0,39.0971,39.1134,39.089,39.0971,65185.0
2018-09-14 13:40:00,48.23,48.26,48.22,48.24,83877.0,39.0971,39.1215,39.089,39.1052,83877.0
2018-09-14 13:50:00,48.24,48.31,48.24,48.29,99477.0,39.1052,39.162,39.1052,39.1458,99477.0
2018-09-14 14:00:00,48.29,48.33,48.26,48.33,101853.0,39.1458,39.1782,39.1215,39.1782,101853.0
2018-09-14 14:10:00,48.33,48.34,48.28,48.3,63181.0,39.1782,39.1863,39.1377,39.1539,63181.0
2018-09-14 14:20:00,48.3,48.33,48.27,48.3,99554.0,39.1539,39.1782,39.1296,39.1539,99554.0
2018-09-14 14:30:00,48.31,48.32,48.28,48.29,55319.0,39.162,39.1701,39.1377,39.1458,55319.0
2018-09-14 14:40:00,48.29,48.32,48.25,48.32,72653.0,39.1458,39.1701,39.1134,39.1701,72653.0
2018-09-14 14:50:00,48.31,48.33,48.27,48.28,77237.0,39.162,39.1782,39.1296,39.1377,77237.0
2018-09-14 15:00:00,48.28,48.31,48.24,48.26,123045.0,39.1377,39.162,39.1052,39.1215,123045.0
2018-09-14 15:10:00,48.26,48.28,48.25,48.28,66710.0,39.1215,39.1377,39.1134,39.1377,66710.0
2018-09-14 15:20:00,48.28,48.28,48.22,48.23,89888.0,39.1377,39.1377,39.089,39.0971,89888.0
2018-09-14 15:30:00,48.24,48.28,48.23,48.27,130085.0,39.1052,39.1377,39.0971,39.1296,130085.0
2018-09-14 15:40:00,48.27,48.28,48.2,48.2,293620.0,39.1296,39.1377,39.0728,39.0728,293620.0
2018-09-14 15:50:00,48.21,48.22,48.17,48.2,623411.0,39.0809,39.089,39.0485,39.0728,623411.0
2018-09-17 09:30:00,48.5,48.54,48.33,48.44,199832.0,39.316,39.3484,39.1782,39.2674,199832.0
2018-09-17 09:40:00,48.43,48.46,48.38,48.39,135812.0,39.2593,39.2836,39.2187,39.2268,135812.0
2018-09-17 09:50:00,48.39,48.43,48.29,48.32,166599.0,39.2268,39.2593,39.1458,39.1701,166599.0
2018-09-17 10:00:00,48.32,48.33,48.18,48.22,103764.0,39.1701,39.1782,39.0566,39.089,103764.0
2018-09-17 10:10:00,48.23,48.34,48.22,48.29,162430.0,39.0971,39.1863,39.089,39.1458,162430.0
2018-09-17 10:20:00,48.3,48.31,48.13,48.15,67588.0,39.1539,39.162,39.0161,39.0323,67588.0
2018-09-17 10:30:00,48.14,48.18,48.06,48.11,118735.0,39.0242,39.0566,38.9593,38.9999,118735.0
2018-09-17 10:40:00,48.11,48.15,48.07,48.08,73308.0,38.9999,39.0323,38.9674,38.9755,73308.0
2018-09-17 10:50:00,48.08,48.08,47.84,47.84,224914.0,38.9755,38.9755,38.781,38.781,224914.0
2018-09-17 11:00:00,47.84,47.96,47.83,47.94,86837.0,38.781,38.8783,38.7729,38.8621,86837.0
2018-09-17 11:10:00,47.95,47.97,47.89,47.91,68432.0,38.8702,38.8864,38.8215,38.8377,68432.0
2018-09-17 11:20:00,47.91,47.93,47.85,47.86,176775.0,38.8377,38.8539,38.7891,38.7972,176775.0
2018-09-17 11:30:00,47.87,47.9,47.81,47.83,161318.0,38.8053,38.8296,38.7567,38.7729,161318.0
2018-09-17 11:40:00,47.83,47.84,47.77,47.83,78456.0,38.7729,38.781,38.7242,38.7729,78456.0
2018-09-17 11:50:00,47.84,47.9,47.83,47.86,65250.0,38.781,38.8296,38.7729,38.7972,65250.0
2018-09-17 12:00:00,47.86,47.86,47.78,47.78,51577.0,38.7972,38.7972,38.7323,38.7323,51577.0
2018-09-17 12:10:00,47.79,47.81,47.77,47.81,46764.0,38.7405,38.7567,38.7242,38.7567,46764.0
2018-09-17 12:20:00,47.81,47.85,47.76,47.77,59687.0,38.7567,38.7891,38.7161,38.7242,59687.0
2018-09-17 12:30:00,47.78,47.78,47.69,47.72,92647.0,38.7323,38.7323,38.6594,38.6837,92647.0
2018-09-17 12:40:00,47.71,47.73,47.69,47.69,55361.0,38.6756,38.6918,38.6594,38.6594,55361.0
2018-09-17 12:50:00,47.69,47.75,47.66,47.72,87597.0,38.6594,38.708,38.6351,38.6837,87597.0
2018-09-17 13:00:00,47.71,47.73,47.67,47.71,60728.0,38.6756,38.6918,38.6432,38.6756,60728.0
2018-09-17 13:10:00,47.7,47.71,47.65,47.67,92735.0,38.6675,38.6756,38.627,38.6432,92735.0
2018-09-17 13:20:00,47.66,47.74,47.66,47.73,54630.0,38.6351,38.6999,38.6351,38.6918,54630.0
2018-09-17 13:30:00,47.73,47.74,47.67,47.68,61931.0,38.6918,38.6999,38.6432,38.6513,61931.0
2018-09-17 13:40:00,47.68,47.75,47.67,47.71,51378.0,38.6513,38.708,38.6432,38.6756,51378.0
2018-09-17 13:50:00,47.71,47.79,47.71,47.75,81473.0,38.6756,38.7405,38.6756,38.708,81473.0
2018-09-17 14:00:00,47.75,47.79,47.73,47.75,68438.0,38.708,38.7405,38.6918,38.708,68438.0
2018-09-17 14:10:00,47.75,47.78,47.72,47.72,62059.0,38.708,38.7323,38.6837,38.6837,62059.0
2018-09-17 14:20:00,47.73,47.78,47.72,47.74,88335.0,38.6918,38.7323,38.6837,38.6999,88335.0
2018-09-17 14:30:00,47.74,47.79,47.73,47.78,74929.0,38.6999,38.7405,38.6918,38.7323,74929.0
2018-09-17 14:40:00,47.78,47.83,47.77,47.78,69126.0,38.7323,38.7729,38.7242,38.7323,69126.0
2018-09-17 14:50:00,47.78,47.78,47.67,47.68,126157.0,38.7323,38.7323,38.6432,38.6513,126157.0
2018-09-17 15:00:00,47.69,47.75,47.69,47.71,104226.0,38.6594,38.708,38.6594,38.6756,104226.0
2018-09-17 15:10:00,47.71,47.73,47.66,47.67,112976.0,38.6756,38.6918,38.6351,38.6432,112976.0
2018-09-17 15:20:00,47.67,47.73,47.65,47.7,113105.0,38.6432,38.6918,38.627,38.6675,113105.0
2018-09-17 15:30:00,47.7,47.72,47.65,47.66,238901.0,38.6675,38.6837,38.627,38.6351,238901.0
2018-09-17 15:40:00,47.65,47.66,47.55,47.65,587495.0,38.627,38.6351,38.5459,38.627,587495.0
2018-09-17 15:50:00,47.64,47.68,47.61,47.68,835164.0,38.6189,38.6513,38.5945,38.6513,835164.0
2018-09-18 09:30:00,47.86,47.96,47.7,47.84,189887.0,38.7972,38.8783,38.6675,38.781,189887.0
2018-09-18 09:40:00,47.84,47.89,47.77,47.86,175728.0,38.781,38.8215,38.7242,38.7972,175728.0
2018-09-18 09:50:00,47.86,47.86,47.73,47.78,139348.0,38.7972,38.7972,38.6918,38.7323,139348.0
2018-09-18 10:00:00,47.79,47.8,47.61,47.63,79629.0,38.7405,38.7486,38.5945,38.6108,79629.0
2018-09-18 10:10:00,47.62,47.74,47.55,47.69,235111.0,38.6026,38.6999,38.5459,38.6594,235111.0
2018-09-18 10:20:00,47.7,47.76,47.68,47.7,94572.0,38.6675,38.7161,38.6513,38.6675,94572.0
2018-09-18 10:30:00,47.7,47.73,47.65,47.66,131373.0,38.6675,38.6918,38.627,38.6351,131373.0
2018-09-18 10:40:00,47.65,47.75,47.62,47.73,222602.0,38.627,38.708,38.6026,38.6918,222602.0
2018-09-18 10:50:00,47.73,47.75,47.66,47.75,112794.0,38.6918,38.708,38.6351,38.708,112794.0
2018-09-18 11:00:00,47.75,47.81,47.72,47.76,90973.0,38.708,38.7567,38.6837,38.7161,90973.0
2018-09-18 11:10:00,47.75,47.81,47.73,47.8,89752.0,38.708,38.7567,38.6918,38.7486,89752.0
2018-09-18 11:20:00,47.8,47.89,47.78,47.86,141130.0,38.7486,38.8215,38.7323,38.7972,141130.0
2018-09-18 11:30:00,47.86,47.88,47.83,47.86,82676.0,38.7972,38.8134,38.7729,38.7972,82676.0
2018-09-18 11:40:00,47.86,47.96,47.84,47.94,104624.0,38.7972,38.8783,38.781,38.8621,104624.0
2018-09-18 11:50:00,47.94,48.0,47.92,47.97,214460.0,38.8621,38.9107,38.8458,38.8864,214460.0
2018-09-18 12:00:00,47.97,48.04,47.96,47.97,131204.0,38.8864,38.9431,38.8783,38.8864,131204.0
2018-09-18 12:10:00,47.97,48.0,47.96,48.0,67579.0,38.8864,38.9107,38.8783,38.9107,67579.0
2018-09-18 12:20:00,48.0,48.0,47.83,47.83,157616.0,38.9107,38.9107,38.7729,38.7729,157616.0
2018-09-18 12:30:00,47.84,47.9,47.83,47.89,101034.0,38.781,38.8296,38.7729,38.8215,101034.0
2018-09-18 12:40:00,47.88,47.89,47.85,47.87,68966.0,38.8134,38.8215,38.7891,38.8053,68966.0
2018-09-18 12:50:00,47.88,47.9,47.86,47.9,82375.0,38.8134,38.8296,38.7972,38.8296,82375.0
2018-09-18 13:00:00,47.9,47.95,47.88,47.94,129995.0,38.8296,38.8702,38.8134,38.8621,129995.0
2018-09-18 13:10:00,47.94,47.95,47.89,47.92,61610.0,38.8621,38.8702,38.8215,38.8458,61610.0
2018-09-18 13:20:00,47.92,47.93,47.88,47.89,162182.0,38.8458,38.8539,38.8134,38.8215,162182.0
2018-09-18 13:30:00,47.9,47.93,47.89,47.9,74952.0,38.8296,38.8539,38.8215,38.8296,74952.0
2018-09-18 13:40:00,47.9,47.94,47.86,47.93,120716.0,38.8296,38.8621,38.7972,38.8539,120716.0
2018-09-18 13:50:00,47.94,47.95,47.91,47.92,60388.0,38.8621,38.8702,38.8377,38.8458,60388.0
2018-09-18 14:00:00,47.93,47.95,47.88,47.93,71788.0,38.8539,38.8702,38.8134,38.8539,71788.0
2018-09-18 14:10:00,47.94,47.96,47.91,47.94,161422.0,38.8621,38.8783,38.8377,38.8621,161422.0
2018-09-18 14:20:00,47.94,47.98,47.91,47.96,160725.0,38.8621,38.8945,38.8377,38.8783,160725.0
2018-09-18 14:30:00,47.97,47.97,47.9,47.94,198980.0,38.8864,38.8864,38.8296,38.8621,198980.0
2018-09-18 14:40:00,47.94,47.98,47.91,47.91,126131.0,38.8621,38.8945,38.8377,38.8377,126131.0
2018-09-18 14:50:00,47.91,47.96,47.91,47.95,99783.0,38.8377,38.8783,38.8377,38.8702,99783.0
2018-09-18 15:00:00,47.95,47.97,47.91,47.92,90412.0,38.8702,38.8864,38.8377,38.8458,90412.0
2018-09-18 15:10:00,47.92,47.93,47.86,47.87,87691.0,38.8458,38.8539,38.7972,38.8053,87691.0
2018-09-18 15:20:00,47.87,47.93,47.86,47.9,264719.0,38.8053,38.8539,38.7972,38.8296,264719.0
2018-09-18 15:30:00,47.9,47.92,47.89,47.89,286067.0,38.8296,38.8458,38.8215,38.8215,286067.0
2018-09-18 15:40:00,47.9,47.92,47.86,47.9,320937.0,38.8296,38.8458,38.7972,38.8296,320937.0
2018-09-18 15:50:00,47.89,47.92,47.87,47.87,820979.0,38.8215,38.8458,38.8053,38.8053,820979.0
2018-09-19 09:30:00,47.88,48.28,47.88,48.28,346547.0,38.8134,39.1377,38.8134,39.1377,346547.0
2018-09-19 09:40:00,48.29,48.4,48.25,48.32,254733.0,39.1458,39.2349,39.1134,39.1701,254733.0
2018-09-19 09:50:00,48.32,48.56,48.31,48.5,239361.0,39.1701,39.3646,39.162,39.316,239361.0
2018-09-19 10:00:00,48.5,48.83,48.5,48.75,240797.0,39.316,39.5835,39.316,39.5187,240797.0
2018-09-19 10:10:00,48.75,48.78,48.65,48.68,462558.0,39.5187,39.543,39.4376,39.4619,462558.0
2018-09-19 10:20:00,48.68,48.8,48.67,48.7,249676.0,39.4619,39.5592,39.4538,39.4781,249676.0
2018-09-19 10:30:00,48.7,48.76,48.63,48.75,142943.0,39.4781,39.5268,39.4214,39.5187,142943.0
2018-09-19 10:40:00,48.75,48.9,48.7,48.88,182620.0,39.5187,39.6403,39.4781,39.6241,182620.0
2018-09-19 10:50:00,48.88,48.88,48.71,48.73,272317.0,39.6241,39.6241,39.4862,39.5025,272317.0
2018-09-19 11:00:00,48.73,48.76,48.61,48.69,428610.0,39.5025,39.5268,39.4052,39.47,428610.0
2018-09-19 11:10:00,48.69,48.77,48.68,48.74,175942.0,39.47,39.5349,39.4619,39.5106,175942.0
2018-09-19 11:20:00,48.74,48.77,48.69,48.77,79652.0,39.5106,39.5349,39.47,39.5349,79652.0
2018-09-19 11:30:00,48.77,48.81,48.74,48.78,108778.0,39.5349,39.5673,39.5106,39.543,108778.0
2018-09-19 11:40:00,48.77,48.82,48.74,48.8,100470.0,39.5349,39.5754,39.5106,39.5592,100470.0
2018-09-19 11:50:00,48.8,48.88,48.79,48.81,187370.0,39.5592,39.6241,39.5511,39.5673,187370.0
2018-09-19 12:00:00,48.82,48.86,48.79,48.81,62395.0,39.5754,39.6078,39.5511,39.5673,62395.0
2018-09-19 12:10:00,48.81,48.85,48.79,48.84,67581.0,39.5673,39.5997,39.5511,39.5916,67581.0
2018-09-19 12:20:00,48.84,48.85,48.8,48.84,75788.0,39.5916,39.5997,39.5592,39.5916,75788.0
2018-09-19 12:30:00,48.85,48.87,48.79,48.82,111539.0,39.5997,39.6159,39.5511,39.5754,111539.0
2018-09-19 12:40:00,48.81,48.87,48.81,48.86,95090.0,39.5673,39.6159,39.5673,39.6078,95090.0
2018-09-19 12:50:00,48.86,48.95,48.82,48.94,98919.0,39.6078,39.6808,39.5754,39.6727,98919.0
2018-09-19 13:00:00,48.94,48.99,48.93,48.98,142769.0,39.6727,39.7132,39.6646,39.7051,142769.0
2018-09-19 13:10:00,48.98,49.0,48.94,48.94,87089.0,39.7051,39.7213,39.6727,39.6727,87089.0
2018-09-19 13:20:00,48.94,49.0,48.93,49.0,302872.0,39.6727,39.7213,39.6646,39.7213,302872.0
2018-09-19 13:30:00,49.0,49.0,48.95,48.97,183806.0,39.7213,39.7213,39.6808,39.697,183806.0
2018-09-19 13:40:00,48.97,49.0,48.97,49.0,153058.0,39.697,39.7213,39.697,39.7213,153058.0
2018-09-19 13:50:00,49.0,49.07,49.0,49.02,99996.0,39.7213,39.7781,39.7213,39.7375,99996.0
2018-09-19 14:00:00,49.03,49.1,48.98,49.05,560413.0,39.7456,39.8024,39.7051,39.7619,560413.0
2018-09-19 14:10:00,49.05,49.15,49.05,49.15,141000.0,39.7619,39.8429,39.7619,39.8429,141000.0
2018-09-19 14:20:00,49.14,49.15,49.04,49.09,237412.0,39.8348,39.8429,39.7538,39.7943,237412.0
2018-09-19 14:30:00,49.09,49.18,49.07,49.16,444115.0,39.7943,39.8672,39.7781,39.851,444115.0
2018-09-19 14:40:00,49.15,49.27,49.13,49.22,287276.0,39.8429,39.9402,39.8267,39.8997,287276.0
2018-09-19 14:50:00,49.23,49.28,49.22,49.27,157653.0,39.9078,39.9483,39.8997,39.9402,157653.0
2018-09-19 15:00:00,49.27,49.33,49.25,49.31,248598.0,39.9402,39.9888,39.924,39.9726,248598.0
2018-09-19 15:10:00,49.32,49.33,49.3,49.33,190496.0,39.9807,39.9888,39.9645,39.9888,190496.0
2018-09-19 15:20:00,49.33,49.36,49.31,49.35,235028.0,39.9888,40.0132,39.9726,40.0051,235028.0
2018-09-19 15:30:00,49.36,49.36,49.29,49.32,335692.0,40.0132,40.0132,39.9564,39.9807,335692.0
2018-09-19 15:40:00,49.31,49.33,49.29,49.3,379256.0,39.9726,39.9888,39.9564,39.9645,379256.0
2018-09-19 15:50:00,49.3,49.31,49.09,49.11,1657351.0,39.9645,39.9726,39.7943,39.8105,1657351.0
2018-09-20 09:30:00,49.75,50.2,49.71,50.09,790644.0,40.3293,40.6941,40.2969,40.6049,790644.0
2018-09-20 09:40:00,50.1,50.28,49.99,50.25,773193.0,40.613,40.7589,40.5239,40.7346,773193.0
2018-09-20 09:50:00,50.26,50.37,50.24,50.32,528621.0,40.7427,40.8319,40.7265,40.7914,528621.0
2018-09-20 10:00:00,50.32,50.34,49.99,49.99,581865.0,40.7914,40.8076,40.5239,40.5239,581865.0
2018-09-20 10:10:00,50.0,50.22,49.97,50.22,314857.0,40.532,40.7103,40.5077,40.7103,314857.0
2018-09-20 10:20:00,50.23,50.23,49.89,49.93,261619.0,40.7184,40.7184,40.4428,40.4752,261619.0
2018-09-20 10:30:00,49.92,49.96,49.85,49.87,243023.0,40.4671,40.4995,40.4104,40.4266,243023.0
2018-09-20 10:40:00,49.87,50.08,49.83,50.07,229532.0,40.4266,40.5968,40.3942,40.5887,229532.0
2018-09-20 10:50:00,50.08,50.09,50.01,50.08,214482.0,40.5968,40.6049,40.5401,40.5968,214482.0
2018-09-20 11:00:00,50.08,50.17,50.07,50.16,276120.0,40.5968,40.6698,40.5887,40.6617,276120.0
2018-09-20 11:10:00,50.16,50.22,50.06,50.07,355483.0,40.6617,40.7103,40.5806,40.5887,355483.0
2018-09-20 11:20:00,50.06,50.12,49.98,50.12,179155.0,40.5806,40.6292,40.5158,40.6292,179155.0
2018-09-20 11:30:00,50.12,50.13,49.97,49.97,143403.0,40.6292,40.6374,40.5077,40.5077,143403.0
2018-09-20 11:40:00,49.97,50.05,49.96,50.03,136383.0,40.5077,40.5725,40.4995,40.5563,136383.0
2018-09-20 11:50:00,50.02,50.11,50.02,50.07,126141.0,40.5482,40.6211,40.5482,40.5887,126141.0
2018-09-20 12:00:00,50.08,50.08,49.97,50.0,141165.0,40.5968,40.5968,40.5077,40.532,141165.0
2018-09-20 12:10:00,50.01,50.03,49.96,49.98,112389.0,40.5401,40.5563,40.4995,40.5158,112389.0
2018-09-20 12:20:00,49.98,50.0,49.93,49.95,102938.0,40.5158,40.532,40.4752,40.4914,102938.0
2018-09-20 12:30:00,49.95,49.96,49.87,49.94,113182.0,40.4914,40.4995,40.4266,40.4833,113182.0
2018-09-20 12:40:00,49.94,49.98,49.93,49.94,139486.0,40.4833,40.5158,40.4752,40.4833,139486.0
2018-09-20 12:50:00,49.94,50.06,49.91,50.05,135763.0,40.4833,40.5806,40.459,40.5725,135763.0
2018-09-20 13:00:00,50.06,50.15,50.06,50.08,131454.0,40.5806,40.6536,40.5806,40.5968,131454.0
2018-09-20 13:10:00,50.08,50.08,50.03,50.05,97585.0,40.5968,40.5968,40.5563,40.5725,97585.0
2018-09-20 13:20:00,50.05,50.07,50.0,50.0,96559.0,40.5725,40.5887,40.532,40.532,96559.0
2018-09-20 13:30:00,49.99,50.01,49.93,49.98,128218.0,40.5239,40.5401,40.4752,40.5158,128218.0
2018-09-20 13:40:00,49.98,50.0,49.94,49.97,109481.0,40.5158,40.532,40.4833,40.5077,109481.0
2018-09-20 13:50:00,49.97,49.99,49.96,49.98,110961.0,40.5077,40.5239,40.4995,40.5158,110961.0
2018-09-20 14:00:00,49.98,50.06,49.97,49.99,115571.0,40.5158,40.5806,40.5077,40.5239,115571.0
2018-09-20 14:10:00,50.0,50.06,49.99,50.02,102148.0,40.532,40.5806,40.5239,40.5482,102148.0
2018-09-20 14:20:00,50.02,50.05,49.99,50.04,71151.0,40.5482,40.5725,40.5239,40.5644,71151.0
2018-09-20 14:30:00,50.04,50.08,50.02,50.05,151020.0,40.5644,40.5968,40.5482,40.5725,151020.0
2018-09-20 14:40:00,50.04,50.06,49.96,50.05,136526.0,40.5644,40.5806,40.4995,40.5725,136526.0
2018-09-20 14:50:00,50.06,50.08,50.0,50.0,107291.0,40.5806,40.5968,40.532,40.532,107291.0
2018-09-20 15:00:00,50.0,50.0,49.94,49.97,127723.0,40.532,40.532,40.4833,40.5077,127723.0
2018-09-20 15:10:00,49.98,50.04,49.97,50.03,136019.0,40.5158,40.5644,40.5077,40.5563,136019.0
2018-09-20 15:20:00,50.02,50.03,49.92,49.93,139773.0,40.5482,40.5563,40.4671,40.4752,139773.0
2018-09-20 15:30:00,49.93,49.97,49.89,49.93,359005.0,40.4752,40.5077,40.4428,40.4752,359005.0
2018-09-20 15:40:00,49.93,49.98,49.91,49.95,519758.0,40.4752,40.5158,40.459,40.4914,519758.0
2018-09-20 15:50:00,49.94,49.95,49.87,49.89,1064537.0,40.4833,40.4914,40.4266,40.4428,1064537.0
2018-09-21 09:30:00,49.93,49.97,49.75,49.89,1799859.0,40.4752,40.5077,40.3293,40.4428,1799859.0
2018-09-21 09:40:00,49.9,49.93,49.79,49.86,342687.0,40.4509,40.4752,40.3617,40.4185,342687.0
2018-09-21 09:50:00,49.86,49.86,49.56,49.59,256864.0,40.4185,40.4185,40.1753,40.1996,256864.0
2018-09-21 10:00:00,49.58,49.69,49.53,49.69,132013.0,40.1915,40.2807,40.151,40.2807,132013.0
2018-09-21 10:10:00,49.69,49.69,49.48,49.51,131261.0,40.2807,40.2807,40.1104,40.1348,131261.0
2018-09-21 10:20:00,49.5,49.51,49.26,49.27,449180.0,40.1266,40.1348,39.9321,39.9402,449180.0
2018-09-21 10:30:00,49.28,49.31,49.15,49.3,215847.0,39.9483,39.9726,39.8429,39.9645,215847.0
2018-09-21 10:40:00,49.3,49.36,49.26,49.3,98381.0,39.9645,40.0132,39.9321,39.9645,98381.0
2018-09-21 10:50:00,49.29,49.43,49.26,49.4,189261.0,39.9564,40.0699,39.9321,40.0456,189261.0
2018-09-21 11:00:00,49.4,49.42,49.36,49.41,111215.0,40.0456,40.0618,40.0132,40.0537,111215.0
2018-09-21 11:10:00,49.41,49.41,49.29,49.29,105435.0,40.0537,40.0537,39.9564,39.9564,105435.0
2018-09-21 11:20:00,49.29,49.33,49.24,49.31,116831.0,39.9564,39.9888,39.9159,39.9726,116831.0
2018-09-21 11:30:00,49.31,49.41,49.31,49.39,108458.0,39.9726,40.0537,39.9726,40.0375,108458.0
2018-09-21 11:40:00,49.39,49.45,49.36,49.45,127008.0,40.0375,40.0861,40.0132,40.0861,127008.0
2018-09-21 11:50:00,49.45,49.5,49.4,49.49,89101.0,40.0861,40.1266,40.0456,40.1185,89101.0
2018-09-21 12:00:00,49.5,49.51,49.42,49.44,68674.0,40.1266,40.1348,40.0618,40.078,68674.0
2018-09-21 12:10:00,49.44,49.45,49.33,49.39,112248.0,40.078,40.0861,39.9888,40.0375,112248.0
2018-09-21 12:20:00,49.39,49.42,49.35,49.39,144677.0,40.0375,40.0618,40.0051,40.0375,144677.0
2018-09-21 12:30:00,49.39,49.4,49.32,49.35,93946.0,40.0375,40.0456,39.9807,40.0051,93946.0
2018-09-21 12:40:00,49.34,49.42,49.34,49.41,80259.0,39.9969,40.0618,39.9969,40.0537,80259.0
2018-09-21 12:50:00,49.41,49.42,49.34,49.37,93133.0,40.0537,40.0618,39.9969,40.0213,93133.0
2018-09-21 13:00:00,49.38,49.39,49.33,49.34,76580.0,40.0294,40.0375,39.9888,39.9969,76580.0
2018-09-21 13:10:00,49.34,49.41,49.33,49.4,69340.0,39.9969,40.0537,39.9888,40.0456,69340.0
2018-09-21 13:20:00,49.4,49.46,49.39,49.4,89028.0,40.0456,40.0942,40.0375,40.0456,89028.0
2018-09-21 13:30:00,49.4,49.42,49.31,49.34,87925.0,40.0456,40.0618,39.9726,39.9969,87925.0
2018-09-21 13:40:00,49.34,49.38,49.3,49.3,42212.0,39.9969,40.0294,39.9645,39.9645,42212.0
2018-09-21 13:50:00,49.3,49.34,49.28,49.34,85306.0,39.9645,39.9969,39.9483,39.9969,85306.0
2018-09-21 14:00:00,49.34,49.36,49.3,49.33,51601.0,39.9969,40.0132,39.9645,39.9888,51601.0
2018-09-21 14:10:00,49.32,49.35,49.29,49.33,97307.0,39.9807,40.0051,39.9564,39.9888,97307.0
2018-09-21 14:20:00,49.34,49.43,49.33,49.39,117366.0,39.9969,40.0699,39.9888,40.0375,117366.0
2018-09-21 14:30:00,49.39,49.4,49.35,49.39,77032.0,40.0375,40.0456,40.0051,40.0375,77032.0
2018-09-21 14:40:00,49.39,49.4,49.36,49.38,97439.0,40.0375,40.0456,40.0132,40.0294,97439.0
2018-09-21 14:50:00,49.37,49.4,49.33,49.37,140877.0,40.0213,40.0456,39.9888,40.0213,140877.0
2018-09-21 15:00:00,49.36,49.37,49.32,49.37,214602.0,40.0132,40.0213,39.9807,40.0213,214602.0
2018-09-21 15:10:00,49.37,49.41,49.36,49.38,217000.0,40.0213,40.0537,40.0132,40.0294,217000.0
2018-09-21 15:20:00,49.37,49.38,49.33,49.36,202475.0,40.0213,40.0294,39.9888,40.0132,202475.0
2018-09-21 15:30:00,49.36,49.37,49.32,49.34,350419.0,40.0132,40.0213,39.9807,39.9969,350419.0
2018-09-21 15:40:00,49.34,49.37,49.3,49.34,481320.0,39.9969,40.0213,39.9645,39.9969,481320.0
2018-09-21 15:50:00,49.34,49.4,49.28,49.39,1481583.0,39.9969,40.0456,39.9483,40.0375,1481583.0
2018-09-24 09:30:00,49.37,49.45,49.01,49.23,237525.0,40.0213,40.0861,39.7294,39.9078,237525.0
2018-09-24 09:40:00,49.23,49.32,48.96,48.96,179112.0,39.9078,39.9807,39.6889,39.6889,179112.0
2018-09-24 09:50:00,48.95,49.0,48.85,48.94,212829.0,39.6808,39.7213,39.5997,39.6727,212829.0
2018-09-24 10:00:00,48.94,48.94,48.68,48.81,245167.0,39.6727,39.6727,39.4619,39.5673,245167.0
2018-09-24 10:10:00,48.81,48.85,48.69,48.71,178053.0,39.5673,39.5997,39.47,39.4862,178053.0
2018-09-24 10:20:00,48.7,48.77,48.59,48.68,222385.0,39.4781,39.5349,39.389,39.4619,222385.0
2018-09-24 10:30:00,48.67,48.88,48.64,48.79,202818.0,39.4538,39.6241,39.4295,39.5511,202818.0
2018-09-24 10:40:00,48.78,48.98,48.76,48.89,143007.0,39.543,39.7051,39.5268,39.6322,143007.0
2018-09-24 10:50:00,48.89,49.03,48.88,49.01,140416.0,39.6322,39.7456,39.6241,39.7294,140416.0
2018-09-24 11:00:00,49.02,49.04,48.85,48.86,131477.0,39.7375,39.7538,39.5997,39.6078,131477.0
2018-09-24 11:10:00,48.85,48.92,48.82,48.9,49509.0,39.5997,39.6565,39.5754,39.6403,49509.0
2018-09-24 11:20:00,48.9,48.96,48.86,48.9,68999.0,39.6403,39.6889,39.6078,39.6403,68999.0
2018-09-24 11:30:00,48.9,48.93,48.84,48.87,241357.0,39.6403,39.6646,39.5916,39.6159,241357.0
2018-09-24 11:40:00,48.88,48.9,48.77,48.82,70499.0,39.6241,39.6403,39.5349,39.5754,70499.0
2018-09-24 11:50:00,48.82,48.84,48.72,48.73,78010.0,39.5754,39.5916,39.4944,39.5025,78010.0
2018-09-24 12:00:00,48.73,48.76,48.67,48.67,48559.0,39.5025,39.5268,39.4538,39.4538,48559.0
2018-09-24 12:10:00,48.67,48.73,48.64,48.71,70354.0,39.4538,39.5025,39.4295,39.4862,70354.0
2018-09-24 12:20:00,48.71,48.75,48.7,48.71,44110.0,39.4862,39.5187,39.4781,39.4862,44110.0
2018-09-24 12:30:00,48.71,48.72,48.67,48.68,47824.0,39.4862,39.4944,39.4538,39.4619,47824.0
2018-09-24 12:40:00,48.68,48.68,48.62,48.68,119946.0,39.4619,39.4619,39.4133,39.4619,119946.0
2018-09-24 12:50:00,48.67,48.69,48.61,48.64,49797.0,39.4538,39.47,39.4052,39.4295,49797.0
2018-09-24 13:00:00,48.64,48.71,48.63,48.7,50380.0,39.4295,39.4862,39.4214,39.4781,50380.0
2018-09-24 13:10:00,48.7,48.73,48.64,48.66,50777.0,39.4781,39.5025,39.4295,39.4457,50777.0
2018-09-24 13:20:00,48.67,48.7,48.63,48.66,44068.0,39.4538,39.4781,39.4214,39.4457,44068.0
2018-09-24 13:30:00,48.66,48.73,48.66,48.71,69076.0,39.4457,39.5025,39.4457,39.4862,69076.0
2018-09-24 13:40:00,48.71,48.74,48.68,48.69,49946.0,39.4862,39.5106,39.4619,39.47,49946.0
2018-09-24 13:50:00,48.7,48.72,48.67,48.69,63155.0,39.4781,39.4944,39.4538,39.47,63155.0
2018-09-24 14:00:00,48.69,48.7,48.64,48.69,115318.0,39.47,39.4781,39.4295,39.47,115318.0
2018-09-24 14:10:00,48.69,48.71,48.66,48.67,68819.0,39.47,39.4862,39.4457,39.4538,68819.0
2018-09-24 14:20:00,48.67,48.72,48.63,48.69,94442.0,39.4538,39.4944,39.4214,39.47,94442.0
2018-09-24 14:30:00,48.69,48.7,48.64,48.68,41162.0,39.47,39.4781,39.4295,39.4619,41162.0
2018-09-24 14:40:00,48.68,48.69,48.65,48.66,107688.0,39.4619,39.47,39.4376,39.4457,107688.0
2018-09-24 14:50:00,48.66,48.68,48.62,48.62,56617.0,39.4457,39.4619,39.4133,39.4133,56617.0
2018-09-24 15:00:00,48.63,48.69,48.61,48.67,116512.0,39.4214,39.47,39.4052,39.4538,116512.0
2018-09-24 15:10:00,48.67,48.69,48.62,48.65,103594.0,39.4538,39.47,39.4133,39.4376,103594.0
2018-09-24 15:20:00,48.64,48.64,48.57,48.59,153140.0,39.4295,39.4295,39.3728,39.389,153140.0
2018-09-24 15:30:00,48.59,48.6,48.52,48.56,335635.0,39.389,39.3971,39.3322,39.3646,335635.0
2018-09-24 15:40:00,48.56,48.56,48.51,48.53,341487.0,39.3646,39.3646,39.3241,39.3403,341487.0
2018-09-24 15:50:00,48.53,48.57,48.48,48.55,1097566.0,39.3403,39.3728,39.2998,39.3565,1097566.0
2018-09-25 09:30:00,48.7,48.8,48.58,48.62,378442.0,39.4781,39.5592,39.3809,39.4133,378442.0
2018-09-25 09:40:00,48.61,48.91,48.61,48.78,306083.0,39.4052,39.6484,39.4052,39.543,306083.0
2018-09-25 09:50:00,48.78,48.94,48.76,48.82,253051.0,39.543,39.6727,39.5268,39.5754,253051.0
2018-09-25 10:00:00,48.82,49.05,48.81,49.02,340576.0,39.5754,39.7619,39.5673,39.7375,340576.0
2018-09-25 10:10:00,49.02,49.19,48.99,49.16,231309.0,39.7375,39.8754,39.7132,39.851,231309.0
2018-09-25 10:20:00,49.16,49.16,49.0,49.05,123186.0,39.851,39.851,39.7213,39.7619,123186.0
2018-09-25 10:30:00,49.06,49.07,48.87,48.91,193068.0,39.77,39.7781,39.6159,39.6484,193068.0
2018-09-25 10:40:00,48.92,48.99,48.86,48.94,89499.0,39.6565,39.7132,39.6078,39.6727,89499.0
2018-09-25 10:50:00,48.94,49.0,48.9,48.9,141338.0,39.6727,39.7213,39.6403,39.6403,141338.0
2018-09-25 11:00:00,48.9,48.91,48.68,48.79,287208.0,39.6403,39.6484,39.4619,39.5511,287208.0
2018-09-25 11:10:00,48.79,48.81,48.68,48.69,206702.0,39.5511,39.5673,39.4619,39.47,206702.0
2018-09-25 11:20:00,48.69,48.74,48.63,48.72,203435.0,39.47,39.5106,39.4214,39.4944,203435.0
2018-09-25 11:30:00,48.72,48.75,48.66,48.68,125339.0,39.4944,39.5187,39.4457,39.4619,125339.0
2018-09-25 11:40:00,48.69,48.69,48.52,48.53,151126.0,39.47,39.47,39.3322,39.3403,151126.0
2018-09-25 11:50:00,48.53,48.57,48.43,48.47,147482.0,39.3403,39.3728,39.2593,39.2917,147482.0
2018-09-25 12:00:00,48.48,48.57,48.44,48.56,130609.0,39.2998,39.3728,39.2674,39.3646,130609.0
2018-09-25 12:10:00,48.56,48.59,48.53,48.55,78362.0,39.3646,39.389,39.3403,39.3565,78362.0
2018-09-25 12:20:00,48.54,48.55,48.49,48.51,91824.0,39.3484,39.3565,39.3079,39.3241,91824.0
2018-09-25 12:30:00,48.51,48.54,48.48,48.51,104382.0,39.3241,39.3484,39.2998,39.3241,104382.0
2018-09-25 12:40:00,48.51,48.52,48.46,48.48,75083.0,39.3241,39.3322,39.2836,39.2998,75083.0
2018-09-25 12:50:00,48.48,48.48,48.42,48.44,100967.0,39.2998,39.2998,39.2512,39.2674,100967.0
2018-09-25 13:00:00,48.43,48.44,48.35,48.4,115241.0,39.2593,39.2674,39.1944,39.2349,115241.0
2018-09-25 13:10:00,48.4,48.5,48.39,48.48,210157.0,39.2349,39.316,39.2268,39.2998,210157.0
2018-09-25 13:20:00,48.49,48.51,48.44,48.46,96476.0,39.3079,39.3241,39.2674,39.2836,96476.0
2018-09-25 13:30:00,48.46,48.46,48.42,48.43,91315.0,39.2836,39.2836,39.2512,39.2593,91315.0
2018-09-25 13:40:00,48.43,48.43,48.33,48.38,110631.0,39.2593,39.2593,39.1782,39.2187,110631.0
2018-09-25 13:50:00,48.38,48.42,48.37,48.42,64563.0,39.2187,39.2512,39.2106,39.2512,64563.0
2018-09-25 14:00:00,48.41,48.42,48.35,48.37,80551.0,39.2431,39.2512,39.1944,39.2106,80551.0
2018-09-25 14:10:00,48.36,48.45,48.35,48.44,93065.0,39.2025,39.2755,39.1944,39.2674,93065.0
2018-09-25 14:20:00,48.45,48.51,48.43,48.46,119933.0,39.2755,39.3241,39.2593,39.2836,119933.0
2018-09-25 14:30:00,48.45,48.47,48.41,48.46,141729.0,39.2755,39.2917,39.2431,39.2836,141729.0
2018-09-25 14:40:00,48.46,48.47,48.41,48.43,84204.0,39.2836,39.2917,39.2431,39.2593,84204.0
2018-09-25 14:50:00,48.43,48.45,48.4,48.44,121765.0,39.2593,39.2755,39.2349,39.2674,121765.0
2018-09-25 15:00:00,48.44,48.46,48.4,48.41,118822.0,39.2674,39.2836,39.2349,39.2431,118822.0
2018-09-25 15:10:00,48.41,48.43,48.4,48.41,96119.0,39.2431,39.2593,39.2349,39.2431,96119.0
2018-09-25 15:20:00,48.41,48.48,48.41,48.48,176716.0,39.2431,39.2998,39.2431,39.2998,176716.0
2018-09-25 15:30:00,48.48,48.52,48.42,48.52,226419.0,39.2998,39.3322,39.2512,39.3322,226419.0
2018-09-25 15:40:00,48.52,48.53,48.4,48.41,393087.0,39.3322,39.3403,39.2349,39.2431,393087.0
2018-09-25 15:50:00,48.41,48.43,48.25,48.28,1256771.0,39.2431,39.2593,39.1134,39.1377,1256771.0
2018-09-26 09:30:00,48.36,48.49,48.23,48.49,222283.0,39.2025,39.3079,39.0971,39.3079,222283.0
2018-09-26 09:40:00,48.49,48.49,48.31,48.35,65549.0,39.3079,39.3079,39.162,39.1944,65549.0
2018-09-26 09:50:00,48.35,48.37,48.28,48.29,52542.0,39.1944,39.2106,39.1377,39.1458,52542.0
2018-09-26 10:00:00,48.28,48.28,48.18,48.19,208228.0,39.1377,39.1377,39.0566,39.0647,208228.0
2018-09-26 10:10:00,48.19,48.35,48.14,48.34,189505.0,39.0647,39.1944,39.0242,39.1863,189505.0
2018-09-26 10:20:00,48.34,48.38,48.27,48.28,66896.0,39.1863,39.2187,39.1296,39.1377,66896.0
2018-09-26 10:30:00,48.28,48.38,48.24,48.37,100284.0,39.1377,39.2187,39.1052,39.2106,100284.0
2018-09-26 10:40:00,48.38,48.42,48.34,48.36,72054.0,39.2187,39.2512,39.1863,39.2025,72054.0
2018-09-26 10:50:00,48.36,48.42,48.33,48.4,53984.0,39.2025,39.2512,39.1782,39.2349,53984.0
2018-09-26 11:00:00,48.39,48.46,48.38,48.43,68056.0,39.2268,39.2836,39.2187,39.2593,68056.0
2018-09-26 11:10:00,48.43,48.46,48.39,48.45,47583.0,39.2593,39.2836,39.2268,39.2755,47583.0
2018-09-26 11:20:00,48.45,48.46,48.37,48.39,71946.0,39.2755,39.2836,39.2106,39.2268,71946.0
2018-09-26 11:30:00,48.39,48.39,48.3,48.3,75043.0,39.2268,39.2268,39.1539,39.1539,75043.0
2018-09-26 11:40:00,48.3,48.36,48.28,48.31,98865.0,39.1539,39.2025,39.1377,39.162,98865.0
2018-09-26 11:50:00,48.31,48.33,48.26,48.32,57655.0,39.162,39.1782,39.1215,39.1701,57655.0
2018-09-26 12:00:00,48.33,48.33,48.27,48.28,55171.0,39.1782,39.1782,39.1296,39.1377,55171.0
2018-09-26 12:10:00,48.28,48.32,48.26,48.3,41299.0,39.1377,39.1701,39.1215,39.1539,41299.0
2018-09-26 12:20:00,48.3,48.38,48.3,48.37,79322.0,39.1539,39.2187,39.1539,39.2106,79322.0
2018-09-26 12:30:00,48.38,48.38,48.3,48.33,60353.0,39.2187,39.2187,39.1539,39.1782,60353.0
2018-09-26 12:40:00,48.32,48.34,48.29,48.34,40478.0,39.1701,39.1863,39.1458,39.1863,40478.0
2018-09-26 12:50:00,48.33,48.34,48.29,48.33,51048.0,39.1782,39.1863,39.1458,39.1782,51048.0
2018-09-26 13:00:00,48.33,48.35,48.26,48.27,82589.0,39.1782,39.1944,39.1215,39.1296,82589.0
2018-09-26 13:10:00,48.27,48.31,48.26,48.29,78046.0,39.1296,39.162,39.1215,39.1458,78046.0
2018-09-26 13:20:00,48.29,48.3,48.24,48.29,42554.0,39.1458,39.1539,39.1052,39.1458,42554.0
2018-09-26 13:30:00,48.29,48.3,48.25,48.3,88759.0,39.1458,39.1539,39.1134,39.1539,88759.0
2018-09-26 13:40:00,48.31,48.4,48.31,48.36,96546.0,39.162,39.2349,39.162,39.2025,96546.0
2018-09-26 13:50:00,48.36,48.39,48.29,48.33,104958.0,39.2025,39.2268,39.1458,39.1782,104958.0
2018-09-26 14:00:00,48.33,48.34,48.1,48.13,258844.0,39.1782,39.1863,38.9918,39.0161,258844.0
2018-09-26 14:10:00,48.13,48.4,48.09,48.34,240178.0,39.0161,39.2349,38.9836,39.1863,240178.0
2018-09-26 14:20:00,48.34,48.36,48.2,48.24,122070.0,39.1863,39.2025,39.0728,39.1052,122070.0
2018-09-26 14:30:00,48.23,48.23,48.09,48.21,232695.0,39.0971,39.0971,38.9836,39.0809,232695.0
2018-09-26 14:40:00,48.2,48.25,48.12,48.16,138585.0,39.0728,39.1134,39.008,39.0404,138585.0
2018-09-26 14:50:00,48.16,48.18,48.04,48.04,115062.0,39.0404,39.0566,38.9431,38.9431,115062.0
2018-09-26 15:00:00,48.03,48.04,47.85,47.98,349859.0,38.935,38.9431,38.7891,38.8945,349859.0
2018-09-26 15:10:00,47.98,48.01,47.94,48.0,127871.0,38.8945,38.9188,38.8621,38.9107,127871.0
2018-09-26 15:20:00,48.0,48.05,47.94,47.95,210775.0,38.9107,38.9512,38.8621,38.8702,210775.0
2018-09-26 15:30:00,47.94,47.97,47.85,47.9,379808.0,38.8621,38.8864,38.7891,38.8296,379808.0
2018-09-26 15:40:00,47.89,47.9,47.54,47.63,667380.0,38.8215,38.8296,38.5378,38.6108,667380.0
2018-09-26 15:50:00,47.63,47.77,47.6,47.72,1161094.0,38.6108,38.7242,38.5864,38.6837,1161094.0
2018-09-27 09:30:00,47.83,47.83,47.55,47.69,460744.0,38.7729,38.7729,38.5459,38.6594,460744.0
2018-09-27 09:40:00,47.7,47.74,47.57,47.63,320426.0,38.6675,38.6999,38.5621,38.6108,320426.0
2018-09-27 09:50:00,47.63,47.72,47.63,47.72,193231.0,38.6108,38.6837,38.6108,38.6837,193231.0
2018-09-27 10:00:00,47.72,47.94,47.71,47.8,226945.0,38.6837,38.8621,38.6756,38.7486,226945.0
2018-09-27 10:10:00,47.8,47.89,47.78,47.86,233759.0,38.7486,38.8215,38.7323,38.7972,233759.0
2018-09-27 10:20:00,47.86,47.91,47.79,47.87,228624.0,38.7972,38.8377,38.7405,38.8053,228624.0
2018-09-27 10:30:00,47.87,48.05,47.87,48.02,159923.0,38.8053,38.9512,38.8053,38.9269,159923.0
2018-09-27 10:40:00,48.02,48.08,47.98,48.02,311454.0,38.9269,38.9755,38.8945,38.9269,311454.0
2018-09-27 10:50:00,48.02,48.08,47.96,47.98,249193.0,38.9269,38.9755,38.8783,38.8945,249193.0
2018-09-27 11:00:00,47.99,48.12,47.99,48.12,78591.0,38.9026,39.008,38.9026,39.008,78591.0
2018-09-27 11:10:00,48.12,48.16,47.98,47.99,164861.0,39.008,39.0404,38.8945,38.9026,164861.0
2018-09-27 11:20:00,47.99,48.02,47.93,48.02,93543.0,38.9026,38.9269,38.8539,38.9269,93543.0
2018-09-27 11:30:00,48.01,48.05,47.93,48.01,77410.0,38.9188,38.9512,38.8539,38.9188,77410.0
2018-09-27 11:40:00,48.0,48.07,47.99,48.05,58405.0,38.9107,38.9674,38.9026,38.9512,58405.0
2018-09-27 11:50:00,48.04,48.09,48.0,48.08,65298.0,38.9431,38.9836,38.9107,38.9755,65298.0
2018-09-27 12:00:00,48.08,48.12,47.97,47.99,93476.0,38.9755,39.008,38.8864,38.9026,93476.0
2018-09-27 12:10:00,47.98,48.06,47.93,48.05,116906.0,38.8945,38.9593,38.8539,38.9512,116906.0
2018-09-27 12:20:00,48.05,48.05,47.96,48.0,80806.0,38.9512,38.9512,38.8783,38.9107,80806.0
2018-09-27 12:30:00,48.01,48.06,47.97,48.06,120900.0,38.9188,38.9593,38.8864,38.9593,120900.0
2018-09-27 12:40:00,48.05,48.09,48.04,48.05,184904.0,38.9512,38.9836,38.9431,38.9512,184904.0
2018-09-27 12:50:00,48.06,48.12,48.05,48.05,150080.0,38.9593,39.008,38.9512,38.9512,150080.0
2018-09-27 13:00:00,48.06,48.12,48.04,48.09,183684.0,38.9593,39.008,38.9431,38.9836,183684.0
2018-09-27 13:10:00,48.09,48.1,48.05,48.08,132871.0,38.9836,38.9918,38.9512,38.9755,132871.0
2018-09-27 13:20:00,48.08,48.08,48.02,48.07,160525.0,38.9755,38.9755,38.9269,38.9674,160525.0
2018-09-27 13:30:00,48.07,48.11,48.05,48.06,121535.0,38.9674,38.9999,38.9512,38.9593,121535.0
2018-09-27 13:40:00,48.07,48.07,48.01,48.04,91632.0,38.9674,38.9674,38.9188,38.9431,91632.0
2018-09-27 13:50:00,48.04,48.08,48.02,48.03,61953.0,38.9431,38.9755,38.9269,38.935,61953.0
2018-09-27 14:00:00,48.03,48.05,47.97,48.04,178063.0,38.935,38.9512,38.8864,38.9431,178063.0
2018-09-27 14:10:00,48.03,48.06,48.0,48.03,117753.0,38.935,38.9593,38.9107,38.935,117753.0
2018-09-27 14:20:00,48.03,48.06,47.98,48.02,275511.0,38.935,38.9593,38.8945,38.9269,275511.0
2018-09-27 14:30:00,48.01,48.05,47.99,48.02,122369.0,38.9188,38.9512,38.9026,38.9269,122369.0
2018-09-27 14:40:00,48.02,48.02,47.98,47.98,223964.0,38.9269,38.9269,38.8945,38.8945,223964.0
2018-09-27 14:50:00,47.99,48.0,47.94,47.96,102874.0,38.9026,38.9107,38.8621,38.8783,102874.0
2018-09-27 15:00:00,47.96,48.03,47.94,47.95,157131.0,38.8783,38.935,38.8621,38.8702,157131.0
2018-09-27 15:10:00,47.96,48.0,47.94,47.99,170827.0,38.8783,38.9107,38.8621,38.9026,170827.0
2018-09-27 15:20:00,47.98,47.99,47.87,47.88,144320.0,38.8945,38.9026,38.8053,38.8134,144320.0
2018-09-27 15:30:00,47.88,47.91,47.83,47.85,407762.0,38.8134,38.8377,38.7729,38.7891,407762.0
2018-09-27 15:40:00,47.85,47.86,47.8,47.8,492571.0,38.7891,38.7972,38.7486,38.7486,492571.0
2018-09-27 15:50:00,47.8,47.83,47.74,47.77,2090017.0,38.7486,38.7729,38.6999,38.7242,2090017.0
2018-09-28 09:30:00,47.42,47.55,47.01,47.01,564144.0,38.4405,38.5459,38.1082,38.1082,564144.0
2018-09-28 09:40:00,47.02,47.11,46.8,46.82,689938.0,38.1163,38.1892,37.9379,37.9541,689938.0
2018-09-28 09:50:00,46.83,47.21,46.83,47.2,520442.0,37.9622,38.2703,37.9622,38.2622,520442.0
2018-09-28 10:00:00,47.2,47.25,47.04,47.09,187765.0,38.2622,38.3027,38.1325,38.173,187765.0
2018-09-28 10:10:00,47.09,47.12,47.05,47.06,146003.0,38.173,38.1973,38.1406,38.1487,146003.0
2018-09-28 10:20:00,47.07,47.23,47.06,47.22,292310.0,38.1568,38.2865,38.1487,38.2784,292310.0
2018-09-28 10:30:00,47.21,47.25,47.13,47.14,208902.0,38.2703,38.3027,38.2054,38.2135,208902.0
2018-09-28 10:40:00,47.14,47.2,47.13,47.15,131560.0,38.2135,38.2622,38.2054,38.2216,131560.0
2018-09-28 10:50:00,47.15,47.17,47.12,47.15,163692.0,38.2216,38.2379,38.1973,38.2216,163692.0
2018-09-28 11:00:00,47.15,47.21,47.12,47.18,199223.0,38.2216,38.2703,38.1973,38.246,199223.0
2018-09-28 11:10:00,47.18,47.34,47.16,47.25,163534.0,38.246,38.3757,38.2298,38.3027,163534.0
2018-09-28 11:20:00,47.24,47.28,47.16,47.18,140996.0,38.2946,38.327,38.2298,38.246,140996.0
2018-09-28 11:30:00,47.19,47.19,47.1,47.12,261279.0,38.2541,38.2541,38.1811,38.1973,261279.0
2018-09-28 11:40:00,47.11,47.12,47.01,47.02,169271.0,38.1892,38.1973,38.1082,38.1163,169271.0
2018-09-28 11:50:00,47.03,47.03,46.97,47.01,121654.0,38.1244,38.1244,38.0757,38.1082,121654.0
2018-09-28 12:00:00,47.0,47.11,46.99,47.06,232845.0,38.1001,38.1892,38.0919,38.1487,232845.0
2018-09-28 12:10:00,47.05,47.08,47.0,47.01,212294.0,38.1406,38.1649,38.1001,38.1082,212294.0
2018-09-28 12:20:00,47.01,47.06,46.99,47.04,191404.0,38.1082,38.1487,38.0919,38.1325,191404.0
2018-09-28 12:30:00,47.04,47.1,47.03,47.08,97189.0,38.1325,38.1811,38.1244,38.1649,97189.0
2018-09-28 12:40:00,47.07,47.08,46.95,46.95,214620.0,38.1568,38.1649,38.0595,38.0595,214620.0
2018-09-28 12:50:00,46.95,46.98,46.88,46.91,248789.0,38.0595,38.0838,38.0028,38.0271,248789.0
2018-09-28 13:00:00,46.91,46.91,46.86,46.89,85004.0,38.0271,38.0271,37.9866,38.0109,85004.0
2018-09-28 13:10:00,46.9,46.92,46.87,46.91,227955.0,38.019,38.0352,37.9947,38.0271,227955.0
2018-09-28 13:20:00,46.91,46.92,46.88,46.91,179695.0,38.0271,38.0352,38.0028,38.0271,179695.0
2018-09-28 13:30:00,46.91,47.0,46.88,46.97,130880.0,38.0271,38.1001,38.0028,38.0757,130880.0
2018-09-28 13:40:00,46.97,46.97,46.92,46.92,106275.0,38.0757,38.0757,38.0352,38.0352,106275.0
2018-09-28 13:50:00,46.92,46.96,46.89,46.9,179149.0,38.0352,38.0676,38.0109,38.019,179149.0
2018-09-28 14:00:00,46.89,46.96,46.89,46.91,210713.0,38.0109,38.0676,38.0109,38.0271,210713.0
2018-09-28 14:10:00,46.91,46.97,46.89,46.93,174153.0,38.0271,38.0757,38.0109,38.0433,174153.0
2018-09-28 14:20:00,46.93,46.98,46.92,46.94,124343.0,38.0433,38.0838,38.0352,38.0514,124343.0
2018-09-28 14:30:00,46.94,46.96,46.89,46.9,150277.0,38.0514,38.0676,38.0109,38.019,150277.0
2018-09-28 14:40:00,46.9,46.91,46.82,46.83,230830.0,38.019,38.0271,37.9541,37.9622,230830.0
2018-09-28 14:50:00,46.83,46.83,46.77,46.78,229323.0,37.9622,37.9622,37.9136,37.9217,229323.0
2018-09-28 15:00:00,46.77,46.79,46.67,46.7,335466.0,37.9136,37.9298,37.8325,37.8569,335466.0
2018-09-28 15:10:00,46.7,46.75,46.68,46.72,307444.0,37.8569,37.8974,37.8406,37.8731,307444.0
2018-09-28 15:20:00,46.72,46.73,46.66,46.66,435674.0,37.8731,37.8812,37.8244,37.8244,435674.0
2018-09-28 15:30:00,46.66,46.66,46.4,46.44,1145816.0,37.8244,37.8244,37.6137,37.6461,1145816.0
2018-09-28 15:40:00,46.44,46.56,46.42,46.55,899758.0,37.6461,37.7434,37.6299,37.7353,899758.0
2018-09-28 15:50:00,46.55,46.59,46.49,46.56,1511315.0,37.7353,37.7677,37.6866,37.7434,1511315.0
2018-10-01 09:30:00,46.92,47.0,46.77,46.83,278810.0,38.0352,38.1001,37.9136,37.9622,278810.0
2018-10-01 09:40:00,46.81,47.08,46.79,47.07,246510.0,37.946,38.1649,37.9298,38.1568,246510.0
2018-10-01 09:50:00,47.07,47.2,47.02,47.19,193870.0,38.1568,38.2622,38.1163,38.2541,193870.0
2018-10-01 10:00:00,47.19,47.29,47.18,47.24,224727.0,38.2541,38.3351,38.246,38.2946,224727.0
2018-10-01 10:10:00,47.25,47.31,47.2,47.25,213208.0,38.3027,38.3513,38.2622,38.3027,213208.0
2018-10-01 10:20:00,47.25,47.27,47.12,47.16,143868.0,38.3027,38.3189,38.1973,38.2298,143868.0
2018-10-01 10:30:00,47.16,47.17,47.01,47.05,232000.0,38.2298,38.2379,38.1082,38.1406,232000.0
2018-10-01 10:40:00,47.05,47.06,46.87,47.01,250292.0,38.1406,38.1487,37.9947,38.1082,250292.0
2018-10-01 10:50:00,47.01,47.06,46.95,47.04,353944.0,38.1082,38.1487,38.0595,38.1325,353944.0
2018-10-01 11:00:00,47.04,47.17,47.01,47.02,275352.0,38.1325,38.2379,38.1082,38.1163,275352.0
2018-10-01 11:10:00,47.01,47.06,46.89,46.94,145085.0,38.1082,38.1487,38.0109,38.0514,145085.0
2018-10-01 11:20:00,46.94,46.97,46.84,46.85,126554.0,38.0514,38.0757,37.9703,37.9785,126554.0
2018-10-01 11:30:00,46.86,46.89,46.75,46.79,172792.0,37.9866,38.0109,37.8974,37.9298,172792.0
2018-10-01 11:40:00,46.79,46.8,46.7,46.73,152423.0,37.9298,37.9379,37.8569,37.8812,152423.0
2018-10-01 11:50:00,46.73,46.73,46.63,46.65,177110.0,37.8812,37.8812,37.8001,37.8163,177110.0
2018-10-01 12:00:00,46.65,46.71,46.64,46.68,69106.0,37.8163,37.865,37.8082,37.8406,69106.0
2018-10-01 12:10:00,46.67,46.68,46.63,46.64,75190.0,37.8325,37.8406,37.8001,37.8082,75190.0
2018-10-01 12:20:00,46.63,46.66,46.55,46.65,88118.0,37.8001,37.8244,37.7353,37.8163,88118.0
2018-10-01 12:30:00,46.66,46.74,46.64,46.73,82855.0,37.8244,37.8893,37.8082,37.8812,82855.0
2018-10-01 12:40:00,46.74,46.74,46.69,46.71,72234.0,37.8893,37.8893,37.8488,37.865,72234.0
2018-10-01 12:50:00,46.71,46.76,46.67,46.67,117595.0,37.865,37.9055,37.8325,37.8325,117595.0
2018-10-01 13:00:00,46.68,46.75,46.65,46.72,118963.0,37.8406,37.8974,37.8163,37.8731,118963.0
2018-10-01 13:10:00,46.71,46.73,46.69,46.69,120920.0,37.865,37.8812,37.8488,37.8488,120920.0
2018-10-01 13:20:00,46.69,46.73,46.68,46.72,64861.0,37.8488,37.8812,37.8406,37.8731,64861.0
2018-10-01 13:30:00,46.72,46.73,46.69,46.71,71469.0,37.8731,37.8812,37.8488,37.865,71469.0
2018-10-01 13:40:00,46.71,46.72,46.7,46.7,72011.0,37.865,37.8731,37.8569,37.8569,72011.0
2018-10-01 13:50:00,46.7,46.72,46.67,46.7,116002.0,37.8569,37.8731,37.8325,37.8569,116002.0
2018-10-01 14:00:00,46.7,46.72,46.64,46.71,91253.0,37.8569,37.8731,37.8082,37.865,91253.0
2018-10-01 14:10:00,46.71,46.73,46.66,46.67,101756.0,37.865,37.8812,37.8244,37.8325,101756.0
2018-10-01 14:20:00,46.67,46.72,46.66,46.72,68161.0,37.8325,37.8731,37.8244,37.8731,68161.0
2018-10-01 14:30:00,46.72,46.72,46.63,46.69,90423.0,37.8731,37.8731,37.8001,37.8488,90423.0
2018-10-01 14:40:00,46.69,46.71,46.64,46.71,55913.0,37.8488,37.865,37.8082,37.865,55913.0
2018-10-01 14:50:00,46.7,46.71,46.65,46.68,97648.0,37.8569,37.865,37.8163,37.8406,97648.0
2018-10-01 15:00:00,46.68,46.72,46.68,46.72,69603.0,37.8406,37.8731,37.8406,37.8731,69603.0
2018-10-01 15:10:00,46.72,46.73,46.67,46.69,141069.0,37.8731,37.8812,37.8325,37.8488,141069.0
2018-10-01 15:20:00,46.69,46.69,46.57,46.63,121885.0,37.8488,37.8488,37.7515,37.8001,121885.0
2018-10-01 15:30:00,46.62,46.62,46.57,46.62,195338.0,37.792,37.792,37.7515,37.792,195338.0
2018-10-01 15:40:00,46.62,46.63,46.51,46.61,283430.0,37.792,37.8001,37.7028,37.7839,283430.0
2018-10-01 15:50:00,46.61,46.69,46.59,46.64,737939.0,37.7839,37.8488,37.7677,37.8082,737939.0
2018-10-02 09:30:00,46.7,46.87,46.4,46.79,496609.0,37.8569,37.9947,37.6137,37.9298,496609.0
2018-10-02 09:40:00,46.8,46.96,46.78,46.82,250430.0,37.9379,38.0676,37.9217,37.9541,250430.0
2018-10-02 09:50:00,46.82,46.83,46.55,46.59,108195.0,37.9541,37.9622,37.7353,37.7677,108195.0
2018-10-02 10:00:00,46.59,46.6,46.45,46.48,189812.0,37.7677,37.7758,37.6542,37.6785,189812.0
2018-10-02 10:10:00,46.48,46.57,46.33,46.34,227749.0,37.6785,37.7515,37.5569,37.565,227749.0
2018-10-02 10:20:00,46.34,46.46,46.29,46.34,239882.0,37.565,37.6623,37.5245,37.565,239882.0
2018-10-02 10:30:00,46.35,46.36,46.17,46.22,301254.0,37.5731,37.5812,37.4272,37.4678,301254.0
2018-10-02 10:40:00,46.23,46.24,46.16,46.2,277528.0,37.4759,37.484,37.4191,37.4515,277528.0
2018-10-02 10:50:00,46.2,46.32,46.19,46.27,345252.0,37.4515,37.5488,37.4434,37.5083,345252.0
2018-10-02 11:00:00,46.27,46.38,46.24,46.34,324066.0,37.5083,37.5975,37.484,37.565,324066.0
2018-10-02 11:10:00,46.34,46.34,46.19,46.19,182413.0,37.565,37.565,37.4434,37.4434,182413.0
2018-10-02 11:20:00,46.19,46.26,46.18,46.21,120084.0,37.4434,37.5002,37.4353,37.4596,120084.0
2018-10-02 11:30:00,46.21,46.27,46.18,46.19,167355.0,37.4596,37.5083,37.4353,37.4434,167355.0
2018-10-02 11:40:00,46.18,46.34,46.15,46.28,165584.0,37.4353,37.565,37.411,37.5164,165584.0
2018-10-02 11:50:00,46.28,46.3,46.24,46.28,77141.0,37.5164,37.5326,37.484,37.5164,77141.0
2018-10-02 12:00:00,46.28,46.3,46.21,46.28,84645.0,37.5164,37.5326,37.4596,37.5164,84645.0
2018-10-02 12:10:00,46.29,46.31,46.2,46.23,76914.0,37.5245,37.5407,37.4515,37.4759,76914.0
2018-10-02 12:20:00,46.22,46.28,46.19,46.28,113818.0,37.4678,37.5164,37.4434,37.5164,113818.0
2018-10-02 12:30:00,46.27,46.38,46.26,46.37,158944.0,37.5083,37.5975,37.5002,37.5893,158944.0
2018-10-02 12:40:00,46.36,46.42,46.36,46.41,183642.0,37.5812,37.6299,37.5812,37.6218,183642.0
2018-10-02 12:50:00,46.42,46.44,46.39,46.41,79184.0,37.6299,37.6461,37.6056,37.6218,79184.0
2018-10-02 13:00:00,46.41,46.42,46.39,46.41,53460.0,37.6218,37.6299,37.6056,37.6218,53460.0
2018-10-02 13:10:00,46.41,46.47,46.38,46.38,109432.0,37.6218,37.6704,37.5975,37.5975,109432.0
2018-10-02 13:20:00,46.39,46.41,46.35,46.36,67749.0,37.6056,37.6218,37.5731,37.5812,67749.0
2018-10-02 13:30:00,46.35,46.43,46.35,46.41,87333.0,37.5731,37.638,37.5731,37.6218,87333.0
2018-10-02 13:40:00,46.41,46.43,46.39,46.41,64240.0,37.6218,37.638,37.6056,37.6218,64240.0
2018-10-02 13:50:00,46.41,46.46,46.41,46.45,79939.0,37.6218,37.6623,37.6218,37.6542,79939.0
2018-10-02 14:00:00,46.46,46.5,46.44,46.5,118425.0,37.6623,37.6947,37.6461,37.6947,118425.0
2018-10-02 14:10:00,46.5,46.57,46.47,46.54,222499.0,37.6947,37.7515,37.6704,37.7272,222499.0
2018-10-02 14:20:00,46.55,46.58,46.53,46.57,109858.0,37.7353,37.7596,37.7191,37.7515,109858.0
2018-10-02 14:30:00,46.58,46.58,46.49,46.5,141933.0,37.7596,37.7596,37.6866,37.6947,141933.0
2018-10-02 14:40:00,46.5,46.53,46.49,46.51,103182.0,37.6947,37.7191,37.6866,37.7028,103182.0
2018-10-02 14:50:00,46.51,46.52,46.45,46.45,112759.0,37.7028,37.7109,37.6542,37.6542,112759.0
2018-10-02 15:00:00,46.46,46.5,46.4,46.5,218332.0,37.6623,37.6947,37.6137,37.6947,218332.0
2018-10-02 15:10:00,46.5,46.51,46.42,46.42,285506.0,37.6947,37.7028,37.6299,37.6299,285506.0
2018-10-02 15:20:00,46.43,46.51,46.42,46.48,218332.0,37.638,37.7028,37.6299,37.6785,218332.0
2018-10-02 15:30:00,46.49,46.59,46.48,46.55,352403.0,37.6866,37.7677,37.6785,37.7353,352403.0
2018-10-02 15:40:00,46.55,46.68,46.55,46.67,386394.0,37.7353,37.8406,37.7353,37.8325,386394.0
2018-10-02 15:50:00,46.67,46.7,46.62,46.64,1047591.0,37.8325,37.8569,37.792,37.8082,1047591.0
2018-10-03 09:30:00,47.17,47.34,47.08,47.29,347716.0,38.2379,38.3757,38.1649,38.3351,347716.0
2018-10-03 09:40:00,47.3,47.46,47.08,47.09,409125.0,38.3432,38.4729,38.1649,38.173,409125.0
2018-10-03 09:50:00,47.09,47.11,46.98,47.01,100905.0,38.173,38.1892,38.0838,38.1082,100905.0
2018-10-03 10:00:00,47.0,47.18,46.99,47.17,144224.0,38.1001,38.246,38.0919,38.2379,144224.0
2018-10-03 10:10:00,47.17,47.18,47.03,47.07,98324.0,38.2379,38.246,38.1244,38.1568,98324.0
2018-10-03 10:20:00,47.06,47.18,47.04,47.06,95175.0,38.1487,38.246,38.1325,38.1487,95175.0
2018-10-03 10:30:00,47.07,47.13,46.97,47.09,93378.0,38.1568,38.2054,38.0757,38.173,93378.0
2018-10-03 10:40:00,47.08,47.1,47.02,47.09,78688.0,38.1649,38.1811,38.1163,38.173,78688.0
2018-10-03 10:50:00,47.09,47.16,47.08,47.11,142206.0,38.173,38.2298,38.1649,38.1892,142206.0
2018-10-03 11:00:00,47.11,47.12,47.03,47.11,102153.0,38.1892,38.1973,38.1244,38.1892,102153.0
2018-10-03 11:10:00,47.11,47.12,47.01,47.04,58052.0,38.1892,38.1973,38.1082,38.1325,58052.0
2018-10-03 11:20:00,47.04,47.21,46.99,47.2,109714.0,38.1325,38.2703,38.0919,38.2622,109714.0
2018-10-03 11:30:00,47.19,47.25,47.15,47.23,170934.0,38.2541,38.3027,38.2216,38.2865,170934.0
2018-10-03 11:40:00,47.23,47.45,47.2,47.45,185600.0,38.2865,38.4648,38.2622,38.4648,185600.0
2018-10-03 11:50:00,47.44,47.55,47.44,47.52,185512.0,38.4567,38.5459,38.4567,38.5216,185512.0
2018-10-03 12:00:00,47.52,47.54,47.42,47.43,145100.0,38.5216,38.5378,38.4405,38.4486,145100.0
2018-10-03 12:10:00,47.44,47.48,47.37,47.43,116253.0,38.4567,38.4892,38.4,38.4486,116253.0
2018-10-03 12:20:00,47.44,47.52,47.42,47.52,140135.0,38.4567,38.5216,38.4405,38.5216,140135.0
2018-10-03 12:30:00,47.52,47.6,47.51,47.54,94132.0,38.5216,38.5864,38.5135,38.5378,94132.0
2018-10-03 12:40:00,47.54,47.62,47.49,47.61,164675.0,38.5378,38.6026,38.4973,38.5945,164675.0
2018-10-03 12:50:00,47.6,47.6,47.47,47.48,88042.0,38.5864,38.5864,38.4811,38.4892,88042.0
2018-10-03 13:00:00,47.48,47.59,47.46,47.53,79348.0,38.4892,38.5783,38.4729,38.5297,79348.0
2018-10-03 13:10:00,47.53,47.54,47.47,47.5,144319.0,38.5297,38.5378,38.4811,38.5054,144319.0
2018-10-03 13:20:00,47.49,47.52,47.4,47.52,103375.0,38.4973,38.5216,38.4243,38.5216,103375.0
2018-10-03 13:30:00,47.52,47.59,47.5,47.55,95873.0,38.5216,38.5783,38.5054,38.5459,95873.0
2018-10-03 13:40:00,47.54,47.56,47.47,47.56,99534.0,38.5378,38.554,38.4811,38.554,99534.0
2018-10-03 13:50:00,47.56,47.66,47.56,47.66,138558.0,38.554,38.6351,38.554,38.6351,138558.0
2018-10-03 14:00:00,47.66,47.72,47.65,47.71,138924.0,38.6351,38.6837,38.627,38.6756,138924.0
2018-10-03 14:10:00,47.71,47.73,47.57,47.59,123808.0,38.6756,38.6918,38.5621,38.5783,123808.0
2018-10-03 14:20:00,47.59,47.6,47.47,47.53,170532.0,38.5783,38.5864,38.4811,38.5297,170532.0
2018-10-03 14:30:00,47.53,47.55,47.33,47.38,139491.0,38.5297,38.5459,38.3676,38.4081,139491.0
2018-10-03 14:40:00,47.37,47.37,47.21,47.22,95415.0,38.4,38.4,38.2703,38.2784,95415.0
2018-10-03 14:50:00,47.22,47.28,47.18,47.24,169655.0,38.2784,38.327,38.246,38.2946,169655.0
2018-10-03 15:00:00,47.25,47.3,47.15,47.29,246102.0,38.3027,38.3432,38.2216,38.3351,246102.0
2018-10-03 15:10:00,47.3,47.3,47.22,47.23,176366.0,38.3432,38.3432,38.2784,38.2865,176366.0
2018-10-03 15:20:00,47.23,47.31,47.22,47.3,212387.0,38.2865,38.3513,38.2784,38.3432,212387.0
2018-10-03 15:30:00,47.3,47.33,47.19,47.2,314471.0,38.3432,38.3676,38.2541,38.2622,314471.0
2018-10-03 15:40:00,47.21,47.28,47.16,47.2,283116.0,38.2703,38.327,38.2298,38.2622,283116.0
2018-10-03 15:50:00,47.2,47.22,47.07,47.14,1228586.0,38.2622,38.2784,38.1568,38.2135,1228586.0
2018-10-04 09:30:00,47.38,47.75,47.29,47.7,507216.0,38.4081,38.708,38.3351,38.6675,507216.0
2018-10-04 09:40:00,47.72,47.81,47.61,47.76,377734.0,38.6837,38.7567,38.5945,38.7161,377734.0
2018-10-04 09:50:00,47.77,47.93,47.72,47.78,220452.0,38.7242,38.8539,38.6837,38.7323,220452.0
2018-10-04 10:00:00,47.78,47.8,47.69,47.69,119272.0,38.7323,38.7486,38.6594,38.6594,119272.0
2018-10-04 10:10:00,47.69,47.69,47.49,47.51,161221.0,38.6594,38.6594,38.4973,38.5135,161221.0
2018-10-04 10:20:00,47.5,47.55,47.41,47.49,193254.0,38.5054,38.5459,38.4324,38.4973,193254.0
2018-10-04 10:30:00,47.49,47.56,47.44,47.53,132970.0,38.4973,38.554,38.4567,38.5297,132970.0
2018-10-04 10:40:00,47.53,47.78,47.48,47.77,207071.0,38.5297,38.7323,38.4892,38.7242,207071.0
2018-10-04 10:50:00,47.77,47.79,47.64,47.64,112972.0,38.7242,38.7405,38.6189,38.6189,112972.0
2018-10-04 11:00:00,47.63,47.77,47.63,47.67,118551.0,38.6108,38.7242,38.6108,38.6432,118551.0
2018-10-04 11:10:00,47.67,47.76,47.61,47.64,111722.0,38.6432,38.7161,38.5945,38.6189,111722.0
2018-10-04 11:20:00,47.65,47.66,47.49,47.5,79486.0,38.627,38.6351,38.4973,38.5054,79486.0
2018-10-04 11:30:00,47.5,47.58,47.36,47.37,93237.0,38.5054,38.5702,38.3919,38.4,93237.0
2018-10-04 11:40:00,47.37,47.39,47.27,47.28,76631.0,38.4,38.4162,38.3189,38.327,76631.0
2018-10-04 11:50:00,47.28,47.35,47.23,47.25,82987.0,38.327,38.3838,38.2865,38.3027,82987.0
2018-10-04 12:00:00,47.24,47.24,47.11,47.19,140260.0,38.2946,38.2946,38.1892,38.2541,140260.0
2018-10-04 12:10:00,47.2,47.21,47.05,47.1,81753.0,38.2622,38.2703,38.1406,38.1811,81753.0
2018-10-04 12:20:00,47.1,47.18,47.08,47.17,127113.0,38.1811,38.246,38.1649,38.2379,127113.0
2018-10-04 12:30:00,47.16,47.35,47.13,47.26,182135.0,38.2298,38.3838,38.2054,38.3108,182135.0
2018-10-04 12:40:00,47.27,47.28,47.18,47.19,143415.0,38.3189,38.327,38.246,38.2541,143415.0
2018-10-04 12:50:00,47.19,47.24,47.13,47.18,76273.0,38.2541,38.2946,38.2054,38.246,76273.0
2018-10-04 13:00:00,47.17,47.17,47.07,47.1,76763.0,38.2379,38.2379,38.1568,38.1811,76763.0
2018-10-04 13:10:00,47.1,47.11,47.02,47.04,108068.0,38.1811,38.1892,38.1163,38.1325,108068.0
2018-10-04 13:20:00,47.03,47.14,46.97,47.12,254017.0,38.1244,38.2135,38.0757,38.1973,254017.0
2018-10-04 13:30:00,47.11,47.12,46.97,47.03,98802.0,38.1892,38.1973,38.0757,38.1244,98802.0
2018-10-04 13:40:00,47.04,47.2,47.04,47.07,97896.0,38.1325,38.2622,38.1325,38.1568,97896.0
2018-10-04 13:50:00,47.08,47.14,47.0,47.09,72879.0,38.1649,38.2135,38.1001,38.173,72879.0
2018-10-04 14:00:00,47.09,47.16,47.04,47.11,137208.0,38.173,38.2298,38.1325,38.1892,137208.0
2018-10-04 14:10:00,47.11,47.13,47.01,47.03,118523.0,38.1892,38.2054,38.1082,38.1244,118523.0
2018-10-04 14:20:00,47.04,47.16,47.01,47.14,128833.0,38.1325,38.2298,38.1082,38.2135,128833.0
2018-10-04 14:30:00,47.14,47.26,47.1,47.24,172706.0,38.2135,38.3108,38.1811,38.2946,172706.0
2018-10-04 14:40:00,47.23,47.27,47.17,47.2,138144.0,38.2865,38.3189,38.2379,38.2622,138144.0
2018-10-04 14:50:00,47.2,47.33,47.2,47.26,171557.0,38.2622,38.3676,38.2622,38.3108,171557.0
2018-10-04 15:00:00,47.26,47.3,47.22,47.28,133414.0,38.3108,38.3432,38.2784,38.327,133414.0
2018-10-04 15:10:00,47.28,47.35,47.25,47.34,98625.0,38.327,38.3838,38.3027,38.3757,98625.0
2018-10-04 15:20:00,47.34,47.35,47.27,47.27,254399.0,38.3757,38.3838,38.3189,38.3189,254399.0
2018-10-04 15:30:00,47.27,47.29,47.17,47.18,134006.0,38.3189,38.3351,38.2379,38.246,134006.0
2018-10-04 15:40:00,47.17,47.29,47.15,47.26,222221.0,38.2379,38.3351,38.2216,38.3108,222221.0
2018-10-04 15:50:00,47.26,47.33,47.24,47.27,500970.0,38.3108,38.3676,38.2946,38.3189,500970.0
2018-10-05 09:30:00,47.38,47.53,47.16,47.23,159202.0,38.4081,38.5297,38.2298,38.2865,159202.0
2018-10-05 09:40:00,47.24,47.28,47.07,47.25,223263.0,38.2946,38.327,38.1568,38.3027,223263.0
2018-10-05 09:50:00,47.24,47.45,47.24,47.24,158789.0,38.2946,38.4648,38.2946,38.2946,158789.0
2018-10-05 10:00:00,47.25,47.34,47.22,47.22,176786.0,38.3027,38.3757,38.2784,38.2784,176786.0
2018-10-05 10:10:00,47.23,47.27,47.19,47.24,91369.0,38.2865,38.3189,38.2541,38.2946,91369.0
2018-10-05 10:20:00,47.23,47.31,47.2,47.25,76523.0,38.2865,38.3513,38.2622,38.3027,76523.0
2018-10-05 10:30:00,47.25,47.26,47.18,47.21,88983.0,38.3027,38.3108,38.246,38.2703,88983.0
2018-10-05 10:40:00,47.2,47.23,47.11,47.11,134170.0,38.2622,38.2865,38.1892,38.1892,134170.0
2018-10-05 10:50:00,47.11,47.21,47.11,47.15,108136.0,38.1892,38.2703,38.1892,38.2216,108136.0
2018-10-05 11:00:00,47.15,47.17,46.98,46.99,138545.0,38.2216,38.2379,38.0838,38.0919,138545.0
2018-10-05 11:10:00,46.98,47.06,46.93,46.96,172743.0,38.0838,38.1487,38.0433,38.0676,172743.0
2018-10-05 11:20:00,46.95,46.97,46.81,46.83,117814.0,38.0595,38.0757,37.946,37.9622,117814.0
2018-10-05 11:30:00,46.84,46.85,46.77,46.84,99616.0,37.9703,37.9785,37.9136,37.9703,99616.0
2018-10-05 11:40:00,46.83,46.84,46.63,46.69,276488.0,37.9622,37.9703,37.8001,37.8488,276488.0
2018-10-05 11:50:00,46.69,46.7,46.52,46.61,261870.0,37.8488,37.8569,37.7109,37.7839,261870.0
2018-10-05 12:00:00,46.61,46.64,46.55,46.63,334863.0,37.7839,37.8082,37.7353,37.8001,334863.0
2018-10-05 12:10:00,46.63,46.73,46.62,46.72,65392.0,37.8001,37.8812,37.792,37.8731,65392.0
2018-10-05 12:20:00,46.72,46.79,46.69,46.7,84146.0,37.8731,37.9298,37.8488,37.8569,84146.0
2018-10-05 12:30:00,46.69,46.7,46.59,46.64,113430.0,37.8488,37.8569,37.7677,37.8082,113430.0
2018-10-05 12:40:00,46.63,46.63,46.52,46.55,103786.0,37.8001,37.8001,37.7109,37.7353,103786.0
2018-10-05 12:50:00,46.55,46.65,46.54,46.58,88425.0,37.7353,37.8163,37.7272,37.7596,88425.0
2018-10-05 13:00:00,46.57,46.63,46.55,46.6,74786.0,37.7515,37.8001,37.7353,37.7758,74786.0
2018-10-05 13:10:00,46.59,46.62,46.55,46.56,60134.0,37.7677,37.792,37.7353,37.7434,60134.0
2018-10-05 13:20:00,46.55,46.57,46.5,46.53,92644.0,37.7353,37.7515,37.6947,37.7191,92644.0
2018-10-05 13:30:00,46.54,46.59,46.5,46.55,88227.0,37.7272,37.7677,37.6947,37.7353,88227.0
2018-10-05 13:40:00,46.56,46.69,46.55,46.69,98267.0,37.7434,37.8488,37.7353,37.8488,98267.0
2018-10-05 13:50:00,46.7,46.73,46.66,46.67,81889.0,37.8569,37.8812,37.8244,37.8325,81889.0
2018-10-05 14:00:00,46.67,46.7,46.6,46.62,74309.0,37.8325,37.8569,37.7758,37.792,74309.0
2018-10-05 14:10:00,46.62,46.69,46.58,46.68,69354.0,37.792,37.8488,37.7596,37.8406,69354.0
2018-10-05 14:20:00,46.68,46.69,46.6,46.65,122433.0,37.8406,37.8488,37.7758,37.8163,122433.0
2018-10-05 14:30:00,46.65,46.76,46.64,46.73,130300.0,37.8163,37.9055,37.8082,37.8812,130300.0
2018-10-05 14:40:00,46.74,46.77,46.65,46.7,113212.0,37.8893,37.9136,37.8163,37.8569,113212.0
2018-10-05 14:50:00,46.71,46.75,46.68,46.73,76867.0,37.865,37.8974,37.8406,37.8812,76867.0
2018-10-05 15:00:00,46.74,46.8,46.66,46.78,130781.0,37.8893,37.9379,37.8244,37.9217,130781.0
2018-10-05 15:10:00,46.78,46.81,46.73,46.73,119390.0,37.9217,37.946,37.8812,37.8812,119390.0
2018-10-05 15:20:00,46.73,46.79,46.67,46.69,164037.0,37.8812,37.9298,37.8325,37.8488,164037.0
2018-10-05 15:30:00,46.69,46.69,46.61,46.62,189395.0,37.8488,37.8488,37.7839,37.792,189395.0
2018-10-05 15:40:00,46.62,46.78,46.6,46.72,343438.0,37.792,37.9217,37.7758,37.8731,343438.0
2018-10-05 15:50:00,46.71,46.76,46.66,46.74,811065.0,37.865,37.9055,37.8244,37.8893,811065.0
2018-10-08 09:30:00,46.51,46.58,46.3,46.42,332860.0,37.7028,37.7596,37.5326,37.6299,332860.0
2018-10-08 09:40:00,46.42,46.72,46.3,46.66,215542.0,37.6299,37.8731,37.5326,37.8244,215542.0
2018-10-08 09:50:00,46.65,46.75,46.53,46.53,103264.0,37.8163,37.8974,37.7191,37.7191,103264.0
2018-10-08 10:00:00,46.53,46.63,46.47,46.56,162731.0,37.7191,37.8001,37.6704,37.7434,162731.0
2018-10-08 10:10:00,46.57,46.59,46.52,46.57,113229.0,37.7515,37.7677,37.7109,37.7515,113229.0
2018-10-08 10:20:00,46.57,46.61,46.54,46.58,180403.0,37.7515,37.7839,37.7272,37.7596,180403.0
2018-10-08 10:30:00,46.57,46.65,46.53,46.59,117048.0,37.7515,37.8163,37.7191,37.7677,117048.0
2018-10-08 10:40:00,46.58,46.63,46.52,46.57,73254.0,37.7596,37.8001,37.7109,37.7515,73254.0
2018-10-08 10:50:00,46.58,46.65,46.54,46.61,54120.0,37.7596,37.8163,37.7272,37.7839,54120.0
2018-10-08 11:00:00,46.61,46.64,46.51,46.52,128176.0,37.7839,37.8082,37.7028,37.7109,128176.0
2018-10-08 11:10:00,46.52,46.54,46.47,46.52,83676.0,37.7109,37.7272,37.6704,37.7109,83676.0
2018-10-08 11:20:00,46.52,46.57,46.47,46.52,100541.0,37.7109,37.7515,37.6704,37.7109,100541.0
2018-10-08 11:30:00,46.52,46.65,46.51,46.59,160837.0,37.7109,37.8163,37.7028,37.7677,160837.0
2018-10-08 11:40:00,46.58,46.6,46.35,46.39,176619.0,37.7596,37.7758,37.5731,37.6056,176619.0
2018-10-08 11:50:00,46.39,46.47,46.33,46.38,80854.0,37.6056,37.6704,37.5569,37.5975,80854.0
2018-10-08 12:00:00,46.37,46.49,46.33,46.45,76223.0,37.5893,37.6866,37.5569,37.6542,76223.0
2018-10-08 12:10:00,46.45,46.57,46.39,46.57,239328.0,37.6542,37.7515,37.6056,37.7515,239328.0
2018-10-08 12:20:00,46.56,46.75,46.54,46.73,140173.0,37.7434,37.8974,37.7272,37.8812,140173.0
2018-10-08 12:30:00,46.73,46.75,46.6,46.65,76166.0,37.8812,37.8974,37.7758,37.8163,76166.0
2018-10-08 12:40:00,46.64,46.66,46.61,46.64,65631.0,37.8082,37.8244,37.7839,37.8082,65631.0
2018-10-08 12:50:00,46.63,46.67,46.52,46.52,69577.0,37.8001,37.8325,37.7109,37.7109,69577.0
2018-10-08 13:00:00,46.52,46.6,46.5,46.58,193918.0,37.7109,37.7758,37.6947,37.7596,193918.0
2018-10-08 13:10:00,46.57,46.61,46.48,46.51,101802.0,37.7515,37.7839,37.6785,37.7028,101802.0
2018-10-08 13:20:00,46.5,46.59,46.48,46.56,45963.0,37.6947,37.7677,37.6785,37.7434,45963.0
2018-10-08 13:30:00,46.56,46.65,46.55,46.61,72752.0,37.7434,37.8163,37.7353,37.7839,72752.0
2018-10-08 13:40:00,46.61,46.68,46.61,46.66,51627.0,37.7839,37.8406,37.7839,37.8244,51627.0
2018-10-08 13:50:00,46.67,46.73,46.67,46.71,48198.0,37.8325,37.8812,37.8325,37.865,48198.0
2018-10-08 14:00:00,46.72,47.22,46.71,47.19,238943.0,37.8731,38.2784,37.865,38.2541,238943.0
2018-10-08 14:10:00,47.2,47.2,47.03,47.06,187160.0,38.2622,38.2622,38.1244,38.1487,187160.0
2018-10-08 14:20:00,47.06,47.11,46.97,47.0,117546.0,38.1487,38.1892,38.0757,38.1001,117546.0
2018-10-08 14:30:00,47.01,47.11,47.0,47.01,71696.0,38.1082,38.1892,38.1001,38.1082,71696.0
2018-10-08 14:40:00,47.02,47.03,46.97,47.0,79425.0,38.1163,38.1244,38.0757,38.1001,79425.0
2018-10-08 14:50:00,46.99,47.02,46.93,46.96,111677.0,38.0919,38.1163,38.0433,38.0676,111677.0
2018-10-08 15:00:00,46.95,47.08,46.93,47.07,87390.0,38.0595,38.1649,38.0433,38.1568,87390.0
2018-10-08 15:10:00,47.07,47.14,47.06,47.13,112878.0,38.1568,38.2135,38.1487,38.2054,112878.0
2018-10-08 15:20:00,47.13,47.15,47.01,47.02,110148.0,38.2054,38.2216,38.1082,38.1163,110148.0
2018-10-08 15:30:00,47.02,47.07,46.96,47.02,191634.0,38.1163,38.1568,38.0676,38.1163,191634.0
2018-10-08 15:40:00,47.02,47.06,47.0,47.05,207658.0,38.1163,38.1487,38.1001,38.1406,207658.0
2018-10-08 15:50:00,47.05,47.09,47.01,47.03,504502.0,38.1406,38.173,38.1082,38.1244,504502.0
2018-10-09 09:30:00,46.7,46.81,46.31,46.34,343560.0,37.8569,37.946,37.5407,37.565,343560.0
2018-10-09 09:40:00,46.34,46.41,45.94,46.05,671641.0,37.565,37.6218,37.2408,37.3299,671641.0
2018-10-09 09:50:00,46.05,46.34,46.03,46.26,470078.0,37.3299,37.565,37.3137,37.5002,470078.0
2018-10-09 10:00:00,46.26,46.41,46.19,46.25,277531.0,37.5002,37.6218,37.4434,37.4921,277531.0
2018-10-09 10:10:00,46.26,46.28,46.07,46.14,289635.0,37.5002,37.5164,37.3462,37.4029,289635.0
2018-10-09 10:20:00,46.14,46.42,46.09,46.36,325704.0,37.4029,37.6299,37.3624,37.5812,325704.0
2018-10-09 10:30:00,46.38,46.54,46.33,46.39,208128.0,37.5975,37.7272,37.5569,37.6056,208128.0
2018-10-09 10:40:00,46.39,46.43,46.31,46.34,164256.0,37.6056,37.638,37.5407,37.565,164256.0
2018-10-09 10:50:00,46.33,46.35,46.07,46.08,236434.0,37.5569,37.5731,37.3462,37.3543,236434.0
2018-10-09 11:00:00,46.09,46.14,46.05,46.05,222540.0,37.3624,37.4029,37.3299,37.3299,222540.0
2018-10-09 11:10:00,46.06,46.2,46.06,46.12,208103.0,37.3381,37.4515,37.3381,37.3867,208103.0
2018-10-09 11:20:00,46.12,46.27,46.11,46.26,186253.0,37.3867,37.5083,37.3786,37.5002,186253.0
2018-10-09 11:30:00,46.26,46.41,46.23,46.37,121733.0,37.5002,37.6218,37.4759,37.5893,121733.0
2018-10-09 11:40:00,46.37,46.41,46.32,46.36,121572.0,37.5893,37.6218,37.5488,37.5812,121572.0
2018-10-09 11:50:00,46.36,46.51,46.36,46.51,259904.0,37.5812,37.7028,37.5812,37.7028,259904.0
2018-10-09 12:00:00,46.51,46.58,46.49,46.53,156800.0,37.7028,37.7596,37.6866,37.7191,156800.0
2018-10-09 12:10:00,46.52,46.58,46.45,46.45,137052.0,37.7109,37.7596,37.6542,37.6542,137052.0
2018-10-09 12:20:00,46.45,46.47,46.4,46.45,113083.0,37.6542,37.6704,37.6137,37.6542,113083.0
2018-10-09 12:30:00,46.45,46.47,46.42,46.43,127471.0,37.6542,37.6704,37.6299,37.638,127471.0
2018-10-09 12:40:00,46.43,46.45,46.25,46.33,143281.0,37.638,37.6542,37.4921,37.5569,143281.0
2018-10-09 12:50:00,46.33,46.38,46.29,46.36,79036.0,37.5569,37.5975,37.5245,37.5812,79036.0
2018-10-09 13:00:00,46.36,46.44,46.31,46.41,139955.0,37.5812,37.6461,37.5407,37.6218,139955.0
2018-10-09 13:10:00,46.42,46.46,46.4,46.41,73398.0,37.6299,37.6623,37.6137,37.6218,73398.0
2018-10-09 13:20:00,46.41,46.49,46.4,46.48,96931.0,37.6218,37.6866,37.6137,37.6785,96931.0
2018-10-09 13:30:00,46.48,46.48,46.39,46.44,65497.0,37.6785,37.6785,37.6056,37.6461,65497.0
2018-10-09 13:40:00,46.44,46.47,46.38,46.44,55484.0,37.6461,37.6704,37.5975,37.6461,55484.0
2018-10-09 13:50:00,46.44,46.47,46.41,46.46,62978.0,37.6461,37.6704,37.6218,37.6623,62978.0
2018-10-09 14:00:00,46.46,46.48,46.38,46.41,113032.0,37.6623,37.6785,37.5975,37.6218,113032.0
2018-10-09 14:10:00,46.42,46.49,46.39,46.45,128851.0,37.6299,37.6866,37.6056,37.6542,128851.0
2018-10-09 14:20:00,46.45,46.53,46.44,46.48,80255.0,37.6542,37.7191,37.6461,37.6785,80255.0
2018-10-09 14:30:00,46.49,46.52,46.42,46.44,118261.0,37.6866,37.7109,37.6299,37.6461,118261.0
2018-10-09 14:40:00,46.43,46.45,46.37,46.39,96344.0,37.638,37.6542,37.5893,37.6056,96344.0
2018-10-09 14:50:00,46.38,46.47,46.37,46.41,99554.0,37.5975,37.6704,37.5893,37.6218,99554.0
2018-10-09 15:00:00,46.41,46.46,46.4,46.44,70346.0,37.6218,37.6623,37.6137,37.6461,70346.0
2018-10-09 15:10:00,46.44,46.45,46.34,46.38,104231.0,37.6461,37.6542,37.565,37.5975,104231.0
2018-10-09 15:20:00,46.38,46.39,46.26,46.3,170951.0,37.5975,37.6056,37.5002,37.5326,170951.0
2018-10-09 15:30:00,46.3,46.31,46.24,46.28,227938.0,37.5326,37.5407,37.484,37.5164,227938.0
2018-10-09 15:40:00,46.27,46.28,46.18,46.23,641422.0,37.5083,37.5164,37.4353,37.4759,641422.0
2018-10-09 15:50:00,46.22,46.23,46.04,46.15,1389736.0,37.4678,37.4759,37.3218,37.411,1389736.0
2018-10-10 09:30:00,46.34,46.41,46.16,46.23,413207.0,37.565,37.6218,37.4191,37.4759,413207.0
2018-10-10 09:40:00,46.23,46.32,46.05,46.18,372082.0,37.4759,37.5488,37.3299,37.4353,372082.0
2018-10-10 09:50:00,46.16,46.27,46.05,46.06,218927.0,37.4191,37.5083,37.3299,37.3381,218927.0
2018-10-10 10:00:00,46.06,46.08,45.88,46.03,251677.0,37.3381,37.3543,37.1921,37.3137,251677.0
2018-10-10 10:10:00,46.03,46.12,45.91,45.97,288309.0,37.3137,37.3867,37.2165,37.2651,288309.0
2018-10-10 10:20:00,45.98,46.16,45.97,46.14,297829.0,37.2732,37.4191,37.2651,37.4029,297829.0
2018-10-10 10:30:00,46.13,46.22,46.08,46.16,160404.0,37.3948,37.4678,37.3543,37.4191,160404.0
2018-10-10 10:40:00,46.16,46.21,46.07,46.11,189035.0,37.4191,37.4596,37.3462,37.3786,189035.0
2018-10-10 10:50:00,46.11,46.21,46.04,46.09,215991.0,37.3786,37.4596,37.3218,37.3624,215991.0
2018-10-10 11:00:00,46.1,46.15,45.97,45.98,246008.0,37.3705,37.411,37.2651,37.2732,246008.0
2018-10-10 11:10:00,45.98,46.0,45.82,45.84,168400.0,37.2732,37.2894,37.1435,37.1597,168400.0
2018-10-10 11:20:00,45.84,45.91,45.7,45.89,277092.0,37.1597,37.2165,37.0462,37.2002,277092.0
2018-10-10 11:30:00,45.88,45.92,45.7,45.72,220743.0,37.1921,37.2246,37.0462,37.0624,220743.0
2018-10-10 11:40:00,45.71,45.87,45.7,45.84,116505.0,37.0543,37.184,37.0462,37.1597,116505.0
2018-10-10 11:50:00,45.85,45.89,45.73,45.76,91435.0,37.1678,37.2002,37.0705,37.0949,91435.0
2018-10-10 12:00:00,45.75,45.75,45.56,45.63,208825.0,37.0868,37.0868,36.9327,36.9895,208825.0
2018-10-10 12:10:00,45.63,45.76,45.62,45.76,162315.0,36.9895,37.0949,36.9814,37.0949,162315.0
2018-10-10 12:20:00,45.76,45.76,45.58,45.6,72295.0,37.0949,37.0949,36.9489,36.9652,72295.0
2018-10-10 12:30:00,45.6,45.6,45.5,45.51,137949.0,36.9652,36.9652,36.8841,36.8922,137949.0
2018-10-10 12:40:00,45.52,45.56,45.46,45.55,157767.0,36.9003,36.9327,36.8517,36.9246,157767.0
2018-10-10 12:50:00,45.55,45.61,45.41,45.42,413013.0,36.9246,36.9733,36.8111,36.8192,413013.0
2018-10-10 13:00:00,45.41,45.42,45.29,45.41,197828.0,36.8111,36.8192,36.7139,36.8111,197828.0
2018-10-10 13:10:00,45.41,45.56,45.37,45.55,221713.0,36.8111,36.9327,36.7787,36.9246,221713.0
2018-10-10 13:20:00,45.56,45.67,45.54,45.55,131358.0,36.9327,37.0219,36.9165,36.9246,131358.0
2018-10-10 13:30:00,45.54,45.6,45.48,45.53,135735.0,36.9165,36.9652,36.8679,36.9084,135735.0
2018-10-10 13:40:00,45.53,45.6,45.39,45.56,147882.0,36.9084,36.9652,36.7949,36.9327,147882.0
2018-10-10 13:50:00,45.56,45.57,45.44,45.48,94760.0,36.9327,36.9408,36.8355,36.8679,94760.0
2018-10-10 14:00:00,45.49,45.5,45.17,45.19,287860.0,36.876,36.8841,36.6166,36.6328,287860.0
2018-10-10 14:10:00,45.19,45.38,45.18,45.31,264802.0,36.6328,36.7868,36.6247,36.7301,264802.0
2018-10-10 14:20:00,45.31,45.33,45.15,45.23,146627.0,36.7301,36.7463,36.6004,36.6652,146627.0
2018-10-10 14:30:00,45.23,45.32,45.06,45.07,223446.0,36.6652,36.7382,36.5274,36.5355,223446.0
2018-10-10 14:40:00,45.08,45.19,45.06,45.13,215997.0,36.5436,36.6328,36.5274,36.5842,215997.0
2018-10-10 14:50:00,45.13,45.2,45.07,45.14,209122.0,36.5842,36.6409,36.5355,36.5923,209122.0
2018-10-10 15:00:00,45.13,45.13,45.01,45.04,326884.0,36.5842,36.5842,36.4869,36.5112,326884.0
2018-10-10 15:10:00,45.03,45.04,44.85,44.89,423924.0,36.5031,36.5112,36.3572,36.3896,423924.0
2018-10-10 15:20:00,44.89,44.97,44.88,44.94,672069.0,36.3896,36.4545,36.3815,36.4301,672069.0
2018-10-10 15:30:00,44.93,44.94,44.65,44.65,632479.0,36.422,36.4301,36.195,36.195,632479.0
2018-10-10 15:40:00,44.65,44.92,44.51,44.89,1092866.0,36.195,36.4139,36.0816,36.3896,1092866.0
2018-10-10 15:50:00,44.88,44.9,44.52,44.61,1219842.0,36.3815,36.3977,36.0897,36.1626,1219842.0
2018-10-11 09:30:00,44.18,44.55,43.91,44.14,700239.0,35.814,36.114,35.5952,35.7816,700239.0
2018-10-11 09:40:00,44.13,44.4,44.03,44.39,431467.0,35.7735,35.9924,35.6925,35.9843,431467.0
2018-10-11 09:50:00,44.4,44.79,44.39,44.73,474462.0,35.9924,36.3085,35.9843,36.2599,474462.0
2018-10-11 10:00:00,44.73,44.73,44.24,44.46,469650.0,36.2599,36.2599,35.8627,36.041,469650.0
2018-10-11 10:10:00,44.46,44.57,44.28,44.33,326527.0,36.041,36.1302,35.8951,35.9356,326527.0
2018-10-11 10:20:00,44.33,44.35,44.14,44.28,554797.0,35.9356,35.9519,35.7816,35.8951,554797.0
2018-10-11 10:30:00,44.28,44.36,44.06,44.11,349395.0,35.8951,35.96,35.7168,35.7573,349395.0
2018-10-11 10:40:00,44.12,44.17,43.92,43.95,409737.0,35.7654,35.8059,35.6033,35.6276,409737.0
2018-10-11 10:50:00,43.95,44.08,43.89,43.9,524645.0,35.6276,35.733,35.579,35.5871,524645.0
2018-10-11 11:00:00,43.9,43.95,43.66,43.69,468949.0,35.5871,35.6276,35.3925,35.4168,468949.0
2018-10-11 11:10:00,43.68,43.69,43.39,43.42,734990.0,35.4087,35.4168,35.1736,35.198,734990.0
2018-10-11 11:20:00,43.43,43.88,43.43,43.79,523642.0,35.2061,35.5709,35.2061,35.4979,523642.0
2018-10-11 11:30:00,43.8,43.9,43.63,43.7,338290.0,35.506,35.5871,35.3682,35.4249,338290.0
2018-10-11 11:40:00,43.7,43.94,43.67,43.93,270742.0,35.4249,35.6195,35.4006,35.6114,270742.0
2018-10-11 11:50:00,43.93,44.1,43.89,44.06,342064.0,35.6114,35.7492,35.579,35.7168,342064.0
2018-10-11 12:00:00,44.05,44.14,43.96,44.03,482179.0,35.7087,35.7816,35.6357,35.6925,482179.0
2018-10-11 12:10:00,44.04,44.23,44.02,44.17,245630.0,35.7006,35.8546,35.6843,35.8059,245630.0
2018-10-11 12:20:00,44.18,44.45,44.18,44.19,405504.0,35.814,36.0329,35.814,35.8222,405504.0
2018-10-11 12:30:00,44.2,44.29,43.99,44.02,266433.0,35.8303,35.9032,35.66,35.6843,266433.0
2018-10-11 12:40:00,44.02,44.09,43.98,44.02,184126.0,35.6843,35.7411,35.6519,35.6843,184126.0
2018-10-11 12:50:00,44.02,44.08,43.94,43.95,210385.0,35.6843,35.733,35.6195,35.6276,210385.0
2018-10-11 13:00:00,43.94,43.96,43.78,43.89,285567.0,35.6195,35.6357,35.4898,35.579,285567.0
2018-10-11 13:10:00,43.88,44.14,43.85,44.1,151973.0,35.5709,35.7816,35.5465,35.7492,151973.0
2018-10-11 13:20:00,44.1,44.14,43.9,43.96,201949.0,35.7492,35.7816,35.5871,35.6357,201949.0
2018-10-11 13:30:00,43.95,44.08,43.88,44.0,747813.0,35.6276,35.733,35.5709,35.6681,747813.0
2018-10-11 13:40:00,44.0,44.06,43.92,43.97,226144.0,35.6681,35.7168,35.6033,35.6438,226144.0
2018-10-11 13:50:00,43.96,44.16,43.85,44.13,322410.0,35.6357,35.7978,35.5465,35.7735,322410.0
2018-10-11 14:00:00,44.13,44.16,43.97,44.0,191375.0,35.7735,35.7978,35.6438,35.6681,191375.0
2018-10-11 14:10:00,44.0,44.01,43.86,43.93,291583.0,35.6681,35.6762,35.5546,35.6114,291583.0
2018-10-11 14:20:00,43.93,44.06,43.83,43.91,363768.0,35.6114,35.7168,35.5303,35.5952,363768.0
2018-10-11 14:30:00,43.91,43.93,43.72,43.77,522731.0,35.5952,35.6114,35.4412,35.4817,522731.0
2018-10-11 14:40:00,43.76,43.81,43.26,43.46,738608.0,35.4736,35.5141,35.0683,35.2304,738608.0
2018-10-11 14:50:00,43.45,43.6,43.24,43.34,630216.0,35.2223,35.3439,35.052,35.1331,630216.0
2018-10-11 15:00:00,43.33,43.49,43.16,43.27,560486.0,35.125,35.2547,34.9872,35.0764,560486.0
2018-10-11 15:10:00,43.27,43.87,43.18,43.83,656627.0,35.0764,35.5627,35.0034,35.5303,656627.0
2018-10-11 15:20:00,43.84,43.92,43.67,43.75,668960.0,35.5384,35.6033,35.4006,35.4655,668960.0
2018-10-11 15:30:00,43.75,43.87,43.55,43.77,807691.0,35.4655,35.5627,35.3033,35.4817,807691.0
2018-10-11 15:40:00,43.77,43.84,43.39,43.41,1094288.0,35.4817,35.5384,35.1736,35.1899,1094288.0
2018-10-11 15:50:00,43.41,43.61,43.37,43.49,1671297.0,35.1899,35.352,35.1574,35.2547,1671297.0
2018-10-12 09:30:00,44.3,44.57,44.04,44.28,602225.0,35.9113,36.1302,35.7006,35.8951,602225.0
2018-10-12 09:40:00,44.28,44.39,44.06,44.14,218024.0,35.8951,35.9843,35.7168,35.7816,218024.0
2018-10-12 09:50:00,44.15,44.29,44.12,44.21,198268.0,35.7897,35.9032,35.7654,35.8384,198268.0
2018-10-12 10:00:00,44.2,44.23,43.93,44.0,295863.0,35.8303,35.8546,35.6114,35.6681,295863.0
2018-10-12 10:10:00,44.01,44.05,43.54,43.56,468960.0,35.6762,35.7087,35.2952,35.3115,468960.0
2018-10-12 10:20:00,43.56,43.7,43.46,43.5,432509.0,35.3115,35.4249,35.2304,35.2628,432509.0
2018-10-12 10:30:00,43.5,43.72,43.37,43.7,378022.0,35.2628,35.4412,35.1574,35.4249,378022.0
2018-10-12 10:40:00,43.72,43.79,43.5,43.51,264288.0,35.4412,35.4979,35.2628,35.2709,264288.0
2018-10-12 10:50:00,43.51,43.7,43.5,43.62,221286.0,35.2709,35.4249,35.2628,35.3601,221286.0
2018-10-12 11:00:00,43.62,43.74,43.61,43.7,217304.0,35.3601,35.4574,35.352,35.4249,217304.0
2018-10-12 11:10:00,43.7,43.8,43.68,43.7,258259.0,35.4249,35.506,35.4087,35.4249,258259.0
2018-10-12 11:20:00,43.7,43.71,43.47,43.52,299342.0,35.4249,35.433,35.2385,35.279,299342.0
2018-10-12 11:30:00,43.52,43.61,43.5,43.53,178220.0,35.279,35.352,35.2628,35.2871,178220.0
2018-10-12 11:40:00,43.52,43.53,43.3,43.45,242448.0,35.279,35.2871,35.1007,35.2223,242448.0
2018-10-12 11:50:00,43.45,43.57,43.4,43.45,168057.0,35.2223,35.3196,35.1817,35.2223,168057.0
2018-10-12 12:00:00,43.45,43.46,43.31,43.44,211160.0,35.2223,35.2304,35.1088,35.2142,211160.0
2018-10-12 12:10:00,43.44,43.52,43.37,43.39,130261.0,35.2142,35.279,35.1574,35.1736,130261.0
2018-10-12 12:20:00,43.39,43.46,43.28,43.34,124340.0,35.1736,35.2304,35.0845,35.1331,124340.0
2018-10-12 12:30:00,43.34,43.38,43.16,43.16,400998.0,35.1331,35.1655,34.9872,34.9872,400998.0
2018-10-12 12:40:00,43.16,43.21,42.95,43.0,405301.0,34.9872,35.0277,34.817,34.8575,405301.0
2018-10-12 12:50:00,42.99,43.1,42.89,42.98,408004.0,34.8494,34.9386,34.7683,34.8413,408004.0
2018-10-12 13:00:00,42.98,43.27,42.88,43.25,235756.0,34.8413,35.0764,34.7602,35.0602,235756.0
2018-10-12 13:10:00,43.26,43.32,43.0,43.06,158213.0,35.0683,35.1169,34.8575,34.9061,158213.0
2018-10-12 13:20:00,43.05,43.2,43.02,43.05,108375.0,34.898,35.0196,34.8737,34.898,108375.0
2018-10-12 13:30:00,43.04,43.08,42.92,42.98,228856.0,34.8899,34.9223,34.7926,34.8413,228856.0
2018-10-12 13:40:00,42.98,43.24,42.98,43.19,138226.0,34.8413,35.052,34.8413,35.0115,138226.0
2018-10-12 13:50:00,43.19,43.25,43.07,43.09,149062.0,35.0115,35.0602,34.9142,34.9305,149062.0
2018-10-12 14:00:00,43.09,43.14,42.96,43.09,122476.0,34.9305,34.971,34.8251,34.9305,122476.0
2018-10-12 14:10:00,43.08,43.11,42.93,43.09,186584.0,34.9223,34.9467,34.8007,34.9305,186584.0
2018-10-12 14:20:00,43.09,43.14,42.97,43.11,168093.0,34.9305,34.971,34.8332,34.9467,168093.0
2018-10-12 14:30:00,43.12,43.16,42.99,43.04,176307.0,34.9548,34.9872,34.8494,34.8899,176307.0
2018-10-12 14:40:00,43.05,43.08,42.95,42.99,131619.0,34.898,34.9223,34.817,34.8494,131619.0
2018-10-12 14:50:00,43.0,43.22,42.98,43.19,234372.0,34.8575,35.0358,34.8413,35.0115,234372.0
2018-10-12 15:00:00,43.19,43.3,43.06,43.29,294094.0,35.0115,35.1007,34.9061,35.0926,294094.0
2018-10-12 15:10:00,43.29,43.4,43.24,43.27,269314.0,35.0926,35.1817,35.052,35.0764,269314.0
2018-10-12 15:20:00,43.27,43.54,43.27,43.5,526009.0,35.0764,35.2952,35.0764,35.2628,526009.0
2018-10-12 15:30:00,43.51,43.59,43.37,43.4,408068.0,35.2709,35.3358,35.1574,35.1817,408068.0
2018-10-12 15:40:00,43.4,43.6,43.38,43.49,591503.0,35.1817,35.3439,35.1655,35.2547,591503.0
2018-10-12 15:50:00,43.5,43.73,43.42,43.44,1885610.0,35.2628,35.4493,35.198,35.2142,1885610.0
2018-10-15 09:30:00,43.42,43.52,43.07,43.46,377657.0,35.198,35.279,34.9142,35.2304,377657.0
2018-10-15 09:40:00,43.45,43.68,43.32,43.57,360366.0,35.2223,35.4087,35.1169,35.3196,360366.0
2018-10-15 09:50:00,43.57,43.74,43.4,43.41,226036.0,35.3196,35.4574,35.1817,35.1899,226036.0
2018-10-15 10:00:00,43.41,43.53,43.3,43.33,169730.0,35.1899,35.2871,35.1007,35.125,169730.0
2018-10-15 10:10:00,43.34,43.43,43.22,43.25,138739.0,35.1331,35.2061,35.0358,35.0602,138739.0
2018-10-15 10:20:00,43.25,43.5,43.25,43.48,141836.0,35.0602,35.2628,35.0602,35.2466,141836.0
2018-10-15 10:30:00,43.47,43.56,43.38,43.44,175777.0,35.2385,35.3115,35.1655,35.2142,175777.0
2018-10-15 10:40:00,43.44,43.53,43.39,43.46,311762.0,35.2142,35.2871,35.1736,35.2304,311762.0
2018-10-15 10:50:00,43.47,43.48,43.34,43.36,190928.0,35.2385,35.2466,35.1331,35.1493,190928.0
2018-10-15 11:00:00,43.36,43.5,43.32,43.46,241681.0,35.1493,35.2628,35.1169,35.2304,241681.0
2018-10-15 11:10:00,43.46,43.49,43.33,43.4,196342.0,35.2304,35.2547,35.125,35.1817,196342.0
2018-10-15 11:20:00,43.41,43.71,43.41,43.61,325142.0,35.1899,35.433,35.1899,35.352,325142.0
2018-10-15 11:30:00,43.62,43.64,43.5,43.6,175088.0,35.3601,35.3763,35.2628,35.3439,175088.0
2018-10-15 11:40:00,43.61,43.68,43.55,43.57,200002.0,35.352,35.4087,35.3033,35.3196,200002.0
2018-10-15 11:50:00,43.57,43.57,43.45,43.48,185843.0,35.3196,35.3196,35.2223,35.2466,185843.0
2018-10-15 12:00:00,43.48,43.54,43.38,43.49,241419.0,35.2466,35.2952,35.1655,35.2547,241419.0
2018-10-15 12:10:00,43.5,43.57,43.46,43.49,145097.0,35.2628,35.3196,35.2304,35.2547,145097.0
2018-10-15 12:20:00,43.5,43.56,43.42,43.52,181047.0,35.2628,35.3115,35.198,35.279,181047.0
2018-10-15 12:30:00,43.54,43.65,43.5,43.54,191802.0,35.2952,35.3844,35.2628,35.2952,191802.0
2018-10-15 12:40:00,43.55,43.65,43.51,43.62,117833.0,35.3033,35.3844,35.2709,35.3601,117833.0
2018-10-15 12:50:00,43.62,43.64,43.48,43.51,113186.0,35.3601,35.3763,35.2466,35.2709,113186.0
2018-10-15 13:00:00,43.51,43.64,43.44,43.6,95179.0,35.2709,35.3763,35.2142,35.3439,95179.0
2018-10-15 13:10:00,43.6,43.63,43.54,43.61,77002.0,35.3439,35.3682,35.2952,35.352,77002.0
2018-10-15 13:20:00,43.6,43.61,43.49,43.52,83225.0,35.3439,35.352,35.2547,35.279,83225.0
2018-10-15 13:30:00,43.52,43.6,43.5,43.57,76854.0,35.279,35.3439,35.2628,35.3196,76854.0
2018-10-15 13:40:00,43.56,43.62,43.5,43.55,152905.0,35.3115,35.3601,35.2628,35.3033,152905.0
2018-10-15 13:50:00,43.54,43.6,43.49,43.56,127917.0,35.2952,35.3439,35.2547,35.3115,127917.0
2018-10-15 14:00:00,43.57,43.58,43.49,43.53,109352.0,35.3196,35.3277,35.2547,35.2871,109352.0
2018-10-15 14:10:00,43.54,43.54,43.46,43.5,208962.0,35.2952,35.2952,35.2304,35.2628,208962.0
2018-10-15 14:20:00,43.5,43.54,43.37,43.39,169080.0,35.2628,35.2952,35.1574,35.1736,169080.0
2018-10-15 14:30:00,43.38,43.55,43.36,43.54,119865.0,35.1655,35.3033,35.1493,35.2952,119865.0
2018-10-15 14:40:00,43.54,43.69,43.53,43.69,184710.0,35.2952,35.4168,35.2871,35.4168,184710.0
2018-10-15 14:50:00,43.69,43.77,43.68,43.74,130490.0,35.4168,35.4817,35.4087,35.4574,130490.0
2018-10-15 15:00:00,43.74,43.77,43.6,43.62,235266.0,35.4574,35.4817,35.3439,35.3601,235266.0
2018-10-15 15:10:00,43.63,43.63,43.5,43.57,286544.0,35.3682,35.3682,35.2628,35.3196,286544.0
2018-10-15 15:20:00,43.57,43.66,43.54,43.59,195076.0,35.3196,35.3925,35.2952,35.3358,195076.0
2018-10-15 15:30:00,43.58,43.61,43.48,43.57,433350.0,35.3277,35.352,35.2466,35.3196,433350.0
2018-10-15 15:40:00,43.56,43.72,43.54,43.7,659879.0,35.3115,35.4412,35.2952,35.4249,659879.0
2018-10-15 15:50:00,43.69,43.71,43.44,43.47,1096982.0,35.4168,35.433,35.2142,35.2385,1096982.0
2018-10-16 09:30:00,45.74,45.79,44.8,44.82,1743693.0,37.0786,37.1192,36.3166,36.3329,1743693.0
2018-10-16 09:40:00,44.81,45.05,44.51,44.72,1031912.0,36.3248,36.5193,36.0816,36.2518,1031912.0
2018-10-16 09:50:00,44.72,45.0,44.48,44.7,774092.0,36.2518,36.4788,36.0572,36.2356,774092.0
2018-10-16 10:00:00,44.69,45.39,44.66,45.18,1166164.0,36.2275,36.7949,36.2032,36.6247,1166164.0
2018-10-16 10:10:00,45.21,45.38,44.97,44.99,893289.0,36.649,36.7868,36.4545,36.4707,893289.0
2018-10-16 10:20:00,44.98,45.25,44.89,45.07,574110.0,36.4626,36.6814,36.3896,36.5355,574110.0
2018-10-16 10:30:00,45.07,45.2,44.96,45.18,385997.0,36.5355,36.6409,36.4463,36.6247,385997.0
2018-10-16 10:40:00,45.18,45.43,45.18,45.41,519872.0,36.6247,36.8273,36.6247,36.8111,519872.0
2018-10-16 10:50:00,45.42,45.55,45.39,45.53,419614.0,36.8192,36.9246,36.7949,36.9084,419614.0
2018-10-16 11:00:00,45.52,45.58,45.2,45.24,434550.0,36.9003,36.9489,36.6409,36.6733,434550.0
2018-10-16 11:10:00,45.23,45.4,45.19,45.34,190272.0,36.6652,36.803,36.6328,36.7544,190272.0
2018-10-16 11:20:00,45.35,45.55,45.29,45.47,233962.0,36.7625,36.9246,36.7139,36.8598,233962.0
2018-10-16 11:30:00,45.46,45.51,45.35,45.41,295517.0,36.8517,36.8922,36.7625,36.8111,295517.0
2018-10-16 11:40:00,45.41,45.42,45.29,45.38,372732.0,36.8111,36.8192,36.7139,36.7868,372732.0
2018-10-16 11:50:00,45.38,45.42,45.28,45.41,248291.0,36.7868,36.8192,36.7058,36.8111,248291.0
2018-10-16 12:00:00,45.41,45.43,45.28,45.34,191125.0,36.8111,36.8273,36.7058,36.7544,191125.0
2018-10-16 12:10:00,45.34,45.36,45.27,45.34,168764.0,36.7544,36.7706,36.6976,36.7544,168764.0
2018-10-16 12:20:00,45.35,45.49,45.3,45.48,221853.0,36.7625,36.876,36.722,36.8679,221853.0
2018-10-16 12:30:00,45.48,45.59,45.37,45.57,231331.0,36.8679,36.957,36.7787,36.9408,231331.0
2018-10-16 12:40:00,45.57,46.03,45.52,45.84,669543.0,36.9408,37.3137,36.9003,37.1597,669543.0
2018-10-16 12:50:00,45.87,46.04,45.82,45.94,366828.0,37.184,37.3218,37.1435,37.2408,366828.0
2018-10-16 13:00:00,45.94,46.03,45.71,45.73,414505.0,37.2408,37.3137,37.0543,37.0705,414505.0
2018-10-16 13:10:00,45.73,45.84,45.62,45.8,275465.0,37.0705,37.1597,36.9814,37.1273,275465.0
2018-10-16 13:20:00,45.79,45.84,45.73,45.82,159599.0,37.1192,37.1597,37.0705,37.1435,159599.0
2018-10-16 13:30:00,45.82,45.86,45.71,45.78,312373.0,37.1435,37.1759,37.0543,37.1111,312373.0
2018-10-16 13:40:00,45.78,45.95,45.75,45.88,175130.0,37.1111,37.2489,37.0868,37.1921,175130.0
2018-10-16 13:50:00,45.88,45.9,45.8,45.86,275748.0,37.1921,37.2083,37.1273,37.1759,275748.0
2018-10-16 14:00:00,45.86,46.0,45.86,45.93,200308.0,37.1759,37.2894,37.1759,37.2327,200308.0
2018-10-16 14:10:00,45.94,45.99,45.8,45.81,319808.0,37.2408,37.2813,37.1273,37.1354,319808.0
2018-10-16 14:20:00,45.81,45.95,45.71,45.94,355581.0,37.1354,37.2489,37.0543,37.2408,355581.0
2018-10-16 14:30:00,45.94,46.01,45.92,45.97,317030.0,37.2408,37.2975,37.2246,37.2651,317030.0
2018-10-16 14:40:00,45.96,46.11,45.93,45.95,320946.0,37.257,37.3786,37.2327,37.2489,320946.0
2018-10-16 14:50:00,45.95,46.05,45.88,45.99,281662.0,37.2489,37.3299,37.1921,37.2813,281662.0
2018-10-16 15:00:00,45.99,46.0,45.84,45.91,417746.0,37.2813,37.2894,37.1597,37.2165,417746.0
2018-10-16 15:10:00,45.9,46.02,45.83,46.01,400567.0,37.2083,37.3056,37.1516,37.2975,400567.0
2018-10-16 15:20:00,46.0,46.01,45.81,45.84,306735.0,37.2894,37.2975,37.1354,37.1597,306735.0
2018-10-16 15:30:00,45.84,46.03,45.8,46.02,491770.0,37.1597,37.3137,37.1273,37.3056,491770.0
2018-10-16 15:40:00,46.02,46.11,45.99,46.09,896291.0,37.3056,37.3786,37.2813,37.3624,896291.0
2018-10-16 15:50:00,46.1,46.2,45.85,45.96,2253658.0,37.3705,37.4515,37.1678,37.257,2253658.0
2018-10-17 09:30:00,45.96,45.96,45.53,45.69,690300.0,37.257,37.257,36.9084,37.0381,690300.0
2018-10-17 09:40:00,45.69,46.19,45.68,46.09,673322.0,37.0381,37.4434,37.03,37.3624,673322.0
2018-10-17 09:50:00,46.09,46.53,46.08,46.39,705575.0,37.3624,37.7191,37.3543,37.6056,705575.0
2018-10-17 10:00:00,46.39,46.56,46.2,46.56,520048.0,37.6056,37.7434,37.4515,37.7434,520048.0
2018-10-17 10:10:00,46.55,46.59,46.41,46.51,402588.0,37.7353,37.7677,37.6218,37.7028,402588.0
2018-10-17 10:20:00,46.52,46.59,46.4,46.58,572535.0,37.7109,37.7677,37.6137,37.7596,572535.0
2018-10-17 10:30:00,46.58,46.6,46.27,46.44,433247.0,37.7596,37.7758,37.5083,37.6461,433247.0
2018-10-17 10:40:00,46.44,46.6,46.41,46.59,446865.0,37.6461,37.7758,37.6218,37.7677,446865.0
2018-10-17 10:50:00,46.59,47.11,46.56,47.01,868015.0,37.7677,38.1892,37.7434,38.1082,868015.0
2018-10-17 11:00:00,47.0,47.25,46.89,47.25,791922.0,38.1001,38.3027,38.0109,38.3027,791922.0
2018-10-17 11:10:00,47.26,47.42,47.11,47.24,785307.0,38.3108,38.4405,38.1892,38.2946,785307.0
2018-10-17 11:20:00,47.24,47.38,47.23,47.37,408190.0,38.2946,38.4081,38.2865,38.4,408190.0
2018-10-17 11:30:00,47.37,47.45,47.29,47.37,589178.0,38.4,38.4648,38.3351,38.4,589178.0
2018-10-17 11:40:00,47.38,47.55,47.37,47.49,509425.0,38.4081,38.5459,38.4,38.4973,509425.0
2018-10-17 11:50:00,47.49,47.64,47.44,47.61,465068.0,38.4973,38.6189,38.4567,38.5945,465068.0
2018-10-17 12:00:00,47.61,47.63,47.52,47.62,349736.0,38.5945,38.6108,38.5216,38.6026,349736.0
2018-10-17 12:10:00,47.63,47.74,47.57,47.69,400312.0,38.6108,38.6999,38.5621,38.6594,400312.0
2018-10-17 12:20:00,47.69,47.71,47.59,47.63,381673.0,38.6594,38.6756,38.5783,38.6108,381673.0
2018-10-17 12:30:00,47.63,47.66,47.52,47.65,311540.0,38.6108,38.6351,38.5216,38.627,311540.0
2018-10-17 12:40:00,47.65,47.84,47.59,47.64,420895.0,38.627,38.781,38.5783,38.6189,420895.0
2018-10-17 12:50:00,47.63,47.77,47.63,47.74,258772.0,38.6108,38.7242,38.6108,38.6999,258772.0
2018-10-17 13:00:00,47.74,47.81,47.66,47.75,334843.0,38.6999,38.7567,38.6351,38.708,334843.0
2018-10-17 13:10:00,47.76,47.82,47.63,47.65,400098.0,38.7161,38.7648,38.6108,38.627,400098.0
2018-10-17 13:20:00,47.65,47.72,47.54,47.58,217053.0,38.627,38.6837,38.5378,38.5702,217053.0
2018-10-17 13:30:00,47.58,47.68,47.53,47.66,253974.0,38.5702,38.6513,38.5297,38.6351,253974.0
2018-10-17 13:40:00,47.66,47.69,47.54,47.6,244384.0,38.6351,38.6594,38.5378,38.5864,244384.0
2018-10-17 13:50:00,47.6,47.69,47.57,47.64,188213.0,38.5864,38.6594,38.5621,38.6189,188213.0
2018-10-17 14:00:00,47.63,47.63,47.41,47.6,327570.0,38.6108,38.6108,38.4324,38.5864,327570.0
2018-10-17 14:10:00,47.59,47.59,47.33,47.42,278503.0,38.5783,38.5783,38.3676,38.4405,278503.0
2018-10-17 14:20:00,47.42,47.43,47.17,47.22,273554.0,38.4405,38.4486,38.2379,38.2784,273554.0
2018-10-17 14:30:00,47.22,47.33,47.19,47.27,216805.0,38.2784,38.3676,38.2541,38.3189,216805.0
2018-10-17 14:40:00,47.27,47.43,47.27,47.33,240840.0,38.3189,38.4486,38.3189,38.3676,240840.0
2018-10-17 14:50:00,47.34,47.49,47.3,47.38,242054.0,38.3757,38.4973,38.3432,38.4081,242054.0
2018-10-17 15:00:00,47.39,47.41,47.24,47.3,465900.0,38.4162,38.4324,38.2946,38.3432,465900.0
2018-10-17 15:10:00,47.3,47.32,47.09,47.13,361727.0,38.3432,38.3595,38.173,38.2054,361727.0
2018-10-17 15:20:00,47.13,47.31,47.11,47.21,303733.0,38.2054,38.3513,38.1892,38.2703,303733.0
2018-10-17 15:30:00,47.21,47.22,46.92,47.05,693260.0,38.2703,38.2784,38.0352,38.1406,693260.0
2018-10-17 15:40:00,47.05,47.15,46.98,47.11,915836.0,38.1406,38.2216,38.0838,38.1892,915836.0
2018-10-17 15:50:00,47.11,47.28,47.1,47.21,1598788.0,38.1892,38.327,38.1811,38.2703,1598788.0
2018-10-18 09:30:00,46.91,47.19,46.85,47.18,430553.0,38.0271,38.2541,37.9785,38.246,430553.0
2018-10-18 09:40:00,47.18,47.49,47.14,47.45,503139.0,38.246,38.4973,38.2135,38.4648,503139.0
2018-10-18 09:50:00,47.46,47.47,47.15,47.22,260554.0,38.4729,38.4811,38.2216,38.2784,260554.0
2018-10-18 10:00:00,47.21,47.29,47.05,47.16,265653.0,38.2703,38.3351,38.1406,38.2298,265653.0
2018-10-18 10:10:00,47.16,47.37,47.1,47.34,321844.0,38.2298,38.4,38.1811,38.3757,321844.0
2018-10-18 10:20:00,47.33,47.34,47.17,47.23,157014.0,38.3676,38.3757,38.2379,38.2865,157014.0
2018-10-18 10:30:00,47.23,47.37,47.2,47.36,215729.0,38.2865,38.4,38.2622,38.3919,215729.0
2018-10-18 10:40:00,47.37,47.42,47.23,47.28,165928.0,38.4,38.4405,38.2865,38.327,165928.0
2018-10-18 10:50:00,47.28,47.31,47.15,47.22,172003.0,38.327,38.3513,38.2216,38.2784,172003.0
2018-10-18 11:00:00,47.21,47.24,46.92,46.98,281289.0,38.2703,38.2946,38.0352,38.0838,281289.0
2018-10-18 11:10:00,46.98,46.99,46.88,46.99,194140.0,38.0838,38.0919,38.0028,38.0919,194140.0
2018-10-18 11:20:00,46.98,46.98,46.52,46.53,483538.0,38.0838,38.0838,37.7109,37.7191,483538.0
2018-10-18 11:30:00,46.52,46.61,46.33,46.47,407543.0,37.7109,37.7839,37.5569,37.6704,407543.0
2018-10-18 11:40:00,46.48,46.49,46.05,46.1,382620.0,37.6785,37.6866,37.3299,37.3705,382620.0
2018-10-18 11:50:00,46.1,46.23,46.07,46.11,546421.0,37.3705,37.4759,37.3462,37.3786,546421.0
2018-10-18 12:00:00,46.1,46.38,46.05,46.28,279928.0,37.3705,37.5975,37.3299,37.5164,279928.0
2018-10-18 12:10:00,46.28,46.34,46.2,46.3,240764.0,37.5164,37.565,37.4515,37.5326,240764.0
2018-10-18 12:20:00,46.31,46.49,46.28,46.35,398951.0,37.5407,37.6866,37.5164,37.5731,398951.0
2018-10-18 12:30:00,46.36,46.43,46.24,46.38,241468.0,37.5812,37.638,37.484,37.5975,241468.0
2018-10-18 12:40:00,46.38,46.54,46.38,46.47,255981.0,37.5975,37.7272,37.5975,37.6704,255981.0
2018-10-18 12:50:00,46.47,46.51,46.39,46.42,133352.0,37.6704,37.7028,37.6056,37.6299,133352.0
2018-10-18 13:00:00,46.42,46.5,46.25,46.32,252526.0,37.6299,37.6947,37.4921,37.5488,252526.0
2018-10-18 13:10:00,46.32,46.36,46.14,46.17,265218.0,37.5488,37.5812,37.4029,37.4272,265218.0
2018-10-18 13:20:00,46.17,46.19,46.0,46.06,369862.0,37.4272,37.4434,37.2894,37.3381,369862.0
2018-10-18 13:30:00,46.06,46.16,46.0,46.1,354785.0,37.3381,37.4191,37.2894,37.3705,354785.0
2018-10-18 13:40:00,46.1,46.11,45.81,45.91,467693.0,37.3705,37.3786,37.1354,37.2165,467693.0
2018-10-18 13:50:00,45.91,46.02,45.88,45.94,223888.0,37.2165,37.3056,37.1921,37.2408,223888.0
2018-10-18 14:00:00,45.93,46.19,45.91,46.12,238932.0,37.2327,37.4434,37.2165,37.3867,238932.0
2018-10-18 14:10:00,46.13,46.22,45.95,45.96,230580.0,37.3948,37.4678,37.2489,37.257,230580.0
2018-10-18 14:20:00,45.96,46.01,45.9,45.93,392682.0,37.257,37.2975,37.2083,37.2327,392682.0
2018-10-18 14:30:00,45.92,46.02,45.86,45.93,208476.0,37.2246,37.3056,37.1759,37.2327,208476.0
2018-10-18 14:40:00,45.92,46.07,45.86,45.91,347171.0,37.2246,37.3462,37.1759,37.2165,347171.0
2018-10-18 14:50:00,45.9,46.01,45.9,45.93,220968.0,37.2083,37.2975,37.2083,37.2327,220968.0
2018-10-18 15:00:00,45.93,45.98,45.8,45.8,230337.0,37.2327,37.2732,37.1273,37.1273,230337.0
2018-10-18 15:10:00,45.81,46.04,45.75,45.92,304877.0,37.1354,37.3218,37.0868,37.2246,304877.0
2018-10-18 15:20:00,45.92,46.13,45.91,46.06,293652.0,37.2246,37.3948,37.2165,37.3381,293652.0
2018-10-18 15:30:00,46.05,46.08,45.89,46.08,425221.0,37.3299,37.3543,37.2002,37.3543,425221.0
2018-10-18 15:40:00,46.08,46.15,45.96,46.03,689561.0,37.3543,37.411,37.257,37.3137,689561.0
2018-10-18 15:50:00,46.03,46.03,45.88,46.02,854869.0,37.3137,37.3137,37.1921,37.3056,854869.0
2018-10-19 09:30:00,46.07,46.2,45.64,46.17,747520.0,37.3462,37.4515,36.9976,37.4272,747520.0
2018-10-19 09:40:00,46.16,46.4,46.06,46.3,405317.0,37.4191,37.6137,37.3381,37.5326,405317.0
2018-10-19 09:50:00,46.31,46.46,46.28,46.32,317930.0,37.5407,37.6623,37.5164,37.5488,317930.0
2018-10-19 10:00:00,46.33,46.45,46.26,46.4,378875.0,37.5569,37.6542,37.5002,37.6137,378875.0
2018-10-19 10:10:00,46.39,46.49,46.27,46.47,362445.0,37.6056,37.6866,37.5083,37.6704,362445.0
2018-10-19 10:20:00,46.47,46.48,46.35,46.39,217700.0,37.6704,37.6785,37.5731,37.6056,217700.0
2018-10-19 10:30:00,46.39,46.59,46.36,46.53,340659.0,37.6056,37.7677,37.5812,37.7191,340659.0
2018-10-19 10:40:00,46.53,46.54,46.35,46.43,231090.0,37.7191,37.7272,37.5731,37.638,231090.0
2018-10-19 10:50:00,46.44,46.52,46.36,46.5,276606.0,37.6461,37.7109,37.5812,37.6947,276606.0
2018-10-19 11:00:00,46.5,46.52,46.4,46.45,192996.0,37.6947,37.7109,37.6137,37.6542,192996.0
2018-10-19 11:10:00,46.46,46.49,46.39,46.41,240807.0,37.6623,37.6866,37.6056,37.6218,240807.0
2018-10-19 11:20:00,46.42,46.47,46.35,46.41,183741.0,37.6299,37.6704,37.5731,37.6218,183741.0
2018-10-19 11:30:00,46.42,46.45,46.29,46.32,211982.0,37.6299,37.6542,37.5245,37.5488,211982.0
2018-10-19 11:40:00,46.31,46.4,46.22,46.36,233280.0,37.5407,37.6137,37.4678,37.5812,233280.0
2018-10-19 11:50:00,46.36,46.53,46.34,46.51,177516.0,37.5812,37.7191,37.565,37.7028,177516.0
2018-10-19 12:00:00,46.51,46.62,46.46,46.5,189290.0,37.7028,37.792,37.6623,37.6947,189290.0
2018-10-19 12:10:00,46.51,46.52,46.32,46.39,175680.0,37.7028,37.7109,37.5488,37.6056,175680.0
2018-10-19 12:20:00,46.38,46.42,46.27,46.28,199940.0,37.5975,37.6299,37.5083,37.5164,199940.0
2018-10-19 12:30:00,46.28,46.32,46.2,46.26,166838.0,37.5164,37.5488,37.4515,37.5002,166838.0
2018-10-19 12:40:00,46.25,46.35,46.17,46.3,161101.0,37.4921,37.5731,37.4272,37.5326,161101.0
2018-10-19 12:50:00,46.3,46.38,46.23,46.24,151979.0,37.5326,37.5975,37.4759,37.484,151979.0
2018-10-19 13:00:00,46.23,46.23,46.12,46.18,282031.0,37.4759,37.4759,37.3867,37.4353,282031.0
2018-10-19 13:10:00,46.19,46.44,46.18,46.41,264548.0,37.4434,37.6461,37.4353,37.6218,264548.0
2018-10-19 13:20:00,46.42,46.42,46.28,46.33,175837.0,37.6299,37.6299,37.5164,37.5569,175837.0
2018-10-19 13:30:00,46.33,46.44,46.27,46.44,377518.0,37.5569,37.6461,37.5083,37.6461,377518.0
2018-10-19 13:40:00,46.43,46.57,46.38,46.57,231284.0,37.638,37.7515,37.5975,37.7515,231284.0
2018-10-19 13:50:00,46.57,46.57,46.41,46.44,256232.0,37.7515,37.7515,37.6218,37.6461,256232.0
2018-10-19 14:00:00,46.44,46.46,46.17,46.29,553804.0,37.6461,37.6623,37.4272,37.5245,553804.0
2018-10-19 14:10:00,46.29,46.42,46.23,46.4,303236.0,37.5245,37.6299,37.4759,37.6137,303236.0
2018-10-19 14:20:00,46.4,46.52,46.39,46.49,295474.0,37.6137,37.7109,37.6056,37.6866,295474.0
2018-10-19 14:30:00,46.49,46.62,46.45,46.58,251748.0,37.6866,37.792,37.6542,37.7596,251748.0
2018-10-19 14:40:00,46.57,46.66,46.52,46.65,184734.0,37.7515,37.8244,37.7109,37.8163,184734.0
2018-10-19 14:50:00,46.65,46.68,46.62,46.65,173264.0,37.8163,37.8406,37.792,37.8163,173264.0
2018-10-19 15:00:00,46.65,46.69,46.52,46.57,198472.0,37.8163,37.8488,37.7109,37.7515,198472.0
2018-10-19 15:10:00,46.57,46.65,46.51,46.63,195502.0,37.7515,37.8163,37.7028,37.8001,195502.0
2018-10-19 15:20:00,46.63,46.73,46.58,46.69,297076.0,37.8001,37.8812,37.7596,37.8488,297076.0
2018-10-19 15:30:00,46.7,46.7,46.57,46.57,317871.0,37.8569,37.8569,37.7515,37.7515,317871.0
2018-10-19 15:40:00,46.56,46.63,46.51,46.61,593801.0,37.7434,37.8001,37.7028,37.7839,593801.0
2018-10-19 15:50:00,46.6,46.66,46.42,46.43,1163118.0,37.7758,37.8244,37.6299,37.638,1163118.0
2018-10-22 09:30:00,46.43,46.72,46.29,46.43,360112.0,37.638,37.8731,37.5245,37.638,360112.0
2018-10-22 09:40:00,46.44,46.47,46.06,46.13,318970.0,37.6461,37.6704,37.3381,37.3948,318970.0
2018-10-22 09:50:00,46.12,46.32,45.99,46.3,280324.0,37.3867,37.5488,37.2813,37.5326,280324.0
2018-10-22 10:00:00,46.3,46.37,46.07,46.16,195753.0,37.5326,37.5893,37.3462,37.4191,195753.0
2018-10-22 10:10:00,46.16,46.17,45.95,46.02,401079.0,37.4191,37.4272,37.2489,37.3056,401079.0
2018-10-22 10:20:00,46.02,46.02,45.77,45.87,260092.0,37.3056,37.3056,37.103,37.184,260092.0
2018-10-22 10:30:00,45.86,46.0,45.84,45.94,243487.0,37.1759,37.2894,37.1597,37.2408,243487.0
2018-10-22 10:40:00,45.94,46.11,45.93,46.04,262798.0,37.2408,37.3786,37.2327,37.3218,262798.0
2018-10-22 10:50:00,46.04,46.14,45.99,46.03,132991.0,37.3218,37.4029,37.2813,37.3137,132991.0
2018-10-22 11:00:00,46.02,46.03,45.79,45.8,158913.0,37.3056,37.3137,37.1192,37.1273,158913.0
2018-10-22 11:10:00,45.8,45.8,45.62,45.71,363283.0,37.1273,37.1273,36.9814,37.0543,363283.0
2018-10-22 11:20:00,45.71,45.78,45.65,45.7,251064.0,37.0543,37.1111,37.0057,37.0462,251064.0
2018-10-22 11:30:00,45.7,45.74,45.59,45.62,103122.0,37.0462,37.0786,36.957,36.9814,103122.0
2018-10-22 11:40:00,45.62,45.66,45.49,45.62,147098.0,36.9814,37.0138,36.876,36.9814,147098.0
2018-10-22 11:50:00,45.62,45.62,45.29,45.32,425156.0,36.9814,36.9814,36.7139,36.7382,425156.0
2018-10-22 12:00:00,45.33,45.48,45.32,45.43,182074.0,36.7463,36.8679,36.7382,36.8273,182074.0
2018-10-22 12:10:00,45.44,45.5,45.31,45.41,236244.0,36.8355,36.8841,36.7301,36.8111,236244.0
2018-10-22 12:20:00,45.41,45.44,45.28,45.36,137047.0,36.8111,36.8355,36.7058,36.7706,137047.0
2018-10-22 12:30:00,45.36,45.42,45.31,45.34,128297.0,36.7706,36.8192,36.7301,36.7544,128297.0
2018-10-22 12:40:00,45.34,45.47,45.32,45.39,217527.0,36.7544,36.8598,36.7382,36.7949,217527.0
2018-10-22 12:50:00,45.38,45.58,45.38,45.53,260945.0,36.7868,36.9489,36.7868,36.9084,260945.0
2018-10-22 13:00:00,45.53,45.7,45.51,45.66,140730.0,36.9084,37.0462,36.8922,37.0138,140730.0
2018-10-22 13:10:00,45.67,45.68,45.57,45.58,107518.0,37.0219,37.03,36.9408,36.9489,107518.0
2018-10-22 13:20:00,45.58,45.6,45.47,45.53,93214.0,36.9489,36.9652,36.8598,36.9084,93214.0
2018-10-22 13:30:00,45.53,45.64,45.52,45.55,112322.0,36.9084,36.9976,36.9003,36.9246,112322.0
2018-10-22 13:40:00,45.55,45.61,45.45,45.46,102850.0,36.9246,36.9733,36.8436,36.8517,102850.0
2018-10-22 13:50:00,45.47,45.47,45.38,45.39,192540.0,36.8598,36.8598,36.7868,36.7949,192540.0
2018-10-22 14:00:00,45.38,45.42,45.34,45.36,191081.0,36.7868,36.8192,36.7544,36.7706,191081.0
2018-10-22 14:10:00,45.36,45.4,45.28,45.37,166512.0,36.7706,36.803,36.7058,36.7787,166512.0
2018-10-22 14:20:00,45.37,45.4,45.32,45.34,240152.0,36.7787,36.803,36.7382,36.7544,240152.0
2018-10-22 14:30:00,45.34,45.37,45.29,45.35,130458.0,36.7544,36.7787,36.7139,36.7625,130458.0
2018-10-22 14:40:00,45.34,45.39,45.22,45.35,167630.0,36.7544,36.7949,36.6571,36.7625,167630.0
2018-10-22 14:50:00,45.35,45.37,45.26,45.32,166545.0,36.7625,36.7787,36.6895,36.7382,166545.0
2018-10-22 15:00:00,45.32,45.45,45.27,45.39,184968.0,36.7382,36.8436,36.6976,36.7949,184968.0
2018-10-22 15:10:00,45.38,45.46,45.31,45.32,172549.0,36.7868,36.8517,36.7301,36.7382,172549.0
2018-10-22 15:20:00,45.32,45.34,45.26,45.31,170105.0,36.7382,36.7544,36.6895,36.7301,170105.0
2018-10-22 15:30:00,45.31,45.42,45.24,45.24,275391.0,36.7301,36.8192,36.6733,36.6733,275391.0
2018-10-22 15:40:00,45.24,45.27,45.14,45.15,502901.0,36.6733,36.6976,36.5923,36.6004,502901.0
2018-10-22 15:50:00,45.14,45.19,45.09,45.11,956698.0,36.5923,36.6328,36.5517,36.5679,956698.0
2018-10-23 09:30:00,44.02,44.19,43.75,44.16,687179.0,35.6843,35.8222,35.4655,35.7978,687179.0
2018-10-23 09:40:00,44.15,44.43,43.84,44.38,466986.0,35.7897,36.0167,35.5384,35.9762,466986.0
2018-10-23 09:50:00,44.38,44.38,43.98,44.0,288587.0,35.9762,35.9762,35.6519,35.6681,288587.0
2018-10-23 10:00:00,44.0,44.07,43.77,43.84,522095.0,35.6681,35.7249,35.4817,35.5384,522095.0
2018-10-23 10:10:00,43.83,43.9,43.58,43.67,502291.0,35.5303,35.5871,35.3277,35.4006,502291.0
2018-10-23 10:20:00,43.66,43.73,43.47,43.57,796261.0,35.3925,35.4493,35.2385,35.3196,796261.0
2018-10-23 10:30:00,43.56,43.59,43.31,43.55,527574.0,35.3115,35.3358,35.1088,35.3033,527574.0
2018-10-23 10:40:00,43.55,43.99,43.55,43.98,692531.0,35.3033,35.66,35.3033,35.6519,692531.0
2018-10-23 10:50:00,43.98,44.17,43.96,44.17,353888.0,35.6519,35.8059,35.6357,35.8059,353888.0
2018-10-23 11:00:00,44.16,44.44,44.08,44.32,406043.0,35.7978,36.0248,35.733,35.9275,406043.0
2018-10-23 11:10:00,44.32,44.57,44.32,44.49,487613.0,35.9275,36.1302,35.9275,36.0653,487613.0
2018-10-23 11:20:00,44.48,44.54,44.36,44.36,309209.0,36.0572,36.1059,35.96,35.96,309209.0
2018-10-23 11:30:00,44.36,44.42,44.13,44.15,460749.0,35.96,36.0086,35.7735,35.7897,460749.0
2018-10-23 11:40:00,44.15,44.22,44.11,44.12,239467.0,35.7897,35.8465,35.7573,35.7654,239467.0
2018-10-23 11:50:00,44.12,44.18,44.02,44.02,210583.0,35.7654,35.814,35.6843,35.6843,210583.0
2018-10-23 12:00:00,44.02,44.26,44.01,44.24,175908.0,35.6843,35.8789,35.6762,35.8627,175908.0
2018-10-23 12:10:00,44.24,44.31,44.22,44.3,235027.0,35.8627,35.9194,35.8465,35.9113,235027.0
2018-10-23 12:20:00,44.31,44.37,44.21,44.32,317176.0,35.9194,35.9681,35.8384,35.9275,317176.0
2018-10-23 12:30:00,44.32,44.41,44.25,44.31,248937.0,35.9275,36.0005,35.8708,35.9194,248937.0
2018-10-23 12:40:00,44.3,44.39,44.24,44.28,228197.0,35.9113,35.9843,35.8627,35.8951,228197.0
2018-10-23 12:50:00,44.29,44.37,44.25,44.3,180704.0,35.9032,35.9681,35.8708,35.9113,180704.0
2018-10-23 13:00:00,44.3,44.56,44.28,44.55,166240.0,35.9113,36.1221,35.8951,36.114,166240.0
2018-10-23 13:10:00,44.55,44.58,44.37,44.4,164150.0,36.114,36.1383,35.9681,35.9924,164150.0
2018-10-23 13:20:00,44.4,44.49,44.32,44.33,129656.0,35.9924,36.0653,35.9275,35.9356,129656.0
2018-10-23 13:30:00,44.33,44.4,44.16,44.23,223856.0,35.9356,35.9924,35.7978,35.8546,223856.0
2018-10-23 13:40:00,44.24,44.26,44.1,44.14,147554.0,35.8627,35.8789,35.7492,35.7816,147554.0
2018-10-23 13:50:00,44.14,44.26,44.05,44.11,148628.0,35.7816,35.8789,35.7087,35.7573,148628.0
2018-10-23 14:00:00,44.11,44.28,44.1,44.26,163808.0,35.7573,35.8951,35.7492,35.8789,163808.0
2018-10-23 14:10:00,44.26,44.54,44.24,44.54,229253.0,35.8789,36.1059,35.8627,36.1059,229253.0
2018-10-23 14:20:00,44.54,44.61,44.47,44.56,222873.0,36.1059,36.1626,36.0491,36.1221,222873.0
2018-10-23 14:30:00,44.56,44.7,44.54,44.64,214106.0,36.1221,36.2356,36.1059,36.1869,214106.0
2018-10-23 14:40:00,44.64,44.69,44.57,44.66,194492.0,36.1869,36.2275,36.1302,36.2032,194492.0
2018-10-23 14:50:00,44.66,44.79,44.64,44.72,194496.0,36.2032,36.3085,36.1869,36.2518,194496.0
2018-10-23 15:00:00,44.71,44.81,44.65,44.66,338648.0,36.2437,36.3248,36.195,36.2032,338648.0
2018-10-23 15:10:00,44.65,44.75,44.58,44.63,223049.0,36.195,36.2761,36.1383,36.1788,223049.0
2018-10-23 15:20:00,44.62,44.81,44.62,44.65,308895.0,36.1707,36.3248,36.1707,36.195,308895.0
2018-10-23 15:30:00,44.64,44.81,44.63,44.66,301544.0,36.1869,36.3248,36.1788,36.2032,301544.0
2018-10-23 15:40:00,44.66,44.71,44.48,44.56,535704.0,36.2032,36.2437,36.0572,36.1221,535704.0
2018-10-23 15:50:00,44.56,44.6,44.44,44.5,994295.0,36.1221,36.1545,36.0248,36.0735,994295.0
2018-10-24 09:30:00,44.79,44.8,44.26,44.51,402876.0,36.3085,36.3166,35.8789,36.0816,402876.0
2018-10-24 09:40:00,44.51,44.74,44.45,44.5,280591.0,36.0816,36.268,36.0329,36.0735,280591.0
2018-10-24 09:50:00,44.5,44.51,44.3,44.33,269896.0,36.0735,36.0816,35.9113,35.9356,269896.0
2018-10-24 10:00:00,44.34,44.48,44.29,44.34,265856.0,35.9438,36.0572,35.9032,35.9438,265856.0
2018-10-24 10:10:00,44.34,44.43,44.15,44.18,199701.0,35.9438,36.0167,35.7897,35.814,199701.0
2018-10-24 10:20:00,44.19,44.23,44.03,44.18,378998.0,35.8222,35.8546,35.6925,35.814,378998.0
2018-10-24 10:30:00,44.18,44.39,44.16,44.23,222568.0,35.814,35.9843,35.7978,35.8546,222568.0
2018-10-24 10:40:00,44.23,44.28,44.04,44.1,222471.0,35.8546,35.8951,35.7006,35.7492,222471.0
2018-10-24 10:50:00,44.11,44.17,43.93,43.94,141065.0,35.7573,35.8059,35.6114,35.6195,141065.0
2018-10-24 11:00:00,43.94,44.0,43.77,43.79,219137.0,35.6195,35.6681,35.4817,35.4979,219137.0
2018-10-24 11:10:00,43.8,43.96,43.8,43.82,243601.0,35.506,35.6357,35.506,35.5222,243601.0
2018-10-24 11:20:00,43.8,44.0,43.76,43.89,247485.0,35.506,35.6681,35.4736,35.579,247485.0
2018-10-24 11:30:00,43.9,44.0,43.8,43.93,195377.0,35.5871,35.6681,35.506,35.6114,195377.0
2018-10-24 11:40:00,43.94,44.07,43.87,44.05,261868.0,35.6195,35.7249,35.5627,35.7087,261868.0
2018-10-24 11:50:00,44.05,44.26,43.98,44.19,301903.0,35.7087,35.8789,35.6519,35.8222,301903.0
2018-10-24 12:00:00,44.19,44.24,44.12,44.17,141184.0,35.8222,35.8627,35.7654,35.8059,141184.0
2018-10-24 12:10:00,44.18,44.28,44.14,44.18,151714.0,35.814,35.8951,35.7816,35.814,151714.0
2018-10-24 12:20:00,44.18,44.21,44.07,44.07,168896.0,35.814,35.8384,35.7249,35.7249,168896.0
2018-10-24 12:30:00,44.08,44.1,43.95,44.04,523997.0,35.733,35.7492,35.6276,35.7006,523997.0
2018-10-24 12:40:00,44.04,44.13,43.98,44.06,375778.0,35.7006,35.7735,35.6519,35.7168,375778.0
2018-10-24 12:50:00,44.05,44.18,43.99,44.13,183160.0,35.7087,35.814,35.66,35.7735,183160.0
2018-10-24 13:00:00,44.12,44.12,43.88,43.91,203948.0,35.7654,35.7654,35.5709,35.5952,203948.0
2018-10-24 13:10:00,43.91,43.92,43.69,43.92,425779.0,35.5952,35.6033,35.4168,35.6033,425779.0
2018-10-24 13:20:00,43.91,43.92,43.8,43.84,212169.0,35.5952,35.6033,35.506,35.5384,212169.0
2018-10-24 13:30:00,43.85,43.92,43.7,43.82,197506.0,35.5465,35.6033,35.4249,35.5222,197506.0
2018-10-24 13:40:00,43.81,44.05,43.81,44.04,228639.0,35.5141,35.7087,35.5141,35.7006,228639.0
2018-10-24 13:50:00,44.04,44.1,43.91,43.97,198367.0,35.7006,35.7492,35.5952,35.6438,198367.0
2018-10-24 14:00:00,43.96,44.02,43.88,43.88,311165.0,35.6357,35.6843,35.5709,35.5709,311165.0
2018-10-24 14:10:00,43.89,44.0,43.85,43.98,206984.0,35.579,35.6681,35.5465,35.6519,206984.0
2018-10-24 14:20:00,43.98,44.1,43.91,44.09,511411.0,35.6519,35.7492,35.5952,35.7411,511411.0
2018-10-24 14:30:00,44.09,44.24,44.07,44.22,200684.0,35.7411,35.8627,35.7249,35.8465,200684.0
2018-10-24 14:40:00,44.21,44.22,43.99,44.02,209789.0,35.8384,35.8465,35.66,35.6843,209789.0
2018-10-24 14:50:00,44.01,44.05,43.92,43.98,169794.0,35.6762,35.7087,35.6033,35.6519,169794.0
2018-10-24 15:00:00,43.98,43.98,43.69,43.79,329290.0,35.6519,35.6519,35.4168,35.4979,329290.0
2018-10-24 15:10:00,43.79,43.96,43.77,43.8,267608.0,35.4979,35.6357,35.4817,35.506,267608.0
2018-10-24 15:20:00,43.8,43.84,43.59,43.61,348465.0,35.506,35.5384,35.3358,35.352,348465.0
2018-10-24 15:30:00,43.61,43.8,43.57,43.78,802176.0,35.352,35.506,35.3196,35.4898,802176.0
2018-10-24 15:40:00,43.77,43.92,43.63,43.65,1112753.0,35.4817,35.6033,35.3682,35.3844,1112753.0
2018-10-24 15:50:00,43.65,43.7,43.33,43.49,1437565.0,35.3844,35.4249,35.125,35.2547,1437565.0
2018-10-25 09:30:00,43.96,44.55,43.95,44.54,748675.0,35.6357,36.114,35.6276,36.1059,748675.0
2018-10-25 09:40:00,44.53,44.54,44.18,44.24,432762.0,36.0978,36.1059,35.814,35.8627,432762.0
2018-10-25 09:50:00,44.24,44.46,44.17,44.2,545003.0,35.8627,36.041,35.8059,35.8303,545003.0
2018-10-25 10:00:00,44.2,44.44,44.12,44.41,299249.0,35.8303,36.0248,35.7654,36.0005,299249.0
2018-10-25 10:10:00,44.41,44.45,44.09,44.1,418320.0,36.0005,36.0329,35.7411,35.7492,418320.0
2018-10-25 10:20:00,44.1,44.23,44.0,44.22,265463.0,35.7492,35.8546,35.6681,35.8465,265463.0
2018-10-25 10:30:00,44.23,44.39,44.2,44.28,304372.0,35.8546,35.9843,35.8303,35.8951,304372.0
2018-10-25 10:40:00,44.29,44.46,44.27,44.37,238624.0,35.9032,36.041,35.887,35.9681,238624.0
2018-10-25 10:50:00,44.37,44.51,44.34,44.39,234590.0,35.9681,36.0816,35.9438,35.9843,234590.0
2018-10-25 11:00:00,44.39,44.5,44.26,44.33,244544.0,35.9843,36.0735,35.8789,35.9356,244544.0
2018-10-25 11:10:00,44.32,44.47,44.2,44.46,268002.0,35.9275,36.0491,35.8303,36.041,268002.0
2018-10-25 11:20:00,44.46,44.73,44.45,44.73,228835.0,36.041,36.2599,36.0329,36.2599,228835.0
2018-10-25 11:30:00,44.73,44.79,44.7,44.76,304415.0,36.2599,36.3085,36.2356,36.2842,304415.0
2018-10-25 11:40:00,44.76,44.76,44.58,44.72,167038.0,36.2842,36.2842,36.1383,36.2518,167038.0
2018-10-25 11:50:00,44.72,44.77,44.65,44.69,132591.0,36.2518,36.2923,36.195,36.2275,132591.0
2018-10-25 12:00:00,44.7,44.73,44.64,44.67,167177.0,36.2356,36.2599,36.1869,36.2113,167177.0
2018-10-25 12:10:00,44.66,44.69,44.47,44.47,219273.0,36.2032,36.2275,36.0491,36.0491,219273.0
2018-10-25 12:20:00,44.47,44.53,44.42,44.42,139404.0,36.0491,36.0978,36.0086,36.0086,139404.0
2018-10-25 12:30:00,44.41,44.51,44.36,44.51,223800.0,36.0005,36.0816,35.96,36.0816,223800.0
2018-10-25 12:40:00,44.51,44.55,44.45,44.54,176684.0,36.0816,36.114,36.0329,36.1059,176684.0
2018-10-25 12:50:00,44.55,44.67,44.53,44.67,146442.0,36.114,36.2113,36.0978,36.2113,146442.0
2018-10-25 13:00:00,44.67,44.69,44.42,44.42,149173.0,36.2113,36.2275,36.0086,36.0086,149173.0
2018-10-25 13:10:00,44.42,44.43,44.27,44.27,182113.0,36.0086,36.0167,35.887,35.887,182113.0
2018-10-25 13:20:00,44.27,44.52,44.26,44.52,292985.0,35.887,36.0897,35.8789,36.0897,292985.0
2018-10-25 13:30:00,44.52,44.66,44.48,44.58,206121.0,36.0897,36.2032,36.0572,36.1383,206121.0
2018-10-25 13:40:00,44.57,44.63,44.53,44.56,135324.0,36.1302,36.1788,36.0978,36.1221,135324.0
2018-10-25 13:50:00,44.57,44.58,44.43,44.45,107637.0,36.1302,36.1383,36.0167,36.0329,107637.0
2018-10-25 14:00:00,44.44,44.62,44.4,44.59,145695.0,36.0248,36.1707,35.9924,36.1464,145695.0
2018-10-25 14:10:00,44.59,44.67,44.56,44.65,181617.0,36.1464,36.2113,36.1221,36.195,181617.0
2018-10-25 14:20:00,44.65,44.78,44.62,44.76,140590.0,36.195,36.3004,36.1707,36.2842,140590.0
2018-10-25 14:30:00,44.75,44.92,44.74,44.83,163424.0,36.2761,36.4139,36.268,36.341,163424.0
2018-10-25 14:40:00,44.83,44.95,44.82,44.91,119472.0,36.341,36.4382,36.3329,36.4058,119472.0
2018-10-25 14:50:00,44.91,44.92,44.83,44.87,123777.0,36.4058,36.4139,36.341,36.3734,123777.0
2018-10-25 15:00:00,44.87,44.89,44.76,44.77,160633.0,36.3734,36.3896,36.2842,36.2923,160633.0
2018-10-25 15:10:00,44.77,44.93,44.74,44.91,186166.0,36.2923,36.422,36.268,36.4058,186166.0
2018-10-25 15:20:00,44.91,44.96,44.83,44.89,304136.0,36.4058,36.4463,36.341,36.3896,304136.0
2018-10-25 15:30:00,44.89,44.94,44.78,44.82,408110.0,36.3896,36.4301,36.3004,36.3329,408110.0
2018-10-25 15:40:00,44.82,44.85,44.56,44.59,550958.0,36.3329,36.3572,36.1221,36.1464,550958.0
2018-10-25 15:50:00,44.6,44.65,44.41,44.56,1292645.0,36.1545,36.195,36.0005,36.1221,1292645.0
2018-10-26 09:30:00,43.77,43.89,43.45,43.61,405481.0,35.4817,35.579,35.2223,35.352,405481.0
2018-10-26 09:40:00,43.6,43.84,43.51,43.83,318889.0,35.3439,35.5384,35.2709,35.5303,318889.0
2018-10-26 09:50:00,43.82,43.82,43.54,43.69,314029.0,35.5222,35.5222,35.2952,35.4168,314029.0
2018-10-26 10:00:00,43.69,43.7,43.28,43.41,412791.0,35.4168,35.4249,35.0845,35.1899,412791.0
2018-10-26 10:10:00,43.41,43.61,43.41,43.57,314799.0,35.1899,35.352,35.1899,35.3196,314799.0
2018-10-26 10:20:00,43.56,43.75,43.51,43.65,630962.0,35.3115,35.4655,35.2709,35.3844,630962.0
2018-10-26 10:30:00,43.64,43.64,43.4,43.49,389256.0,35.3763,35.3763,35.1817,35.2547,389256.0
2018-10-26 10:40:00,43.49,43.58,43.33,43.41,240815.0,35.2547,35.3277,35.125,35.1899,240815.0
2018-10-26 10:50:00,43.4,43.48,43.25,43.28,254003.0,35.1817,35.2466,35.0602,35.0845,254003.0
2018-10-26 11:00:00,43.28,43.42,43.24,43.31,274187.0,35.0845,35.198,35.052,35.1088,274187.0
2018-10-26 11:10:00,43.31,43.57,43.3,43.49,348688.0,35.1088,35.3196,35.1007,35.2547,348688.0
2018-10-26 11:20:00,43.49,43.73,43.47,43.68,236545.0,35.2547,35.4493,35.2385,35.4087,236545.0
2018-10-26 11:30:00,43.69,43.95,43.68,43.73,317567.0,35.4168,35.6276,35.4087,35.4493,317567.0
2018-10-26 11:40:00,43.74,43.81,43.62,43.72,138134.0,35.4574,35.5141,35.3601,35.4412,138134.0
2018-10-26 11:50:00,43.72,43.88,43.7,43.71,167217.0,35.4412,35.5709,35.4249,35.433,167217.0
2018-10-26 12:00:00,43.7,43.9,43.69,43.9,147492.0,35.4249,35.5871,35.4168,35.5871,147492.0
2018-10-26 12:10:00,43.89,43.97,43.83,43.95,146923.0,35.579,35.6438,35.5303,35.6276,146923.0
2018-10-26 12:20:00,43.94,44.13,43.94,44.05,249405.0,35.6195,35.7735,35.6195,35.7087,249405.0
2018-10-26 12:30:00,44.06,44.17,44.01,44.1,182980.0,35.7168,35.8059,35.6762,35.7492,182980.0
2018-10-26 12:40:00,44.1,44.32,44.08,44.31,137359.0,35.7492,35.9275,35.733,35.9194,137359.0
2018-10-26 12:50:00,44.32,44.34,44.13,44.19,166281.0,35.9275,35.9438,35.7735,35.8222,166281.0
2018-10-26 13:00:00,44.19,44.39,44.19,44.27,199960.0,35.8222,35.9843,35.8222,35.887,199960.0
2018-10-26 13:10:00,44.27,44.39,44.22,44.32,178767.0,35.887,35.9843,35.8465,35.9275,178767.0
2018-10-26 13:20:00,44.31,44.36,44.2,44.23,153425.0,35.9194,35.96,35.8303,35.8546,153425.0
2018-10-26 13:30:00,44.23,44.23,44.02,44.05,259817.0,35.8546,35.8546,35.6843,35.7087,259817.0
2018-10-26 13:40:00,44.05,44.33,44.04,44.29,249201.0,35.7087,35.9356,35.7006,35.9032,249201.0
2018-10-26 13:50:00,44.29,44.5,44.28,44.46,189289.0,35.9032,36.0735,35.8951,36.041,189289.0
2018-10-26 14:00:00,44.46,44.52,44.28,44.33,245371.0,36.041,36.0897,35.8951,35.9356,245371.0
2018-10-26 14:10:00,44.33,44.39,44.14,44.17,142611.0,35.9356,35.9843,35.7816,35.8059,142611.0
2018-10-26 14:20:00,44.18,44.28,44.04,44.23,174150.0,35.814,35.8951,35.7006,35.8546,174150.0
2018-10-26 14:30:00,44.23,44.39,44.19,44.27,141326.0,35.8546,35.9843,35.8222,35.887,141326.0
2018-10-26 14:40:00,44.27,44.3,44.01,44.02,144241.0,35.887,35.9113,35.6762,35.6843,144241.0
2018-10-26 14:50:00,44.03,44.04,43.79,43.86,237542.0,35.6925,35.7006,35.4979,35.5546,237542.0
2018-10-26 15:00:00,43.86,43.93,43.73,43.88,334817.0,35.5546,35.6114,35.4493,35.5709,334817.0
2018-10-26 15:10:00,43.88,44.01,43.66,43.97,309891.0,35.5709,35.6762,35.3925,35.6438,309891.0
2018-10-26 15:20:00,43.97,44.17,43.95,44.09,271163.0,35.6438,35.8059,35.6276,35.7411,271163.0
2018-10-26 15:30:00,44.08,44.21,43.9,44.09,404160.0,35.733,35.8384,35.5871,35.7411,404160.0
2018-10-26 15:40:00,44.08,44.26,43.83,44.11,640849.0,35.733,35.8789,35.5303,35.7573,640849.0
2018-10-26 15:50:00,44.12,44.3,43.83,43.93,942454.0,35.7654,35.9113,35.5303,35.6114,942454.0
2018-10-29 09:30:00,44.59,44.83,44.48,44.5,301727.0,36.1464,36.341,36.0572,36.0735,301727.0
2018-10-29 09:40:00,44.5,44.59,44.39,44.4,260817.0,36.0735,36.1464,35.9843,35.9924,260817.0
2018-10-29 09:50:00,44.4,44.59,44.28,44.58,208296.0,35.9924,36.1464,35.8951,36.1383,208296.0
2018-10-29 10:00:00,44.58,44.89,44.58,44.83,263734.0,36.1383,36.3896,36.1383,36.341,263734.0
2018-10-29 10:10:00,44.84,44.93,44.79,44.87,259939.0,36.3491,36.422,36.3085,36.3734,259939.0
2018-10-29 10:20:00,44.87,44.97,44.82,44.94,162198.0,36.3734,36.4545,36.3329,36.4301,162198.0
2018-10-29 10:30:00,44.93,45.07,44.75,44.8,206073.0,36.422,36.5355,36.2761,36.3166,206073.0
2018-10-29 10:40:00,44.8,44.94,44.78,44.86,270643.0,36.3166,36.4301,36.3004,36.3653,270643.0
2018-10-29 10:50:00,44.85,45.07,44.85,45.01,172389.0,36.3572,36.5355,36.3572,36.4869,172389.0
2018-10-29 11:00:00,45.02,45.08,44.86,44.87,141975.0,36.495,36.5436,36.3653,36.3734,141975.0
2018-10-29 11:10:00,44.86,44.88,44.62,44.66,269859.0,36.3653,36.3815,36.1707,36.2032,269859.0
2018-10-29 11:20:00,44.66,44.74,44.6,44.73,137328.0,36.2032,36.268,36.1545,36.2599,137328.0
2018-10-29 11:30:00,44.73,44.83,44.69,44.76,233832.0,36.2599,36.341,36.2275,36.2842,233832.0
2018-10-29 11:40:00,44.76,44.86,44.72,44.85,181975.0,36.2842,36.3653,36.2518,36.3572,181975.0
2018-10-29 11:50:00,44.84,44.87,44.51,44.53,191544.0,36.3491,36.3734,36.0816,36.0978,191544.0
2018-10-29 12:00:00,44.52,44.59,44.44,44.47,191450.0,36.0897,36.1464,36.0248,36.0491,191450.0
2018-10-29 12:10:00,44.48,44.48,44.35,44.36,235595.0,36.0572,36.0572,35.9519,35.96,235595.0
2018-10-29 12:20:00,44.36,44.41,44.22,44.41,252548.0,35.96,36.0005,35.8465,36.0005,252548.0
2018-10-29 12:30:00,44.4,44.51,44.32,44.47,245623.0,35.9924,36.0816,35.9275,36.0491,245623.0
2018-10-29 12:40:00,44.48,44.6,44.45,44.46,158770.0,36.0572,36.1545,36.0329,36.041,158770.0
2018-10-29 12:50:00,44.45,44.51,44.35,44.44,153866.0,36.0329,36.0816,35.9519,36.0248,153866.0
2018-10-29 13:00:00,44.43,44.63,44.42,44.62,144863.0,36.0167,36.1788,36.0086,36.1707,144863.0
2018-10-29 13:10:00,44.62,44.63,44.53,44.56,110515.0,36.1707,36.1788,36.0978,36.1221,110515.0
2018-10-29 13:20:00,44.55,44.59,44.45,44.45,117368.0,36.114,36.1464,36.0329,36.0329,117368.0
2018-10-29 13:30:00,44.46,44.61,44.43,44.53,112032.0,36.041,36.1626,36.0167,36.0978,112032.0
2018-10-29 13:40:00,44.53,44.61,44.46,44.53,139772.0,36.0978,36.1626,36.041,36.0978,139772.0
2018-10-29 13:50:00,44.52,44.67,44.48,44.49,146659.0,36.0897,36.2113,36.0572,36.0653,146659.0
2018-10-29 14:00:00,44.48,44.49,44.32,44.38,163340.0,36.0572,36.0653,35.9275,35.9762,163340.0
2018-10-29 14:10:00,44.38,44.38,44.16,44.31,310056.0,35.9762,35.9762,35.7978,35.9194,310056.0
2018-10-29 14:20:00,44.32,44.36,44.18,44.18,296389.0,35.9275,35.96,35.814,35.814,296389.0
2018-10-29 14:30:00,44.18,44.22,44.09,44.17,166643.0,35.814,35.8465,35.7411,35.8059,166643.0
2018-10-29 14:40:00,44.17,44.36,44.15,44.18,187158.0,35.8059,35.96,35.7897,35.814,187158.0
2018-10-29 14:50:00,44.18,44.18,44.01,44.09,252429.0,35.814,35.814,35.6762,35.7411,252429.0
2018-10-29 15:00:00,44.09,44.11,43.78,43.84,328093.0,35.7411,35.7573,35.4898,35.5384,328093.0
2018-10-29 15:10:00,43.85,43.87,43.55,43.74,416463.0,35.5465,35.5627,35.3033,35.4574,416463.0
2018-10-29 15:20:00,43.74,43.79,43.6,43.68,381727.0,35.4574,35.4979,35.3439,35.4087,381727.0
2018-10-29 15:30:00,43.68,43.73,43.53,43.64,545462.0,35.4087,35.4493,35.2871,35.3763,545462.0
2018-10-29 15:40:00,43.63,43.88,43.3,43.77,654704.0,35.3682,35.5709,35.1007,35.4817,654704.0
2018-10-29 15:50:00,43.77,43.93,43.72,43.93,1002222.0,35.4817,35.6114,35.4412,35.6114,1002222.0
2018-10-30 09:30:00,44.0,44.05,43.77,43.86,403817.0,35.9086,35.9494,35.7209,35.7943,403817.0
2018-10-30 09:40:00,43.85,44.14,43.81,43.98,385103.0,35.7862,36.0228,35.7535,35.8923,385103.0
2018-10-30 09:50:00,43.98,44.26,43.95,44.22,361495.0,35.8923,36.1208,35.8678,36.0881,361495.0
2018-10-30 10:00:00,44.22,44.28,44.11,44.11,300814.0,36.0881,36.1371,35.9984,35.9984,300814.0
2018-10-30 10:10:00,44.12,44.37,44.09,44.35,335891.0,36.0065,36.2106,35.982,36.1942,335891.0
2018-10-30 10:20:00,44.35,44.43,44.06,44.07,253555.0,36.1942,36.2595,35.9576,35.9657,253555.0
2018-10-30 10:30:00,44.07,44.12,43.87,43.99,246122.0,35.9657,36.0065,35.8025,35.9004,246122.0
2018-10-30 10:40:00,43.98,44.08,43.88,44.04,164065.0,35.8923,35.9739,35.8107,35.9412,164065.0
2018-10-30 10:50:00,44.03,44.09,43.89,43.94,222410.0,35.9331,35.982,35.8188,35.8596,222410.0
2018-10-30 11:00:00,43.95,43.95,43.76,43.88,243265.0,35.8678,35.8678,35.7127,35.8107,243265.0
2018-10-30 11:10:00,43.88,43.89,43.61,43.64,178919.0,35.8107,35.8188,35.5903,35.6148,178919.0
2018-10-30 11:20:00,43.64,43.86,43.56,43.8,205447.0,35.6148,35.7943,35.5495,35.7454,205447.0
2018-10-30 11:30:00,43.8,43.83,43.68,43.77,159639.0,35.7454,35.7699,35.6474,35.7209,159639.0
2018-10-30 11:40:00,43.77,43.88,43.71,43.86,192730.0,35.7209,35.8107,35.6719,35.7943,192730.0
2018-10-30 11:50:00,43.86,43.91,43.61,43.68,324315.0,35.7943,35.8351,35.5903,35.6474,324315.0
2018-10-30 12:00:00,43.68,43.94,43.68,43.9,170413.0,35.6474,35.8596,35.6474,35.827,170413.0
2018-10-30 12:10:00,43.9,44.02,43.86,44.01,367655.0,35.827,35.9249,35.7943,35.9168,367655.0
2018-10-30 12:20:00,44.01,44.13,43.94,44.12,217293.0,35.9168,36.0147,35.8596,36.0065,217293.0
2018-10-30 12:30:00,44.12,44.15,43.95,44.11,323955.0,36.0065,36.031,35.8678,35.9984,323955.0
2018-10-30 12:40:00,44.11,44.15,44.01,44.11,145420.0,35.9984,36.031,35.9168,35.9984,145420.0
2018-10-30 12:50:00,44.1,44.18,43.92,43.94,165353.0,35.9902,36.0555,35.8433,35.8596,165353.0
2018-10-30 13:00:00,43.93,44.04,43.91,44.03,218126.0,35.8515,35.9412,35.8351,35.9331,218126.0
2018-10-30 13:10:00,44.03,44.05,43.9,44.02,213434.0,35.9331,35.9494,35.827,35.9249,213434.0
2018-10-30 13:20:00,44.02,44.12,43.93,43.95,238271.0,35.9249,36.0065,35.8515,35.8678,238271.0
2018-10-30 13:30:00,43.94,44.03,43.9,43.99,155408.0,35.8596,35.9331,35.827,35.9004,155408.0
2018-10-30 13:40:00,43.99,44.19,43.98,44.17,152818.0,35.9004,36.0637,35.8923,36.0473,152818.0
2018-10-30 13:50:00,44.17,44.27,44.1,44.25,149923.0,36.0473,36.1289,35.9902,36.1126,149923.0
2018-10-30 14:00:00,44.25,44.32,44.03,44.05,189022.0,36.1126,36.1697,35.9331,35.9494,189022.0
2018-10-30 14:10:00,44.04,44.1,43.99,44.02,216280.0,35.9412,35.9902,35.9004,35.9249,216280.0
2018-10-30 14:20:00,44.02,44.08,43.86,43.91,275415.0,35.9249,35.9739,35.7943,35.8351,275415.0
2018-10-30 14:30:00,43.91,44.08,43.85,44.02,232645.0,35.8351,35.9739,35.7862,35.9249,232645.0
2018-10-30 14:40:00,44.02,44.05,43.93,44.04,163059.0,35.9249,35.9494,35.8515,35.9412,163059.0
2018-10-30 14:50:00,44.03,44.35,44.02,44.29,215194.0,35.9331,36.1942,35.9249,36.1453,215194.0
2018-10-30 15:00:00,44.29,44.32,44.1,44.22,207218.0,36.1453,36.1697,35.9902,36.0881,207218.0
2018-10-30 15:10:00,44.23,44.42,44.21,44.33,270102.0,36.0963,36.2514,36.08,36.1779,270102.0
2018-10-30 15:20:00,44.33,44.49,44.27,44.46,258146.0,36.1779,36.3085,36.1289,36.284,258146.0
2018-10-30 15:30:00,44.47,44.53,44.35,44.35,447023.0,36.2922,36.3411,36.1942,36.1942,447023.0
2018-10-30 15:40:00,44.36,44.41,44.31,44.37,563834.0,36.2024,36.2432,36.1616,36.2106,563834.0
2018-10-30 15:50:00,44.37,44.59,44.37,44.47,1094973.0,36.2106,36.3901,36.2106,36.2922,1094973.0
2018-10-31 09:30:00,45.14,45.41,45.11,45.37,550673.0,36.839,37.0593,36.8145,37.0267,550673.0
2018-10-31 09:40:00,45.37,45.58,45.36,45.53,469655.0,37.0267,37.198,37.0185,37.1572,469655.0
2018-10-31 09:50:00,45.52,45.66,45.47,45.61,385008.0,37.1491,37.2633,37.1083,37.2225,385008.0
2018-10-31 10:00:00,45.61,45.78,45.57,45.59,286497.0,37.2225,37.3613,37.1899,37.2062,286497.0
2018-10-31 10:10:00,45.59,45.72,45.51,45.62,263055.0,37.2062,37.3123,37.1409,37.2307,263055.0
2018-10-31 10:20:00,45.61,45.86,45.58,45.73,218856.0,37.2225,37.4265,37.198,37.3205,218856.0
2018-10-31 10:30:00,45.73,45.96,45.7,45.94,281378.0,37.3205,37.5082,37.296,37.4918,281378.0
2018-10-31 10:40:00,45.95,46.08,45.85,45.89,333140.0,37.5,37.6061,37.4184,37.451,333140.0
2018-10-31 10:50:00,45.89,45.93,45.79,45.82,292082.0,37.451,37.4837,37.3694,37.3939,292082.0
2018-10-31 11:00:00,45.82,45.88,45.75,45.86,250812.0,37.3939,37.4429,37.3368,37.4265,250812.0
2018-10-31 11:10:00,45.86,45.95,45.82,45.91,249710.0,37.4265,37.5,37.3939,37.4674,249710.0
2018-10-31 11:20:00,45.91,46.07,45.91,46.01,156987.0,37.4674,37.5979,37.4674,37.549,156987.0
2018-10-31 11:30:00,46.0,46.09,45.84,45.92,127823.0,37.5408,37.6143,37.4102,37.4755,127823.0
2018-10-31 11:40:00,45.93,45.98,45.79,45.84,160811.0,37.4837,37.5245,37.3694,37.4102,160811.0
2018-10-31 11:50:00,45.84,45.97,45.8,45.85,120040.0,37.4102,37.5163,37.3776,37.4184,120040.0
2018-10-31 12:00:00,45.86,45.89,45.62,45.67,167322.0,37.4265,37.451,37.2307,37.2715,167322.0
2018-10-31 12:10:00,45.66,45.7,45.53,45.6,148572.0,37.2633,37.296,37.1572,37.2144,148572.0
2018-10-31 12:20:00,45.6,45.71,45.56,45.67,154758.0,37.2144,37.3041,37.1817,37.2715,154758.0
2018-10-31 12:30:00,45.68,45.77,45.66,45.75,250422.0,37.2796,37.3531,37.2633,37.3368,250422.0
2018-10-31 12:40:00,45.75,45.81,45.68,45.77,126602.0,37.3368,37.3857,37.2796,37.3531,126602.0
2018-10-31 12:50:00,45.76,45.88,45.71,45.8,123617.0,37.3449,37.4429,37.3041,37.3776,123617.0
2018-10-31 13:00:00,45.81,45.89,45.73,45.89,232356.0,37.3857,37.451,37.3205,37.451,232356.0
2018-10-31 13:10:00,45.88,46.04,45.85,45.87,291997.0,37.4429,37.5734,37.4184,37.4347,291997.0
2018-10-31 13:20:00,45.87,45.99,45.86,45.88,155200.0,37.4347,37.5326,37.4265,37.4429,155200.0
2018-10-31 13:30:00,45.88,45.98,45.85,45.96,180141.0,37.4429,37.5245,37.4184,37.5082,180141.0
2018-10-31 13:40:00,45.95,46.18,45.94,46.14,289405.0,37.5,37.6877,37.4918,37.6551,289405.0
2018-10-31 13:50:00,46.15,46.2,46.13,46.15,460812.0,37.6632,37.704,37.6469,37.6632,460812.0
2018-10-31 14:00:00,46.15,46.24,46.1,46.22,262644.0,37.6632,37.7367,37.6224,37.7203,262644.0
2018-10-31 14:10:00,46.22,46.3,46.2,46.28,254485.0,37.7203,37.7856,37.704,37.7693,254485.0
2018-10-31 14:20:00,46.28,46.3,46.22,46.28,228519.0,37.7693,37.7856,37.7203,37.7693,228519.0
2018-10-31 14:30:00,46.27,46.3,46.06,46.1,350002.0,37.7611,37.7856,37.5898,37.6224,350002.0
2018-10-31 14:40:00,46.11,46.16,46.0,46.04,177690.0,37.6306,37.6714,37.5408,37.5734,177690.0
2018-10-31 14:50:00,46.04,46.17,46.02,46.13,184548.0,37.5734,37.6795,37.5571,37.6469,184548.0
2018-10-31 15:00:00,46.14,46.33,46.09,46.2,422754.0,37.6551,37.8101,37.6143,37.704,422754.0
2018-10-31 15:10:00,46.19,46.34,46.15,46.16,281809.0,37.6959,37.8183,37.6632,37.6714,281809.0
2018-10-31 15:20:00,46.16,46.18,46.02,46.11,369744.0,37.6714,37.6877,37.5571,37.6306,369744.0
2018-10-31 15:30:00,46.11,46.12,45.88,45.89,695250.0,37.6306,37.6387,37.4429,37.451,695250.0
2018-10-31 15:40:00,45.89,45.97,45.66,45.72,823643.0,37.451,37.5163,37.2633,37.3123,823643.0
2018-10-31 15:50:00,45.71,45.77,45.61,45.67,1253416.0,37.3041,37.3531,37.2225,37.2715,1253416.0
2018-11-01 09:30:00,45.82,46.18,45.66,46.05,522725.0,37.3939,37.6877,37.2633,37.5816,522725.0
2018-11-01 09:40:00,46.04,46.13,45.54,45.65,331792.0,37.5734,37.6469,37.1654,37.2552,331792.0
2018-11-01 09:50:00,45.64,45.75,45.56,45.69,176398.0,37.247,37.3368,37.1817,37.2878,176398.0
2018-11-01 10:00:00,45.69,45.7,45.45,45.56,295184.0,37.2878,37.296,37.0919,37.1817,295184.0
2018-11-01 10:10:00,45.56,45.89,45.56,45.75,234500.0,37.1817,37.451,37.1817,37.3368,234500.0
2018-11-01 10:20:00,45.75,45.84,45.64,45.8,119684.0,37.3368,37.4102,37.247,37.3776,119684.0
2018-11-01 10:30:00,45.8,45.96,45.8,45.9,142869.0,37.3776,37.5082,37.3776,37.4592,142869.0
2018-11-01 10:40:00,45.9,46.04,45.86,46.02,129177.0,37.4592,37.5734,37.4265,37.5571,129177.0
2018-11-01 10:50:00,46.03,46.11,45.94,46.03,101622.0,37.5653,37.6306,37.4918,37.5653,101622.0
2018-11-01 11:00:00,46.04,46.08,45.9,45.96,257147.0,37.5734,37.6061,37.4592,37.5082,257147.0
2018-11-01 11:10:00,45.96,46.06,45.95,46.05,173610.0,37.5082,37.5898,37.5,37.5816,173610.0
2018-11-01 11:20:00,46.06,46.15,46.03,46.12,120814.0,37.5898,37.6632,37.5653,37.6387,120814.0
2018-11-01 11:30:00,46.11,46.16,46.01,46.12,90589.0,37.6306,37.6714,37.549,37.6387,90589.0
2018-11-01 11:40:00,46.12,46.2,46.06,46.09,94665.0,37.6387,37.704,37.5898,37.6143,94665.0
2018-11-01 11:50:00,46.1,46.11,45.97,45.98,73774.0,37.6224,37.6306,37.5163,37.5245,73774.0
2018-11-01 12:00:00,45.98,45.99,45.89,45.95,102219.0,37.5245,37.5326,37.451,37.5,102219.0
2018-11-01 12:10:00,45.96,45.97,45.86,45.88,85948.0,37.5082,37.5163,37.4265,37.4429,85948.0
2018-11-01 12:20:00,45.89,45.92,45.84,45.9,100656.0,37.451,37.4755,37.4102,37.4592,100656.0
2018-11-01 12:30:00,45.91,45.98,45.87,45.91,98378.0,37.4674,37.5245,37.4347,37.4674,98378.0
2018-11-01 12:40:00,45.91,45.97,45.88,45.93,91222.0,37.4674,37.5163,37.4429,37.4837,91222.0
2018-11-01 12:50:00,45.93,45.99,45.92,45.99,84396.0,37.4837,37.5326,37.4755,37.5326,84396.0
2018-11-01 13:00:00,45.99,46.0,45.83,45.84,90634.0,37.5326,37.5408,37.4021,37.4102,90634.0
2018-11-01 13:10:00,45.84,45.94,45.83,45.94,60857.0,37.4102,37.4918,37.4021,37.4918,60857.0
2018-11-01 13:20:00,45.93,45.94,45.87,45.93,80148.0,37.4837,37.4918,37.4347,37.4837,80148.0
2018-11-01 13:30:00,45.94,45.96,45.82,45.85,77000.0,37.4918,37.5082,37.3939,37.4184,77000.0
2018-11-01 13:40:00,45.85,45.9,45.78,45.85,92670.0,37.4184,37.4592,37.3613,37.4184,92670.0
2018-11-01 13:50:00,45.84,45.92,45.82,45.89,120953.0,37.4102,37.4755,37.3939,37.451,120953.0
2018-11-01 14:00:00,45.89,45.92,45.82,45.83,107560.0,37.451,37.4755,37.3939,37.4021,107560.0
2018-11-01 14:10:00,45.83,45.9,45.8,45.87,82022.0,37.4021,37.4592,37.3776,37.4347,82022.0
2018-11-01 14:20:00,45.88,45.95,45.86,45.87,132714.0,37.4429,37.5,37.4265,37.4347,132714.0
2018-11-01 14:30:00,45.87,45.95,45.83,45.88,123399.0,37.4347,37.5,37.4021,37.4429,123399.0
2018-11-01 14:40:00,45.87,45.93,45.84,45.92,95981.0,37.4347,37.4837,37.4102,37.4755,95981.0
2018-11-01 14:50:00,45.92,46.07,45.91,46.02,164313.0,37.4755,37.5979,37.4674,37.5571,164313.0
2018-11-01 15:00:00,46.01,46.05,45.94,46.02,167741.0,37.549,37.5816,37.4918,37.5571,167741.0
2018-11-01 15:10:00,46.01,46.02,45.94,45.98,97582.0,37.549,37.5571,37.4918,37.5245,97582.0
2018-11-01 15:20:00,45.97,45.99,45.92,45.98,118585.0,37.5163,37.5326,37.4755,37.5245,118585.0
2018-11-01 15:30:00,45.98,46.03,45.88,46.02,311744.0,37.5245,37.5653,37.4429,37.5571,311744.0
2018-11-01 15:40:00,46.02,46.03,45.93,46.0,346258.0,37.5571,37.5653,37.4837,37.5408,346258.0
2018-11-01 15:50:00,45.99,46.0,45.87,45.89,823351.0,37.5326,37.5408,37.4347,37.451,823351.0
2018-11-02 09:30:00,46.5,46.8,46.45,46.77,357806.0,37.9489,38.1937,37.908,38.1692,357806.0
2018-11-02 09:40:00,46.77,46.92,46.72,46.92,265464.0,38.1692,38.2916,38.1284,38.2916,265464.0
2018-11-02 09:50:00,46.92,46.95,46.48,46.52,348996.0,38.2916,38.3161,37.9325,37.9652,348996.0
2018-11-02 10:00:00,46.51,46.56,46.31,46.33,326908.0,37.957,37.9978,37.7938,37.8101,326908.0
2018-11-02 10:10:00,46.33,46.42,46.22,46.3,222578.0,37.8101,37.8836,37.7203,37.7856,222578.0
2018-11-02 10:20:00,46.3,46.31,46.15,46.15,159369.0,37.7856,37.7938,37.6632,37.6632,159369.0
2018-11-02 10:30:00,46.16,46.24,46.01,46.02,246285.0,37.6714,37.7367,37.549,37.5571,246285.0
2018-11-02 10:40:00,46.01,46.11,45.94,46.03,218613.0,37.549,37.6306,37.4918,37.5653,218613.0
2018-11-02 10:50:00,46.03,46.19,46.03,46.14,217141.0,37.5653,37.6959,37.5653,37.6551,217141.0
2018-11-02 11:00:00,46.15,46.17,45.86,46.0,211446.0,37.6632,37.6795,37.4265,37.5408,211446.0
2018-11-02 11:10:00,46.0,46.03,45.78,45.86,218032.0,37.5408,37.5653,37.3613,37.4265,218032.0
2018-11-02 11:20:00,45.85,45.86,45.71,45.84,270181.0,37.4184,37.4265,37.3041,37.4102,270181.0
2018-11-02 11:30:00,45.84,45.95,45.78,45.91,189049.0,37.4102,37.5,37.3613,37.4674,189049.0
2018-11-02 11:40:00,45.92,45.95,45.76,45.8,217118.0,37.4755,37.5,37.3449,37.3776,217118.0
2018-11-02 11:50:00,45.8,45.92,45.74,45.92,204815.0,37.3776,37.4755,37.3286,37.4755,204815.0
2018-11-02 12:00:00,45.92,45.98,45.82,45.83,214770.0,37.4755,37.5245,37.3939,37.4021,214770.0
2018-11-02 12:10:00,45.84,45.95,45.81,45.95,97212.0,37.4102,37.5,37.3857,37.5,97212.0
2018-11-02 12:20:00,45.95,45.95,45.86,45.92,84880.0,37.5,37.5,37.4265,37.4755,84880.0
2018-11-02 12:30:00,45.92,45.95,45.65,45.66,214452.0,37.4755,37.5,37.2552,37.2633,214452.0
2018-11-02 12:40:00,45.67,45.79,45.65,45.78,131356.0,37.2715,37.3694,37.2552,37.3613,131356.0
2018-11-02 12:50:00,45.8,45.8,45.62,45.72,123241.0,37.3776,37.3776,37.2307,37.3123,123241.0
2018-11-02 13:00:00,45.72,45.72,45.53,45.58,156334.0,37.3123,37.3123,37.1572,37.198,156334.0
2018-11-02 13:10:00,45.57,45.77,45.55,45.77,121795.0,37.1899,37.3531,37.1736,37.3531,121795.0
2018-11-02 13:20:00,45.77,45.83,45.73,45.79,129579.0,37.3531,37.4021,37.3205,37.3694,129579.0
2018-11-02 13:30:00,45.79,45.81,45.71,45.75,89025.0,37.3694,37.3857,37.3041,37.3368,89025.0
2018-11-02 13:40:00,45.74,45.89,45.7,45.87,139261.0,37.3286,37.451,37.296,37.4347,139261.0
2018-11-02 13:50:00,45.87,45.89,45.76,45.8,92857.0,37.4347,37.451,37.3449,37.3776,92857.0
2018-11-02 14:00:00,45.8,45.8,45.6,45.61,100809.0,37.3776,37.3776,37.2144,37.2225,100809.0
2018-11-02 14:10:00,45.61,45.71,45.58,45.69,66103.0,37.2225,37.3041,37.198,37.2878,66103.0
2018-11-02 14:20:00,45.69,46.09,45.61,46.04,236549.0,37.2878,37.6143,37.2225,37.5734,236549.0
2018-11-02 14:30:00,46.04,46.08,45.85,45.85,272159.0,37.5734,37.6061,37.4184,37.4184,272159.0
2018-11-02 14:40:00,45.85,45.97,45.83,45.88,477436.0,37.4184,37.5163,37.4021,37.4429,477436.0
2018-11-02 14:50:00,45.88,45.95,45.86,45.88,209204.0,37.4429,37.5,37.4265,37.4429,209204.0
2018-11-02 15:00:00,45.88,45.93,45.76,45.88,188898.0,37.4429,37.4837,37.3449,37.4429,188898.0
2018-11-02 15:10:00,45.88,46.03,45.86,45.93,223010.0,37.4429,37.5653,37.4265,37.4837,223010.0
2018-11-02 15:20:00,45.93,46.01,45.9,45.95,201756.0,37.4837,37.549,37.4592,37.5,201756.0
2018-11-02 15:30:00,45.94,46.04,45.89,46.03,203374.0,37.4918,37.5734,37.451,37.5653,203374.0
2018-11-02 15:40:00,46.02,46.09,46.0,46.05,472582.0,37.5571,37.6143,37.5408,37.5816,472582.0
2018-11-02 15:50:00,46.05,46.08,45.86,45.95,1080824.0,37.5816,37.6061,37.4265,37.5,1080824.0
2018-11-05 09:30:00,46.02,46.36,46.02,46.26,277232.0,37.5571,37.8346,37.5571,37.753,277232.0
2018-11-05 09:40:00,46.26,46.34,46.12,46.14,173801.0,37.753,37.8183,37.6387,37.6551,173801.0
2018-11-05 09:50:00,46.14,46.24,46.08,46.08,197590.0,37.6551,37.7367,37.6061,37.6061,197590.0
2018-11-05 10:00:00,46.08,46.14,45.93,45.94,181870.0,37.6061,37.6551,37.4837,37.4918,181870.0
2018-11-05 10:10:00,45.94,45.94,45.75,45.84,343628.0,37.4918,37.4918,37.3368,37.4102,343628.0
2018-11-05 10:20:00,45.84,46.05,45.82,46.01,165372.0,37.4102,37.5816,37.3939,37.549,165372.0
2018-11-05 10:30:00,46.02,46.17,46.02,46.13,156966.0,37.5571,37.6795,37.5571,37.6469,156966.0
2018-11-05 10:40:00,46.12,46.18,46.04,46.11,132578.0,37.6387,37.6877,37.5734,37.6306,132578.0
2018-11-05 10:50:00,46.11,46.24,46.03,46.22,165570.0,37.6306,37.7367,37.5653,37.7203,165570.0
2018-11-05 11:00:00,46.22,46.25,46.15,46.16,138784.0,37.7203,37.7448,37.6632,37.6714,138784.0
2018-11-05 11:10:00,46.16,46.26,46.14,46.21,130065.0,37.6714,37.753,37.6551,37.7122,130065.0
2018-11-05 11:20:00,46.21,46.22,45.96,45.98,204155.0,37.7122,37.7203,37.5082,37.5245,204155.0
2018-11-05 11:30:00,45.97,46.01,45.93,45.97,113439.0,37.5163,37.549,37.4837,37.5163,113439.0
2018-11-05 11:40:00,45.97,46.02,45.81,45.86,121852.0,37.5163,37.5571,37.3857,37.4265,121852.0
2018-11-05 11:50:00,45.85,45.98,45.85,45.98,110753.0,37.4184,37.5245,37.4184,37.5245,110753.0
2018-11-05 12:00:00,45.98,45.98,45.93,45.94,89989.0,37.5245,37.5245,37.4837,37.4918,89989.0
2018-11-05 12:10:00,45.93,45.93,45.77,45.79,157715.0,37.4837,37.4837,37.3531,37.3694,157715.0
2018-11-05 12:20:00,45.79,45.87,45.71,45.84,108915.0,37.3694,37.4347,37.3041,37.4102,108915.0
2018-11-05 12:30:00,45.85,45.89,45.73,45.73,80986.0,37.4184,37.451,37.3205,37.3205,80986.0
2018-11-05 12:40:00,45.73,45.77,45.65,45.66,150887.0,37.3205,37.3531,37.2552,37.2633,150887.0
2018-11-05 12:50:00,45.66,45.76,45.63,45.74,131498.0,37.2633,37.3449,37.2388,37.3286,131498.0
2018-11-05 13:00:00,45.75,45.77,45.72,45.76,77798.0,37.3368,37.3531,37.3123,37.3449,77798.0
2018-11-05 13:10:00,45.76,45.78,45.69,45.78,91769.0,37.3449,37.3613,37.2878,37.3613,91769.0
2018-11-05 13:20:00,45.79,45.83,45.76,45.79,81983.0,37.3694,37.4021,37.3449,37.3694,81983.0
2018-11-05 13:30:00,45.79,45.91,45.79,45.9,74241.0,37.3694,37.4674,37.3694,37.4592,74241.0
2018-11-05 13:40:00,45.91,45.93,45.87,45.93,52884.0,37.4674,37.4837,37.4347,37.4837,52884.0
2018-11-05 13:50:00,45.92,45.94,45.88,45.9,94599.0,37.4755,37.4918,37.4429,37.4592,94599.0
2018-11-05 14:00:00,45.9,45.91,45.8,45.87,107346.0,37.4592,37.4674,37.3776,37.4347,107346.0
2018-11-05 14:10:00,45.88,45.9,45.79,45.9,144873.0,37.4429,37.4592,37.3694,37.4592,144873.0
2018-11-05 14:20:00,45.9,46.01,45.89,45.96,118305.0,37.4592,37.549,37.451,37.5082,118305.0
2018-11-05 14:30:00,45.96,45.98,45.89,45.9,131819.0,37.5082,37.5245,37.451,37.4592,131819.0
2018-11-05 14:40:00,45.91,45.97,45.85,45.94,148597.0,37.4674,37.5163,37.4184,37.4918,148597.0
2018-11-05 14:50:00,45.94,46.0,45.94,45.94,121815.0,37.4918,37.5408,37.4918,37.4918,121815.0
2018-11-05 15:00:00,45.94,46.0,45.91,45.95,151868.0,37.4918,37.5408,37.4674,37.5,151868.0
2018-11-05 15:10:00,45.95,46.09,45.95,46.06,171556.0,37.5,37.6143,37.5,37.5898,171556.0
2018-11-05 15:20:00,46.07,46.08,45.89,45.95,217320.0,37.5979,37.6061,37.451,37.5,217320.0
2018-11-05 15:30:00,45.96,45.96,45.84,45.88,258626.0,37.5082,37.5082,37.4102,37.4429,258626.0
2018-11-05 15:40:00,45.87,45.9,45.75,45.84,361452.0,37.4347,37.4592,37.3368,37.4102,361452.0
2018-11-05 15:50:00,45.83,45.85,45.76,45.82,949895.0,37.4021,37.4184,37.3449,37.3939,949895.0
2018-11-06 09:30:00,45.78,45.89,45.61,45.75,451026.0,37.3613,37.451,37.2225,37.3368,451026.0
2018-11-06 09:40:00,45.75,45.95,45.75,45.86,244024.0,37.3368,37.5,37.3368,37.4265,244024.0
2018-11-06 09:50:00,45.87,45.95,45.79,45.91,279478.0,37.4347,37.5,37.3694,37.4674,279478.0
2018-11-06 10:00:00,45.9,46.01,45.84,45.88,244765.0,37.4592,37.549,37.4102,37.4429,244765.0
2018-11-06 10:10:00,45.87,45.9,45.69,45.75,222425.0,37.4347,37.4592,37.2878,37.3368,222425.0
2018-11-06 10:20:00,45.75,45.88,45.72,45.78,250213.0,37.3368,37.4429,37.3123,37.3613,250213.0
2018-11-06 10:30:00,45.78,45.81,45.59,45.59,220693.0,37.3613,37.3857,37.2062,37.2062,220693.0
2018-11-06 10:40:00,45.6,45.82,45.59,45.81,282047.0,37.2144,37.3939,37.2062,37.3857,282047.0
2018-11-06 10:50:00,45.8,45.87,45.72,45.86,203871.0,37.3776,37.4347,37.3123,37.4265,203871.0
2018-11-06 11:00:00,45.87,46.05,45.83,46.0,183168.0,37.4347,37.5816,37.4021,37.5408,183168.0
2018-11-06 11:10:00,46.0,46.07,45.95,45.99,185934.0,37.5408,37.5979,37.5,37.5326,185934.0
2018-11-06 11:20:00,45.99,46.03,45.91,45.99,176247.0,37.5326,37.5653,37.4674,37.5326,176247.0
2018-11-06 11:30:00,45.99,46.02,45.9,45.93,149677.0,37.5326,37.5571,37.4592,37.4837,149677.0
2018-11-06 11:40:00,45.92,45.93,45.66,45.7,337248.0,37.4755,37.4837,37.2633,37.296,337248.0
2018-11-06 11:50:00,45.7,45.71,45.59,45.63,286097.0,37.296,37.3041,37.2062,37.2388,286097.0
2018-11-06 12:00:00,45.64,45.7,45.57,45.68,251166.0,37.247,37.296,37.1899,37.2796,251166.0
2018-11-06 12:10:00,45.68,45.69,45.61,45.68,152779.0,37.2796,37.2878,37.2225,37.2796,152779.0
2018-11-06 12:20:00,45.68,45.72,45.63,45.69,133624.0,37.2796,37.3123,37.2388,37.2878,133624.0
2018-11-06 12:30:00,45.69,45.78,45.68,45.74,193449.0,37.2878,37.3613,37.2796,37.3286,193449.0
2018-11-06 12:40:00,45.74,45.78,45.72,45.73,150064.0,37.3286,37.3613,37.3123,37.3205,150064.0
2018-11-06 12:50:00,45.72,45.73,45.56,45.66,223157.0,37.3123,37.3205,37.1817,37.2633,223157.0
2018-11-06 13:00:00,45.66,45.74,45.64,45.73,118545.0,37.2633,37.3286,37.247,37.3205,118545.0
2018-11-06 13:10:00,45.73,45.75,45.7,45.71,76264.0,37.3205,37.3368,37.296,37.3041,76264.0
2018-11-06 13:20:00,45.71,45.72,45.65,45.65,86567.0,37.3041,37.3123,37.2552,37.2552,86567.0
2018-11-06 13:30:00,45.64,45.69,45.62,45.63,99176.0,37.247,37.2878,37.2307,37.2388,99176.0
2018-11-06 13:40:00,45.64,45.71,45.63,45.69,101917.0,37.247,37.3041,37.2388,37.2878,101917.0
2018-11-06 13:50:00,45.69,45.83,45.68,45.75,113147.0,37.2878,37.4021,37.2796,37.3368,113147.0
2018-11-06 14:00:00,45.76,45.78,45.69,45.76,113825.0,37.3449,37.3613,37.2878,37.3449,113825.0
2018-11-06 14:10:00,45.77,45.78,45.68,45.69,135018.0,37.3531,37.3613,37.2796,37.2878,135018.0
2018-11-06 14:20:00,45.69,45.7,45.46,45.47,373747.0,37.2878,37.296,37.1001,37.1083,373747.0
2018-11-06 14:30:00,45.46,45.48,45.3,45.31,602576.0,37.1001,37.1164,36.9695,36.9777,602576.0
2018-11-06 14:40:00,45.31,45.4,45.28,45.39,200426.0,36.9777,37.0511,36.9532,37.043,200426.0
2018-11-06 14:50:00,45.39,45.45,45.36,45.4,161758.0,37.043,37.0919,37.0185,37.0511,161758.0
2018-11-06 15:00:00,45.39,45.47,45.36,45.44,191798.0,37.043,37.1083,37.0185,37.0838,191798.0
2018-11-06 15:10:00,45.44,45.54,45.43,45.5,253783.0,37.0838,37.1654,37.0756,37.1327,253783.0
2018-11-06 15:20:00,45.49,45.52,45.44,45.51,205244.0,37.1246,37.1491,37.0838,37.1409,205244.0
2018-11-06 15:30:00,45.51,45.56,45.49,45.52,264870.0,37.1409,37.1817,37.1246,37.1491,264870.0
2018-11-06 15:40:00,45.52,45.62,45.47,45.61,377839.0,37.1491,37.2307,37.1083,37.2225,377839.0
2018-11-06 15:50:00,45.61,45.75,45.6,45.71,1030150.0,37.2225,37.3368,37.2144,37.3041,1030150.0
2018-11-07 09:30:00,46.19,46.39,46.11,46.31,373222.0,37.6959,37.8591,37.6306,37.7938,373222.0
2018-11-07 09:40:00,46.31,46.39,46.04,46.08,229899.0,37.7938,37.8591,37.5734,37.6061,229899.0
2018-11-07 09:50:00,46.09,46.11,45.72,45.73,229401.0,37.6143,37.6306,37.3123,37.3205,229401.0
2018-11-07 10:00:00,45.73,45.75,45.63,45.71,197876.0,37.3205,37.3368,37.2388,37.3041,197876.0
2018-11-07 10:10:00,45.72,45.83,45.68,45.7,140413.0,37.3123,37.4021,37.2796,37.296,140413.0
2018-11-07 10:20:00,45.7,45.85,45.65,45.85,153911.0,37.296,37.4184,37.2552,37.4184,153911.0
2018-11-07 10:30:00,45.86,46.08,45.86,46.07,217728.0,37.4265,37.6061,37.4265,37.5979,217728.0
2018-11-07 10:40:00,46.07,46.18,46.05,46.05,214984.0,37.5979,37.6877,37.5816,37.5816,214984.0
2018-11-07 10:50:00,46.04,46.19,46.03,46.08,210935.0,37.5734,37.6959,37.5653,37.6061,210935.0
2018-11-07 11:00:00,46.08,46.09,45.85,45.9,241413.0,37.6061,37.6143,37.4184,37.4592,241413.0
2018-11-07 11:10:00,45.9,45.93,45.84,45.89,102865.0,37.4592,37.4837,37.4102,37.451,102865.0
2018-11-07 11:20:00,45.88,45.88,45.74,45.79,123466.0,37.4429,37.4429,37.3286,37.3694,123466.0
2018-11-07 11:30:00,45.79,45.91,45.79,45.9,138541.0,37.3694,37.4674,37.3694,37.4592,138541.0
2018-11-07 11:40:00,45.9,45.92,45.83,45.9,72133.0,37.4592,37.4755,37.4021,37.4592,72133.0
2018-11-07 11:50:00,45.9,45.97,45.82,45.96,75637.0,37.4592,37.5163,37.3939,37.5082,75637.0
2018-11-07 12:00:00,45.97,45.99,45.91,45.91,200916.0,37.5163,37.5326,37.4674,37.4674,200916.0
2018-11-07 12:10:00,45.92,46.03,45.92,45.97,90907.0,37.4755,37.5653,37.4755,37.5163,90907.0
2018-11-07 12:20:00,45.98,46.01,45.93,45.94,78448.0,37.5245,37.549,37.4837,37.4918,78448.0
2018-11-07 12:30:00,45.94,45.96,45.87,45.88,95714.0,37.4918,37.5082,37.4347,37.4429,95714.0
2018-11-07 12:40:00,45.89,45.93,45.87,45.91,98893.0,37.451,37.4837,37.4347,37.4674,98893.0
2018-11-07 12:50:00,45.9,46.05,45.9,46.03,65830.0,37.4592,37.5816,37.4592,37.5653,65830.0
2018-11-07 13:00:00,46.03,46.15,46.01,46.13,72745.0,37.5653,37.6632,37.549,37.6469,72745.0
2018-11-07 13:10:00,46.12,46.17,46.1,46.16,57722.0,37.6387,37.6795,37.6224,37.6714,57722.0
2018-11-07 13:20:00,46.16,46.2,46.12,46.2,78752.0,37.6714,37.704,37.6387,37.704,78752.0
2018-11-07 13:30:00,46.2,46.24,46.15,46.17,74310.0,37.704,37.7367,37.6632,37.6795,74310.0
2018-11-07 13:40:00,46.17,46.17,46.05,46.09,120807.0,37.6795,37.6795,37.5816,37.6143,120807.0
2018-11-07 13:50:00,46.09,46.13,46.04,46.11,151610.0,37.6143,37.6469,37.5734,37.6306,151610.0
2018-11-07 14:00:00,46.11,46.23,46.07,46.19,137549.0,37.6306,37.7285,37.5979,37.6959,137549.0
2018-11-07 14:10:00,46.19,46.29,46.18,46.25,90394.0,37.6959,37.7775,37.6877,37.7448,90394.0
2018-11-07 14:20:00,46.26,46.31,46.25,46.3,90533.0,37.753,37.7938,37.7448,37.7856,90533.0
2018-11-07 14:30:00,46.29,46.53,46.23,46.52,278535.0,37.7775,37.9733,37.7285,37.9652,278535.0
2018-11-07 14:40:00,46.52,46.54,46.43,46.48,198697.0,37.9652,37.9815,37.8917,37.9325,198697.0
2018-11-07 14:50:00,46.48,46.55,46.48,46.54,195597.0,37.9325,37.9897,37.9325,37.9815,195597.0
2018-11-07 15:00:00,46.54,46.63,46.52,46.6,256651.0,37.9815,38.0549,37.9652,38.0305,256651.0
2018-11-07 15:10:00,46.6,46.71,46.57,46.64,161136.0,38.0305,38.1202,38.006,38.0631,161136.0
2018-11-07 15:20:00,46.64,46.81,46.63,46.8,230517.0,38.0631,38.2018,38.0549,38.1937,230517.0
2018-11-07 15:30:00,46.79,46.81,46.67,46.69,329929.0,38.1855,38.2018,38.0876,38.1039,329929.0
2018-11-07 15:40:00,46.7,46.7,46.42,46.44,652699.0,38.1121,38.1121,37.8836,37.8999,652699.0
2018-11-07 15:50:00,46.44,46.66,46.43,46.63,1387859.0,37.8999,38.0794,37.8917,38.0549,1387859.0
2018-11-08 09:30:00,46.33,46.63,46.25,46.49,341785.0,37.8101,38.0549,37.7448,37.9407,341785.0
2018-11-08 09:40:00,46.5,46.75,46.49,46.67,384981.0,37.9489,38.1529,37.9407,38.0876,384981.0
2018-11-08 09:50:00,46.68,46.81,46.68,46.78,189223.0,38.0958,38.2018,38.0958,38.1774,189223.0
2018-11-08 10:00:00,46.78,46.8,46.67,46.73,240605.0,38.1774,38.1937,38.0876,38.1366,240605.0
2018-11-08 10:10:00,46.73,46.81,46.68,46.71,255767.0,38.1366,38.2018,38.0958,38.1202,255767.0
2018-11-08 10:20:00,46.7,46.77,46.62,46.65,164035.0,38.1121,38.1692,38.0468,38.0713,164035.0
2018-11-08 10:30:00,46.64,46.73,46.62,46.71,186003.0,38.0631,38.1366,38.0468,38.1202,186003.0
2018-11-08 10:40:00,46.71,46.71,46.56,46.61,147919.0,38.1202,38.1202,37.9978,38.0386,147919.0
2018-11-08 10:50:00,46.61,46.72,46.6,46.66,166073.0,38.0386,38.1284,38.0305,38.0794,166073.0
2018-11-08 11:00:00,46.66,46.74,46.62,46.69,261899.0,38.0794,38.1447,38.0468,38.1039,261899.0
2018-11-08 11:10:00,46.69,46.7,46.6,46.66,301299.0,38.1039,38.1121,38.0305,38.0794,301299.0
2018-11-08 11:20:00,46.66,46.73,46.64,46.68,155557.0,38.0794,38.1366,38.0631,38.0958,155557.0
2018-11-08 11:30:00,46.68,46.82,46.66,46.8,363791.0,38.0958,38.21,38.0794,38.1937,363791.0
2018-11-08 11:40:00,46.8,46.84,46.74,46.77,306064.0,38.1937,38.2263,38.1447,38.1692,306064.0
2018-11-08 11:50:00,46.77,46.77,46.61,46.65,119570.0,38.1692,38.1692,38.0386,38.0713,119570.0
2018-11-08 12:00:00,46.65,46.73,46.63,46.69,358860.0,38.0713,38.1366,38.0549,38.1039,358860.0
2018-11-08 12:10:00,46.7,46.74,46.66,46.73,94210.0,38.1121,38.1447,38.0794,38.1366,94210.0
2018-11-08 12:20:00,46.74,46.79,46.7,46.7,240092.0,38.1447,38.1855,38.1121,38.1121,240092.0
2018-11-08 12:30:00,46.71,46.75,46.64,46.74,100284.0,38.1202,38.1529,38.0631,38.1447,100284.0
2018-11-08 12:40:00,46.74,46.79,46.73,46.76,62465.0,38.1447,38.1855,38.1366,38.161,62465.0
2018-11-08 12:50:00,46.75,46.78,46.7,46.75,64844.0,38.1529,38.1774,38.1121,38.1529,64844.0
2018-11-08 13:00:00,46.75,46.85,46.74,46.8,133925.0,38.1529,38.2345,38.1447,38.1937,133925.0
2018-11-08 13:10:00,46.8,46.82,46.71,46.71,89052.0,38.1937,38.21,38.1202,38.1202,89052.0
2018-11-08 13:20:00,46.7,46.74,46.65,46.68,106671.0,38.1121,38.1447,38.0713,38.0958,106671.0
2018-11-08 13:30:00,46.67,46.75,46.66,46.71,61875.0,38.0876,38.1529,38.0794,38.1202,61875.0
2018-11-08 13:40:00,46.72,46.73,46.63,46.66,113024.0,38.1284,38.1366,38.0549,38.0794,113024.0
2018-11-08 13:50:00,46.66,46.68,46.59,46.66,75937.0,38.0794,38.0958,38.0223,38.0794,75937.0
2018-11-08 14:00:00,46.67,46.68,46.43,46.58,285878.0,38.0876,38.0958,37.8917,38.0141,285878.0
2018-11-08 14:10:00,46.57,46.65,46.51,46.51,176329.0,38.006,38.0713,37.957,37.957,176329.0
2018-11-08 14:20:00,46.51,46.54,46.44,46.45,154746.0,37.957,37.9815,37.8999,37.908,154746.0
2018-11-08 14:30:00,46.45,46.45,46.33,46.33,189860.0,37.908,37.908,37.8101,37.8101,189860.0
2018-11-08 14:40:00,46.33,46.43,46.24,46.4,179218.0,37.8101,37.8917,37.7367,37.8672,179218.0
2018-11-08 14:50:00,46.41,46.42,46.32,46.36,145719.0,37.8754,37.8836,37.802,37.8346,145719.0
2018-11-08 15:00:00,46.36,46.36,46.24,46.34,216837.0,37.8346,37.8346,37.7367,37.8183,216837.0
2018-11-08 15:10:00,46.34,46.45,46.32,46.42,183378.0,37.8183,37.908,37.802,37.8836,183378.0
2018-11-08 15:20:00,46.42,46.43,46.3,46.3,155832.0,37.8836,37.8917,37.7856,37.7856,155832.0
2018-11-08 15:30:00,46.3,46.31,46.2,46.26,265771.0,37.7856,37.7938,37.704,37.753,265771.0
2018-11-08 15:40:00,46.26,46.41,46.25,46.38,322909.0,37.753,37.8754,37.7448,37.8509,322909.0
2018-11-08 15:50:00,46.38,46.45,46.32,46.42,764326.0,37.8509,37.908,37.802,37.8836,764326.0
2018-11-09 09:30:00,46.36,46.44,46.24,46.27,263984.0,37.8346,37.8999,37.7367,37.7611,263984.0
2018-11-09 09:40:00,46.27,46.27,46.07,46.19,237226.0,37.7611,37.7611,37.5979,37.6959,237226.0
2018-11-09 09:50:00,46.2,46.2,46.05,46.14,215773.0,37.704,37.704,37.5816,37.6551,215773.0
2018-11-09 10:00:00,46.14,46.27,46.1,46.1,195654.0,37.6551,37.7611,37.6224,37.6224,195654.0
2018-11-09 10:10:00,46.09,46.14,46.02,46.03,139407.0,37.6143,37.6551,37.5571,37.5653,139407.0
2018-11-09 10:20:00,46.03,46.17,45.96,46.17,116861.0,37.5653,37.6795,37.5082,37.6795,116861.0
2018-11-09 10:30:00,46.18,46.25,46.13,46.2,167859.0,37.6877,37.7448,37.6469,37.704,167859.0
2018-11-09 10:40:00,46.19,46.24,46.13,46.14,87987.0,37.6959,37.7367,37.6469,37.6551,87987.0
2018-11-09 10:50:00,46.13,46.14,46.04,46.13,72166.0,37.6469,37.6551,37.5734,37.6469,72166.0
2018-11-09 11:00:00,46.12,46.18,45.98,46.05,122124.0,37.6387,37.6877,37.5245,37.5816,122124.0
2018-11-09 11:10:00,46.05,46.18,46.03,46.07,141242.0,37.5816,37.6877,37.5653,37.5979,141242.0
2018-11-09 11:20:00,46.08,46.21,46.08,46.21,106866.0,37.6061,37.7122,37.6061,37.7122,106866.0
2018-11-09 11:30:00,46.2,46.26,46.12,46.24,215293.0,37.704,37.753,37.6387,37.7367,215293.0
2018-11-09 11:40:00,46.24,46.24,46.04,46.07,115958.0,37.7367,37.7367,37.5734,37.5979,115958.0
2018-11-09 11:50:00,46.07,46.11,45.88,45.91,127713.0,37.5979,37.6306,37.4429,37.4674,127713.0
2018-11-09 12:00:00,45.91,45.98,45.88,45.96,107338.0,37.4674,37.5245,37.4429,37.5082,107338.0
2018-11-09 12:10:00,45.95,45.98,45.78,45.84,116010.0,37.5,37.5245,37.3613,37.4102,116010.0
2018-11-09 12:20:00,45.84,45.94,45.81,45.88,144554.0,37.4102,37.4918,37.3857,37.4429,144554.0
2018-11-09 12:30:00,45.88,45.96,45.83,45.93,127426.0,37.4429,37.5082,37.4021,37.4837,127426.0
2018-11-09 12:40:00,45.93,45.99,45.9,45.96,109458.0,37.4837,37.5326,37.4592,37.5082,109458.0
2018-11-09 12:50:00,45.96,46.01,45.86,45.87,73613.0,37.5082,37.549,37.4265,37.4347,73613.0
2018-11-09 13:00:00,45.87,45.94,45.79,45.94,133756.0,37.4347,37.4918,37.3694,37.4918,133756.0
2018-11-09 13:10:00,45.93,46.0,45.93,45.96,80860.0,37.4837,37.5408,37.4837,37.5082,80860.0
2018-11-09 13:20:00,45.95,45.98,45.92,45.95,76576.0,37.5,37.5245,37.4755,37.5,76576.0
2018-11-09 13:30:00,45.94,45.95,45.84,45.91,80620.0,37.4918,37.5,37.4102,37.4674,80620.0
2018-11-09 13:40:00,45.91,45.97,45.85,45.87,132577.0,37.4674,37.5163,37.4184,37.4347,132577.0
2018-11-09 13:50:00,45.87,46.01,45.87,45.97,204246.0,37.4347,37.549,37.4347,37.5163,204246.0
2018-11-09 14:00:00,45.95,46.01,45.86,45.87,167380.0,37.5,37.549,37.4265,37.4347,167380.0
2018-11-09 14:10:00,45.87,45.88,45.72,45.73,173976.0,37.4347,37.4429,37.3123,37.3205,173976.0
2018-11-09 14:20:00,45.73,45.74,45.65,45.66,213756.0,37.3205,37.3286,37.2552,37.2633,213756.0
2018-11-09 14:30:00,45.65,45.86,45.65,45.85,144925.0,37.2552,37.4265,37.2552,37.4184,144925.0
2018-11-09 14:40:00,45.85,45.9,45.74,45.77,514689.0,37.4184,37.4592,37.3286,37.3531,514689.0
2018-11-09 14:50:00,45.79,45.97,45.78,45.84,181671.0,37.3694,37.5163,37.3613,37.4102,181671.0
2018-11-09 15:00:00,45.84,45.9,45.79,45.87,138613.0,37.4102,37.4592,37.3694,37.4347,138613.0
2018-11-09 15:10:00,45.87,45.95,45.8,45.89,142866.0,37.4347,37.5,37.3776,37.451,142866.0
2018-11-09 15:20:00,45.89,45.97,45.84,45.89,201978.0,37.451,37.5163,37.4102,37.451,201978.0
2018-11-09 15:30:00,45.89,45.94,45.81,45.81,345880.0,37.451,37.4918,37.3857,37.3857,345880.0
2018-11-09 15:40:00,45.81,46.01,45.8,45.83,403801.0,37.3857,37.549,37.3776,37.4021,403801.0
2018-11-09 15:50:00,45.83,45.89,45.72,45.73,782103.0,37.4021,37.451,37.3123,37.3205,782103.0
2018-11-12 09:30:00,45.52,45.85,45.44,45.47,469932.0,37.1491,37.4184,37.0838,37.1083,469932.0
2018-11-12 09:40:00,45.46,45.46,44.87,44.89,402104.0,37.1001,37.1001,36.6186,36.6349,402104.0
2018-11-12 09:50:00,44.89,44.92,44.68,44.87,456994.0,36.6349,36.6594,36.4635,36.6186,456994.0
2018-11-12 10:00:00,44.87,44.98,44.79,44.91,196347.0,36.6186,36.7084,36.5533,36.6512,196347.0
2018-11-12 10:10:00,44.91,44.91,44.62,44.64,207673.0,36.6512,36.6512,36.4146,36.4309,207673.0
2018-11-12 10:20:00,44.63,44.71,44.57,44.65,198116.0,36.4227,36.488,36.3738,36.4391,198116.0
2018-11-12 10:30:00,44.65,44.65,44.44,44.47,228654.0,36.4391,36.4391,36.2677,36.2922,228654.0
2018-11-12 10:40:00,44.47,44.47,44.25,44.26,258425.0,36.2922,36.2922,36.1126,36.1208,258425.0
2018-11-12 10:50:00,44.26,44.26,44.14,44.21,323807.0,36.1208,36.1208,36.0228,36.08,323807.0
2018-11-12 11:00:00,44.21,44.34,44.03,44.25,361587.0,36.08,36.1861,35.9331,36.1126,361587.0
2018-11-12 11:10:00,44.24,44.27,43.97,44.1,267652.0,36.1045,36.1289,35.8841,35.9902,267652.0
2018-11-12 11:20:00,44.1,44.14,43.92,43.93,333911.0,35.9902,36.0228,35.8433,35.8515,333911.0
2018-11-12 11:30:00,43.94,44.16,43.92,44.08,319420.0,35.8596,36.0392,35.8433,35.9739,319420.0
2018-11-12 11:40:00,44.08,44.28,44.06,44.27,314169.0,35.9739,36.1371,35.9576,36.1289,314169.0
2018-11-12 11:50:00,44.26,44.38,44.13,44.36,202592.0,36.1208,36.2187,36.0147,36.2024,202592.0
2018-11-12 12:00:00,44.35,44.52,44.29,44.51,307630.0,36.1942,36.333,36.1453,36.3248,307630.0
2018-11-12 12:10:00,44.5,44.51,44.25,44.3,376865.0,36.3166,36.3248,36.1126,36.1534,376865.0
2018-11-12 12:20:00,44.3,44.35,44.22,44.28,208896.0,36.1534,36.1942,36.0881,36.1371,208896.0
2018-11-12 12:30:00,44.28,44.34,44.19,44.19,150650.0,36.1371,36.1861,36.0637,36.0637,150650.0
2018-11-12 12:40:00,44.19,44.28,44.17,44.25,139770.0,36.0637,36.1371,36.0473,36.1126,139770.0
2018-11-12 12:50:00,44.26,44.3,44.16,44.23,191080.0,36.1208,36.1534,36.0392,36.0963,191080.0
2018-11-12 13:00:00,44.24,44.34,44.21,44.27,212893.0,36.1045,36.1861,36.08,36.1289,212893.0
2018-11-12 13:10:00,44.27,44.27,44.15,44.22,153610.0,36.1289,36.1289,36.031,36.0881,153610.0
2018-11-12 13:20:00,44.22,44.29,44.14,44.29,208501.0,36.0881,36.1453,36.0228,36.1453,208501.0
2018-11-12 13:30:00,44.28,44.35,44.24,44.33,190545.0,36.1371,36.1942,36.1045,36.1779,190545.0
2018-11-12 13:40:00,44.33,44.39,44.25,44.37,231653.0,36.1779,36.2269,36.1126,36.2106,231653.0
2018-11-12 13:50:00,44.37,44.54,44.37,44.47,244270.0,36.2106,36.3493,36.2106,36.2922,244270.0
2018-11-12 14:00:00,44.46,44.58,44.44,44.52,167844.0,36.284,36.3819,36.2677,36.333,167844.0
2018-11-12 14:10:00,44.51,44.61,44.49,44.59,140197.0,36.3248,36.4064,36.3085,36.3901,140197.0
2018-11-12 14:20:00,44.6,44.61,44.42,44.42,114943.0,36.3983,36.4064,36.2514,36.2514,114943.0
2018-11-12 14:30:00,44.41,44.46,44.28,44.33,130846.0,36.2432,36.284,36.1371,36.1779,130846.0
2018-11-12 14:40:00,44.34,44.51,44.31,44.41,140156.0,36.1861,36.3248,36.1616,36.2432,140156.0
2018-11-12 14:50:00,44.42,44.43,44.25,44.26,121419.0,36.2514,36.2595,36.1126,36.1208,121419.0
2018-11-12 15:00:00,44.26,44.36,44.17,44.22,270231.0,36.1208,36.2024,36.0473,36.0881,270231.0
2018-11-12 15:10:00,44.21,44.29,44.13,44.29,389094.0,36.08,36.1453,36.0147,36.1453,389094.0
2018-11-12 15:20:00,44.28,44.42,44.25,44.4,327784.0,36.1371,36.2514,36.1126,36.235,327784.0
2018-11-12 15:30:00,44.41,44.42,44.2,44.25,705834.0,36.2432,36.2514,36.0718,36.1126,705834.0
2018-11-12 15:40:00,44.25,44.26,44.14,44.15,863128.0,36.1126,36.1208,36.0228,36.031,863128.0
2018-11-12 15:50:00,44.15,44.15,43.97,44.11,1336489.0,36.031,36.031,35.8841,35.9984,1336489.0
2018-11-13 09:30:00,43.61,44.91,43.43,44.88,817823.0,35.5903,36.6512,35.4434,36.6268,817823.0
2018-11-13 09:40:00,44.87,44.98,44.68,44.87,365885.0,36.6186,36.7084,36.4635,36.6186,365885.0
2018-11-13 09:50:00,44.87,44.92,44.73,44.81,237657.0,36.6186,36.6594,36.5043,36.5696,237657.0
2018-11-13 10:00:00,44.8,45.07,44.72,45.02,276926.0,36.5615,36.7818,36.4962,36.741,276926.0
2018-11-13 10:10:00,45.02,45.02,44.87,44.97,195988.0,36.741,36.741,36.6186,36.7002,195988.0
2018-11-13 10:20:00,44.96,44.96,44.43,44.49,263086.0,36.6921,36.6921,36.2595,36.3085,263086.0
2018-11-13 10:30:00,44.49,44.68,44.4,44.54,188243.0,36.3085,36.4635,36.235,36.3493,188243.0
2018-11-13 10:40:00,44.54,44.66,44.42,44.59,168267.0,36.3493,36.4472,36.2514,36.3901,168267.0
2018-11-13 10:50:00,44.59,44.69,44.52,44.63,158810.0,36.3901,36.4717,36.333,36.4227,158810.0
2018-11-13 11:00:00,44.62,44.88,44.59,44.79,256198.0,36.4146,36.6268,36.3901,36.5533,256198.0
2018-11-13 11:10:00,44.78,45.02,44.76,45.01,168512.0,36.5452,36.741,36.5288,36.7329,168512.0
2018-11-13 11:20:00,45.01,45.04,44.89,44.89,163169.0,36.7329,36.7573,36.6349,36.6349,163169.0
2018-11-13 11:30:00,44.89,44.91,44.68,44.77,236255.0,36.6349,36.6512,36.4635,36.537,236255.0
2018-11-13 11:40:00,44.77,44.82,44.73,44.81,140932.0,36.537,36.5778,36.5043,36.5696,140932.0
2018-11-13 11:50:00,44.82,44.93,44.79,44.91,131352.0,36.5778,36.6676,36.5533,36.6512,131352.0
2018-11-13 12:00:00,44.91,45.12,44.9,44.98,383413.0,36.6512,36.8226,36.6431,36.7084,383413.0
2018-11-13 12:10:00,44.98,45.09,44.92,45.06,201612.0,36.7084,36.7981,36.6594,36.7737,201612.0
2018-11-13 12:20:00,45.06,45.13,44.98,45.05,231813.0,36.7737,36.8308,36.7084,36.7655,231813.0
2018-11-13 12:30:00,45.06,45.1,44.91,44.94,148033.0,36.7737,36.8063,36.6512,36.6757,148033.0
2018-11-13 12:40:00,44.94,44.97,44.8,44.86,173174.0,36.6757,36.7002,36.5615,36.6104,173174.0
2018-11-13 12:50:00,44.86,44.9,44.8,44.85,132277.0,36.6104,36.6431,36.5615,36.6023,132277.0
2018-11-13 13:00:00,44.86,45.04,44.86,44.96,317406.0,36.6104,36.7573,36.6104,36.6921,317406.0
2018-11-13 13:10:00,44.96,44.99,44.8,44.91,184444.0,36.6921,36.7165,36.5615,36.6512,184444.0
2018-11-13 13:20:00,44.91,44.93,44.73,44.76,183497.0,36.6512,36.6676,36.5043,36.5288,183497.0
2018-11-13 13:30:00,44.76,44.96,44.7,44.96,195212.0,36.5288,36.6921,36.4799,36.6921,195212.0
2018-11-13 13:40:00,44.96,45.01,44.89,44.91,141496.0,36.6921,36.7329,36.6349,36.6512,141496.0
2018-11-13 13:50:00,44.91,45.0,44.9,44.93,140973.0,36.6512,36.7247,36.6431,36.6676,140973.0
2018-11-13 14:00:00,44.93,44.94,44.75,44.77,200205.0,36.6676,36.6757,36.5207,36.537,200205.0
2018-11-13 14:10:00,44.77,44.8,44.54,44.55,215825.0,36.537,36.5615,36.3493,36.3574,215825.0
2018-11-13 14:20:00,44.55,44.58,44.42,44.57,363890.0,36.3574,36.3819,36.2514,36.3738,363890.0
2018-11-13 14:30:00,44.56,44.67,44.49,44.61,490575.0,36.3656,36.4554,36.3085,36.4064,490575.0
2018-11-13 14:40:00,44.61,44.62,44.34,44.49,195830.0,36.4064,36.4146,36.1861,36.3085,195830.0
2018-11-13 14:50:00,44.48,44.66,44.46,44.58,197433.0,36.3003,36.4472,36.284,36.3819,197433.0
2018-11-13 15:00:00,44.58,44.76,44.54,44.67,242923.0,36.3819,36.5288,36.3493,36.4554,242923.0
2018-11-13 15:10:00,44.68,44.68,44.56,44.64,251209.0,36.4635,36.4635,36.3656,36.4309,251209.0
2018-11-13 15:20:00,44.63,44.71,44.53,44.66,285895.0,36.4227,36.488,36.3411,36.4472,285895.0
2018-11-13 15:30:00,44.65,44.77,44.52,44.71,409057.0,36.4391,36.537,36.333,36.488,409057.0
2018-11-13 15:40:00,44.71,44.76,44.62,44.73,481371.0,36.488,36.5288,36.4146,36.5043,481371.0
2018-11-13 15:50:00,44.73,44.81,44.66,44.66,797347.0,36.5043,36.5696,36.4472,36.4472,797347.0
2018-11-14 09:30:00,45.09,45.2,44.96,45.08,283544.0,36.7981,36.8879,36.6921,36.79,283544.0
2018-11-14 09:40:00,45.09,45.32,45.0,45.22,228719.0,36.7981,36.9859,36.7247,36.9042,228719.0
2018-11-14 09:50:00,45.23,45.29,45.03,45.16,205329.0,36.9124,36.9614,36.7492,36.8553,205329.0
2018-11-14 10:00:00,45.17,45.18,44.99,45.0,195630.0,36.8634,36.8716,36.7165,36.7247,195630.0
2018-11-14 10:10:00,45.0,45.0,44.72,44.79,234237.0,36.7247,36.7247,36.4962,36.5533,234237.0
2018-11-14 10:20:00,44.79,44.87,44.71,44.85,147719.0,36.5533,36.6186,36.488,36.6023,147719.0
2018-11-14 10:30:00,44.85,44.91,44.79,44.9,203384.0,36.6023,36.6512,36.5533,36.6431,203384.0
2018-11-14 10:40:00,44.89,44.95,44.77,44.77,156557.0,36.6349,36.6839,36.537,36.537,156557.0
2018-11-14 10:50:00,44.77,44.81,44.61,44.69,216710.0,36.537,36.5696,36.4064,36.4717,216710.0
2018-11-14 11:00:00,44.69,46.75,44.32,44.39,717093.0,36.4717,38.1529,36.1697,36.2269,717093.0
2018-11-14 11:10:00,44.4,44.45,44.15,44.19,280740.0,36.235,36.2758,36.031,36.0637,280740.0
2018-11-14 11:20:00,44.19,44.24,44.08,44.13,255727.0,36.0637,36.1045,35.9739,36.0147,255727.0
2018-11-14 11:30:00,44.13,44.19,43.98,44.01,230281.0,36.0147,36.0637,35.8923,35.9168,230281.0
2018-11-14 11:40:00,44.0,44.05,43.83,44.04,326341.0,35.9086,35.9494,35.7699,35.9412,326341.0
2018-11-14 11:50:00,44.04,44.22,43.97,44.16,224050.0,35.9412,36.0881,35.8841,36.0392,224050.0
2018-11-14 12:00:00,44.16,44.2,44.02,44.02,154677.0,36.0392,36.0718,35.9249,35.9249,154677.0
2018-11-14 12:10:00,44.02,44.02,43.89,43.96,160738.0,35.9249,35.9249,35.8188,35.8759,160738.0
2018-11-14 12:20:00,43.97,44.03,43.92,43.98,252331.0,35.8841,35.9331,35.8433,35.8923,252331.0
2018-11-14 12:30:00,43.98,43.99,43.67,43.71,188289.0,35.8923,35.9004,35.6393,35.6719,188289.0
2018-11-14 12:40:00,43.71,43.74,43.56,43.66,252255.0,35.6719,35.6964,35.5495,35.6311,252255.0
2018-11-14 12:50:00,43.66,43.7,43.45,43.48,358184.0,35.6311,35.6638,35.4597,35.4842,358184.0
2018-11-14 13:00:00,43.48,43.6,43.43,43.52,229270.0,35.4842,35.5822,35.4434,35.5169,229270.0
2018-11-14 13:10:00,43.52,43.53,43.29,43.47,332642.0,35.5169,35.525,35.3292,35.4761,332642.0
2018-11-14 13:20:00,43.47,43.54,43.38,43.44,196110.0,35.4761,35.5332,35.4026,35.4516,196110.0
2018-11-14 13:30:00,43.44,43.47,43.33,43.37,129740.0,35.4516,35.4761,35.3618,35.3944,129740.0
2018-11-14 13:40:00,43.38,43.38,43.14,43.17,155230.0,35.4026,35.4026,35.2067,35.2312,155230.0
2018-11-14 13:50:00,43.16,43.3,43.13,43.27,271050.0,35.2231,35.3373,35.1986,35.3128,271050.0
2018-11-14 14:00:00,43.26,43.27,43.05,43.19,195596.0,35.3047,35.3128,35.1333,35.2475,195596.0
2018-11-14 14:10:00,43.19,43.56,43.17,43.44,276375.0,35.2475,35.5495,35.2312,35.4516,276375.0
2018-11-14 14:20:00,43.45,43.59,43.39,43.46,312697.0,35.4597,35.574,35.4108,35.4679,312697.0
2018-11-14 14:30:00,43.45,43.54,43.32,43.36,313285.0,35.4597,35.5332,35.3536,35.3863,313285.0
2018-11-14 14:40:00,43.36,43.4,43.24,43.35,179477.0,35.3863,35.4189,35.2884,35.3781,179477.0
2018-11-14 14:50:00,43.35,43.72,43.33,43.68,199568.0,35.3781,35.6801,35.3618,35.6474,199568.0
2018-11-14 15:00:00,43.69,43.92,43.62,43.84,298293.0,35.6556,35.8433,35.5985,35.778,298293.0
2018-11-14 15:10:00,43.84,44.04,43.79,44.02,346827.0,35.778,35.9412,35.7372,35.9249,346827.0
2018-11-14 15:20:00,44.01,44.02,43.88,43.99,387018.0,35.9168,35.9249,35.8107,35.9004,387018.0
2018-11-14 15:30:00,43.98,44.05,43.89,44.03,294049.0,35.8923,35.9494,35.8188,35.9331,294049.0
2018-11-14 15:40:00,44.03,44.04,43.88,43.91,438137.0,35.9331,35.9412,35.8107,35.8351,438137.0
2018-11-14 15:50:00,43.92,43.92,43.67,43.86,1041247.0,35.8433,35.8433,35.6393,35.7943,1041247.0
2018-11-15 09:30:00,43.35,43.45,43.12,43.37,389513.0,35.3781,35.4597,35.1904,35.3944,389513.0
2018-11-15 09:40:00,43.38,43.67,43.26,43.61,324611.0,35.4026,35.6393,35.3047,35.5903,324611.0
2018-11-15 09:50:00,43.61,43.61,43.27,43.39,480009.0,35.5903,35.5903,35.3128,35.4108,480009.0
2018-11-15 10:00:00,43.38,43.58,43.2,43.23,287867.0,35.4026,35.5658,35.2557,35.2802,287867.0
2018-11-15 10:10:00,43.22,43.46,43.21,43.41,168444.0,35.272,35.4679,35.2639,35.4271,168444.0
2018-11-15 10:20:00,43.41,43.53,43.33,43.38,160850.0,35.4271,35.525,35.3618,35.4026,160850.0
2018-11-15 10:30:00,43.38,43.38,43.1,43.15,235785.0,35.4026,35.4026,35.1741,35.2149,235785.0
2018-11-15 10:40:00,43.14,43.38,43.12,43.3,197417.0,35.2067,35.4026,35.1904,35.3373,197417.0
2018-11-15 10:50:00,43.29,43.47,43.27,43.43,330900.0,35.3292,35.4761,35.3128,35.4434,330900.0
2018-11-15 11:00:00,43.44,43.67,43.36,43.57,193722.0,35.4516,35.6393,35.3863,35.5577,193722.0
2018-11-15 11:10:00,43.56,43.6,43.41,43.47,236328.0,35.5495,35.5822,35.4271,35.4761,236328.0
2018-11-15 11:20:00,43.47,43.71,43.47,43.65,272113.0,35.4761,35.6719,35.4761,35.623,272113.0
2018-11-15 11:30:00,43.66,43.8,43.63,43.72,186899.0,35.6311,35.7454,35.6066,35.6801,186899.0
2018-11-15 11:40:00,43.72,43.91,43.7,43.85,216159.0,35.6801,35.8351,35.6638,35.7862,216159.0
2018-11-15 11:50:00,43.86,44.01,43.85,43.95,193835.0,35.7943,35.9168,35.7862,35.8678,193835.0
2018-11-15 12:00:00,43.96,44.06,43.78,43.8,338198.0,35.8759,35.9576,35.729,35.7454,338198.0
2018-11-15 12:10:00,43.79,43.9,43.78,43.83,239926.0,35.7372,35.827,35.729,35.7699,239926.0
2018-11-15 12:20:00,43.83,43.96,43.82,43.94,134924.0,35.7699,35.8759,35.7617,35.8596,134924.0
2018-11-15 12:30:00,43.95,43.95,43.8,43.92,180319.0,35.8678,35.8678,35.7454,35.8433,180319.0
2018-11-15 12:40:00,43.92,43.92,43.74,43.79,106507.0,35.8433,35.8433,35.6964,35.7372,106507.0
2018-11-15 12:50:00,43.79,43.83,43.6,43.67,91580.0,35.7372,35.7699,35.5822,35.6393,91580.0
2018-11-15 13:00:00,43.67,43.71,43.42,43.43,194191.0,35.6393,35.6719,35.4353,35.4434,194191.0
2018-11-15 13:10:00,43.43,43.75,43.43,43.65,363977.0,35.4434,35.7046,35.4434,35.623,363977.0
2018-11-15 13:20:00,43.65,44.07,43.65,44.02,388726.0,35.623,35.9657,35.623,35.9249,388726.0
2018-11-15 13:30:00,44.04,44.12,43.96,43.99,328616.0,35.9412,36.0065,35.8759,35.9004,328616.0
2018-11-15 13:40:00,43.99,44.09,43.89,43.9,169774.0,35.9004,35.982,35.8188,35.827,169774.0
2018-11-15 13:50:00,43.91,44.19,43.9,44.09,257269.0,35.8351,36.0637,35.827,35.982,257269.0
2018-11-15 14:00:00,44.09,44.17,43.99,44.13,218578.0,35.982,36.0473,35.9004,36.0147,218578.0
2018-11-15 14:10:00,44.12,44.12,43.97,44.04,182586.0,36.0065,36.0065,35.8841,35.9412,182586.0
2018-11-15 14:20:00,44.03,44.29,44.01,44.29,237283.0,35.9331,36.1453,35.9168,36.1453,237283.0
2018-11-15 14:30:00,44.28,44.4,44.2,44.25,224657.0,36.1371,36.235,36.0718,36.1126,224657.0
2018-11-15 14:40:00,44.26,44.47,44.24,44.42,332502.0,36.1208,36.2922,36.1045,36.2514,332502.0
2018-11-15 14:50:00,44.42,44.43,44.17,44.25,219389.0,36.2514,36.2595,36.0473,36.1126,219389.0
2018-11-15 15:00:00,44.25,44.26,43.85,44.12,562236.0,36.1126,36.1208,35.7862,36.0065,562236.0
2018-11-15 15:10:00,44.13,44.37,44.13,44.16,381344.0,36.0147,36.2106,36.0147,36.0392,381344.0
2018-11-15 15:20:00,44.15,44.19,43.96,44.04,359987.0,36.031,36.0637,35.8759,35.9412,359987.0
2018-11-15 15:30:00,44.04,44.28,44.03,44.26,275641.0,35.9412,36.1371,35.9331,36.1208,275641.0
2018-11-15 15:40:00,44.25,44.27,44.13,44.17,415057.0,36.1126,36.1289,36.0147,36.0473,415057.0
2018-11-15 15:50:00,44.16,44.32,44.16,44.3,796885.0,36.0392,36.1697,36.0392,36.1534,796885.0
2018-11-16 09:30:00,43.99,44.11,43.47,43.64,556849.0,35.9004,35.9984,35.4761,35.6148,556849.0
2018-11-16 09:40:00,43.64,43.91,43.61,43.84,309523.0,35.6148,35.8351,35.5903,35.778,309523.0
2018-11-16 09:50:00,43.84,43.9,43.71,43.87,173604.0,35.778,35.827,35.6719,35.8025,173604.0
2018-11-16 10:00:00,43.86,43.97,43.83,43.94,267694.0,35.7943,35.8841,35.7699,35.8596,267694.0
2018-11-16 10:10:00,43.95,44.08,43.86,44.01,199038.0,35.8678,35.9739,35.7943,35.9168,199038.0
2018-11-16 10:20:00,44.01,44.06,43.94,43.99,159646.0,35.9168,35.9576,35.8596,35.9004,159646.0
2018-11-16 10:30:00,44.0,44.23,43.98,44.13,228112.0,35.9086,36.0963,35.8923,36.0147,228112.0
2018-11-16 10:40:00,44.13,44.19,44.07,44.11,147079.0,36.0147,36.0637,35.9657,35.9984,147079.0
2018-11-16 10:50:00,44.11,44.19,44.03,44.1,179701.0,35.9984,36.0637,35.9331,35.9902,179701.0
2018-11-16 11:00:00,44.1,44.14,44.03,44.08,125973.0,35.9902,36.0228,35.9331,35.9739,125973.0
2018-11-16 11:10:00,44.08,44.1,43.97,44.0,132556.0,35.9739,35.9902,35.8841,35.9086,132556.0
2018-11-16 11:20:00,44.0,44.05,43.92,44.01,126424.0,35.9086,35.9494,35.8433,35.9168,126424.0
2018-11-16 11:30:00,44.01,44.08,43.95,44.05,120638.0,35.9168,35.9739,35.8678,35.9494,120638.0
2018-11-16 11:40:00,44.04,44.05,43.95,43.98,70202.0,35.9412,35.9494,35.8678,35.8923,70202.0
2018-11-16 11:50:00,43.99,44.0,43.85,43.9,217241.0,35.9004,35.9086,35.7862,35.827,217241.0
2018-11-16 12:00:00,43.9,43.94,43.81,43.94,130530.0,35.827,35.8596,35.7535,35.8596,130530.0
2018-11-16 12:10:00,43.94,43.95,43.83,43.9,156390.0,35.8596,35.8678,35.7699,35.827,156390.0
2018-11-16 12:20:00,43.9,43.96,43.81,43.82,95743.0,35.827,35.8759,35.7535,35.7617,95743.0
2018-11-16 12:30:00,43.83,44.12,43.78,44.07,253007.0,35.7699,36.0065,35.729,35.9657,253007.0
2018-11-16 12:40:00,44.07,44.32,44.03,44.29,294486.0,35.9657,36.1697,35.9331,36.1453,294486.0
2018-11-16 12:50:00,44.29,44.29,44.08,44.1,190209.0,36.1453,36.1453,35.9739,35.9902,190209.0
2018-11-16 13:00:00,44.1,44.15,43.87,43.93,163058.0,35.9902,36.031,35.8025,35.8515,163058.0
2018-11-16 13:10:00,43.95,44.03,43.95,43.99,117686.0,35.8678,35.9331,35.8678,35.9004,117686.0
2018-11-16 13:20:00,43.98,44.0,43.9,43.98,81590.0,35.8923,35.9086,35.827,35.8923,81590.0
2018-11-16 13:30:00,43.99,43.99,43.89,43.94,101723.0,35.9004,35.9004,35.8188,35.8596,101723.0
2018-11-16 13:40:00,43.94,43.96,43.8,43.86,153430.0,35.8596,35.8759,35.7454,35.7943,153430.0
2018-11-16 13:50:00,43.86,43.93,43.82,43.9,90447.0,35.7943,35.8515,35.7617,35.827,90447.0
2018-11-16 14:00:00,43.89,43.98,43.88,43.91,146851.0,35.8188,35.8923,35.8107,35.8351,146851.0
2018-11-16 14:10:00,43.93,43.96,43.84,43.94,126354.0,35.8515,35.8759,35.778,35.8596,126354.0
2018-11-16 14:20:00,43.95,44.06,43.88,44.03,86349.0,35.8678,35.9576,35.8107,35.9331,86349.0
2018-11-16 14:30:00,44.03,44.09,44.03,44.06,79162.0,35.9331,35.982,35.9331,35.9576,79162.0
2018-11-16 14:40:00,44.06,44.06,43.98,44.05,114101.0,35.9576,35.9576,35.8923,35.9494,114101.0
2018-11-16 14:50:00,44.05,44.07,43.95,43.97,96421.0,35.9494,35.9657,35.8678,35.8841,96421.0
2018-11-16 15:00:00,43.98,44.07,43.97,44.03,204122.0,35.8923,35.9657,35.8841,35.9331,204122.0
2018-11-16 15:10:00,44.03,44.15,44.03,44.12,200742.0,35.9331,36.031,35.9331,36.0065,200742.0
2018-11-16 15:20:00,44.13,44.3,44.09,44.26,285680.0,36.0147,36.1534,35.982,36.1208,285680.0
2018-11-16 15:30:00,44.25,44.34,44.21,44.32,300134.0,36.1126,36.1861,36.08,36.1697,300134.0
2018-11-16 15:40:00,44.32,44.33,44.13,44.18,401938.0,36.1697,36.1779,36.0147,36.0555,401938.0
2018-11-16 15:50:00,44.18,44.2,44.08,44.13,801691.0,36.0555,36.0718,35.9739,36.0147,801691.0
2018-11-19 09:30:00,44.17,44.38,44.04,44.35,418168.0,36.0473,36.2187,35.9412,36.1942,418168.0
2018-11-19 09:40:00,44.34,44.55,44.26,44.38,336980.0,36.1861,36.3574,36.1208,36.2187,336980.0
2018-11-19 09:50:00,44.38,44.39,44.19,44.38,170202.0,36.2187,36.2269,36.0637,36.2187,170202.0
2018-11-19 10:00:00,44.38,44.46,44.28,44.34,261238.0,36.2187,36.284,36.1371,36.1861,261238.0
2018-11-19 10:10:00,44.33,44.58,44.28,44.41,213198.0,36.1779,36.3819,36.1371,36.2432,213198.0
2018-11-19 10:20:00,44.41,44.45,44.25,44.41,142652.0,36.2432,36.2758,36.1126,36.2432,142652.0
2018-11-19 10:30:00,44.41,44.55,44.31,44.53,170307.0,36.2432,36.3574,36.1616,36.3411,170307.0
2018-11-19 10:40:00,44.52,44.65,44.5,44.61,137252.0,36.333,36.4391,36.3166,36.4064,137252.0
2018-11-19 10:50:00,44.61,44.67,44.54,44.62,145145.0,36.4064,36.4554,36.3493,36.4146,145145.0
2018-11-19 11:00:00,44.62,44.79,44.49,44.79,291645.0,36.4146,36.5533,36.3085,36.5533,291645.0
2018-11-19 11:10:00,44.77,44.78,44.59,44.65,144166.0,36.537,36.5452,36.3901,36.4391,144166.0
2018-11-19 11:20:00,44.66,44.66,44.44,44.49,183445.0,36.4472,36.4472,36.2677,36.3085,183445.0
2018-11-19 11:30:00,44.48,44.56,44.43,44.47,144584.0,36.3003,36.3656,36.2595,36.2922,144584.0
2018-11-19 11:40:00,44.46,44.48,44.36,44.36,147589.0,36.284,36.3003,36.2024,36.2024,147589.0
2018-11-19 11:50:00,44.36,44.39,44.11,44.26,238413.0,36.2024,36.2269,35.9984,36.1208,238413.0
2018-11-19 12:00:00,44.26,44.3,44.05,44.15,182417.0,36.1208,36.1534,35.9494,36.031,182417.0
2018-11-19 12:10:00,44.14,44.27,44.1,44.22,188033.0,36.0228,36.1289,35.9902,36.0881,188033.0
2018-11-19 12:20:00,44.21,44.28,44.13,44.24,171826.0,36.08,36.1371,36.0147,36.1045,171826.0
2018-11-19 12:30:00,44.23,44.31,44.1,44.3,157842.0,36.0963,36.1616,35.9902,36.1534,157842.0
2018-11-19 12:40:00,44.31,44.39,44.28,44.36,99403.0,36.1616,36.2269,36.1371,36.2024,99403.0
2018-11-19 12:50:00,44.35,44.44,44.27,44.41,133966.0,36.1942,36.2677,36.1289,36.2432,133966.0
2018-11-19 13:00:00,44.42,44.44,44.2,44.22,127143.0,36.2514,36.2677,36.0718,36.0881,127143.0
2018-11-19 13:10:00,44.21,44.33,44.14,44.28,158393.0,36.08,36.1779,36.0228,36.1371,158393.0
2018-11-19 13:20:00,44.28,44.32,44.21,44.23,120006.0,36.1371,36.1697,36.08,36.0963,120006.0
2018-11-19 13:30:00,44.23,44.34,44.09,44.33,178026.0,36.0963,36.1861,35.982,36.1779,178026.0
2018-11-19 13:40:00,44.34,44.37,44.24,44.27,106622.0,36.1861,36.2106,36.1045,36.1289,106622.0
2018-11-19 13:50:00,44.28,44.29,44.15,44.15,135511.0,36.1371,36.1453,36.031,36.031,135511.0
2018-11-19 14:00:00,44.16,44.18,44.05,44.15,153703.0,36.0392,36.0555,35.9494,36.031,153703.0
2018-11-19 14:10:00,44.14,44.21,44.08,44.17,95549.0,36.0228,36.08,35.9739,36.0473,95549.0
2018-11-19 14:20:00,44.18,44.29,44.12,44.24,117533.0,36.0555,36.1453,36.0065,36.1045,117533.0
2018-11-19 14:30:00,44.23,44.4,44.13,44.4,285477.0,36.0963,36.235,36.0147,36.235,285477.0
2018-11-19 14:40:00,44.4,44.47,44.32,44.45,179550.0,36.235,36.2922,36.1697,36.2758,179550.0
2018-11-19 14:50:00,44.45,44.55,44.42,44.51,174146.0,36.2758,36.3574,36.2514,36.3248,174146.0
2018-11-19 15:00:00,44.51,44.6,44.44,44.54,171953.0,36.3248,36.3983,36.2677,36.3493,171953.0
2018-11-19 15:10:00,44.54,44.7,44.52,44.57,236893.0,36.3493,36.4799,36.333,36.3738,236893.0
2018-11-19 15:20:00,44.58,44.64,44.47,44.52,170612.0,36.3819,36.4309,36.2922,36.333,170612.0
2018-11-19 15:30:00,44.52,44.54,44.36,44.41,363515.0,36.333,36.3493,36.2024,36.2432,363515.0
2018-11-19 15:40:00,44.4,44.4,44.25,44.31,445791.0,36.235,36.235,36.1126,36.1616,445791.0
2018-11-19 15:50:00,44.31,44.44,44.28,44.42,653390.0,36.1616,36.2677,36.1371,36.2514,653390.0
2018-11-20 09:30:00,43.89,44.01,43.35,43.41,681427.0,35.8188,35.9168,35.3781,35.4271,681427.0
2018-11-20 09:40:00,43.41,43.42,43.02,43.04,529828.0,35.4271,35.4353,35.1088,35.1251,529828.0
2018-11-20 09:50:00,43.04,43.04,42.73,42.94,515169.0,35.1251,35.1251,34.8721,35.0435,515169.0
2018-11-20 10:00:00,42.94,43.08,42.75,42.78,286875.0,35.0435,35.1578,34.8885,34.9129,286875.0
2018-11-20 10:10:00,42.78,42.8,42.54,42.74,644110.0,34.9129,34.9293,34.7171,34.8803,644110.0
2018-11-20 10:20:00,42.73,43.12,42.72,43.11,501665.0,34.8721,35.1904,34.864,35.1823,501665.0
2018-11-20 10:30:00,43.1,43.18,42.96,43.15,287039.0,35.1741,35.2394,35.0598,35.2149,287039.0
2018-11-20 10:40:00,43.15,43.51,43.14,43.26,646308.0,35.2149,35.5087,35.2067,35.3047,646308.0
2018-11-20 10:50:00,43.26,43.61,43.24,43.58,303329.0,35.3047,35.5903,35.2884,35.5658,303329.0
2018-11-20 11:00:00,43.58,43.69,43.51,43.64,362023.0,35.5658,35.6556,35.5087,35.6148,362023.0
2018-11-20 11:10:00,43.64,43.69,43.25,43.26,290456.0,35.6148,35.6556,35.2965,35.3047,290456.0
2018-11-20 11:20:00,43.26,43.31,43.04,43.05,301950.0,35.3047,35.3455,35.1251,35.1333,301950.0
2018-11-20 11:30:00,43.06,43.09,42.95,43.09,276085.0,35.1415,35.1659,35.0517,35.1659,276085.0
2018-11-20 11:40:00,43.09,43.26,43.0,43.22,218511.0,35.1659,35.3047,35.0925,35.272,218511.0
2018-11-20 11:50:00,43.23,43.39,43.21,43.36,266399.0,35.2802,35.4108,35.2639,35.3863,266399.0
2018-11-20 12:00:00,43.37,43.48,43.29,43.34,200067.0,35.3944,35.4842,35.3292,35.37,200067.0
2018-11-20 12:10:00,43.33,43.35,43.19,43.2,173431.0,35.3618,35.3781,35.2475,35.2557,173431.0
2018-11-20 12:20:00,43.2,43.27,43.13,43.21,226728.0,35.2557,35.3128,35.1986,35.2639,226728.0
2018-11-20 12:30:00,43.21,43.27,43.08,43.12,207445.0,35.2639,35.3128,35.1578,35.1904,207445.0
2018-11-20 12:40:00,43.12,43.14,42.95,43.02,144808.0,35.1904,35.2067,35.0517,35.1088,144808.0
2018-11-20 12:50:00,43.02,43.09,42.93,43.01,208858.0,35.1088,35.1659,35.0354,35.1006,208858.0
2018-11-20 13:00:00,43.01,43.08,42.97,43.05,174633.0,35.1006,35.1578,35.068,35.1333,174633.0
2018-11-20 13:10:00,43.06,43.14,42.99,43.02,157976.0,35.1415,35.2067,35.0843,35.1088,157976.0
2018-11-20 13:20:00,43.02,43.07,42.92,43.06,233890.0,35.1088,35.1496,35.0272,35.1415,233890.0
2018-11-20 13:30:00,43.06,43.18,43.05,43.15,164255.0,35.1415,35.2394,35.1333,35.2149,164255.0
2018-11-20 13:40:00,43.15,43.31,43.11,43.22,152694.0,35.2149,35.3455,35.1823,35.272,152694.0
2018-11-20 13:50:00,43.21,43.21,42.99,42.99,208519.0,35.2639,35.2639,35.0843,35.0843,208519.0
2018-11-20 14:00:00,42.99,43.03,42.91,42.93,312476.0,35.0843,35.117,35.019,35.0354,312476.0
2018-11-20 14:10:00,42.93,43.18,42.91,43.12,136389.0,35.0354,35.2394,35.019,35.1904,136389.0
2018-11-20 14:20:00,43.11,43.13,42.99,43.01,118428.0,35.1823,35.1986,35.0843,35.1006,118428.0
2018-11-20 14:30:00,43.02,43.29,42.99,43.18,184817.0,35.1088,35.3292,35.0843,35.2394,184817.0
2018-11-20 14:40:00,43.18,43.19,43.02,43.05,138571.0,35.2394,35.2475,35.1088,35.1333,138571.0
2018-11-20 14:50:00,43.05,43.13,43.0,43.03,162890.0,35.1333,35.1986,35.0925,35.117,162890.0
2018-11-20 15:00:00,43.04,43.15,42.85,42.99,327660.0,35.1251,35.2149,34.9701,35.0843,327660.0
2018-11-20 15:10:00,42.98,43.08,42.87,43.05,252202.0,35.0762,35.1578,34.9864,35.1333,252202.0
2018-11-20 15:20:00,43.05,43.2,43.01,43.14,303412.0,35.1333,35.2557,35.1006,35.2067,303412.0
2018-11-20 15:30:00,43.14,43.19,43.07,43.17,387866.0,35.2067,35.2475,35.1496,35.2312,387866.0
2018-11-20 15:40:00,43.17,43.23,43.06,43.11,606217.0,35.2312,35.2802,35.1415,35.1823,606217.0
2018-11-20 15:50:00,43.11,43.14,43.03,43.08,1110124.0,35.1823,35.2067,35.117,35.1578,1110124.0
2018-11-21 09:30:00,43.29,43.43,43.15,43.39,383564.0,35.3292,35.4434,35.2149,35.4108,383564.0
2018-11-21 09:40:00,43.39,43.84,43.33,43.84,337194.0,35.4108,35.778,35.3618,35.778,337194.0
2018-11-21 09:50:00,43.84,43.84,43.51,43.57,238381.0,35.778,35.778,35.5087,35.5577,238381.0
2018-11-21 10:00:00,43.57,43.8,43.56,43.73,248000.0,35.5577,35.7454,35.5495,35.6882,248000.0
2018-11-21 10:10:00,43.73,43.75,43.61,43.73,169935.0,35.6882,35.7046,35.5903,35.6882,169935.0
2018-11-21 10:20:00,43.72,43.86,43.61,43.85,160890.0,35.6801,35.7943,35.5903,35.7862,160890.0
2018-11-21 10:30:00,43.85,43.9,43.69,43.87,168096.0,35.7862,35.827,35.6556,35.8025,168096.0
2018-11-21 10:40:00,43.87,43.94,43.68,43.72,176392.0,35.8025,35.8596,35.6474,35.6801,176392.0
2018-11-21 10:50:00,43.72,43.78,43.65,43.75,158393.0,35.6801,35.729,35.623,35.7046,158393.0
2018-11-21 11:00:00,43.75,43.88,43.7,43.83,138330.0,35.7046,35.8107,35.6638,35.7699,138330.0
2018-11-21 11:10:00,43.84,44.05,43.83,44.04,115779.0,35.778,35.9494,35.7699,35.9412,115779.0
2018-11-21 11:20:00,44.04,44.09,43.98,44.01,104167.0,35.9412,35.982,35.8923,35.9168,104167.0
2018-11-21 11:30:00,44.01,44.1,44.0,44.04,99839.0,35.9168,35.9902,35.9086,35.9412,99839.0
2018-11-21 11:40:00,44.03,44.12,44.01,44.12,122240.0,35.9331,36.0065,35.9168,36.0065,122240.0
2018-11-21 11:50:00,44.11,44.2,44.07,44.2,166769.0,35.9984,36.0718,35.9657,36.0718,166769.0
2018-11-21 12:00:00,44.21,44.22,44.04,44.04,87160.0,36.08,36.0881,35.9412,35.9412,87160.0
2018-11-21 12:10:00,44.04,44.19,44.03,44.14,267921.0,35.9412,36.0637,35.9331,36.0228,267921.0
2018-11-21 12:20:00,44.14,44.17,44.07,44.11,50995.0,36.0228,36.0473,35.9657,35.9984,50995.0
2018-11-21 12:30:00,44.11,44.18,44.07,44.16,66608.0,35.9984,36.0555,35.9657,36.0392,66608.0
2018-11-21 12:40:00,44.16,44.21,44.13,44.17,87831.0,36.0392,36.08,36.0147,36.0473,87831.0
2018-11-21 12:50:00,44.17,44.18,44.11,44.15,96290.0,36.0473,36.0555,35.9984,36.031,96290.0
2018-11-21 13:00:00,44.16,44.21,44.14,44.17,76324.0,36.0392,36.08,36.0228,36.0473,76324.0
2018-11-21 13:10:00,44.18,44.22,44.14,44.15,81798.0,36.0555,36.0881,36.0228,36.031,81798.0
2018-11-21 13:20:00,44.16,44.16,44.04,44.11,131384.0,36.0392,36.0392,35.9412,35.9984,131384.0
2018-11-21 13:30:00,44.11,44.14,44.09,44.11,44827.0,35.9984,36.0228,35.982,35.9984,44827.0
2018-11-21 13:40:00,44.11,44.17,44.1,44.15,145527.0,35.9984,36.0473,35.9902,36.031,145527.0
2018-11-21 13:50:00,44.15,44.18,44.07,44.12,57339.0,36.031,36.0555,35.9657,36.0065,57339.0
2018-11-21 14:00:00,44.11,44.12,44.03,44.07,82595.0,35.9984,36.0065,35.9331,35.9657,82595.0
2018-11-21 14:10:00,44.06,44.13,44.04,44.13,69409.0,35.9576,36.0147,35.9412,36.0147,69409.0
2018-11-21 14:20:00,44.12,44.23,44.1,44.19,110429.0,36.0065,36.0963,35.9902,36.0637,110429.0
2018-11-21 14:30:00,44.19,44.2,44.1,44.12,167785.0,36.0637,36.0718,35.9902,36.0065,167785.0
2018-11-21 14:40:00,44.12,44.14,44.08,44.12,56619.0,36.0065,36.0228,35.9739,36.0065,56619.0
2018-11-21 14:50:00,44.11,44.13,44.07,44.09,76607.0,35.9984,36.0147,35.9657,35.982,76607.0
2018-11-21 15:00:00,44.09,44.18,44.08,44.17,97586.0,35.982,36.0555,35.9739,36.0473,97586.0
2018-11-21 15:10:00,44.16,44.17,44.05,44.07,126770.0,36.0392,36.0473,35.9494,35.9657,126770.0
2018-11-21 15:20:00,44.07,44.08,43.97,43.99,163511.0,35.9657,35.9739,35.8841,35.9004,163511.0
2018-11-21 15:30:00,43.98,43.99,43.88,43.93,325113.0,35.8923,35.9004,35.8107,35.8515,325113.0
2018-11-21 15:40:00,43.92,43.93,43.83,43.87,612522.0,35.8433,35.8515,35.7699,35.8025,612522.0
2018-11-21 15:50:00,43.87,43.89,43.72,43.73,753432.0,35.8025,35.8188,35.6801,35.6882,753432.0
2018-11-23 09:30:00,43.28,43.35,43.09,43.26,264245.0,35.321,35.3781,35.1659,35.3047,264245.0
2018-11-23 09:40:00,43.26,43.29,43.08,43.21,173035.0,35.3047,35.3292,35.1578,35.2639,173035.0
2018-11-23 09:50:00,43.19,43.23,43.04,43.12,177143.0,35.2475,35.2802,35.1251,35.1904,177143.0
2018-11-23 10:00:00,43.11,43.33,43.1,43.32,199793.0,35.1823,35.3618,35.1741,35.3536,199793.0
2018-11-23 10:10:00,43.32,43.35,43.21,43.32,123563.0,35.3536,35.3781,35.2639,35.3536,123563.0
2018-11-23 10:20:00,43.32,43.37,43.28,43.31,196357.0,35.3536,35.3944,35.321,35.3455,196357.0
2018-11-23 10:30:00,43.31,43.54,43.29,43.53,207827.0,35.3455,35.5332,35.3292,35.525,207827.0
2018-11-23 10:40:00,43.52,43.54,43.39,43.5,440925.0,35.5169,35.5332,35.4108,35.5005,440925.0
2018-11-23 10:50:00,43.51,43.61,43.25,43.25,274418.0,35.5087,35.5903,35.2965,35.2965,274418.0
2018-11-23 11:00:00,43.25,43.35,43.2,43.27,155595.0,35.2965,35.3781,35.2557,35.3128,155595.0
2018-11-23 11:10:00,43.26,43.42,43.24,43.39,126354.0,35.3047,35.4353,35.2884,35.4108,126354.0
2018-11-23 11:20:00,43.38,43.54,43.32,43.48,156628.0,35.4026,35.5332,35.3536,35.4842,156628.0
2018-11-23 11:30:00,43.48,43.49,43.35,43.36,125987.0,35.4842,35.4924,35.3781,35.3863,125987.0
2018-11-23 11:40:00,43.35,43.58,43.35,43.56,86918.0,35.3781,35.5658,35.3781,35.5495,86918.0
2018-11-23 11:50:00,43.55,43.58,43.35,43.36,149515.0,35.5413,35.5658,35.3781,35.3863,149515.0
2018-11-23 12:00:00,43.36,43.38,43.27,43.33,109854.0,35.3863,35.4026,35.3128,35.3618,109854.0
2018-11-23 12:10:00,43.33,43.36,43.28,43.33,82628.0,35.3618,35.3863,35.321,35.3618,82628.0
2018-11-23 12:20:00,43.33,43.33,43.25,43.26,110613.0,35.3618,35.3618,35.2965,35.3047,110613.0
2018-11-23 12:30:00,43.25,43.36,43.2,43.32,201068.0,35.2965,35.3863,35.2557,35.3536,201068.0
2018-11-23 12:40:00,43.32,43.36,43.21,43.26,204769.0,35.3536,35.3863,35.2639,35.3047,204769.0
2018-11-23 12:50:00,43.25,43.25,43.07,43.09,369079.0,35.2965,35.2965,35.1496,35.1659,369079.0
2018-11-26 09:30:00,43.72,44.35,43.72,44.26,363749.0,35.6801,36.1942,35.6801,36.1208,363749.0
2018-11-26 09:40:00,44.25,44.38,44.16,44.24,198015.0,36.1126,36.2187,36.0392,36.1045,198015.0
2018-11-26 09:50:00,44.24,44.43,44.24,44.43,147131.0,36.1045,36.2595,36.1045,36.2595,147131.0
2018-11-26 10:00:00,44.43,44.58,44.39,44.58,356518.0,36.2595,36.3819,36.2269,36.3819,356518.0
2018-11-26 10:10:00,44.58,44.7,44.53,44.63,374732.0,36.3819,36.4799,36.3411,36.4227,374732.0
2018-11-26 10:20:00,44.63,44.64,44.52,44.61,186768.0,36.4227,36.4309,36.333,36.4064,186768.0
2018-11-26 10:30:00,44.61,44.68,44.48,44.61,153811.0,36.4064,36.4635,36.3003,36.4064,153811.0
2018-11-26 10:40:00,44.6,44.7,44.54,44.54,129861.0,36.3983,36.4799,36.3493,36.3493,129861.0
2018-11-26 10:50:00,44.54,44.7,44.53,44.68,136502.0,36.3493,36.4799,36.3411,36.4635,136502.0
2018-11-26 11:00:00,44.68,44.7,44.55,44.63,242594.0,36.4635,36.4799,36.3574,36.4227,242594.0
2018-11-26 11:10:00,44.62,44.67,44.49,44.51,206633.0,36.4146,36.4554,36.3085,36.3248,206633.0
2018-11-26 11:20:00,44.51,44.54,44.36,44.36,384594.0,36.3248,36.3493,36.2024,36.2024,384594.0
2018-11-26 11:30:00,44.36,44.36,44.15,44.25,158387.0,36.2024,36.2024,36.031,36.1126,158387.0
2018-11-26 11:40:00,44.24,44.37,44.24,44.32,80770.0,36.1045,36.2106,36.1045,36.1697,80770.0
2018-11-26 11:50:00,44.32,44.42,44.29,44.4,106105.0,36.1697,36.2514,36.1453,36.235,106105.0
2018-11-26 12:00:00,44.4,44.41,44.28,44.37,114285.0,36.235,36.2432,36.1371,36.2106,114285.0
2018-11-26 12:10:00,44.38,44.38,44.25,44.26,125619.0,36.2187,36.2187,36.1126,36.1208,125619.0
2018-11-26 12:20:00,44.26,44.26,44.17,44.21,87478.0,36.1208,36.1208,36.0473,36.08,87478.0
2018-11-26 12:30:00,44.21,44.22,44.06,44.09,196982.0,36.08,36.0881,35.9576,35.982,196982.0
2018-11-26 12:40:00,44.09,44.12,44.0,44.0,122985.0,35.982,36.0065,35.9086,35.9086,122985.0
2018-11-26 12:50:00,44.01,44.09,44.0,44.07,110256.0,35.9168,35.982,35.9086,35.9657,110256.0
2018-11-26 13:00:00,44.07,44.1,44.0,44.09,101419.0,35.9657,35.9902,35.9086,35.982,101419.0
2018-11-26 13:10:00,44.09,44.18,44.09,44.13,71184.0,35.982,36.0555,35.982,36.0147,71184.0
2018-11-26 13:20:00,44.14,44.19,44.11,44.13,55848.0,36.0228,36.0637,35.9984,36.0147,55848.0
2018-11-26 13:30:00,44.14,44.19,44.11,44.13,46842.0,36.0228,36.0637,35.9984,36.0147,46842.0
2018-11-26 13:40:00,44.14,44.23,44.07,44.17,65441.0,36.0228,36.0963,35.9657,36.0473,65441.0
2018-11-26 13:50:00,44.17,44.24,44.15,44.22,64427.0,36.0473,36.1045,36.031,36.0881,64427.0
2018-11-26 14:00:00,44.22,44.25,44.13,44.25,88670.0,36.0881,36.1126,36.0147,36.1126,88670.0
2018-11-26 14:10:00,44.25,44.35,44.21,44.32,106311.0,36.1126,36.1942,36.08,36.1697,106311.0
2018-11-26 14:20:00,44.31,44.4,44.31,44.36,117643.0,36.1616,36.235,36.1616,36.2024,117643.0
2018-11-26 14:30:00,44.36,44.47,44.35,44.41,137435.0,36.2024,36.2922,36.1942,36.2432,137435.0
2018-11-26 14:40:00,44.4,44.42,44.33,44.36,123911.0,36.235,36.2514,36.1779,36.2024,123911.0
2018-11-26 14:50:00,44.36,44.45,44.33,44.44,116686.0,36.2024,36.2758,36.1779,36.2677,116686.0
2018-11-26 15:00:00,44.45,44.49,44.41,44.44,138607.0,36.2758,36.3085,36.2432,36.2677,138607.0
2018-11-26 15:10:00,44.44,44.5,44.4,44.41,156059.0,36.2677,36.3166,36.235,36.2432,156059.0
2018-11-26 15:20:00,44.41,44.41,44.34,44.37,120773.0,36.2432,36.2432,36.1861,36.2106,120773.0
2018-11-26 15:30:00,44.36,44.49,44.34,44.4,233005.0,36.2024,36.3085,36.1861,36.235,233005.0
2018-11-26 15:40:00,44.39,44.42,44.34,44.36,339728.0,36.2269,36.2514,36.1861,36.2024,339728.0
2018-11-26 15:50:00,44.36,44.39,44.28,44.29,755060.0,36.2024,36.2269,36.1371,36.1453,755060.0
2018-11-27 09:30:00,44.02,44.27,43.83,44.02,290794.0,35.9249,36.1289,35.7699,35.9249,290794.0
2018-11-27 09:40:00,44.02,44.2,43.89,44.11,259472.0,35.9249,36.0718,35.8188,35.9984,259472.0
2018-11-27 09:50:00,44.11,44.22,44.01,44.16,212366.0,35.9984,36.0881,35.9168,36.0392,212366.0
2018-11-27 10:00:00,44.16,44.21,44.01,44.21,243313.0,36.0392,36.08,35.9168,36.08,243313.0
2018-11-27 10:10:00,44.2,44.32,44.1,44.16,244629.0,36.0718,36.1697,35.9902,36.0392,244629.0
2018-11-27 10:20:00,44.16,44.23,44.08,44.08,173117.0,36.0392,36.0963,35.9739,35.9739,173117.0
2018-11-27 10:30:00,44.08,44.16,44.0,44.02,129907.0,35.9739,36.0392,35.9086,35.9249,129907.0
2018-11-27 10:40:00,44.03,44.2,44.01,44.14,111042.0,35.9331,36.0718,35.9168,36.0228,111042.0
2018-11-27 10:50:00,44.14,44.34,44.14,44.2,137362.0,36.0228,36.1861,36.0228,36.0718,137362.0
2018-11-27 11:00:00,44.19,44.4,44.19,44.29,153056.0,36.0637,36.235,36.0637,36.1453,153056.0
2018-11-27 11:10:00,44.29,44.29,44.16,44.2,91667.0,36.1453,36.1453,36.0392,36.0718,91667.0
2018-11-27 11:20:00,44.2,44.21,44.09,44.16,121957.0,36.0718,36.08,35.982,36.0392,121957.0
2018-11-27 11:30:00,44.16,44.19,44.06,44.14,113358.0,36.0392,36.0637,35.9576,36.0228,113358.0
2018-11-27 11:40:00,44.14,44.21,44.06,44.21,163419.0,36.0228,36.08,35.9576,36.08,163419.0
2018-11-27 11:50:00,44.2,44.23,44.14,44.15,134598.0,36.0718,36.0963,36.0228,36.031,134598.0
2018-11-27 12:00:00,44.16,44.17,44.07,44.13,101198.0,36.0392,36.0473,35.9657,36.0147,101198.0
2018-11-27 12:10:00,44.14,44.16,44.04,44.08,136134.0,36.0228,36.0392,35.9412,35.9739,136134.0
2018-11-27 12:20:00,44.07,44.09,43.88,43.92,121719.0,35.9657,35.982,35.8107,35.8433,121719.0
2018-11-27 12:30:00,43.92,44.08,43.9,44.07,161777.0,35.8433,35.9739,35.827,35.9657,161777.0
2018-11-27 12:40:00,44.06,44.09,43.96,43.98,104334.0,35.9576,35.982,35.8759,35.8923,104334.0
2018-11-27 12:50:00,43.98,44.0,43.92,43.94,80938.0,35.8923,35.9086,35.8433,35.8596,80938.0
2018-11-27 13:00:00,43.95,44.02,43.95,44.0,99942.0,35.8678,35.9249,35.8678,35.9086,99942.0
2018-11-27 13:10:00,44.0,44.08,43.9,43.93,227278.0,35.9086,35.9739,35.827,35.8515,227278.0
2018-11-27 13:20:00,43.94,43.96,43.86,43.92,113832.0,35.8596,35.8759,35.7943,35.8433,113832.0
2018-11-27 13:30:00,43.93,44.02,43.92,43.97,113944.0,35.8515,35.9249,35.8433,35.8841,113944.0
2018-11-27 13:40:00,43.97,43.97,43.92,43.96,75324.0,35.8841,35.8841,35.8433,35.8759,75324.0
2018-11-27 13:50:00,43.96,44.07,43.95,44.06,86551.0,35.8759,35.9657,35.8678,35.9576,86551.0
2018-11-27 14:00:00,44.06,44.1,44.02,44.05,104678.0,35.9576,35.9902,35.9249,35.9494,104678.0
2018-11-27 14:10:00,44.06,44.07,44.0,44.05,154235.0,35.9576,35.9657,35.9086,35.9494,154235.0
2018-11-27 14:20:00,44.05,44.1,44.04,44.07,166360.0,35.9494,35.9902,35.9412,35.9657,166360.0
2018-11-27 14:30:00,44.07,44.11,44.04,44.05,149005.0,35.9657,35.9984,35.9412,35.9494,149005.0
2018-11-27 14:40:00,44.04,44.14,44.04,44.14,164884.0,35.9412,36.0228,35.9412,36.0228,164884.0
2018-11-27 14:50:00,44.14,44.14,44.06,44.07,146049.0,36.0228,36.0228,35.9576,35.9657,146049.0
2018-11-27 15:00:00,44.07,44.07,44.0,44.02,242065.0,35.9657,35.9657,35.9086,35.9249,242065.0
2018-11-27 15:10:00,44.02,44.05,43.96,43.96,179017.0,35.9249,35.9494,35.8759,35.8759,179017.0
2018-11-27 15:20:00,43.97,44.04,43.96,44.02,153059.0,35.8841,35.9412,35.8759,35.9249,153059.0
2018-11-27 15:30:00,44.02,44.05,43.94,44.01,251134.0,35.9249,35.9494,35.8596,35.9168,251134.0
2018-11-27 15:40:00,44.01,44.15,44.0,44.12,279234.0,35.9168,36.031,35.9086,36.0065,279234.0
2018-11-27 15:50:00,44.12,44.15,44.0,44.05,913543.0,36.0065,36.031,35.9086,35.9494,913543.0
2018-11-28 09:30:00,44.29,44.48,44.2,44.46,352095.0,36.1453,36.3003,36.0718,36.284,352095.0
2018-11-28 09:40:00,44.47,44.52,44.24,44.3,234607.0,36.2922,36.333,36.1045,36.1534,234607.0
2018-11-28 09:50:00,44.3,44.38,44.03,44.04,277274.0,36.1534,36.2187,35.9331,35.9412,277274.0
2018-11-28 10:00:00,44.05,44.08,43.85,43.85,225158.0,35.9494,35.9739,35.7862,35.7862,225158.0
2018-11-28 10:10:00,43.85,43.86,43.75,43.85,130448.0,35.7862,35.7943,35.7046,35.7862,130448.0
2018-11-28 10:20:00,43.85,43.87,43.67,43.73,106869.0,35.7862,35.8025,35.6393,35.6882,106869.0
2018-11-28 10:30:00,43.72,43.86,43.67,43.81,86895.0,35.6801,35.7943,35.6393,35.7535,86895.0
2018-11-28 10:40:00,43.81,43.87,43.76,43.86,101696.0,35.7535,35.8025,35.7127,35.7943,101696.0
2018-11-28 10:50:00,43.87,43.98,43.86,43.91,105966.0,35.8025,35.8923,35.7943,35.8351,105966.0
2018-11-28 11:00:00,43.91,44.1,43.89,44.1,79459.0,35.8351,35.9902,35.8188,35.9902,79459.0
2018-11-28 11:10:00,44.09,44.19,44.09,44.18,181821.0,35.982,36.0637,35.982,36.0555,181821.0
2018-11-28 11:20:00,44.19,44.28,44.18,44.28,98920.0,36.0637,36.1371,36.0555,36.1371,98920.0
2018-11-28 11:30:00,44.27,44.31,44.18,44.27,137592.0,36.1289,36.1616,36.0555,36.1289,137592.0
2018-11-28 11:40:00,44.26,44.26,44.2,44.22,78943.0,36.1208,36.1208,36.0718,36.0881,78943.0
2018-11-28 11:50:00,44.22,44.32,44.21,44.28,126163.0,36.0881,36.1697,36.08,36.1371,126163.0
2018-11-28 12:00:00,44.29,45.0,44.27,44.98,750955.0,36.1453,36.7247,36.1289,36.7084,750955.0
2018-11-28 12:10:00,44.98,44.99,44.82,44.96,342049.0,36.7084,36.7165,36.5778,36.6921,342049.0
2018-11-28 12:20:00,44.96,45.05,44.89,45.02,313238.0,36.6921,36.7655,36.6349,36.741,313238.0
2018-11-28 12:30:00,45.02,45.08,44.93,45.05,254795.0,36.741,36.79,36.6676,36.7655,254795.0
2018-11-28 12:40:00,45.04,45.13,44.99,45.11,255989.0,36.7573,36.8308,36.7165,36.8145,255989.0
2018-11-28 12:50:00,45.12,45.27,45.12,45.19,293184.0,36.8226,36.945,36.8226,36.8798,293184.0
2018-11-28 13:00:00,45.19,45.23,45.1,45.16,220818.0,36.8798,36.9124,36.8063,36.8553,220818.0
2018-11-28 13:10:00,45.15,45.34,45.13,45.3,243036.0,36.8471,37.0022,36.8308,36.9695,243036.0
2018-11-28 13:20:00,45.31,45.37,45.27,45.35,176907.0,36.9777,37.0267,36.945,37.0103,176907.0
2018-11-28 13:30:00,45.35,45.49,45.33,45.45,231551.0,37.0103,37.1246,36.994,37.0919,231551.0
2018-11-28 13:40:00,45.45,45.53,45.42,45.49,170791.0,37.0919,37.1572,37.0675,37.1246,170791.0
2018-11-28 13:50:00,45.5,45.5,45.41,45.43,235758.0,37.1327,37.1327,37.0593,37.0756,235758.0
2018-11-28 14:00:00,45.43,45.44,45.28,45.28,316978.0,37.0756,37.0838,36.9532,36.9532,316978.0
2018-11-28 14:10:00,45.28,45.3,45.14,45.15,472809.0,36.9532,36.9695,36.839,36.8471,472809.0
2018-11-28 14:20:00,45.14,45.15,45.03,45.03,355981.0,36.839,36.8471,36.7492,36.7492,355981.0
2018-11-28 14:30:00,45.04,45.12,45.0,45.02,405581.0,36.7573,36.8226,36.7247,36.741,405581.0
2018-11-28 14:40:00,45.02,45.04,44.97,45.04,243722.0,36.741,36.7573,36.7002,36.7573,243722.0
2018-11-28 14:50:00,45.04,45.11,44.93,44.98,186502.0,36.7573,36.8145,36.6676,36.7084,186502.0
2018-11-28 15:00:00,44.98,45.07,44.97,45.01,190271.0,36.7084,36.7818,36.7002,36.7329,190271.0
2018-11-28 15:10:00,45.01,45.07,44.99,45.03,161828.0,36.7329,36.7818,36.7165,36.7492,161828.0
2018-11-28 15:20:00,45.03,45.2,45.03,45.18,181100.0,36.7492,36.8879,36.7492,36.8716,181100.0
2018-11-28 15:30:00,45.18,45.27,45.12,45.24,580421.0,36.8716,36.945,36.8226,36.9206,580421.0
2018-11-28 15:40:00,45.25,45.31,45.2,45.3,495395.0,36.9287,36.9777,36.8879,36.9695,495395.0
2018-11-28 15:50:00,45.3,45.36,45.29,45.32,1002745.0,36.9695,37.0185,36.9614,36.9859,1002745.0
2018-11-29 09:30:00,44.9,45.09,44.74,45.03,312792.0,36.6431,36.7981,36.5125,36.7492,312792.0
2018-11-29 09:40:00,45.04,45.07,44.88,44.89,208960.0,36.7573,36.7818,36.6268,36.6349,208960.0
2018-11-29 09:50:00,44.88,44.93,44.78,44.86,150999.0,36.6268,36.6676,36.5452,36.6104,150999.0
2018-11-29 10:00:00,44.86,44.88,44.69,44.81,165840.0,36.6104,36.6268,36.4717,36.5696,165840.0
2018-11-29 10:10:00,44.82,44.84,44.62,44.63,120889.0,36.5778,36.5941,36.4146,36.4227,120889.0
2018-11-29 10:20:00,44.63,44.63,44.52,44.54,197335.0,36.4227,36.4227,36.333,36.3493,197335.0
2018-11-29 10:30:00,44.53,44.75,44.5,44.51,327596.0,36.3411,36.5207,36.3166,36.3248,327596.0
2018-11-29 10:40:00,44.52,44.52,44.33,44.36,217087.0,36.333,36.333,36.1779,36.2024,217087.0
2018-11-29 10:50:00,44.36,44.57,44.34,44.55,175143.0,36.2024,36.3738,36.1861,36.3574,175143.0
2018-11-29 11:00:00,44.54,44.7,44.53,44.65,177991.0,36.3493,36.4799,36.3411,36.4391,177991.0
2018-11-29 11:10:00,44.64,44.67,44.53,44.56,121508.0,36.4309,36.4554,36.3411,36.3656,121508.0
2018-11-29 11:20:00,44.57,44.73,44.5,44.72,237880.0,36.3738,36.5043,36.3166,36.4962,237880.0
2018-11-29 11:30:00,44.72,44.72,44.54,44.66,208844.0,36.4962,36.4962,36.3493,36.4472,208844.0
2018-11-29 11:40:00,44.65,44.69,44.5,44.5,106672.0,36.4391,36.4717,36.3166,36.3166,106672.0
2018-11-29 11:50:00,44.5,44.51,44.41,44.46,123824.0,36.3166,36.3248,36.2432,36.284,123824.0
2018-11-29 12:00:00,44.46,44.49,44.37,44.46,156995.0,36.284,36.3085,36.2106,36.284,156995.0
2018-11-29 12:10:00,44.47,44.47,44.35,44.36,139279.0,36.2922,36.2922,36.1942,36.2024,139279.0
2018-11-29 12:20:00,44.36,44.46,44.32,44.43,79403.0,36.2024,36.284,36.1697,36.2595,79403.0
2018-11-29 12:30:00,44.44,44.51,44.43,44.5,135388.0,36.2677,36.3248,36.2595,36.3166,135388.0
2018-11-29 12:40:00,44.49,44.54,44.48,44.52,158231.0,36.3085,36.3493,36.3003,36.333,158231.0
2018-11-29 12:50:00,44.52,44.57,44.51,44.53,86975.0,36.333,36.3738,36.3248,36.3411,86975.0
2018-11-29 13:00:00,44.53,44.53,44.44,44.48,149872.0,36.3411,36.3411,36.2677,36.3003,149872.0
2018-11-29 13:10:00,44.48,44.56,44.47,44.55,129833.0,36.3003,36.3656,36.2922,36.3574,129833.0
2018-11-29 13:20:00,44.56,44.57,44.5,44.53,61719.0,36.3656,36.3738,36.3166,36.3411,61719.0
2018-11-29 13:30:00,44.53,44.62,44.53,44.57,58620.0,36.3411,36.4146,36.3411,36.3738,58620.0
2018-11-29 13:40:00,44.57,44.7,44.55,44.7,112757.0,36.3738,36.4799,36.3574,36.4799,112757.0
2018-11-29 13:50:00,44.7,44.71,44.61,44.62,102866.0,36.4799,36.488,36.4064,36.4146,102866.0
2018-11-29 14:00:00,44.62,44.69,44.53,44.6,126497.0,36.4146,36.4717,36.3411,36.3983,126497.0
2018-11-29 14:10:00,44.59,44.82,44.58,44.82,129333.0,36.3901,36.5778,36.3819,36.5778,129333.0
2018-11-29 14:20:00,44.82,44.88,44.79,44.83,100187.0,36.5778,36.6268,36.5533,36.586,100187.0
2018-11-29 14:30:00,44.82,44.82,44.66,44.67,239725.0,36.5778,36.5778,36.4472,36.4554,239725.0
2018-11-29 14:40:00,44.68,44.79,44.67,44.76,191494.0,36.4635,36.5533,36.4554,36.5288,191494.0
2018-11-29 14:50:00,44.76,44.88,44.75,44.84,115032.0,36.5288,36.6268,36.5207,36.5941,115032.0
2018-11-29 15:00:00,44.85,44.89,44.75,44.8,169239.0,36.6023,36.6349,36.5207,36.5615,169239.0
2018-11-29 15:10:00,44.8,44.82,44.64,44.67,250818.0,36.5615,36.5778,36.4309,36.4554,250818.0
2018-11-29 15:20:00,44.67,44.71,44.62,44.7,181394.0,36.4554,36.488,36.4146,36.4799,181394.0
2018-11-29 15:30:00,44.69,44.71,44.63,44.66,236719.0,36.4717,36.488,36.4227,36.4472,236719.0
2018-11-29 15:40:00,44.67,44.69,44.55,44.57,336244.0,36.4554,36.4717,36.3574,36.3738,336244.0
2018-11-29 15:50:00,44.57,44.6,44.42,44.5,1037048.0,36.3738,36.3983,36.2514,36.3166,1037048.0
2018-11-30 09:30:00,44.38,44.48,44.22,44.45,374055.0,36.2187,36.3003,36.0881,36.2758,374055.0
2018-11-30 09:40:00,44.45,44.45,44.16,44.19,238667.0,36.2758,36.2758,36.0392,36.0637,238667.0
2018-11-30 09:50:00,44.19,44.19,44.05,44.09,295912.0,36.0637,36.0637,35.9494,35.982,295912.0
2018-11-30 10:00:00,44.09,44.24,44.07,44.2,265114.0,35.982,36.1045,35.9657,36.0718,265114.0
2018-11-30 10:10:00,44.2,44.23,43.98,43.98,292099.0,36.0718,36.0963,35.8923,35.8923,292099.0
2018-11-30 10:20:00,43.99,44.11,43.93,44.06,247673.0,35.9004,35.9984,35.8515,35.9576,247673.0
2018-11-30 10:30:00,44.06,44.16,44.04,44.07,203452.0,35.9576,36.0392,35.9412,35.9657,203452.0
2018-11-30 10:40:00,44.07,44.13,44.01,44.1,244568.0,35.9657,36.0147,35.9168,35.9902,244568.0
2018-11-30 10:50:00,44.11,44.3,44.1,44.16,367992.0,35.9984,36.1534,35.9902,36.0392,367992.0
2018-11-30 11:00:00,44.16,44.22,44.11,44.21,163572.0,36.0392,36.0881,35.9984,36.08,163572.0
2018-11-30 11:10:00,44.21,44.21,44.07,44.18,161429.0,36.08,36.08,35.9657,36.0555,161429.0
2018-11-30 11:20:00,44.18,44.19,43.96,44.0,143480.0,36.0555,36.0637,35.8759,35.9086,143480.0
2018-11-30 11:30:00,43.99,44.1,43.9,44.09,141725.0,35.9004,35.9902,35.827,35.982,141725.0
2018-11-30 11:40:00,44.1,44.19,44.08,44.16,125588.0,35.9902,36.0637,35.9739,36.0392,125588.0
2018-11-30 11:50:00,44.17,44.21,44.13,44.14,218038.0,36.0473,36.08,36.0147,36.0228,218038.0
2018-11-30 12:00:00,44.13,44.19,44.08,44.17,91533.0,36.0147,36.0637,35.9739,36.0473,91533.0
2018-11-30 12:10:00,44.16,44.18,44.08,44.09,89250.0,36.0392,36.0555,35.9739,35.982,89250.0
2018-11-30 12:20:00,44.09,44.12,44.02,44.02,81505.0,35.982,36.0065,35.9249,35.9249,81505.0
2018-11-30 12:30:00,44.02,44.06,44.0,44.05,77888.0,35.9249,35.9576,35.9086,35.9494,77888.0
2018-11-30 12:40:00,44.05,44.15,44.04,44.1,105494.0,35.9494,36.031,35.9412,35.9902,105494.0
2018-11-30 12:50:00,44.11,44.15,44.06,44.06,113292.0,35.9984,36.031,35.9576,35.9576,113292.0
2018-11-30 13:00:00,44.06,44.11,44.03,44.09,118687.0,35.9576,35.9984,35.9331,35.982,118687.0
2018-11-30 13:10:00,44.09,44.16,44.07,44.13,179106.0,35.982,36.0392,35.9657,36.0147,179106.0
2018-11-30 13:20:00,44.12,44.13,44.07,44.1,121358.0,36.0065,36.0147,35.9657,35.9902,121358.0
2018-11-30 13:30:00,44.11,44.19,44.05,44.15,250292.0,35.9984,36.0637,35.9494,36.031,250292.0
2018-11-30 13:40:00,44.15,44.19,44.1,44.19,133867.0,36.031,36.0637,35.9902,36.0637,133867.0
2018-11-30 13:50:00,44.2,44.34,44.2,44.34,248622.0,36.0718,36.1861,36.0718,36.1861,248622.0
2018-11-30 14:00:00,44.34,44.38,44.24,44.37,134832.0,36.1861,36.2187,36.1045,36.2106,134832.0
2018-11-30 14:10:00,44.36,44.42,44.33,44.37,231744.0,36.2024,36.2514,36.1779,36.2106,231744.0
2018-11-30 14:20:00,44.37,44.43,44.36,44.39,205579.0,36.2106,36.2595,36.2024,36.2269,205579.0
2018-11-30 14:30:00,44.39,44.39,44.28,44.3,237027.0,36.2269,36.2269,36.1371,36.1534,237027.0
2018-11-30 14:40:00,44.3,44.45,44.3,44.39,146936.0,36.1534,36.2758,36.1534,36.2269,146936.0
2018-11-30 14:50:00,44.4,44.42,44.33,44.34,139290.0,36.235,36.2514,36.1779,36.1861,139290.0
2018-11-30 15:00:00,44.34,44.4,44.3,44.4,189663.0,36.1861,36.235,36.1534,36.235,189663.0
2018-11-30 15:10:00,44.4,44.47,44.37,44.43,174718.0,36.235,36.2922,36.2106,36.2595,174718.0
2018-11-30 15:20:00,44.44,44.57,44.43,44.52,275185.0,36.2677,36.3738,36.2595,36.333,275185.0
2018-11-30 15:30:00,44.52,44.6,44.51,44.59,246264.0,36.333,36.3983,36.3248,36.3901,246264.0
2018-11-30 15:40:00,44.59,44.61,44.47,44.49,478602.0,36.3901,36.4064,36.2922,36.3085,478602.0
2018-11-30 15:50:00,44.48,44.52,44.38,44.4,1265275.0,36.3003,36.333,36.2187,36.235,1265275.0
2018-12-03 09:30:00,45.07,46.06,45.0,46.06,1391876.0,36.7818,37.5898,36.7247,37.5898,1391876.0
2018-12-03 09:40:00,46.06,46.14,45.79,46.04,909532.0,37.5898,37.6551,37.3694,37.5734,909532.0
2018-12-03 09:50:00,46.05,46.05,45.66,45.68,349532.0,37.5816,37.5816,37.2633,37.2796,349532.0
2018-12-03 10:00:00,45.69,45.77,45.58,45.66,399300.0,37.2878,37.3531,37.198,37.2633,399300.0
2018-12-03 10:10:00,45.66,45.75,45.49,45.72,382340.0,37.2633,37.3368,37.1246,37.3123,382340.0
2018-12-03 10:20:00,45.73,45.87,45.67,45.8,306500.0,37.3205,37.4347,37.2715,37.3776,306500.0
2018-12-03 10:30:00,45.8,45.92,45.77,45.82,138990.0,37.3776,37.4755,37.3531,37.3939,138990.0
2018-12-03 10:40:00,45.82,45.82,45.67,45.68,308629.0,37.3939,37.3939,37.2715,37.2796,308629.0
2018-12-03 10:50:00,45.68,45.78,45.52,45.57,312948.0,37.2796,37.3613,37.1491,37.1899,312948.0
2018-12-03 11:00:00,45.58,45.61,45.5,45.56,435068.0,37.198,37.2225,37.1327,37.1817,435068.0
2018-12-03 11:10:00,45.55,45.55,45.4,45.45,225627.0,37.1736,37.1736,37.0511,37.0919,225627.0
2018-12-03 11:20:00,45.44,45.54,45.36,45.42,210926.0,37.0838,37.1654,37.0185,37.0675,210926.0
2018-12-03 11:30:00,45.42,45.52,45.39,45.46,319887.0,37.0675,37.1491,37.043,37.1001,319887.0
2018-12-03 11:40:00,45.47,45.48,45.32,45.36,267229.0,37.1083,37.1164,36.9859,37.0185,267229.0
2018-12-03 11:50:00,45.36,45.37,45.07,45.07,356368.0,37.0185,37.0267,36.7818,36.7818,356368.0
2018-12-03 12:00:00,45.07,45.22,45.04,45.22,259448.0,36.7818,36.9042,36.7573,36.9042,259448.0
2018-12-03 12:10:00,45.21,45.27,45.13,45.15,264596.0,36.8961,36.945,36.8308,36.8471,264596.0
2018-12-03 12:20:00,45.14,45.26,45.11,45.26,255052.0,36.839,36.9369,36.8145,36.9369,255052.0
2018-12-03 12:30:00,45.26,45.39,45.23,45.3,211766.0,36.9369,37.043,36.9124,36.9695,211766.0
2018-12-03 12:40:00,45.31,45.35,45.24,45.29,141140.0,36.9777,37.0103,36.9206,36.9614,141140.0
2018-12-03 12:50:00,45.3,45.34,45.27,45.34,116720.0,36.9695,37.0022,36.945,37.0022,116720.0
2018-12-03 13:00:00,45.34,45.45,45.34,45.42,126126.0,37.0022,37.0919,37.0022,37.0675,126126.0
2018-12-03 13:10:00,45.41,45.53,45.38,45.53,354885.0,37.0593,37.1572,37.0348,37.1572,354885.0
2018-12-03 13:20:00,45.54,45.58,45.46,45.57,141147.0,37.1654,37.198,37.1001,37.1899,141147.0
2018-12-03 13:30:00,45.56,45.56,45.4,45.41,190110.0,37.1817,37.1817,37.0511,37.0593,190110.0
2018-12-03 13:40:00,45.41,45.56,45.4,45.46,191119.0,37.0593,37.1817,37.0511,37.1001,191119.0
2018-12-03 13:50:00,45.45,45.48,45.38,45.44,328479.0,37.0919,37.1164,37.0348,37.0838,328479.0
2018-12-03 14:00:00,45.44,45.5,45.35,45.41,213337.0,37.0838,37.1327,37.0103,37.0593,213337.0
2018-12-03 14:10:00,45.42,45.56,45.39,45.54,175843.0,37.0675,37.1817,37.043,37.1654,175843.0
2018-12-03 14:20:00,45.54,45.6,45.48,45.58,250793.0,37.1654,37.2144,37.1164,37.198,250793.0
2018-12-03 14:30:00,45.58,45.61,45.49,45.5,194528.0,37.198,37.2225,37.1246,37.1327,194528.0
2018-12-03 14:40:00,45.51,45.55,45.45,45.54,198010.0,37.1409,37.1736,37.0919,37.1654,198010.0
2018-12-03 14:50:00,45.54,45.58,45.45,45.55,221643.0,37.1654,37.198,37.0919,37.1736,221643.0
2018-12-03 15:00:00,45.55,45.57,45.43,45.5,207557.0,37.1736,37.1899,37.0756,37.1327,207557.0
2018-12-03 15:10:00,45.51,45.67,45.5,45.65,231605.0,37.1409,37.2715,37.1327,37.2552,231605.0
2018-12-03 15:20:00,45.65,45.69,45.52,45.56,274163.0,37.2552,37.2878,37.1491,37.1817,274163.0
2018-12-03 15:30:00,45.57,45.59,45.46,45.47,341726.0,37.1899,37.2062,37.1001,37.1083,341726.0
2018-12-03 15:40:00,45.48,45.5,45.34,45.37,665112.0,37.1164,37.1327,37.0022,37.0267,665112.0
2018-12-03 15:50:00,45.37,45.42,45.32,45.41,857969.0,37.0267,37.0675,36.9859,37.0593,857969.0
2018-12-04 09:30:00,45.05,45.17,44.88,45.05,356686.0,36.7655,36.8634,36.6268,36.7655,356686.0
2018-12-04 09:40:00,45.06,45.07,44.45,44.47,284869.0,36.7737,36.7818,36.2758,36.2922,284869.0
2018-12-04 09:50:00,44.46,44.52,44.24,44.27,257097.0,36.284,36.333,36.1045,36.1289,257097.0
2018-12-04 10:00:00,44.27,44.31,44.08,44.13,171845.0,36.1289,36.1616,35.9739,36.0147,171845.0
2018-12-04 10:10:00,44.12,44.19,43.99,43.99,228005.0,36.0065,36.0637,35.9004,35.9004,228005.0
2018-12-04 10:20:00,43.99,44.15,43.95,44.14,239159.0,35.9004,36.031,35.8678,36.0228,239159.0
2018-12-04 10:30:00,44.14,44.18,44.0,44.16,306725.0,36.0228,36.0555,35.9086,36.0392,306725.0
2018-12-04 10:40:00,44.17,44.22,44.06,44.14,227104.0,36.0473,36.0881,35.9576,36.0228,227104.0
2018-12-04 10:50:00,44.15,44.2,44.08,44.11,205950.0,36.031,36.0718,35.9739,35.9984,205950.0
2018-12-04 11:00:00,44.1,44.1,43.96,44.02,165832.0,35.9902,35.9902,35.8759,35.9249,165832.0
2018-12-04 11:10:00,44.03,44.11,43.96,44.09,178411.0,35.9331,35.9984,35.8759,35.982,178411.0
2018-12-04 11:20:00,44.09,44.12,43.95,44.01,278798.0,35.982,36.0065,35.8678,35.9168,278798.0
2018-12-04 11:30:00,44.01,44.06,43.95,43.96,221132.0,35.9168,35.9576,35.8678,35.8759,221132.0
2018-12-04 11:40:00,43.95,43.95,43.77,43.86,218753.0,35.8678,35.8678,35.7209,35.7943,218753.0
2018-12-04 11:50:00,43.86,43.93,43.82,43.87,130025.0,35.7943,35.8515,35.7617,35.8025,130025.0
2018-12-04 12:00:00,43.86,43.88,43.42,43.53,289771.0,35.7943,35.8107,35.4353,35.525,289771.0
2018-12-04 12:10:00,43.53,43.54,43.28,43.42,196199.0,35.525,35.5332,35.321,35.4353,196199.0
2018-12-04 12:20:00,43.42,43.42,43.13,43.13,260357.0,35.4353,35.4353,35.1986,35.1986,260357.0
2018-12-04 12:30:00,43.13,43.24,42.99,43.12,473986.0,35.1986,35.2884,35.0843,35.1904,473986.0
2018-12-04 12:40:00,43.12,43.28,43.1,43.23,315257.0,35.1904,35.321,35.1741,35.2802,315257.0
2018-12-04 12:50:00,43.23,43.23,42.94,43.0,320641.0,35.2802,35.2802,35.0435,35.0925,320641.0
2018-12-04 13:00:00,43.0,43.01,42.79,42.8,420109.0,35.0925,35.1006,34.9211,34.9293,420109.0
2018-12-04 13:10:00,42.8,42.83,42.65,42.75,279340.0,34.9293,34.9538,34.8069,34.8885,279340.0
2018-12-04 13:20:00,42.75,42.78,42.48,42.57,258285.0,34.8885,34.9129,34.6681,34.7416,258285.0
2018-12-04 13:30:00,42.57,42.72,42.48,42.48,344579.0,34.7416,34.864,34.6681,34.6681,344579.0
2018-12-04 13:40:00,42.48,42.8,42.32,42.77,330875.0,34.6681,34.9293,34.5375,34.9048,330875.0
2018-12-04 13:50:00,42.75,42.97,42.67,42.87,251824.0,34.8885,35.068,34.8232,34.9864,251824.0
2018-12-04 14:00:00,42.86,42.92,42.71,42.92,189991.0,34.9782,35.0272,34.8558,35.0272,189991.0
2018-12-04 14:10:00,42.91,43.02,42.9,42.96,296891.0,35.019,35.1088,35.0109,35.0598,296891.0
2018-12-04 14:20:00,42.97,42.98,42.75,42.76,222780.0,35.068,35.0762,34.8885,34.8966,222780.0
2018-12-04 14:30:00,42.77,42.95,42.77,42.93,343324.0,34.9048,35.0517,34.9048,35.0354,343324.0
2018-12-04 14:40:00,42.92,43.25,42.91,43.22,394926.0,35.0272,35.2965,35.019,35.272,394926.0
2018-12-04 14:50:00,43.21,43.22,43.06,43.07,223269.0,35.2639,35.272,35.1415,35.1496,223269.0
2018-12-04 15:00:00,43.07,43.08,42.95,43.0,408000.0,35.1496,35.1578,35.0517,35.0925,408000.0
2018-12-04 15:10:00,43.0,43.13,42.92,43.04,583364.0,35.0925,35.1986,35.0272,35.1251,583364.0
2018-12-04 15:20:00,43.03,43.11,42.91,42.92,774245.0,35.117,35.1823,35.019,35.0272,774245.0
2018-12-04 15:30:00,42.93,43.23,42.92,43.0,769799.0,35.0354,35.2802,35.0272,35.0925,769799.0
2018-12-04 15:40:00,43.0,43.16,42.97,43.12,1331427.0,35.0925,35.2231,35.068,35.1904,1331427.0
2018-12-04 15:50:00,43.13,43.19,42.99,43.11,1804422.0,35.1986,35.2475,35.0843,35.1823,1804422.0
2018-12-06 09:30:00,41.65,41.89,41.51,41.83,779791.0,33.9907,34.1866,33.8765,34.1376,779791.0
2018-12-06 09:40:00,41.83,41.83,41.54,41.57,361789.0,34.1376,34.1376,33.901,33.9255,361789.0
2018-12-06 09:50:00,41.57,41.57,41.3,41.51,347961.0,33.9255,33.9255,33.7051,33.8765,347961.0
2018-12-06 10:00:00,41.51,41.93,41.43,41.93,404228.0,33.8765,34.2193,33.8112,34.2193,404228.0
2018-12-06 10:10:00,41.93,42.04,41.73,41.81,313258.0,34.2193,34.309,34.056,34.1213,313258.0
2018-12-06 10:20:00,41.82,41.9,41.65,41.79,207831.0,34.1295,34.1948,33.9907,34.105,207831.0
2018-12-06 10:30:00,41.79,41.83,41.68,41.75,321081.0,34.105,34.1376,34.0152,34.0724,321081.0
2018-12-06 10:40:00,41.76,41.83,41.48,41.52,401175.0,34.0805,34.1376,33.852,33.8847,401175.0
2018-12-06 10:50:00,41.52,41.56,41.2,41.25,516218.0,33.8847,33.9173,33.6235,33.6643,516218.0
2018-12-06 11:00:00,41.25,41.34,41.13,41.14,277055.0,33.6643,33.7378,33.5664,33.5745,277055.0
2018-12-06 11:10:00,41.15,41.24,40.98,41.19,385851.0,33.5827,33.6561,33.444,33.6153,385851.0
2018-12-06 11:20:00,41.2,41.3,40.99,41.08,461066.0,33.6235,33.7051,33.4521,33.5256,461066.0
2018-12-06 11:30:00,41.08,41.38,41.03,41.34,464926.0,33.5256,33.7704,33.4848,33.7378,464926.0
2018-12-06 11:40:00,41.34,41.46,41.24,41.32,245476.0,33.7378,33.8357,33.6561,33.7214,245476.0
2018-12-06 11:50:00,41.33,41.52,41.3,41.37,267823.0,33.7296,33.8847,33.7051,33.7622,267823.0
2018-12-06 12:00:00,41.38,41.4,41.27,41.28,233996.0,33.7704,33.7867,33.6806,33.6888,233996.0
2018-12-06 12:10:00,41.28,41.53,41.26,41.47,291040.0,33.6888,33.8928,33.6725,33.8438,291040.0
2018-12-06 12:20:00,41.46,41.69,41.39,41.67,314431.0,33.8357,34.0234,33.7786,34.0071,314431.0
2018-12-06 12:30:00,41.66,41.74,41.5,41.51,322483.0,33.9989,34.0642,33.8683,33.8765,322483.0
2018-12-06 12:40:00,41.51,41.72,41.48,41.67,257508.0,33.8765,34.0479,33.852,34.0071,257508.0
2018-12-06 12:50:00,41.67,41.84,41.58,41.8,326656.0,34.0071,34.1458,33.9336,34.1132,326656.0
2018-12-06 13:00:00,41.8,41.82,41.58,41.62,274097.0,34.1132,34.1295,33.9336,33.9663,274097.0
2018-12-06 13:10:00,41.62,41.75,41.61,41.65,223850.0,33.9663,34.0724,33.9581,33.9907,223850.0
2018-12-06 13:20:00,41.66,41.75,41.61,41.66,154704.0,33.9989,34.0724,33.9581,33.9989,154704.0
2018-12-06 13:30:00,41.66,41.7,41.55,41.62,157181.0,33.9989,34.0316,33.9091,33.9663,157181.0
2018-12-06 13:40:00,41.62,41.89,41.61,41.89,142500.0,33.9663,34.1866,33.9581,34.1866,142500.0
2018-12-06 13:50:00,41.89,42.03,41.85,42.03,335269.0,34.1866,34.3009,34.154,34.3009,335269.0
2018-12-06 14:00:00,42.03,42.17,42.01,42.07,389212.0,34.3009,34.4151,34.2845,34.3335,389212.0
2018-12-06 14:10:00,42.06,42.07,41.74,41.77,249822.0,34.3253,34.3335,34.0642,34.0887,249822.0
2018-12-06 14:20:00,41.78,41.97,41.76,41.96,190931.0,34.0968,34.2519,34.0805,34.2437,190931.0
2018-12-06 14:30:00,41.96,41.98,41.81,41.85,202506.0,34.2437,34.2601,34.1213,34.154,202506.0
2018-12-06 14:40:00,41.84,41.95,41.69,41.77,200576.0,34.1458,34.2356,34.0234,34.0887,200576.0
2018-12-06 14:50:00,41.77,42.1,41.77,42.03,308487.0,34.0887,34.358,34.0887,34.3009,308487.0
2018-12-06 15:00:00,42.04,42.2,41.99,42.05,340231.0,34.309,34.4396,34.2682,34.3172,340231.0
2018-12-06 15:10:00,42.05,42.13,41.96,42.05,329210.0,34.3172,34.3825,34.2437,34.3172,329210.0
2018-12-06 15:20:00,42.05,42.21,41.95,42.15,358771.0,34.3172,34.4478,34.2356,34.3988,358771.0
2018-12-06 15:30:00,42.15,42.48,42.13,42.47,703750.0,34.3988,34.6681,34.3825,34.66,703750.0
2018-12-06 15:40:00,42.46,42.6,42.34,42.58,810572.0,34.6518,34.766,34.5539,34.7497,810572.0
2018-12-06 15:50:00,42.58,42.73,42.55,42.61,1618760.0,34.7497,34.8721,34.7252,34.7742,1618760.0
2018-12-07 09:30:00,42.43,42.82,42.32,42.82,607753.0,34.6273,34.9456,34.5375,34.9456,607753.0
2018-12-07 09:40:00,42.82,43.06,42.74,42.74,375893.0,34.9456,35.1415,34.8803,34.8803,375893.0
2018-12-07 09:50:00,42.73,42.74,42.45,42.55,296309.0,34.8721,34.8803,34.6436,34.7252,296309.0
2018-12-07 10:00:00,42.56,42.58,42.26,42.29,272029.0,34.7334,34.7497,34.4886,34.5131,272029.0
2018-12-07 10:10:00,42.29,42.33,42.09,42.11,312085.0,34.5131,34.5457,34.3498,34.3662,312085.0
2018-12-07 10:20:00,42.1,42.17,41.9,42.04,294847.0,34.358,34.4151,34.1948,34.309,294847.0
2018-12-07 10:30:00,42.04,42.16,41.91,41.99,204556.0,34.309,34.407,34.2029,34.2682,204556.0
2018-12-07 10:40:00,41.97,42.12,41.93,42.03,338058.0,34.2519,34.3743,34.2193,34.3009,338058.0
2018-12-07 10:50:00,42.04,42.29,41.97,42.29,200035.0,34.309,34.5131,34.2519,34.5131,200035.0
2018-12-07 11:00:00,42.28,42.3,41.71,41.78,396632.0,34.5049,34.5212,34.0397,34.0968,396632.0
2018-12-07 11:10:00,41.78,41.82,41.52,41.52,282036.0,34.0968,34.1295,33.8847,33.8847,282036.0
2018-12-07 11:20:00,41.51,41.53,41.29,41.41,337758.0,33.8765,33.8928,33.6969,33.7949,337758.0
2018-12-07 11:30:00,41.41,41.5,41.33,41.38,281861.0,33.7949,33.8683,33.7296,33.7704,281861.0
2018-12-07 11:40:00,41.39,41.56,41.32,41.49,246730.0,33.7786,33.9173,33.7214,33.8602,246730.0
2018-12-07 11:50:00,41.49,41.53,41.32,41.33,217746.0,33.8602,33.8928,33.7214,33.7296,217746.0
2018-12-07 12:00:00,41.32,41.47,41.29,41.39,179778.0,33.7214,33.8438,33.6969,33.7786,179778.0
2018-12-07 12:10:00,41.39,41.53,41.24,41.28,288742.0,33.7786,33.8928,33.6561,33.6888,288742.0
2018-12-07 12:20:00,41.28,41.42,41.28,41.35,245138.0,33.6888,33.803,33.6888,33.7459,245138.0
2018-12-07 12:30:00,41.34,41.34,41.21,41.28,299007.0,33.7378,33.7378,33.6317,33.6888,299007.0
2018-12-07 12:40:00,41.29,41.47,41.21,41.39,278057.0,33.6969,33.8438,33.6317,33.7786,278057.0
2018-12-07 12:50:00,41.39,41.72,41.39,41.67,247446.0,33.7786,34.0479,33.7786,34.0071,247446.0
2018-12-07 13:00:00,41.66,41.77,41.6,41.65,249357.0,33.9989,34.0887,33.9499,33.9907,249357.0
2018-12-07 13:10:00,41.64,41.65,41.41,41.44,197474.0,33.9826,33.9907,33.7949,33.8194,197474.0
2018-12-07 13:20:00,41.43,41.6,41.42,41.55,271926.0,33.8112,33.9499,33.803,33.9091,271926.0
2018-12-07 13:30:00,41.54,41.57,41.37,41.45,171275.0,33.901,33.9255,33.7622,33.8275,171275.0
2018-12-07 13:40:00,41.45,41.54,41.42,41.44,173014.0,33.8275,33.901,33.803,33.8194,173014.0
2018-12-07 13:50:00,41.43,41.43,41.25,41.27,226635.0,33.8112,33.8112,33.6643,33.6806,226635.0
2018-12-07 14:00:00,41.27,41.28,41.14,41.2,241694.0,33.6806,33.6888,33.5745,33.6235,241694.0
2018-12-07 14:10:00,41.19,41.38,41.09,41.36,312762.0,33.6153,33.7704,33.5337,33.7541,312762.0
2018-12-07 14:20:00,41.37,41.47,41.24,41.37,286295.0,33.7622,33.8438,33.6561,33.7622,286295.0
2018-12-07 14:30:00,41.37,41.39,41.26,41.28,233228.0,33.7622,33.7786,33.6725,33.6888,233228.0
2018-12-07 14:40:00,41.27,41.3,41.06,41.23,239998.0,33.6806,33.7051,33.5092,33.648,239998.0
2018-12-07 14:50:00,41.23,41.31,41.02,41.03,283847.0,33.648,33.7133,33.4766,33.4848,283847.0
2018-12-07 15:00:00,41.04,41.16,40.95,41.16,441864.0,33.4929,33.5909,33.4195,33.5909,441864.0
2018-12-07 15:10:00,41.15,41.25,41.04,41.14,355336.0,33.5827,33.6643,33.4929,33.5745,355336.0
2018-12-07 15:20:00,41.15,41.31,41.11,41.25,396156.0,33.5827,33.7133,33.5501,33.6643,396156.0
2018-12-07 15:30:00,41.25,41.55,41.18,41.35,522822.0,33.6643,33.9091,33.6072,33.7459,522822.0
2018-12-07 15:40:00,41.34,41.46,41.2,41.22,862620.0,33.7378,33.8357,33.6235,33.6398,862620.0
2018-12-07 15:50:00,41.22,41.36,41.21,41.3,1212959.0,33.6398,33.7541,33.6317,33.7051,1212959.0
2018-12-10 09:30:00,41.09,41.42,40.99,41.0,461349.0,33.5337,33.803,33.4521,33.4603,461349.0
2018-12-10 09:40:00,41.0,41.0,40.45,40.54,530786.0,33.4603,33.4603,33.0114,33.0849,530786.0
2018-12-10 09:50:00,40.55,40.64,40.3,40.48,532007.0,33.093,33.1665,32.889,33.0359,532007.0
2018-12-10 10:00:00,40.48,40.69,40.4,40.52,322103.0,33.0359,33.2073,32.9706,33.0685,322103.0
2018-12-10 10:10:00,40.52,40.77,40.45,40.69,290707.0,33.0685,33.2726,33.0114,33.2073,290707.0
2018-12-10 10:20:00,40.7,40.72,40.25,40.3,452420.0,33.2154,33.2318,32.8482,32.889,452420.0
2018-12-10 10:30:00,40.3,40.35,40.01,40.03,449995.0,32.889,32.9298,32.6523,32.6687,449995.0
2018-12-10 10:40:00,40.02,40.14,39.95,40.05,534115.0,32.6605,32.7584,32.6034,32.685,534115.0
2018-12-10 10:50:00,40.06,40.06,39.76,39.84,489268.0,32.6931,32.6931,32.4483,32.5136,489268.0
2018-12-10 11:00:00,39.85,39.86,39.55,39.67,518880.0,32.5218,32.5299,32.2769,32.3749,518880.0
2018-12-10 11:10:00,39.66,39.86,39.61,39.7,415800.0,32.3667,32.5299,32.3259,32.3993,415800.0
2018-12-10 11:20:00,39.7,39.98,39.66,39.98,395658.0,32.3993,32.6279,32.3667,32.6279,395658.0
2018-12-10 11:30:00,39.97,40.25,39.94,40.15,472274.0,32.6197,32.8482,32.5952,32.7666,472274.0
2018-12-10 11:40:00,40.16,40.34,40.07,40.24,469033.0,32.7748,32.9217,32.7013,32.84,469033.0
2018-12-10 11:50:00,40.23,40.27,39.96,39.99,331744.0,32.8319,32.8645,32.6115,32.636,331744.0
2018-12-10 12:00:00,39.98,40.08,39.89,40.08,285902.0,32.6279,32.7095,32.5544,32.7095,285902.0
2018-12-10 12:10:00,40.07,40.21,40.03,40.06,231456.0,32.7013,32.8156,32.6687,32.6931,231456.0
2018-12-10 12:20:00,40.06,40.16,40.0,40.1,222762.0,32.6931,32.7748,32.6442,32.7258,222762.0
2018-12-10 12:30:00,40.09,40.42,40.09,40.39,295798.0,32.7176,32.9869,32.7176,32.9625,295798.0
2018-12-10 12:40:00,40.38,40.59,40.38,40.57,221581.0,32.9543,33.1257,32.9543,33.1094,221581.0
2018-12-10 12:50:00,40.57,40.71,40.55,40.61,226415.0,33.1094,33.2236,33.093,33.142,226415.0
2018-12-10 13:00:00,40.61,40.66,40.52,40.56,320304.0,33.142,33.1828,33.0685,33.1012,320304.0
2018-12-10 13:10:00,40.58,40.72,40.51,40.66,226428.0,33.1175,33.2318,33.0604,33.1828,226428.0
2018-12-10 13:20:00,40.66,40.7,40.49,40.55,294908.0,33.1828,33.2154,33.0441,33.093,294908.0
2018-12-10 13:30:00,40.55,40.67,40.53,40.6,283277.0,33.093,33.191,33.0767,33.1338,283277.0
2018-12-10 13:40:00,40.61,40.65,40.55,40.57,199536.0,33.142,33.1746,33.093,33.1094,199536.0
2018-12-10 13:50:00,40.58,40.79,40.57,40.67,237944.0,33.1175,33.2889,33.1094,33.191,237944.0
2018-12-10 14:00:00,40.67,40.7,40.54,40.62,209713.0,33.191,33.2154,33.0849,33.1502,209713.0
2018-12-10 14:10:00,40.62,40.63,40.4,40.44,200338.0,33.1502,33.1583,32.9706,33.0033,200338.0
2018-12-10 14:20:00,40.44,40.5,40.36,40.45,198583.0,33.0033,33.0522,32.938,33.0114,198583.0
2018-12-10 14:30:00,40.46,40.73,40.45,40.67,326371.0,33.0196,33.2399,33.0114,33.191,326371.0
2018-12-10 14:40:00,40.67,40.86,40.65,40.8,330606.0,33.191,33.346,33.1746,33.2971,330606.0
2018-12-10 14:50:00,40.8,40.82,40.57,40.61,281418.0,33.2971,33.3134,33.1094,33.142,281418.0
2018-12-10 15:00:00,40.62,40.68,40.47,40.53,279266.0,33.1502,33.1991,33.0277,33.0767,279266.0
2018-12-10 15:10:00,40.53,40.58,40.42,40.47,299055.0,33.0767,33.1175,32.9869,33.0277,299055.0
2018-12-10 15:20:00,40.48,40.59,40.46,40.58,230478.0,33.0359,33.1257,33.0196,33.1175,230478.0
2018-12-10 15:30:00,40.59,40.91,40.59,40.88,485882.0,33.1257,33.3868,33.1257,33.3623,485882.0
2018-12-10 15:40:00,40.87,40.9,40.78,40.8,580553.0,33.3542,33.3787,33.2807,33.2971,580553.0
2018-12-10 15:50:00,40.79,40.83,40.68,40.68,951771.0,33.2889,33.3215,33.1991,33.1991,951771.0
2018-12-11 09:30:00,41.52,41.84,41.46,41.65,742598.0,33.8847,34.1458,33.8357,33.9907,742598.0
2018-12-11 09:40:00,41.64,41.88,41.62,41.62,414112.0,33.9826,34.1785,33.9663,33.9663,414112.0
2018-12-11 09:50:00,41.61,41.71,41.46,41.49,247453.0,33.9581,34.0397,33.8357,33.8602,247453.0
2018-12-11 10:00:00,41.49,41.63,41.46,41.56,284937.0,33.8602,33.9744,33.8357,33.9173,284937.0
2018-12-11 10:10:00,41.57,41.57,41.32,41.33,275886.0,33.9255,33.9255,33.7214,33.7296,275886.0
2018-12-11 10:20:00,41.33,41.42,41.24,41.41,213824.0,33.7296,33.803,33.6561,33.7949,213824.0
2018-12-11 10:30:00,41.41,41.58,41.35,41.56,236620.0,33.7949,33.9336,33.7459,33.9173,236620.0
2018-12-11 10:40:00,41.56,41.58,41.28,41.33,318887.0,33.9173,33.9336,33.6888,33.7296,318887.0
2018-12-11 10:50:00,41.32,41.33,41.15,41.28,200030.0,33.7214,33.7296,33.5827,33.6888,200030.0
2018-12-11 11:00:00,41.27,41.27,41.04,41.23,340284.0,33.6806,33.6806,33.4929,33.648,340284.0
2018-12-11 11:10:00,41.24,41.24,41.05,41.17,216139.0,33.6561,33.6561,33.5011,33.599,216139.0
2018-12-11 11:20:00,41.18,41.22,40.97,41.0,409936.0,33.6072,33.6398,33.4358,33.4603,409936.0
2018-12-11 11:30:00,40.99,41.07,40.92,41.06,157903.0,33.4521,33.5174,33.395,33.5092,157903.0
2018-12-11 11:40:00,41.06,41.06,40.84,40.9,178158.0,33.5092,33.5092,33.3297,33.3787,178158.0
2018-12-11 11:50:00,40.89,40.93,40.78,40.84,281754.0,33.3705,33.4032,33.2807,33.3297,281754.0
2018-12-11 12:00:00,40.83,40.83,40.45,40.55,430864.0,33.3215,33.3215,33.0114,33.093,430864.0
2018-12-11 12:10:00,40.55,40.56,40.4,40.46,155901.0,33.093,33.1012,32.9706,33.0196,155901.0
2018-12-11 12:20:00,40.46,40.64,40.45,40.45,173806.0,33.0196,33.1665,33.0114,33.0114,173806.0
2018-12-11 12:30:00,40.45,40.55,40.41,40.47,148823.0,33.0114,33.093,32.9788,33.0277,148823.0
2018-12-11 12:40:00,40.47,40.69,40.46,40.6,316777.0,33.0277,33.2073,33.0196,33.1338,316777.0
2018-12-11 12:50:00,40.59,40.61,40.5,40.54,148599.0,33.1257,33.142,33.0522,33.0849,148599.0
2018-12-11 13:00:00,40.54,40.54,40.42,40.48,225331.0,33.0849,33.0849,32.9869,33.0359,225331.0
2018-12-11 13:10:00,40.48,40.59,40.4,40.57,261502.0,33.0359,33.1257,32.9706,33.1094,261502.0
2018-12-11 13:20:00,40.58,40.68,40.47,40.48,119303.0,33.1175,33.1991,33.0277,33.0359,119303.0
2018-12-11 13:30:00,40.47,40.54,40.39,40.51,108079.0,33.0277,33.0849,32.9625,33.0604,108079.0
2018-12-11 13:40:00,40.51,40.51,40.26,40.31,189342.0,33.0604,33.0604,32.8564,32.8972,189342.0
2018-12-11 13:50:00,40.3,40.35,40.18,40.31,242035.0,32.889,32.9298,32.7911,32.8972,242035.0
2018-12-11 14:00:00,40.31,40.41,40.27,40.32,130196.0,32.8972,32.9788,32.8645,32.9053,130196.0
2018-12-11 14:10:00,40.32,40.49,40.28,40.47,212229.0,32.9053,33.0441,32.8727,33.0277,212229.0
2018-12-11 14:20:00,40.46,40.76,40.45,40.74,157232.0,33.0196,33.2644,33.0114,33.2481,157232.0
2018-12-11 14:30:00,40.73,40.91,40.73,40.88,390743.0,33.2399,33.3868,33.2399,33.3623,390743.0
2018-12-11 14:40:00,40.88,41.05,40.83,40.86,333801.0,33.3623,33.5011,33.3215,33.346,333801.0
2018-12-11 14:50:00,40.85,40.9,40.75,40.81,290388.0,33.3379,33.3787,33.2563,33.3052,290388.0
2018-12-11 15:00:00,40.81,40.87,40.69,40.87,407445.0,33.3052,33.3542,33.2073,33.3542,407445.0
2018-12-11 15:10:00,40.85,41.16,40.85,40.99,263447.0,33.3379,33.5909,33.3379,33.4521,263447.0
2018-12-11 15:20:00,40.99,41.02,40.89,40.9,141411.0,33.4521,33.4766,33.3705,33.3787,141411.0
2018-12-11 15:30:00,40.89,41.01,40.74,40.8,579945.0,33.3705,33.4684,33.2481,33.2971,579945.0
2018-12-11 15:40:00,40.78,40.82,40.65,40.67,755290.0,33.2807,33.3134,33.1746,33.191,755290.0
2018-12-11 15:50:00,40.68,40.71,40.57,40.62,1246732.0,33.1991,33.2236,33.1094,33.1502,1246732.0
2018-12-12 09:30:00,41.11,41.26,41.02,41.21,689178.0,33.5501,33.6725,33.4766,33.6317,689178.0
2018-12-12 09:40:00,41.19,41.25,41.0,41.1,516313.0,33.6153,33.6643,33.4603,33.5419,516313.0
2018-12-12 09:50:00,41.11,41.13,40.85,41.0,336478.0,33.5501,33.5664,33.3379,33.4603,336478.0
2018-12-12 10:00:00,41.01,41.09,40.8,40.93,293136.0,33.4684,33.5337,33.2971,33.4032,293136.0
2018-12-12 10:10:00,40.94,41.3,40.89,41.26,296705.0,33.4113,33.7051,33.3705,33.6725,296705.0
2018-12-12 10:20:00,41.26,41.33,41.18,41.28,255829.0,33.6725,33.7296,33.6072,33.6888,255829.0
2018-12-12 10:30:00,41.28,41.32,40.97,40.97,399971.0,33.6888,33.7214,33.4358,33.4358,399971.0
2018-12-12 10:40:00,40.97,41.15,40.92,41.15,265400.0,33.4358,33.5827,33.395,33.5827,265400.0
2018-12-12 10:50:00,41.16,41.46,41.14,41.42,348827.0,33.5909,33.8357,33.5745,33.803,348827.0
2018-12-12 11:00:00,41.43,41.52,41.38,41.45,366071.0,33.8112,33.8847,33.7704,33.8275,366071.0
2018-12-12 11:10:00,41.45,41.53,41.36,41.44,370807.0,33.8275,33.8928,33.7541,33.8194,370807.0
2018-12-12 11:20:00,41.44,41.64,41.35,41.5,317552.0,33.8194,33.9826,33.7459,33.8683,317552.0
2018-12-12 11:30:00,41.5,41.55,41.32,41.43,217273.0,33.8683,33.9091,33.7214,33.8112,217273.0
2018-12-12 11:40:00,41.42,41.54,41.41,41.51,195858.0,33.803,33.901,33.7949,33.8765,195858.0
2018-12-12 11:50:00,41.52,41.53,41.36,41.51,186556.0,33.8847,33.8928,33.7541,33.8765,186556.0
2018-12-12 12:00:00,41.51,41.57,41.37,41.43,185853.0,33.8765,33.9255,33.7622,33.8112,185853.0
2018-12-12 12:10:00,41.44,41.45,41.28,41.29,148475.0,33.8194,33.8275,33.6888,33.6969,148475.0
2018-12-12 12:20:00,41.29,41.41,41.19,41.4,264832.0,33.6969,33.7949,33.6153,33.7867,264832.0
2018-12-12 12:30:00,41.41,41.43,41.26,41.28,501980.0,33.7949,33.8112,33.6725,33.6888,501980.0
2018-12-12 12:40:00,41.27,41.38,41.26,41.33,358219.0,33.6806,33.7704,33.6725,33.7296,358219.0
2018-12-12 12:50:00,41.33,41.47,41.3,41.46,248099.0,33.7296,33.8438,33.7051,33.8357,248099.0
2018-12-12 13:00:00,41.47,41.56,41.46,41.55,135509.0,33.8438,33.9173,33.8357,33.9091,135509.0
2018-12-12 13:10:00,41.56,41.64,41.55,41.56,132450.0,33.9173,33.9826,33.9091,33.9173,132450.0
2018-12-12 13:20:00,41.56,41.73,41.55,41.72,210547.0,33.9173,34.056,33.9091,34.0479,210547.0
2018-12-12 13:30:00,41.72,41.74,41.63,41.68,280254.0,34.0479,34.0642,33.9744,34.0152,280254.0
2018-12-12 13:40:00,41.68,41.73,41.63,41.73,261045.0,34.0152,34.056,33.9744,34.056,261045.0
2018-12-12 13:50:00,41.73,41.76,41.57,41.68,219836.0,34.056,34.0805,33.9255,34.0152,219836.0
2018-12-12 14:00:00,41.68,41.71,41.46,41.48,187012.0,34.0152,34.0397,33.8357,33.852,187012.0
2018-12-12 14:10:00,41.47,41.5,41.4,41.48,141237.0,33.8438,33.8683,33.7867,33.852,141237.0
2018-12-12 14:20:00,41.48,41.52,41.26,41.3,212297.0,33.852,33.8847,33.6725,33.7051,212297.0
2018-12-12 14:30:00,41.3,41.32,41.16,41.27,203582.0,33.7051,33.7214,33.5909,33.6806,203582.0
2018-12-12 14:40:00,41.27,41.28,41.1,41.15,209545.0,33.6806,33.6888,33.5419,33.5827,209545.0
2018-12-12 14:50:00,41.15,41.27,41.08,41.23,228416.0,33.5827,33.6806,33.5256,33.648,228416.0
2018-12-12 15:00:00,41.23,41.32,41.15,41.29,268912.0,33.648,33.7214,33.5827,33.6969,268912.0
2018-12-12 15:10:00,41.29,41.34,41.08,41.12,242409.0,33.6969,33.7378,33.5256,33.5582,242409.0
2018-12-12 15:20:00,41.12,41.24,41.1,41.12,203765.0,33.5582,33.6561,33.5419,33.5582,203765.0
2018-12-12 15:30:00,41.13,41.2,41.04,41.16,363258.0,33.5664,33.6235,33.4929,33.5909,363258.0
2018-12-12 15:40:00,41.16,41.18,40.97,41.0,557392.0,33.5909,33.6072,33.4358,33.4603,557392.0
2018-12-12 15:50:00,41.0,41.0,40.8,40.82,1086510.0,33.4603,33.4603,33.2971,33.3134,1086510.0
2018-12-13 09:30:00,40.88,41.02,40.67,40.75,462115.0,33.3623,33.4766,33.191,33.2563,462115.0
2018-12-13 09:40:00,40.76,40.8,40.59,40.75,378162.0,33.2644,33.2971,33.1257,33.2563,378162.0
2018-12-13 09:50:00,40.74,40.79,40.53,40.54,594621.0,33.2481,33.2889,33.0767,33.0849,594621.0
2018-12-13 10:00:00,40.55,40.86,40.53,40.7,711594.0,33.093,33.346,33.0767,33.2154,711594.0
2018-12-13 10:10:00,40.7,40.85,40.68,40.8,454334.0,33.2154,33.3379,33.1991,33.2971,454334.0
2018-12-13 10:20:00,40.8,41.07,40.76,40.89,380621.0,33.2971,33.5174,33.2644,33.3705,380621.0
2018-12-13 10:30:00,40.88,41.12,40.8,41.05,261782.0,33.3623,33.5582,33.2971,33.5011,261782.0
2018-12-13 10:40:00,41.04,41.04,40.76,40.84,296070.0,33.4929,33.4929,33.2644,33.3297,296070.0
2018-12-13 10:50:00,40.84,40.86,40.65,40.77,289328.0,33.3297,33.346,33.1746,33.2726,289328.0
2018-12-13 11:00:00,40.79,40.79,40.61,40.7,324255.0,33.2889,33.2889,33.142,33.2154,324255.0
2018-12-13 11:10:00,40.7,40.7,40.46,40.55,217443.0,33.2154,33.2154,33.0196,33.093,217443.0
2018-12-13 11:20:00,40.55,40.64,40.54,40.58,218641.0,33.093,33.1665,33.0849,33.1175,218641.0
2018-12-13 11:30:00,40.58,40.67,40.49,40.53,507963.0,33.1175,33.191,33.0441,33.0767,507963.0
2018-12-13 11:40:00,40.52,40.75,40.44,40.63,290277.0,33.0685,33.2563,33.0033,33.1583,290277.0
2018-12-13 11:50:00,40.61,40.66,40.49,40.51,213508.0,33.142,33.1828,33.0441,33.0604,213508.0
2018-12-13 12:00:00,40.51,40.54,40.41,40.45,189519.0,33.0604,33.0849,32.9788,33.0114,189519.0
2018-12-13 12:10:00,40.44,40.52,40.37,40.4,296131.0,33.0033,33.0685,32.9461,32.9706,296131.0
2018-12-13 12:20:00,40.41,40.41,40.32,40.39,299456.0,32.9788,32.9788,32.9053,32.9625,299456.0
2018-12-13 12:30:00,40.39,40.68,40.39,40.65,397999.0,32.9625,33.1991,32.9625,33.1746,397999.0
2018-12-13 12:40:00,40.64,40.67,40.51,40.53,151638.0,33.1665,33.191,33.0604,33.0767,151638.0
2018-12-13 12:50:00,40.52,40.62,40.5,40.54,246106.0,33.0685,33.1502,33.0522,33.0849,246106.0
2018-12-13 13:00:00,40.54,40.57,40.36,40.5,156124.0,33.0849,33.1094,32.938,33.0522,156124.0
2018-12-13 13:10:00,40.49,40.54,40.41,40.42,225659.0,33.0441,33.0849,32.9788,32.9869,225659.0
2018-12-13 13:20:00,40.42,40.55,40.41,40.52,279326.0,32.9869,33.093,32.9788,33.0685,279326.0
2018-12-13 13:30:00,40.53,40.67,40.51,40.67,235653.0,33.0767,33.191,33.0604,33.191,235653.0
2018-12-13 13:40:00,40.66,40.78,40.64,40.74,364950.0,33.1828,33.2807,33.1665,33.2481,364950.0
2018-12-13 13:50:00,40.73,40.77,40.56,40.58,192189.0,33.2399,33.2726,33.1012,33.1175,192189.0
2018-12-13 14:00:00,40.59,40.61,40.46,40.52,251682.0,33.1257,33.142,33.0196,33.0685,251682.0
2018-12-13 14:10:00,40.52,40.58,40.43,40.58,227994.0,33.0685,33.1175,32.9951,33.1175,227994.0
2018-12-13 14:20:00,40.58,40.62,40.47,40.59,239309.0,33.1175,33.1502,33.0277,33.1257,239309.0
2018-12-13 14:30:00,40.59,40.62,40.46,40.54,248887.0,33.1257,33.1502,33.0196,33.0849,248887.0
2018-12-13 14:40:00,40.53,40.58,40.47,40.52,260942.0,33.0767,33.1175,33.0277,33.0685,260942.0
2018-12-13 14:50:00,40.52,40.63,40.48,40.53,544421.0,33.0685,33.1583,33.0359,33.0767,544421.0
2018-12-13 15:00:00,40.54,40.54,40.36,40.37,254469.0,33.0849,33.0849,32.938,32.9461,254469.0
2018-12-13 15:10:00,40.36,40.54,40.35,40.48,294239.0,32.938,33.0849,32.9298,33.0359,294239.0
2018-12-13 15:20:00,40.49,40.55,40.42,40.45,334853.0,33.0441,33.093,32.9869,33.0114,334853.0
2018-12-13 15:30:00,40.44,40.47,40.34,40.43,410435.0,33.0033,33.0277,32.9217,32.9951,410435.0
2018-12-13 15:40:00,40.42,40.63,40.41,40.55,652043.0,32.9869,33.1583,32.9788,33.093,652043.0
2018-12-13 15:50:00,40.54,40.65,40.52,40.59,1236933.0,33.0849,33.1746,33.0685,33.1257,1236933.0
2018-12-14 09:30:00,40.07,40.44,40.01,40.42,623786.0,32.7013,33.0033,32.6523,32.9869,623786.0
2018-12-14 09:40:00,40.42,40.56,40.28,40.53,425111.0,32.9869,33.1012,32.8727,33.0767,425111.0
2018-12-14 09:50:00,40.53,40.9,40.49,40.84,478922.0,33.0767,33.3787,33.0441,33.3297,478922.0
2018-12-14 10:00:00,40.84,40.94,40.78,40.9,440938.0,33.3297,33.4113,33.2807,33.3787,440938.0
2018-12-14 10:10:00,40.9,40.92,40.67,40.8,300964.0,33.3787,33.395,33.191,33.2971,300964.0
2018-12-14 10:20:00,40.8,40.81,40.6,40.64,377025.0,33.2971,33.3052,33.1338,33.1665,377025.0
2018-12-14 10:30:00,40.65,40.68,40.45,40.55,327478.0,33.1746,33.1991,33.0114,33.093,327478.0
2018-12-14 10:40:00,40.54,40.56,40.4,40.49,419243.0,33.0849,33.1012,32.9706,33.0441,419243.0
2018-12-14 10:50:00,40.49,40.65,40.45,40.45,350304.0,33.0441,33.1746,33.0114,33.0114,350304.0
2018-12-14 11:00:00,40.45,40.74,40.44,40.61,358153.0,33.0114,33.2481,33.0033,33.142,358153.0
2018-12-14 11:10:00,40.61,40.71,40.5,40.62,312588.0,33.142,33.2236,33.0522,33.1502,312588.0
2018-12-14 11:20:00,40.62,40.68,40.39,40.54,328941.0,33.1502,33.1991,32.9625,33.0849,328941.0
2018-12-14 11:30:00,40.54,40.63,40.45,40.51,329529.0,33.0849,33.1583,33.0114,33.0604,329529.0
2018-12-14 11:40:00,40.51,40.55,40.41,40.44,397345.0,33.0604,33.093,32.9788,33.0033,397345.0
2018-12-14 11:50:00,40.43,40.53,40.33,40.41,249915.0,32.9951,33.0767,32.9135,32.9788,249915.0
2018-12-14 12:00:00,40.41,40.46,40.28,40.34,277036.0,32.9788,33.0196,32.8727,32.9217,277036.0
2018-12-14 12:10:00,40.34,40.47,40.27,40.44,263958.0,32.9217,33.0277,32.8645,33.0033,263958.0
2018-12-14 12:20:00,40.44,40.47,40.38,40.41,248719.0,33.0033,33.0277,32.9543,32.9788,248719.0
2018-12-14 12:30:00,40.41,40.54,40.39,40.39,217577.0,32.9788,33.0849,32.9625,32.9625,217577.0
2018-12-14 12:40:00,40.38,40.43,40.31,40.36,161898.0,32.9543,32.9951,32.8972,32.938,161898.0
2018-12-14 12:50:00,40.36,40.37,40.27,40.28,152457.0,32.938,32.9461,32.8645,32.8727,152457.0
2018-12-14 13:00:00,40.27,40.37,40.15,40.36,306154.0,32.8645,32.9461,32.7666,32.938,306154.0
2018-12-14 13:10:00,40.36,40.47,40.32,40.33,237614.0,32.938,33.0277,32.9053,32.9135,237614.0
2018-12-14 13:20:00,40.32,40.35,40.27,40.3,183929.0,32.9053,32.9298,32.8645,32.889,183929.0
2018-12-14 13:30:00,40.3,40.33,40.11,40.19,358034.0,32.889,32.9135,32.7339,32.7992,358034.0
2018-12-14 13:40:00,40.18,40.26,40.13,40.16,265835.0,32.7911,32.8564,32.7503,32.7748,265835.0
2018-12-14 13:50:00,40.17,40.22,40.05,40.07,366227.0,32.7829,32.8237,32.685,32.7013,366227.0
2018-12-14 14:00:00,40.06,40.21,40.06,40.13,371931.0,32.6931,32.8156,32.6931,32.7503,371931.0
2018-12-14 14:10:00,40.12,40.16,40.05,40.11,253984.0,32.7421,32.7748,32.685,32.7339,253984.0
2018-12-14 14:20:00,40.11,40.16,40.01,40.07,240893.0,32.7339,32.7748,32.6523,32.7013,240893.0
2018-12-14 14:30:00,40.06,40.07,39.83,39.84,366538.0,32.6931,32.7013,32.5054,32.5136,366538.0
2018-12-14 14:40:00,39.84,39.91,39.76,39.82,292803.0,32.5136,32.5707,32.4483,32.4973,292803.0
2018-12-14 14:50:00,39.82,39.94,39.7,39.88,398745.0,32.4973,32.5952,32.3993,32.5462,398745.0
2018-12-14 15:00:00,39.88,39.97,39.81,39.83,429424.0,32.5462,32.6197,32.4891,32.5054,429424.0
2018-12-14 15:10:00,39.84,39.99,39.81,39.85,439031.0,32.5136,32.636,32.4891,32.5218,439031.0
2018-12-14 15:20:00,39.86,39.87,39.72,39.76,419677.0,32.5299,32.5381,32.4157,32.4483,419677.0
2018-12-14 15:30:00,39.77,39.78,39.62,39.62,611716.0,32.4565,32.4646,32.3341,32.3341,611716.0
2018-12-14 15:40:00,39.62,39.68,39.53,39.62,845679.0,32.3341,32.383,32.2606,32.3341,845679.0
2018-12-14 15:50:00,39.62,39.71,39.59,39.64,1491841.0,32.3341,32.4075,32.3096,32.3504,1491841.0
2018-12-17 09:30:00,39.29,39.55,39.01,39.36,529084.0,32.0647,32.2769,31.8362,32.1219,529084.0
2018-12-17 09:40:00,39.35,39.54,39.29,39.36,285048.0,32.1137,32.2688,32.0647,32.1219,285048.0
2018-12-17 09:50:00,39.36,39.71,39.21,39.68,217647.0,32.1219,32.4075,31.9995,32.383,217647.0
2018-12-17 10:00:00,39.69,39.86,39.65,39.84,602436.0,32.3912,32.5299,32.3585,32.5136,602436.0
2018-12-17 10:10:00,39.84,40.02,39.79,39.95,328611.0,32.5136,32.6605,32.4728,32.6034,328611.0
2018-12-17 10:20:00,39.93,40.06,39.9,39.9,212577.0,32.587,32.6931,32.5626,32.5626,212577.0
2018-12-17 10:30:00,39.89,39.95,39.71,39.77,251069.0,32.5544,32.6034,32.4075,32.4565,251069.0
2018-12-17 10:40:00,39.76,40.06,39.74,40.02,199473.0,32.4483,32.6931,32.432,32.6605,199473.0
2018-12-17 10:50:00,40.03,40.21,39.94,40.21,229907.0,32.6687,32.8156,32.5952,32.8156,229907.0
2018-12-17 11:00:00,40.21,40.58,40.21,40.57,407434.0,32.8156,33.1175,32.8156,33.1094,407434.0
2018-12-17 11:10:00,40.56,40.6,40.45,40.5,238830.0,33.1012,33.1338,33.0114,33.0522,238830.0
2018-12-17 11:20:00,40.5,40.66,40.48,40.48,265407.0,33.0522,33.1828,33.0359,33.0359,265407.0
2018-12-17 11:30:00,40.49,40.51,40.34,40.37,236403.0,33.0441,33.0604,32.9217,32.9461,236403.0
2018-12-17 11:40:00,40.37,40.45,40.29,40.43,220854.0,32.9461,33.0114,32.8808,32.9951,220854.0
2018-12-17 11:50:00,40.44,40.53,40.38,40.48,142470.0,33.0033,33.0767,32.9543,33.0359,142470.0
2018-12-17 12:00:00,40.49,40.54,40.4,40.44,152266.0,33.0441,33.0849,32.9706,33.0033,152266.0
2018-12-17 12:10:00,40.43,40.51,40.32,40.5,176240.0,32.9951,33.0604,32.9053,33.0522,176240.0
2018-12-17 12:20:00,40.51,40.56,40.47,40.55,195801.0,33.0604,33.1012,33.0277,33.093,195801.0
2018-12-17 12:30:00,40.55,40.55,40.41,40.44,507240.0,33.093,33.093,32.9788,33.0033,507240.0
2018-12-17 12:40:00,40.44,40.47,40.33,40.46,219125.0,33.0033,33.0277,32.9135,33.0196,219125.0
2018-12-17 12:50:00,40.46,40.51,40.16,40.16,234449.0,33.0196,33.0604,32.7748,32.7748,234449.0
2018-12-17 13:00:00,40.16,40.21,40.06,40.14,256633.0,32.7748,32.8156,32.6931,32.7584,256633.0
2018-12-17 13:10:00,40.13,40.19,40.12,40.14,206014.0,32.7503,32.7992,32.7421,32.7584,206014.0
2018-12-17 13:20:00,40.14,40.3,40.03,40.18,266025.0,32.7584,32.889,32.6687,32.7911,266025.0
2018-12-17 13:30:00,40.18,40.26,39.96,40.01,180143.0,32.7911,32.8564,32.6115,32.6523,180143.0
2018-12-17 13:40:00,40.02,40.16,39.92,39.95,193813.0,32.6605,32.7748,32.5789,32.6034,193813.0
2018-12-17 13:50:00,39.96,40.07,39.92,39.92,131105.0,32.6115,32.7013,32.5789,32.5789,131105.0
2018-12-17 14:00:00,39.91,39.93,39.78,39.87,216899.0,32.5707,32.587,32.4646,32.5381,216899.0
2018-12-17 14:10:00,39.87,39.99,39.86,39.94,157628.0,32.5381,32.636,32.5299,32.5952,157628.0
2018-12-17 14:20:00,39.93,40.08,39.86,39.88,226836.0,32.587,32.7095,32.5299,32.5462,226836.0
2018-12-17 14:30:00,39.88,39.98,39.82,39.86,152208.0,32.5462,32.6279,32.4973,32.5299,152208.0
2018-12-17 14:40:00,39.86,39.98,39.78,39.81,192498.0,32.5299,32.6279,32.4646,32.4891,192498.0
2018-12-17 14:50:00,39.81,39.83,39.64,39.73,152601.0,32.4891,32.5054,32.3504,32.4238,152601.0
2018-12-17 15:00:00,39.74,39.82,39.65,39.67,254060.0,32.432,32.4973,32.3585,32.3749,254060.0
2018-12-17 15:10:00,39.67,39.88,39.67,39.76,320178.0,32.3749,32.5462,32.3749,32.4483,320178.0
2018-12-17 15:20:00,39.77,39.79,39.58,39.63,368339.0,32.4565,32.4728,32.3014,32.3422,368339.0
2018-12-17 15:30:00,39.63,39.65,39.48,39.49,576890.0,32.3422,32.3585,32.2198,32.228,576890.0
2018-12-17 15:40:00,39.5,39.53,39.33,39.44,732471.0,32.2361,32.2606,32.0974,32.1872,732471.0
2018-12-17 15:50:00,39.44,39.69,39.42,39.61,1264913.0,32.1872,32.3912,32.1708,32.3259,1264913.0
2018-12-18 09:30:00,39.95,40.26,39.9,40.18,445064.0,32.6034,32.8564,32.5626,32.7911,445064.0
2018-12-18 09:40:00,40.18,40.48,40.0,40.48,278250.0,32.7911,33.0359,32.6442,33.0359,278250.0
2018-12-18 09:50:00,40.48,40.63,40.41,40.55,268814.0,33.0359,33.1583,32.9788,33.093,268814.0
2018-12-18 10:00:00,40.55,40.57,40.43,40.52,271609.0,33.093,33.1094,32.9951,33.0685,271609.0
2018-12-18 10:10:00,40.52,40.7,40.49,40.69,371653.0,33.0685,33.2154,33.0441,33.2073,371653.0
2018-12-18 10:20:00,40.7,40.73,40.54,40.71,355821.0,33.2154,33.2399,33.0849,33.2236,355821.0
2018-12-18 10:30:00,40.72,40.82,40.67,40.8,443113.0,33.2318,33.3134,33.191,33.2971,443113.0
2018-12-18 10:40:00,40.81,40.82,40.4,40.52,399509.0,33.3052,33.3134,32.9706,33.0685,399509.0
2018-12-18 10:50:00,40.51,40.66,40.47,40.52,328030.0,33.0604,33.1828,33.0277,33.0685,328030.0
2018-12-18 11:00:00,40.53,40.7,40.46,40.46,226794.0,33.0767,33.2154,33.0196,33.0196,226794.0
2018-12-18 11:10:00,40.47,40.49,40.23,40.29,195114.0,33.0277,33.0441,32.8319,32.8808,195114.0
2018-12-18 11:20:00,40.29,40.3,40.02,40.17,278403.0,32.8808,32.889,32.6605,32.7829,278403.0
2018-12-18 11:30:00,40.17,40.36,40.09,40.34,386388.0,32.7829,32.938,32.7176,32.9217,386388.0
2018-12-18 11:40:00,40.33,40.35,40.18,40.33,191429.0,32.9135,32.9298,32.7911,32.9135,191429.0
2018-12-18 11:50:00,40.33,40.36,40.17,40.24,178688.0,32.9135,32.938,32.7829,32.84,178688.0
2018-12-18 12:00:00,40.24,40.44,40.24,40.39,121933.0,32.84,33.0033,32.84,32.9625,121933.0
2018-12-18 12:10:00,40.39,40.51,40.37,40.49,249609.0,32.9625,33.0604,32.9461,33.0441,249609.0
2018-12-18 12:20:00,40.5,40.51,40.35,40.39,143514.0,33.0522,33.0604,32.9298,32.9625,143514.0
2018-12-18 12:30:00,40.39,40.46,40.27,40.28,108529.0,32.9625,33.0196,32.8645,32.8727,108529.0
2018-12-18 12:40:00,40.29,40.37,40.26,40.34,148542.0,32.8808,32.9461,32.8564,32.9217,148542.0
2018-12-18 12:50:00,40.34,40.41,40.28,40.33,114327.0,32.9217,32.9788,32.8727,32.9135,114327.0
2018-12-18 13:00:00,40.33,40.38,40.27,40.37,102661.0,32.9135,32.9543,32.8645,32.9461,102661.0
2018-12-18 13:10:00,40.37,40.42,40.29,40.31,105222.0,32.9461,32.9869,32.8808,32.8972,105222.0
2018-12-18 13:20:00,40.3,40.32,40.11,40.16,174167.0,32.889,32.9053,32.7339,32.7748,174167.0
2018-12-18 13:30:00,40.17,40.19,40.07,40.08,199350.0,32.7829,32.7992,32.7013,32.7095,199350.0
2018-12-18 13:40:00,40.08,40.11,39.98,40.11,439957.0,32.7095,32.7339,32.6279,32.7339,439957.0
2018-12-18 13:50:00,40.11,40.12,39.97,40.03,299569.0,32.7339,32.7421,32.6197,32.6687,299569.0
2018-12-18 14:00:00,40.03,40.15,39.97,40.14,202760.0,32.6687,32.7666,32.6197,32.7584,202760.0
2018-12-18 14:10:00,40.14,40.17,39.99,40.06,207492.0,32.7584,32.7829,32.636,32.6931,207492.0
2018-12-18 14:20:00,40.05,40.06,39.98,40.01,173840.0,32.685,32.6931,32.6279,32.6523,173840.0
2018-12-18 14:30:00,40.02,40.04,39.85,40.02,444597.0,32.6605,32.6768,32.5218,32.6605,444597.0
2018-12-18 14:40:00,40.02,40.04,39.77,39.91,401456.0,32.6605,32.6768,32.4565,32.5707,401456.0
2018-12-18 14:50:00,39.9,39.92,39.64,39.75,370866.0,32.5626,32.5789,32.3504,32.4401,370866.0
2018-12-18 15:00:00,39.75,39.85,39.66,39.75,489511.0,32.4401,32.5218,32.3667,32.4401,489511.0
2018-12-18 15:10:00,39.74,39.99,39.72,39.97,477379.0,32.432,32.636,32.4157,32.6197,477379.0
2018-12-18 15:20:00,39.97,40.03,39.77,39.84,448625.0,32.6197,32.6687,32.4565,32.5136,448625.0
2018-12-18 15:30:00,39.85,40.0,39.84,39.93,335359.0,32.5218,32.6442,32.5136,32.587,335359.0
2018-12-18 15:40:00,39.93,40.18,39.9,40.15,596663.0,32.587,32.7911,32.5626,32.7666,596663.0
2018-12-18 15:50:00,40.14,40.59,39.89,39.9,1111707.0,32.7584,33.1257,32.5544,32.5626,1111707.0
2018-12-19 09:30:00,39.95,40.37,39.77,40.14,423007.0,32.6034,32.9461,32.4565,32.7584,423007.0
2018-12-19 09:40:00,40.14,40.48,40.14,40.48,334996.0,32.7584,33.0359,32.7584,33.0359,334996.0
2018-12-19 09:50:00,40.48,40.64,40.15,40.4,332422.0,33.0359,33.1665,32.7666,32.9706,332422.0
2018-12-19 10:00:00,40.41,40.64,40.35,40.58,442764.0,32.9788,33.1665,32.9298,33.1175,442764.0
2018-12-19 10:10:00,40.58,40.74,40.56,40.69,382995.0,33.1175,33.2481,33.1012,33.2073,382995.0
2018-12-19 10:20:00,40.69,40.74,40.59,40.72,272776.0,33.2073,33.2481,33.1257,33.2318,272776.0
2018-12-19 10:30:00,40.72,40.81,40.72,40.79,317063.0,33.2318,33.3052,33.2318,33.2889,317063.0
2018-12-19 10:40:00,40.8,40.9,40.71,40.74,382615.0,33.2971,33.3787,33.2236,33.2481,382615.0
2018-12-19 10:50:00,40.74,40.91,40.72,40.75,237489.0,33.2481,33.3868,33.2318,33.2563,237489.0
2018-12-19 11:00:00,40.76,40.77,40.62,40.64,149499.0,33.2644,33.2726,33.1502,33.1665,149499.0
2018-12-19 11:10:00,40.65,40.68,40.47,40.54,176783.0,33.1746,33.1991,33.0277,33.0849,176783.0
2018-12-19 11:20:00,40.54,40.6,40.47,40.49,210925.0,33.0849,33.1338,33.0277,33.0441,210925.0
2018-12-19 11:30:00,40.48,40.49,40.37,40.42,237621.0,33.0359,33.0441,32.9461,32.9869,237621.0
2018-12-19 11:40:00,40.43,40.47,40.34,40.47,127130.0,32.9951,33.0277,32.9217,33.0277,127130.0
2018-12-19 11:50:00,40.47,40.52,40.44,40.5,156862.0,33.0277,33.0685,33.0033,33.0522,156862.0
2018-12-19 12:00:00,40.5,40.66,40.47,40.65,144545.0,33.0522,33.1828,33.0277,33.1746,144545.0
2018-12-19 12:10:00,40.66,40.71,40.55,40.71,120301.0,33.1828,33.2236,33.093,33.2236,120301.0
2018-12-19 12:20:00,40.71,40.77,40.65,40.76,147766.0,33.2236,33.2726,33.1746,33.2644,147766.0
2018-12-19 12:30:00,40.75,40.8,40.73,40.78,121980.0,33.2563,33.2971,33.2399,33.2807,121980.0
2018-12-19 12:40:00,40.78,40.82,40.76,40.82,111241.0,33.2807,33.3134,33.2644,33.3134,111241.0
2018-12-19 12:50:00,40.82,40.87,40.73,40.73,128854.0,33.3134,33.3542,33.2399,33.2399,128854.0
2018-12-19 13:00:00,40.73,40.77,40.62,40.62,215428.0,33.2399,33.2726,33.1502,33.1502,215428.0
2018-12-19 13:10:00,40.62,40.64,40.57,40.62,137225.0,33.1502,33.1665,33.1094,33.1502,137225.0
2018-12-19 13:20:00,40.61,40.64,40.51,40.57,153111.0,33.142,33.1665,33.0604,33.1094,153111.0
2018-12-19 13:30:00,40.58,40.65,40.54,40.62,141753.0,33.1175,33.1746,33.0849,33.1502,141753.0
2018-12-19 13:40:00,40.63,40.84,40.62,40.8,224358.0,33.1583,33.3297,33.1502,33.2971,224358.0
2018-12-19 13:50:00,40.79,41.06,40.76,41.02,367851.0,33.2889,33.5092,33.2644,33.4766,367851.0
2018-12-19 14:00:00,41.01,41.08,40.0,40.13,676489.0,33.4684,33.5256,32.6442,32.7503,676489.0
2018-12-19 14:10:00,40.14,40.25,39.85,40.19,517559.0,32.7584,32.8482,32.5218,32.7992,517559.0
2018-12-19 14:20:00,40.19,40.45,40.11,40.45,395442.0,32.7992,33.0114,32.7339,33.0114,395442.0
2018-12-19 14:30:00,40.45,40.72,40.39,40.56,608380.0,33.0114,33.2318,32.9625,33.1012,608380.0
2018-12-19 14:40:00,40.55,40.55,39.84,40.03,782608.0,33.093,33.093,32.5136,32.6687,782608.0
2018-12-19 14:50:00,40.03,40.04,39.41,39.49,812124.0,32.6687,32.6768,32.1627,32.228,812124.0
2018-12-19 15:00:00,39.49,39.5,38.84,39.15,1286492.0,32.228,32.2361,31.6975,31.9505,1286492.0
2018-12-19 15:10:00,39.16,39.45,38.98,39.15,1092283.0,31.9586,32.1953,31.8117,31.9505,1092283.0
2018-12-19 15:20:00,39.14,39.41,38.94,39.02,876021.0,31.9423,32.1627,31.7791,31.8444,876021.0
2018-12-19 15:30:00,39.01,39.22,38.97,39.14,715740.0,31.8362,32.0076,31.8036,31.9423,715740.0
2018-12-19 15:40:00,39.13,39.31,38.98,39.3,822413.0,31.9342,32.0811,31.8117,32.0729,822413.0
2018-12-19 15:50:00,39.3,39.42,39.22,39.3,1429018.0,32.0729,32.1708,32.0076,32.0729,1429018.0
2018-12-20 09:30:00,38.89,39.38,38.89,39.29,559136.0,31.7383,32.1382,31.7383,32.0647,559136.0
2018-12-20 09:40:00,39.29,39.29,38.95,39.05,313784.0,32.0647,32.0647,31.7873,31.8689,313784.0
2018-12-20 09:50:00,39.05,39.25,38.86,39.21,559090.0,31.8689,32.0321,31.7138,31.9995,559090.0
2018-12-20 10:00:00,39.2,39.51,39.17,39.39,439043.0,31.9913,32.2443,31.9668,32.1464,439043.0
2018-12-20 10:10:00,39.39,39.51,39.23,39.26,425546.0,32.1464,32.2443,32.0158,32.0403,425546.0
2018-12-20 10:20:00,39.25,39.44,39.21,39.34,288947.0,32.0321,32.1872,31.9995,32.1055,288947.0
2018-12-20 10:30:00,39.33,39.57,39.3,39.54,277661.0,32.0974,32.2932,32.0729,32.2688,277661.0
2018-12-20 10:40:00,39.54,39.66,39.42,39.42,293164.0,32.2688,32.3667,32.1708,32.1708,293164.0
2018-12-20 10:50:00,39.42,39.47,39.29,39.41,252803.0,32.1708,32.2116,32.0647,32.1627,252803.0
2018-12-20 11:00:00,39.41,39.48,39.27,39.37,383902.0,32.1627,32.2198,32.0484,32.13,383902.0
2018-12-20 11:10:00,39.36,39.42,39.13,39.17,486601.0,32.1219,32.1708,31.9342,31.9668,486601.0
2018-12-20 11:20:00,39.17,39.18,38.99,39.08,300631.0,31.9668,31.975,31.8199,31.8934,300631.0
2018-12-20 11:30:00,39.08,39.13,38.92,38.94,597294.0,31.8934,31.9342,31.7628,31.7791,597294.0
2018-12-20 11:40:00,38.95,39.04,38.82,38.83,482448.0,31.7873,31.8607,31.6812,31.6893,482448.0
2018-12-20 11:50:00,38.84,38.99,38.71,38.79,515224.0,31.6975,31.8199,31.5914,31.6567,515224.0
2018-12-20 12:00:00,38.8,38.98,38.78,38.91,307538.0,31.6648,31.8117,31.6485,31.7546,307538.0
2018-12-20 12:10:00,38.91,39.03,38.81,39.02,322796.0,31.7546,31.8526,31.673,31.8444,322796.0
2018-12-20 12:20:00,39.02,39.2,38.95,39.19,295584.0,31.8444,31.9913,31.7873,31.9831,295584.0
2018-12-20 12:30:00,39.2,39.2,38.87,38.97,471193.0,31.9913,31.9913,31.722,31.8036,471193.0
2018-12-20 12:40:00,38.97,39.05,38.86,38.89,272300.0,31.8036,31.8689,31.7138,31.7383,272300.0
2018-12-20 12:50:00,38.88,38.95,38.71,38.95,293279.0,31.7301,31.7873,31.5914,31.7873,293279.0
2018-12-20 13:00:00,38.96,39.04,38.81,38.81,327434.0,31.7954,31.8607,31.673,31.673,327434.0
2018-12-20 13:10:00,38.81,39.08,38.78,39.02,210981.0,31.673,31.8934,31.6485,31.8444,210981.0
2018-12-20 13:20:00,39.01,39.11,38.92,39.03,311191.0,31.8362,31.9178,31.7628,31.8526,311191.0
2018-12-20 13:30:00,39.04,39.14,38.97,39.1,261875.0,31.8607,31.9423,31.8036,31.9097,261875.0
2018-12-20 13:40:00,39.1,39.22,38.92,39.16,254643.0,31.9097,32.0076,31.7628,31.9586,254643.0
2018-12-20 13:50:00,39.16,39.16,38.98,39.02,311572.0,31.9586,31.9586,31.8117,31.8444,311572.0
2018-12-20 14:00:00,39.02,39.12,38.79,39.07,999589.0,31.8444,31.926,31.6567,31.8852,999589.0
2018-12-20 14:10:00,39.07,39.07,38.73,38.74,565230.0,31.8852,31.8852,31.6077,31.6159,565230.0
2018-12-20 14:20:00,38.75,39.08,38.75,39.06,373175.0,31.624,31.8934,31.624,31.877,373175.0
2018-12-20 14:30:00,39.05,39.28,38.98,39.07,373958.0,31.8689,32.0566,31.8117,31.8852,373958.0
2018-12-20 14:40:00,39.07,39.48,39.04,39.44,552735.0,31.8852,32.2198,31.8607,32.1872,552735.0
2018-12-20 14:50:00,39.43,39.45,39.11,39.2,689113.0,32.179,32.1953,31.9178,31.9913,689113.0
2018-12-20 15:00:00,39.19,39.2,38.83,39.02,700229.0,31.9831,31.9913,31.6893,31.8444,700229.0
2018-12-20 15:10:00,39.02,39.15,38.97,38.99,420520.0,31.8444,31.9505,31.8036,31.8199,420520.0
2018-12-20 15:20:00,38.99,39.2,38.87,38.89,501037.0,31.8199,31.9913,31.722,31.7383,501037.0
2018-12-20 15:30:00,38.89,39.08,38.86,39.04,650909.0,31.7383,31.8934,31.7138,31.8607,650909.0
2018-12-20 15:40:00,39.04,39.08,38.65,38.72,900582.0,31.8607,31.8934,31.5424,31.5996,900582.0
2018-12-20 15:50:00,38.71,38.93,38.56,38.9,1890064.0,31.5914,31.7709,31.469,31.7465,1890064.0
2018-12-21 09:30:00,38.41,39.17,38.41,39.05,2552310.0,31.3466,31.9668,31.3466,31.8689,2552310.0
2018-12-21 09:40:00,39.04,39.05,38.73,38.89,335472.0,31.8607,31.8689,31.6077,31.7383,335472.0
2018-12-21 09:50:00,38.88,39.09,38.73,39.04,227775.0,31.7301,31.9015,31.6077,31.8607,227775.0
2018-12-21 10:00:00,39.04,39.14,38.94,39.05,217762.0,31.8607,31.9423,31.7791,31.8689,217762.0
2018-12-21 10:10:00,39.05,39.68,39.03,39.64,570167.0,31.8689,32.383,31.8526,32.3504,570167.0
2018-12-21 10:20:00,39.63,39.72,39.34,39.45,267726.0,32.3422,32.4157,32.1055,32.1953,267726.0
2018-12-21 10:30:00,39.45,39.49,39.15,39.16,221237.0,32.1953,32.228,31.9505,31.9586,221237.0
2018-12-21 10:40:00,39.16,39.2,39.06,39.06,186757.0,31.9586,31.9913,31.877,31.877,186757.0
2018-12-21 10:50:00,39.05,39.09,38.83,38.86,272696.0,31.8689,31.9015,31.6893,31.7138,272696.0
2018-12-21 11:00:00,38.86,38.87,38.5,38.51,339307.0,31.7138,31.722,31.42,31.4282,339307.0
2018-12-21 11:10:00,38.51,38.74,38.5,38.69,275730.0,31.4282,31.6159,31.42,31.5751,275730.0
2018-12-21 11:20:00,38.7,38.87,38.61,38.86,271551.0,31.5832,31.722,31.5098,31.7138,271551.0
2018-12-21 11:30:00,38.86,39.01,38.84,38.88,271691.0,31.7138,31.8362,31.6975,31.7301,271691.0
2018-12-21 11:40:00,38.89,38.91,38.68,38.7,186662.0,31.7383,31.7546,31.5669,31.5832,186662.0
2018-12-21 11:50:00,38.69,38.84,38.61,38.65,171650.0,31.5751,31.6975,31.5098,31.5424,171650.0
2018-12-21 12:00:00,38.66,38.71,38.53,38.61,225952.0,31.5506,31.5914,31.4445,31.5098,225952.0
2018-12-21 12:10:00,38.61,38.61,38.47,38.49,275578.0,31.5098,31.5098,31.3955,31.4119,275578.0
2018-12-21 12:20:00,38.49,38.63,38.36,38.4,240266.0,31.4119,31.5261,31.3058,31.3384,240266.0
2018-12-21 12:30:00,38.4,38.46,38.23,38.43,456849.0,31.3384,31.3874,31.1997,31.3629,456849.0
2018-12-21 12:40:00,38.43,38.6,38.36,38.44,246142.0,31.3629,31.5016,31.3058,31.3711,246142.0
2018-12-21 12:50:00,38.44,38.45,38.25,38.32,217663.0,31.3711,31.3792,31.216,31.2731,217663.0
2018-12-21 13:00:00,38.33,38.41,38.2,38.34,282155.0,31.2813,31.3466,31.1752,31.2894,282155.0
2018-12-21 13:10:00,38.34,38.38,38.23,38.28,214689.0,31.2894,31.3221,31.1997,31.2405,214689.0
2018-12-21 13:20:00,38.29,38.4,38.27,38.36,252652.0,31.2486,31.3384,31.2323,31.3058,252652.0
2018-12-21 13:30:00,38.36,38.49,38.33,38.43,197560.0,31.3058,31.4119,31.2813,31.3629,197560.0
2018-12-21 13:40:00,38.43,38.54,38.38,38.38,178382.0,31.3629,31.4527,31.3221,31.3221,178382.0
2018-12-21 13:50:00,38.38,38.44,38.29,38.34,207594.0,31.3221,31.3711,31.2486,31.2894,207594.0
2018-12-21 14:00:00,38.34,38.37,38.16,38.17,348975.0,31.2894,31.3139,31.1425,31.1507,348975.0
2018-12-21 14:10:00,38.17,38.23,38.0,38.22,297343.0,31.1507,31.1997,31.012,31.1915,297343.0
2018-12-21 14:20:00,38.23,38.36,38.22,38.28,214148.0,31.1997,31.3058,31.1915,31.2405,214148.0
2018-12-21 14:30:00,38.29,38.32,38.15,38.17,157109.0,31.2486,31.2731,31.1344,31.1507,157109.0
2018-12-21 14:40:00,38.16,38.19,38.06,38.17,173841.0,31.1425,31.167,31.0609,31.1507,173841.0
2018-12-21 14:50:00,38.18,38.35,38.12,38.19,262761.0,31.1589,31.2976,31.1099,31.167,262761.0
2018-12-21 15:00:00,38.19,38.27,38.16,38.2,243722.0,31.167,31.2323,31.1425,31.1752,243722.0
2018-12-21 15:10:00,38.2,38.21,37.85,37.9,431507.0,31.1752,31.1833,30.8896,30.9304,431507.0
2018-12-21 15:20:00,37.89,38.01,37.68,37.72,528542.0,30.9222,31.0201,30.7508,30.7835,528542.0
2018-12-21 15:30:00,37.73,37.85,37.63,37.66,586681.0,30.7916,30.8896,30.71,30.7345,586681.0
2018-12-21 15:40:00,37.66,37.85,37.49,37.54,1189225.0,30.7345,30.8896,30.5958,30.6366,1189225.0
2018-12-21 15:50:00,37.54,37.69,37.53,37.65,1769723.0,30.6366,30.759,30.6284,30.7263,1769723.0
2018-12-24 09:30:00,37.61,37.72,37.11,37.35,853852.0,30.6937,30.7835,30.2856,30.4815,853852.0
2018-12-24 09:40:00,37.35,37.35,36.8,36.86,523847.0,30.4815,30.4815,30.0326,30.0816,523847.0
2018-12-24 09:50:00,36.86,37.0,36.74,36.99,380316.0,30.0816,30.1959,29.9837,30.1877,380316.0
2018-12-24 10:00:00,37.0,37.13,36.9,36.94,461367.0,30.1959,30.302,30.1143,30.1469,461367.0
2018-12-24 10:10:00,36.94,37.43,36.9,37.3,401017.0,30.1469,30.5468,30.1143,30.4407,401017.0
2018-12-24 10:20:00,37.3,37.43,37.15,37.36,333032.0,30.4407,30.5468,30.3183,30.4897,333032.0
2018-12-24 10:30:00,37.36,37.74,37.35,37.71,464101.0,30.4897,30.7998,30.4815,30.7753,464101.0
2018-12-24 10:40:00,37.72,38.0,37.71,37.98,712701.0,30.7835,31.012,30.7753,30.9956,712701.0
2018-12-24 10:50:00,37.97,37.97,37.62,37.82,380007.0,30.9875,30.9875,30.7018,30.8651,380007.0
2018-12-24 11:00:00,37.82,37.98,37.65,37.89,490388.0,30.8651,30.9956,30.7263,30.9222,490388.0
2018-12-24 11:10:00,37.87,37.99,37.69,37.73,359228.0,30.9059,31.0038,30.759,30.7916,359228.0
2018-12-24 11:20:00,37.73,37.77,37.51,37.57,286196.0,30.7916,30.8243,30.6121,30.661,286196.0
2018-12-24 11:30:00,37.56,37.81,37.54,37.8,366978.0,30.6529,30.8569,30.6366,30.8487,366978.0
2018-12-24 11:40:00,37.81,37.91,37.5,37.52,338591.0,30.8569,30.9385,30.6039,30.6202,338591.0
2018-12-24 11:50:00,37.52,37.68,37.48,37.53,351380.0,30.6202,30.7508,30.5876,30.6284,351380.0
2018-12-24 12:00:00,37.54,37.69,37.48,37.48,340746.0,30.6366,30.759,30.5876,30.5876,340746.0
2018-12-24 12:10:00,37.49,37.56,37.38,37.4,356533.0,30.5958,30.6529,30.506,30.5223,356533.0
2018-12-24 12:20:00,37.38,37.58,37.3,37.4,423298.0,30.506,30.6692,30.4407,30.5223,423298.0
2018-12-24 12:30:00,37.41,37.49,37.25,37.3,449752.0,30.5305,30.5958,30.3999,30.4407,449752.0
2018-12-24 12:40:00,37.3,37.33,37.1,37.13,623372.0,30.4407,30.4652,30.2775,30.302,623372.0
2018-12-24 12:50:00,37.13,37.13,36.95,36.99,1271858.0,30.302,30.302,30.1551,30.1877,1271858.0
2018-12-26 09:30:00,37.28,37.69,37.23,37.57,510622.0,30.4244,30.759,30.3836,30.661,510622.0
2018-12-26 09:40:00,37.58,37.62,37.17,37.31,489582.0,30.6692,30.7018,30.3346,30.4489,489582.0
2018-12-26 09:50:00,37.31,37.33,37.06,37.09,419691.0,30.4489,30.4652,30.2448,30.2693,419691.0
2018-12-26 10:00:00,37.09,37.17,36.84,37.15,557153.0,30.2693,30.3346,30.0653,30.3183,557153.0
2018-12-26 10:10:00,37.15,37.16,36.78,36.89,481186.0,30.3183,30.3264,30.0163,30.1061,481186.0
2018-12-26 10:20:00,36.88,37.26,36.87,37.05,446973.0,30.0979,30.408,30.0898,30.2367,446973.0
2018-12-26 10:30:00,37.05,37.11,36.82,36.85,345542.0,30.2367,30.2856,30.049,30.0734,345542.0
2018-12-26 10:40:00,36.86,36.96,36.82,36.89,262848.0,30.0816,30.1632,30.049,30.1061,262848.0
2018-12-26 10:50:00,36.89,37.05,36.78,36.81,277365.0,30.1061,30.2367,30.0163,30.0408,277365.0
2018-12-26 11:00:00,36.82,37.24,36.81,37.23,356706.0,30.049,30.3917,30.0408,30.3836,356706.0
2018-12-26 11:10:00,37.24,37.46,37.24,37.42,317704.0,30.3917,30.5713,30.3917,30.5386,317704.0
2018-12-26 11:20:00,37.42,37.56,37.36,37.49,274672.0,30.5386,30.6529,30.4897,30.5958,274672.0
2018-12-26 11:30:00,37.49,37.59,37.41,37.55,237487.0,30.5958,30.6774,30.5305,30.6447,237487.0
2018-12-26 11:40:00,37.55,37.74,37.49,37.73,365020.0,30.6447,30.7998,30.5958,30.7916,365020.0
2018-12-26 11:50:00,37.73,37.85,37.63,37.85,304038.0,30.7916,30.8896,30.71,30.8896,304038.0
2018-12-26 12:00:00,37.85,38.02,37.83,38.01,300749.0,30.8896,31.0283,30.8732,31.0201,300749.0
2018-12-26 12:10:00,38.0,38.13,37.9,37.94,235852.0,31.012,31.1181,30.9304,30.963,235852.0
2018-12-26 12:20:00,37.94,38.07,37.9,37.92,186573.0,30.963,31.0691,30.9304,30.9467,186573.0
2018-12-26 12:30:00,37.92,38.06,37.88,37.98,142592.0,30.9467,31.0609,30.914,30.9956,142592.0
2018-12-26 12:40:00,37.99,38.23,37.93,38.14,288512.0,31.0038,31.1997,30.9548,31.1262,288512.0
2018-12-26 12:50:00,38.15,38.25,38.12,38.24,212305.0,31.1344,31.216,31.1099,31.2078,212305.0
2018-12-26 13:00:00,38.24,38.27,38.13,38.18,351209.0,31.2078,31.2323,31.1181,31.1589,351209.0
2018-12-26 13:10:00,38.18,38.2,37.91,37.92,212505.0,31.1589,31.1752,30.9385,30.9467,212505.0
2018-12-26 13:20:00,37.91,38.06,37.91,38.0,206745.0,30.9385,31.0609,30.9385,31.012,206745.0
2018-12-26 13:30:00,37.99,38.11,37.98,38.11,158108.0,31.0038,31.1017,30.9956,31.1017,158108.0
2018-12-26 13:40:00,38.11,38.32,38.11,38.32,226897.0,31.1017,31.2731,31.1017,31.2731,226897.0
2018-12-26 13:50:00,38.32,38.51,38.32,38.46,281515.0,31.2731,31.4282,31.2731,31.3874,281515.0
2018-12-26 14:00:00,38.47,38.49,38.33,38.39,167679.0,31.3955,31.4119,31.2813,31.3302,167679.0
2018-12-26 14:10:00,38.4,38.46,38.25,38.28,210167.0,31.3384,31.3874,31.216,31.2405,210167.0
2018-12-26 14:20:00,38.28,38.31,38.18,38.23,162657.0,31.2405,31.265,31.1589,31.1997,162657.0
2018-12-26 14:30:00,38.24,38.41,38.24,38.35,152565.0,31.2078,31.3466,31.2078,31.2976,152565.0
2018-12-26 14:40:00,38.35,38.39,38.24,38.32,288862.0,31.2976,31.3302,31.2078,31.2731,288862.0
2018-12-26 14:50:00,38.33,38.55,38.33,38.54,249356.0,31.2813,31.4608,31.2813,31.4527,249356.0
2018-12-26 15:00:00,38.53,38.65,38.47,38.58,273207.0,31.4445,31.5424,31.3955,31.4853,273207.0
2018-12-26 15:10:00,38.59,38.74,38.58,38.64,317430.0,31.4935,31.6159,31.4853,31.5343,317430.0
2018-12-26 15:20:00,38.64,38.83,38.63,38.82,285697.0,31.5343,31.6893,31.5261,31.6812,285697.0
2018-12-26 15:30:00,38.81,39.07,38.8,39.05,468359.0,31.673,31.8852,31.6648,31.8689,468359.0
2018-12-26 15:40:00,39.05,39.24,38.98,39.06,769241.0,31.8689,32.0239,31.8117,31.877,769241.0
2018-12-26 15:50:00,39.07,39.4,39.04,39.31,1892319.0,31.8852,32.1545,31.8607,32.0811,1892319.0
2018-12-27 09:30:00,38.48,38.92,38.35,38.71,411682.0,31.4037,31.7628,31.2976,31.5914,411682.0
2018-12-27 09:40:00,38.72,38.76,38.48,38.61,423594.0,31.5996,31.6322,31.4037,31.5098,423594.0
2018-12-27 09:50:00,38.61,39.06,38.56,38.98,341311.0,31.5098,31.877,31.469,31.8117,341311.0
2018-12-27 10:00:00,38.98,39.17,38.75,38.78,318683.0,31.8117,31.9668,31.624,31.6485,318683.0
2018-12-27 10:10:00,38.77,39.1,38.75,38.93,192179.0,31.6404,31.9097,31.624,31.7709,192179.0
2018-12-27 10:20:00,38.93,39.04,38.84,38.85,156095.0,31.7709,31.8607,31.6975,31.7057,156095.0
2018-12-27 10:30:00,38.85,39.02,38.76,38.89,238793.0,31.7057,31.8444,31.6322,31.7383,238793.0
2018-12-27 10:40:00,38.89,39.09,38.81,38.99,226583.0,31.7383,31.9015,31.673,31.8199,226583.0
2018-12-27 10:50:00,39.0,39.03,38.77,38.77,300241.0,31.8281,31.8526,31.6404,31.6404,300241.0
2018-12-27 11:00:00,38.77,38.87,38.73,38.83,328073.0,31.6404,31.722,31.6077,31.6893,328073.0
2018-12-27 11:10:00,38.82,39.01,38.77,38.97,209523.0,31.6812,31.8362,31.6404,31.8036,209523.0
2018-12-27 11:20:00,38.96,39.11,38.94,39.05,257748.0,31.7954,31.9178,31.7791,31.8689,257748.0
2018-12-27 11:30:00,39.05,39.2,38.93,39.0,227778.0,31.8689,31.9913,31.7709,31.8281,227778.0
2018-12-27 11:40:00,39.0,39.0,38.8,38.83,241521.0,31.8281,31.8281,31.6648,31.6893,241521.0
2018-12-27 11:50:00,38.84,38.87,38.71,38.83,255703.0,31.6975,31.722,31.5914,31.6893,255703.0
2018-12-27 12:00:00,38.83,38.84,38.62,38.68,130865.0,31.6893,31.6975,31.518,31.5669,130865.0
2018-12-27 12:10:00,38.69,38.8,38.62,38.77,111470.0,31.5751,31.6648,31.518,31.6404,111470.0
2018-12-27 12:20:00,38.76,38.78,38.56,38.66,393310.0,31.6322,31.6485,31.469,31.5506,393310.0
2018-12-27 12:30:00,38.65,38.71,38.57,38.63,237705.0,31.5424,31.5914,31.4771,31.5261,237705.0
2018-12-27 12:40:00,38.62,38.63,38.47,38.53,187449.0,31.518,31.5261,31.3955,31.4445,187449.0
2018-12-27 12:50:00,38.53,38.62,38.46,38.6,164605.0,31.4445,31.518,31.3874,31.5016,164605.0
2018-12-27 13:00:00,38.59,38.71,38.56,38.6,144676.0,31.4935,31.5914,31.469,31.5016,144676.0
2018-12-27 13:10:00,38.61,38.66,38.53,38.57,176834.0,31.5098,31.5506,31.4445,31.4771,176834.0
2018-12-27 13:20:00,38.56,38.66,38.52,38.55,151031.0,31.469,31.5506,31.4363,31.4608,151031.0
2018-12-27 13:30:00,38.54,38.61,38.52,38.53,138912.0,31.4527,31.5098,31.4363,31.4445,138912.0
2018-12-27 13:40:00,38.53,38.61,38.42,38.44,230771.0,31.4445,31.5098,31.3547,31.3711,230771.0
2018-12-27 13:50:00,38.45,38.54,38.41,38.5,247713.0,31.3792,31.4527,31.3466,31.42,247713.0
2018-12-27 14:00:00,38.49,38.54,38.42,38.43,289358.0,31.4119,31.4527,31.3547,31.3629,289358.0
2018-12-27 14:10:00,38.42,38.48,38.38,38.38,294810.0,31.3547,31.4037,31.3221,31.3221,294810.0
2018-12-27 14:20:00,38.37,38.54,38.34,38.5,218638.0,31.3139,31.4527,31.2894,31.42,218638.0
2018-12-27 14:30:00,38.5,38.51,38.33,38.45,185529.0,31.42,31.4282,31.2813,31.3792,185529.0
2018-12-27 14:40:00,38.45,38.71,38.45,38.59,200655.0,31.3792,31.5914,31.3792,31.4935,200655.0
2018-12-27 14:50:00,38.59,38.82,38.54,38.75,200362.0,31.4935,31.6812,31.4527,31.624,200362.0
2018-12-27 15:00:00,38.74,38.76,38.57,38.68,265533.0,31.6159,31.6322,31.4771,31.5669,265533.0
2018-12-27 15:10:00,38.68,38.93,38.63,38.82,290998.0,31.5669,31.7709,31.5261,31.6812,290998.0
2018-12-27 15:20:00,38.83,39.26,38.82,39.21,384932.0,31.6893,32.0403,31.6812,31.9995,384932.0
2018-12-27 15:30:00,39.22,39.46,39.08,39.4,448888.0,32.0076,32.2035,31.8934,32.1545,448888.0
2018-12-27 15:40:00,39.4,39.77,39.4,39.56,850235.0,32.1545,32.4565,32.1545,32.2851,850235.0
2018-12-27 15:50:00,39.56,39.67,39.29,39.67,1990896.0,32.2851,32.3749,32.0647,32.3749,1990896.0
2018-12-28 09:30:00,39.94,40.0,39.39,39.52,684984.0,32.5952,32.6442,32.1464,32.2524,684984.0
2018-12-28 09:40:00,39.51,39.93,39.47,39.7,595099.0,32.2443,32.587,32.2116,32.3993,595099.0
2018-12-28 09:50:00,39.7,39.8,39.56,39.8,485828.0,32.3993,32.481,32.2851,32.481,485828.0
2018-12-28 10:00:00,39.8,39.8,39.44,39.44,377475.0,32.481,32.481,32.1872,32.1872,377475.0
2018-12-28 10:10:00,39.44,39.45,39.25,39.29,288153.0,32.1872,32.1953,32.0321,32.0647,288153.0
2018-12-28 10:20:00,39.29,39.38,39.07,39.08,360044.0,32.0647,32.1382,31.8852,31.8934,360044.0
2018-12-28 10:30:00,39.08,39.19,38.98,39.13,538611.0,31.8934,31.9831,31.8117,31.9342,538611.0
2018-12-28 10:40:00,39.13,39.15,38.94,39.13,231519.0,31.9342,31.9505,31.7791,31.9342,231519.0
2018-12-28 10:50:00,39.13,39.35,39.11,39.2,345705.0,31.9342,32.1137,31.9178,31.9913,345705.0
2018-12-28 11:00:00,39.2,39.26,39.05,39.17,152006.0,31.9913,32.0403,31.8689,31.9668,152006.0
2018-12-28 11:10:00,39.17,39.44,39.16,39.37,297128.0,31.9668,32.1872,31.9586,32.13,297128.0
2018-12-28 11:20:00,39.36,39.47,39.3,39.45,253984.0,32.1219,32.2116,32.0729,32.1953,253984.0
2018-12-28 11:30:00,39.45,39.54,39.4,39.52,170314.0,32.1953,32.2688,32.1545,32.2524,170314.0
2018-12-28 11:40:00,39.52,39.54,39.4,39.46,118543.0,32.2524,32.2688,32.1545,32.2035,118543.0
2018-12-28 11:50:00,39.45,39.52,39.38,39.43,129677.0,32.1953,32.2524,32.1382,32.179,129677.0
2018-12-28 12:00:00,39.43,39.58,39.39,39.53,217407.0,32.179,32.3014,32.1464,32.2606,217407.0
2018-12-28 12:10:00,39.53,39.53,39.38,39.43,204337.0,32.2606,32.2606,32.1382,32.179,204337.0
2018-12-28 12:20:00,39.43,39.58,39.43,39.53,226249.0,32.179,32.3014,32.179,32.2606,226249.0
2018-12-28 12:30:00,39.54,39.57,39.49,39.55,216830.0,32.2688,32.2932,32.228,32.2769,216830.0
2018-12-28 12:40:00,39.55,39.6,39.43,39.45,107093.0,32.2769,32.3177,32.179,32.1953,107093.0
2018-12-28 12:50:00,39.46,39.49,39.32,39.34,147314.0,32.2035,32.228,32.0892,32.1055,147314.0
2018-12-28 13:00:00,39.35,39.41,39.3,39.41,119866.0,32.1137,32.1627,32.0729,32.1627,119866.0
2018-12-28 13:10:00,39.41,39.46,39.32,39.32,83423.0,32.1627,32.2035,32.0892,32.0892,83423.0
2018-12-28 13:20:00,39.32,39.33,39.22,39.26,224373.0,32.0892,32.0974,32.0076,32.0403,224373.0
2018-12-28 13:30:00,39.26,39.3,39.19,39.29,122506.0,32.0403,32.0729,31.9831,32.0647,122506.0
2018-12-28 13:40:00,39.29,39.45,39.27,39.43,102413.0,32.0647,32.1953,32.0484,32.179,102413.0
2018-12-28 13:50:00,39.43,39.53,39.39,39.41,145005.0,32.179,32.2606,32.1464,32.1627,145005.0
2018-12-28 14:00:00,39.41,39.56,39.41,39.52,176316.0,32.1627,32.2851,32.1627,32.2524,176316.0
2018-12-28 14:10:00,39.52,39.67,39.49,39.54,204259.0,32.2524,32.3749,32.228,32.2688,204259.0
2018-12-28 14:20:00,39.54,39.64,39.49,39.55,180096.0,32.2688,32.3504,32.228,32.2769,180096.0
2018-12-28 14:30:00,39.56,39.72,39.52,39.72,187266.0,32.2851,32.4157,32.2524,32.4157,187266.0
2018-12-28 14:40:00,39.71,39.83,39.67,39.81,239466.0,32.4075,32.5054,32.3749,32.4891,239466.0
2018-12-28 14:50:00,39.8,39.85,39.74,39.8,243575.0,32.481,32.5218,32.432,32.481,243575.0
2018-12-28 15:00:00,39.79,39.84,39.47,39.55,334674.0,32.4728,32.5136,32.2116,32.2769,334674.0
2018-12-28 15:10:00,39.54,39.56,39.36,39.37,225112.0,32.2688,32.2851,32.1219,32.13,225112.0
2018-12-28 15:20:00,39.37,39.42,39.11,39.23,398133.0,32.13,32.1708,31.9178,32.0158,398133.0
2018-12-28 15:30:00,39.22,39.3,39.1,39.11,405630.0,32.0076,32.0729,31.9097,31.9178,405630.0
2018-12-28 15:40:00,39.11,39.3,39.1,39.3,481660.0,31.9178,32.0729,31.9097,32.0729,481660.0
2018-12-28 15:50:00,39.29,39.39,39.2,39.35,1101779.0,32.0647,32.1464,31.9913,32.1137,1101779.0
2018-12-31 09:30:00,39.67,40.08,39.66,39.88,298766.0,32.3749,32.7095,32.3667,32.5462,298766.0
2018-12-31 09:40:00,39.87,39.88,39.62,39.66,184881.0,32.5381,32.5462,32.3341,32.3667,184881.0
2018-12-31 09:50:00,39.67,39.69,39.55,39.59,207015.0,32.3749,32.3912,32.2769,32.3096,207015.0
2018-12-31 10:00:00,39.57,39.67,39.56,39.58,178518.0,32.2932,32.3749,32.2851,32.3014,178518.0
2018-12-31 10:10:00,39.58,39.66,39.45,39.45,131767.0,32.3014,32.3667,32.1953,32.1953,131767.0
2018-12-31 10:20:00,39.46,39.5,39.39,39.46,175599.0,32.2035,32.2361,32.1464,32.2035,175599.0
2018-12-31 10:30:00,39.46,39.55,39.37,39.37,231548.0,32.2035,32.2769,32.13,32.13,231548.0
2018-12-31 10:40:00,39.37,39.57,39.37,39.49,254777.0,32.13,32.2932,32.13,32.228,254777.0
2018-12-31 10:50:00,39.48,39.52,39.4,39.41,226802.0,32.2198,32.2524,32.1545,32.1627,226802.0
2018-12-31 11:00:00,39.41,39.42,39.29,39.33,169166.0,32.1627,32.1708,32.0647,32.0974,169166.0
2018-12-31 11:10:00,39.33,39.33,39.17,39.27,400652.0,32.0974,32.0974,31.9668,32.0484,400652.0
2018-12-31 11:20:00,39.28,39.35,39.22,39.34,315666.0,32.0566,32.1137,32.0076,32.1055,315666.0
2018-12-31 11:30:00,39.33,39.33,39.16,39.23,212389.0,32.0974,32.0974,31.9586,32.0158,212389.0
2018-12-31 11:40:00,39.22,39.25,39.06,39.25,208324.0,32.0076,32.0321,31.877,32.0321,208324.0
2018-12-31 11:50:00,39.25,39.39,39.22,39.37,158811.0,32.0321,32.1464,32.0076,32.13,158811.0
2018-12-31 12:00:00,39.38,39.47,39.35,39.45,81750.0,32.1382,32.2116,32.1137,32.1953,81750.0
2018-12-31 12:10:00,39.44,39.48,39.33,39.42,110505.0,32.1872,32.2198,32.0974,32.1708,110505.0
2018-12-31 12:20:00,39.42,39.48,39.36,39.44,140473.0,32.1708,32.2198,32.1219,32.1872,140473.0
2018-12-31 12:30:00,39.44,39.49,39.4,39.45,130410.0,32.1872,32.228,32.1545,32.1953,130410.0
2018-12-31 12:40:00,39.45,39.47,39.35,39.42,100940.0,32.1953,32.2116,32.1137,32.1708,100940.0
2018-12-31 12:50:00,39.42,39.43,39.33,39.42,101655.0,32.1708,32.179,32.0974,32.1708,101655.0
2018-12-31 13:00:00,39.42,39.46,39.34,39.38,102837.0,32.1708,32.2035,32.1055,32.1382,102837.0
2018-12-31 13:10:00,39.37,39.44,39.32,39.42,137104.0,32.13,32.1872,32.0892,32.1708,137104.0
2018-12-31 13:20:00,39.42,39.47,39.39,39.42,140102.0,32.1708,32.2116,32.1464,32.1708,140102.0
2018-12-31 13:30:00,39.42,39.43,39.34,39.41,219670.0,32.1708,32.179,32.1055,32.1627,219670.0
2018-12-31 13:40:00,39.4,39.47,39.38,39.42,215147.0,32.1545,32.2116,32.1382,32.1708,215147.0
2018-12-31 13:50:00,39.41,39.42,39.29,39.3,113063.0,32.1627,32.1708,32.0647,32.0729,113063.0
2018-12-31 14:00:00,39.3,39.35,39.24,39.34,185762.0,32.0729,32.1137,32.0239,32.1055,185762.0
2018-12-31 14:10:00,39.33,39.44,39.29,39.42,159018.0,32.0974,32.1872,32.0647,32.1708,159018.0
2018-12-31 14:20:00,39.43,39.43,39.25,39.29,112235.0,32.179,32.179,32.0321,32.0647,112235.0
2018-12-31 14:30:00,39.28,39.31,39.21,39.26,111279.0,32.0566,32.0811,31.9995,32.0403,111279.0
2018-12-31 14:40:00,39.26,39.37,39.24,39.33,109780.0,32.0403,32.13,32.0239,32.0974,109780.0
2018-12-31 14:50:00,39.33,39.43,39.31,39.32,86354.0,32.0974,32.179,32.0811,32.0892,86354.0
2018-12-31 15:00:00,39.3,39.46,39.3,39.41,281328.0,32.0729,32.2035,32.0729,32.1627,281328.0
2018-12-31 15:10:00,39.41,39.47,39.35,39.41,153357.0,32.1627,32.2116,32.1137,32.1627,153357.0
2018-12-31 15:20:00,39.42,39.52,39.36,39.44,210350.0,32.1708,32.2524,32.1219,32.1872,210350.0
2018-12-31 15:30:00,39.44,39.55,39.44,39.51,210208.0,32.1872,32.2769,32.1872,32.2443,210208.0
2018-12-31 15:40:00,39.51,39.64,39.41,39.44,321167.0,32.2443,32.3504,32.1627,32.1872,321167.0
2018-12-31 15:50:00,39.44,39.67,39.29,39.67,852936.0,32.1872,32.3749,32.0647,32.3749,852936.0
2019-01-02 09:30:00,39.02,39.23,38.76,39.13,463271.0,31.8444,32.0158,31.6322,31.9342,463271.0
2019-01-02 09:40:00,39.12,39.52,39.04,39.44,246100.0,31.926,32.2524,31.8607,32.1872,246100.0
2019-01-02 09:50:00,39.46,39.73,39.37,39.73,229241.0,32.2035,32.4238,32.13,32.4238,229241.0
2019-01-02 10:00:00,39.73,39.76,39.53,39.75,250052.0,32.4238,32.4483,32.2606,32.4401,250052.0
2019-01-02 10:10:00,39.74,39.92,39.74,39.8,305456.0,32.432,32.5789,32.432,32.481,305456.0
2019-01-02 10:20:00,39.8,40.06,39.75,39.98,281342.0,32.481,32.6931,32.4401,32.6279,281342.0
2019-01-02 10:30:00,39.98,40.0,39.87,39.98,157336.0,32.6279,32.6442,32.5381,32.6279,157336.0
2019-01-02 10:40:00,39.98,40.21,39.98,40.15,197912.0,32.6279,32.8156,32.6279,32.7666,197912.0
2019-01-02 10:50:00,40.14,40.28,40.13,40.15,240148.0,32.7584,32.8727,32.7503,32.7666,240148.0
2019-01-02 11:00:00,40.15,40.31,40.06,40.29,184144.0,32.7666,32.8972,32.6931,32.8808,184144.0
2019-01-02 11:10:00,40.29,40.45,40.27,40.41,251542.0,32.8808,33.0114,32.8645,32.9788,251542.0
2019-01-02 11:20:00,40.42,40.45,40.21,40.24,174625.0,32.9869,33.0114,32.8156,32.84,174625.0
2019-01-02 11:30:00,40.24,40.25,40.15,40.19,183008.0,32.84,32.8482,32.7666,32.7992,183008.0
2019-01-02 11:40:00,40.19,40.4,40.19,40.34,257611.0,32.7992,32.9706,32.7992,32.9217,257611.0
2019-01-02 11:50:00,40.35,40.36,40.14,40.15,151461.0,32.9298,32.938,32.7584,32.7666,151461.0
2019-01-02 12:00:00,40.16,40.25,40.08,40.12,323196.0,32.7748,32.8482,32.7095,32.7421,323196.0
2019-01-02 12:10:00,40.12,40.23,40.09,40.1,122993.0,32.7421,32.8319,32.7176,32.7258,122993.0
2019-01-02 12:20:00,40.1,40.19,40.08,40.18,127115.0,32.7258,32.7992,32.7095,32.7911,127115.0
2019-01-02 12:30:00,40.18,40.37,40.1,40.35,168605.0,32.7911,32.9461,32.7258,32.9298,168605.0
2019-01-02 12:40:00,40.35,40.42,40.34,40.4,218864.0,32.9298,32.9869,32.9217,32.9706,218864.0
2019-01-02 12:50:00,40.4,40.45,40.33,40.41,141124.0,32.9706,33.0114,32.9135,32.9788,141124.0
2019-01-02 13:00:00,40.41,40.58,40.39,40.54,187160.0,32.9788,33.1175,32.9625,33.0849,187160.0
2019-01-02 13:10:00,40.54,40.54,40.47,40.54,220069.0,33.0849,33.0849,33.0277,33.0849,220069.0
2019-01-02 13:20:00,40.53,40.59,40.46,40.52,147362.0,33.0767,33.1257,33.0196,33.0685,147362.0
2019-01-02 13:30:00,40.53,40.59,40.44,40.46,176677.0,33.0767,33.1257,33.0033,33.0196,176677.0
2019-01-02 13:40:00,40.45,40.5,40.39,40.49,154227.0,33.0114,33.0522,32.9625,33.0441,154227.0
2019-01-02 13:50:00,40.49,40.72,40.48,40.71,251754.0,33.0441,33.2318,33.0359,33.2236,251754.0
2019-01-02 14:00:00,40.71,40.71,40.44,40.44,165242.0,33.2236,33.2236,33.0033,33.0033,165242.0
2019-01-02 14:10:00,40.44,40.44,40.31,40.37,96397.0,33.0033,33.0033,32.8972,32.9461,96397.0
2019-01-02 14:20:00,40.37,40.45,40.34,40.39,76763.0,32.9461,33.0114,32.9217,32.9625,76763.0
2019-01-02 14:30:00,40.41,40.54,40.41,40.51,92416.0,32.9788,33.0849,32.9788,33.0604,92416.0
2019-01-02 14:40:00,40.52,40.56,40.4,40.48,135019.0,33.0685,33.1012,32.9706,33.0359,135019.0
2019-01-02 14:50:00,40.47,40.47,40.3,40.3,185803.0,33.0277,33.0277,32.889,32.889,185803.0
2019-01-02 15:00:00,40.3,40.4,40.24,40.24,344785.0,32.889,32.9706,32.84,32.84,344785.0
2019-01-02 15:10:00,40.24,40.3,40.12,40.16,182036.0,32.84,32.889,32.7421,32.7748,182036.0
2019-01-02 15:20:00,40.16,40.29,40.12,40.24,348421.0,32.7748,32.8808,32.7421,32.84,348421.0
2019-01-02 15:30:00,40.24,40.34,40.16,40.25,243825.0,32.84,32.9217,32.7748,32.8482,243825.0
2019-01-02 15:40:00,40.24,40.39,40.21,40.29,355436.0,32.84,32.9625,32.8156,32.8808,355436.0
2019-01-02 15:50:00,40.29,40.42,40.28,40.41,899442.0,32.8808,32.9869,32.8727,32.9788,899442.0
2019-01-03 09:30:00,40.22,40.22,39.62,39.72,452603.0,32.8237,32.8237,32.3341,32.4157,452603.0
2019-01-03 09:40:00,39.73,40.08,39.66,39.89,257978.0,32.4238,32.7095,32.3667,32.5544,257978.0
2019-01-03 09:50:00,39.89,40.17,39.87,40.02,248593.0,32.5544,32.7829,32.5381,32.6605,248593.0
2019-01-03 10:00:00,40.02,40.03,39.72,39.76,314175.0,32.6605,32.6687,32.4157,32.4483,314175.0
2019-01-03 10:10:00,39.75,39.75,39.44,39.61,292201.0,32.4401,32.4401,32.1872,32.3259,292201.0
2019-01-03 10:20:00,39.61,39.72,39.54,39.62,224799.0,32.3259,32.4157,32.2688,32.3341,224799.0
2019-01-03 10:30:00,39.62,39.62,39.25,39.4,323636.0,32.3341,32.3341,32.0321,32.1545,323636.0
2019-01-03 10:40:00,39.4,39.63,39.33,39.58,298805.0,32.1545,32.3422,32.0974,32.3014,298805.0
2019-01-03 10:50:00,39.58,39.75,39.53,39.7,354620.0,32.3014,32.4401,32.2606,32.3993,354620.0
2019-01-03 11:00:00,39.7,39.83,39.55,39.58,195594.0,32.3993,32.5054,32.2769,32.3014,195594.0
2019-01-03 11:10:00,39.58,39.79,39.58,39.72,140533.0,32.3014,32.4728,32.3014,32.4157,140533.0
2019-01-03 11:20:00,39.73,39.82,39.58,39.61,149701.0,32.4238,32.4973,32.3014,32.3259,149701.0
2019-01-03 11:30:00,39.61,39.9,39.57,39.87,214055.0,32.3259,32.5626,32.2932,32.5381,214055.0
2019-01-03 11:40:00,39.87,40.1,39.87,39.99,294225.0,32.5381,32.7258,32.5381,32.636,294225.0
2019-01-03 11:50:00,40.0,40.06,39.83,39.87,158753.0,32.6442,32.6931,32.5054,32.5381,158753.0
2019-01-03 12:00:00,39.86,39.89,39.78,39.8,177032.0,32.5299,32.5544,32.4646,32.481,177032.0
2019-01-03 12:10:00,39.8,39.94,39.78,39.85,115718.0,32.481,32.5952,32.4646,32.5218,115718.0
2019-01-03 12:20:00,39.85,39.94,39.8,39.85,88865.0,32.5218,32.5952,32.481,32.5218,88865.0
2019-01-03 12:30:00,39.86,40.05,39.8,39.84,241338.0,32.5299,32.685,32.481,32.5136,241338.0
2019-01-03 12:40:00,39.84,39.99,39.81,39.94,86505.0,32.5136,32.636,32.4891,32.5952,86505.0
2019-01-03 12:50:00,39.93,40.07,39.9,40.02,125714.0,32.587,32.7013,32.5626,32.6605,125714.0
2019-01-03 13:00:00,40.01,40.04,39.84,39.87,182689.0,32.6523,32.6768,32.5136,32.5381,182689.0
2019-01-03 13:10:00,39.87,39.95,39.66,39.74,231117.0,32.5381,32.6034,32.3667,32.432,231117.0
2019-01-03 13:20:00,39.73,39.81,39.71,39.76,105260.0,32.4238,32.4891,32.4075,32.4483,105260.0
2019-01-03 13:30:00,39.76,39.91,39.71,39.91,154240.0,32.4483,32.5707,32.4075,32.5707,154240.0
2019-01-03 13:40:00,39.9,39.97,39.87,39.94,141856.0,32.5626,32.6197,32.5381,32.5952,141856.0
2019-01-03 13:50:00,39.94,39.95,39.74,39.77,129023.0,32.5952,32.6034,32.432,32.4565,129023.0
2019-01-03 14:00:00,39.75,39.87,39.72,39.83,132556.0,32.4401,32.5381,32.4157,32.5054,132556.0
2019-01-03 14:10:00,39.83,39.86,39.65,39.8,132921.0,32.5054,32.5299,32.3585,32.481,132921.0
2019-01-03 14:20:00,39.8,39.96,39.77,39.94,216821.0,32.481,32.6115,32.4565,32.5952,216821.0
2019-01-03 14:30:00,39.94,40.0,39.89,39.97,226844.0,32.5952,32.6442,32.5544,32.6197,226844.0
2019-01-03 14:40:00,39.96,39.98,39.72,39.8,210492.0,32.6115,32.6279,32.4157,32.481,210492.0
2019-01-03 14:50:00,39.8,39.8,39.58,39.65,141481.0,32.481,32.481,32.3014,32.3585,141481.0
2019-01-03 15:00:00,39.64,39.68,39.57,39.62,169247.0,32.3504,32.383,32.2932,32.3341,169247.0
2019-01-03 15:10:00,39.61,39.66,39.51,39.63,205103.0,32.3259,32.3667,32.2443,32.3422,205103.0
2019-01-03 15:20:00,39.63,39.72,39.59,39.63,255448.0,32.3422,32.4157,32.3096,32.3422,255448.0
2019-01-03 15:30:00,39.62,39.77,39.55,39.57,334391.0,32.3341,32.4565,32.2769,32.2932,334391.0
2019-01-03 15:40:00,39.56,39.68,39.52,39.62,438936.0,32.2851,32.383,32.2524,32.3341,438936.0
2019-01-03 15:50:00,39.62,39.71,39.57,39.67,1426192.0,32.3341,32.4075,32.2932,32.3749,1426192.0
2019-01-04 09:30:00,40.5,40.77,40.5,40.63,552396.0,33.0522,33.2726,33.0522,33.1583,552396.0
2019-01-04 09:40:00,40.65,40.77,40.52,40.73,434164.0,33.1746,33.2726,33.0685,33.2399,434164.0
2019-01-04 09:50:00,40.73,40.77,40.57,40.63,355967.0,33.2399,33.2726,33.1094,33.1583,355967.0
2019-01-04 10:00:00,40.63,40.72,40.47,40.53,258453.0,33.1583,33.2318,33.0277,33.0767,258453.0
2019-01-04 10:10:00,40.55,40.56,40.37,40.4,116299.0,33.093,33.1012,32.9461,32.9706,116299.0
2019-01-04 10:20:00,40.4,40.95,40.28,40.95,454757.0,32.9706,33.4195,32.8727,33.4195,454757.0
2019-01-04 10:30:00,40.94,40.96,40.77,40.79,346534.0,33.4113,33.4276,33.2726,33.2889,346534.0
2019-01-04 10:40:00,40.8,40.86,40.72,40.76,227372.0,33.2971,33.346,33.2318,33.2644,227372.0
2019-01-04 10:50:00,40.77,41.04,40.76,41.04,202513.0,33.2726,33.4929,33.2644,33.4929,202513.0
2019-01-04 11:00:00,41.04,41.14,40.97,41.08,154953.0,33.4929,33.5745,33.4358,33.5256,154953.0
2019-01-04 11:10:00,41.08,41.15,40.89,40.98,167780.0,33.5256,33.5827,33.3705,33.444,167780.0
2019-01-04 11:20:00,40.98,40.98,40.8,40.87,155774.0,33.444,33.444,33.2971,33.3542,155774.0
2019-01-04 11:30:00,40.86,40.97,40.81,40.93,175390.0,33.346,33.4358,33.3052,33.4032,175390.0
2019-01-04 11:40:00,40.93,41.22,40.9,41.16,200351.0,33.4032,33.6398,33.3787,33.5909,200351.0
2019-01-04 11:50:00,41.16,41.28,41.12,41.23,213357.0,33.5909,33.6888,33.5582,33.648,213357.0
2019-01-04 12:00:00,41.22,41.24,41.03,41.16,120331.0,33.6398,33.6561,33.4848,33.5909,120331.0
2019-01-04 12:10:00,41.16,41.25,41.1,41.24,144215.0,33.5909,33.6643,33.5419,33.6561,144215.0
2019-01-04 12:20:00,41.24,41.3,41.18,41.25,174275.0,33.6561,33.7051,33.6072,33.6643,174275.0
2019-01-04 12:30:00,41.26,41.26,41.16,41.22,134968.0,33.6725,33.6725,33.5909,33.6398,134968.0
2019-01-04 12:40:00,41.21,41.36,41.21,41.35,152328.0,33.6317,33.7541,33.6317,33.7459,152328.0
2019-01-04 12:50:00,41.35,41.4,41.32,41.33,189679.0,33.7459,33.7867,33.7214,33.7296,189679.0
2019-01-04 13:00:00,41.34,41.45,41.32,41.44,194638.0,33.7378,33.8275,33.7214,33.8194,194638.0
2019-01-04 13:10:00,41.45,41.45,41.26,41.3,149169.0,33.8275,33.8275,33.6725,33.7051,149169.0
2019-01-04 13:20:00,41.3,41.35,41.23,41.27,218183.0,33.7051,33.7459,33.648,33.6806,218183.0
2019-01-04 13:30:00,41.27,41.32,41.16,41.16,104402.0,33.6806,33.7214,33.5909,33.5909,104402.0
2019-01-04 13:40:00,41.17,41.23,41.08,41.23,107899.0,33.599,33.648,33.5256,33.648,107899.0
2019-01-04 13:50:00,41.22,41.28,41.18,41.26,198336.0,33.6398,33.6888,33.6072,33.6725,198336.0
2019-01-04 14:00:00,41.26,41.28,41.13,41.21,184018.0,33.6725,33.6888,33.5664,33.6317,184018.0
2019-01-04 14:10:00,41.21,41.35,41.19,41.28,162025.0,33.6317,33.7459,33.6153,33.6888,162025.0
2019-01-04 14:20:00,41.29,41.44,41.25,41.44,184897.0,33.6969,33.8194,33.6643,33.8194,184897.0
2019-01-04 14:30:00,41.44,41.51,41.41,41.45,122716.0,33.8194,33.8765,33.7949,33.8275,122716.0
2019-01-04 14:40:00,41.45,41.49,41.29,41.33,138304.0,33.8275,33.8602,33.6969,33.7296,138304.0
2019-01-04 14:50:00,41.33,41.37,41.24,41.28,214061.0,33.7296,33.7622,33.6561,33.6888,214061.0
2019-01-04 15:00:00,41.28,41.44,41.28,41.37,255163.0,33.6888,33.8194,33.6888,33.7622,255163.0
2019-01-04 15:10:00,41.36,41.5,41.35,41.45,190706.0,33.7541,33.8683,33.7459,33.8275,190706.0
2019-01-04 15:20:00,41.44,41.47,41.28,41.39,314259.0,33.8194,33.8438,33.6888,33.7786,314259.0
2019-01-04 15:30:00,41.39,41.49,41.35,41.35,325795.0,33.7786,33.8602,33.7459,33.7459,325795.0
2019-01-04 15:40:00,41.36,41.52,41.34,41.48,562045.0,33.7541,33.8847,33.7378,33.852,562045.0
2019-01-04 15:50:00,41.48,41.58,41.3,41.33,2202134.0,33.852,33.9336,33.7051,33.7296,2202134.0
2019-01-07 09:30:00,41.51,41.63,40.98,41.2,521462.0,33.8765,33.9744,33.444,33.6235,521462.0
2019-01-07 09:40:00,41.19,41.37,41.09,41.23,322573.0,33.6153,33.7622,33.5337,33.648,322573.0
2019-01-07 09:50:00,41.23,41.34,41.07,41.34,304199.0,33.648,33.7378,33.5174,33.7378,304199.0
2019-01-07 10:00:00,41.33,41.61,41.26,41.49,432157.0,33.7296,33.9581,33.6725,33.8602,432157.0
2019-01-07 10:10:00,41.48,41.51,41.31,41.37,306957.0,33.852,33.8765,33.7133,33.7622,306957.0
2019-01-07 10:20:00,41.36,41.45,41.28,41.35,260118.0,33.7541,33.8275,33.6888,33.7459,260118.0
2019-01-07 10:30:00,41.35,41.53,41.34,41.43,198700.0,33.7459,33.8928,33.7378,33.8112,198700.0
2019-01-07 10:40:00,41.43,41.66,41.41,41.66,339382.0,33.8112,33.9989,33.7949,33.9989,339382.0
2019-01-07 10:50:00,41.65,41.69,41.53,41.61,188870.0,33.9907,34.0234,33.8928,33.9581,188870.0
2019-01-07 11:00:00,41.61,41.75,41.58,41.63,259699.0,33.9581,34.0724,33.9336,33.9744,259699.0
2019-01-07 11:10:00,41.63,41.73,41.61,41.69,241679.0,33.9744,34.056,33.9581,34.0234,241679.0
2019-01-07 11:20:00,41.69,41.86,41.68,41.8,393771.0,34.0234,34.1621,34.0152,34.1132,393771.0
2019-01-07 11:30:00,41.8,41.84,41.65,41.83,255339.0,34.1132,34.1458,33.9907,34.1376,255339.0
2019-01-07 11:40:00,41.84,41.87,41.76,41.8,203467.0,34.1458,34.1703,34.0805,34.1132,203467.0
2019-01-07 11:50:00,41.81,42.0,41.81,42.0,293434.0,34.1213,34.2764,34.1213,34.2764,293434.0
2019-01-07 12:00:00,42.0,42.0,41.76,41.82,294929.0,34.2764,34.2764,34.0805,34.1295,294929.0
2019-01-07 12:10:00,41.82,41.83,41.74,41.79,179292.0,34.1295,34.1376,34.0642,34.105,179292.0
2019-01-07 12:20:00,41.79,41.91,41.79,41.82,139618.0,34.105,34.2029,34.105,34.1295,139618.0
2019-01-07 12:30:00,41.82,41.95,41.79,41.94,275436.0,34.1295,34.2356,34.105,34.2274,275436.0
2019-01-07 12:40:00,41.94,41.96,41.83,41.86,105469.0,34.2274,34.2437,34.1376,34.1621,105469.0
2019-01-07 12:50:00,41.87,41.97,41.81,41.92,156483.0,34.1703,34.2519,34.1213,34.2111,156483.0
2019-01-07 13:00:00,41.92,42.04,41.92,42.02,253478.0,34.2111,34.309,34.2111,34.2927,253478.0
2019-01-07 13:10:00,42.02,42.07,41.97,42.06,118223.0,34.2927,34.3335,34.2519,34.3253,118223.0
2019-01-07 13:20:00,42.06,42.11,41.94,41.98,183352.0,34.3253,34.3662,34.2274,34.2601,183352.0
2019-01-07 13:30:00,41.97,42.05,41.95,41.99,132513.0,34.2519,34.3172,34.2356,34.2682,132513.0
2019-01-07 13:40:00,41.99,42.01,41.86,41.86,236196.0,34.2682,34.2845,34.1621,34.1621,236196.0
2019-01-07 13:50:00,41.86,41.92,41.82,41.9,182197.0,34.1621,34.2111,34.1295,34.1948,182197.0
2019-01-07 14:00:00,41.9,41.97,41.87,41.92,176833.0,34.1948,34.2519,34.1703,34.2111,176833.0
2019-01-07 14:10:00,41.91,42.04,41.88,42.04,246895.0,34.2029,34.309,34.1785,34.309,246895.0
2019-01-07 14:20:00,42.04,42.16,42.01,42.01,218286.0,34.309,34.407,34.2845,34.2845,218286.0
2019-01-07 14:30:00,42.01,42.03,41.9,41.92,262047.0,34.2845,34.3009,34.1948,34.2111,262047.0
2019-01-07 14:40:00,41.91,41.97,41.83,41.88,97004.0,34.2029,34.2519,34.1376,34.1785,97004.0
2019-01-07 14:50:00,41.87,41.88,41.69,41.75,203823.0,34.1703,34.1785,34.0234,34.0724,203823.0
2019-01-07 15:00:00,41.74,41.86,41.74,41.8,135996.0,34.0642,34.1621,34.0642,34.1132,135996.0
2019-01-07 15:10:00,41.8,41.9,41.78,41.87,133668.0,34.1132,34.1948,34.0968,34.1703,133668.0
2019-01-07 15:20:00,41.86,41.96,41.84,41.9,198877.0,34.1621,34.2437,34.1458,34.1948,198877.0
2019-01-07 15:30:00,41.91,41.93,41.79,41.85,218096.0,34.2029,34.2193,34.105,34.154,218096.0
2019-01-07 15:40:00,41.84,41.87,41.78,41.82,316569.0,34.1458,34.1703,34.0968,34.1295,316569.0
2019-01-07 15:50:00,41.83,41.87,41.7,41.73,934060.0,34.1376,34.1703,34.0316,34.056,934060.0
2019-01-08 09:30:00,42.3,42.41,41.96,41.98,540012.0,34.5212,34.611,34.2437,34.2601,540012.0
2019-01-08 09:40:00,41.97,42.04,41.86,41.98,343158.0,34.2519,34.309,34.1621,34.2601,343158.0
2019-01-08 09:50:00,41.98,42.07,41.74,41.81,226900.0,34.2601,34.3335,34.0642,34.1213,226900.0
2019-01-08 10:00:00,41.8,42.02,41.76,41.97,155644.0,34.1132,34.2927,34.0805,34.2519,155644.0
2019-01-08 10:10:00,41.97,41.98,41.52,41.54,162098.0,34.2519,34.2601,33.8847,33.901,162098.0
2019-01-08 10:20:00,41.54,41.64,41.5,41.53,124491.0,33.901,33.9826,33.8683,33.8928,124491.0
2019-01-08 10:30:00,41.52,41.56,41.34,41.46,246329.0,33.8847,33.9173,33.7378,33.8357,246329.0
2019-01-08 10:40:00,41.45,41.45,41.18,41.29,245953.0,33.8275,33.8275,33.6072,33.6969,245953.0
2019-01-08 10:50:00,41.3,41.33,41.17,41.19,181063.0,33.7051,33.7296,33.599,33.6153,181063.0
2019-01-08 11:00:00,41.2,41.38,41.16,41.29,155894.0,33.6235,33.7704,33.5909,33.6969,155894.0
2019-01-08 11:10:00,41.29,41.48,41.15,41.46,256375.0,33.6969,33.852,33.5827,33.8357,256375.0
2019-01-08 11:20:00,41.47,41.52,41.41,41.43,258243.0,33.8438,33.8847,33.7949,33.8112,258243.0
2019-01-08 11:30:00,41.43,41.43,41.25,41.33,170800.0,33.8112,33.8112,33.6643,33.7296,170800.0
2019-01-08 11:40:00,41.32,41.32,41.13,41.17,182667.0,33.7214,33.7214,33.5664,33.599,182667.0
2019-01-08 11:50:00,41.17,41.37,41.13,41.34,152588.0,33.599,33.7622,33.5664,33.7378,152588.0
2019-01-08 12:00:00,41.35,41.46,41.34,41.43,146146.0,33.7459,33.8357,33.7378,33.8112,146146.0
2019-01-08 12:10:00,41.43,41.59,41.37,41.54,211790.0,33.8112,33.9418,33.7622,33.901,211790.0
2019-01-08 12:20:00,41.55,41.59,41.44,41.45,245288.0,33.9091,33.9418,33.8194,33.8275,245288.0
2019-01-08 12:30:00,41.46,41.47,41.23,41.28,212580.0,33.8357,33.8438,33.648,33.6888,212580.0
2019-01-08 12:40:00,41.27,41.34,41.09,41.1,211512.0,33.6806,33.7378,33.5337,33.5419,211512.0
2019-01-08 12:50:00,41.1,41.2,41.08,41.2,154471.0,33.5419,33.6235,33.5256,33.6235,154471.0
2019-01-08 13:00:00,41.19,41.23,41.1,41.11,209694.0,33.6153,33.648,33.5419,33.5501,209694.0
2019-01-08 13:10:00,41.12,41.2,41.09,41.17,198599.0,33.5582,33.6235,33.5337,33.599,198599.0
2019-01-08 13:20:00,41.17,41.21,41.12,41.19,206072.0,33.599,33.6317,33.5582,33.6153,206072.0
2019-01-08 13:30:00,41.19,41.26,41.17,41.21,281720.0,33.6153,33.6725,33.599,33.6317,281720.0
2019-01-08 13:40:00,41.21,41.22,41.14,41.2,233123.0,33.6317,33.6398,33.5745,33.6235,233123.0
2019-01-08 13:50:00,41.2,41.43,41.2,41.37,354547.0,33.6235,33.8112,33.6235,33.7622,354547.0
2019-01-08 14:00:00,41.38,41.47,41.35,41.4,189596.0,33.7704,33.8438,33.7459,33.7867,189596.0
2019-01-08 14:10:00,41.4,41.48,41.4,41.41,159134.0,33.7867,33.852,33.7867,33.7949,159134.0
2019-01-08 14:20:00,41.41,41.44,41.34,41.44,139704.0,33.7949,33.8194,33.7378,33.8194,139704.0
2019-01-08 14:30:00,41.43,41.48,41.37,41.37,142554.0,33.8112,33.852,33.7622,33.7622,142554.0
2019-01-08 14:40:00,41.38,41.39,41.27,41.34,107238.0,33.7704,33.7786,33.6806,33.7378,107238.0
2019-01-08 14:50:00,41.34,41.35,41.24,41.29,149535.0,33.7378,33.7459,33.6561,33.6969,149535.0
2019-01-08 15:00:00,41.28,41.36,41.19,41.24,138357.0,33.6888,33.7541,33.6153,33.6561,138357.0
2019-01-08 15:10:00,41.23,41.28,41.18,41.25,243999.0,33.648,33.6888,33.6072,33.6643,243999.0
2019-01-08 15:20:00,41.26,41.33,41.21,41.33,196744.0,33.6725,33.7296,33.6317,33.7296,196744.0
2019-01-08 15:30:00,41.33,41.44,41.3,41.44,413746.0,33.7296,33.8194,33.7051,33.8194,413746.0
2019-01-08 15:40:00,41.44,41.48,41.38,41.41,589909.0,33.8194,33.852,33.7704,33.7949,589909.0
2019-01-08 15:50:00,41.42,41.46,41.4,41.45,847539.0,33.803,33.8357,33.7867,33.8275,847539.0
2019-01-09 09:30:00,41.91,42.21,41.79,41.94,441201.0,34.2029,34.4478,34.105,34.2274,441201.0
2019-01-09 09:40:00,41.95,41.98,41.75,41.91,267075.0,34.2356,34.2601,34.0724,34.2029,267075.0
2019-01-09 09:50:00,41.91,42.0,41.79,41.85,210326.0,34.2029,34.2764,34.105,34.154,210326.0
2019-01-09 10:00:00,41.86,41.96,41.62,41.71,242402.0,34.1621,34.2437,33.9663,34.0397,242402.0
2019-01-09 10:10:00,41.73,41.75,41.62,41.69,172158.0,34.056,34.0724,33.9663,34.0234,172158.0
2019-01-09 10:20:00,41.71,41.75,41.64,41.68,101793.0,34.0397,34.0724,33.9826,34.0152,101793.0
2019-01-09 10:30:00,41.68,41.68,41.42,41.47,203571.0,34.0152,34.0152,33.803,33.8438,203571.0
2019-01-09 10:40:00,41.46,41.5,41.29,41.38,129103.0,33.8357,33.8683,33.6969,33.7704,129103.0
2019-01-09 10:50:00,41.37,41.43,41.27,41.33,133795.0,33.7622,33.8112,33.6806,33.7296,133795.0
2019-01-09 11:00:00,41.34,41.54,41.25,41.48,258784.0,33.7378,33.901,33.6643,33.852,258784.0
2019-01-09 11:10:00,41.48,41.61,41.48,41.58,128442.0,33.852,33.9581,33.852,33.9336,128442.0
2019-01-09 11:20:00,41.58,41.8,41.52,41.78,258710.0,33.9336,34.1132,33.8847,34.0968,258710.0
2019-01-09 11:30:00,41.78,41.79,41.65,41.74,212409.0,34.0968,34.105,33.9907,34.0642,212409.0
2019-01-09 11:40:00,41.75,41.87,41.68,41.86,123142.0,34.0724,34.1703,34.0152,34.1621,123142.0
2019-01-09 11:50:00,41.86,41.94,41.8,41.83,141170.0,34.1621,34.2274,34.1132,34.1376,141170.0
2019-01-09 12:00:00,41.82,41.85,41.69,41.71,114566.0,34.1295,34.154,34.0234,34.0397,114566.0
2019-01-09 12:10:00,41.71,41.75,41.64,41.74,134301.0,34.0397,34.0724,33.9826,34.0642,134301.0
2019-01-09 12:20:00,41.75,41.8,41.73,41.75,90817.0,34.0724,34.1132,34.056,34.0724,90817.0
2019-01-09 12:30:00,41.76,41.8,41.73,41.79,97559.0,34.0805,34.1132,34.056,34.105,97559.0
2019-01-09 12:40:00,41.79,41.85,41.78,41.8,116641.0,34.105,34.154,34.0968,34.1132,116641.0
2019-01-09 12:50:00,41.8,41.86,41.79,41.85,77874.0,34.1132,34.1621,34.105,34.154,77874.0
2019-01-09 13:00:00,41.86,41.87,41.78,41.84,233443.0,34.1621,34.1703,34.0968,34.1458,233443.0
2019-01-09 13:10:00,41.84,41.85,41.74,41.82,159101.0,34.1458,34.154,34.0642,34.1295,159101.0
2019-01-09 13:20:00,41.82,41.82,41.77,41.77,78960.0,34.1295,34.1295,34.0887,34.0887,78960.0
2019-01-09 13:30:00,41.77,41.77,41.65,41.66,136168.0,34.0887,34.0887,33.9907,33.9989,136168.0
2019-01-09 13:40:00,41.66,41.74,41.66,41.69,75043.0,33.9989,34.0642,33.9989,34.0234,75043.0
2019-01-09 13:50:00,41.69,41.75,41.65,41.75,121717.0,34.0234,34.0724,33.9907,34.0724,121717.0
2019-01-09 14:00:00,41.74,41.88,41.74,41.86,133525.0,34.0642,34.1785,34.0642,34.1621,133525.0
2019-01-09 14:10:00,41.86,41.9,41.7,41.7,95940.0,34.1621,34.1948,34.0316,34.0316,95940.0
2019-01-09 14:20:00,41.69,41.73,41.57,41.59,205196.0,34.0234,34.056,33.9255,33.9418,205196.0
2019-01-09 14:30:00,41.59,41.71,41.57,41.67,149675.0,33.9418,34.0397,33.9255,34.0071,149675.0
2019-01-09 14:40:00,41.67,41.78,41.65,41.78,122412.0,34.0071,34.0968,33.9907,34.0968,122412.0
2019-01-09 14:50:00,41.78,41.79,41.67,41.68,143675.0,34.0968,34.105,34.0071,34.0152,143675.0
2019-01-09 15:00:00,41.68,41.76,41.64,41.7,146803.0,34.0152,34.0805,33.9826,34.0316,146803.0
2019-01-09 15:10:00,41.7,41.77,41.67,41.7,180341.0,34.0316,34.0887,34.0071,34.0316,180341.0
2019-01-09 15:20:00,41.7,41.76,41.69,41.69,193633.0,34.0316,34.0805,34.0234,34.0234,193633.0
2019-01-09 15:30:00,41.7,41.78,41.6,41.63,347004.0,34.0316,34.0968,33.9499,33.9744,347004.0
2019-01-09 15:40:00,41.63,41.67,41.53,41.62,375042.0,33.9744,34.0071,33.8928,33.9663,375042.0
2019-01-09 15:50:00,41.62,41.76,41.56,41.73,627402.0,33.9663,34.0805,33.9173,34.056,627402.0
2019-01-10 09:30:00,41.38,41.54,41.32,41.44,311454.0,33.7704,33.901,33.7214,33.8194,311454.0
2019-01-10 09:40:00,41.44,41.46,41.24,41.27,208391.0,33.8194,33.8357,33.6561,33.6806,208391.0
2019-01-10 09:50:00,41.26,41.46,41.26,41.4,273393.0,33.6725,33.8357,33.6725,33.7867,273393.0
2019-01-10 10:00:00,41.41,41.54,41.36,41.49,182603.0,33.7949,33.901,33.7541,33.8602,182603.0
2019-01-10 10:10:00,41.49,41.58,41.4,41.43,201421.0,33.8602,33.9336,33.7867,33.8112,201421.0
2019-01-10 10:20:00,41.43,41.71,41.43,41.68,230052.0,33.8112,34.0397,33.8112,34.0152,230052.0
2019-01-10 10:30:00,41.67,41.74,41.6,41.69,194500.0,34.0071,34.0642,33.9499,34.0234,194500.0
2019-01-10 10:40:00,41.69,41.7,41.6,41.68,114809.0,34.0234,34.0316,33.9499,34.0152,114809.0
2019-01-10 10:50:00,41.68,41.8,41.66,41.77,147221.0,34.0152,34.1132,33.9989,34.0887,147221.0
2019-01-10 11:00:00,41.78,41.9,41.7,41.82,208421.0,34.0968,34.1948,34.0316,34.1295,208421.0
2019-01-10 11:10:00,41.82,41.96,41.82,41.93,171409.0,34.1295,34.2437,34.1295,34.2193,171409.0
2019-01-10 11:20:00,41.94,41.95,41.76,41.78,125020.0,34.2274,34.2356,34.0805,34.0968,125020.0
2019-01-10 11:30:00,41.79,41.93,41.78,41.82,179452.0,34.105,34.2193,34.0968,34.1295,179452.0
2019-01-10 11:40:00,41.82,41.91,41.81,41.88,183834.0,34.1295,34.2029,34.1213,34.1785,183834.0
2019-01-10 11:50:00,41.87,41.87,41.76,41.8,125140.0,34.1703,34.1703,34.0805,34.1132,125140.0
2019-01-10 12:00:00,41.8,41.86,41.61,41.61,156231.0,34.1132,34.1621,33.9581,33.9581,156231.0
2019-01-10 12:10:00,41.61,41.69,41.61,41.63,60695.0,33.9581,34.0234,33.9581,33.9744,60695.0
2019-01-10 12:20:00,41.63,41.73,41.59,41.7,75856.0,33.9744,34.056,33.9418,34.0316,75856.0
2019-01-10 12:30:00,41.7,41.72,41.62,41.68,89813.0,34.0316,34.0479,33.9663,34.0152,89813.0
2019-01-10 12:40:00,41.68,41.77,41.6,41.72,81209.0,34.0152,34.0887,33.9499,34.0479,81209.0
2019-01-10 12:50:00,41.72,41.79,41.64,41.68,112245.0,34.0479,34.105,33.9826,34.0152,112245.0
2019-01-10 13:00:00,41.67,41.67,41.44,41.44,165406.0,34.0071,34.0071,33.8194,33.8194,165406.0
2019-01-10 13:10:00,41.44,41.49,41.4,41.44,151020.0,33.8194,33.8602,33.7867,33.8194,151020.0
2019-01-10 13:20:00,41.43,41.54,41.42,41.51,100232.0,33.8112,33.901,33.803,33.8765,100232.0
2019-01-10 13:30:00,41.51,41.53,41.4,41.42,58564.0,33.8765,33.8928,33.7867,33.803,58564.0
2019-01-10 13:40:00,41.4,41.47,41.34,41.45,144030.0,33.7867,33.8438,33.7378,33.8275,144030.0
2019-01-10 13:50:00,41.46,41.52,41.43,41.51,166516.0,33.8357,33.8847,33.8112,33.8765,166516.0
2019-01-10 14:00:00,41.51,41.69,41.5,41.66,113434.0,33.8765,34.0234,33.8683,33.9989,113434.0
2019-01-10 14:10:00,41.66,41.71,41.63,41.69,135965.0,33.9989,34.0397,33.9744,34.0234,135965.0
2019-01-10 14:20:00,41.69,41.76,41.62,41.62,102675.0,34.0234,34.0805,33.9663,33.9663,102675.0
2019-01-10 14:30:00,41.63,41.66,41.56,41.64,146234.0,33.9744,33.9989,33.9173,33.9826,146234.0
2019-01-10 14:40:00,41.64,41.76,41.62,41.62,102185.0,33.9826,34.0805,33.9663,33.9663,102185.0
2019-01-10 14:50:00,41.62,41.65,41.56,41.64,123523.0,33.9663,33.9907,33.9173,33.9826,123523.0
2019-01-10 15:00:00,41.63,41.68,41.61,41.62,110355.0,33.9744,34.0152,33.9581,33.9663,110355.0
2019-01-10 15:10:00,41.62,41.66,41.56,41.62,126319.0,33.9663,33.9989,33.9173,33.9663,126319.0
2019-01-10 15:20:00,41.63,41.7,41.6,41.66,111962.0,33.9744,34.0316,33.9499,33.9989,111962.0
2019-01-10 15:30:00,41.65,41.69,41.61,41.66,141524.0,33.9907,34.0234,33.9581,33.9989,141524.0
2019-01-10 15:40:00,41.66,41.73,41.65,41.68,230502.0,33.9989,34.056,33.9907,34.0152,230502.0
2019-01-10 15:50:00,41.68,41.75,41.62,41.67,558600.0,34.0152,34.0724,33.9663,34.0071,558600.0
2019-01-11 09:30:00,41.28,41.3,41.02,41.02,390232.0,33.6888,33.7051,33.4766,33.4766,390232.0
2019-01-11 09:40:00,41.01,41.17,40.96,41.11,432637.0,33.4684,33.599,33.4276,33.5501,432637.0
2019-01-11 09:50:00,41.11,41.24,41.02,41.23,370717.0,33.5501,33.6561,33.4766,33.648,370717.0
2019-01-11 10:00:00,41.22,41.3,41.17,41.26,196893.0,33.6398,33.7051,33.599,33.6725,196893.0
2019-01-11 10:10:00,41.26,41.27,41.12,41.2,161888.0,33.6725,33.6806,33.5582,33.6235,161888.0
2019-01-11 10:20:00,41.2,41.2,41.04,41.14,179516.0,33.6235,33.6235,33.4929,33.5745,179516.0
2019-01-11 10:30:00,41.14,41.28,41.1,41.28,387892.0,33.5745,33.6888,33.5419,33.6888,387892.0
2019-01-11 10:40:00,41.27,41.32,41.24,41.31,272849.0,33.6806,33.7214,33.6561,33.7133,272849.0
2019-01-11 10:50:00,41.31,41.4,41.23,41.38,127447.0,33.7133,33.7867,33.648,33.7704,127447.0
2019-01-11 11:00:00,41.39,41.46,41.37,41.41,119326.0,33.7786,33.8357,33.7622,33.7949,119326.0
2019-01-11 11:10:00,41.4,41.47,41.3,41.46,97151.0,33.7867,33.8438,33.7051,33.8357,97151.0
2019-01-11 11:20:00,41.45,41.53,41.4,41.5,249770.0,33.8275,33.8928,33.7867,33.8683,249770.0
2019-01-11 11:30:00,41.5,41.67,41.47,41.61,154516.0,33.8683,34.0071,33.8438,33.9581,154516.0
2019-01-11 11:40:00,41.61,41.75,41.58,41.75,125335.0,33.9581,34.0724,33.9336,34.0724,125335.0
2019-01-11 11:50:00,41.76,41.77,41.62,41.67,168914.0,34.0805,34.0887,33.9663,34.0071,168914.0
2019-01-11 12:00:00,41.66,41.74,41.64,41.65,77077.0,33.9989,34.0642,33.9826,33.9907,77077.0
2019-01-11 12:10:00,41.64,41.69,41.61,41.62,85871.0,33.9826,34.0234,33.9581,33.9663,85871.0
2019-01-11 12:20:00,41.61,41.69,41.59,41.62,101245.0,33.9581,34.0234,33.9418,33.9663,101245.0
2019-01-11 12:30:00,41.62,41.79,41.6,41.77,130420.0,33.9663,34.105,33.9499,34.0887,130420.0
2019-01-11 12:40:00,41.78,41.87,41.73,41.76,206600.0,34.0968,34.1703,34.056,34.0805,206600.0
2019-01-11 12:50:00,41.76,41.83,41.72,41.72,155253.0,34.0805,34.1376,34.0479,34.0479,155253.0
2019-01-11 13:00:00,41.72,41.74,41.62,41.67,123841.0,34.0479,34.0642,33.9663,34.0071,123841.0
2019-01-11 13:10:00,41.68,41.7,41.61,41.64,70658.0,34.0152,34.0316,33.9581,33.9826,70658.0
2019-01-11 13:20:00,41.64,41.67,41.6,41.66,138464.0,33.9826,34.0071,33.9499,33.9989,138464.0
2019-01-11 13:30:00,41.66,41.68,41.58,41.61,106657.0,33.9989,34.0152,33.9336,33.9581,106657.0
2019-01-11 13:40:00,41.62,41.65,41.58,41.58,105488.0,33.9663,33.9907,33.9336,33.9336,105488.0
2019-01-11 13:50:00,41.59,41.65,41.58,41.64,121706.0,33.9418,33.9907,33.9336,33.9826,121706.0
2019-01-11 14:00:00,41.64,41.72,41.62,41.71,117741.0,33.9826,34.0479,33.9663,34.0397,117741.0
2019-01-11 14:10:00,41.71,41.75,41.65,41.68,103054.0,34.0397,34.0724,33.9907,34.0152,103054.0
2019-01-11 14:20:00,41.68,41.68,41.61,41.66,75165.0,34.0152,34.0152,33.9581,33.9989,75165.0
2019-01-11 14:30:00,41.66,41.67,41.57,41.66,88560.0,33.9989,34.0071,33.9255,33.9989,88560.0
2019-01-11 14:40:00,41.65,41.71,41.65,41.7,166808.0,33.9907,34.0397,33.9907,34.0316,166808.0
2019-01-11 14:50:00,41.71,41.72,41.59,41.61,136789.0,34.0397,34.0479,33.9418,33.9581,136789.0
2019-01-11 15:00:00,41.61,41.65,41.56,41.64,109563.0,33.9581,33.9907,33.9173,33.9826,109563.0
2019-01-11 15:10:00,41.64,41.66,41.57,41.61,74363.0,33.9826,33.9989,33.9255,33.9581,74363.0
2019-01-11 15:20:00,41.61,41.63,41.57,41.59,105612.0,33.9581,33.9744,33.9255,33.9418,105612.0
2019-01-11 15:30:00,41.59,41.72,41.58,41.68,209590.0,33.9418,34.0479,33.9336,34.0152,209590.0
2019-01-11 15:40:00,41.68,41.71,41.67,41.69,230262.0,34.0152,34.0397,34.0071,34.0234,230262.0
2019-01-11 15:50:00,41.68,41.75,41.65,41.72,637640.0,34.0152,34.0724,33.9907,34.0479,637640.0
2019-01-14 09:30:00,41.31,41.79,41.12,41.69,413767.0,33.7133,34.105,33.5582,34.0234,413767.0
2019-01-14 09:40:00,41.69,41.78,41.6,41.67,201533.0,34.0234,34.0968,33.9499,34.0071,201533.0
2019-01-14 09:50:00,41.66,41.92,41.66,41.78,184457.0,33.9989,34.2111,33.9989,34.0968,184457.0
2019-01-14 10:00:00,41.8,42.13,41.79,42.12,299740.0,34.1132,34.3825,34.105,34.3743,299740.0
2019-01-14 10:10:00,42.11,42.25,42.11,42.17,331427.0,34.3662,34.4804,34.3662,34.4151,331427.0
2019-01-14 10:20:00,42.18,42.21,41.95,42.05,295577.0,34.4233,34.4478,34.2356,34.3172,295577.0
2019-01-14 10:30:00,42.05,42.1,41.97,42.0,148991.0,34.3172,34.358,34.2519,34.2764,148991.0
2019-01-14 10:40:00,42.0,42.03,41.86,41.88,174419.0,34.2764,34.3009,34.1621,34.1785,174419.0
2019-01-14 10:50:00,41.89,42.02,41.87,41.96,135851.0,34.1866,34.2927,34.1703,34.2437,135851.0
2019-01-14 11:00:00,41.94,41.96,41.75,41.77,201125.0,34.2274,34.2437,34.0724,34.0887,201125.0
2019-01-14 11:10:00,41.77,41.87,41.61,41.65,314029.0,34.0887,34.1703,33.9581,33.9907,314029.0
2019-01-14 11:20:00,41.65,41.88,41.63,41.88,245818.0,33.9907,34.1785,33.9744,34.1785,245818.0
2019-01-14 11:30:00,41.88,42.03,41.86,42.01,172236.0,34.1785,34.3009,34.1621,34.2845,172236.0
2019-01-14 11:40:00,42.02,42.12,42.01,42.12,159148.0,34.2927,34.3743,34.2845,34.3743,159148.0
2019-01-14 11:50:00,42.12,42.14,42.04,42.1,248017.0,34.3743,34.3906,34.309,34.358,248017.0
2019-01-14 12:00:00,42.09,42.18,42.09,42.18,106186.0,34.3498,34.4233,34.3498,34.4233,106186.0
2019-01-14 12:10:00,42.18,42.39,42.17,42.36,308594.0,34.4233,34.5947,34.4151,34.5702,308594.0
2019-01-14 12:20:00,42.36,42.48,42.35,42.48,322450.0,34.5702,34.6681,34.562,34.6681,322450.0
2019-01-14 12:30:00,42.48,42.53,42.42,42.52,437618.0,34.6681,34.7089,34.6191,34.7008,437618.0
2019-01-14 12:40:00,42.53,42.57,42.5,42.51,243578.0,34.7089,34.7416,34.6844,34.6926,243578.0
2019-01-14 12:50:00,42.51,42.64,42.5,42.59,294531.0,34.6926,34.7987,34.6844,34.7579,294531.0
2019-01-14 13:00:00,42.59,42.61,42.51,42.58,244761.0,34.7579,34.7742,34.6926,34.7497,244761.0
2019-01-14 13:10:00,42.58,42.79,42.57,42.77,421413.0,34.7497,34.9211,34.7416,34.9048,421413.0
2019-01-14 13:20:00,42.78,42.79,42.61,42.65,372955.0,34.9129,34.9211,34.7742,34.8069,372955.0
2019-01-14 13:30:00,42.64,42.65,42.53,42.55,129502.0,34.7987,34.8069,34.7089,34.7252,129502.0
2019-01-14 13:40:00,42.55,42.6,42.52,42.53,185782.0,34.7252,34.766,34.7008,34.7089,185782.0
2019-01-14 13:50:00,42.53,42.54,42.45,42.47,84451.0,34.7089,34.7171,34.6436,34.66,84451.0
2019-01-14 14:00:00,42.47,42.54,42.43,42.45,146046.0,34.66,34.7171,34.6273,34.6436,146046.0
2019-01-14 14:10:00,42.46,42.49,42.41,42.45,277583.0,34.6518,34.6763,34.611,34.6436,277583.0
2019-01-14 14:20:00,42.45,42.49,42.42,42.49,124337.0,34.6436,34.6763,34.6191,34.6763,124337.0
2019-01-14 14:30:00,42.48,42.53,42.46,42.53,162790.0,34.6681,34.7089,34.6518,34.7089,162790.0
2019-01-14 14:40:00,42.52,42.63,42.51,42.61,214952.0,34.7008,34.7905,34.6926,34.7742,214952.0
2019-01-14 14:50:00,42.62,42.66,42.59,42.65,225426.0,34.7824,34.815,34.7579,34.8069,225426.0
2019-01-14 15:00:00,42.65,42.68,42.64,42.68,272911.0,34.8069,34.8313,34.7987,34.8313,272911.0
2019-01-14 15:10:00,42.68,42.69,42.54,42.55,210901.0,34.8313,34.8395,34.7171,34.7252,210901.0
2019-01-14 15:20:00,42.55,42.57,42.48,42.48,197837.0,34.7252,34.7416,34.6681,34.6681,197837.0
2019-01-14 15:30:00,42.5,42.63,42.48,42.55,336718.0,34.6844,34.7905,34.6681,34.7252,336718.0
2019-01-14 15:40:00,42.54,42.56,42.44,42.47,381583.0,34.7171,34.7334,34.6355,34.66,381583.0
2019-01-14 15:50:00,42.47,42.53,42.42,42.47,795211.0,34.66,34.7089,34.6191,34.66,795211.0
2019-01-15 09:30:00,42.21,42.37,42.06,42.23,335877.0,34.4478,34.5783,34.3253,34.4641,335877.0
2019-01-15 09:40:00,42.24,42.39,42.16,42.18,274903.0,34.4722,34.5947,34.407,34.4233,274903.0
2019-01-15 09:50:00,42.18,42.28,42.08,42.11,213153.0,34.4233,34.5049,34.3417,34.3662,213153.0
2019-01-15 10:00:00,42.13,42.52,42.13,42.38,224361.0,34.3825,34.7008,34.3825,34.5865,224361.0
2019-01-15 10:10:00,42.38,42.4,42.08,42.09,312338.0,34.5865,34.6028,34.3417,34.3498,312338.0
2019-01-15 10:20:00,42.09,42.21,42.03,42.2,187771.0,34.3498,34.4478,34.3009,34.4396,187771.0
2019-01-15 10:30:00,42.2,42.4,42.2,42.35,176286.0,34.4396,34.6028,34.4396,34.562,176286.0
2019-01-15 10:40:00,42.35,42.47,42.3,42.41,227060.0,34.562,34.66,34.5212,34.611,227060.0
2019-01-15 10:50:00,42.42,42.53,42.36,42.52,152701.0,34.6191,34.7089,34.5702,34.7008,152701.0
2019-01-15 11:00:00,42.52,42.58,42.48,42.53,209005.0,34.7008,34.7497,34.6681,34.7089,209005.0
2019-01-15 11:10:00,42.52,42.56,42.44,42.5,133768.0,34.7008,34.7334,34.6355,34.6844,133768.0
2019-01-15 11:20:00,42.51,42.51,42.31,42.34,199768.0,34.6926,34.6926,34.5294,34.5539,199768.0
2019-01-15 11:30:00,42.34,42.42,42.3,42.4,168167.0,34.5539,34.6191,34.5212,34.6028,168167.0
2019-01-15 11:40:00,42.4,42.7,42.38,42.66,553801.0,34.6028,34.8477,34.5865,34.815,553801.0
2019-01-15 11:50:00,42.66,42.9,42.66,42.86,647399.0,34.815,35.0109,34.815,34.9782,647399.0
2019-01-15 12:00:00,42.87,42.99,42.84,42.91,403951.0,34.9864,35.0843,34.9619,35.019,403951.0
2019-01-15 12:10:00,42.92,42.98,42.87,42.89,433314.0,35.0272,35.0762,34.9864,35.0027,433314.0
2019-01-15 12:20:00,42.9,42.95,42.85,42.91,232765.0,35.0109,35.0517,34.9701,35.019,232765.0
2019-01-15 12:30:00,42.91,42.94,42.8,42.89,253562.0,35.019,35.0435,34.9293,35.0027,253562.0
2019-01-15 12:40:00,42.9,42.94,42.75,42.76,107809.0,35.0109,35.0435,34.8885,34.8966,107809.0
2019-01-15 12:50:00,42.76,42.78,42.68,42.77,362232.0,34.8966,34.9129,34.8313,34.9048,362232.0
2019-01-15 13:00:00,42.77,42.92,42.73,42.86,364793.0,34.9048,35.0272,34.8721,34.9782,364793.0
2019-01-15 13:10:00,42.86,42.86,42.72,42.79,175165.0,34.9782,34.9782,34.864,34.9211,175165.0
2019-01-15 13:20:00,42.78,42.83,42.75,42.77,172671.0,34.9129,34.9538,34.8885,34.9048,172671.0
2019-01-15 13:30:00,42.77,42.83,42.74,42.77,183381.0,34.9048,34.9538,34.8803,34.9048,183381.0
2019-01-15 13:40:00,42.78,42.8,42.63,42.68,147285.0,34.9129,34.9293,34.7905,34.8313,147285.0
2019-01-15 13:50:00,42.68,42.71,42.59,42.59,104894.0,34.8313,34.8558,34.7579,34.7579,104894.0
2019-01-15 14:00:00,42.59,42.7,42.56,42.66,117550.0,34.7579,34.8477,34.7334,34.815,117550.0
2019-01-15 14:10:00,42.66,42.68,42.55,42.61,110458.0,34.815,34.8313,34.7252,34.7742,110458.0
2019-01-15 14:20:00,42.61,42.62,42.42,42.43,256491.0,34.7742,34.7824,34.6191,34.6273,256491.0
2019-01-15 14:30:00,42.42,42.51,42.37,42.46,185104.0,34.6191,34.6926,34.5783,34.6518,185104.0
2019-01-15 14:40:00,42.46,42.63,42.45,42.54,176368.0,34.6518,34.7905,34.6436,34.7171,176368.0
2019-01-15 14:50:00,42.54,42.67,42.53,42.64,155577.0,34.7171,34.8232,34.7089,34.7987,155577.0
2019-01-15 15:00:00,42.64,42.77,42.63,42.75,275098.0,34.7987,34.9048,34.7905,34.8885,275098.0
2019-01-15 15:10:00,42.75,42.79,42.69,42.71,282444.0,34.8885,34.9211,34.8395,34.8558,282444.0
2019-01-15 15:20:00,42.71,42.78,42.67,42.77,148493.0,34.8558,34.9129,34.8232,34.9048,148493.0
2019-01-15 15:30:00,42.77,42.82,42.75,42.8,212757.0,34.9048,34.9456,34.8885,34.9293,212757.0
2019-01-15 15:40:00,42.8,42.88,42.76,42.84,385239.0,34.9293,34.9946,34.8966,34.9619,385239.0
2019-01-15 15:50:00,42.84,42.91,42.81,42.89,799418.0,34.9619,35.019,34.9374,35.0027,799418.0
2019-01-16 09:30:00,44.0,44.0,43.67,43.92,845555.0,35.9086,35.9086,35.6393,35.8433,845555.0
2019-01-16 09:40:00,43.92,44.02,43.71,43.94,736054.0,35.8433,35.9249,35.6719,35.8596,736054.0
2019-01-16 09:50:00,43.94,44.15,43.74,44.06,1156895.0,35.8596,36.031,35.6964,35.9576,1156895.0
2019-01-16 10:00:00,44.07,44.35,44.01,44.32,1250899.0,35.9657,36.1942,35.9168,36.1697,1250899.0
2019-01-16 10:10:00,44.33,44.67,44.26,44.61,1072401.0,36.1779,36.4554,36.1208,36.4064,1072401.0
2019-01-16 10:20:00,44.61,44.62,44.22,44.38,1104981.0,36.4064,36.4146,36.0881,36.2187,1104981.0
2019-01-16 10:30:00,44.37,44.37,44.02,44.07,658813.0,36.2106,36.2106,35.9249,35.9657,658813.0
2019-01-16 10:40:00,44.07,44.12,43.92,44.02,806523.0,35.9657,36.0065,35.8433,35.9249,806523.0
2019-01-16 10:50:00,44.02,44.13,44.0,44.08,714920.0,35.9249,36.0147,35.9086,35.9739,714920.0
2019-01-16 11:00:00,44.08,44.3,43.98,44.25,829344.0,35.9739,36.1534,35.8923,36.1126,829344.0
2019-01-16 11:10:00,44.26,44.32,44.12,44.23,402503.0,36.1208,36.1697,36.0065,36.0963,402503.0
2019-01-16 11:20:00,44.23,44.52,44.2,44.5,725548.0,36.0963,36.333,36.0718,36.3166,725548.0
2019-01-16 11:30:00,44.5,44.61,44.33,44.55,735084.0,36.3166,36.4064,36.1779,36.3574,735084.0
2019-01-16 11:40:00,44.56,44.71,44.51,44.55,556384.0,36.3656,36.488,36.3248,36.3574,556384.0
2019-01-16 11:50:00,44.55,44.68,44.54,44.64,366102.0,36.3574,36.4635,36.3493,36.4309,366102.0
2019-01-16 12:00:00,44.65,44.7,44.59,44.69,589774.0,36.4391,36.4799,36.3901,36.4717,589774.0
2019-01-16 12:10:00,44.7,44.75,44.5,44.69,533155.0,36.4799,36.5207,36.3166,36.4717,533155.0
2019-01-16 12:20:00,44.69,44.82,44.59,44.82,517535.0,36.4717,36.5778,36.3901,36.5778,517535.0
2019-01-16 12:30:00,44.82,44.84,44.6,44.63,524050.0,36.5778,36.5941,36.3983,36.4227,524050.0
2019-01-16 12:40:00,44.63,44.97,44.62,44.84,816452.0,36.4227,36.7002,36.4146,36.5941,816452.0
2019-01-16 12:50:00,44.85,44.92,44.77,44.78,326431.0,36.6023,36.6594,36.537,36.5452,326431.0
2019-01-16 13:00:00,44.77,44.86,44.69,44.81,350835.0,36.537,36.6104,36.4717,36.5696,350835.0
2019-01-16 13:10:00,44.81,44.9,44.76,44.9,459081.0,36.5696,36.6431,36.5288,36.6431,459081.0
2019-01-16 13:20:00,44.9,45.11,44.89,45.0,885229.0,36.6431,36.8145,36.6349,36.7247,885229.0
2019-01-16 13:30:00,45.0,45.0,44.86,44.92,433724.0,36.7247,36.7247,36.6104,36.6594,433724.0
2019-01-16 13:40:00,44.91,44.92,44.74,44.86,334808.0,36.6512,36.6594,36.5125,36.6104,334808.0
2019-01-16 13:50:00,44.86,44.89,44.75,44.79,391363.0,36.6104,36.6349,36.5207,36.5533,391363.0
2019-01-16 14:00:00,44.79,44.92,44.77,44.8,308287.0,36.5533,36.6594,36.537,36.5615,308287.0
2019-01-16 14:10:00,44.8,44.84,44.7,44.81,293328.0,36.5615,36.5941,36.4799,36.5696,293328.0
2019-01-16 14:20:00,44.8,44.83,44.76,44.82,367913.0,36.5615,36.586,36.5288,36.5778,367913.0
2019-01-16 14:30:00,44.81,45.0,44.81,44.91,519208.0,36.5696,36.7247,36.5696,36.6512,519208.0
2019-01-16 14:40:00,44.91,44.97,44.88,44.93,276876.0,36.6512,36.7002,36.6268,36.6676,276876.0
2019-01-16 14:50:00,44.93,44.94,44.78,44.9,383934.0,36.6676,36.6757,36.5452,36.6431,383934.0
2019-01-16 15:00:00,44.91,44.92,44.82,44.91,293056.0,36.6512,36.6594,36.5778,36.6512,293056.0
2019-01-16 15:10:00,44.92,45.0,44.79,44.99,431565.0,36.6594,36.7247,36.5533,36.7165,431565.0
2019-01-16 15:20:00,45.0,45.03,44.93,45.02,517689.0,36.7247,36.7492,36.6676,36.741,517689.0
2019-01-16 15:30:00,45.02,45.03,44.88,44.98,729714.0,36.741,36.7492,36.6268,36.7084,729714.0
2019-01-16 15:40:00,44.98,45.0,44.74,44.84,1164248.0,36.7084,36.7247,36.5125,36.5941,1164248.0
2019-01-16 15:50:00,44.84,44.87,44.43,44.49,2636046.0,36.5941,36.6186,36.2595,36.3085,2636046.0
2019-01-17 09:30:00,42.45,42.88,42.18,42.51,3176984.0,34.6436,34.9946,34.4233,34.6926,3176984.0
2019-01-17 09:40:00,42.52,42.55,41.71,42.18,2961952.0,34.7008,34.7252,34.0397,34.4233,2961952.0
2019-01-17 09:50:00,42.17,42.31,41.79,41.98,2170629.0,34.4151,34.5294,34.105,34.2601,2170629.0
2019-01-17 10:00:00,41.99,42.03,41.61,41.78,1514814.0,34.2682,34.3009,33.9581,34.0968,1514814.0
2019-01-17 10:10:00,41.79,42.01,41.65,41.76,1381900.0,34.105,34.2845,33.9907,34.0805,1381900.0
2019-01-17 10:20:00,41.76,41.87,41.65,41.77,877275.0,34.0805,34.1703,33.9907,34.0887,877275.0
2019-01-17 10:30:00,41.77,42.07,41.71,41.93,1384159.0,34.0887,34.3335,34.0397,34.2193,1384159.0
2019-01-17 10:40:00,41.93,42.15,41.81,42.06,959457.0,34.2193,34.3988,34.1213,34.3253,959457.0
2019-01-17 10:50:00,42.04,42.2,41.88,42.17,1098564.0,34.309,34.4396,34.1785,34.4151,1098564.0
2019-01-17 11:00:00,42.17,42.29,42.01,42.23,891665.0,34.4151,34.5131,34.2845,34.4641,891665.0
2019-01-17 11:10:00,42.23,42.3,42.04,42.13,857031.0,34.4641,34.5212,34.309,34.3825,857031.0
2019-01-17 11:20:00,42.13,42.19,41.9,42.08,614856.0,34.3825,34.4314,34.1948,34.3417,614856.0
2019-01-17 11:30:00,42.08,42.56,42.08,42.5,1190639.0,34.3417,34.7334,34.3417,34.6844,1190639.0
2019-01-17 11:40:00,42.49,42.64,42.42,42.56,977747.0,34.6763,34.7987,34.6191,34.7334,977747.0
2019-01-17 11:50:00,42.56,42.63,42.4,42.43,584812.0,34.7334,34.7905,34.6028,34.6273,584812.0
2019-01-17 12:00:00,42.42,42.69,42.4,42.57,914685.0,34.6191,34.8395,34.6028,34.7416,914685.0
2019-01-17 12:10:00,42.58,42.7,42.53,42.59,533285.0,34.7497,34.8477,34.7089,34.7579,533285.0
2019-01-17 12:20:00,42.59,42.67,42.27,42.37,580074.0,34.7579,34.8232,34.4967,34.5783,580074.0
2019-01-17 12:30:00,42.36,42.49,42.29,42.49,323476.0,34.5702,34.6763,34.5131,34.6763,323476.0
2019-01-17 12:40:00,42.48,42.61,42.4,42.43,579870.0,34.6681,34.7742,34.6028,34.6273,579870.0
2019-01-17 12:50:00,42.43,42.48,42.32,42.47,255817.0,34.6273,34.6681,34.5375,34.66,255817.0
2019-01-17 13:00:00,42.47,42.56,42.42,42.55,359238.0,34.66,34.7334,34.6191,34.7252,359238.0
2019-01-17 13:10:00,42.55,42.78,42.54,42.71,693435.0,34.7252,34.9129,34.7171,34.8558,693435.0
2019-01-17 13:20:00,42.7,43.0,42.69,42.86,1133551.0,34.8477,35.0925,34.8395,34.9782,1133551.0
2019-01-17 13:30:00,42.85,42.88,42.75,42.82,411059.0,34.9701,34.9946,34.8885,34.9456,411059.0
2019-01-17 13:40:00,42.82,42.92,42.77,42.89,508832.0,34.9456,35.0272,34.9048,35.0027,508832.0
2019-01-17 13:50:00,42.88,42.96,42.84,42.95,459916.0,34.9946,35.0598,34.9619,35.0517,459916.0
2019-01-17 14:00:00,42.95,43.05,42.91,42.93,643956.0,35.0517,35.1333,35.019,35.0354,643956.0
2019-01-17 14:10:00,42.93,42.93,42.8,42.89,367685.0,35.0354,35.0354,34.9293,35.0027,367685.0
2019-01-17 14:20:00,42.89,42.89,42.71,42.79,578213.0,35.0027,35.0027,34.8558,34.9211,578213.0
2019-01-17 14:30:00,42.79,42.85,42.62,42.82,711703.0,34.9211,34.9701,34.7824,34.9456,711703.0
2019-01-17 14:40:00,42.81,43.18,42.72,43.06,1061333.0,34.9374,35.2394,34.864,35.1415,1061333.0
2019-01-17 14:50:00,43.07,43.09,42.75,42.88,909165.0,35.1496,35.1659,34.8885,34.9946,909165.0
2019-01-17 15:00:00,42.89,42.91,42.74,42.81,602472.0,35.0027,35.019,34.8803,34.9374,602472.0
2019-01-17 15:10:00,42.82,42.86,42.64,42.7,598716.0,34.9456,34.9782,34.7987,34.8477,598716.0
2019-01-17 15:20:00,42.71,42.72,42.55,42.66,944241.0,34.8558,34.864,34.7252,34.815,944241.0
2019-01-17 15:30:00,42.66,42.7,42.58,42.59,1016403.0,34.815,34.8477,34.7497,34.7579,1016403.0
2019-01-17 15:40:00,42.59,42.74,42.53,42.61,1477019.0,34.7579,34.8803,34.7089,34.7742,1477019.0
2019-01-17 15:50:00,42.61,42.61,42.45,42.53,2745857.0,34.7742,34.7742,34.6436,34.7089,2745857.0
2019-01-18 09:30:00,43.02,43.32,42.68,42.77,2030607.0,35.1088,35.3536,34.8313,34.9048,2030607.0
2019-01-18 09:40:00,42.77,42.94,42.56,42.92,768777.0,34.9048,35.0435,34.7334,35.0272,768777.0
2019-01-18 09:50:00,42.92,43.07,42.81,43.06,537683.0,35.0272,35.1496,34.9374,35.1415,537683.0
2019-01-18 10:00:00,43.06,43.14,42.96,43.09,633432.0,35.1415,35.2067,35.0598,35.1659,633432.0
2019-01-18 10:10:00,43.09,43.28,43.07,43.21,540513.0,35.1659,35.321,35.1496,35.2639,540513.0
2019-01-18 10:20:00,43.21,43.28,43.04,43.06,421434.0,35.2639,35.321,35.1251,35.1415,421434.0
2019-01-18 10:30:00,43.05,43.15,43.03,43.08,306260.0,35.1333,35.2149,35.117,35.1578,306260.0
2019-01-18 10:40:00,43.07,43.19,43.02,43.04,499914.0,35.1496,35.2475,35.1088,35.1251,499914.0
2019-01-18 10:50:00,43.05,43.17,43.02,43.06,277609.0,35.1333,35.2312,35.1088,35.1415,277609.0
2019-01-18 11:00:00,43.06,43.4,43.05,43.36,907855.0,35.1415,35.4189,35.1333,35.3863,907855.0
2019-01-18 11:10:00,43.36,43.39,43.2,43.28,473609.0,35.3863,35.4108,35.2557,35.321,473609.0
2019-01-18 11:20:00,43.29,43.36,43.23,43.32,403788.0,35.3292,35.3863,35.2802,35.3536,403788.0
2019-01-18 11:30:00,43.33,43.38,43.27,43.38,340982.0,35.3618,35.4026,35.3128,35.4026,340982.0
2019-01-18 11:40:00,43.38,43.46,43.35,43.44,310670.0,35.4026,35.4679,35.3781,35.4516,310670.0
2019-01-18 11:50:00,43.44,43.52,43.4,43.52,450720.0,35.4516,35.5169,35.4189,35.5169,450720.0
2019-01-18 12:00:00,43.52,43.54,43.37,43.42,377984.0,35.5169,35.5332,35.3944,35.4353,377984.0
2019-01-18 12:10:00,43.42,43.52,43.39,43.46,261489.0,35.4353,35.5169,35.4108,35.4679,261489.0
2019-01-18 12:20:00,43.47,43.51,43.41,43.45,233102.0,35.4761,35.5087,35.4271,35.4597,233102.0
2019-01-18 12:30:00,43.46,43.47,43.3,43.41,406079.0,35.4679,35.4761,35.3373,35.4271,406079.0
2019-01-18 12:40:00,43.41,43.42,43.23,43.28,247073.0,35.4271,35.4353,35.2802,35.321,247073.0
2019-01-18 12:50:00,43.29,43.34,43.23,43.34,266483.0,35.3292,35.37,35.2802,35.37,266483.0
2019-01-18 13:00:00,43.34,43.35,43.22,43.3,188614.0,35.37,35.3781,35.272,35.3373,188614.0
2019-01-18 13:10:00,43.3,43.31,43.24,43.3,167953.0,35.3373,35.3455,35.2884,35.3373,167953.0
2019-01-18 13:20:00,43.29,43.44,43.29,43.39,344022.0,35.3292,35.4516,35.3292,35.4108,344022.0
2019-01-18 13:30:00,43.39,43.49,43.36,43.48,302297.0,35.4108,35.4924,35.3863,35.4842,302297.0
2019-01-18 13:40:00,43.47,43.48,43.32,43.36,178506.0,35.4761,35.4842,35.3536,35.3863,178506.0
2019-01-18 13:50:00,43.37,43.46,43.36,43.45,150165.0,35.3944,35.4679,35.3863,35.4597,150165.0
2019-01-18 14:00:00,43.44,43.46,43.37,43.44,132462.0,35.4516,35.4679,35.3944,35.4516,132462.0
2019-01-18 14:10:00,43.44,43.47,43.32,43.35,171639.0,35.4516,35.4761,35.3536,35.3781,171639.0
2019-01-18 14:20:00,43.34,43.42,43.32,43.38,155037.0,35.37,35.4353,35.3536,35.4026,155037.0
2019-01-18 14:30:00,43.37,43.39,43.28,43.3,156143.0,35.3944,35.4108,35.321,35.3373,156143.0
2019-01-18 14:40:00,43.31,43.39,43.25,43.39,173130.0,35.3455,35.4108,35.2965,35.4108,173130.0
2019-01-18 14:50:00,43.39,43.45,43.36,43.39,182451.0,35.4108,35.4597,35.3863,35.4108,182451.0
2019-01-18 15:00:00,43.38,43.45,43.35,43.43,190860.0,35.4026,35.4597,35.3781,35.4434,190860.0
2019-01-18 15:10:00,43.44,43.53,43.42,43.52,284473.0,35.4516,35.525,35.4353,35.5169,284473.0
2019-01-18 15:20:00,43.52,43.53,43.44,43.48,282234.0,35.5169,35.525,35.4516,35.4842,282234.0
2019-01-18 15:30:00,43.48,43.58,43.45,43.57,585192.0,35.4842,35.5658,35.4597,35.5577,585192.0
2019-01-18 15:40:00,43.57,43.67,43.54,43.56,840863.0,35.5577,35.6393,35.5332,35.5495,840863.0
2019-01-18 15:50:00,43.57,43.74,43.5,43.68,2096794.0,35.5577,35.6964,35.5005,35.6474,2096794.0
2019-01-22 09:30:00,42.42,42.74,42.34,42.57,2003756.0,34.6191,34.8803,34.5539,34.7416,2003756.0
2019-01-22 09:40:00,42.59,42.65,42.41,42.42,1006870.0,34.7579,34.8069,34.611,34.6191,1006870.0
2019-01-22 09:50:00,42.41,42.73,42.35,42.71,654951.0,34.611,34.8721,34.562,34.8558,654951.0
2019-01-22 10:00:00,42.7,42.71,42.39,42.46,515394.0,34.8477,34.8558,34.5947,34.6518,515394.0
2019-01-22 10:10:00,42.47,42.53,42.38,42.4,313940.0,34.66,34.7089,34.5865,34.6028,313940.0
2019-01-22 10:20:00,42.4,42.64,42.38,42.62,254466.0,34.6028,34.7987,34.5865,34.7824,254466.0
2019-01-22 10:30:00,42.62,42.66,42.51,42.51,243283.0,34.7824,34.815,34.6926,34.6926,243283.0
2019-01-22 10:40:00,42.51,42.55,42.42,42.45,241123.0,34.6926,34.7252,34.6191,34.6436,241123.0
2019-01-22 10:50:00,42.44,42.53,42.41,42.46,189944.0,34.6355,34.7089,34.611,34.6518,189944.0
2019-01-22 11:00:00,42.45,42.57,42.42,42.51,263945.0,34.6436,34.7416,34.6191,34.6926,263945.0
2019-01-22 11:10:00,42.51,42.64,42.48,42.61,205003.0,34.6926,34.7987,34.6681,34.7742,205003.0
2019-01-22 11:20:00,42.61,42.64,42.58,42.63,282329.0,34.7742,34.7987,34.7497,34.7905,282329.0
2019-01-22 11:30:00,42.62,42.7,42.61,42.62,270288.0,34.7824,34.8477,34.7742,34.7824,270288.0
2019-01-22 11:40:00,42.63,42.63,42.45,42.51,345397.0,34.7905,34.7905,34.6436,34.6926,345397.0
2019-01-22 11:50:00,42.5,42.51,42.33,42.35,346304.0,34.6844,34.6926,34.5457,34.562,346304.0
2019-01-22 12:00:00,42.35,42.46,42.31,42.41,367838.0,34.562,34.6518,34.5294,34.611,367838.0
2019-01-22 12:10:00,42.42,42.51,42.39,42.48,240954.0,34.6191,34.6926,34.5947,34.6681,240954.0
2019-01-22 12:20:00,42.49,42.51,42.43,42.49,266635.0,34.6763,34.6926,34.6273,34.6763,266635.0
2019-01-22 12:30:00,42.48,42.55,42.42,42.48,316146.0,34.6681,34.7252,34.6191,34.6681,316146.0
2019-01-22 12:40:00,42.48,42.6,42.47,42.57,278082.0,34.6681,34.766,34.66,34.7416,278082.0
2019-01-22 12:50:00,42.57,42.63,42.54,42.58,189414.0,34.7416,34.7905,34.7171,34.7497,189414.0
2019-01-22 13:00:00,42.57,42.58,42.36,42.37,318155.0,34.7416,34.7497,34.5702,34.5783,318155.0
2019-01-22 13:10:00,42.36,42.36,42.15,42.16,399249.0,34.5702,34.5702,34.3988,34.407,399249.0
2019-01-22 13:20:00,42.16,42.25,42.13,42.15,357173.0,34.407,34.4804,34.3825,34.3988,357173.0
2019-01-22 13:30:00,42.14,42.26,42.1,42.23,382160.0,34.3906,34.4886,34.358,34.4641,382160.0
2019-01-22 13:40:00,42.23,42.34,42.21,42.32,314431.0,34.4641,34.5539,34.4478,34.5375,314431.0
2019-01-22 13:50:00,42.32,42.36,42.28,42.31,308896.0,34.5375,34.5702,34.5049,34.5294,308896.0
2019-01-22 14:00:00,42.31,42.34,42.19,42.21,303490.0,34.5294,34.5539,34.4314,34.4478,303490.0
2019-01-22 14:10:00,42.21,42.25,42.12,42.23,274113.0,34.4478,34.4804,34.3743,34.4641,274113.0
2019-01-22 14:20:00,42.22,42.25,42.09,42.11,271521.0,34.4559,34.4804,34.3498,34.3662,271521.0
2019-01-22 14:30:00,42.1,42.13,41.96,42.0,413933.0,34.358,34.3825,34.2437,34.2764,413933.0
2019-01-22 14:40:00,42.0,42.08,41.93,41.98,339327.0,34.2764,34.3417,34.2193,34.2601,339327.0
2019-01-22 14:50:00,41.99,42.19,41.98,42.19,424969.0,34.2682,34.4314,34.2601,34.4314,424969.0
2019-01-22 15:00:00,42.18,42.23,42.06,42.07,316845.0,34.4233,34.4641,34.3253,34.3335,316845.0
2019-01-22 15:10:00,42.08,42.15,42.03,42.13,355925.0,34.3417,34.3988,34.3009,34.3825,355925.0
2019-01-22 15:20:00,42.14,42.24,42.13,42.24,297303.0,34.3906,34.4722,34.3825,34.4722,297303.0
2019-01-22 15:30:00,42.24,42.28,42.03,42.27,551080.0,34.4722,34.5049,34.3009,34.4967,551080.0
2019-01-22 15:40:00,42.27,42.32,42.12,42.15,833756.0,34.4967,34.5375,34.3743,34.3988,833756.0
2019-01-22 15:50:00,42.15,42.4,42.1,42.4,1943921.0,34.3988,34.6028,34.358,34.6028,1943921.0
2019-01-23 09:30:00,42.52,42.62,42.35,42.45,658435.0,34.7008,34.7824,34.562,34.6436,658435.0
2019-01-23 09:40:00,42.44,42.53,42.32,42.49,320358.0,34.6355,34.7089,34.5375,34.6763,320358.0
2019-01-23 09:50:00,42.48,42.56,42.38,42.5,315439.0,34.6681,34.7334,34.5865,34.6844,315439.0
2019-01-23 10:00:00,42.5,42.6,42.44,42.56,259490.0,34.6844,34.766,34.6355,34.7334,259490.0
2019-01-23 10:10:00,42.57,42.6,42.41,42.42,254480.0,34.7416,34.766,34.611,34.6191,254480.0
2019-01-23 10:20:00,42.41,42.45,42.29,42.33,183049.0,34.611,34.6436,34.5131,34.5457,183049.0
2019-01-23 10:30:00,42.34,42.34,42.1,42.1,367806.0,34.5539,34.5539,34.358,34.358,367806.0
2019-01-23 10:40:00,42.1,42.23,42.06,42.15,295153.0,34.358,34.4641,34.3253,34.3988,295153.0
2019-01-23 10:50:00,42.15,42.15,41.96,41.97,345941.0,34.3988,34.3988,34.2437,34.2519,345941.0
2019-01-23 11:00:00,41.98,42.17,41.97,42.05,424349.0,34.2601,34.4151,34.2519,34.3172,424349.0
2019-01-23 11:10:00,42.06,42.11,41.97,42.05,659591.0,34.3253,34.3662,34.2519,34.3172,659591.0
2019-01-23 11:20:00,42.05,42.05,41.92,42.01,275190.0,34.3172,34.3172,34.2111,34.2845,275190.0
2019-01-23 11:30:00,42.01,42.01,41.88,41.94,518468.0,34.2845,34.2845,34.1785,34.2274,518468.0
2019-01-23 11:40:00,41.93,41.94,41.78,41.79,267091.0,34.2193,34.2274,34.0968,34.105,267091.0
2019-01-23 11:50:00,41.8,41.83,41.69,41.71,319191.0,34.1132,34.1376,34.0234,34.0397,319191.0
2019-01-23 12:00:00,41.71,41.85,41.69,41.78,533035.0,34.0397,34.154,34.0234,34.0968,533035.0
2019-01-23 12:10:00,41.78,41.83,41.65,41.7,508297.0,34.0968,34.1376,33.9907,34.0316,508297.0
2019-01-23 12:20:00,41.69,41.9,41.68,41.85,409453.0,34.0234,34.1948,34.0152,34.154,409453.0
2019-01-23 12:30:00,41.84,41.94,41.83,41.9,187312.0,34.1458,34.2274,34.1376,34.1948,187312.0
2019-01-23 12:40:00,41.89,42.03,41.86,42.01,171445.0,34.1866,34.3009,34.1621,34.2845,171445.0
2019-01-23 12:50:00,42.01,42.13,41.98,42.12,149584.0,34.2845,34.3825,34.2601,34.3743,149584.0
2019-01-23 13:00:00,42.12,42.12,41.95,42.04,165179.0,34.3743,34.3743,34.2356,34.309,165179.0
2019-01-23 13:10:00,42.04,42.15,41.96,42.12,271597.0,34.309,34.3988,34.2437,34.3743,271597.0
2019-01-23 13:20:00,42.12,42.16,42.06,42.07,134177.0,34.3743,34.407,34.3253,34.3335,134177.0
2019-01-23 13:30:00,42.07,42.12,42.05,42.1,129542.0,34.3335,34.3743,34.3172,34.358,129542.0
2019-01-23 13:40:00,42.1,42.16,42.08,42.14,128323.0,34.358,34.407,34.3417,34.3906,128323.0
2019-01-23 13:50:00,42.13,42.15,42.05,42.08,241281.0,34.3825,34.3988,34.3172,34.3417,241281.0
2019-01-23 14:00:00,42.09,42.21,42.07,42.19,160692.0,34.3498,34.4478,34.3335,34.4314,160692.0
2019-01-23 14:10:00,42.19,42.2,42.05,42.06,137286.0,34.4314,34.4396,34.3172,34.3253,137286.0
2019-01-23 14:20:00,42.07,42.18,42.06,42.18,368303.0,34.3335,34.4233,34.3253,34.4233,368303.0
2019-01-23 14:30:00,42.18,42.18,42.05,42.06,180365.0,34.4233,34.4233,34.3172,34.3253,180365.0
2019-01-23 14:40:00,42.06,42.07,41.98,42.03,144157.0,34.3253,34.3335,34.2601,34.3009,144157.0
2019-01-23 14:50:00,42.03,42.11,42.02,42.08,159894.0,34.3009,34.3662,34.2927,34.3417,159894.0
2019-01-23 15:00:00,42.09,42.14,42.01,42.03,228983.0,34.3498,34.3906,34.2845,34.3009,228983.0
2019-01-23 15:10:00,42.03,42.15,42.02,42.12,247401.0,34.3009,34.3988,34.2927,34.3743,247401.0
2019-01-23 15:20:00,42.12,42.25,42.12,42.23,429611.0,34.3743,34.4804,34.3743,34.4641,429611.0
2019-01-23 15:30:00,42.24,42.24,42.15,42.18,270622.0,34.4722,34.4722,34.3988,34.4233,270622.0
2019-01-23 15:40:00,42.19,42.2,42.11,42.14,428423.0,34.4314,34.4396,34.3662,34.3906,428423.0
2019-01-23 15:50:00,42.15,42.18,42.07,42.15,1136312.0,34.3988,34.4233,34.3335,34.3988,1136312.0
2019-01-24 09:30:00,41.95,42.44,41.93,42.32,442582.0,34.2356,34.6355,34.2193,34.5375,442582.0
2019-01-24 09:40:00,42.31,42.58,42.27,42.49,466043.0,34.5294,34.7497,34.4967,34.6763,466043.0
2019-01-24 09:50:00,42.49,42.57,42.33,42.4,325769.0,34.6763,34.7416,34.5457,34.6028,325769.0
2019-01-24 10:00:00,42.4,42.46,42.35,42.43,244206.0,34.6028,34.6518,34.562,34.6273,244206.0
2019-01-24 10:10:00,42.43,42.52,42.36,42.46,261369.0,34.6273,34.7008,34.5702,34.6518,261369.0
2019-01-24 10:20:00,42.46,42.48,42.34,42.43,247722.0,34.6518,34.6681,34.5539,34.6273,247722.0
2019-01-24 10:30:00,42.43,42.44,42.3,42.38,289266.0,34.6273,34.6355,34.5212,34.5865,289266.0
2019-01-24 10:40:00,42.38,42.46,42.29,42.3,245114.0,34.5865,34.6518,34.5131,34.5212,245114.0
2019-01-24 10:50:00,42.29,42.29,42.11,42.25,264963.0,34.5131,34.5131,34.3662,34.4804,264963.0
2019-01-24 11:00:00,42.25,42.25,42.14,42.15,299857.0,34.4804,34.4804,34.3906,34.3988,299857.0
2019-01-24 11:10:00,42.16,42.17,42.0,42.04,273473.0,34.407,34.4151,34.2764,34.309,273473.0
2019-01-24 11:20:00,42.04,42.12,41.95,42.12,380066.0,34.309,34.3743,34.2356,34.3743,380066.0
2019-01-24 11:30:00,42.11,42.27,42.08,42.23,278103.0,34.3662,34.4967,34.3417,34.4641,278103.0
2019-01-24 11:40:00,42.23,42.31,42.21,42.26,186455.0,34.4641,34.5294,34.4478,34.4886,186455.0
2019-01-24 11:50:00,42.27,42.27,42.14,42.18,103324.0,34.4967,34.4967,34.3906,34.4233,103324.0
2019-01-24 12:00:00,42.18,42.18,42.08,42.11,120688.0,34.4233,34.4233,34.3417,34.3662,120688.0
2019-01-24 12:10:00,42.11,42.15,42.05,42.12,133996.0,34.3662,34.3988,34.3172,34.3743,133996.0
2019-01-24 12:20:00,42.12,42.19,42.08,42.12,101260.0,34.3743,34.4314,34.3417,34.3743,101260.0
2019-01-24 12:30:00,42.12,42.14,42.01,42.1,194816.0,34.3743,34.3906,34.2845,34.358,194816.0
2019-01-24 12:40:00,42.09,42.14,42.06,42.09,118816.0,34.3498,34.3906,34.3253,34.3498,118816.0
2019-01-24 12:50:00,42.08,42.11,41.97,42.01,152618.0,34.3417,34.3662,34.2519,34.2845,152618.0
2019-01-24 13:00:00,42.0,42.07,41.95,42.04,175713.0,34.2764,34.3335,34.2356,34.309,175713.0
2019-01-24 13:10:00,42.03,42.03,41.92,42.01,126769.0,34.3009,34.3009,34.2111,34.2845,126769.0
2019-01-24 13:20:00,42.01,42.04,41.93,41.93,176894.0,34.2845,34.309,34.2193,34.2193,176894.0
2019-01-24 13:30:00,41.93,42.06,41.92,42.01,250622.0,34.2193,34.3253,34.2111,34.2845,250622.0
2019-01-24 13:40:00,42.02,42.03,41.84,42.02,228135.0,34.2927,34.3009,34.1458,34.2927,228135.0
2019-01-24 13:50:00,42.02,42.09,42.01,42.06,171287.0,34.2927,34.3498,34.2845,34.3253,171287.0
2019-01-24 14:00:00,42.06,42.15,42.01,42.11,176668.0,34.3253,34.3988,34.2845,34.3662,176668.0
2019-01-24 14:10:00,42.1,42.19,42.05,42.18,213611.0,34.358,34.4314,34.3172,34.4233,213611.0
2019-01-24 14:20:00,42.18,42.22,42.12,42.16,113238.0,34.4233,34.4559,34.3743,34.407,113238.0
2019-01-24 14:30:00,42.16,42.17,42.07,42.14,283744.0,34.407,34.4151,34.3335,34.3906,283744.0
2019-01-24 14:40:00,42.14,42.17,42.1,42.15,321247.0,34.3906,34.4151,34.358,34.3988,321247.0
2019-01-24 14:50:00,42.15,42.16,42.06,42.09,198302.0,34.3988,34.407,34.3253,34.3498,198302.0
2019-01-24 15:00:00,42.09,42.23,42.06,42.16,309653.0,34.3498,34.4641,34.3253,34.407,309653.0
2019-01-24 15:10:00,42.16,42.22,42.12,42.14,313438.0,34.407,34.4559,34.3743,34.3906,313438.0
2019-01-24 15:20:00,42.14,42.18,42.09,42.18,346969.0,34.3906,34.4233,34.3498,34.4233,346969.0
2019-01-24 15:30:00,42.18,42.18,41.98,41.99,537777.0,34.4233,34.4233,34.2601,34.2682,537777.0
2019-01-24 15:40:00,41.99,42.05,41.96,41.97,708325.0,34.2682,34.3172,34.2437,34.2519,708325.0
2019-01-24 15:50:00,41.98,42.07,41.97,42.03,1568296.0,34.2601,34.3335,34.2519,34.3009,1568296.0
2019-01-25 09:30:00,42.67,42.84,42.57,42.62,926413.0,34.8232,34.9619,34.7416,34.7824,926413.0
2019-01-25 09:40:00,42.63,42.96,42.59,42.9,559311.0,34.7905,35.0598,34.7579,35.0109,559311.0
2019-01-25 09:50:00,42.9,42.98,42.77,42.84,412393.0,35.0109,35.0762,34.9048,34.9619,412393.0
2019-01-25 10:00:00,42.84,42.87,42.8,42.8,302943.0,34.9619,34.9864,34.9293,34.9293,302943.0
2019-01-25 10:10:00,42.8,42.85,42.72,42.73,322719.0,34.9293,34.9701,34.864,34.8721,322719.0
2019-01-25 10:20:00,42.73,42.78,42.68,42.74,162874.0,34.8721,34.9129,34.8313,34.8803,162874.0
2019-01-25 10:30:00,42.74,42.79,42.55,42.7,415286.0,34.8803,34.9211,34.7252,34.8477,415286.0
2019-01-25 10:40:00,42.71,42.84,42.69,42.82,126081.0,34.8558,34.9619,34.8395,34.9456,126081.0
2019-01-25 10:50:00,42.82,42.82,42.7,42.8,147859.0,34.9456,34.9456,34.8477,34.9293,147859.0
2019-01-25 11:00:00,42.8,42.85,42.73,42.8,99158.0,34.9293,34.9701,34.8721,34.9293,99158.0
2019-01-25 11:10:00,42.81,42.81,42.71,42.73,118532.0,34.9374,34.9374,34.8558,34.8721,118532.0
2019-01-25 11:20:00,42.73,42.78,42.66,42.77,149498.0,34.8721,34.9129,34.815,34.9048,149498.0
2019-01-25 11:30:00,42.77,42.81,42.75,42.79,151609.0,34.9048,34.9374,34.8885,34.9211,151609.0
2019-01-25 11:40:00,42.79,42.92,42.78,42.91,225624.0,34.9211,35.0272,34.9129,35.019,225624.0
2019-01-25 11:50:00,42.91,42.92,42.84,42.91,200955.0,35.019,35.0272,34.9619,35.019,200955.0
2019-01-25 12:00:00,42.91,42.91,42.82,42.89,204466.0,35.019,35.019,34.9456,35.0027,204466.0
2019-01-25 12:10:00,42.88,42.91,42.84,42.91,183408.0,34.9946,35.019,34.9619,35.019,183408.0
2019-01-25 12:20:00,42.91,43.19,42.88,43.17,419151.0,35.019,35.2475,34.9946,35.2312,419151.0
2019-01-25 12:30:00,43.17,43.18,43.06,43.09,272626.0,35.2312,35.2394,35.1415,35.1659,272626.0
2019-01-25 12:40:00,43.1,43.13,42.94,42.99,225463.0,35.1741,35.1986,35.0435,35.0843,225463.0
2019-01-25 12:50:00,43.0,43.03,42.9,43.02,134268.0,35.0925,35.117,35.0109,35.1088,134268.0
2019-01-25 13:00:00,43.02,43.11,43.02,43.09,210602.0,35.1088,35.1823,35.1088,35.1659,210602.0
2019-01-25 13:10:00,43.08,43.09,42.98,43.0,170927.0,35.1578,35.1659,35.0762,35.0925,170927.0
2019-01-25 13:20:00,42.99,43.08,42.98,43.03,114982.0,35.0843,35.1578,35.0762,35.117,114982.0
2019-01-25 13:30:00,43.03,43.09,43.0,43.05,418080.0,35.117,35.1659,35.0925,35.1333,418080.0
2019-01-25 13:40:00,43.05,43.14,43.04,43.13,196398.0,35.1333,35.2067,35.1251,35.1986,196398.0
2019-01-25 13:50:00,43.13,43.14,43.1,43.13,140410.0,35.1986,35.2067,35.1741,35.1986,140410.0
2019-01-25 14:00:00,43.12,43.21,43.12,43.21,233463.0,35.1904,35.2639,35.1904,35.2639,233463.0
2019-01-25 14:10:00,43.21,43.25,43.18,43.21,219004.0,35.2639,35.2965,35.2394,35.2639,219004.0
2019-01-25 14:20:00,43.21,43.22,43.03,43.04,317555.0,35.2639,35.272,35.117,35.1251,317555.0
2019-01-25 14:30:00,43.04,43.12,43.03,43.12,261519.0,35.1251,35.1904,35.117,35.1904,261519.0
2019-01-25 14:40:00,43.12,43.17,43.08,43.17,124478.0,35.1904,35.2312,35.1578,35.2312,124478.0
2019-01-25 14:50:00,43.16,43.2,43.11,43.18,271963.0,35.2231,35.2557,35.1823,35.2394,271963.0
2019-01-25 15:00:00,43.18,43.19,43.08,43.09,175461.0,35.2394,35.2475,35.1578,35.1659,175461.0
2019-01-25 15:10:00,43.1,43.12,43.06,43.07,156547.0,35.1741,35.1904,35.1415,35.1496,156547.0
2019-01-25 15:20:00,43.07,43.1,42.99,43.01,183659.0,35.1496,35.1741,35.0843,35.1006,183659.0
2019-01-25 15:30:00,43.01,43.02,42.87,42.96,553457.0,35.1006,35.1088,34.9864,35.0598,553457.0
2019-01-25 15:40:00,42.96,43.04,42.9,42.93,466857.0,35.0598,35.1251,35.0109,35.0354,466857.0
2019-01-25 15:50:00,42.93,42.99,42.87,42.98,1125012.0,35.0354,35.0843,34.9864,35.0762,1125012.0
2019-01-28 09:30:00,42.44,42.44,42.12,42.16,615003.0,34.6355,34.6355,34.3743,34.407,615003.0
2019-01-28 09:40:00,42.15,42.34,42.06,42.25,323655.0,34.3988,34.5539,34.3253,34.4804,323655.0
2019-01-28 09:50:00,42.25,42.39,42.18,42.34,280748.0,34.4804,34.5947,34.4233,34.5539,280748.0
2019-01-28 10:00:00,42.33,42.4,42.23,42.36,151712.0,34.5457,34.6028,34.4641,34.5702,151712.0
2019-01-28 10:10:00,42.37,42.4,42.29,42.34,216826.0,34.5783,34.6028,34.5131,34.5539,216826.0
2019-01-28 10:20:00,42.34,42.39,42.31,42.35,198668.0,34.5539,34.5947,34.5294,34.562,198668.0
2019-01-28 10:30:00,42.35,42.42,42.32,42.33,146711.0,34.562,34.6191,34.5375,34.5457,146711.0
2019-01-28 10:40:00,42.32,42.44,42.3,42.31,200844.0,34.5375,34.6355,34.5212,34.5294,200844.0
2019-01-28 10:50:00,42.31,42.38,42.25,42.25,138741.0,34.5294,34.5865,34.4804,34.4804,138741.0
2019-01-28 11:00:00,42.26,42.3,42.18,42.28,235598.0,34.4886,34.5212,34.4233,34.5049,235598.0
2019-01-28 11:10:00,42.28,42.38,42.27,42.31,182277.0,34.5049,34.5865,34.4967,34.5294,182277.0
2019-01-28 11:20:00,42.32,42.4,42.3,42.31,121276.0,34.5375,34.6028,34.5212,34.5294,121276.0
2019-01-28 11:30:00,42.32,42.37,42.25,42.28,140590.0,34.5375,34.5783,34.4804,34.5049,140590.0
2019-01-28 11:40:00,42.29,42.29,42.18,42.24,195353.0,34.5131,34.5131,34.4233,34.4722,195353.0
2019-01-28 11:50:00,42.24,42.3,42.15,42.16,134470.0,34.4722,34.5212,34.3988,34.407,134470.0
2019-01-28 12:00:00,42.16,42.2,42.11,42.19,109959.0,34.407,34.4396,34.3662,34.4314,109959.0
2019-01-28 12:10:00,42.2,42.29,42.19,42.28,131359.0,34.4396,34.5131,34.4314,34.5049,131359.0
2019-01-28 12:20:00,42.28,42.4,42.27,42.39,132944.0,34.5049,34.6028,34.4967,34.5947,132944.0
2019-01-28 12:30:00,42.39,42.46,42.38,42.41,100892.0,34.5947,34.6518,34.5865,34.611,100892.0
2019-01-28 12:40:00,42.41,42.47,42.37,42.41,121941.0,34.611,34.66,34.5783,34.611,121941.0
2019-01-28 12:50:00,42.41,42.41,42.31,42.34,65670.0,34.611,34.611,34.5294,34.5539,65670.0
2019-01-28 13:00:00,42.33,42.42,42.3,42.42,532069.0,34.5457,34.6191,34.5212,34.6191,532069.0
2019-01-28 13:10:00,42.43,42.47,42.4,42.46,105817.0,34.6273,34.66,34.6028,34.6518,105817.0
2019-01-28 13:20:00,42.45,42.58,42.44,42.55,233986.0,34.6436,34.7497,34.6355,34.7252,233986.0
2019-01-28 13:30:00,42.55,42.67,42.55,42.59,126045.0,34.7252,34.8232,34.7252,34.7579,126045.0
2019-01-28 13:40:00,42.59,42.59,42.54,42.56,80788.0,34.7579,34.7579,34.7171,34.7334,80788.0
2019-01-28 13:50:00,42.55,42.66,42.53,42.62,116893.0,34.7252,34.815,34.7089,34.7824,116893.0
2019-01-28 14:00:00,42.63,42.67,42.57,42.58,120188.0,34.7905,34.8232,34.7416,34.7497,120188.0
2019-01-28 14:10:00,42.59,42.61,42.51,42.55,113939.0,34.7579,34.7742,34.6926,34.7252,113939.0
2019-01-28 14:20:00,42.56,42.6,42.5,42.53,79315.0,34.7334,34.766,34.6844,34.7089,79315.0
2019-01-28 14:30:00,42.54,42.58,42.52,42.58,73061.0,34.7171,34.7497,34.7008,34.7497,73061.0
2019-01-28 14:40:00,42.59,42.67,42.54,42.66,91480.0,34.7579,34.8232,34.7171,34.815,91480.0
2019-01-28 14:50:00,42.67,42.72,42.59,42.61,167848.0,34.8232,34.864,34.7579,34.7742,167848.0
2019-01-28 15:00:00,42.61,42.65,42.54,42.55,138798.0,34.7742,34.8069,34.7171,34.7252,138798.0
2019-01-28 15:10:00,42.55,42.68,42.54,42.64,129993.0,34.7252,34.8313,34.7171,34.7987,129993.0
2019-01-28 15:20:00,42.64,42.73,42.64,42.7,209087.0,34.7987,34.8721,34.7987,34.8477,209087.0
2019-01-28 15:30:00,42.7,42.71,42.65,42.65,147554.0,34.8477,34.8558,34.8069,34.8069,147554.0
2019-01-28 15:40:00,42.65,42.66,42.51,42.52,325268.0,34.8069,34.815,34.6926,34.7008,325268.0
2019-01-28 15:50:00,42.52,42.67,42.51,42.65,889862.0,34.7008,34.8232,34.6926,34.8069,889862.0
2019-01-29 09:30:00,42.53,42.57,42.3,42.45,478310.0,34.7089,34.7416,34.5212,34.6436,478310.0
2019-01-29 09:40:00,42.45,42.66,42.44,42.61,257524.0,34.6436,34.815,34.6355,34.7742,257524.0
2019-01-29 09:50:00,42.61,42.66,42.52,42.53,245611.0,34.7742,34.815,34.7008,34.7089,245611.0
2019-01-29 10:00:00,42.52,42.7,42.49,42.59,311834.0,34.7008,34.8477,34.6763,34.7579,311834.0
2019-01-29 10:10:00,42.58,42.59,42.39,42.4,260161.0,34.7497,34.7579,34.5947,34.6028,260161.0
2019-01-29 10:20:00,42.4,42.47,42.34,42.45,455488.0,34.6028,34.66,34.5539,34.6436,455488.0
2019-01-29 10:30:00,42.46,42.51,42.44,42.5,163727.0,34.6518,34.6926,34.6355,34.6844,163727.0
2019-01-29 10:40:00,42.5,42.57,42.42,42.45,182855.0,34.6844,34.7416,34.6191,34.6436,182855.0
2019-01-29 10:50:00,42.44,42.44,42.2,42.22,209039.0,34.6355,34.6355,34.4396,34.4559,209039.0
2019-01-29 11:00:00,42.21,42.25,42.14,42.22,205705.0,34.4478,34.4804,34.3906,34.4559,205705.0
2019-01-29 11:10:00,42.22,42.25,42.17,42.21,163931.0,34.4559,34.4804,34.4151,34.4478,163931.0
2019-01-29 11:20:00,42.21,42.25,42.11,42.22,177997.0,34.4478,34.4804,34.3662,34.4559,177997.0
2019-01-29 11:30:00,42.22,42.37,42.22,42.33,112152.0,34.4559,34.5783,34.4559,34.5457,112152.0
2019-01-29 11:40:00,42.33,42.4,42.3,42.4,109887.0,34.5457,34.6028,34.5212,34.6028,109887.0
2019-01-29 11:50:00,42.4,42.46,42.38,42.44,128744.0,34.6028,34.6518,34.5865,34.6355,128744.0
2019-01-29 12:00:00,42.44,42.44,42.31,42.38,154978.0,34.6355,34.6355,34.5294,34.5865,154978.0
2019-01-29 12:10:00,42.39,42.45,42.37,42.41,91266.0,34.5947,34.6436,34.5783,34.611,91266.0
2019-01-29 12:20:00,42.41,42.45,42.34,42.34,110458.0,34.611,34.6436,34.5539,34.5539,110458.0
2019-01-29 12:30:00,42.34,42.39,42.31,42.38,120143.0,34.5539,34.5947,34.5294,34.5865,120143.0
2019-01-29 12:40:00,42.39,42.41,42.36,42.38,68835.0,34.5947,34.611,34.5702,34.5865,68835.0
2019-01-29 12:50:00,42.39,42.46,42.38,42.4,73435.0,34.5947,34.6518,34.5865,34.6028,73435.0
2019-01-29 13:00:00,42.4,42.46,42.35,42.43,79857.0,34.6028,34.6518,34.562,34.6273,79857.0
2019-01-29 13:10:00,42.44,42.53,42.43,42.52,76422.0,34.6355,34.7089,34.6273,34.7008,76422.0
2019-01-29 13:20:00,42.53,42.53,42.47,42.51,75172.0,34.7089,34.7089,34.66,34.6926,75172.0
2019-01-29 13:30:00,42.51,42.53,42.48,42.52,208159.0,34.6926,34.7089,34.6681,34.7008,208159.0
2019-01-29 13:40:00,42.53,42.59,42.49,42.56,179774.0,34.7089,34.7579,34.6763,34.7334,179774.0
2019-01-29 13:50:00,42.57,42.57,42.5,42.57,77583.0,34.7416,34.7416,34.6844,34.7416,77583.0
2019-01-29 14:00:00,42.57,42.57,42.49,42.5,133637.0,34.7416,34.7416,34.6763,34.6844,133637.0
2019-01-29 14:10:00,42.5,42.52,42.48,42.5,175538.0,34.6844,34.7008,34.6681,34.6844,175538.0
2019-01-29 14:20:00,42.5,42.51,42.46,42.48,106041.0,34.6844,34.6926,34.6518,34.6681,106041.0
2019-01-29 14:30:00,42.48,42.48,42.42,42.42,128028.0,34.6681,34.6681,34.6191,34.6191,128028.0
2019-01-29 14:40:00,42.41,42.45,42.37,42.4,143368.0,34.611,34.6436,34.5783,34.6028,143368.0
2019-01-29 14:50:00,42.41,42.44,42.39,42.41,245531.0,34.611,34.6355,34.5947,34.611,245531.0
2019-01-29 15:00:00,42.41,42.43,42.39,42.41,247105.0,34.611,34.6273,34.5947,34.611,247105.0
2019-01-29 15:10:00,42.41,42.47,42.4,42.46,96849.0,34.611,34.66,34.6028,34.6518,96849.0
2019-01-29 15:20:00,42.46,42.48,42.44,42.46,108428.0,34.6518,34.6681,34.6355,34.6518,108428.0
2019-01-29 15:30:00,42.47,42.48,42.39,42.43,257351.0,34.66,34.6681,34.5947,34.6273,257351.0
2019-01-29 15:40:00,42.43,42.47,42.42,42.45,365908.0,34.6273,34.66,34.6191,34.6436,365908.0
2019-01-29 15:50:00,42.45,42.5,42.43,42.48,854161.0,34.6436,34.6844,34.6273,34.6681,854161.0
2019-01-30 09:30:00,42.35,42.36,42.13,42.3,412458.0,34.8043,34.8126,34.6235,34.7632,412458.0
2019-01-30 09:40:00,42.3,42.3,42.15,42.2,216436.0,34.7632,34.7632,34.64,34.6811,216436.0
2019-01-30 09:50:00,42.21,42.32,42.19,42.29,289292.0,34.6893,34.7797,34.6728,34.755,289292.0
2019-01-30 10:00:00,42.29,42.3,42.16,42.2,240921.0,34.755,34.7632,34.6482,34.6811,240921.0
2019-01-30 10:10:00,42.2,42.24,42.15,42.21,217093.0,34.6811,34.7139,34.64,34.6893,217093.0
2019-01-30 10:20:00,42.21,42.25,42.14,42.16,190884.0,34.6893,34.7222,34.6318,34.6482,190884.0
2019-01-30 10:30:00,42.17,42.22,42.06,42.16,202526.0,34.6564,34.6975,34.566,34.6482,202526.0
2019-01-30 10:40:00,42.16,42.22,42.13,42.16,135965.0,34.6482,34.6975,34.6235,34.6482,135965.0
2019-01-30 10:50:00,42.16,42.2,42.13,42.14,152929.0,34.6482,34.6811,34.6235,34.6318,152929.0
2019-01-30 11:00:00,42.15,42.33,42.14,42.31,294154.0,34.64,34.7879,34.6318,34.7715,294154.0
2019-01-30 11:10:00,42.31,42.36,42.24,42.33,239956.0,34.7715,34.8126,34.7139,34.7879,239956.0
2019-01-30 11:20:00,42.33,42.39,42.3,42.35,194058.0,34.7879,34.8372,34.7632,34.8043,194058.0
2019-01-30 11:30:00,42.36,42.44,42.32,42.4,135577.0,34.8126,34.8783,34.7797,34.8454,135577.0
2019-01-30 11:40:00,42.4,42.45,42.39,42.44,146154.0,34.8454,34.8865,34.8372,34.8783,146154.0
2019-01-30 11:50:00,42.44,42.44,42.38,42.43,272267.0,34.8783,34.8783,34.829,34.8701,272267.0
2019-01-30 12:00:00,42.44,42.51,42.4,42.44,103209.0,34.8783,34.9358,34.8454,34.8783,103209.0
2019-01-30 12:10:00,42.45,42.47,42.41,42.43,177414.0,34.8865,34.903,34.8536,34.8701,177414.0
2019-01-30 12:20:00,42.43,42.44,42.34,42.37,148244.0,34.8701,34.8783,34.7961,34.8208,148244.0
2019-01-30 12:30:00,42.37,42.37,42.28,42.34,98328.0,34.8208,34.8208,34.7468,34.7961,98328.0
2019-01-30 12:40:00,42.34,42.35,42.25,42.28,179977.0,34.7961,34.8043,34.7222,34.7468,179977.0
2019-01-30 12:50:00,42.27,42.31,42.24,42.27,103187.0,34.7386,34.7715,34.7139,34.7386,103187.0
2019-01-30 13:00:00,42.27,42.33,42.25,42.33,46694.0,34.7386,34.7879,34.7222,34.7879,46694.0
2019-01-30 13:10:00,42.32,42.34,42.24,42.24,68937.0,34.7797,34.7961,34.7139,34.7139,68937.0
2019-01-30 13:20:00,42.24,42.24,42.2,42.23,58115.0,34.7139,34.7139,34.6811,34.7057,58115.0
2019-01-30 13:30:00,42.24,42.27,42.2,42.22,110989.0,34.7139,34.7386,34.6811,34.6975,110989.0
2019-01-30 13:40:00,42.23,42.25,42.16,42.17,124228.0,34.7057,34.7222,34.6482,34.6564,124228.0
2019-01-30 13:50:00,42.16,42.29,42.15,42.27,200691.0,34.6482,34.755,34.64,34.7386,200691.0
2019-01-30 14:00:00,42.28,42.6,42.21,42.49,516353.0,34.7468,35.0098,34.6893,34.9194,516353.0
2019-01-30 14:10:00,42.49,42.67,42.45,42.65,366544.0,34.9194,35.0673,34.8865,35.0509,366544.0
2019-01-30 14:20:00,42.65,42.76,42.54,42.6,293408.0,35.0509,35.1413,34.9605,35.0098,293408.0
2019-01-30 14:30:00,42.6,42.68,42.55,42.66,330504.0,35.0098,35.0755,34.9687,35.0591,330504.0
2019-01-30 14:40:00,42.65,42.78,42.63,42.77,419888.0,35.0509,35.1577,35.0344,35.1495,419888.0
2019-01-30 14:50:00,42.77,42.97,42.76,42.88,1027043.0,35.1495,35.3139,35.1413,35.2399,1027043.0
2019-01-30 15:00:00,42.88,42.96,42.73,42.83,496957.0,35.2399,35.3056,35.1166,35.1988,496957.0
2019-01-30 15:10:00,42.82,42.82,42.74,42.77,415120.0,35.1906,35.1906,35.1248,35.1495,415120.0
2019-01-30 15:20:00,42.78,42.8,42.66,42.7,299874.0,35.1577,35.1742,35.0591,35.092,299874.0
2019-01-30 15:30:00,42.69,42.75,42.65,42.71,398722.0,35.0838,35.1331,35.0509,35.1002,398722.0
2019-01-30 15:40:00,42.71,42.81,42.67,42.76,573720.0,35.1002,35.1824,35.0673,35.1413,573720.0
2019-01-30 15:50:00,42.76,42.81,42.64,42.8,1046795.0,35.1413,35.1824,35.0427,35.1742,1046795.0
2019-01-31 09:30:00,42.3,42.67,42.3,42.55,304963.0,34.7632,35.0673,34.7632,34.9687,304963.0
2019-01-31 09:40:00,42.55,42.57,42.2,42.32,325720.0,34.9687,34.9851,34.6811,34.7797,325720.0
2019-01-31 09:50:00,42.33,42.47,42.3,42.36,310766.0,34.7879,34.903,34.7632,34.8126,310766.0
2019-01-31 10:00:00,42.37,42.43,42.17,42.19,169763.0,34.8208,34.8701,34.6564,34.6728,169763.0
2019-01-31 10:10:00,42.19,42.47,42.19,42.46,142893.0,34.6728,34.903,34.6728,34.8947,142893.0
2019-01-31 10:20:00,42.46,42.6,42.41,42.59,315599.0,34.8947,35.0098,34.8536,35.0016,315599.0
2019-01-31 10:30:00,42.59,42.66,42.54,42.6,236474.0,35.0016,35.0591,34.9605,35.0098,236474.0
2019-01-31 10:40:00,42.59,42.64,42.47,42.47,141564.0,35.0016,35.0427,34.903,34.903,141564.0
2019-01-31 10:50:00,42.45,42.48,42.37,42.43,223821.0,34.8865,34.9112,34.8208,34.8701,223821.0
2019-01-31 11:00:00,42.42,42.55,42.39,42.41,102125.0,34.8619,34.9687,34.8372,34.8536,102125.0
2019-01-31 11:10:00,42.41,42.45,42.33,42.35,164338.0,34.8536,34.8865,34.7879,34.8043,164338.0
2019-01-31 11:20:00,42.36,42.45,42.35,42.42,119686.0,34.8126,34.8865,34.8043,34.8619,119686.0
2019-01-31 11:30:00,42.43,42.43,42.28,42.33,165833.0,34.8701,34.8701,34.7468,34.7879,165833.0
2019-01-31 11:40:00,42.34,42.41,42.29,42.38,103071.0,34.7961,34.8536,34.755,34.829,103071.0
2019-01-31 11:50:00,42.38,42.42,42.31,42.4,182414.0,34.829,34.8619,34.7715,34.8454,182414.0
2019-01-31 12:00:00,42.4,42.44,42.33,42.39,181243.0,34.8454,34.8783,34.7879,34.8372,181243.0
2019-01-31 12:10:00,42.38,42.39,42.25,42.3,152776.0,34.829,34.8372,34.7222,34.7632,152776.0
2019-01-31 12:20:00,42.3,42.34,42.24,42.28,230164.0,34.7632,34.7961,34.7139,34.7468,230164.0
2019-01-31 12:30:00,42.29,42.45,42.28,42.42,133285.0,34.755,34.8865,34.7468,34.8619,133285.0
2019-01-31 12:40:00,42.42,42.45,42.34,42.34,340577.0,34.8619,34.8865,34.7961,34.7961,340577.0
2019-01-31 12:50:00,42.35,42.39,42.29,42.3,74073.0,34.8043,34.8372,34.755,34.7632,74073.0
2019-01-31 13:00:00,42.3,42.38,42.29,42.37,130113.0,34.7632,34.829,34.755,34.8208,130113.0
2019-01-31 13:10:00,42.38,42.4,42.34,42.35,82071.0,34.829,34.8454,34.7961,34.8043,82071.0
2019-01-31 13:20:00,42.35,42.41,42.35,42.39,211016.0,34.8043,34.8536,34.8043,34.8372,211016.0
2019-01-31 13:30:00,42.38,42.45,42.34,42.41,171004.0,34.829,34.8865,34.7961,34.8536,171004.0
2019-01-31 13:40:00,42.41,42.46,42.39,42.39,167216.0,34.8536,34.8947,34.8372,34.8372,167216.0
2019-01-31 13:50:00,42.4,42.46,42.39,42.45,135598.0,34.8454,34.8947,34.8372,34.8865,135598.0
2019-01-31 14:00:00,42.45,42.54,42.45,42.46,192051.0,34.8865,34.9605,34.8865,34.8947,192051.0
2019-01-31 14:10:00,42.46,42.5,42.36,42.37,144223.0,34.8947,34.9276,34.8126,34.8208,144223.0
2019-01-31 14:20:00,42.37,42.44,42.37,42.43,119322.0,34.8208,34.8783,34.8208,34.8701,119322.0
2019-01-31 14:30:00,42.44,42.46,42.37,42.38,133059.0,34.8783,34.8947,34.8208,34.829,133059.0
2019-01-31 14:40:00,42.39,42.45,42.35,42.44,142042.0,34.8372,34.8865,34.8043,34.8783,142042.0
2019-01-31 14:50:00,42.44,42.48,42.42,42.44,170820.0,34.8783,34.9112,34.8619,34.8783,170820.0
2019-01-31 15:00:00,42.44,42.46,42.4,42.44,252386.0,34.8783,34.8947,34.8454,34.8783,252386.0
2019-01-31 15:10:00,42.44,42.45,42.36,42.37,185303.0,34.8783,34.8865,34.8126,34.8208,185303.0
2019-01-31 15:20:00,42.37,42.4,42.32,42.33,225152.0,34.8208,34.8454,34.7797,34.7879,225152.0
2019-01-31 15:30:00,42.33,42.37,42.29,42.3,475386.0,34.7879,34.8208,34.755,34.7632,475386.0
2019-01-31 15:40:00,42.3,42.31,42.26,42.29,389715.0,34.7632,34.7715,34.7304,34.755,389715.0
2019-01-31 15:50:00,42.29,42.42,42.27,42.3,1799352.0,34.755,34.8619,34.7386,34.7632,1799352.0
2019-02-01 09:30:00,42.3,42.54,42.28,42.54,528833.0,34.7632,34.9605,34.7468,34.9605,528833.0
2019-02-01 09:40:00,42.53,42.58,42.37,42.39,528754.0,34.9523,34.9934,34.8208,34.8372,528754.0
2019-02-01 09:50:00,42.39,42.41,42.2,42.25,188032.0,34.8372,34.8536,34.6811,34.7222,188032.0
2019-02-01 10:00:00,42.25,42.49,42.2,42.44,332281.0,34.7222,34.9194,34.6811,34.8783,332281.0
2019-02-01 10:10:00,42.43,42.64,42.43,42.6,460037.0,34.8701,35.0427,34.8701,35.0098,460037.0
2019-02-01 10:20:00,42.59,42.64,42.56,42.59,263571.0,35.0016,35.0427,34.9769,35.0016,263571.0
2019-02-01 10:30:00,42.59,42.67,42.56,42.67,233228.0,35.0016,35.0673,34.9769,35.0673,233228.0
2019-02-01 10:40:00,42.66,42.73,42.61,42.61,307843.0,35.0591,35.1166,35.018,35.018,307843.0
2019-02-01 10:50:00,42.62,42.67,42.6,42.6,206011.0,35.0262,35.0673,35.0098,35.0098,206011.0
2019-02-01 11:00:00,42.6,42.69,42.53,42.66,264571.0,35.0098,35.0838,34.9523,35.0591,264571.0
2019-02-01 11:10:00,42.65,42.68,42.57,42.59,178510.0,35.0509,35.0755,34.9851,35.0016,178510.0
2019-02-01 11:20:00,42.59,42.7,42.57,42.66,176769.0,35.0016,35.092,34.9851,35.0591,176769.0
2019-02-01 11:30:00,42.66,42.67,42.59,42.6,107400.0,35.0591,35.0673,35.0016,35.0098,107400.0
2019-02-01 11:40:00,42.61,42.65,42.57,42.59,95103.0,35.018,35.0509,34.9851,35.0016,95103.0
2019-02-01 11:50:00,42.59,42.65,42.59,42.63,103048.0,35.0016,35.0509,35.0016,35.0344,103048.0
2019-02-01 12:00:00,42.63,42.65,42.55,42.59,318005.0,35.0344,35.0509,34.9687,35.0016,318005.0
2019-02-01 12:10:00,42.58,42.6,42.51,42.53,131977.0,34.9934,35.0098,34.9358,34.9523,131977.0
2019-02-01 12:20:00,42.53,42.54,42.38,42.43,227644.0,34.9523,34.9605,34.829,34.8701,227644.0
2019-02-01 12:30:00,42.43,42.45,42.39,42.39,133381.0,34.8701,34.8865,34.8372,34.8372,133381.0
2019-02-01 12:40:00,42.39,42.48,42.38,42.47,124607.0,34.8372,34.9112,34.829,34.903,124607.0
2019-02-01 12:50:00,42.47,42.48,42.39,42.41,207897.0,34.903,34.9112,34.8372,34.8536,207897.0
2019-02-01 13:00:00,42.41,42.44,42.39,42.42,147480.0,34.8536,34.8783,34.8372,34.8619,147480.0
2019-02-01 13:10:00,42.42,42.43,42.35,42.39,193800.0,34.8619,34.8701,34.8043,34.8372,193800.0
2019-02-01 13:20:00,42.39,42.39,42.34,42.38,116331.0,34.8372,34.8372,34.7961,34.829,116331.0
2019-02-01 13:30:00,42.37,42.4,42.36,42.39,113616.0,34.8208,34.8454,34.8126,34.8372,113616.0
2019-02-01 13:40:00,42.38,42.41,42.31,42.34,115554.0,34.829,34.8536,34.7715,34.7961,115554.0
2019-02-01 13:50:00,42.35,42.36,42.3,42.32,68203.0,34.8043,34.8126,34.7632,34.7797,68203.0
2019-02-01 14:00:00,42.32,42.32,42.21,42.21,170137.0,34.7797,34.7797,34.6893,34.6893,170137.0
2019-02-01 14:10:00,42.22,42.27,42.17,42.17,176846.0,34.6975,34.7386,34.6564,34.6564,176846.0
2019-02-01 14:20:00,42.18,42.23,42.1,42.13,182586.0,34.6646,34.7057,34.5989,34.6235,182586.0
2019-02-01 14:30:00,42.13,42.18,42.11,42.14,156058.0,34.6235,34.6646,34.6071,34.6318,156058.0
2019-02-01 14:40:00,42.13,42.17,42.1,42.11,173718.0,34.6235,34.6564,34.5989,34.6071,173718.0
2019-02-01 14:50:00,42.1,42.12,42.01,42.05,285756.0,34.5989,34.6153,34.5249,34.5578,285756.0
2019-02-01 15:00:00,42.05,42.07,41.95,41.97,332002.0,34.5578,34.5742,34.4756,34.492,332002.0
2019-02-01 15:10:00,41.97,42.02,41.96,41.97,445654.0,34.492,34.5331,34.4838,34.492,445654.0
2019-02-01 15:20:00,41.97,41.99,41.89,41.93,459560.0,34.492,34.5085,34.4263,34.4592,459560.0
2019-02-01 15:30:00,41.92,42.11,41.92,42.05,501838.0,34.4509,34.6071,34.4509,34.5578,501838.0
2019-02-01 15:40:00,42.05,42.06,41.89,41.9,549413.0,34.5578,34.566,34.4263,34.4345,549413.0
2019-02-01 15:50:00,41.9,41.91,41.79,41.8,2021160.0,34.4345,34.4427,34.3441,34.3523,2021160.0
2019-02-04 09:30:00,41.9,41.94,41.71,41.86,530210.0,34.4345,34.4674,34.2784,34.4016,530210.0
2019-02-04 09:40:00,41.86,42.02,41.86,42.02,308646.0,34.4016,34.5331,34.4016,34.5331,308646.0
2019-02-04 09:50:00,42.02,42.04,41.87,41.98,281938.0,34.5331,34.5496,34.4099,34.5003,281938.0
2019-02-04 10:00:00,41.98,41.98,41.82,41.89,210315.0,34.5003,34.5003,34.3688,34.4263,210315.0
2019-02-04 10:10:00,41.89,41.98,41.85,41.88,252485.0,34.4263,34.5003,34.3934,34.4181,252485.0
2019-02-04 10:20:00,41.88,41.91,41.74,41.75,175564.0,34.4181,34.4427,34.303,34.3112,175564.0
2019-02-04 10:30:00,41.75,41.77,41.68,41.74,168748.0,34.3112,34.3277,34.2537,34.303,168748.0
2019-02-04 10:40:00,41.74,41.83,41.73,41.77,107042.0,34.303,34.377,34.2948,34.3277,107042.0
2019-02-04 10:50:00,41.77,41.87,41.75,41.86,115606.0,34.3277,34.4099,34.3112,34.4016,115606.0
2019-02-04 11:00:00,41.85,41.94,41.84,41.91,238755.0,34.3934,34.4674,34.3852,34.4427,238755.0
2019-02-04 11:10:00,41.91,41.93,41.89,41.91,126139.0,34.4427,34.4592,34.4263,34.4427,126139.0
2019-02-04 11:20:00,41.92,42.02,41.89,42.02,136156.0,34.4509,34.5331,34.4263,34.5331,136156.0
2019-02-04 11:30:00,42.02,42.08,41.99,42.02,129583.0,34.5331,34.5824,34.5085,34.5331,129583.0
2019-02-04 11:40:00,42.02,42.07,42.0,42.04,141330.0,34.5331,34.5742,34.5167,34.5496,141330.0
2019-02-04 11:50:00,42.05,42.1,42.04,42.09,125348.0,34.5578,34.5989,34.5496,34.5907,125348.0
2019-02-04 12:00:00,42.1,42.12,42.06,42.08,136694.0,34.5989,34.6153,34.566,34.5824,136694.0
2019-02-04 12:10:00,42.08,42.15,42.07,42.13,83567.0,34.5824,34.64,34.5742,34.6235,83567.0
2019-02-04 12:20:00,42.13,42.17,42.12,42.14,69289.0,34.6235,34.6564,34.6153,34.6318,69289.0
2019-02-04 12:30:00,42.13,42.14,42.09,42.11,84995.0,34.6235,34.6318,34.5907,34.6071,84995.0
2019-02-04 12:40:00,42.11,42.15,42.09,42.1,106525.0,34.6071,34.64,34.5907,34.5989,106525.0
2019-02-04 12:50:00,42.1,42.13,42.1,42.12,112560.0,34.5989,34.6235,34.5989,34.6153,112560.0
2019-02-04 13:00:00,42.12,42.13,42.09,42.13,109869.0,34.6153,34.6235,34.5907,34.6235,109869.0
2019-02-04 13:10:00,42.12,42.15,42.1,42.11,106901.0,34.6153,34.64,34.5989,34.6071,106901.0
2019-02-04 13:20:00,42.1,42.11,42.04,42.04,77440.0,34.5989,34.6071,34.5496,34.5496,77440.0
2019-02-04 13:30:00,42.04,42.08,42.03,42.06,82245.0,34.5496,34.5824,34.5413,34.566,82245.0
2019-02-04 13:40:00,42.06,42.14,42.05,42.12,86830.0,34.566,34.6318,34.5578,34.6153,86830.0
2019-02-04 13:50:00,42.13,42.23,42.12,42.21,142709.0,34.6235,34.7057,34.6153,34.6893,142709.0
2019-02-04 14:00:00,42.22,42.29,42.18,42.29,147194.0,34.6975,34.755,34.6646,34.755,147194.0
2019-02-04 14:10:00,42.29,42.31,42.24,42.25,135940.0,34.755,34.7715,34.7139,34.7222,135940.0
2019-02-04 14:20:00,42.25,42.3,42.24,42.29,89568.0,34.7222,34.7632,34.7139,34.755,89568.0
2019-02-04 14:30:00,42.29,42.3,42.23,42.24,126909.0,34.755,34.7632,34.7057,34.7139,126909.0
2019-02-04 14:40:00,42.25,42.27,42.21,42.23,158967.0,34.7222,34.7386,34.6893,34.7057,158967.0
2019-02-04 14:50:00,42.23,42.25,42.2,42.23,133251.0,34.7057,34.7222,34.6811,34.7057,133251.0
2019-02-04 15:00:00,42.23,42.24,42.2,42.23,213561.0,34.7057,34.7139,34.6811,34.7057,213561.0
2019-02-04 15:10:00,42.23,42.26,42.21,42.25,157609.0,34.7057,34.7304,34.6893,34.7222,157609.0
2019-02-04 15:20:00,42.25,42.3,42.25,42.28,166208.0,34.7222,34.7632,34.7222,34.7468,166208.0
2019-02-04 15:30:00,42.27,42.28,42.26,42.27,125949.0,34.7386,34.7468,34.7304,34.7386,125949.0
2019-02-04 15:40:00,42.27,42.28,42.24,42.25,296768.0,34.7386,34.7468,34.7139,34.7222,296768.0
2019-02-04 15:50:00,42.25,42.46,42.23,42.46,994168.0,34.7222,34.8947,34.7057,34.8947,994168.0
2019-02-05 09:30:00,42.38,42.46,42.32,42.46,210654.0,34.829,34.8947,34.7797,34.8947,210654.0
2019-02-05 09:40:00,42.46,42.56,42.43,42.51,196243.0,34.8947,34.9769,34.8701,34.9358,196243.0
2019-02-05 09:50:00,42.52,42.56,42.49,42.54,166691.0,34.944,34.9769,34.9194,34.9605,166691.0
2019-02-05 10:00:00,42.54,42.56,42.37,42.39,319476.0,34.9605,34.9769,34.8208,34.8372,319476.0
2019-02-05 10:10:00,42.39,42.43,42.37,42.4,306164.0,34.8372,34.8701,34.8208,34.8454,306164.0
2019-02-05 10:20:00,42.39,42.4,42.25,42.31,232380.0,34.8372,34.8454,34.7222,34.7715,232380.0
2019-02-05 10:30:00,42.3,42.32,42.22,42.26,350444.0,34.7632,34.7797,34.6975,34.7304,350444.0
2019-02-05 10:40:00,42.26,42.39,42.26,42.36,152342.0,34.7304,34.8372,34.7304,34.8126,152342.0
2019-02-05 10:50:00,42.37,42.51,42.36,42.5,206528.0,34.8208,34.9358,34.8126,34.9276,206528.0
2019-02-05 11:00:00,42.5,42.52,42.43,42.43,163559.0,34.9276,34.944,34.8701,34.8701,163559.0
2019-02-05 11:10:00,42.43,42.48,42.39,42.47,121139.0,34.8701,34.9112,34.8372,34.903,121139.0
2019-02-05 11:20:00,42.47,42.47,42.24,42.28,472848.0,34.903,34.903,34.7139,34.7468,472848.0
2019-02-05 11:30:00,42.28,42.44,42.24,42.35,266862.0,34.7468,34.8783,34.7139,34.8043,266862.0
2019-02-05 11:40:00,42.35,42.44,42.32,42.37,173967.0,34.8043,34.8783,34.7797,34.8208,173967.0
2019-02-05 11:50:00,42.38,42.43,42.32,42.39,172176.0,34.829,34.8701,34.7797,34.8372,172176.0
2019-02-05 12:00:00,42.39,42.4,42.3,42.34,184157.0,34.8372,34.8454,34.7632,34.7961,184157.0
2019-02-05 12:10:00,42.33,42.39,42.27,42.36,261295.0,34.7879,34.8372,34.7386,34.8126,261295.0
2019-02-05 12:20:00,42.36,42.39,42.33,42.33,147725.0,34.8126,34.8372,34.7879,34.7879,147725.0
2019-02-05 12:30:00,42.33,42.43,42.27,42.43,185024.0,34.7879,34.8701,34.7386,34.8701,185024.0
2019-02-05 12:40:00,42.43,42.43,42.35,42.38,214875.0,34.8701,34.8701,34.8043,34.829,214875.0
2019-02-05 12:50:00,42.37,42.4,42.29,42.31,175526.0,34.8208,34.8454,34.755,34.7715,175526.0
2019-02-05 13:00:00,42.31,42.39,42.27,42.29,183369.0,34.7715,34.8372,34.7386,34.755,183369.0
2019-02-05 13:10:00,42.28,42.33,42.26,42.31,253071.0,34.7468,34.7879,34.7304,34.7715,253071.0
2019-02-05 13:20:00,42.3,42.47,42.3,42.38,215893.0,34.7632,34.903,34.7632,34.829,215893.0
2019-02-05 13:30:00,42.37,42.43,42.35,42.37,93493.0,34.8208,34.8701,34.8043,34.8208,93493.0
2019-02-05 13:40:00,42.38,42.39,42.34,42.38,70918.0,34.829,34.8372,34.7961,34.829,70918.0
2019-02-05 13:50:00,42.38,42.4,42.32,42.39,186889.0,34.829,34.8454,34.7797,34.8372,186889.0
2019-02-05 14:00:00,42.39,42.49,42.39,42.48,91953.0,34.8372,34.9194,34.8372,34.9112,91953.0
2019-02-05 14:10:00,42.48,42.52,42.45,42.48,122955.0,34.9112,34.944,34.8865,34.9112,122955.0
2019-02-05 14:20:00,42.48,42.48,42.4,42.41,184023.0,34.9112,34.9112,34.8454,34.8536,184023.0
2019-02-05 14:30:00,42.42,42.43,42.35,42.43,196342.0,34.8619,34.8701,34.8043,34.8701,196342.0
2019-02-05 14:40:00,42.42,42.46,42.37,42.4,123465.0,34.8619,34.8947,34.8208,34.8454,123465.0
2019-02-05 14:50:00,42.39,42.39,42.33,42.38,144266.0,34.8372,34.8372,34.7879,34.829,144266.0
2019-02-05 15:00:00,42.38,42.41,42.32,42.34,136398.0,34.829,34.8536,34.7797,34.7961,136398.0
2019-02-05 15:10:00,42.35,42.43,42.31,42.43,140418.0,34.8043,34.8701,34.7715,34.8701,140418.0
2019-02-05 15:20:00,42.42,42.46,42.39,42.46,261154.0,34.8619,34.8947,34.8372,34.8947,261154.0
2019-02-05 15:30:00,42.46,42.51,42.42,42.43,242184.0,34.8947,34.9358,34.8619,34.8701,242184.0
2019-02-05 15:40:00,42.44,42.5,42.43,42.48,376360.0,34.8783,34.9276,34.8701,34.9112,376360.0
2019-02-05 15:50:00,42.47,42.49,42.4,42.44,865048.0,34.903,34.9194,34.8454,34.8783,865048.0
2019-02-06 09:30:00,42.3,42.82,42.26,42.74,432086.0,34.7632,35.1906,34.7304,35.1248,432086.0
2019-02-06 09:40:00,42.74,42.85,42.68,42.77,318416.0,35.1248,35.2152,35.0755,35.1495,318416.0
2019-02-06 09:50:00,42.77,42.82,42.72,42.75,209697.0,35.1495,35.1906,35.1084,35.1331,209697.0
2019-02-06 10:00:00,42.75,42.75,42.52,42.52,243408.0,35.1331,35.1331,34.944,34.944,243408.0
2019-02-06 10:10:00,42.52,42.53,42.43,42.44,307156.0,34.944,34.9523,34.8701,34.8783,307156.0
2019-02-06 10:20:00,42.44,42.48,42.33,42.41,198456.0,34.8783,34.9112,34.7879,34.8536,198456.0
2019-02-06 10:30:00,42.42,42.43,42.3,42.33,337393.0,34.8619,34.8701,34.7632,34.7879,337393.0
2019-02-06 10:40:00,42.33,42.47,42.31,42.44,248053.0,34.7879,34.903,34.7715,34.8783,248053.0
2019-02-06 10:50:00,42.44,42.52,42.36,42.42,207733.0,34.8783,34.944,34.8126,34.8619,207733.0
2019-02-06 11:00:00,42.43,42.48,42.4,42.41,173464.0,34.8701,34.9112,34.8454,34.8536,173464.0
2019-02-06 11:10:00,42.4,42.4,42.26,42.28,212395.0,34.8454,34.8454,34.7304,34.7468,212395.0
2019-02-06 11:20:00,42.29,42.31,42.12,42.16,281796.0,34.755,34.7715,34.6153,34.6482,281796.0
2019-02-06 11:30:00,42.17,42.27,42.15,42.26,171021.0,34.6564,34.7386,34.64,34.7304,171021.0
2019-02-06 11:40:00,42.26,42.26,42.17,42.19,154272.0,34.7304,34.7304,34.6564,34.6728,154272.0
2019-02-06 11:50:00,42.19,42.21,42.09,42.14,113758.0,34.6728,34.6893,34.5907,34.6318,113758.0
2019-02-06 12:00:00,42.14,42.24,42.12,42.14,166479.0,34.6318,34.7139,34.6153,34.6318,166479.0
2019-02-06 12:10:00,42.14,42.25,42.13,42.22,125283.0,34.6318,34.7222,34.6235,34.6975,125283.0
2019-02-06 12:20:00,42.21,42.27,42.2,42.23,107245.0,34.6893,34.7386,34.6811,34.7057,107245.0
2019-02-06 12:30:00,42.23,42.27,42.23,42.25,107480.0,34.7057,34.7386,34.7057,34.7222,107480.0
2019-02-06 12:40:00,42.25,42.31,42.19,42.23,107291.0,34.7222,34.7715,34.6728,34.7057,107291.0
2019-02-06 12:50:00,42.22,42.24,42.19,42.22,90769.0,34.6975,34.7139,34.6728,34.6975,90769.0
2019-02-06 13:00:00,42.22,42.3,42.2,42.27,99241.0,34.6975,34.7632,34.6811,34.7386,99241.0
2019-02-06 13:10:00,42.28,42.34,42.26,42.34,186810.0,34.7468,34.7961,34.7304,34.7961,186810.0
2019-02-06 13:20:00,42.34,42.4,42.3,42.37,241206.0,34.7961,34.8454,34.7632,34.8208,241206.0
2019-02-06 13:30:00,42.37,42.39,42.34,42.39,69592.0,34.8208,34.8372,34.7961,34.8372,69592.0
2019-02-06 13:40:00,42.38,42.47,42.35,42.44,95804.0,34.829,34.903,34.8043,34.8783,95804.0
2019-02-06 13:50:00,42.45,42.45,42.36,42.37,100600.0,34.8865,34.8865,34.8126,34.8208,100600.0
2019-02-06 14:00:00,42.37,42.37,42.28,42.29,126284.0,34.8208,34.8208,34.7468,34.755,126284.0
2019-02-06 14:10:00,42.29,42.32,42.24,42.27,108586.0,34.755,34.7797,34.7139,34.7386,108586.0
2019-02-06 14:20:00,42.27,42.31,42.25,42.27,125079.0,34.7386,34.7715,34.7222,34.7386,125079.0
2019-02-06 14:30:00,42.28,42.28,42.13,42.16,155756.0,34.7468,34.7468,34.6235,34.6482,155756.0
2019-02-06 14:40:00,42.16,42.25,42.16,42.25,103705.0,34.6482,34.7222,34.6482,34.7222,103705.0
2019-02-06 14:50:00,42.25,42.27,42.21,42.26,136620.0,34.7222,34.7386,34.6893,34.7304,136620.0
2019-02-06 15:00:00,42.25,42.32,42.22,42.32,164634.0,34.7222,34.7797,34.6975,34.7797,164634.0
2019-02-06 15:10:00,42.31,42.32,42.28,42.3,197849.0,34.7715,34.7797,34.7468,34.7632,197849.0
2019-02-06 15:20:00,42.3,42.38,42.3,42.37,301120.0,34.7632,34.829,34.7632,34.8208,301120.0
2019-02-06 15:30:00,42.37,42.44,42.32,42.44,285752.0,34.8208,34.8783,34.7797,34.8783,285752.0
2019-02-06 15:40:00,42.44,42.46,42.39,42.43,378594.0,34.8783,34.8947,34.8372,34.8701,378594.0
2019-02-06 15:50:00,42.43,42.46,42.37,42.4,891256.0,34.8701,34.8947,34.8208,34.8454,891256.0
2019-02-07 09:30:00,42.11,42.18,41.9,41.9,410456.0,34.6071,34.6646,34.4345,34.4345,410456.0
2019-02-07 09:40:00,41.9,41.95,41.74,41.75,348878.0,34.4345,34.4756,34.303,34.3112,348878.0
2019-02-07 09:50:00,41.75,41.77,41.58,41.65,350886.0,34.3112,34.3277,34.1715,34.2291,350886.0
2019-02-07 10:00:00,41.65,41.66,41.44,41.57,317710.0,34.2291,34.2373,34.0565,34.1633,317710.0
2019-02-07 10:10:00,41.57,41.7,41.55,41.62,458729.0,34.1633,34.2701,34.1469,34.2044,458729.0
2019-02-07 10:20:00,41.62,41.8,41.59,41.76,189913.0,34.2044,34.3523,34.1797,34.3195,189913.0
2019-02-07 10:30:00,41.75,41.83,41.71,41.73,141356.0,34.3112,34.377,34.2784,34.2948,141356.0
2019-02-07 10:40:00,41.73,41.73,41.54,41.54,225203.0,34.2948,34.2948,34.1387,34.1387,225203.0
2019-02-07 10:50:00,41.54,41.56,41.29,41.32,286758.0,34.1387,34.1551,33.9332,33.9579,286758.0
2019-02-07 11:00:00,41.31,41.36,41.2,41.22,301699.0,33.9496,33.9907,33.8592,33.8757,301699.0
2019-02-07 11:10:00,41.22,41.25,41.06,41.09,276747.0,33.8757,33.9003,33.7442,33.7688,276747.0
2019-02-07 11:20:00,41.08,41.23,41.03,41.18,351125.0,33.7606,33.8839,33.7195,33.8428,351125.0
2019-02-07 11:30:00,41.18,41.2,41.04,41.16,542395.0,33.8428,33.8592,33.7277,33.8264,542395.0
2019-02-07 11:40:00,41.16,41.34,41.15,41.2,670652.0,33.8264,33.9743,33.8181,33.8592,670652.0
2019-02-07 11:50:00,41.19,41.34,41.17,41.22,243310.0,33.851,33.9743,33.8346,33.8757,243310.0
2019-02-07 12:00:00,41.21,41.32,41.11,41.3,233121.0,33.8675,33.9579,33.7853,33.9414,233121.0
2019-02-07 12:10:00,41.3,41.32,41.25,41.28,180304.0,33.9414,33.9579,33.9003,33.925,180304.0
2019-02-07 12:20:00,41.28,41.41,41.27,41.33,262467.0,33.925,34.0318,33.9168,33.9661,262467.0
2019-02-07 12:30:00,41.33,41.5,41.31,41.47,147805.0,33.9661,34.1058,33.9496,34.0811,147805.0
2019-02-07 12:40:00,41.48,41.49,41.29,41.3,191463.0,34.0893,34.0976,33.9332,33.9414,191463.0
2019-02-07 12:50:00,41.31,41.31,41.13,41.14,361403.0,33.9496,33.9496,33.8017,33.8099,361403.0
2019-02-07 13:00:00,41.15,41.42,41.14,41.38,304947.0,33.8181,34.04,33.8099,34.0072,304947.0
2019-02-07 13:10:00,41.39,41.4,41.3,41.31,125773.0,34.0154,34.0236,33.9414,33.9496,125773.0
2019-02-07 13:20:00,41.32,41.42,41.3,41.35,85851.0,33.9579,34.04,33.9414,33.9825,85851.0
2019-02-07 13:30:00,41.36,41.55,41.36,41.52,241965.0,33.9907,34.1469,33.9907,34.1222,241965.0
2019-02-07 13:40:00,41.51,41.56,41.44,41.45,191241.0,34.114,34.1551,34.0565,34.0647,191241.0
2019-02-07 13:50:00,41.45,41.49,41.39,41.41,108063.0,34.0647,34.0976,34.0154,34.0318,108063.0
2019-02-07 14:00:00,41.42,41.42,41.35,41.38,116903.0,34.04,34.04,33.9825,34.0072,116903.0
2019-02-07 14:10:00,41.38,41.39,41.21,41.26,194377.0,34.0072,34.0154,33.8675,33.9085,194377.0
2019-02-07 14:20:00,41.25,41.38,41.23,41.36,140534.0,33.9003,34.0072,33.8839,33.9907,140534.0
2019-02-07 14:30:00,41.37,41.41,41.33,41.33,106539.0,33.9989,34.0318,33.9661,33.9661,106539.0
2019-02-07 14:40:00,41.34,41.41,41.31,41.35,116981.0,33.9743,34.0318,33.9496,33.9825,116981.0
2019-02-07 14:50:00,41.34,41.42,41.31,41.35,110120.0,33.9743,34.04,33.9496,33.9825,110120.0
2019-02-07 15:00:00,41.35,41.44,41.35,41.4,147843.0,33.9825,34.0565,33.9825,34.0236,147843.0
2019-02-07 15:10:00,41.39,41.46,41.37,41.41,161359.0,34.0154,34.0729,33.9989,34.0318,161359.0
2019-02-07 15:20:00,41.4,41.42,41.34,41.38,285331.0,34.0236,34.04,33.9743,34.0072,285331.0
2019-02-07 15:30:00,41.38,41.39,41.24,41.28,497640.0,34.0072,34.0154,33.8921,33.925,497640.0
2019-02-07 15:40:00,41.27,41.47,41.27,41.37,706628.0,33.9168,34.0811,33.9168,33.9989,706628.0
2019-02-07 15:50:00,41.37,41.49,41.36,41.49,887439.0,33.9989,34.0976,33.9907,34.0976,887439.0
2019-02-08 09:30:00,41.03,41.34,40.87,40.89,559858.0,33.7195,33.9743,33.588,33.6045,559858.0
2019-02-08 09:40:00,40.88,40.92,40.71,40.84,428515.0,33.5962,33.6291,33.4565,33.5634,428515.0
2019-02-08 09:50:00,40.84,40.86,40.57,40.59,650394.0,33.5634,33.5798,33.3415,33.3579,650394.0
2019-02-08 10:00:00,40.59,40.76,40.56,40.65,500491.0,33.3579,33.4976,33.3333,33.4072,500491.0
2019-02-08 10:10:00,40.64,40.68,40.43,40.47,268715.0,33.399,33.4319,33.2264,33.2593,268715.0
2019-02-08 10:20:00,40.46,40.61,40.37,40.58,369151.0,33.2511,33.3744,33.1771,33.3497,369151.0
2019-02-08 10:30:00,40.58,40.62,40.48,40.54,310447.0,33.3497,33.3826,33.2675,33.3168,310447.0
2019-02-08 10:40:00,40.54,40.61,40.3,40.32,291831.0,33.3168,33.3744,33.1196,33.136,291831.0
2019-02-08 10:50:00,40.32,40.34,40.14,40.16,339901.0,33.136,33.1525,32.9881,33.0045,339901.0
2019-02-08 11:00:00,40.16,40.29,40.11,40.27,204966.0,33.0045,33.1114,32.9634,33.0949,204966.0
2019-02-08 11:10:00,40.27,40.38,40.24,40.34,261905.0,33.0949,33.1853,33.0703,33.1525,261905.0
2019-02-08 11:20:00,40.34,40.39,40.25,40.26,358159.0,33.1525,33.1936,33.0785,33.0867,358159.0
2019-02-08 11:30:00,40.27,40.31,40.2,40.21,379605.0,33.0949,33.1278,33.0374,33.0456,379605.0
2019-02-08 11:40:00,40.22,40.29,40.15,40.23,267642.0,33.0538,33.1114,32.9963,33.0621,267642.0
2019-02-08 11:50:00,40.23,40.46,40.17,40.45,419872.0,33.0621,33.2511,33.0128,33.2429,419872.0
2019-02-08 12:00:00,40.45,40.54,40.44,40.48,195460.0,33.2429,33.3168,33.2346,33.2675,195460.0
2019-02-08 12:10:00,40.48,40.58,40.44,40.56,156257.0,33.2675,33.3497,33.2346,33.3333,156257.0
2019-02-08 12:20:00,40.56,40.58,40.51,40.53,106856.0,33.3333,33.3497,33.2922,33.3086,106856.0
2019-02-08 12:30:00,40.53,40.6,40.53,40.59,103221.0,33.3086,33.3661,33.3086,33.3579,103221.0
2019-02-08 12:40:00,40.6,40.69,40.58,40.67,195341.0,33.3661,33.4401,33.3497,33.4237,195341.0
2019-02-08 12:50:00,40.68,40.68,40.59,40.62,86203.0,33.4319,33.4319,33.3579,33.3826,86203.0
2019-02-08 13:00:00,40.62,40.68,40.61,40.66,100732.0,33.3826,33.4319,33.3744,33.4154,100732.0
2019-02-08 13:10:00,40.66,40.73,40.65,40.67,91708.0,33.4154,33.473,33.4072,33.4237,91708.0
2019-02-08 13:20:00,40.67,40.72,40.66,40.7,174698.0,33.4237,33.4648,33.4154,33.4483,174698.0
2019-02-08 13:30:00,40.7,40.74,40.69,40.71,192703.0,33.4483,33.4812,33.4401,33.4565,192703.0
2019-02-08 13:40:00,40.71,40.78,40.7,40.76,298394.0,33.4565,33.5141,33.4483,33.4976,298394.0
2019-02-08 13:50:00,40.76,40.81,40.76,40.79,124469.0,33.4976,33.5387,33.4976,33.5223,124469.0
2019-02-08 14:00:00,40.79,40.85,40.75,40.83,173366.0,33.5223,33.5716,33.4894,33.5552,173366.0
2019-02-08 14:10:00,40.82,40.9,40.82,40.89,145696.0,33.5469,33.6127,33.5469,33.6045,145696.0
2019-02-08 14:20:00,40.89,40.92,40.85,40.92,241324.0,33.6045,33.6291,33.5716,33.6291,241324.0
2019-02-08 14:30:00,40.91,40.95,40.87,40.92,183500.0,33.6209,33.6538,33.588,33.6291,183500.0
2019-02-08 14:40:00,40.92,40.95,40.9,40.93,174911.0,33.6291,33.6538,33.6127,33.6373,174911.0
2019-02-08 14:50:00,40.93,40.94,40.88,40.88,159493.0,33.6373,33.6456,33.5962,33.5962,159493.0
2019-02-08 15:00:00,40.89,40.89,40.76,40.79,242594.0,33.6045,33.6045,33.4976,33.5223,242594.0
2019-02-08 15:10:00,40.79,40.81,40.77,40.79,335553.0,33.5223,33.5387,33.5058,33.5223,335553.0
2019-02-08 15:20:00,40.79,40.82,40.78,40.79,277729.0,33.5223,33.5469,33.5141,33.5223,277729.0
2019-02-08 15:30:00,40.79,40.81,40.78,40.8,287530.0,33.5223,33.5387,33.5141,33.5305,287530.0
2019-02-08 15:40:00,40.8,40.8,40.7,40.72,709777.0,33.5305,33.5305,33.4483,33.4648,709777.0
2019-02-08 15:50:00,40.72,40.82,40.64,40.82,1756478.0,33.4648,33.5469,33.399,33.5469,1756478.0
2019-02-11 09:30:00,41.0,41.08,40.61,40.79,607087.0,33.6949,33.7606,33.3744,33.5223,607087.0
2019-02-11 09:40:00,40.81,40.89,40.68,40.71,324234.0,33.5387,33.6045,33.4319,33.4565,324234.0
2019-02-11 09:50:00,40.7,40.79,40.63,40.66,233926.0,33.4483,33.5223,33.3908,33.4154,233926.0
2019-02-11 10:00:00,40.66,40.74,40.64,40.66,303307.0,33.4154,33.4812,33.399,33.4154,303307.0
2019-02-11 10:10:00,40.66,40.67,40.45,40.5,389652.0,33.4154,33.4237,33.2429,33.284,389652.0
2019-02-11 10:20:00,40.49,40.56,40.39,40.54,416922.0,33.2757,33.3333,33.1936,33.3168,416922.0
2019-02-11 10:30:00,40.54,40.57,40.49,40.5,409705.0,33.3168,33.3415,33.2757,33.284,409705.0
2019-02-11 10:40:00,40.5,40.59,40.45,40.53,343356.0,33.284,33.3579,33.2429,33.3086,343356.0
2019-02-11 10:50:00,40.53,40.63,40.47,40.48,370344.0,33.3086,33.3908,33.2593,33.2675,370344.0
2019-02-11 11:00:00,40.48,40.51,40.35,40.35,325344.0,33.2675,33.2922,33.1607,33.1607,325344.0
2019-02-11 11:10:00,40.36,40.46,40.29,40.45,279768.0,33.1689,33.2511,33.1114,33.2429,279768.0
2019-02-11 11:20:00,40.44,40.5,40.39,40.39,156237.0,33.2346,33.284,33.1936,33.1936,156237.0
2019-02-11 11:30:00,40.39,40.44,40.36,40.43,186125.0,33.1936,33.2346,33.1689,33.2264,186125.0
2019-02-11 11:40:00,40.42,40.48,40.41,40.44,120396.0,33.2182,33.2675,33.21,33.2346,120396.0
2019-02-11 11:50:00,40.44,40.44,40.33,40.41,172747.0,33.2346,33.2346,33.1442,33.21,172747.0
2019-02-11 12:00:00,40.41,40.45,40.39,40.39,217423.0,33.21,33.2429,33.1936,33.1936,217423.0
2019-02-11 12:10:00,40.39,40.42,40.36,40.39,160221.0,33.1936,33.2182,33.1689,33.1936,160221.0
2019-02-11 12:20:00,40.38,40.5,40.37,40.48,166841.0,33.1853,33.284,33.1771,33.2675,166841.0
2019-02-11 12:30:00,40.48,40.52,40.45,40.48,324248.0,33.2675,33.3004,33.2429,33.2675,324248.0
2019-02-11 12:40:00,40.47,40.5,40.42,40.45,524143.0,33.2593,33.284,33.2182,33.2429,524143.0
2019-02-11 12:50:00,40.45,40.46,40.4,40.44,185615.0,33.2429,33.2511,33.2018,33.2346,185615.0
2019-02-11 13:00:00,40.44,40.56,40.42,40.54,472353.0,33.2346,33.3333,33.2182,33.3168,472353.0
2019-02-11 13:10:00,40.54,40.54,40.38,40.41,322199.0,33.3168,33.3168,33.1853,33.21,322199.0
2019-02-11 13:20:00,40.42,40.43,40.33,40.35,507859.0,33.2182,33.2264,33.1442,33.1607,507859.0
2019-02-11 13:30:00,40.35,40.42,40.34,40.39,195229.0,33.1607,33.2182,33.1525,33.1936,195229.0
2019-02-11 13:40:00,40.39,40.41,40.31,40.37,180772.0,33.1936,33.21,33.1278,33.1771,180772.0
2019-02-11 13:50:00,40.37,40.4,40.34,40.39,119255.0,33.1771,33.2018,33.1525,33.1936,119255.0
2019-02-11 14:00:00,40.38,40.41,40.35,40.38,261651.0,33.1853,33.21,33.1607,33.1853,261651.0
2019-02-11 14:10:00,40.38,40.41,40.34,40.37,308482.0,33.1853,33.21,33.1525,33.1771,308482.0
2019-02-11 14:20:00,40.36,40.38,40.31,40.36,146892.0,33.1689,33.1853,33.1278,33.1689,146892.0
2019-02-11 14:30:00,40.36,40.38,40.31,40.36,206161.0,33.1689,33.1853,33.1278,33.1689,206161.0
2019-02-11 14:40:00,40.36,40.43,40.34,40.35,179668.0,33.1689,33.2264,33.1525,33.1607,179668.0
2019-02-11 14:50:00,40.34,40.37,40.34,40.36,134084.0,33.1525,33.1771,33.1525,33.1689,134084.0
2019-02-11 15:00:00,40.36,40.41,40.34,40.41,274771.0,33.1689,33.21,33.1525,33.21,274771.0
2019-02-11 15:10:00,40.41,40.42,40.35,40.36,272794.0,33.21,33.2182,33.1607,33.1689,272794.0
2019-02-11 15:20:00,40.35,40.38,40.34,40.37,600525.0,33.1607,33.1853,33.1525,33.1771,600525.0
2019-02-11 15:30:00,40.37,40.37,40.22,40.31,496326.0,33.1771,33.1771,33.0538,33.1278,496326.0
2019-02-11 15:40:00,40.3,40.32,40.28,40.29,869111.0,33.1196,33.136,33.1032,33.1114,869111.0
2019-02-11 15:50:00,40.29,40.31,40.19,40.2,3149664.0,33.1114,33.1278,33.0292,33.0374,3149664.0
2019-02-12 09:30:00,40.65,41.18,40.65,41.16,828561.0,33.4072,33.8428,33.4072,33.8264,828561.0
2019-02-12 09:40:00,41.15,41.41,41.15,41.34,649138.0,33.8181,34.0318,33.8181,33.9743,649138.0
2019-02-12 09:50:00,41.36,41.39,41.31,41.32,317254.0,33.9907,34.0154,33.9496,33.9579,317254.0
2019-02-12 10:00:00,41.33,41.37,41.13,41.15,512104.0,33.9661,33.9989,33.8017,33.8181,512104.0
2019-02-12 10:10:00,41.15,41.16,41.0,41.04,278578.0,33.8181,33.8264,33.6949,33.7277,278578.0
2019-02-12 10:20:00,41.04,41.11,41.01,41.09,253133.0,33.7277,33.7853,33.7031,33.7688,253133.0
2019-02-12 10:30:00,41.1,41.2,41.07,41.17,260452.0,33.7771,33.8592,33.7524,33.8346,260452.0
2019-02-12 10:40:00,41.17,41.17,41.04,41.11,155140.0,33.8346,33.8346,33.7277,33.7853,155140.0
2019-02-12 10:50:00,41.11,41.28,41.1,41.24,210123.0,33.7853,33.925,33.7771,33.8921,210123.0
2019-02-12 11:00:00,41.25,41.31,41.23,41.24,169369.0,33.9003,33.9496,33.8839,33.8921,169369.0
2019-02-12 11:10:00,41.24,41.35,41.2,41.3,251524.0,33.8921,33.9825,33.8592,33.9414,251524.0
2019-02-12 11:20:00,41.29,41.38,41.26,41.32,180865.0,33.9332,34.0072,33.9085,33.9579,180865.0
2019-02-12 11:30:00,41.32,41.35,41.28,41.31,168674.0,33.9579,33.9825,33.925,33.9496,168674.0
2019-02-12 11:40:00,41.31,41.38,41.3,41.38,156721.0,33.9496,34.0072,33.9414,34.0072,156721.0
2019-02-12 11:50:00,41.38,41.46,41.37,41.42,156326.0,34.0072,34.0729,33.9989,34.04,156326.0
2019-02-12 12:00:00,41.43,41.5,41.36,41.37,313795.0,34.0483,34.1058,33.9907,33.9989,313795.0
2019-02-12 12:10:00,41.36,41.4,41.3,41.3,200485.0,33.9907,34.0236,33.9414,33.9414,200485.0
2019-02-12 12:20:00,41.31,41.45,41.31,41.43,132125.0,33.9496,34.0647,33.9496,34.0483,132125.0
2019-02-12 12:30:00,41.43,41.45,41.36,41.39,103337.0,34.0483,34.0647,33.9907,34.0154,103337.0
2019-02-12 12:40:00,41.39,41.39,41.31,41.33,120273.0,34.0154,34.0154,33.9496,33.9661,120273.0
2019-02-12 12:50:00,41.33,41.4,41.32,41.39,105623.0,33.9661,34.0236,33.9579,34.0154,105623.0
2019-02-12 13:00:00,41.39,41.41,41.36,41.37,108142.0,34.0154,34.0318,33.9907,33.9989,108142.0
2019-02-12 13:10:00,41.38,41.45,41.36,41.4,129683.0,34.0072,34.0647,33.9907,34.0236,129683.0
2019-02-12 13:20:00,41.39,41.47,41.38,41.44,75222.0,34.0154,34.0811,34.0072,34.0565,75222.0
2019-02-12 13:30:00,41.44,41.49,41.42,41.47,151714.0,34.0565,34.0976,34.04,34.0811,151714.0
2019-02-12 13:40:00,41.45,41.46,41.36,41.37,244246.0,34.0647,34.0729,33.9907,33.9989,244246.0
2019-02-12 13:50:00,41.38,41.41,41.34,41.39,148118.0,34.0072,34.0318,33.9743,34.0154,148118.0
2019-02-12 14:00:00,41.38,41.4,41.29,41.31,135302.0,34.0072,34.0236,33.9332,33.9496,135302.0
2019-02-12 14:10:00,41.31,41.33,41.24,41.28,176319.0,33.9496,33.9661,33.8921,33.925,176319.0
2019-02-12 14:20:00,41.27,41.35,41.27,41.3,161644.0,33.9168,33.9825,33.9168,33.9414,161644.0
2019-02-12 14:30:00,41.3,41.3,41.17,41.19,233047.0,33.9414,33.9414,33.8346,33.851,233047.0
2019-02-12 14:40:00,41.19,41.23,41.14,41.22,274528.0,33.851,33.8839,33.8099,33.8757,274528.0
2019-02-12 14:50:00,41.21,41.26,41.18,41.22,200476.0,33.8675,33.9085,33.8428,33.8757,200476.0
2019-02-12 15:00:00,41.22,41.22,41.15,41.17,235180.0,33.8757,33.8757,33.8181,33.8346,235180.0
2019-02-12 15:10:00,41.17,41.2,41.15,41.17,198351.0,33.8346,33.8592,33.8181,33.8346,198351.0
2019-02-12 15:20:00,41.18,41.28,41.15,41.25,267850.0,33.8428,33.925,33.8181,33.9003,267850.0
2019-02-12 15:30:00,41.25,41.27,41.2,41.21,226774.0,33.9003,33.9168,33.8592,33.8675,226774.0
2019-02-12 15:40:00,41.22,41.22,41.11,41.15,411673.0,33.8757,33.8757,33.7853,33.8181,411673.0
2019-02-12 15:50:00,41.14,41.15,41.08,41.12,806885.0,33.8099,33.8181,33.7606,33.7935,806885.0
2019-02-13 09:30:00,41.5,41.86,41.49,41.84,602698.0,34.1058,34.4016,34.0976,34.3852,602698.0
2019-02-13 09:40:00,41.85,42.03,41.85,41.93,372558.0,34.3934,34.5413,34.3934,34.4592,372558.0
2019-02-13 09:50:00,41.92,41.93,41.81,41.81,322461.0,34.4509,34.4592,34.3605,34.3605,322461.0
2019-02-13 10:00:00,41.82,41.85,41.58,41.58,300789.0,34.3688,34.3934,34.1715,34.1715,300789.0
2019-02-13 10:10:00,41.59,41.67,41.55,41.66,201863.0,34.1797,34.2455,34.1469,34.2373,201863.0
2019-02-13 10:20:00,41.66,41.67,41.55,41.55,159662.0,34.2373,34.2455,34.1469,34.1469,159662.0
2019-02-13 10:30:00,41.55,41.74,41.5,41.73,380569.0,34.1469,34.303,34.1058,34.2948,380569.0
2019-02-13 10:40:00,41.73,41.82,41.65,41.66,355313.0,34.2948,34.3688,34.2291,34.2373,355313.0
2019-02-13 10:50:00,41.66,41.7,41.55,41.59,178639.0,34.2373,34.2701,34.1469,34.1797,178639.0
2019-02-13 11:00:00,41.6,41.69,41.6,41.61,139675.0,34.188,34.2619,34.188,34.1962,139675.0
2019-02-13 11:10:00,41.61,41.62,41.44,41.46,148833.0,34.1962,34.2044,34.0565,34.0729,148833.0
2019-02-13 11:20:00,41.46,41.5,41.35,41.37,213499.0,34.0729,34.1058,33.9825,33.9989,213499.0
2019-02-13 11:30:00,41.37,41.44,41.33,41.39,218305.0,33.9989,34.0565,33.9661,34.0154,218305.0
2019-02-13 11:40:00,41.39,41.42,41.33,41.41,173133.0,34.0154,34.04,33.9661,34.0318,173133.0
2019-02-13 11:50:00,41.42,41.49,41.4,41.46,157119.0,34.04,34.0976,34.0236,34.0729,157119.0
2019-02-13 12:00:00,41.46,41.47,41.35,41.36,265959.0,34.0729,34.0811,33.9825,33.9907,265959.0
2019-02-13 12:10:00,41.36,41.37,41.3,41.35,149561.0,33.9907,33.9989,33.9414,33.9825,149561.0
2019-02-13 12:20:00,41.34,41.37,41.29,41.37,130524.0,33.9743,33.9989,33.9332,33.9989,130524.0
2019-02-13 12:30:00,41.37,41.38,41.32,41.34,145719.0,33.9989,34.0072,33.9579,33.9743,145719.0
2019-02-13 12:40:00,41.34,41.45,41.32,41.45,87340.0,33.9743,34.0647,33.9579,34.0647,87340.0
2019-02-13 12:50:00,41.45,41.46,41.4,41.43,139292.0,34.0647,34.0729,34.0236,34.0483,139292.0
2019-02-13 13:00:00,41.43,41.48,41.38,41.48,98528.0,34.0483,34.0893,34.0072,34.0893,98528.0
2019-02-13 13:10:00,41.48,41.49,41.44,41.48,78551.0,34.0893,34.0976,34.0565,34.0893,78551.0
2019-02-13 13:20:00,41.48,41.5,41.44,41.48,76996.0,34.0893,34.1058,34.0565,34.0893,76996.0
2019-02-13 13:30:00,41.48,41.48,41.41,41.41,66731.0,34.0893,34.0893,34.0318,34.0318,66731.0
2019-02-13 13:40:00,41.41,41.42,41.35,41.37,81012.0,34.0318,34.04,33.9825,33.9989,81012.0
2019-02-13 13:50:00,41.37,41.4,41.35,41.39,56121.0,33.9989,34.0236,33.9825,34.0154,56121.0
2019-02-13 14:00:00,41.39,41.42,41.35,41.37,58759.0,34.0154,34.04,33.9825,33.9989,58759.0
2019-02-13 14:10:00,41.37,41.39,41.35,41.38,76036.0,33.9989,34.0154,33.9825,34.0072,76036.0
2019-02-13 14:20:00,41.38,41.4,41.34,41.38,73602.0,34.0072,34.0236,33.9743,34.0072,73602.0
2019-02-13 14:30:00,41.39,41.39,41.34,41.36,84324.0,34.0154,34.0154,33.9743,33.9907,84324.0
2019-02-13 14:40:00,41.36,41.45,41.34,41.43,130044.0,33.9907,34.0647,33.9743,34.0483,130044.0
2019-02-13 14:50:00,41.43,41.44,41.38,41.4,100144.0,34.0483,34.0565,34.0072,34.0236,100144.0
2019-02-13 15:00:00,41.39,41.42,41.36,41.39,96304.0,34.0154,34.04,33.9907,34.0154,96304.0
2019-02-13 15:10:00,41.39,41.42,41.37,41.38,132622.0,34.0154,34.04,33.9989,34.0072,132622.0
2019-02-13 15:20:00,41.38,41.4,41.35,41.39,118383.0,34.0072,34.0236,33.9825,34.0154,118383.0
2019-02-13 15:30:00,41.39,41.42,41.32,41.34,230576.0,34.0154,34.04,33.9579,33.9743,230576.0
2019-02-13 15:40:00,41.34,41.36,41.21,41.24,451644.0,33.9743,33.9907,33.8675,33.8921,451644.0
2019-02-13 15:50:00,41.24,41.25,41.16,41.18,965843.0,33.8921,33.9003,33.8264,33.8428,965843.0
2019-02-14 09:30:00,40.81,41.53,40.42,40.43,646316.0,33.5387,34.1304,33.2182,33.2264,646316.0
2019-02-14 09:40:00,40.43,40.51,40.28,40.37,290433.0,33.2264,33.2922,33.1032,33.1771,290433.0
2019-02-14 09:50:00,40.37,40.59,40.33,40.55,311541.0,33.1771,33.3579,33.1442,33.325,311541.0
2019-02-14 10:00:00,40.55,40.63,40.49,40.61,362222.0,33.325,33.3908,33.2757,33.3744,362222.0
2019-02-14 10:10:00,40.62,40.7,40.6,40.68,239834.0,33.3826,33.4483,33.3661,33.4319,239834.0
2019-02-14 10:20:00,40.69,40.71,40.54,40.63,187463.0,33.4401,33.4565,33.3168,33.3908,187463.0
2019-02-14 10:30:00,40.63,40.84,40.56,40.6,294208.0,33.3908,33.5634,33.3333,33.3661,294208.0
2019-02-14 10:40:00,40.6,40.76,40.6,40.69,208768.0,33.3661,33.4976,33.3661,33.4401,208768.0
2019-02-14 10:50:00,40.69,40.72,40.58,40.68,191063.0,33.4401,33.4648,33.3497,33.4319,191063.0
2019-02-14 11:00:00,40.7,40.74,40.61,40.69,199163.0,33.4483,33.4812,33.3744,33.4401,199163.0
2019-02-14 11:10:00,40.69,40.72,40.61,40.69,110852.0,33.4401,33.4648,33.3744,33.4401,110852.0
2019-02-14 11:20:00,40.68,40.72,40.64,40.71,110545.0,33.4319,33.4648,33.399,33.4565,110545.0
2019-02-14 11:30:00,40.71,40.74,40.66,40.73,171916.0,33.4565,33.4812,33.4154,33.473,171916.0
2019-02-14 11:40:00,40.72,40.92,40.72,40.91,267118.0,33.4648,33.6291,33.4648,33.6209,267118.0
2019-02-14 11:50:00,40.91,40.97,40.9,40.96,247092.0,33.6209,33.6702,33.6127,33.662,247092.0
2019-02-14 12:00:00,40.96,41.03,40.9,41.0,234061.0,33.662,33.7195,33.6127,33.6949,234061.0
2019-02-14 12:10:00,41.0,41.07,40.94,41.07,156006.0,33.6949,33.7524,33.6456,33.7524,156006.0
2019-02-14 12:20:00,41.07,41.12,41.05,41.09,208594.0,33.7524,33.7935,33.736,33.7688,208594.0
2019-02-14 12:30:00,41.09,41.13,41.03,41.08,120174.0,33.7688,33.8017,33.7195,33.7606,120174.0
2019-02-14 12:40:00,41.07,41.09,41.02,41.02,132029.0,33.7524,33.7688,33.7113,33.7113,132029.0
2019-02-14 12:50:00,41.02,41.03,40.96,41.0,153788.0,33.7113,33.7195,33.662,33.6949,153788.0
2019-02-14 13:00:00,41.0,41.03,40.95,40.99,94800.0,33.6949,33.7195,33.6538,33.6867,94800.0
2019-02-14 13:10:00,40.99,41.03,40.97,41.0,87787.0,33.6867,33.7195,33.6702,33.6949,87787.0
2019-02-14 13:20:00,41.0,41.06,40.94,41.05,91514.0,33.6949,33.7442,33.6456,33.736,91514.0
2019-02-14 13:30:00,41.06,41.1,41.02,41.03,134405.0,33.7442,33.7771,33.7113,33.7195,134405.0
2019-02-14 13:40:00,41.03,41.09,40.99,41.04,85365.0,33.7195,33.7688,33.6867,33.7277,85365.0
2019-02-14 13:50:00,41.05,41.05,40.97,41.03,107883.0,33.736,33.736,33.6702,33.7195,107883.0
2019-02-14 14:00:00,41.03,41.07,40.98,41.07,111974.0,33.7195,33.7524,33.6784,33.7524,111974.0
2019-02-14 14:10:00,41.07,41.09,41.03,41.08,113434.0,33.7524,33.7688,33.7195,33.7606,113434.0
2019-02-14 14:20:00,41.08,41.13,41.05,41.05,112525.0,33.7606,33.8017,33.736,33.736,112525.0
2019-02-14 14:30:00,41.05,41.09,41.0,41.06,114337.0,33.736,33.7688,33.6949,33.7442,114337.0
2019-02-14 14:40:00,41.05,41.06,41.02,41.04,101133.0,33.736,33.7442,33.7113,33.7277,101133.0
2019-02-14 14:50:00,41.03,41.04,40.9,40.94,246432.0,33.7195,33.7277,33.6127,33.6456,246432.0
2019-02-14 15:00:00,40.95,41.13,40.94,41.0,205173.0,33.6538,33.8017,33.6456,33.6949,205173.0
2019-02-14 15:10:00,41.0,41.03,40.92,40.98,165745.0,33.6949,33.7195,33.6291,33.6784,165745.0
2019-02-14 15:20:00,40.98,41.03,40.9,40.93,198812.0,33.6784,33.7195,33.6127,33.6373,198812.0
2019-02-14 15:30:00,40.94,40.99,40.91,40.94,272367.0,33.6456,33.6867,33.6209,33.6456,272367.0
2019-02-14 15:40:00,40.94,40.95,40.83,40.83,432893.0,33.6456,33.6538,33.5552,33.5552,432893.0
2019-02-14 15:50:00,40.84,40.84,40.71,40.72,1429518.0,33.5634,33.5634,33.4565,33.4648,1429518.0
2019-02-15 09:30:00,41.16,41.65,41.13,41.65,727897.0,33.8264,34.2291,33.8017,34.2291,727897.0
2019-02-15 09:40:00,41.65,41.89,41.62,41.8,609429.0,34.2291,34.4263,34.2044,34.3523,609429.0
2019-02-15 09:50:00,41.8,41.86,41.64,41.74,347737.0,34.3523,34.4016,34.2208,34.303,347737.0
2019-02-15 10:00:00,41.74,41.78,41.58,41.63,267939.0,34.303,34.3359,34.1715,34.2126,267939.0
2019-02-15 10:10:00,41.63,41.65,41.52,41.64,298645.0,34.2126,34.2291,34.1222,34.2208,298645.0
2019-02-15 10:20:00,41.64,41.75,41.62,41.68,349533.0,34.2208,34.3112,34.2044,34.2537,349533.0
2019-02-15 10:30:00,41.67,41.76,41.67,41.69,186561.0,34.2455,34.3195,34.2455,34.2619,186561.0
2019-02-15 10:40:00,41.68,41.76,41.65,41.74,267038.0,34.2537,34.3195,34.2291,34.303,267038.0
2019-02-15 10:50:00,41.75,41.75,41.62,41.68,249690.0,34.3112,34.3112,34.2044,34.2537,249690.0
2019-02-15 11:00:00,41.68,41.83,41.68,41.77,185869.0,34.2537,34.377,34.2537,34.3277,185869.0
2019-02-15 11:10:00,41.78,41.78,41.69,41.75,218307.0,34.3359,34.3359,34.2619,34.3112,218307.0
2019-02-15 11:20:00,41.76,41.85,41.67,41.84,163425.0,34.3195,34.3934,34.2455,34.3852,163425.0
2019-02-15 11:30:00,41.84,41.85,41.77,41.83,199908.0,34.3852,34.3934,34.3277,34.377,199908.0
2019-02-15 11:40:00,41.83,41.87,41.81,41.85,153133.0,34.377,34.4099,34.3605,34.3934,153133.0
2019-02-15 11:50:00,41.85,41.94,41.83,41.91,225136.0,34.3934,34.4674,34.377,34.4427,225136.0
2019-02-15 12:00:00,41.91,41.97,41.89,41.91,218101.0,34.4427,34.492,34.4263,34.4427,218101.0
2019-02-15 12:10:00,41.91,42.02,41.91,41.95,215201.0,34.4427,34.5331,34.4427,34.4756,215201.0
2019-02-15 12:20:00,41.94,42.02,41.93,42.0,287913.0,34.4674,34.5331,34.4592,34.5167,287913.0
2019-02-15 12:30:00,42.0,42.02,41.94,41.95,145015.0,34.5167,34.5331,34.4674,34.4756,145015.0
2019-02-15 12:40:00,41.95,42.0,41.94,41.96,158372.0,34.4756,34.5167,34.4674,34.4838,158372.0
2019-02-15 12:50:00,41.95,42.0,41.93,42.0,150833.0,34.4756,34.5167,34.4592,34.5167,150833.0
2019-02-15 13:00:00,42.0,42.01,41.89,41.9,188499.0,34.5167,34.5249,34.4263,34.4345,188499.0
2019-02-15 13:10:00,41.91,41.98,41.87,41.93,99155.0,34.4427,34.5003,34.4099,34.4592,99155.0
2019-02-15 13:20:00,41.94,41.99,41.89,41.92,169921.0,34.4674,34.5085,34.4263,34.4509,169921.0
2019-02-15 13:30:00,41.91,41.94,41.9,41.93,136031.0,34.4427,34.4674,34.4345,34.4592,136031.0
2019-02-15 13:40:00,41.93,41.95,41.9,41.92,243268.0,34.4592,34.4756,34.4345,34.4509,243268.0
2019-02-15 13:50:00,41.92,41.95,41.9,41.92,123725.0,34.4509,34.4756,34.4345,34.4509,123725.0
2019-02-15 14:00:00,41.93,41.99,41.93,41.96,114188.0,34.4592,34.5085,34.4592,34.4838,114188.0
2019-02-15 14:10:00,41.96,42.0,41.95,41.99,114872.0,34.4838,34.5167,34.4756,34.5085,114872.0
2019-02-15 14:20:00,41.99,42.02,41.94,41.97,181407.0,34.5085,34.5331,34.4674,34.492,181407.0
2019-02-15 14:30:00,41.97,42.04,41.93,42.01,317193.0,34.492,34.5496,34.4592,34.5249,317193.0
2019-02-15 14:40:00,42.01,42.02,41.98,41.99,196598.0,34.5249,34.5331,34.5003,34.5085,196598.0
2019-02-15 14:50:00,42.0,42.08,41.99,42.03,155563.0,34.5167,34.5824,34.5085,34.5413,155563.0
2019-02-15 15:00:00,42.03,42.07,41.97,42.05,206593.0,34.5413,34.5742,34.492,34.5578,206593.0
2019-02-15 15:10:00,42.05,42.07,41.91,41.92,316794.0,34.5578,34.5742,34.4427,34.4509,316794.0
2019-02-15 15:20:00,41.92,41.95,41.9,41.91,292909.0,34.4509,34.4756,34.4345,34.4427,292909.0
2019-02-15 15:30:00,41.91,42.0,41.9,41.97,382817.0,34.4427,34.5167,34.4345,34.492,382817.0
2019-02-15 15:40:00,41.97,42.07,41.96,42.03,454282.0,34.492,34.5742,34.4838,34.5413,454282.0
2019-02-15 15:50:00,42.02,42.04,41.96,42.0,1575919.0,34.5331,34.5496,34.4838,34.5167,1575919.0
2019-02-19 09:30:00,41.58,41.66,41.43,41.65,490754.0,34.1715,34.2373,34.0483,34.2291,490754.0
2019-02-19 09:40:00,41.65,41.72,41.6,41.71,222495.0,34.2291,34.2866,34.188,34.2784,222495.0
2019-02-19 09:50:00,41.71,41.84,41.68,41.83,230719.0,34.2784,34.3852,34.2537,34.377,230719.0
2019-02-19 10:00:00,41.82,42.0,41.82,41.96,374930.0,34.3688,34.5167,34.3688,34.4838,374930.0
2019-02-19 10:10:00,41.96,42.03,41.93,41.97,283485.0,34.4838,34.5413,34.4592,34.492,283485.0
2019-02-19 10:20:00,41.96,42.01,41.9,41.95,187618.0,34.4838,34.5249,34.4345,34.4756,187618.0
2019-02-19 10:30:00,41.94,41.95,41.83,41.86,341279.0,34.4674,34.4756,34.377,34.4016,341279.0
2019-02-19 10:40:00,41.85,41.88,41.72,41.73,302525.0,34.3934,34.4181,34.2866,34.2948,302525.0
2019-02-19 10:50:00,41.73,41.78,41.72,41.75,169863.0,34.2948,34.3359,34.2866,34.3112,169863.0
2019-02-19 11:00:00,41.76,41.82,41.73,41.75,118904.0,34.3195,34.3688,34.2948,34.3112,118904.0
2019-02-19 11:10:00,41.76,41.81,41.72,41.75,150471.0,34.3195,34.3605,34.2866,34.3112,150471.0
2019-02-19 11:20:00,41.75,41.77,41.72,41.74,124773.0,34.3112,34.3277,34.2866,34.303,124773.0
2019-02-19 11:30:00,41.73,41.81,41.71,41.78,168429.0,34.2948,34.3605,34.2784,34.3359,168429.0
2019-02-19 11:40:00,41.78,41.87,41.74,41.85,133061.0,34.3359,34.4099,34.303,34.3934,133061.0
2019-02-19 11:50:00,41.84,41.97,41.83,41.97,134409.0,34.3852,34.492,34.377,34.492,134409.0
2019-02-19 12:00:00,41.97,42.0,41.95,42.0,142958.0,34.492,34.5167,34.4756,34.5167,142958.0
2019-02-19 12:10:00,41.99,42.0,41.94,41.96,135922.0,34.5085,34.5167,34.4674,34.4838,135922.0
2019-02-19 12:20:00,41.96,41.96,41.88,41.92,146777.0,34.4838,34.4838,34.4181,34.4509,146777.0
2019-02-19 12:30:00,41.92,41.94,41.91,41.93,106459.0,34.4509,34.4674,34.4427,34.4592,106459.0
2019-02-19 12:40:00,41.92,41.96,41.92,41.95,71698.0,34.4509,34.4838,34.4509,34.4756,71698.0
2019-02-19 12:50:00,41.96,42.0,41.94,41.98,74015.0,34.4838,34.5167,34.4674,34.5003,74015.0
2019-02-19 13:00:00,41.98,41.99,41.93,41.98,126524.0,34.5003,34.5085,34.4592,34.5003,126524.0
2019-02-19 13:10:00,41.98,42.0,41.98,41.99,118480.0,34.5003,34.5167,34.5003,34.5085,118480.0
2019-02-19 13:20:00,41.99,42.02,41.97,42.0,171478.0,34.5085,34.5331,34.492,34.5167,171478.0
2019-02-19 13:30:00,42.0,42.01,41.97,42.01,86164.0,34.5167,34.5249,34.492,34.5249,86164.0
2019-02-19 13:40:00,42.01,42.03,42.0,42.02,65127.0,34.5249,34.5413,34.5167,34.5331,65127.0
2019-02-19 13:50:00,42.02,42.08,42.02,42.07,141429.0,34.5331,34.5824,34.5331,34.5742,141429.0
2019-02-19 14:00:00,42.07,42.11,42.06,42.08,111346.0,34.5742,34.6071,34.566,34.5824,111346.0
2019-02-19 14:10:00,42.09,42.12,42.06,42.08,137342.0,34.5907,34.6153,34.566,34.5824,137342.0
2019-02-19 14:20:00,42.08,42.15,42.07,42.12,177810.0,34.5824,34.64,34.5742,34.6153,177810.0
2019-02-19 14:30:00,42.12,42.15,42.1,42.14,190055.0,34.6153,34.64,34.5989,34.6318,190055.0
2019-02-19 14:40:00,42.14,42.18,42.13,42.16,198786.0,34.6318,34.6646,34.6235,34.6482,198786.0
2019-02-19 14:50:00,42.16,42.16,42.1,42.1,209459.0,34.6482,34.6482,34.5989,34.5989,209459.0
2019-02-19 15:00:00,42.1,42.19,42.1,42.19,124909.0,34.5989,34.6728,34.5989,34.6728,124909.0
2019-02-19 15:10:00,42.19,42.24,42.18,42.23,174767.0,34.6728,34.7139,34.6646,34.7057,174767.0
2019-02-19 15:20:00,42.22,42.24,42.19,42.22,229337.0,34.6975,34.7139,34.6728,34.6975,229337.0
2019-02-19 15:30:00,42.21,42.28,42.21,42.23,293174.0,34.6893,34.7468,34.6893,34.7057,293174.0
2019-02-19 15:40:00,42.24,42.27,42.2,42.21,337896.0,34.7139,34.7386,34.6811,34.6893,337896.0
2019-02-19 15:50:00,42.21,42.21,42.13,42.15,796862.0,34.6893,34.6893,34.6235,34.64,796862.0
2019-02-20 09:30:00,42.09,42.24,42.05,42.17,218473.0,34.5907,34.7139,34.5578,34.6564,218473.0
2019-02-20 09:40:00,42.18,42.22,42.07,42.09,108958.0,34.6646,34.6975,34.5742,34.5907,108958.0
2019-02-20 09:50:00,42.09,42.17,42.02,42.14,111817.0,34.5907,34.6564,34.5331,34.6318,111817.0
2019-02-20 10:00:00,42.14,42.18,42.02,42.1,198133.0,34.6318,34.6646,34.5331,34.5989,198133.0
2019-02-20 10:10:00,42.11,42.17,42.03,42.12,241827.0,34.6071,34.6564,34.5413,34.6153,241827.0
2019-02-20 10:20:00,42.13,42.18,42.1,42.15,179746.0,34.6235,34.6646,34.5989,34.64,179746.0
2019-02-20 10:30:00,42.15,42.37,42.15,42.35,244634.0,34.64,34.8208,34.64,34.8043,244634.0
2019-02-20 10:40:00,42.35,42.38,42.3,42.33,153385.0,34.8043,34.829,34.7632,34.7879,153385.0
2019-02-20 10:50:00,42.34,42.37,42.25,42.3,150574.0,34.7961,34.8208,34.7222,34.7632,150574.0
2019-02-20 11:00:00,42.3,42.35,42.27,42.33,120213.0,34.7632,34.8043,34.7386,34.7879,120213.0
2019-02-20 11:10:00,42.34,42.35,42.26,42.33,140933.0,34.7961,34.8043,34.7304,34.7879,140933.0
2019-02-20 11:20:00,42.33,42.36,42.24,42.29,120661.0,34.7879,34.8126,34.7139,34.755,120661.0
2019-02-20 11:30:00,42.28,42.31,42.21,42.29,122714.0,34.7468,34.7715,34.6893,34.755,122714.0
2019-02-20 11:40:00,42.29,42.37,42.28,42.35,104865.0,34.755,34.8208,34.7468,34.8043,104865.0
2019-02-20 11:50:00,42.35,42.4,42.31,42.33,98849.0,34.8043,34.8454,34.7715,34.7879,98849.0
2019-02-20 12:00:00,42.33,42.35,42.23,42.27,138897.0,34.7879,34.8043,34.7057,34.7386,138897.0
2019-02-20 12:10:00,42.27,42.33,42.24,42.27,97075.0,34.7386,34.7879,34.7139,34.7386,97075.0
2019-02-20 12:20:00,42.28,42.29,42.2,42.21,120108.0,34.7468,34.755,34.6811,34.6893,120108.0
2019-02-20 12:30:00,42.21,42.31,42.19,42.29,207306.0,34.6893,34.7715,34.6728,34.755,207306.0
2019-02-20 12:40:00,42.29,42.32,42.25,42.31,91097.0,34.755,34.7797,34.7222,34.7715,91097.0
2019-02-20 12:50:00,42.3,42.32,42.24,42.27,115884.0,34.7632,34.7797,34.7139,34.7386,115884.0
2019-02-20 13:00:00,42.26,42.37,42.24,42.34,117221.0,34.7304,34.8208,34.7139,34.7961,117221.0
2019-02-20 13:10:00,42.35,42.36,42.31,42.35,71195.0,34.8043,34.8126,34.7715,34.8043,71195.0
2019-02-20 13:20:00,42.35,42.39,42.31,42.38,103652.0,34.8043,34.8372,34.7715,34.829,103652.0
2019-02-20 13:30:00,42.39,42.39,42.34,42.36,74883.0,34.8372,34.8372,34.7961,34.8126,74883.0
2019-02-20 13:40:00,42.36,42.39,42.36,42.37,81626.0,34.8126,34.8372,34.8126,34.8208,81626.0
2019-02-20 13:50:00,42.38,42.4,42.31,42.34,149352.0,34.829,34.8454,34.7715,34.7961,149352.0
2019-02-20 14:00:00,42.34,42.48,42.28,42.4,298877.0,34.7961,34.9112,34.7468,34.8454,298877.0
2019-02-20 14:10:00,42.41,42.44,42.24,42.25,292587.0,34.8536,34.8783,34.7139,34.7222,292587.0
2019-02-20 14:20:00,42.25,42.33,42.16,42.33,189066.0,34.7222,34.7879,34.6482,34.7879,189066.0
2019-02-20 14:30:00,42.33,42.43,42.33,42.39,203194.0,34.7879,34.8701,34.7879,34.8372,203194.0
2019-02-20 14:40:00,42.39,42.42,42.36,42.41,134458.0,34.8372,34.8619,34.8126,34.8536,134458.0
2019-02-20 14:50:00,42.41,42.44,42.36,42.37,133623.0,34.8536,34.8783,34.8126,34.8208,133623.0
2019-02-20 15:00:00,42.37,42.37,42.28,42.31,202501.0,34.8208,34.8208,34.7468,34.7715,202501.0
2019-02-20 15:10:00,42.32,42.34,42.29,42.32,148624.0,34.7797,34.7961,34.755,34.7797,148624.0
2019-02-20 15:20:00,42.33,42.37,42.3,42.3,188540.0,34.7879,34.8208,34.7632,34.7632,188540.0
2019-02-20 15:30:00,42.3,42.34,42.21,42.34,372457.0,34.7632,34.7961,34.6893,34.7961,372457.0
2019-02-20 15:40:00,42.34,42.37,42.29,42.3,436652.0,34.7961,34.8208,34.755,34.7632,436652.0
2019-02-20 15:50:00,42.3,42.42,42.3,42.42,823169.0,34.7632,34.8619,34.7632,34.8619,823169.0
2019-02-21 09:30:00,42.31,42.52,42.13,42.2,428772.0,34.7715,34.944,34.6235,34.6811,428772.0
2019-02-21 09:40:00,42.2,42.3,42.0,42.01,336624.0,34.6811,34.7632,34.5167,34.5249,336624.0
2019-02-21 09:50:00,42.0,42.12,41.95,42.1,436886.0,34.5167,34.6153,34.4756,34.5989,436886.0
2019-02-21 10:00:00,42.09,42.2,42.05,42.14,207367.0,34.5907,34.6811,34.5578,34.6318,207367.0
2019-02-21 10:10:00,42.14,42.15,41.94,42.0,192482.0,34.6318,34.64,34.4674,34.5167,192482.0
2019-02-21 10:20:00,42.0,42.06,41.93,41.95,160292.0,34.5167,34.566,34.4592,34.4756,160292.0
2019-02-21 10:30:00,41.95,42.03,41.94,41.98,158206.0,34.4756,34.5413,34.4674,34.5003,158206.0
2019-02-21 10:40:00,41.99,42.04,41.92,41.96,172134.0,34.5085,34.5496,34.4509,34.4838,172134.0
2019-02-21 10:50:00,41.96,41.99,41.9,41.9,188137.0,34.4838,34.5085,34.4345,34.4345,188137.0
2019-02-21 11:00:00,41.89,41.91,41.79,41.8,194428.0,34.4263,34.4427,34.3441,34.3523,194428.0
2019-02-21 11:10:00,41.81,41.94,41.8,41.92,136238.0,34.3605,34.4674,34.3523,34.4509,136238.0
2019-02-21 11:20:00,41.92,41.94,41.76,41.78,193854.0,34.4509,34.4674,34.3195,34.3359,193854.0
2019-02-21 11:30:00,41.78,41.86,41.76,41.83,191154.0,34.3359,34.4016,34.3195,34.377,191154.0
2019-02-21 11:40:00,41.83,41.85,41.77,41.8,134018.0,34.377,34.3934,34.3277,34.3523,134018.0
2019-02-21 11:50:00,41.8,41.96,41.79,41.91,155495.0,34.3523,34.4838,34.3441,34.4427,155495.0
2019-02-21 12:00:00,41.92,41.94,41.86,41.9,128960.0,34.4509,34.4674,34.4016,34.4345,128960.0
2019-02-21 12:10:00,41.9,41.94,41.86,41.86,154262.0,34.4345,34.4674,34.4016,34.4016,154262.0
2019-02-21 12:20:00,41.86,41.91,41.84,41.88,81264.0,34.4016,34.4427,34.3852,34.4181,81264.0
2019-02-21 12:30:00,41.88,41.93,41.85,41.86,95911.0,34.4181,34.4592,34.3934,34.4016,95911.0
2019-02-21 12:40:00,41.86,41.9,41.85,41.89,57144.0,34.4016,34.4345,34.3934,34.4263,57144.0
2019-02-21 12:50:00,41.89,42.01,41.88,41.99,210433.0,34.4263,34.5249,34.4181,34.5085,210433.0
2019-02-21 13:00:00,41.99,42.02,41.96,42.02,94056.0,34.5085,34.5331,34.4838,34.5331,94056.0
2019-02-21 13:10:00,42.02,42.05,42.0,42.02,149049.0,34.5331,34.5578,34.5167,34.5331,149049.0
2019-02-21 13:20:00,42.02,42.03,41.96,41.97,151906.0,34.5331,34.5413,34.4838,34.492,151906.0
2019-02-21 13:30:00,41.96,41.97,41.89,41.93,181310.0,34.4838,34.492,34.4263,34.4592,181310.0
2019-02-21 13:40:00,41.92,41.93,41.86,41.92,248367.0,34.4509,34.4592,34.4016,34.4509,248367.0
2019-02-21 13:50:00,41.92,41.93,41.88,41.91,336483.0,34.4509,34.4592,34.4181,34.4427,336483.0
2019-02-21 14:00:00,41.91,41.95,41.91,41.93,246514.0,34.4427,34.4756,34.4427,34.4592,246514.0
2019-02-21 14:10:00,41.92,41.93,41.8,41.8,187144.0,34.4509,34.4592,34.3523,34.3523,187144.0
2019-02-21 14:20:00,41.81,41.81,41.68,41.77,176171.0,34.3605,34.3605,34.2537,34.3277,176171.0
2019-02-21 14:30:00,41.77,41.81,41.75,41.79,105229.0,34.3277,34.3605,34.3112,34.3441,105229.0
2019-02-21 14:40:00,41.79,41.88,41.78,41.8,211363.0,34.3441,34.4181,34.3359,34.3523,211363.0
2019-02-21 14:50:00,41.8,41.85,41.75,41.84,152895.0,34.3523,34.3934,34.3112,34.3852,152895.0
2019-02-21 15:00:00,41.84,41.94,41.82,41.92,149776.0,34.3852,34.4674,34.3688,34.4509,149776.0
2019-02-21 15:10:00,41.92,41.94,41.87,41.87,158511.0,34.4509,34.4674,34.4099,34.4099,158511.0
2019-02-21 15:20:00,41.87,41.88,41.85,41.86,123306.0,34.4099,34.4181,34.3934,34.4016,123306.0
2019-02-21 15:30:00,41.87,41.87,41.79,41.82,218257.0,34.4099,34.4099,34.3441,34.3688,218257.0
2019-02-21 15:40:00,41.83,41.94,41.81,41.9,346513.0,34.377,34.4674,34.3605,34.4345,346513.0
2019-02-21 15:50:00,41.91,41.99,41.89,41.96,807721.0,34.4427,34.5085,34.4263,34.4838,807721.0
2019-02-22 09:30:00,42.05,42.24,42.0,42.08,478895.0,34.5578,34.7139,34.5167,34.5824,478895.0
2019-02-22 09:40:00,42.07,42.1,41.82,41.89,231578.0,34.5742,34.5989,34.3688,34.4263,231578.0
2019-02-22 09:50:00,41.9,41.99,41.81,41.82,222467.0,34.4345,34.5085,34.3605,34.3688,222467.0
2019-02-22 10:00:00,41.82,41.87,41.73,41.77,319216.0,34.3688,34.4099,34.2948,34.3277,319216.0
2019-02-22 10:10:00,41.77,41.95,41.75,41.93,175457.0,34.3277,34.4756,34.3112,34.4592,175457.0
2019-02-22 10:20:00,41.92,41.96,41.83,41.87,91296.0,34.4509,34.4838,34.377,34.4099,91296.0
2019-02-22 10:30:00,41.88,41.9,41.7,41.71,168480.0,34.4181,34.4345,34.2701,34.2784,168480.0
2019-02-22 10:40:00,41.71,41.82,41.7,41.8,134463.0,34.2784,34.3688,34.2701,34.3523,134463.0
2019-02-22 10:50:00,41.79,41.86,41.76,41.84,96888.0,34.3441,34.4016,34.3195,34.3852,96888.0
2019-02-22 11:00:00,41.84,41.92,41.81,41.9,141558.0,34.3852,34.4509,34.3605,34.4345,141558.0
2019-02-22 11:10:00,41.9,41.98,41.9,41.97,120988.0,34.4345,34.5003,34.4345,34.492,120988.0
2019-02-22 11:20:00,41.97,42.04,41.96,42.02,112421.0,34.492,34.5496,34.4838,34.5331,112421.0
2019-02-22 11:30:00,42.03,42.05,41.94,41.95,131388.0,34.5413,34.5578,34.4674,34.4756,131388.0
2019-02-22 11:40:00,41.94,41.95,41.92,41.93,113832.0,34.4674,34.4756,34.4509,34.4592,113832.0
2019-02-22 11:50:00,41.94,41.95,41.86,41.88,148901.0,34.4674,34.4756,34.4016,34.4181,148901.0
2019-02-22 12:00:00,41.87,41.93,41.87,41.88,141574.0,34.4099,34.4592,34.4099,34.4181,141574.0
2019-02-22 12:10:00,41.88,41.89,41.85,41.86,69427.0,34.4181,34.4263,34.3934,34.4016,69427.0
2019-02-22 12:20:00,41.86,41.88,41.84,41.88,115582.0,34.4016,34.4181,34.3852,34.4181,115582.0
2019-02-22 12:30:00,41.87,41.88,41.81,41.86,155696.0,34.4099,34.4181,34.3605,34.4016,155696.0
2019-02-22 12:40:00,41.86,41.9,41.85,41.89,66896.0,34.4016,34.4345,34.3934,34.4263,66896.0
2019-02-22 12:50:00,41.89,41.9,41.84,41.86,65739.0,34.4263,34.4345,34.3852,34.4016,65739.0
2019-02-22 13:00:00,41.86,41.87,41.78,41.79,84020.0,34.4016,34.4099,34.3359,34.3441,84020.0
2019-02-22 13:10:00,41.79,41.81,41.73,41.76,182632.0,34.3441,34.3605,34.2948,34.3195,182632.0
2019-02-22 13:20:00,41.76,41.79,41.75,41.79,93085.0,34.3195,34.3441,34.3112,34.3441,93085.0
2019-02-22 13:30:00,41.79,41.81,41.76,41.77,151614.0,34.3441,34.3605,34.3195,34.3277,151614.0
2019-02-22 13:40:00,41.78,41.78,41.74,41.77,81810.0,34.3359,34.3359,34.303,34.3277,81810.0
2019-02-22 13:50:00,41.77,41.79,41.73,41.78,58408.0,34.3277,34.3441,34.2948,34.3359,58408.0
2019-02-22 14:00:00,41.78,41.8,41.73,41.8,95470.0,34.3359,34.3523,34.2948,34.3523,95470.0
2019-02-22 14:10:00,41.8,41.82,41.76,41.76,102081.0,34.3523,34.3688,34.3195,34.3195,102081.0
2019-02-22 14:20:00,41.76,41.78,41.72,41.76,90831.0,34.3195,34.3359,34.2866,34.3195,90831.0
2019-02-22 14:30:00,41.77,41.78,41.65,41.67,143503.0,34.3277,34.3359,34.2291,34.2455,143503.0
2019-02-22 14:40:00,41.67,41.7,41.6,41.69,259628.0,34.2455,34.2701,34.188,34.2619,259628.0
2019-02-22 14:50:00,41.69,41.75,41.69,41.72,67200.0,34.2619,34.3112,34.2619,34.2866,67200.0
2019-02-22 15:00:00,41.71,41.78,41.7,41.73,107484.0,34.2784,34.3359,34.2701,34.2948,107484.0
2019-02-22 15:10:00,41.74,41.75,41.67,41.68,226341.0,34.303,34.3112,34.2455,34.2537,226341.0
2019-02-22 15:20:00,41.68,41.8,41.68,41.78,336662.0,34.2537,34.3523,34.2537,34.3359,336662.0
2019-02-22 15:30:00,41.78,41.78,41.69,41.72,539504.0,34.3359,34.3359,34.2619,34.2866,539504.0
2019-02-22 15:40:00,41.72,41.8,41.71,41.75,385759.0,34.2866,34.3523,34.2784,34.3112,385759.0
2019-02-22 15:50:00,41.76,41.82,41.68,41.79,1581306.0,34.3195,34.3688,34.2537,34.3441,1581306.0
2019-02-25 09:30:00,42.13,42.52,42.11,42.52,594758.0,34.6235,34.944,34.6071,34.944,594758.0
2019-02-25 09:40:00,42.52,42.66,42.4,42.66,448224.0,34.944,35.0591,34.8454,35.0591,448224.0
2019-02-25 09:50:00,42.66,42.86,42.63,42.74,470939.0,35.0591,35.2235,35.0344,35.1248,470939.0
2019-02-25 10:00:00,42.74,42.83,42.71,42.8,305061.0,35.1248,35.1988,35.1002,35.1742,305061.0
2019-02-25 10:10:00,42.79,42.8,42.71,42.75,172488.0,35.1659,35.1742,35.1002,35.1331,172488.0
2019-02-25 10:20:00,42.75,42.75,42.59,42.62,249621.0,35.1331,35.1331,35.0016,35.0262,249621.0
2019-02-25 10:30:00,42.63,42.69,42.58,42.68,165110.0,35.0344,35.0838,34.9934,35.0755,165110.0
2019-02-25 10:40:00,42.67,42.76,42.65,42.76,185245.0,35.0673,35.1413,35.0509,35.1413,185245.0
2019-02-25 10:50:00,42.76,42.8,42.72,42.79,188746.0,35.1413,35.1742,35.1084,35.1659,188746.0
2019-02-25 11:00:00,42.78,42.8,42.67,42.68,160081.0,35.1577,35.1742,35.0673,35.0755,160081.0
2019-02-25 11:10:00,42.68,42.7,42.65,42.67,122698.0,35.0755,35.092,35.0509,35.0673,122698.0
2019-02-25 11:20:00,42.66,42.67,42.6,42.65,123501.0,35.0591,35.0673,35.0098,35.0509,123501.0
2019-02-25 11:30:00,42.65,42.71,42.62,42.67,121151.0,35.0509,35.1002,35.0262,35.0673,121151.0
2019-02-25 11:40:00,42.68,42.75,42.65,42.75,113828.0,35.0755,35.1331,35.0509,35.1331,113828.0
2019-02-25 11:50:00,42.74,42.79,42.69,42.78,177537.0,35.1248,35.1659,35.0838,35.1577,177537.0
2019-02-25 12:00:00,42.77,42.79,42.74,42.77,108789.0,35.1495,35.1659,35.1248,35.1495,108789.0
2019-02-25 12:10:00,42.77,42.82,42.76,42.8,106585.0,35.1495,35.1906,35.1413,35.1742,106585.0
2019-02-25 12:20:00,42.8,42.81,42.71,42.72,114918.0,35.1742,35.1824,35.1002,35.1084,114918.0
2019-02-25 12:30:00,42.72,42.73,42.68,42.72,118524.0,35.1084,35.1166,35.0755,35.1084,118524.0
2019-02-25 12:40:00,42.72,42.81,42.72,42.81,95591.0,35.1084,35.1824,35.1084,35.1824,95591.0
2019-02-25 12:50:00,42.81,42.81,42.64,42.7,124867.0,35.1824,35.1824,35.0427,35.092,124867.0
2019-02-25 13:00:00,42.69,42.71,42.68,42.68,78329.0,35.0838,35.1002,35.0755,35.0755,78329.0
2019-02-25 13:10:00,42.69,42.7,42.64,42.65,100429.0,35.0838,35.092,35.0427,35.0509,100429.0
2019-02-25 13:20:00,42.65,42.66,42.59,42.62,76691.0,35.0509,35.0591,35.0016,35.0262,76691.0
2019-02-25 13:30:00,42.61,42.62,42.49,42.5,104433.0,35.018,35.0262,34.9194,34.9276,104433.0
2019-02-25 13:40:00,42.5,42.55,42.5,42.55,111189.0,34.9276,34.9687,34.9276,34.9687,111189.0
2019-02-25 13:50:00,42.55,42.59,42.54,42.58,145033.0,34.9687,35.0016,34.9605,34.9934,145033.0
2019-02-25 14:00:00,42.57,42.64,42.57,42.61,128347.0,34.9851,35.0427,34.9851,35.018,128347.0
2019-02-25 14:10:00,42.62,42.62,42.54,42.55,111131.0,35.0262,35.0262,34.9605,34.9687,111131.0
2019-02-25 14:20:00,42.56,42.56,42.46,42.46,101273.0,34.9769,34.9769,34.8947,34.8947,101273.0
2019-02-25 14:30:00,42.47,42.48,42.34,42.39,393812.0,34.903,34.9112,34.7961,34.8372,393812.0
2019-02-25 14:40:00,42.38,42.44,42.35,42.36,275653.0,34.829,34.8783,34.8043,34.8126,275653.0
2019-02-25 14:50:00,42.36,42.44,42.34,42.41,299009.0,34.8126,34.8783,34.7961,34.8536,299009.0
2019-02-25 15:00:00,42.41,42.41,42.25,42.3,431600.0,34.8536,34.8536,34.7222,34.7632,431600.0
2019-02-25 15:10:00,42.3,42.38,42.27,42.38,204791.0,34.7632,34.829,34.7386,34.829,204791.0
2019-02-25 15:20:00,42.38,42.38,42.26,42.27,204779.0,34.829,34.829,34.7304,34.7386,204779.0
2019-02-25 15:30:00,42.26,42.36,42.25,42.36,350574.0,34.7304,34.8126,34.7222,34.8126,350574.0
2019-02-25 15:40:00,42.35,42.37,42.26,42.26,396180.0,34.8043,34.8208,34.7304,34.7304,396180.0
2019-02-25 15:50:00,42.27,42.28,42.18,42.2,1202154.0,34.7386,34.7468,34.6646,34.6811,1202154.0
2019-02-26 09:30:00,41.98,42.14,41.84,42.06,359592.0,34.5003,34.6318,34.3852,34.566,359592.0
2019-02-26 09:40:00,42.06,42.07,41.63,41.72,476223.0,34.566,34.5742,34.2126,34.2866,476223.0
2019-02-26 09:50:00,41.72,41.97,41.69,41.88,207871.0,34.2866,34.492,34.2619,34.4181,207871.0
2019-02-26 10:00:00,41.89,42.09,41.88,41.91,225410.0,34.4263,34.5907,34.4181,34.4427,225410.0
2019-02-26 10:10:00,41.91,42.08,41.9,42.05,284209.0,34.4427,34.5824,34.4345,34.5578,284209.0
2019-02-26 10:20:00,42.06,42.27,42.04,42.23,220662.0,34.566,34.7386,34.5496,34.7057,220662.0
2019-02-26 10:30:00,42.23,42.38,42.22,42.36,165383.0,34.7057,34.829,34.6975,34.8126,165383.0
2019-02-26 10:40:00,42.35,42.42,42.34,42.35,213931.0,34.8043,34.8619,34.7961,34.8043,213931.0
2019-02-26 10:50:00,42.34,42.35,42.14,42.14,168322.0,34.7961,34.8043,34.6318,34.6318,168322.0
2019-02-26 11:00:00,42.14,42.31,42.12,42.28,140293.0,34.6318,34.7715,34.6153,34.7468,140293.0
2019-02-26 11:10:00,42.28,42.42,42.25,42.39,206656.0,34.7468,34.8619,34.7222,34.8372,206656.0
2019-02-26 11:20:00,42.38,42.4,42.31,42.39,127735.0,34.829,34.8454,34.7715,34.8372,127735.0
2019-02-26 11:30:00,42.39,42.53,42.38,42.47,368125.0,34.8372,34.9523,34.829,34.903,368125.0
2019-02-26 11:40:00,42.48,42.6,42.47,42.6,189076.0,34.9112,35.0098,34.903,35.0098,189076.0
2019-02-26 11:50:00,42.59,42.64,42.55,42.61,221811.0,35.0016,35.0427,34.9687,35.018,221811.0
2019-02-26 12:00:00,42.61,42.68,42.54,42.55,322023.0,35.018,35.0755,34.9605,34.9687,322023.0
2019-02-26 12:10:00,42.54,42.58,42.48,42.58,100582.0,34.9605,34.9934,34.9112,34.9934,100582.0
2019-02-26 12:20:00,42.57,42.64,42.55,42.55,145116.0,34.9851,35.0427,34.9687,34.9687,145116.0
2019-02-26 12:30:00,42.56,42.57,42.44,42.47,103469.0,34.9769,34.9851,34.8783,34.903,103469.0
2019-02-26 12:40:00,42.47,42.51,42.39,42.41,96196.0,34.903,34.9358,34.8372,34.8536,96196.0
2019-02-26 12:50:00,42.42,42.44,42.39,42.39,106288.0,34.8619,34.8783,34.8372,34.8372,106288.0
2019-02-26 13:00:00,42.39,42.5,42.38,42.5,174983.0,34.8372,34.9276,34.829,34.9276,174983.0
2019-02-26 13:10:00,42.49,42.55,42.46,42.48,255938.0,34.9194,34.9687,34.8947,34.9112,255938.0
2019-02-26 13:20:00,42.48,42.52,42.43,42.47,111550.0,34.9112,34.944,34.8701,34.903,111550.0
2019-02-26 13:30:00,42.48,42.48,42.43,42.44,129292.0,34.9112,34.9112,34.8701,34.8783,129292.0
2019-02-26 13:40:00,42.45,42.45,42.36,42.41,140864.0,34.8865,34.8865,34.8126,34.8536,140864.0
2019-02-26 13:50:00,42.42,42.44,42.41,42.43,65026.0,34.8619,34.8783,34.8536,34.8701,65026.0
2019-02-26 14:00:00,42.43,42.52,42.42,42.45,143244.0,34.8701,34.944,34.8619,34.8865,143244.0
2019-02-26 14:10:00,42.45,42.48,42.4,42.43,116643.0,34.8865,34.9112,34.8454,34.8701,116643.0
2019-02-26 14:20:00,42.43,42.44,42.38,42.43,75974.0,34.8701,34.8783,34.829,34.8701,75974.0
2019-02-26 14:30:00,42.43,42.5,42.4,42.5,133326.0,34.8701,34.9276,34.8454,34.9276,133326.0
2019-02-26 14:40:00,42.5,42.53,42.46,42.52,130202.0,34.9276,34.9523,34.8947,34.944,130202.0
2019-02-26 14:50:00,42.51,42.54,42.49,42.52,101715.0,34.9358,34.9605,34.9194,34.944,101715.0
2019-02-26 15:00:00,42.51,42.59,42.51,42.53,180699.0,34.9358,35.0016,34.9358,34.9523,180699.0
2019-02-26 15:10:00,42.54,42.61,42.51,42.55,145294.0,34.9605,35.018,34.9358,34.9687,145294.0
2019-02-26 15:20:00,42.55,42.62,42.55,42.6,256695.0,34.9687,35.0262,34.9687,35.0098,256695.0
2019-02-26 15:30:00,42.61,42.61,42.52,42.54,331359.0,35.018,35.018,34.944,34.9605,331359.0
2019-02-26 15:40:00,42.53,42.56,42.5,42.52,242987.0,34.9523,34.9769,34.9276,34.944,242987.0
2019-02-26 15:50:00,42.52,42.52,42.41,42.42,727149.0,34.944,34.944,34.8536,34.8619,727149.0
2019-02-27 09:30:00,42.47,42.51,42.25,42.5,395699.0,34.903,34.9358,34.7222,34.9276,395699.0
2019-02-27 09:40:00,42.5,42.57,42.44,42.47,270397.0,34.9276,34.9851,34.8783,34.903,270397.0
2019-02-27 09:50:00,42.47,42.63,42.43,42.62,271142.0,34.903,35.0344,34.8701,35.0262,271142.0
2019-02-27 10:00:00,42.63,42.71,42.54,42.7,217046.0,35.0344,35.1002,34.9605,35.092,217046.0
2019-02-27 10:10:00,42.7,42.71,42.43,42.47,412073.0,35.092,35.1002,34.8701,34.903,412073.0
2019-02-27 10:20:00,42.46,42.48,42.33,42.44,196768.0,34.8947,34.9112,34.7879,34.8783,196768.0
2019-02-27 10:30:00,42.44,42.52,42.39,42.5,178546.0,34.8783,34.944,34.8372,34.9276,178546.0
2019-02-27 10:40:00,42.5,42.53,42.42,42.53,135863.0,34.9276,34.9523,34.8619,34.9523,135863.0
2019-02-27 10:50:00,42.52,42.55,42.45,42.48,131165.0,34.944,34.9687,34.8865,34.9112,131165.0
2019-02-27 11:00:00,42.49,42.54,42.41,42.48,125069.0,34.9194,34.9605,34.8536,34.9112,125069.0
2019-02-27 11:10:00,42.49,42.53,42.45,42.5,155442.0,34.9194,34.9523,34.8865,34.9276,155442.0
2019-02-27 11:20:00,42.5,42.58,42.49,42.55,161449.0,34.9276,34.9934,34.9194,34.9687,161449.0
2019-02-27 11:30:00,42.55,42.58,42.48,42.5,202012.0,34.9687,34.9934,34.9112,34.9276,202012.0
2019-02-27 11:40:00,42.5,42.54,42.48,42.54,102775.0,34.9276,34.9605,34.9112,34.9605,102775.0
2019-02-27 11:50:00,42.54,42.57,42.52,42.53,69970.0,34.9605,34.9851,34.944,34.9523,69970.0
2019-02-27 12:00:00,42.53,42.56,42.51,42.54,75650.0,34.9523,34.9769,34.9358,34.9605,75650.0
2019-02-27 12:10:00,42.53,42.6,42.52,42.59,82759.0,34.9523,35.0098,34.944,35.0016,82759.0
2019-02-27 12:20:00,42.59,42.6,42.55,42.57,57628.0,35.0016,35.0098,34.9687,34.9851,57628.0
2019-02-27 12:30:00,42.58,42.58,42.53,42.55,63127.0,34.9934,34.9934,34.9523,34.9687,63127.0
2019-02-27 12:40:00,42.55,42.57,42.54,42.55,65433.0,34.9687,34.9851,34.9605,34.9687,65433.0
2019-02-27 12:50:00,42.56,42.57,42.49,42.52,66064.0,34.9769,34.9851,34.9194,34.944,66064.0
2019-02-27 13:00:00,42.52,42.58,42.51,42.58,97101.0,34.944,34.9934,34.9358,34.9934,97101.0
2019-02-27 13:10:00,42.57,42.63,42.56,42.63,116838.0,34.9851,35.0344,34.9769,35.0344,116838.0
2019-02-27 13:20:00,42.63,42.7,42.62,42.67,101547.0,35.0344,35.092,35.0262,35.0673,101547.0
2019-02-27 13:30:00,42.67,42.7,42.63,42.63,112188.0,35.0673,35.092,35.0344,35.0344,112188.0
2019-02-27 13:40:00,42.64,42.66,42.6,42.64,92586.0,35.0427,35.0591,35.0098,35.0427,92586.0
2019-02-27 13:50:00,42.64,42.68,42.61,42.61,63371.0,35.0427,35.0755,35.018,35.018,63371.0
2019-02-27 14:00:00,42.6,42.63,42.57,42.59,73791.0,35.0098,35.0344,34.9851,35.0016,73791.0
2019-02-27 14:10:00,42.59,42.69,42.59,42.68,87307.0,35.0016,35.0838,35.0016,35.0755,87307.0
2019-02-27 14:20:00,42.68,42.68,42.61,42.62,72784.0,35.0755,35.0755,35.018,35.0262,72784.0
2019-02-27 14:30:00,42.62,42.63,42.58,42.61,110905.0,35.0262,35.0344,34.9934,35.018,110905.0
2019-02-27 14:40:00,42.61,42.64,42.56,42.6,176138.0,35.018,35.0427,34.9769,35.0098,176138.0
2019-02-27 14:50:00,42.59,42.6,42.5,42.56,95017.0,35.0016,35.0098,34.9276,34.9769,95017.0
2019-02-27 15:00:00,42.56,42.61,42.52,42.61,91603.0,34.9769,35.018,34.944,35.018,91603.0
2019-02-27 15:10:00,42.61,42.65,42.58,42.58,87465.0,35.018,35.0509,34.9934,34.9934,87465.0
2019-02-27 15:20:00,42.58,42.6,42.55,42.57,129069.0,34.9934,35.0098,34.9687,34.9851,129069.0
2019-02-27 15:30:00,42.56,42.61,42.54,42.59,226646.0,34.9769,35.018,34.9605,35.0016,226646.0
2019-02-27 15:40:00,42.6,42.6,42.51,42.55,225286.0,35.0098,35.0098,34.9358,34.9687,225286.0
2019-02-27 15:50:00,42.56,42.58,42.53,42.55,551252.0,34.9769,34.9934,34.9523,34.9687,551252.0
2019-02-28 09:30:00,42.49,42.61,42.35,42.43,315354.0,34.9194,35.018,34.8043,34.8701,315354.0
2019-02-28 09:40:00,42.43,42.62,42.42,42.43,251531.0,34.8701,35.0262,34.8619,34.8701,251531.0
2019-02-28 09:50:00,42.43,42.55,42.41,42.51,210417.0,34.8701,34.9687,34.8536,34.9358,210417.0
2019-02-28 10:00:00,42.5,42.58,42.34,42.37,232536.0,34.9276,34.9934,34.7961,34.8208,232536.0
2019-02-28 10:10:00,42.36,42.5,42.36,42.41,183542.0,34.8126,34.9276,34.8126,34.8536,183542.0
2019-02-28 10:20:00,42.41,42.45,42.38,42.44,111674.0,34.8536,34.8865,34.829,34.8783,111674.0
2019-02-28 10:30:00,42.45,42.55,42.44,42.47,190658.0,34.8865,34.9687,34.8783,34.903,190658.0
2019-02-28 10:40:00,42.47,42.48,42.31,42.34,172241.0,34.903,34.9112,34.7715,34.7961,172241.0
2019-02-28 10:50:00,42.33,42.33,42.16,42.18,348607.0,34.7879,34.7879,34.6482,34.6646,348607.0
2019-02-28 11:00:00,42.18,42.27,42.12,42.14,128367.0,34.6646,34.7386,34.6153,34.6318,128367.0
2019-02-28 11:10:00,42.15,42.17,42.08,42.16,244610.0,34.64,34.6564,34.5824,34.6482,244610.0
2019-02-28 11:20:00,42.16,42.26,42.15,42.15,249559.0,34.6482,34.7304,34.64,34.64,249559.0
2019-02-28 11:30:00,42.15,42.16,42.09,42.12,218896.0,34.64,34.6482,34.5907,34.6153,218896.0
2019-02-28 11:40:00,42.12,42.13,42.05,42.08,196240.0,34.6153,34.6235,34.5578,34.5824,196240.0
2019-02-28 11:50:00,42.08,42.08,42.01,42.03,139836.0,34.5824,34.5824,34.5249,34.5413,139836.0
2019-02-28 12:00:00,42.03,42.18,42.03,42.13,208314.0,34.5413,34.6646,34.5413,34.6235,208314.0
2019-02-28 12:10:00,42.13,42.14,42.08,42.12,155156.0,34.6235,34.6318,34.5824,34.6153,155156.0
2019-02-28 12:20:00,42.12,42.14,42.07,42.09,219325.0,34.6153,34.6318,34.5742,34.5907,219325.0
2019-02-28 12:30:00,42.09,42.1,42.04,42.07,98561.0,34.5907,34.5989,34.5496,34.5742,98561.0
2019-02-28 12:40:00,42.07,42.1,42.04,42.06,83126.0,34.5742,34.5989,34.5496,34.566,83126.0
2019-02-28 12:50:00,42.06,42.12,42.03,42.1,128957.0,34.566,34.6153,34.5413,34.5989,128957.0
2019-02-28 13:00:00,42.11,42.12,42.0,42.01,137182.0,34.6071,34.6153,34.5167,34.5249,137182.0
2019-02-28 13:10:00,42.01,42.03,41.95,42.0,160517.0,34.5249,34.5413,34.4756,34.5167,160517.0
2019-02-28 13:20:00,42.01,42.02,41.98,42.02,108096.0,34.5249,34.5331,34.5003,34.5331,108096.0
2019-02-28 13:30:00,42.02,42.05,42.01,42.03,63832.0,34.5331,34.5578,34.5249,34.5413,63832.0
2019-02-28 13:40:00,42.04,42.05,41.92,41.96,134855.0,34.5496,34.5578,34.4509,34.4838,134855.0
2019-02-28 13:50:00,41.95,41.96,41.9,41.92,124175.0,34.4756,34.4838,34.4345,34.4509,124175.0
2019-02-28 14:00:00,41.92,41.95,41.87,41.92,313752.0,34.4509,34.4756,34.4099,34.4509,313752.0
2019-02-28 14:10:00,41.92,42.01,41.91,41.98,183725.0,34.4509,34.5249,34.4427,34.5003,183725.0
2019-02-28 14:20:00,41.99,42.01,41.95,41.96,186468.0,34.5085,34.5249,34.4756,34.4838,186468.0
2019-02-28 14:30:00,41.96,41.97,41.87,41.9,234426.0,34.4838,34.492,34.4099,34.4345,234426.0
2019-02-28 14:40:00,41.89,41.9,41.84,41.88,121659.0,34.4263,34.4345,34.3852,34.4181,121659.0
2019-02-28 14:50:00,41.88,41.91,41.85,41.88,142191.0,34.4181,34.4427,34.3934,34.4181,142191.0
2019-02-28 15:00:00,41.88,41.91,41.85,41.9,213678.0,34.4181,34.4427,34.3934,34.4345,213678.0
2019-02-28 15:10:00,41.91,41.92,41.86,41.89,216213.0,34.4427,34.4509,34.4016,34.4263,216213.0
2019-02-28 15:20:00,41.9,42.01,41.87,41.96,429076.0,34.4345,34.5249,34.4099,34.4838,429076.0
2019-02-28 15:30:00,41.96,42.07,41.95,42.0,304322.0,34.4838,34.5742,34.4756,34.5167,304322.0
2019-02-28 15:40:00,42.0,42.01,41.93,41.96,423320.0,34.5167,34.5249,34.4592,34.4838,423320.0
2019-02-28 15:50:00,41.96,42.0,41.88,41.98,1414874.0,34.4838,34.5167,34.4181,34.5003,1414874.0
2019-03-01 09:30:00,42.35,42.75,42.35,42.73,877147.0,34.8043,35.1331,34.8043,35.1166,877147.0
2019-03-01 09:40:00,42.73,42.87,42.72,42.84,447689.0,35.1166,35.2317,35.1084,35.207,447689.0
2019-03-01 09:50:00,42.84,42.86,42.57,42.76,381600.0,35.207,35.2235,34.9851,35.1413,381600.0
2019-03-01 10:00:00,42.76,42.78,42.63,42.67,321542.0,35.1413,35.1577,35.0344,35.0673,321542.0
2019-03-01 10:10:00,42.68,42.72,42.62,42.66,218794.0,35.0755,35.1084,35.0262,35.0591,218794.0
2019-03-01 10:20:00,42.66,42.67,42.55,42.62,220662.0,35.0591,35.0673,34.9687,35.0262,220662.0
2019-03-01 10:30:00,42.63,42.63,42.49,42.52,236171.0,35.0344,35.0344,34.9194,34.944,236171.0
2019-03-01 10:40:00,42.53,42.65,42.44,42.65,188910.0,34.9523,35.0509,34.8783,35.0509,188910.0
2019-03-01 10:50:00,42.65,42.68,42.59,42.64,86370.0,35.0509,35.0755,35.0016,35.0427,86370.0
2019-03-01 11:00:00,42.64,42.7,42.58,42.61,107346.0,35.0427,35.092,34.9934,35.018,107346.0
2019-03-01 11:10:00,42.6,42.61,42.51,42.56,102522.0,35.0098,35.018,34.9358,34.9769,102522.0
2019-03-01 11:20:00,42.56,42.59,42.49,42.57,125996.0,34.9769,35.0016,34.9194,34.9851,125996.0
2019-03-01 11:30:00,42.56,42.59,42.49,42.54,77580.0,34.9769,35.0016,34.9194,34.9605,77580.0
2019-03-01 11:40:00,42.54,42.54,42.43,42.43,83561.0,34.9605,34.9605,34.8701,34.8701,83561.0
2019-03-01 11:50:00,42.43,42.64,42.38,42.44,1843140.0,34.8701,35.0427,34.829,34.8783,1843140.0
2019-03-01 12:00:00,42.45,42.53,42.41,42.5,184538.0,34.8865,34.9523,34.8536,34.9276,184538.0
2019-03-01 12:10:00,42.49,42.55,42.45,42.54,135512.0,34.9194,34.9687,34.8865,34.9605,135512.0
2019-03-01 12:20:00,42.54,42.65,42.51,42.62,176648.0,34.9605,35.0509,34.9358,35.0262,176648.0
2019-03-01 12:30:00,42.62,42.63,42.55,42.55,102918.0,35.0262,35.0344,34.9687,34.9687,102918.0
2019-03-01 12:40:00,42.55,42.58,42.5,42.56,277013.0,34.9687,34.9934,34.9276,34.9769,277013.0
2019-03-01 12:50:00,42.56,42.68,42.55,42.66,185527.0,34.9769,35.0755,34.9687,35.0591,185527.0
2019-03-01 13:00:00,42.66,42.67,42.59,42.64,124813.0,35.0591,35.0673,35.0016,35.0427,124813.0
2019-03-01 13:10:00,42.64,42.64,42.57,42.59,90792.0,35.0427,35.0427,34.9851,35.0016,90792.0
2019-03-01 13:20:00,42.59,42.6,42.55,42.55,61927.0,35.0016,35.0098,34.9687,34.9687,61927.0
2019-03-01 13:30:00,42.56,42.59,42.52,42.53,86558.0,34.9769,35.0016,34.944,34.9523,86558.0
2019-03-01 13:40:00,42.52,42.6,42.5,42.54,116564.0,34.944,35.0098,34.9276,34.9605,116564.0
2019-03-01 13:50:00,42.54,42.55,42.47,42.48,118405.0,34.9605,34.9687,34.903,34.9112,118405.0
2019-03-01 14:00:00,42.48,42.5,42.43,42.45,103034.0,34.9112,34.9276,34.8701,34.8865,103034.0
2019-03-01 14:10:00,42.45,42.49,42.44,42.47,95376.0,34.8865,34.9194,34.8783,34.903,95376.0
2019-03-01 14:20:00,42.47,42.59,42.47,42.59,181609.0,34.903,35.0016,34.903,35.0016,181609.0
2019-03-01 14:30:00,42.59,42.59,42.5,42.52,146066.0,35.0016,35.0016,34.9276,34.944,146066.0
2019-03-01 14:40:00,42.52,42.57,42.48,42.49,79532.0,34.944,34.9851,34.9112,34.9194,79532.0
2019-03-01 14:50:00,42.5,42.59,42.49,42.57,103559.0,34.9276,35.0016,34.9194,34.9851,103559.0
2019-03-01 15:00:00,42.57,42.57,42.52,42.55,200781.0,34.9851,34.9851,34.944,34.9687,200781.0
2019-03-01 15:10:00,42.55,42.57,42.5,42.52,97523.0,34.9687,34.9851,34.9276,34.944,97523.0
2019-03-01 15:20:00,42.52,42.53,42.47,42.51,184712.0,34.944,34.9523,34.903,34.9358,184712.0
2019-03-01 15:30:00,42.52,42.6,42.48,42.55,328142.0,34.944,35.0098,34.9112,34.9687,328142.0
2019-03-01 15:40:00,42.55,42.6,42.53,42.55,479002.0,34.9687,35.0098,34.9523,34.9687,479002.0
2019-03-01 15:50:00,42.55,42.58,42.47,42.51,1080158.0,34.9687,34.9934,34.903,34.9358,1080158.0
2019-03-04 09:30:00,42.55,42.9,42.55,42.86,415963.0,34.9687,35.2563,34.9687,35.2235,415963.0
2019-03-04 09:40:00,42.86,42.96,42.7,42.7,264589.0,35.2235,35.3056,35.092,35.092,264589.0
2019-03-04 09:50:00,42.7,42.87,42.69,42.85,145046.0,35.092,35.2317,35.0838,35.2152,145046.0
2019-03-04 10:00:00,42.84,42.88,42.8,42.88,186262.0,35.207,35.2399,35.1742,35.2399,186262.0
2019-03-04 10:10:00,42.88,43.0,42.86,42.98,231321.0,35.2399,35.3385,35.2235,35.3221,231321.0
2019-03-04 10:20:00,42.98,42.99,42.91,42.96,278545.0,35.3221,35.3303,35.2646,35.3056,278545.0
2019-03-04 10:30:00,42.96,43.0,42.93,43.0,176684.0,35.3056,35.3385,35.281,35.3385,176684.0
2019-03-04 10:40:00,42.99,43.1,42.98,43.08,577345.0,35.3303,35.4207,35.3221,35.4043,577345.0
2019-03-04 10:50:00,43.07,43.08,42.91,42.96,221084.0,35.396,35.4043,35.2646,35.3056,221084.0
2019-03-04 11:00:00,42.95,42.98,42.8,42.82,284109.0,35.2974,35.3221,35.1742,35.1906,284109.0
2019-03-04 11:10:00,42.81,42.87,42.76,42.84,187185.0,35.1824,35.2317,35.1413,35.207,187185.0
2019-03-04 11:20:00,42.84,42.87,42.57,42.58,213896.0,35.207,35.2317,34.9851,34.9934,213896.0
2019-03-04 11:30:00,42.57,42.59,42.49,42.5,278325.0,34.9851,35.0016,34.9194,34.9276,278325.0
2019-03-04 11:40:00,42.49,42.51,42.36,42.38,275127.0,34.9194,34.9358,34.8126,34.829,275127.0
2019-03-04 11:50:00,42.39,42.43,42.2,42.24,262768.0,34.8372,34.8701,34.6811,34.7139,262768.0
2019-03-04 12:00:00,42.23,42.36,42.2,42.26,195648.0,34.7057,34.8126,34.6811,34.7304,195648.0
2019-03-04 12:10:00,42.27,42.27,41.94,41.97,161093.0,34.7386,34.7386,34.4674,34.492,161093.0
2019-03-04 12:20:00,41.96,42.11,41.96,42.1,268583.0,34.4838,34.6071,34.4838,34.5989,268583.0
2019-03-04 12:30:00,42.09,42.12,41.95,41.98,186495.0,34.5907,34.6153,34.4756,34.5003,186495.0
2019-03-04 12:40:00,41.98,42.03,41.85,41.89,246594.0,34.5003,34.5413,34.3934,34.4263,246594.0
2019-03-04 12:50:00,41.89,41.99,41.83,41.91,254428.0,34.4263,34.5085,34.377,34.4427,254428.0
2019-03-04 13:00:00,41.91,41.91,41.8,41.83,168054.0,34.4427,34.4427,34.3523,34.377,168054.0
2019-03-04 13:10:00,41.83,41.93,41.81,41.9,182735.0,34.377,34.4592,34.3605,34.4345,182735.0
2019-03-04 13:20:00,41.9,42.05,41.89,42.02,145086.0,34.4345,34.5578,34.4263,34.5331,145086.0
2019-03-04 13:30:00,42.01,42.04,41.95,41.96,125101.0,34.5249,34.5496,34.4756,34.4838,125101.0
2019-03-04 13:40:00,41.96,42.08,41.95,42.04,119372.0,34.4838,34.5824,34.4756,34.5496,119372.0
2019-03-04 13:50:00,42.04,42.14,42.01,42.13,96758.0,34.5496,34.6318,34.5249,34.6235,96758.0
2019-03-04 14:00:00,42.13,42.17,42.09,42.12,126496.0,34.6235,34.6564,34.5907,34.6153,126496.0
2019-03-04 14:10:00,42.11,42.15,42.05,42.1,136210.0,34.6071,34.64,34.5578,34.5989,136210.0
2019-03-04 14:20:00,42.11,42.18,42.08,42.16,111737.0,34.6071,34.6646,34.5824,34.6482,111737.0
2019-03-04 14:30:00,42.17,42.18,42.07,42.08,111744.0,34.6564,34.6646,34.5742,34.5824,111744.0
2019-03-04 14:40:00,42.08,42.13,42.04,42.05,106653.0,34.5824,34.6235,34.5496,34.5578,106653.0
2019-03-04 14:50:00,42.05,42.12,41.99,41.99,144831.0,34.5578,34.6153,34.5085,34.5085,144831.0
2019-03-04 15:00:00,41.99,42.01,41.91,41.93,154205.0,34.5085,34.5249,34.4427,34.4592,154205.0
2019-03-04 15:10:00,41.93,42.03,41.93,42.01,148521.0,34.4592,34.5413,34.4592,34.5249,148521.0
2019-03-04 15:20:00,42.0,42.01,41.87,41.91,266288.0,34.5167,34.5249,34.4099,34.4427,266288.0
2019-03-04 15:30:00,41.91,42.0,41.88,41.96,375089.0,34.4427,34.5167,34.4181,34.4838,375089.0
2019-03-04 15:40:00,41.97,42.02,41.92,41.92,566610.0,34.492,34.5331,34.4509,34.4509,566610.0
2019-03-04 15:50:00,41.93,42.02,41.86,42.0,1598648.0,34.4592,34.5331,34.4016,34.5167,1598648.0
2019-03-05 09:30:00,41.98,41.98,41.51,41.55,326643.0,34.5003,34.5003,34.114,34.1469,326643.0
2019-03-05 09:40:00,41.56,41.59,41.34,41.47,636546.0,34.1551,34.1797,33.9743,34.0811,636546.0
2019-03-05 09:50:00,41.47,41.5,41.31,41.33,389607.0,34.0811,34.1058,33.9496,33.9661,389607.0
2019-03-05 10:00:00,41.33,41.59,41.33,41.55,423166.0,33.9661,34.1797,33.9661,34.1469,423166.0
2019-03-05 10:10:00,41.54,41.54,41.33,41.34,354449.0,34.1387,34.1387,33.9661,33.9743,354449.0
2019-03-05 10:20:00,41.33,41.42,41.32,41.38,288461.0,33.9661,34.04,33.9579,34.0072,288461.0
2019-03-05 10:30:00,41.38,41.44,41.35,41.4,221707.0,34.0072,34.0565,33.9825,34.0236,221707.0
2019-03-05 10:40:00,41.41,41.43,41.2,41.25,243958.0,34.0318,34.0483,33.8592,33.9003,243958.0
2019-03-05 10:50:00,41.24,41.35,41.19,41.34,287679.0,33.8921,33.9825,33.851,33.9743,287679.0
2019-03-05 11:00:00,41.34,41.43,41.32,41.43,174689.0,33.9743,34.0483,33.9579,34.0483,174689.0
2019-03-05 11:10:00,41.44,41.52,41.44,41.52,124956.0,34.0565,34.1222,34.0565,34.1222,124956.0
2019-03-05 11:20:00,41.52,41.55,41.48,41.52,144651.0,34.1222,34.1469,34.0893,34.1222,144651.0
2019-03-05 11:30:00,41.51,41.64,41.47,41.63,167891.0,34.114,34.2208,34.0811,34.2126,167891.0
2019-03-05 11:40:00,41.63,41.67,41.58,41.58,164499.0,34.2126,34.2455,34.1715,34.1715,164499.0
2019-03-05 11:50:00,41.58,41.61,41.48,41.52,115949.0,34.1715,34.1962,34.0893,34.1222,115949.0
2019-03-05 12:00:00,41.51,41.56,41.48,41.55,79347.0,34.114,34.1551,34.0893,34.1469,79347.0
2019-03-05 12:10:00,41.54,41.6,41.45,41.45,146327.0,34.1387,34.188,34.0647,34.0647,146327.0
2019-03-05 12:20:00,41.45,41.54,41.44,41.5,78874.0,34.0647,34.1387,34.0565,34.1058,78874.0
2019-03-05 12:30:00,41.51,41.54,41.49,41.52,57068.0,34.114,34.1387,34.0976,34.1222,57068.0
2019-03-05 12:40:00,41.51,41.59,41.5,41.58,70994.0,34.114,34.1797,34.1058,34.1715,70994.0
2019-03-05 12:50:00,41.57,41.63,41.57,41.63,71039.0,34.1633,34.2126,34.1633,34.2126,71039.0
2019-03-05 13:00:00,41.64,41.68,41.63,41.66,85964.0,34.2208,34.2537,34.2126,34.2373,85964.0
2019-03-05 13:10:00,41.67,41.69,41.64,41.64,71836.0,34.2455,34.2619,34.2208,34.2208,71836.0
2019-03-05 13:20:00,41.64,41.65,41.55,41.55,139780.0,34.2208,34.2291,34.1469,34.1469,139780.0
2019-03-05 13:30:00,41.55,41.61,41.54,41.6,76907.0,34.1469,34.1962,34.1387,34.188,76907.0
2019-03-05 13:40:00,41.6,41.62,41.55,41.61,102169.0,34.188,34.2044,34.1469,34.1962,102169.0
2019-03-05 13:50:00,41.61,41.65,41.61,41.62,87161.0,34.1962,34.2291,34.1962,34.2044,87161.0
2019-03-05 14:00:00,41.61,41.72,41.6,41.67,100218.0,34.1962,34.2866,34.188,34.2455,100218.0
2019-03-05 14:10:00,41.67,41.75,41.66,41.73,90245.0,34.2455,34.3112,34.2373,34.2948,90245.0
2019-03-05 14:20:00,41.73,41.8,41.72,41.8,133860.0,34.2948,34.3523,34.2866,34.3523,133860.0
2019-03-05 14:30:00,41.8,41.82,41.73,41.79,127415.0,34.3523,34.3688,34.2948,34.3441,127415.0
2019-03-05 14:40:00,41.79,41.81,41.78,41.78,116157.0,34.3441,34.3605,34.3359,34.3359,116157.0
2019-03-05 14:50:00,41.78,41.87,41.78,41.84,119179.0,34.3359,34.4099,34.3359,34.3852,119179.0
2019-03-05 15:00:00,41.84,41.92,41.82,41.85,275839.0,34.3852,34.4509,34.3688,34.3934,275839.0
2019-03-05 15:10:00,41.84,41.88,41.84,41.87,132987.0,34.3852,34.4181,34.3852,34.4099,132987.0
2019-03-05 15:20:00,41.87,41.91,41.84,41.91,260002.0,34.4099,34.4427,34.3852,34.4427,260002.0
2019-03-05 15:30:00,41.91,41.96,41.9,41.95,565639.0,34.4427,34.4838,34.4345,34.4756,565639.0
2019-03-05 15:40:00,41.95,42.04,41.95,42.0,555669.0,34.4756,34.5496,34.4756,34.5167,555669.0
2019-03-05 15:50:00,42.01,42.01,41.88,41.9,1252391.0,34.5249,34.5249,34.4181,34.4345,1252391.0
2019-03-06 09:30:00,41.83,42.09,41.81,41.97,277787.0,34.377,34.5907,34.3605,34.492,277787.0
2019-03-06 09:40:00,41.96,41.97,41.75,41.77,188347.0,34.4838,34.492,34.3112,34.3277,188347.0
2019-03-06 09:50:00,41.78,41.94,41.7,41.89,232974.0,34.3359,34.4674,34.2701,34.4263,232974.0
2019-03-06 10:00:00,41.9,41.96,41.83,41.95,173345.0,34.4345,34.4838,34.377,34.4756,173345.0
2019-03-06 10:10:00,41.95,41.97,41.88,41.93,188932.0,34.4756,34.492,34.4181,34.4592,188932.0
2019-03-06 10:20:00,41.93,42.06,41.86,41.87,149076.0,34.4592,34.566,34.4016,34.4099,149076.0
2019-03-06 10:30:00,41.88,41.96,41.85,41.94,169366.0,34.4181,34.4838,34.3934,34.4674,169366.0
2019-03-06 10:40:00,41.94,42.01,41.9,41.95,148824.0,34.4674,34.5249,34.4345,34.4756,148824.0
2019-03-06 10:50:00,41.95,42.01,41.89,41.91,173980.0,34.4756,34.5249,34.4263,34.4427,173980.0
2019-03-06 11:00:00,41.91,41.98,41.86,41.96,89221.0,34.4427,34.5003,34.4016,34.4838,89221.0
2019-03-06 11:10:00,41.96,41.97,41.92,41.92,80831.0,34.4838,34.492,34.4509,34.4509,80831.0
2019-03-06 11:20:00,41.92,41.95,41.84,41.91,168685.0,34.4509,34.4756,34.3852,34.4427,168685.0
2019-03-06 11:30:00,41.9,41.97,41.89,41.9,122824.0,34.4345,34.492,34.4263,34.4345,122824.0
2019-03-06 11:40:00,41.9,41.93,41.79,41.79,124917.0,34.4345,34.4592,34.3441,34.3441,124917.0
2019-03-06 11:50:00,41.79,41.8,41.73,41.76,82992.0,34.3441,34.3523,34.2948,34.3195,82992.0
2019-03-06 12:00:00,41.75,41.85,41.73,41.84,78204.0,34.3112,34.3934,34.2948,34.3852,78204.0
2019-03-06 12:10:00,41.84,41.84,41.76,41.76,79616.0,34.3852,34.3852,34.3195,34.3195,79616.0
2019-03-06 12:20:00,41.75,41.8,41.68,41.69,117799.0,34.3112,34.3523,34.2537,34.2619,117799.0
2019-03-06 12:30:00,41.7,41.73,41.67,41.7,115489.0,34.2701,34.2948,34.2455,34.2701,115489.0
2019-03-06 12:40:00,41.7,41.73,41.65,41.68,93705.0,34.2701,34.2948,34.2291,34.2537,93705.0
2019-03-06 12:50:00,41.68,41.74,41.63,41.65,80042.0,34.2537,34.303,34.2126,34.2291,80042.0
2019-03-06 13:00:00,41.66,41.71,41.64,41.68,55882.0,34.2373,34.2784,34.2208,34.2537,55882.0
2019-03-06 13:10:00,41.68,41.8,41.64,41.77,182004.0,34.2537,34.3523,34.2208,34.3277,182004.0
2019-03-06 13:20:00,41.77,41.8,41.73,41.76,79029.0,34.3277,34.3523,34.2948,34.3195,79029.0
2019-03-06 13:30:00,41.77,41.85,41.77,41.84,89917.0,34.3277,34.3934,34.3277,34.3852,89917.0
2019-03-06 13:40:00,41.84,41.84,41.7,41.72,74757.0,34.3852,34.3852,34.2701,34.2866,74757.0
2019-03-06 13:50:00,41.71,41.86,41.7,41.85,97993.0,34.2784,34.4016,34.2701,34.3934,97993.0
2019-03-06 14:00:00,41.85,41.87,41.81,41.85,71986.0,34.3934,34.4099,34.3605,34.3934,71986.0
2019-03-06 14:10:00,41.84,41.9,41.83,41.83,60554.0,34.3852,34.4345,34.377,34.377,60554.0
2019-03-06 14:20:00,41.83,41.87,41.77,41.79,71764.0,34.377,34.4099,34.3277,34.3441,71764.0
2019-03-06 14:30:00,41.79,41.81,41.71,41.77,88100.0,34.3441,34.3605,34.2784,34.3277,88100.0
2019-03-06 14:40:00,41.77,41.78,41.72,41.74,63748.0,34.3277,34.3359,34.2866,34.303,63748.0
2019-03-06 14:50:00,41.74,41.78,41.7,41.71,72499.0,34.303,34.3359,34.2701,34.2784,72499.0
2019-03-06 15:00:00,41.71,41.74,41.66,41.68,76916.0,34.2784,34.303,34.2373,34.2537,76916.0
2019-03-06 15:10:00,41.67,41.69,41.61,41.62,120016.0,34.2455,34.2619,34.1962,34.2044,120016.0
2019-03-06 15:20:00,41.63,41.68,41.59,41.66,196754.0,34.2126,34.2537,34.1797,34.2373,196754.0
2019-03-06 15:30:00,41.66,41.72,41.64,41.68,211816.0,34.2373,34.2866,34.2208,34.2537,211816.0
2019-03-06 15:40:00,41.68,41.71,41.65,41.66,383196.0,34.2537,34.2784,34.2291,34.2373,383196.0
2019-03-06 15:50:00,41.66,41.71,41.6,41.62,877112.0,34.2373,34.2784,34.188,34.2044,877112.0
2019-03-07 09:30:00,41.32,41.35,40.63,40.7,459090.0,33.9579,33.9825,33.3908,33.4483,459090.0
2019-03-07 09:40:00,40.69,40.91,40.67,40.9,471462.0,33.4401,33.6209,33.4237,33.6127,471462.0
2019-03-07 09:50:00,40.9,40.94,40.72,40.85,413161.0,33.6127,33.6456,33.4648,33.5716,413161.0
2019-03-07 10:00:00,40.84,40.93,40.78,40.8,349748.0,33.5634,33.6373,33.5141,33.5305,349748.0
2019-03-07 10:10:00,40.79,40.9,40.7,40.72,342500.0,33.5223,33.6127,33.4483,33.4648,342500.0
2019-03-07 10:20:00,40.72,40.9,40.68,40.9,322318.0,33.4648,33.6127,33.4319,33.6127,322318.0
2019-03-07 10:30:00,40.9,41.06,40.88,40.95,358685.0,33.6127,33.7442,33.5962,33.6538,358685.0
2019-03-07 10:40:00,40.95,41.11,40.9,41.11,335950.0,33.6538,33.7853,33.6127,33.7853,335950.0
2019-03-07 10:50:00,41.11,41.12,41.01,41.02,371911.0,33.7853,33.7935,33.7031,33.7113,371911.0
2019-03-07 11:00:00,41.02,41.04,40.9,40.94,159711.0,33.7113,33.7277,33.6127,33.6456,159711.0
2019-03-07 11:10:00,40.94,40.99,40.89,40.95,178261.0,33.6456,33.6867,33.6045,33.6538,178261.0
2019-03-07 11:20:00,40.95,41.06,40.89,41.02,178420.0,33.6538,33.7442,33.6045,33.7113,178420.0
2019-03-07 11:30:00,41.03,41.12,41.0,41.05,310558.0,33.7195,33.7935,33.6949,33.736,310558.0
2019-03-07 11:40:00,41.05,41.1,41.03,41.03,201287.0,33.736,33.7771,33.7195,33.7195,201287.0
2019-03-07 11:50:00,41.02,41.04,40.9,40.93,235845.0,33.7113,33.7277,33.6127,33.6373,235845.0
2019-03-07 12:00:00,40.93,41.05,40.89,41.01,233364.0,33.6373,33.736,33.6045,33.7031,233364.0
2019-03-07 12:10:00,41.01,41.05,40.95,40.97,117052.0,33.7031,33.736,33.6538,33.6702,117052.0
2019-03-07 12:20:00,40.98,41.02,40.95,40.95,200841.0,33.6784,33.7113,33.6538,33.6538,200841.0
2019-03-07 12:30:00,40.96,41.04,40.86,41.02,239223.0,33.662,33.7277,33.5798,33.7113,239223.0
2019-03-07 12:40:00,41.02,41.04,40.96,41.02,126602.0,33.7113,33.7277,33.662,33.7113,126602.0
2019-03-07 12:50:00,41.02,41.08,40.96,41.05,197293.0,33.7113,33.7606,33.662,33.736,197293.0
2019-03-07 13:00:00,41.04,41.05,40.98,41.0,143152.0,33.7277,33.736,33.6784,33.6949,143152.0
2019-03-07 13:10:00,41.01,41.02,40.95,40.97,90156.0,33.7031,33.7113,33.6538,33.6702,90156.0
2019-03-07 13:20:00,40.98,41.01,40.96,41.01,124724.0,33.6784,33.7031,33.662,33.7031,124724.0
2019-03-07 13:30:00,41.01,41.02,40.96,40.98,108580.0,33.7031,33.7113,33.662,33.6784,108580.0
2019-03-07 13:40:00,40.98,41.06,40.98,41.06,86185.0,33.6784,33.7442,33.6784,33.7442,86185.0
2019-03-07 13:50:00,41.05,41.07,40.97,41.0,112066.0,33.736,33.7524,33.6702,33.6949,112066.0
2019-03-07 14:00:00,41.0,41.03,40.92,40.94,119357.0,33.6949,33.7195,33.6291,33.6456,119357.0
2019-03-07 14:10:00,40.94,40.94,40.84,40.87,155392.0,33.6456,33.6456,33.5634,33.588,155392.0
2019-03-07 14:20:00,40.86,40.94,40.86,40.93,240859.0,33.5798,33.6456,33.5798,33.6373,240859.0
2019-03-07 14:30:00,40.94,40.98,40.84,40.86,209703.0,33.6456,33.6784,33.5634,33.5798,209703.0
2019-03-07 14:40:00,40.86,40.92,40.84,40.88,191375.0,33.5798,33.6291,33.5634,33.5962,191375.0
2019-03-07 14:50:00,40.88,40.89,40.72,40.73,389781.0,33.5962,33.6045,33.4648,33.473,389781.0
2019-03-07 15:00:00,40.74,40.74,40.65,40.68,402999.0,33.4812,33.4812,33.4072,33.4319,402999.0
2019-03-07 15:10:00,40.68,40.89,40.65,40.89,366501.0,33.4319,33.6045,33.4072,33.6045,366501.0
2019-03-07 15:20:00,40.89,40.93,40.85,40.88,310629.0,33.6045,33.6373,33.5716,33.5962,310629.0
2019-03-07 15:30:00,40.88,41.11,40.86,41.1,318039.0,33.5962,33.7853,33.5798,33.7771,318039.0
2019-03-07 15:40:00,41.1,41.17,41.08,41.09,523717.0,33.7771,33.8346,33.7606,33.7688,523717.0
2019-03-07 15:50:00,41.1,41.19,41.04,41.17,1052739.0,33.7771,33.851,33.7277,33.8346,1052739.0
2019-03-08 09:30:00,40.58,40.69,40.4,40.61,439144.0,33.3497,33.4401,33.2018,33.3744,439144.0
2019-03-08 09:40:00,40.61,40.83,40.54,40.79,431585.0,33.3744,33.5552,33.3168,33.5223,431585.0
2019-03-08 09:50:00,40.79,40.81,40.63,40.69,307891.0,33.5223,33.5387,33.3908,33.4401,307891.0
2019-03-08 10:00:00,40.69,40.85,40.63,40.84,244264.0,33.4401,33.5716,33.3908,33.5634,244264.0
2019-03-08 10:10:00,40.84,41.0,40.8,40.91,538424.0,33.5634,33.6949,33.5305,33.6209,538424.0
2019-03-08 10:20:00,40.91,41.07,40.86,41.05,345169.0,33.6209,33.7524,33.5798,33.736,345169.0
2019-03-08 10:30:00,41.05,41.23,41.04,41.18,313050.0,33.736,33.8839,33.7277,33.8428,313050.0
2019-03-08 10:40:00,41.18,41.4,41.13,41.4,256766.0,33.8428,34.0236,33.8017,34.0236,256766.0
2019-03-08 10:50:00,41.39,41.39,41.14,41.15,168128.0,34.0154,34.0154,33.8099,33.8181,168128.0
2019-03-08 11:00:00,41.15,41.18,41.08,41.12,170824.0,33.8181,33.8428,33.7606,33.7935,170824.0
2019-03-08 11:10:00,41.12,41.17,41.06,41.1,154380.0,33.7935,33.8346,33.7442,33.7771,154380.0
2019-03-08 11:20:00,41.1,41.27,41.1,41.22,217409.0,33.7771,33.9168,33.7771,33.8757,217409.0
2019-03-08 11:30:00,41.23,41.28,41.14,41.16,185115.0,33.8839,33.925,33.8099,33.8264,185115.0
2019-03-08 11:40:00,41.16,41.24,41.15,41.19,127473.0,33.8264,33.8921,33.8181,33.851,127473.0
2019-03-08 11:50:00,41.19,41.19,41.1,41.12,151076.0,33.851,33.851,33.7771,33.7935,151076.0
2019-03-08 12:00:00,41.12,41.15,41.1,41.11,92702.0,33.7935,33.8181,33.7771,33.7853,92702.0
2019-03-08 12:10:00,41.11,41.2,41.11,41.17,153714.0,33.7853,33.8592,33.7853,33.8346,153714.0
2019-03-08 12:20:00,41.18,41.23,41.17,41.22,104199.0,33.8428,33.8839,33.8346,33.8757,104199.0
2019-03-08 12:30:00,41.22,41.25,41.19,41.22,167556.0,33.8757,33.9003,33.851,33.8757,167556.0
2019-03-08 12:40:00,41.22,41.23,41.16,41.16,205334.0,33.8757,33.8839,33.8264,33.8264,205334.0
2019-03-08 12:50:00,41.16,41.17,41.07,41.1,219767.0,33.8264,33.8346,33.7524,33.7771,219767.0
2019-03-08 13:00:00,41.09,41.17,41.09,41.16,184536.0,33.7688,33.8346,33.7688,33.8264,184536.0
2019-03-08 13:10:00,41.17,41.23,41.16,41.2,115926.0,33.8346,33.8839,33.8264,33.8592,115926.0
2019-03-08 13:20:00,41.2,41.26,41.17,41.25,216312.0,33.8592,33.9085,33.8346,33.9003,216312.0
2019-03-08 13:30:00,41.25,41.33,41.22,41.32,141864.0,33.9003,33.9661,33.8757,33.9579,141864.0
2019-03-08 13:40:00,41.33,41.37,41.3,41.37,180195.0,33.9661,33.9989,33.9414,33.9989,180195.0
2019-03-08 13:50:00,41.36,41.39,41.3,41.32,95216.0,33.9907,34.0154,33.9414,33.9579,95216.0
2019-03-08 14:00:00,41.32,41.33,41.25,41.27,96311.0,33.9579,33.9661,33.9003,33.9168,96311.0
2019-03-08 14:10:00,41.27,41.32,41.27,41.3,109542.0,33.9168,33.9579,33.9168,33.9414,109542.0
2019-03-08 14:20:00,41.3,41.34,41.3,41.33,201056.0,33.9414,33.9743,33.9414,33.9661,201056.0
2019-03-08 14:30:00,41.33,41.37,41.31,41.33,143678.0,33.9661,33.9989,33.9496,33.9661,143678.0
2019-03-08 14:40:00,41.33,41.41,41.32,41.41,144483.0,33.9661,34.0318,33.9579,34.0318,144483.0
2019-03-08 14:50:00,41.41,41.5,41.39,41.39,201954.0,34.0318,34.1058,34.0154,34.0154,201954.0
2019-03-08 15:00:00,41.39,41.42,41.36,41.39,168820.0,34.0154,34.04,33.9907,34.0154,168820.0
2019-03-08 15:10:00,41.39,41.39,41.27,41.31,137647.0,34.0154,34.0154,33.9168,33.9496,137647.0
2019-03-08 15:20:00,41.31,41.32,41.24,41.25,131804.0,33.9496,33.9579,33.8921,33.9003,131804.0
2019-03-08 15:30:00,41.25,41.34,41.21,41.25,291158.0,33.9003,33.9743,33.8675,33.9003,291158.0
2019-03-08 15:40:00,41.25,41.33,41.23,41.3,335292.0,33.9003,33.9661,33.8839,33.9414,335292.0
2019-03-08 15:50:00,41.3,41.38,41.3,41.36,1056902.0,33.9414,34.0072,33.9414,33.9907,1056902.0
2019-03-11 09:30:00,41.7,41.99,41.66,41.91,381611.0,34.2701,34.5085,34.2373,34.4427,381611.0
2019-03-11 09:40:00,41.91,41.97,41.8,41.87,263734.0,34.4427,34.492,34.3523,34.4099,263734.0
2019-03-11 09:50:00,41.87,42.06,41.85,42.03,256255.0,34.4099,34.566,34.3934,34.5413,256255.0
2019-03-11 10:00:00,42.02,42.1,42.0,42.03,233903.0,34.5331,34.5989,34.5167,34.5413,233903.0
2019-03-11 10:10:00,42.03,42.05,41.97,42.0,302288.0,34.5413,34.5578,34.492,34.5167,302288.0
2019-03-11 10:20:00,42.0,42.01,41.93,41.96,116269.0,34.5167,34.5249,34.4592,34.4838,116269.0
2019-03-11 10:30:00,41.96,41.99,41.92,41.99,156981.0,34.4838,34.5085,34.4509,34.5085,156981.0
2019-03-11 10:40:00,41.98,42.16,41.97,42.15,116614.0,34.5003,34.6482,34.492,34.64,116614.0
2019-03-11 10:50:00,42.15,42.21,42.13,42.19,214541.0,34.64,34.6893,34.6235,34.6728,214541.0
2019-03-11 11:00:00,42.18,42.2,42.11,42.12,145827.0,34.6646,34.6811,34.6071,34.6153,145827.0
2019-03-11 11:10:00,42.12,42.16,42.07,42.12,120863.0,34.6153,34.6482,34.5742,34.6153,120863.0
2019-03-11 11:20:00,42.11,42.15,42.04,42.15,131912.0,34.6071,34.64,34.5496,34.64,131912.0
2019-03-11 11:30:00,42.15,42.16,42.09,42.12,110979.0,34.64,34.6482,34.5907,34.6153,110979.0
2019-03-11 11:40:00,42.12,42.13,42.03,42.05,79652.0,34.6153,34.6235,34.5413,34.5578,79652.0
2019-03-11 11:50:00,42.06,42.2,42.05,42.19,137118.0,34.566,34.6811,34.5578,34.6728,137118.0
2019-03-11 12:00:00,42.18,42.19,42.13,42.14,92141.0,34.6646,34.6728,34.6235,34.6318,92141.0
2019-03-11 12:10:00,42.13,42.13,42.02,42.03,100935.0,34.6235,34.6235,34.5331,34.5413,100935.0
2019-03-11 12:20:00,42.02,42.03,41.92,41.92,94984.0,34.5331,34.5413,34.4509,34.4509,94984.0
2019-03-11 12:30:00,41.93,41.98,41.92,41.94,77749.0,34.4592,34.5003,34.4509,34.4674,77749.0
2019-03-11 12:40:00,41.95,41.99,41.92,41.92,76689.0,34.4756,34.5085,34.4509,34.4509,76689.0
2019-03-11 12:50:00,41.93,41.99,41.93,41.95,62379.0,34.4592,34.5085,34.4592,34.4756,62379.0
2019-03-11 13:00:00,41.95,41.99,41.95,41.98,95564.0,34.4756,34.5085,34.4756,34.5003,95564.0
2019-03-11 13:10:00,41.99,42.05,41.97,42.03,137961.0,34.5085,34.5578,34.492,34.5413,137961.0
2019-03-11 13:20:00,42.04,42.06,42.01,42.04,72011.0,34.5496,34.566,34.5249,34.5496,72011.0
2019-03-11 13:30:00,42.04,42.09,42.01,42.07,109213.0,34.5496,34.5907,34.5249,34.5742,109213.0
2019-03-11 13:40:00,42.07,42.09,42.04,42.06,141517.0,34.5742,34.5907,34.5496,34.566,141517.0
2019-03-11 13:50:00,42.05,42.05,42.0,42.02,91340.0,34.5578,34.5578,34.5167,34.5331,91340.0
2019-03-11 14:00:00,42.02,42.06,41.98,41.99,140240.0,34.5331,34.566,34.5003,34.5085,140240.0
2019-03-11 14:10:00,41.99,42.0,41.94,41.97,88303.0,34.5085,34.5167,34.4674,34.492,88303.0
2019-03-11 14:20:00,41.97,41.98,41.92,41.94,105555.0,34.492,34.5003,34.4509,34.4674,105555.0
2019-03-11 14:30:00,41.94,41.96,41.88,41.93,120175.0,34.4674,34.4838,34.4181,34.4592,120175.0
2019-03-11 14:40:00,41.92,41.94,41.87,41.87,82140.0,34.4509,34.4674,34.4099,34.4099,82140.0
2019-03-11 14:50:00,41.88,41.93,41.85,41.92,98463.0,34.4181,34.4592,34.3934,34.4509,98463.0
2019-03-11 15:00:00,41.92,41.95,41.89,41.93,134239.0,34.4509,34.4756,34.4263,34.4592,134239.0
2019-03-11 15:10:00,41.93,41.95,41.88,41.9,109747.0,34.4592,34.4756,34.4181,34.4345,109747.0
2019-03-11 15:20:00,41.89,41.95,41.87,41.88,119118.0,34.4263,34.4756,34.4099,34.4181,119118.0
2019-03-11 15:30:00,41.88,41.92,41.87,41.88,166695.0,34.4181,34.4509,34.4099,34.4181,166695.0
2019-03-11 15:40:00,41.88,41.89,41.84,41.86,247654.0,34.4181,34.4263,34.3852,34.4016,247654.0
2019-03-11 15:50:00,41.86,41.88,41.8,41.86,809397.0,34.4016,34.4181,34.3523,34.4016,809397.0
2019-03-12 09:30:00,41.95,42.17,41.95,42.1,304904.0,34.4756,34.6564,34.4756,34.5989,304904.0
2019-03-12 09:40:00,42.1,42.18,42.04,42.12,167087.0,34.5989,34.6646,34.5496,34.6153,167087.0
2019-03-12 09:50:00,42.12,42.19,42.09,42.12,162708.0,34.6153,34.6728,34.5907,34.6153,162708.0
2019-03-12 10:00:00,42.13,42.18,42.09,42.12,127478.0,34.6235,34.6646,34.5907,34.6153,127478.0
2019-03-12 10:10:00,42.12,42.13,42.01,42.05,209443.0,34.6153,34.6235,34.5249,34.5578,209443.0
2019-03-12 10:20:00,42.05,42.08,41.99,42.07,127446.0,34.5578,34.5824,34.5085,34.5742,127446.0
2019-03-12 10:30:00,42.08,42.18,42.08,42.09,107241.0,34.5824,34.6646,34.5824,34.5907,107241.0
2019-03-12 10:40:00,42.09,42.11,42.04,42.1,93162.0,34.5907,34.6071,34.5496,34.5989,93162.0
2019-03-12 10:50:00,42.11,42.15,42.09,42.11,103418.0,34.6071,34.64,34.5907,34.6071,103418.0
2019-03-12 11:00:00,42.11,42.14,42.02,42.04,199223.0,34.6071,34.6318,34.5331,34.5496,199223.0
2019-03-12 11:10:00,42.04,42.05,41.82,41.86,194578.0,34.5496,34.5578,34.3688,34.4016,194578.0
2019-03-12 11:20:00,41.86,41.9,41.84,41.89,135759.0,34.4016,34.4345,34.3852,34.4263,135759.0
2019-03-12 11:30:00,41.9,41.96,41.87,41.92,106226.0,34.4345,34.4838,34.4099,34.4509,106226.0
2019-03-12 11:40:00,41.93,41.96,41.89,41.93,110388.0,34.4592,34.4838,34.4263,34.4592,110388.0
2019-03-12 11:50:00,41.93,41.98,41.92,41.95,92463.0,34.4592,34.5003,34.4509,34.4756,92463.0
2019-03-12 12:00:00,41.96,41.97,41.89,41.9,192833.0,34.4838,34.492,34.4263,34.4345,192833.0
2019-03-12 12:10:00,41.91,41.96,41.9,41.94,90700.0,34.4427,34.4838,34.4345,34.4674,90700.0
2019-03-12 12:20:00,41.94,41.94,41.89,41.92,87403.0,34.4674,34.4674,34.4263,34.4509,87403.0
2019-03-12 12:30:00,41.92,41.95,41.9,41.94,68444.0,34.4509,34.4756,34.4345,34.4674,68444.0
2019-03-12 12:40:00,41.94,41.96,41.92,41.94,54363.0,34.4674,34.4838,34.4509,34.4674,54363.0
2019-03-12 12:50:00,41.94,41.94,41.89,41.93,67819.0,34.4674,34.4674,34.4263,34.4592,67819.0
2019-03-12 13:00:00,41.93,41.97,41.9,41.96,84217.0,34.4592,34.492,34.4345,34.4838,84217.0
2019-03-12 13:10:00,41.95,41.96,41.89,41.9,81039.0,34.4756,34.4838,34.4263,34.4345,81039.0
2019-03-12 13:20:00,41.91,41.95,41.9,41.94,48929.0,34.4427,34.4756,34.4345,34.4674,48929.0
2019-03-12 13:30:00,41.94,42.06,41.92,42.03,165857.0,34.4674,34.566,34.4509,34.5413,165857.0
2019-03-12 13:40:00,42.04,42.17,42.03,42.16,120381.0,34.5496,34.6564,34.5413,34.6482,120381.0
2019-03-12 13:50:00,42.15,42.16,42.09,42.09,82253.0,34.64,34.6482,34.5907,34.5907,82253.0
2019-03-12 14:00:00,42.09,42.12,42.07,42.09,52923.0,34.5907,34.6153,34.5742,34.5907,52923.0
2019-03-12 14:10:00,42.09,42.1,42.02,42.07,106966.0,34.5907,34.5989,34.5331,34.5742,106966.0
2019-03-12 14:20:00,42.07,42.08,42.01,42.03,108871.0,34.5742,34.5824,34.5249,34.5413,108871.0
2019-03-12 14:30:00,42.03,42.09,42.01,42.06,153459.0,34.5413,34.5907,34.5249,34.566,153459.0
2019-03-12 14:40:00,42.06,42.1,42.04,42.09,71294.0,34.566,34.5989,34.5496,34.5907,71294.0
2019-03-12 14:50:00,42.09,42.1,42.06,42.1,74464.0,34.5907,34.5989,34.566,34.5989,74464.0
2019-03-12 15:00:00,42.09,42.1,42.05,42.07,88495.0,34.5907,34.5989,34.5578,34.5742,88495.0
2019-03-12 15:10:00,42.07,42.08,41.98,41.98,166239.0,34.5742,34.5824,34.5003,34.5003,166239.0
2019-03-12 15:20:00,41.98,42.08,41.97,42.05,209888.0,34.5003,34.5824,34.492,34.5578,209888.0
2019-03-12 15:30:00,42.05,42.05,42.0,42.05,192893.0,34.5578,34.5578,34.5167,34.5578,192893.0
2019-03-12 15:40:00,42.05,42.1,42.02,42.04,231626.0,34.5578,34.5989,34.5331,34.5496,231626.0
2019-03-12 15:50:00,42.04,42.06,41.96,42.05,667033.0,34.5496,34.566,34.4838,34.5578,667033.0
2019-03-13 09:30:00,42.4,42.48,42.2,42.4,265885.0,34.8454,34.9112,34.6811,34.8454,265885.0
2019-03-13 09:40:00,42.4,42.53,42.26,42.27,209134.0,34.8454,34.9523,34.7304,34.7386,209134.0
2019-03-13 09:50:00,42.27,42.36,42.25,42.35,246450.0,34.7386,34.8126,34.7222,34.8043,246450.0
2019-03-13 10:00:00,42.36,42.41,42.31,42.35,248442.0,34.8126,34.8536,34.7715,34.8043,248442.0
2019-03-13 10:10:00,42.36,42.46,42.34,42.46,153346.0,34.8126,34.8947,34.7961,34.8947,153346.0
2019-03-13 10:20:00,42.46,42.51,42.42,42.42,203213.0,34.8947,34.9358,34.8619,34.8619,203213.0
2019-03-13 10:30:00,42.42,42.47,42.39,42.4,172092.0,34.8619,34.903,34.8372,34.8454,172092.0
2019-03-13 10:40:00,42.39,42.44,42.38,42.4,71294.0,34.8372,34.8783,34.829,34.8454,71294.0
2019-03-13 10:50:00,42.41,42.52,42.4,42.43,162699.0,34.8536,34.944,34.8454,34.8701,162699.0
2019-03-13 11:00:00,42.42,42.6,42.41,42.58,200425.0,34.8619,35.0098,34.8536,34.9934,200425.0
2019-03-13 11:10:00,42.58,42.62,42.52,42.54,117223.0,34.9934,35.0262,34.944,34.9605,117223.0
2019-03-13 11:20:00,42.54,42.59,42.51,42.58,91734.0,34.9605,35.0016,34.9358,34.9934,91734.0
2019-03-13 11:30:00,42.59,42.63,42.58,42.61,87514.0,35.0016,35.0344,34.9934,35.018,87514.0
2019-03-13 11:40:00,42.61,42.64,42.52,42.53,92659.0,35.018,35.0427,34.944,34.9523,92659.0
2019-03-13 11:50:00,42.54,42.59,42.52,42.59,95516.0,34.9605,35.0016,34.944,35.0016,95516.0
2019-03-13 12:00:00,42.59,42.6,42.54,42.54,79373.0,35.0016,35.0098,34.9605,34.9605,79373.0
2019-03-13 12:10:00,42.55,42.56,42.51,42.52,56713.0,34.9687,34.9769,34.9358,34.944,56713.0
2019-03-13 12:20:00,42.52,42.54,42.48,42.52,114344.0,34.944,34.9605,34.9112,34.944,114344.0
2019-03-13 12:30:00,42.52,42.56,42.43,42.46,137757.0,34.944,34.9769,34.8701,34.8947,137757.0
2019-03-13 12:40:00,42.46,42.52,42.45,42.49,101448.0,34.8947,34.944,34.8865,34.9194,101448.0
2019-03-13 12:50:00,42.49,42.57,42.47,42.57,93510.0,34.9194,34.9851,34.903,34.9851,93510.0
2019-03-13 13:00:00,42.57,42.61,42.55,42.58,80632.0,34.9851,35.018,34.9687,34.9934,80632.0
2019-03-13 13:10:00,42.59,42.62,42.57,42.58,86057.0,35.0016,35.0262,34.9851,34.9934,86057.0
2019-03-13 13:20:00,42.59,42.6,42.57,42.57,51047.0,35.0016,35.0098,34.9851,34.9851,51047.0
2019-03-13 13:30:00,42.57,42.61,42.56,42.59,87193.0,34.9851,35.018,34.9769,35.0016,87193.0
2019-03-13 13:40:00,42.58,42.58,42.49,42.54,113414.0,34.9934,34.9934,34.9194,34.9605,113414.0
2019-03-13 13:50:00,42.55,42.56,42.51,42.56,84560.0,34.9687,34.9769,34.9358,34.9769,84560.0
2019-03-13 14:00:00,42.56,42.65,42.55,42.64,120093.0,34.9769,35.0509,34.9687,35.0427,120093.0
2019-03-13 14:10:00,42.63,42.64,42.59,42.63,79735.0,35.0344,35.0427,35.0016,35.0344,79735.0
2019-03-13 14:20:00,42.63,42.64,42.58,42.59,105917.0,35.0344,35.0427,34.9934,35.0016,105917.0
2019-03-13 14:30:00,42.59,42.6,42.49,42.51,104523.0,35.0016,35.0098,34.9194,34.9358,104523.0
2019-03-13 14:40:00,42.51,42.52,42.35,42.38,176246.0,34.9358,34.944,34.8043,34.829,176246.0
2019-03-13 14:50:00,42.38,42.48,42.33,42.46,235260.0,34.829,34.9112,34.7879,34.8947,235260.0
2019-03-13 15:00:00,42.46,42.52,42.41,42.41,394761.0,34.8947,34.944,34.8536,34.8536,394761.0
2019-03-13 15:10:00,42.41,42.45,42.38,42.41,127903.0,34.8536,34.8865,34.829,34.8536,127903.0
2019-03-13 15:20:00,42.4,42.53,42.36,42.51,338627.0,34.8454,34.9523,34.8126,34.9358,338627.0
2019-03-13 15:30:00,42.5,42.58,42.47,42.58,272679.0,34.9276,34.9934,34.903,34.9934,272679.0
2019-03-13 15:40:00,42.58,42.58,42.46,42.46,357836.0,34.9934,34.9934,34.8947,34.8947,357836.0
2019-03-13 15:50:00,42.47,42.5,42.4,42.42,1046165.0,34.903,34.9276,34.8454,34.8619,1046165.0
2019-03-14 09:30:00,42.3,42.62,42.3,42.62,250613.0,34.7632,35.0262,34.7632,35.0262,250613.0
2019-03-14 09:40:00,42.6,42.69,42.56,42.61,269880.0,35.0098,35.0838,34.9769,35.018,269880.0
2019-03-14 09:50:00,42.62,42.68,42.48,42.48,159712.0,35.0262,35.0755,34.9112,34.9112,159712.0
2019-03-14 10:00:00,42.47,42.52,42.41,42.46,230933.0,34.903,34.944,34.8536,34.8947,230933.0
2019-03-14 10:10:00,42.47,42.61,42.47,42.57,191747.0,34.903,35.018,34.903,34.9851,191747.0
2019-03-14 10:20:00,42.58,42.65,42.57,42.62,130354.0,34.9934,35.0509,34.9851,35.0262,130354.0
2019-03-14 10:30:00,42.61,42.74,42.57,42.73,228724.0,35.018,35.1248,34.9851,35.1166,228724.0
2019-03-14 10:40:00,42.72,42.78,42.71,42.77,184219.0,35.1084,35.1577,35.1002,35.1495,184219.0
2019-03-14 10:50:00,42.77,42.78,42.7,42.72,154585.0,35.1495,35.1577,35.092,35.1084,154585.0
2019-03-14 11:00:00,42.71,42.73,42.65,42.71,207150.0,35.1002,35.1166,35.0509,35.1002,207150.0
2019-03-14 11:10:00,42.71,42.86,42.69,42.79,253791.0,35.1002,35.2235,35.0838,35.1659,253791.0
2019-03-14 11:20:00,42.8,42.81,42.75,42.79,191549.0,35.1742,35.1824,35.1331,35.1659,191549.0
2019-03-14 11:30:00,42.79,42.83,42.76,42.81,191663.0,35.1659,35.1988,35.1413,35.1824,191663.0
2019-03-14 11:40:00,42.81,42.9,42.8,42.89,118928.0,35.1824,35.2563,35.1742,35.2481,118928.0
2019-03-14 11:50:00,42.89,42.92,42.84,42.85,159229.0,35.2481,35.2728,35.207,35.2152,159229.0
2019-03-14 12:00:00,42.85,42.9,42.85,42.87,135678.0,35.2152,35.2563,35.2152,35.2317,135678.0
2019-03-14 12:10:00,42.87,42.88,42.83,42.86,99819.0,35.2317,35.2399,35.1988,35.2235,99819.0
2019-03-14 12:20:00,42.86,42.87,42.75,42.77,126242.0,35.2235,35.2317,35.1331,35.1495,126242.0
2019-03-14 12:30:00,42.77,42.81,42.76,42.77,95395.0,35.1495,35.1824,35.1413,35.1495,95395.0
2019-03-14 12:40:00,42.78,42.79,42.74,42.75,84988.0,35.1577,35.1659,35.1248,35.1331,84988.0
2019-03-14 12:50:00,42.76,42.76,42.67,42.71,126644.0,35.1413,35.1413,35.0673,35.1002,126644.0
2019-03-14 13:00:00,42.7,42.72,42.69,42.71,141415.0,35.092,35.1084,35.0838,35.1002,141415.0
2019-03-14 13:10:00,42.71,42.71,42.66,42.7,73188.0,35.1002,35.1002,35.0591,35.092,73188.0
2019-03-14 13:20:00,42.7,42.71,42.67,42.69,113822.0,35.092,35.1002,35.0673,35.0838,113822.0
2019-03-14 13:30:00,42.69,42.72,42.66,42.67,64199.0,35.0838,35.1084,35.0591,35.0673,64199.0
2019-03-14 13:40:00,42.68,42.68,42.62,42.64,66127.0,35.0755,35.0755,35.0262,35.0427,66127.0
2019-03-14 13:50:00,42.63,42.64,42.56,42.6,79941.0,35.0344,35.0427,34.9769,35.0098,79941.0
2019-03-14 14:00:00,42.61,42.63,42.58,42.6,151309.0,35.018,35.0344,34.9934,35.0098,151309.0
2019-03-14 14:10:00,42.59,42.6,42.54,42.59,81348.0,35.0016,35.0098,34.9605,35.0016,81348.0
2019-03-14 14:20:00,42.59,42.67,42.59,42.64,92155.0,35.0016,35.0673,35.0016,35.0427,92155.0
2019-03-14 14:30:00,42.65,42.66,42.59,42.61,75469.0,35.0509,35.0591,35.0016,35.018,75469.0
2019-03-14 14:40:00,42.61,42.64,42.58,42.6,88397.0,35.018,35.0427,34.9934,35.0098,88397.0
2019-03-14 14:50:00,42.59,42.63,42.57,42.6,78025.0,35.0016,35.0344,34.9851,35.0098,78025.0
2019-03-14 15:00:00,42.61,42.67,42.59,42.66,93954.0,35.018,35.0673,35.0016,35.0591,93954.0
2019-03-14 15:10:00,42.66,42.69,42.65,42.68,86908.0,35.0591,35.0838,35.0509,35.0755,86908.0
2019-03-14 15:20:00,42.68,42.71,42.65,42.7,128788.0,35.0755,35.1002,35.0509,35.092,128788.0
2019-03-14 15:30:00,42.7,42.76,42.69,42.76,187894.0,35.092,35.1413,35.0838,35.1413,187894.0
2019-03-14 15:40:00,42.76,42.8,42.72,42.72,314815.0,35.1413,35.1742,35.1084,35.1084,314815.0
2019-03-14 15:50:00,42.72,42.74,42.66,42.68,623053.0,35.1084,35.1248,35.0591,35.0755,623053.0
2019-03-15 09:30:00,42.68,43.06,42.54,43.01,1553724.0,35.0755,35.3878,34.9605,35.3467,1553724.0
2019-03-15 09:40:00,43.0,43.16,42.89,43.14,373841.0,35.3385,35.47,35.2481,35.4536,373841.0
2019-03-15 09:50:00,43.14,43.21,43.1,43.1,248082.0,35.4536,35.5111,35.4207,35.4207,248082.0
2019-03-15 10:00:00,43.1,43.13,42.93,42.96,401932.0,35.4207,35.4454,35.281,35.3056,401932.0
2019-03-15 10:10:00,42.97,42.98,42.81,42.84,229016.0,35.3139,35.3221,35.1824,35.207,229016.0
2019-03-15 10:20:00,42.85,43.0,42.85,42.99,200413.0,35.2152,35.3385,35.2152,35.3303,200413.0
2019-03-15 10:30:00,43.0,43.0,42.91,42.94,181652.0,35.3385,35.3385,35.2646,35.2892,181652.0
2019-03-15 10:40:00,42.95,43.07,42.94,43.06,203984.0,35.2974,35.396,35.2892,35.3878,203984.0
2019-03-15 10:50:00,43.07,43.11,42.99,43.0,355773.0,35.396,35.4289,35.3303,35.3385,355773.0
2019-03-15 11:00:00,43.0,43.08,42.95,43.07,165854.0,35.3385,35.4043,35.2974,35.396,165854.0
2019-03-15 11:10:00,43.07,43.12,43.05,43.09,120460.0,35.396,35.4371,35.3796,35.4125,120460.0
2019-03-15 11:20:00,43.09,43.17,43.09,43.16,163129.0,35.4125,35.4782,35.4125,35.47,163129.0
2019-03-15 11:30:00,43.17,43.17,43.08,43.12,236945.0,35.4782,35.4782,35.4043,35.4371,236945.0
2019-03-15 11:40:00,43.11,43.26,43.1,43.25,248052.0,35.4289,35.5522,35.4207,35.544,248052.0
2019-03-15 11:50:00,43.26,43.28,43.2,43.25,175371.0,35.5522,35.5686,35.5029,35.544,175371.0
2019-03-15 12:00:00,43.25,43.27,43.21,43.25,274865.0,35.544,35.5604,35.5111,35.544,274865.0
2019-03-15 12:10:00,43.26,43.29,43.23,43.25,219777.0,35.5522,35.5769,35.5275,35.544,219777.0
2019-03-15 12:20:00,43.25,43.27,43.22,43.27,236400.0,35.544,35.5604,35.5193,35.5604,236400.0
2019-03-15 12:30:00,43.25,43.33,43.25,43.33,209629.0,35.544,35.6097,35.544,35.6097,209629.0
2019-03-15 12:40:00,43.33,43.42,43.3,43.42,290526.0,35.6097,35.6837,35.5851,35.6837,290526.0
2019-03-15 12:50:00,43.42,43.47,43.41,43.43,328602.0,35.6837,35.7248,35.6755,35.6919,328602.0
2019-03-15 13:00:00,43.43,43.44,43.37,43.38,187324.0,35.6919,35.7001,35.6426,35.6508,187324.0
2019-03-15 13:10:00,43.39,43.39,43.32,43.34,181307.0,35.659,35.659,35.6015,35.6179,181307.0
2019-03-15 13:20:00,43.33,43.37,43.32,43.35,205417.0,35.6097,35.6426,35.6015,35.6262,205417.0
2019-03-15 13:30:00,43.34,43.36,43.33,43.34,159079.0,35.6179,35.6344,35.6097,35.6179,159079.0
2019-03-15 13:40:00,43.34,43.38,43.33,43.37,203344.0,35.6179,35.6508,35.6097,35.6426,203344.0
2019-03-15 13:50:00,43.37,43.4,43.36,43.38,187088.0,35.6426,35.6673,35.6344,35.6508,187088.0
2019-03-15 14:00:00,43.38,43.39,43.26,43.28,528787.0,35.6508,35.659,35.5522,35.5686,528787.0
2019-03-15 14:10:00,43.28,43.29,43.16,43.17,362256.0,35.5686,35.5769,35.47,35.4782,362256.0
2019-03-15 14:20:00,43.17,43.25,43.17,43.23,262865.0,35.4782,35.544,35.4782,35.5275,262865.0
2019-03-15 14:30:00,43.23,43.27,43.21,43.25,269355.0,35.5275,35.5604,35.5111,35.544,269355.0
2019-03-15 14:40:00,43.25,43.26,43.18,43.18,146011.0,35.544,35.5522,35.4864,35.4864,146011.0
2019-03-15 14:50:00,43.19,43.21,43.15,43.19,114911.0,35.4947,35.5111,35.4618,35.4947,114911.0
2019-03-15 15:00:00,43.19,43.22,43.14,43.15,211927.0,35.4947,35.5193,35.4536,35.4618,211927.0
2019-03-15 15:10:00,43.14,43.19,43.12,43.17,454757.0,35.4536,35.4947,35.4371,35.4782,454757.0
2019-03-15 15:20:00,43.17,43.27,43.15,43.24,605480.0,35.4782,35.5604,35.4618,35.5358,605480.0
2019-03-15 15:30:00,43.24,43.31,43.18,43.27,499449.0,35.5358,35.5933,35.4864,35.5604,499449.0
2019-03-15 15:40:00,43.27,43.31,43.21,43.23,543921.0,35.5604,35.5933,35.5111,35.5275,543921.0
2019-03-15 15:50:00,43.23,43.36,43.15,43.31,1370949.0,35.5275,35.6344,35.4618,35.5933,1370949.0
2019-03-18 09:30:00,43.43,43.61,43.43,43.58,353333.0,35.6919,35.8398,35.6919,35.8152,353333.0
2019-03-18 09:40:00,43.58,43.93,43.57,43.93,347922.0,35.8152,36.1028,35.807,36.1028,347922.0
2019-03-18 09:50:00,43.93,43.99,43.82,43.82,292803.0,36.1028,36.1521,36.0124,36.0124,292803.0
2019-03-18 10:00:00,43.83,43.9,43.76,43.89,281782.0,36.0206,36.0782,35.9631,36.0699,281782.0
2019-03-18 10:10:00,43.9,43.91,43.75,43.88,158237.0,36.0782,36.0864,35.9549,36.0617,158237.0
2019-03-18 10:20:00,43.88,43.91,43.75,43.76,126830.0,36.0617,36.0864,35.9549,35.9631,126830.0
2019-03-18 10:30:00,43.76,43.88,43.72,43.82,372742.0,35.9631,36.0617,35.9302,36.0124,372742.0
2019-03-18 10:40:00,43.82,43.88,43.79,43.85,188879.0,36.0124,36.0617,35.9878,36.0371,188879.0
2019-03-18 10:50:00,43.84,43.98,43.84,43.96,250150.0,36.0289,36.1439,36.0289,36.1275,250150.0
2019-03-18 11:00:00,43.97,44.09,43.97,44.06,292201.0,36.1357,36.2343,36.1357,36.2097,292201.0
2019-03-18 11:10:00,44.06,44.08,43.96,44.01,135717.0,36.2097,36.2261,36.1275,36.1686,135717.0
2019-03-18 11:20:00,44.0,44.0,43.92,43.96,192961.0,36.1603,36.1603,36.0946,36.1275,192961.0
2019-03-18 11:30:00,43.95,43.95,43.82,43.87,168015.0,36.1193,36.1193,36.0124,36.0535,168015.0
2019-03-18 11:40:00,43.87,43.98,43.86,43.98,219243.0,36.0535,36.1439,36.0453,36.1439,219243.0
2019-03-18 11:50:00,43.98,44.0,43.89,43.93,134434.0,36.1439,36.1603,36.0699,36.1028,134434.0
2019-03-18 12:00:00,43.94,43.96,43.79,43.8,213535.0,36.111,36.1275,35.9878,35.996,213535.0
2019-03-18 12:10:00,43.8,43.9,43.78,43.88,133428.0,35.996,36.0782,35.9795,36.0617,133428.0
2019-03-18 12:20:00,43.88,43.91,43.83,43.89,204541.0,36.0617,36.0864,36.0206,36.0699,204541.0
2019-03-18 12:30:00,43.89,43.91,43.81,43.89,137693.0,36.0699,36.0864,36.0042,36.0699,137693.0
2019-03-18 12:40:00,43.88,43.91,43.85,43.9,102842.0,36.0617,36.0864,36.0371,36.0782,102842.0
2019-03-18 12:50:00,43.9,44.02,43.89,44.02,325613.0,36.0782,36.1768,36.0699,36.1768,325613.0
2019-03-18 13:00:00,44.02,44.02,43.96,44.0,146304.0,36.1768,36.1768,36.1275,36.1603,146304.0
2019-03-18 13:10:00,44.0,44.05,44.0,44.0,113430.0,36.1603,36.2014,36.1603,36.1603,113430.0
2019-03-18 13:20:00,44.01,44.04,44.0,44.03,103348.0,36.1686,36.1932,36.1603,36.185,103348.0
2019-03-18 13:30:00,44.04,44.12,44.03,44.12,207157.0,36.1932,36.259,36.185,36.259,207157.0
2019-03-18 13:40:00,44.11,44.16,44.09,44.15,148531.0,36.2507,36.2918,36.2343,36.2836,148531.0
2019-03-18 13:50:00,44.16,44.21,44.13,44.16,251916.0,36.2918,36.3329,36.2672,36.2918,251916.0
2019-03-18 14:00:00,44.16,44.21,44.11,44.13,201135.0,36.2918,36.3329,36.2507,36.2672,201135.0
2019-03-18 14:10:00,44.13,44.13,44.05,44.09,183959.0,36.2672,36.2672,36.2014,36.2343,183959.0
2019-03-18 14:20:00,44.09,44.13,44.06,44.11,121172.0,36.2343,36.2672,36.2097,36.2507,121172.0
2019-03-18 14:30:00,44.11,44.13,44.1,44.12,143933.0,36.2507,36.2672,36.2425,36.259,143933.0
2019-03-18 14:40:00,44.12,44.14,44.1,44.11,119386.0,36.259,36.2754,36.2425,36.2507,119386.0
2019-03-18 14:50:00,44.12,44.13,44.02,44.04,203166.0,36.259,36.2672,36.1768,36.1932,203166.0
2019-03-18 15:00:00,44.05,44.08,44.0,44.02,116522.0,36.2014,36.2261,36.1603,36.1768,116522.0
2019-03-18 15:10:00,44.03,44.08,43.97,44.08,153798.0,36.185,36.2261,36.1357,36.2261,153798.0
2019-03-18 15:20:00,44.07,44.1,44.05,44.06,145156.0,36.2179,36.2425,36.2014,36.2097,145156.0
2019-03-18 15:30:00,44.07,44.08,43.97,43.98,249419.0,36.2179,36.2261,36.1357,36.1439,249419.0
2019-03-18 15:40:00,43.99,44.12,43.97,44.11,475571.0,36.1521,36.259,36.1357,36.2507,475571.0
2019-03-18 15:50:00,44.11,44.11,43.99,44.03,811704.0,36.2507,36.2507,36.1521,36.185,811704.0
2019-03-19 09:30:00,44.62,44.81,44.46,44.72,644132.0,36.6699,36.826,36.5384,36.7521,644132.0
2019-03-19 09:40:00,44.73,44.89,44.69,44.87,405661.0,36.7603,36.8918,36.7274,36.8753,405661.0
2019-03-19 09:50:00,44.87,44.89,44.66,44.67,577624.0,36.8753,36.8918,36.7028,36.711,577624.0
2019-03-19 10:00:00,44.67,44.76,44.65,44.75,307291.0,36.711,36.7849,36.6945,36.7767,307291.0
2019-03-19 10:10:00,44.74,44.79,44.7,44.75,284782.0,36.7685,36.8096,36.7356,36.7767,284782.0
2019-03-19 10:20:00,44.74,44.77,44.69,44.71,221330.0,36.7685,36.7932,36.7274,36.7438,221330.0
2019-03-19 10:30:00,44.71,44.83,44.7,44.82,231285.0,36.7438,36.8425,36.7356,36.8342,231285.0
2019-03-19 10:40:00,44.82,44.84,44.73,44.74,166424.0,36.8342,36.8507,36.7603,36.7685,166424.0
2019-03-19 10:50:00,44.74,44.77,44.64,44.65,319918.0,36.7685,36.7932,36.6863,36.6945,319918.0
2019-03-19 11:00:00,44.65,44.67,44.62,44.64,310929.0,36.6945,36.711,36.6699,36.6863,310929.0
2019-03-19 11:10:00,44.64,44.7,44.46,44.55,412325.0,36.6863,36.7356,36.5384,36.6124,412325.0
2019-03-19 11:20:00,44.55,44.58,44.45,44.45,105864.0,36.6124,36.637,36.5302,36.5302,105864.0
2019-03-19 11:30:00,44.45,44.57,44.4,44.54,146363.0,36.5302,36.6288,36.4891,36.6041,146363.0
2019-03-19 11:40:00,44.54,44.59,44.51,44.57,203204.0,36.6041,36.6452,36.5795,36.6288,203204.0
2019-03-19 11:50:00,44.57,44.68,44.56,44.65,208219.0,36.6288,36.7192,36.6206,36.6945,208219.0
2019-03-19 12:00:00,44.64,44.68,44.58,44.62,129996.0,36.6863,36.7192,36.637,36.6699,129996.0
2019-03-19 12:10:00,44.62,44.64,44.49,44.49,163328.0,36.6699,36.6863,36.563,36.563,163328.0
2019-03-19 12:20:00,44.49,44.52,44.41,44.45,113936.0,36.563,36.5877,36.4973,36.5302,113936.0
2019-03-19 12:30:00,44.45,44.5,44.41,44.41,144473.0,36.5302,36.5713,36.4973,36.4973,144473.0
2019-03-19 12:40:00,44.41,44.46,44.18,44.21,305882.0,36.4973,36.5384,36.3083,36.3329,305882.0
2019-03-19 12:50:00,44.2,44.47,44.2,44.47,227284.0,36.3247,36.5466,36.3247,36.5466,227284.0
2019-03-19 13:00:00,44.46,44.49,44.42,44.43,260476.0,36.5384,36.563,36.5055,36.5137,260476.0
2019-03-19 13:10:00,44.43,44.54,44.43,44.52,176395.0,36.5137,36.6041,36.5137,36.5877,176395.0
2019-03-19 13:20:00,44.52,44.55,44.47,44.5,170625.0,36.5877,36.6124,36.5466,36.5713,170625.0
2019-03-19 13:30:00,44.5,44.51,44.42,44.43,192618.0,36.5713,36.5795,36.5055,36.5137,192618.0
2019-03-19 13:40:00,44.43,44.45,44.32,44.35,100934.0,36.5137,36.5302,36.4233,36.448,100934.0
2019-03-19 13:50:00,44.36,44.37,44.26,44.27,118952.0,36.4562,36.4644,36.374,36.3822,118952.0
2019-03-19 14:00:00,44.27,44.36,44.24,44.26,164324.0,36.3822,36.4562,36.3576,36.374,164324.0
2019-03-19 14:10:00,44.27,44.28,44.12,44.16,155205.0,36.3822,36.3905,36.259,36.2918,155205.0
2019-03-19 14:20:00,44.16,44.22,44.11,44.22,111134.0,36.2918,36.3411,36.2507,36.3411,111134.0
2019-03-19 14:30:00,44.22,44.3,44.18,44.26,182666.0,36.3411,36.4069,36.3083,36.374,182666.0
2019-03-19 14:40:00,44.26,44.34,44.26,44.29,153641.0,36.374,36.4398,36.374,36.3987,153641.0
2019-03-19 14:50:00,44.28,44.31,44.22,44.24,212651.0,36.3905,36.4151,36.3411,36.3576,212651.0
2019-03-19 15:00:00,44.24,44.29,44.2,44.25,134558.0,36.3576,36.3987,36.3247,36.3658,134558.0
2019-03-19 15:10:00,44.25,44.25,44.07,44.1,202821.0,36.3658,36.3658,36.2179,36.2425,202821.0
2019-03-19 15:20:00,44.1,44.11,44.03,44.05,168362.0,36.2425,36.2507,36.185,36.2014,168362.0
2019-03-19 15:30:00,44.05,44.07,43.94,43.94,241893.0,36.2014,36.2179,36.111,36.111,241893.0
2019-03-19 15:40:00,43.94,43.99,43.88,43.96,440395.0,36.111,36.1521,36.0617,36.1275,440395.0
2019-03-19 15:50:00,43.96,43.99,43.9,43.96,1028547.0,36.1275,36.1521,36.0782,36.1275,1028547.0
2019-03-20 09:30:00,43.74,43.78,43.41,43.43,514216.0,35.9467,35.9795,35.6755,35.6919,514216.0
2019-03-20 09:40:00,43.43,43.61,43.41,43.5,351318.0,35.6919,35.8398,35.6755,35.7494,351318.0
2019-03-20 09:50:00,43.5,43.59,43.32,43.35,388761.0,35.7494,35.8234,35.6015,35.6262,388761.0
2019-03-20 10:00:00,43.34,43.52,43.34,43.41,407430.0,35.6179,35.7659,35.6179,35.6755,407430.0
2019-03-20 10:10:00,43.4,43.44,43.35,43.4,368568.0,35.6673,35.7001,35.6262,35.6673,368568.0
2019-03-20 10:20:00,43.39,43.44,43.34,43.39,351291.0,35.659,35.7001,35.6179,35.659,351291.0
2019-03-20 10:30:00,43.39,43.49,43.39,43.45,253519.0,35.659,35.7412,35.659,35.7083,253519.0
2019-03-20 10:40:00,43.45,43.69,43.44,43.66,249936.0,35.7083,35.9056,35.7001,35.8809,249936.0
2019-03-20 10:50:00,43.66,43.7,43.62,43.63,298629.0,35.8809,35.9138,35.8481,35.8563,298629.0
2019-03-20 11:00:00,43.64,43.74,43.63,43.71,139839.0,35.8645,35.9467,35.8563,35.922,139839.0
2019-03-20 11:10:00,43.72,43.72,43.52,43.57,234968.0,35.9302,35.9302,35.7659,35.807,234968.0
2019-03-20 11:20:00,43.57,43.63,43.44,43.45,217403.0,35.807,35.8563,35.7001,35.7083,217403.0
2019-03-20 11:30:00,43.46,43.48,43.39,43.4,199820.0,35.7166,35.733,35.659,35.6673,199820.0
2019-03-20 11:40:00,43.4,43.44,43.36,43.38,239861.0,35.6673,35.7001,35.6344,35.6508,239861.0
2019-03-20 11:50:00,43.39,43.41,43.27,43.3,322643.0,35.659,35.6755,35.5604,35.5851,322643.0
2019-03-20 12:00:00,43.3,43.41,43.26,43.41,170792.0,35.5851,35.6755,35.5522,35.6755,170792.0
2019-03-20 12:10:00,43.41,43.41,43.3,43.3,107055.0,35.6755,35.6755,35.5851,35.5851,107055.0
2019-03-20 12:20:00,43.3,43.36,43.23,43.32,139516.0,35.5851,35.6344,35.5275,35.6015,139516.0
2019-03-20 12:30:00,43.33,43.34,43.16,43.33,322579.0,35.6097,35.6179,35.47,35.6097,322579.0
2019-03-20 12:40:00,43.33,43.39,43.26,43.37,271948.0,35.6097,35.659,35.5522,35.6426,271948.0
2019-03-20 12:50:00,43.38,43.45,43.31,43.37,185753.0,35.6508,35.7083,35.5933,35.6426,185753.0
2019-03-20 13:00:00,43.37,43.48,43.33,43.45,232353.0,35.6426,35.733,35.6097,35.7083,232353.0
2019-03-20 13:10:00,43.45,43.47,43.41,43.43,114352.0,35.7083,35.7248,35.6755,35.6919,114352.0
2019-03-20 13:20:00,43.43,43.46,43.39,43.45,200660.0,35.6919,35.7166,35.659,35.7083,200660.0
2019-03-20 13:30:00,43.45,43.57,43.43,43.57,256826.0,35.7083,35.807,35.6919,35.807,256826.0
2019-03-20 13:40:00,43.57,43.61,43.53,43.61,327354.0,35.807,35.8398,35.7741,35.8398,327354.0
2019-03-20 13:50:00,43.61,43.66,43.56,43.6,277235.0,35.8398,35.8809,35.7987,35.8316,277235.0
2019-03-20 14:00:00,43.61,43.68,43.43,43.55,544792.0,35.8398,35.8974,35.6919,35.7905,544792.0
2019-03-20 14:10:00,43.55,43.63,43.39,43.41,411487.0,35.7905,35.8563,35.659,35.6755,411487.0
2019-03-20 14:20:00,43.4,43.53,43.32,43.45,519169.0,35.6673,35.7741,35.6015,35.7083,519169.0
2019-03-20 14:30:00,43.45,43.57,43.37,43.55,296319.0,35.7083,35.807,35.6426,35.7905,296319.0
2019-03-20 14:40:00,43.56,43.8,43.53,43.75,372149.0,35.7987,35.996,35.7741,35.9549,372149.0
2019-03-20 14:50:00,43.76,43.79,43.59,43.61,260329.0,35.9631,35.9878,35.8234,35.8398,260329.0
2019-03-20 15:00:00,43.61,43.67,43.53,43.58,371545.0,35.8398,35.8891,35.7741,35.8152,371545.0
2019-03-20 15:10:00,43.59,43.6,43.48,43.49,186497.0,35.8234,35.8316,35.733,35.7412,186497.0
2019-03-20 15:20:00,43.5,43.53,43.42,43.44,218409.0,35.7494,35.7741,35.6837,35.7001,218409.0
2019-03-20 15:30:00,43.44,43.44,43.1,43.11,624827.0,35.7001,35.7001,35.4207,35.4289,624827.0
2019-03-20 15:40:00,43.11,43.13,43.01,43.04,600911.0,35.4289,35.4454,35.3467,35.3714,600911.0
2019-03-20 15:50:00,43.04,43.07,42.93,43.02,1090645.0,35.3714,35.396,35.281,35.355,1090645.0
2019-03-21 09:30:00,42.59,42.74,42.42,42.43,379960.0,35.0016,35.1248,34.8619,34.8701,379960.0
2019-03-21 09:40:00,42.43,42.6,42.31,42.37,393642.0,34.8701,35.0098,34.7715,34.8208,393642.0
2019-03-21 09:50:00,42.36,42.54,42.2,42.52,484830.0,34.8126,34.9605,34.6811,34.944,484830.0
2019-03-21 10:00:00,42.52,42.63,42.47,42.62,525890.0,34.944,35.0344,34.903,35.0262,525890.0
2019-03-21 10:10:00,42.62,42.67,42.42,42.43,317493.0,35.0262,35.0673,34.8619,34.8701,317493.0
2019-03-21 10:20:00,42.43,42.57,42.43,42.52,514482.0,34.8701,34.9851,34.8701,34.944,514482.0
2019-03-21 10:30:00,42.5,42.66,42.5,42.59,562543.0,34.9276,35.0591,34.9276,35.0016,562543.0
2019-03-21 10:40:00,42.6,42.6,42.52,42.56,246144.0,35.0098,35.0098,34.944,34.9769,246144.0
2019-03-21 10:50:00,42.55,42.6,42.52,42.59,270706.0,34.9687,35.0098,34.944,35.0016,270706.0
2019-03-21 11:00:00,42.59,42.71,42.58,42.66,357790.0,35.0016,35.1002,34.9934,35.0591,357790.0
2019-03-21 11:10:00,42.66,42.68,42.57,42.59,247779.0,35.0591,35.0755,34.9851,35.0016,247779.0
2019-03-21 11:20:00,42.6,42.78,42.59,42.68,237344.0,35.0098,35.1577,35.0016,35.0755,237344.0
2019-03-21 11:30:00,42.68,42.73,42.62,42.69,176295.0,35.0755,35.1166,35.0262,35.0838,176295.0
2019-03-21 11:40:00,42.68,42.87,42.67,42.84,326227.0,35.0755,35.2317,35.0673,35.207,326227.0
2019-03-21 11:50:00,42.83,43.04,42.83,43.03,313750.0,35.1988,35.3714,35.1988,35.3632,313750.0
2019-03-21 12:00:00,43.03,43.09,43.0,43.07,428006.0,35.3632,35.4125,35.3385,35.396,428006.0
2019-03-21 12:10:00,43.07,43.13,43.01,43.02,266109.0,35.396,35.4454,35.3467,35.355,266109.0
2019-03-21 12:20:00,43.02,43.08,42.98,43.02,293474.0,35.355,35.4043,35.3221,35.355,293474.0
2019-03-21 12:30:00,43.02,43.05,43.0,43.03,229884.0,35.355,35.3796,35.3385,35.3632,229884.0
2019-03-21 12:40:00,43.02,43.12,43.02,43.04,171819.0,35.355,35.4371,35.355,35.3714,171819.0
2019-03-21 12:50:00,43.04,43.12,43.03,43.08,137085.0,35.3714,35.4371,35.3632,35.4043,137085.0
2019-03-21 13:00:00,43.09,43.3,43.08,43.27,252230.0,35.4125,35.5851,35.4043,35.5604,252230.0
2019-03-21 13:10:00,43.27,43.31,43.23,43.3,233867.0,35.5604,35.5933,35.5275,35.5851,233867.0
2019-03-21 13:20:00,43.3,43.37,43.27,43.37,170666.0,35.5851,35.6426,35.5604,35.6426,170666.0
2019-03-21 13:30:00,43.37,43.4,43.33,43.35,171357.0,35.6426,35.6673,35.6097,35.6262,171357.0
2019-03-21 13:40:00,43.36,43.44,43.34,43.43,231888.0,35.6344,35.7001,35.6179,35.6919,231888.0
2019-03-21 13:50:00,43.44,43.52,43.39,43.45,285515.0,35.7001,35.7659,35.659,35.7083,285515.0
2019-03-21 14:00:00,43.44,43.59,43.44,43.58,222690.0,35.7001,35.8234,35.7001,35.8152,222690.0
2019-03-21 14:10:00,43.58,43.63,43.47,43.48,193836.0,35.8152,35.8563,35.7248,35.733,193836.0
2019-03-21 14:20:00,43.49,43.55,43.47,43.52,176639.0,35.7412,35.7905,35.7248,35.7659,176639.0
2019-03-21 14:30:00,43.52,43.53,43.43,43.49,149150.0,35.7659,35.7741,35.6919,35.7412,149150.0
2019-03-21 14:40:00,43.48,43.54,43.44,43.45,174939.0,35.733,35.7823,35.7001,35.7083,174939.0
2019-03-21 14:50:00,43.45,43.45,43.34,43.35,299231.0,35.7083,35.7083,35.6179,35.6262,299231.0
2019-03-21 15:00:00,43.35,43.5,43.31,43.42,277586.0,35.6262,35.7494,35.5933,35.6837,277586.0
2019-03-21 15:10:00,43.41,43.42,43.24,43.29,228670.0,35.6755,35.6837,35.5358,35.5769,228670.0
2019-03-21 15:20:00,43.29,43.34,43.25,43.28,201171.0,35.5769,35.6179,35.544,35.5686,201171.0
2019-03-21 15:30:00,43.29,43.3,43.17,43.19,399472.0,35.5769,35.5851,35.4782,35.4947,399472.0
2019-03-21 15:40:00,43.19,43.23,43.1,43.13,678472.0,35.4947,35.5275,35.4207,35.4454,678472.0
2019-03-21 15:50:00,43.13,43.19,43.07,43.14,1178962.0,35.4454,35.4947,35.396,35.4536,1178962.0
2019-03-22 09:30:00,42.42,42.72,42.3,42.34,947934.0,34.8619,35.1084,34.7632,34.7961,947934.0
2019-03-22 09:40:00,42.34,42.38,41.94,42.03,1120731.0,34.7961,34.829,34.4674,34.5413,1120731.0
2019-03-22 09:50:00,42.02,42.06,41.73,41.74,924696.0,34.5331,34.566,34.2948,34.303,924696.0
2019-03-22 10:00:00,41.75,41.9,41.6,41.86,1023883.0,34.3112,34.4345,34.188,34.4016,1023883.0
2019-03-22 10:10:00,41.86,42.02,41.78,42.01,608304.0,34.4016,34.5331,34.3359,34.5249,608304.0
2019-03-22 10:20:00,42.01,42.06,41.81,41.85,339334.0,34.5249,34.566,34.3605,34.3934,339334.0
2019-03-22 10:30:00,41.86,41.95,41.77,41.9,393878.0,34.4016,34.4756,34.3277,34.4345,393878.0
2019-03-22 10:40:00,41.9,41.94,41.75,41.78,534103.0,34.4345,34.4674,34.3112,34.3359,534103.0
2019-03-22 10:50:00,41.77,41.9,41.74,41.75,394549.0,34.3277,34.4345,34.303,34.3112,394549.0
2019-03-22 11:00:00,41.75,41.85,41.66,41.71,627140.0,34.3112,34.3934,34.2373,34.2784,627140.0
2019-03-22 11:10:00,41.72,41.8,41.63,41.78,366097.0,34.2866,34.3523,34.2126,34.3359,366097.0
2019-03-22 11:20:00,41.79,41.81,41.55,41.62,350488.0,34.3441,34.3605,34.1469,34.2044,350488.0
2019-03-22 11:30:00,41.61,41.66,41.47,41.47,347331.0,34.1962,34.2373,34.0811,34.0811,347331.0
2019-03-22 11:40:00,41.47,41.49,41.34,41.4,431030.0,34.0811,34.0976,33.9743,34.0236,431030.0
2019-03-22 11:50:00,41.39,41.53,41.28,41.36,507990.0,34.0154,34.1304,33.925,33.9907,507990.0
2019-03-22 12:00:00,41.35,41.5,41.34,41.5,399012.0,33.9825,34.1058,33.9743,34.1058,399012.0
2019-03-22 12:10:00,41.49,41.53,41.32,41.33,298717.0,34.0976,34.1304,33.9579,33.9661,298717.0
2019-03-22 12:20:00,41.34,41.44,41.28,41.42,274795.0,33.9743,34.0565,33.925,34.04,274795.0
2019-03-22 12:30:00,41.42,41.54,41.39,41.48,199690.0,34.04,34.1387,34.0154,34.0893,199690.0
2019-03-22 12:40:00,41.48,41.48,41.32,41.38,342495.0,34.0893,34.0893,33.9579,34.0072,342495.0
2019-03-22 12:50:00,41.37,41.64,41.37,41.63,231928.0,33.9989,34.2208,33.9989,34.2126,231928.0
2019-03-22 13:00:00,41.63,41.74,41.58,41.69,289633.0,34.2126,34.303,34.1715,34.2619,289633.0
2019-03-22 13:10:00,41.69,41.71,41.55,41.58,256837.0,34.2619,34.2784,34.1469,34.1715,256837.0
2019-03-22 13:20:00,41.58,41.6,41.5,41.53,206267.0,34.1715,34.188,34.1058,34.1304,206267.0
2019-03-22 13:30:00,41.53,41.69,41.52,41.59,180263.0,34.1304,34.2619,34.1222,34.1797,180263.0
2019-03-22 13:40:00,41.59,41.69,41.59,41.66,149683.0,34.1797,34.2619,34.1797,34.2373,149683.0
2019-03-22 13:50:00,41.66,41.66,41.56,41.59,147267.0,34.2373,34.2373,34.1551,34.1797,147267.0
2019-03-22 14:00:00,41.59,41.79,41.58,41.78,259648.0,34.1797,34.3441,34.1715,34.3359,259648.0
2019-03-22 14:10:00,41.77,42.0,41.77,41.91,250562.0,34.3277,34.5167,34.3277,34.4427,250562.0
2019-03-22 14:20:00,41.91,42.02,41.91,41.98,270559.0,34.4427,34.5331,34.4427,34.5003,270559.0
2019-03-22 14:30:00,41.98,42.01,41.82,41.92,253569.0,34.5003,34.5249,34.3688,34.4509,253569.0
2019-03-22 14:40:00,41.91,42.01,41.9,42.01,180025.0,34.4427,34.5249,34.4345,34.5249,180025.0
2019-03-22 14:50:00,42.01,42.05,41.98,42.02,280172.0,34.5249,34.5578,34.5003,34.5331,280172.0
2019-03-22 15:00:00,42.02,42.1,41.97,41.98,192927.0,34.5331,34.5989,34.492,34.5003,192927.0
2019-03-22 15:10:00,41.98,41.99,41.76,41.81,501085.0,34.5003,34.5085,34.3195,34.3605,501085.0
2019-03-22 15:20:00,41.81,41.86,41.75,41.76,247050.0,34.3605,34.4016,34.3112,34.3195,247050.0
2019-03-22 15:30:00,41.76,41.8,41.71,41.76,474716.0,34.3195,34.3523,34.2784,34.3195,474716.0
2019-03-22 15:40:00,41.76,41.87,41.71,41.83,574585.0,34.3195,34.4099,34.2784,34.377,574585.0
2019-03-22 15:50:00,41.83,41.83,41.64,41.72,1269718.0,34.377,34.377,34.2208,34.2866,1269718.0
2019-03-25 09:30:00,41.71,41.93,41.65,41.69,632226.0,34.2784,34.4592,34.2291,34.2619,632226.0
2019-03-25 09:40:00,41.69,41.69,41.27,41.27,350218.0,34.2619,34.2619,33.9168,33.9168,350218.0
2019-03-25 09:50:00,41.26,41.3,40.95,40.96,608132.0,33.9085,33.9414,33.6538,33.662,608132.0
2019-03-25 10:00:00,40.96,41.12,40.91,41.02,602386.0,33.662,33.7935,33.6209,33.7113,602386.0
2019-03-25 10:10:00,41.03,41.13,40.98,41.08,277705.0,33.7195,33.8017,33.6784,33.7606,277705.0
2019-03-25 10:20:00,41.07,41.32,41.02,41.32,390173.0,33.7524,33.9579,33.7113,33.9579,390173.0
2019-03-25 10:30:00,41.31,41.38,41.26,41.31,472821.0,33.9496,34.0072,33.9085,33.9496,472821.0
2019-03-25 10:40:00,41.3,41.37,41.19,41.3,251162.0,33.9414,33.9989,33.851,33.9414,251162.0
2019-03-25 10:50:00,41.3,41.66,41.3,41.55,370543.0,33.9414,34.2373,33.9414,34.1469,370543.0
2019-03-25 11:00:00,41.56,41.58,41.44,41.49,283146.0,34.1551,34.1715,34.0565,34.0976,283146.0
2019-03-25 11:10:00,41.5,41.65,41.45,41.63,265308.0,34.1058,34.2291,34.0647,34.2126,265308.0
2019-03-25 11:20:00,41.63,41.72,41.58,41.7,145690.0,34.2126,34.2866,34.1715,34.2701,145690.0
2019-03-25 11:30:00,41.7,41.72,41.46,41.5,170299.0,34.2701,34.2866,34.0729,34.1058,170299.0
2019-03-25 11:40:00,41.5,41.51,41.33,41.37,228076.0,34.1058,34.114,33.9661,33.9989,228076.0
2019-03-25 11:50:00,41.36,41.47,41.26,41.27,208141.0,33.9907,34.0811,33.9085,33.9168,208141.0
2019-03-25 12:00:00,41.27,41.36,41.26,41.32,165022.0,33.9168,33.9907,33.9085,33.9579,165022.0
2019-03-25 12:10:00,41.32,41.39,41.26,41.37,339892.0,33.9579,34.0154,33.9085,33.9989,339892.0
2019-03-25 12:20:00,41.37,41.42,41.29,41.31,152531.0,33.9989,34.04,33.9332,33.9496,152531.0
2019-03-25 12:30:00,41.3,41.32,41.17,41.19,305536.0,33.9414,33.9579,33.8346,33.851,305536.0
2019-03-25 12:40:00,41.18,41.24,41.13,41.24,126978.0,33.8428,33.8921,33.8017,33.8921,126978.0
2019-03-25 12:50:00,41.25,41.37,41.22,41.37,206637.0,33.9003,33.9989,33.8757,33.9989,206637.0
2019-03-25 13:00:00,41.36,41.36,41.19,41.22,211786.0,33.9907,33.9907,33.851,33.8757,211786.0
2019-03-25 13:10:00,41.22,41.36,41.21,41.29,131967.0,33.8757,33.9907,33.8675,33.9332,131967.0
2019-03-25 13:20:00,41.29,41.4,41.26,41.32,168199.0,33.9332,34.0236,33.9085,33.9579,168199.0
2019-03-25 13:30:00,41.31,41.35,41.21,41.29,137753.0,33.9496,33.9825,33.8675,33.9332,137753.0
2019-03-25 13:40:00,41.29,41.31,41.11,41.14,279776.0,33.9332,33.9496,33.7853,33.8099,279776.0
2019-03-25 13:50:00,41.14,41.18,41.09,41.14,240729.0,33.8099,33.8428,33.7688,33.8099,240729.0
2019-03-25 14:00:00,41.13,41.18,41.04,41.07,150191.0,33.8017,33.8428,33.7277,33.7524,150191.0
2019-03-25 14:10:00,41.06,41.14,41.01,41.02,171847.0,33.7442,33.8099,33.7031,33.7113,171847.0
2019-03-25 14:20:00,41.02,41.03,40.91,41.02,355128.0,33.7113,33.7195,33.6209,33.7113,355128.0
2019-03-25 14:30:00,41.02,41.16,41.0,41.15,227482.0,33.7113,33.8264,33.6949,33.8181,227482.0
2019-03-25 14:40:00,41.15,41.25,41.11,41.18,172538.0,33.8181,33.9003,33.7853,33.8428,172538.0
2019-03-25 14:50:00,41.19,41.28,41.14,41.26,180805.0,33.851,33.925,33.8099,33.9085,180805.0
2019-03-25 15:00:00,41.26,41.31,41.21,41.27,154048.0,33.9085,33.9496,33.8675,33.9168,154048.0
2019-03-25 15:10:00,41.27,41.41,41.26,41.34,267946.0,33.9168,34.0318,33.9085,33.9743,267946.0
2019-03-25 15:20:00,41.34,41.44,41.3,41.38,249281.0,33.9743,34.0565,33.9414,34.0072,249281.0
2019-03-25 15:30:00,41.38,41.45,41.35,41.36,306050.0,34.0072,34.0647,33.9825,33.9907,306050.0
2019-03-25 15:40:00,41.36,41.37,41.16,41.2,1054296.0,33.9907,33.9989,33.8264,33.8592,1054296.0
2019-03-25 15:50:00,41.2,41.26,41.14,41.25,1327592.0,33.8592,33.9085,33.8099,33.9003,1327592.0
2019-03-26 09:30:00,41.71,42.2,41.71,42.1,456465.0,34.2784,34.6811,34.2784,34.5989,456465.0
2019-03-26 09:40:00,42.11,42.23,42.02,42.13,279151.0,34.6071,34.7057,34.5331,34.6235,279151.0
2019-03-26 09:50:00,42.12,42.12,41.95,42.08,496983.0,34.6153,34.6153,34.4756,34.5824,496983.0
2019-03-26 10:00:00,42.08,42.08,41.81,41.82,432336.0,34.5824,34.5824,34.3605,34.3688,432336.0
2019-03-26 10:10:00,41.82,41.94,41.77,41.93,255663.0,34.3688,34.4674,34.3277,34.4592,255663.0
2019-03-26 10:20:00,41.92,41.93,41.79,41.86,211481.0,34.4509,34.4592,34.3441,34.4016,211481.0
2019-03-26 10:30:00,41.87,41.88,41.68,41.73,187993.0,34.4099,34.4181,34.2537,34.2948,187993.0
2019-03-26 10:40:00,41.73,41.84,41.69,41.82,170398.0,34.2948,34.3852,34.2619,34.3688,170398.0
2019-03-26 10:50:00,41.83,41.87,41.76,41.86,397981.0,34.377,34.4099,34.3195,34.4016,397981.0
2019-03-26 11:00:00,41.87,41.89,41.61,41.63,171170.0,34.4099,34.4263,34.1962,34.2126,171170.0
2019-03-26 11:10:00,41.64,41.64,41.49,41.52,163188.0,34.2208,34.2208,34.0976,34.1222,163188.0
2019-03-26 11:20:00,41.52,41.54,41.44,41.5,135848.0,34.1222,34.1387,34.0565,34.1058,135848.0
2019-03-26 11:30:00,41.49,41.58,41.41,41.57,162569.0,34.0976,34.1715,34.0318,34.1633,162569.0
2019-03-26 11:40:00,41.57,41.62,41.47,41.52,126568.0,34.1633,34.2044,34.0811,34.1222,126568.0
2019-03-26 11:50:00,41.51,41.53,41.39,41.51,141676.0,34.114,34.1304,34.0154,34.114,141676.0
2019-03-26 12:00:00,41.52,41.56,41.41,41.48,152043.0,34.1222,34.1551,34.0318,34.0893,152043.0
2019-03-26 12:10:00,41.48,41.54,41.42,41.54,140433.0,34.0893,34.1387,34.04,34.1387,140433.0
2019-03-26 12:20:00,41.54,41.55,41.38,41.41,132233.0,34.1387,34.1469,34.0072,34.0318,132233.0
2019-03-26 12:30:00,41.41,41.43,41.35,41.38,131776.0,34.0318,34.0483,33.9825,34.0072,131776.0
2019-03-26 12:40:00,41.38,41.39,41.33,41.37,144545.0,34.0072,34.0154,33.9661,33.9989,144545.0
2019-03-26 12:50:00,41.37,41.49,41.37,41.47,99845.0,33.9989,34.0976,33.9989,34.0811,99845.0
2019-03-26 13:00:00,41.47,41.5,41.41,41.44,89341.0,34.0811,34.1058,34.0318,34.0565,89341.0
2019-03-26 13:10:00,41.43,41.56,41.43,41.52,86657.0,34.0483,34.1551,34.0483,34.1222,86657.0
2019-03-26 13:20:00,41.53,41.55,41.42,41.45,81138.0,34.1304,34.1469,34.04,34.0647,81138.0
2019-03-26 13:30:00,41.45,41.46,41.37,41.41,103215.0,34.0647,34.0729,33.9989,34.0318,103215.0
2019-03-26 13:40:00,41.41,41.52,41.41,41.52,105515.0,34.0318,34.1222,34.0318,34.1222,105515.0
2019-03-26 13:50:00,41.52,41.53,41.44,41.44,127109.0,34.1222,34.1304,34.0565,34.0565,127109.0
2019-03-26 14:00:00,41.44,41.47,41.41,41.43,87706.0,34.0565,34.0811,34.0318,34.0483,87706.0
2019-03-26 14:10:00,41.42,41.5,41.36,41.5,125757.0,34.04,34.1058,33.9907,34.1058,125757.0
2019-03-26 14:20:00,41.49,41.49,41.42,41.45,123517.0,34.0976,34.0976,34.04,34.0647,123517.0
2019-03-26 14:30:00,41.45,41.55,41.39,41.55,114208.0,34.0647,34.1469,34.0154,34.1469,114208.0
2019-03-26 14:40:00,41.55,41.59,41.52,41.55,138745.0,34.1469,34.1797,34.1222,34.1469,138745.0
2019-03-26 14:50:00,41.56,41.65,41.52,41.64,142532.0,34.1551,34.2291,34.1222,34.2208,142532.0
2019-03-26 15:00:00,41.63,41.71,41.61,41.63,154385.0,34.2126,34.2784,34.1962,34.2126,154385.0
2019-03-26 15:10:00,41.63,41.67,41.57,41.57,158980.0,34.2126,34.2455,34.1633,34.1633,158980.0
2019-03-26 15:20:00,41.58,41.59,41.52,41.55,165861.0,34.1715,34.1797,34.1222,34.1469,165861.0
2019-03-26 15:30:00,41.55,41.69,41.52,41.61,300500.0,34.1469,34.2619,34.1222,34.1962,300500.0
2019-03-26 15:40:00,41.61,41.71,41.58,41.7,422927.0,34.1962,34.2784,34.1715,34.2701,422927.0
2019-03-26 15:50:00,41.7,41.9,41.68,41.86,1009445.0,34.2701,34.4345,34.2537,34.4016,1009445.0
2019-03-27 09:30:00,41.82,42.05,41.75,41.85,284657.0,34.3688,34.5578,34.3112,34.3934,284657.0
2019-03-27 09:40:00,41.85,41.98,41.73,41.74,204008.0,34.3934,34.5003,34.2948,34.303,204008.0
2019-03-27 09:50:00,41.74,41.76,41.55,41.61,265276.0,34.303,34.3195,34.1469,34.1962,265276.0
2019-03-27 10:00:00,41.6,41.73,41.55,41.73,506917.0,34.188,34.2948,34.1469,34.2948,506917.0
2019-03-27 10:10:00,41.73,41.89,41.67,41.88,213486.0,34.2948,34.4263,34.2455,34.4181,213486.0
2019-03-27 10:20:00,41.88,41.93,41.79,41.85,257480.0,34.4181,34.4592,34.3441,34.3934,257480.0
2019-03-27 10:30:00,41.85,41.88,41.73,41.77,167516.0,34.3934,34.4181,34.2948,34.3277,167516.0
2019-03-27 10:40:00,41.77,41.78,41.61,41.61,217880.0,34.3277,34.3359,34.1962,34.1962,217880.0
2019-03-27 10:50:00,41.61,41.7,41.55,41.67,152210.0,34.1962,34.2701,34.1469,34.2455,152210.0
2019-03-27 11:00:00,41.67,41.75,41.59,41.74,129837.0,34.2455,34.3112,34.1797,34.303,129837.0
2019-03-27 11:10:00,41.74,41.8,41.64,41.68,138260.0,34.303,34.3523,34.2208,34.2537,138260.0
2019-03-27 11:20:00,41.68,41.69,41.49,41.5,258788.0,34.2537,34.2619,34.0976,34.1058,258788.0
2019-03-27 11:30:00,41.51,41.57,41.41,41.46,464390.0,34.114,34.1633,34.0318,34.0729,464390.0
2019-03-27 11:40:00,41.46,41.48,41.29,41.34,166774.0,34.0729,34.0893,33.9332,33.9743,166774.0
2019-03-27 11:50:00,41.34,41.46,41.31,41.42,155274.0,33.9743,34.0729,33.9496,34.04,155274.0
2019-03-27 12:00:00,41.41,41.51,41.36,41.44,144096.0,34.0318,34.114,33.9907,34.0565,144096.0
2019-03-27 12:10:00,41.44,41.49,41.35,41.44,320153.0,34.0565,34.0976,33.9825,34.0565,320153.0
2019-03-27 12:20:00,41.44,41.61,41.44,41.59,362085.0,34.0565,34.1962,34.0565,34.1797,362085.0
2019-03-27 12:30:00,41.59,41.59,41.52,41.55,195402.0,34.1797,34.1797,34.1222,34.1469,195402.0
2019-03-27 12:40:00,41.54,41.56,41.48,41.51,108476.0,34.1387,34.1551,34.0893,34.114,108476.0
2019-03-27 12:50:00,41.51,41.52,41.45,41.46,198682.0,34.114,34.1222,34.0647,34.0729,198682.0
2019-03-27 13:00:00,41.46,41.56,41.44,41.51,507465.0,34.0729,34.1551,34.0565,34.114,507465.0
2019-03-27 13:10:00,41.51,41.71,41.5,41.66,129327.0,34.114,34.2784,34.1058,34.2373,129327.0
2019-03-27 13:20:00,41.66,41.73,41.63,41.72,152982.0,34.2373,34.2948,34.2126,34.2866,152982.0
2019-03-27 13:30:00,41.73,41.73,41.57,41.61,168110.0,34.2948,34.2948,34.1633,34.1962,168110.0
2019-03-27 13:40:00,41.61,41.71,41.6,41.66,81159.0,34.1962,34.2784,34.188,34.2373,81159.0
2019-03-27 13:50:00,41.65,41.69,41.64,41.64,82372.0,34.2291,34.2619,34.2208,34.2208,82372.0
2019-03-27 14:00:00,41.65,41.67,41.59,41.64,157109.0,34.2291,34.2455,34.1797,34.2208,157109.0
2019-03-27 14:10:00,41.64,41.68,41.59,41.59,179139.0,34.2208,34.2537,34.1797,34.1797,179139.0
2019-03-27 14:20:00,41.6,41.61,41.55,41.6,152173.0,34.188,34.1962,34.1469,34.188,152173.0
2019-03-27 14:30:00,41.59,41.66,41.52,41.54,188107.0,34.1797,34.2373,34.1222,34.1387,188107.0
2019-03-27 14:40:00,41.54,41.55,41.48,41.51,141482.0,34.1387,34.1469,34.0893,34.114,141482.0
2019-03-27 14:50:00,41.51,41.57,41.46,41.47,163855.0,34.114,34.1633,34.0729,34.0811,163855.0
2019-03-27 15:00:00,41.48,41.53,41.46,41.48,173111.0,34.0893,34.1304,34.0729,34.0893,173111.0
2019-03-27 15:10:00,41.48,41.56,41.48,41.51,170433.0,34.0893,34.1551,34.0893,34.114,170433.0
2019-03-27 15:20:00,41.52,41.58,41.5,41.57,318058.0,34.1222,34.1715,34.1058,34.1633,318058.0
2019-03-27 15:30:00,41.57,41.65,41.54,41.58,349826.0,34.1633,34.2291,34.1387,34.1715,349826.0
2019-03-27 15:40:00,41.58,41.61,41.55,41.57,394811.0,34.1715,34.1962,34.1469,34.1633,394811.0
2019-03-27 15:50:00,41.58,41.6,41.36,41.37,1175026.0,34.1715,34.188,33.9907,33.9989,1175026.0
2019-03-28 09:30:00,41.49,41.82,41.38,41.56,409919.0,34.0976,34.3688,34.0072,34.1551,409919.0
2019-03-28 09:40:00,41.57,41.71,41.48,41.57,172781.0,34.1633,34.2784,34.0893,34.1633,172781.0
2019-03-28 09:50:00,41.57,41.65,41.44,41.64,152338.0,34.1633,34.2291,34.0565,34.2208,152338.0
2019-03-28 10:00:00,41.64,41.81,41.6,41.79,530782.0,34.2208,34.3605,34.188,34.3441,530782.0
2019-03-28 10:10:00,41.78,41.82,41.74,41.79,323341.0,34.3359,34.3688,34.303,34.3441,323341.0
2019-03-28 10:20:00,41.8,41.82,41.69,41.71,167709.0,34.3523,34.3688,34.2619,34.2784,167709.0
2019-03-28 10:30:00,41.71,41.81,41.7,41.77,186508.0,34.2784,34.3605,34.2701,34.3277,186508.0
2019-03-28 10:40:00,41.76,41.84,41.75,41.83,202447.0,34.3195,34.3852,34.3112,34.377,202447.0
2019-03-28 10:50:00,41.83,41.88,41.75,41.79,202555.0,34.377,34.4181,34.3112,34.3441,202555.0
2019-03-28 11:00:00,41.79,41.81,41.69,41.74,507582.0,34.3441,34.3605,34.2619,34.303,507582.0
2019-03-28 11:10:00,41.74,41.77,41.64,41.66,123282.0,34.303,34.3277,34.2208,34.2373,123282.0
2019-03-28 11:20:00,41.66,41.7,41.56,41.58,115761.0,34.2373,34.2701,34.1551,34.1715,115761.0
2019-03-28 11:30:00,41.57,41.67,41.55,41.62,120120.0,34.1633,34.2455,34.1469,34.2044,120120.0
2019-03-28 11:40:00,41.61,41.7,41.54,41.68,160703.0,34.1962,34.2701,34.1387,34.2537,160703.0
2019-03-28 11:50:00,41.69,41.71,41.6,41.63,130528.0,34.2619,34.2784,34.188,34.2126,130528.0
2019-03-28 12:00:00,41.62,41.63,41.53,41.55,92910.0,34.2044,34.2126,34.1304,34.1469,92910.0
2019-03-28 12:10:00,41.55,41.55,41.42,41.45,155840.0,34.1469,34.1469,34.04,34.0647,155840.0
2019-03-28 12:20:00,41.45,41.54,41.45,41.51,71891.0,34.0647,34.1387,34.0647,34.114,71891.0
2019-03-28 12:30:00,41.52,41.56,41.49,41.54,75579.0,34.1222,34.1551,34.0976,34.1387,75579.0
2019-03-28 12:40:00,41.54,41.59,41.52,41.58,79655.0,34.1387,34.1797,34.1222,34.1715,79655.0
2019-03-28 12:50:00,41.57,41.66,41.57,41.62,83274.0,34.1633,34.2373,34.1633,34.2044,83274.0
2019-03-28 13:00:00,41.63,41.68,41.57,41.57,68139.0,34.2126,34.2537,34.1633,34.1633,68139.0
2019-03-28 13:10:00,41.58,41.62,41.57,41.59,70221.0,34.1715,34.2044,34.1633,34.1797,70221.0
2019-03-28 13:20:00,41.59,41.65,41.59,41.62,75224.0,34.1797,34.2291,34.1797,34.2044,75224.0
2019-03-28 13:30:00,41.63,41.65,41.59,41.6,59878.0,34.2126,34.2291,34.1797,34.188,59878.0
2019-03-28 13:40:00,41.61,41.63,41.57,41.63,64044.0,34.1962,34.2126,34.1633,34.2126,64044.0
2019-03-28 13:50:00,41.63,41.69,41.62,41.69,86261.0,34.2126,34.2619,34.2044,34.2619,86261.0
2019-03-28 14:00:00,41.68,41.72,41.66,41.68,77580.0,34.2537,34.2866,34.2373,34.2537,77580.0
2019-03-28 14:10:00,41.67,41.75,41.66,41.75,86913.0,34.2455,34.3112,34.2373,34.3112,86913.0
2019-03-28 14:20:00,41.75,41.78,41.72,41.76,146940.0,34.3112,34.3359,34.2866,34.3195,146940.0
2019-03-28 14:30:00,41.76,41.77,41.69,41.71,98312.0,34.3195,34.3277,34.2619,34.2784,98312.0
2019-03-28 14:40:00,41.7,41.71,41.66,41.66,97994.0,34.2701,34.2784,34.2373,34.2373,97994.0
2019-03-28 14:50:00,41.66,41.75,41.66,41.73,120664.0,34.2373,34.3112,34.2373,34.2948,120664.0
2019-03-28 15:00:00,41.73,41.84,41.72,41.82,210985.0,34.2948,34.3852,34.2866,34.3688,210985.0
2019-03-28 15:10:00,41.82,41.85,41.79,41.81,173839.0,34.3688,34.3934,34.3441,34.3605,173839.0
2019-03-28 15:20:00,41.8,41.88,41.79,41.88,250243.0,34.3523,34.4181,34.3441,34.4181,250243.0
2019-03-28 15:30:00,41.88,41.94,41.86,41.92,373991.0,34.4181,34.4674,34.4016,34.4509,373991.0
2019-03-28 15:40:00,41.91,41.96,41.86,41.86,299781.0,34.4427,34.4838,34.4016,34.4016,299781.0
2019-03-28 15:50:00,41.86,41.97,41.84,41.94,757304.0,34.4016,34.492,34.3852,34.4674,757304.0
2019-03-29 09:30:00,42.48,42.63,42.19,42.21,495770.0,34.9112,35.0344,34.6728,34.6893,495770.0
2019-03-29 09:40:00,42.21,42.41,42.17,42.28,217356.0,34.6893,34.8536,34.6564,34.7468,217356.0
2019-03-29 09:50:00,42.28,42.38,42.15,42.28,272074.0,34.7468,34.829,34.64,34.7468,272074.0
2019-03-29 10:00:00,42.29,42.43,42.27,42.35,508493.0,34.755,34.8701,34.7386,34.8043,508493.0
2019-03-29 10:10:00,42.34,42.34,42.24,42.29,133288.0,34.7961,34.7961,34.7139,34.755,133288.0
2019-03-29 10:20:00,42.29,42.3,42.13,42.28,209302.0,34.755,34.7632,34.6235,34.7468,209302.0
2019-03-29 10:30:00,42.29,42.3,42.18,42.21,144605.0,34.755,34.7632,34.6646,34.6893,144605.0
2019-03-29 10:40:00,42.21,42.24,42.06,42.13,243918.0,34.6893,34.7139,34.566,34.6235,243918.0
2019-03-29 10:50:00,42.12,42.13,42.01,42.12,152542.0,34.6153,34.6235,34.5249,34.6153,152542.0
2019-03-29 11:00:00,42.12,42.26,42.11,42.2,116466.0,34.6153,34.7304,34.6071,34.6811,116466.0
2019-03-29 11:10:00,42.21,42.23,42.12,42.14,102657.0,34.6893,34.7057,34.6153,34.6318,102657.0
2019-03-29 11:20:00,42.14,42.14,42.03,42.08,107575.0,34.6318,34.6318,34.5413,34.5824,107575.0
2019-03-29 11:30:00,42.09,42.22,42.06,42.2,134461.0,34.5907,34.6975,34.566,34.6811,134461.0
2019-03-29 11:40:00,42.21,42.23,42.14,42.15,113191.0,34.6893,34.7057,34.6318,34.64,113191.0
2019-03-29 11:50:00,42.15,42.17,42.05,42.06,96905.0,34.64,34.6564,34.5578,34.566,96905.0
2019-03-29 12:00:00,42.06,42.07,41.96,42.01,107126.0,34.566,34.5742,34.4838,34.5249,107126.0
2019-03-29 12:10:00,42.0,42.1,41.99,42.09,106743.0,34.5167,34.5989,34.5085,34.5907,106743.0
2019-03-29 12:20:00,42.1,42.2,42.09,42.18,134308.0,34.5989,34.6811,34.5907,34.6646,134308.0
2019-03-29 12:30:00,42.18,42.25,42.16,42.19,261015.0,34.6646,34.7222,34.6482,34.6728,261015.0
2019-03-29 12:40:00,42.2,42.21,42.04,42.05,264336.0,34.6811,34.6893,34.5496,34.5578,264336.0
2019-03-29 12:50:00,42.05,42.17,42.03,42.16,264523.0,34.5578,34.6564,34.5413,34.6482,264523.0
2019-03-29 13:00:00,42.16,42.18,42.1,42.16,122081.0,34.6482,34.6646,34.5989,34.6482,122081.0
2019-03-29 13:10:00,42.16,42.18,42.09,42.11,91642.0,34.6482,34.6646,34.5907,34.6071,91642.0
2019-03-29 13:20:00,42.11,42.17,42.08,42.16,100642.0,34.6071,34.6564,34.5824,34.6482,100642.0
2019-03-29 13:30:00,42.16,42.16,42.11,42.15,86848.0,34.6482,34.6482,34.6071,34.64,86848.0
2019-03-29 13:40:00,42.14,42.23,42.14,42.19,140798.0,34.6318,34.7057,34.6318,34.6728,140798.0
2019-03-29 13:50:00,42.19,42.19,42.12,42.13,87634.0,34.6728,34.6728,34.6153,34.6235,87634.0
2019-03-29 14:00:00,42.12,42.19,42.12,42.17,161227.0,34.6153,34.6728,34.6153,34.6564,161227.0
2019-03-29 14:10:00,42.18,42.24,42.17,42.21,93270.0,34.6646,34.7139,34.6564,34.6893,93270.0
2019-03-29 14:20:00,42.22,42.23,42.16,42.2,108579.0,34.6975,34.7057,34.6482,34.6811,108579.0
2019-03-29 14:30:00,42.19,42.19,42.14,42.14,200374.0,34.6728,34.6728,34.6318,34.6318,200374.0
2019-03-29 14:40:00,42.14,42.16,42.07,42.15,143482.0,34.6318,34.6482,34.5742,34.64,143482.0
2019-03-29 14:50:00,42.15,42.26,42.13,42.24,155190.0,34.64,34.7304,34.6235,34.7139,155190.0
2019-03-29 15:00:00,42.24,42.33,42.21,42.22,167600.0,34.7139,34.7879,34.6893,34.6975,167600.0
2019-03-29 15:10:00,42.22,42.25,42.15,42.23,161622.0,34.6975,34.7222,34.64,34.7057,161622.0
2019-03-29 15:20:00,42.23,42.23,42.17,42.19,130231.0,34.7057,34.7057,34.6564,34.6728,130231.0
2019-03-29 15:30:00,42.19,42.25,42.15,42.25,253717.0,34.6728,34.7222,34.64,34.7222,253717.0
2019-03-29 15:40:00,42.24,42.25,42.16,42.16,310376.0,34.7139,34.7222,34.6482,34.6482,310376.0
2019-03-29 15:50:00,42.17,42.27,42.13,42.21,909858.0,34.6564,34.7386,34.6235,34.6893,909858.0
2019-04-01 09:30:00,42.78,43.07,42.77,42.98,632988.0,35.1577,35.396,35.1495,35.3221,632988.0
2019-04-01 09:40:00,42.99,43.13,42.81,42.85,439725.0,35.3303,35.4454,35.1824,35.2152,439725.0
2019-04-01 09:50:00,42.87,43.01,42.75,42.77,249377.0,35.2317,35.3467,35.1331,35.1495,249377.0
2019-04-01 10:00:00,42.77,43.27,42.77,43.26,614639.0,35.1495,35.5604,35.1495,35.5522,614639.0
2019-04-01 10:10:00,43.25,43.35,43.19,43.35,311117.0,35.544,35.6262,35.4947,35.6262,311117.0
2019-04-01 10:20:00,43.36,43.51,43.29,43.48,371070.0,35.6344,35.7577,35.5769,35.733,371070.0
2019-04-01 10:30:00,43.48,43.51,43.35,43.41,487258.0,35.733,35.7577,35.6262,35.6755,487258.0
2019-04-01 10:40:00,43.42,43.47,43.36,43.43,342908.0,35.6837,35.7248,35.6344,35.6919,342908.0
2019-04-01 10:50:00,43.42,43.45,43.23,43.24,370395.0,35.6837,35.7083,35.5275,35.5358,370395.0
2019-04-01 11:00:00,43.24,43.27,43.17,43.2,389970.0,35.5358,35.5604,35.4782,35.5029,389970.0
2019-04-01 11:10:00,43.2,43.34,43.14,43.34,272420.0,35.5029,35.6179,35.4536,35.6179,272420.0
2019-04-01 11:20:00,43.32,43.39,43.26,43.35,349430.0,35.6015,35.659,35.5522,35.6262,349430.0
2019-04-01 11:30:00,43.35,43.4,43.27,43.27,301549.0,35.6262,35.6673,35.5604,35.5604,301549.0
2019-04-01 11:40:00,43.28,43.3,43.18,43.29,191179.0,35.5686,35.5851,35.4864,35.5769,191179.0
2019-04-01 11:50:00,43.29,43.46,43.27,43.4,232902.0,35.5769,35.7166,35.5604,35.6673,232902.0
2019-04-01 12:00:00,43.41,43.41,43.25,43.27,143919.0,35.6755,35.6755,35.544,35.5604,143919.0
2019-04-01 12:10:00,43.27,43.38,43.25,43.37,270382.0,35.5604,35.6508,35.544,35.6426,270382.0
2019-04-01 12:20:00,43.37,43.39,43.3,43.36,158662.0,35.6426,35.659,35.5851,35.6344,158662.0
2019-04-01 12:30:00,43.37,43.41,43.33,43.36,186403.0,35.6426,35.6755,35.6097,35.6344,186403.0
2019-04-01 12:40:00,43.36,43.43,43.31,43.39,214186.0,35.6344,35.6919,35.5933,35.659,214186.0
2019-04-01 12:50:00,43.39,43.4,43.33,43.36,129495.0,35.659,35.6673,35.6097,35.6344,129495.0
2019-04-01 13:00:00,43.36,43.4,43.34,43.37,166066.0,35.6344,35.6673,35.6179,35.6426,166066.0
2019-04-01 13:10:00,43.38,43.38,43.31,43.33,172020.0,35.6508,35.6508,35.5933,35.6097,172020.0
2019-04-01 13:20:00,43.33,43.48,43.27,43.39,1372855.0,35.6097,35.733,35.5604,35.659,1372855.0
2019-04-01 13:30:00,43.4,43.61,43.37,43.61,485596.0,35.6673,35.8398,35.6426,35.8398,485596.0
2019-04-01 13:40:00,43.61,43.68,43.57,43.63,245517.0,35.8398,35.8974,35.807,35.8563,245517.0
2019-04-01 13:50:00,43.63,43.67,43.56,43.66,317651.0,35.8563,35.8891,35.7987,35.8809,317651.0
2019-04-01 14:00:00,43.66,43.73,43.63,43.73,295119.0,35.8809,35.9385,35.8563,35.9385,295119.0
2019-04-01 14:10:00,43.73,43.83,43.72,43.83,256639.0,35.9385,36.0206,35.9302,36.0206,256639.0
2019-04-01 14:20:00,43.82,43.84,43.78,43.83,339471.0,36.0124,36.0289,35.9795,36.0206,339471.0
2019-04-01 14:30:00,43.83,43.84,43.74,43.77,578768.0,36.0206,36.0289,35.9467,35.9713,578768.0
2019-04-01 14:40:00,43.77,43.81,43.62,43.65,1786529.0,35.9713,36.0042,35.8481,35.8727,1786529.0
2019-04-01 14:50:00,43.64,43.95,43.58,43.59,3842635.0,35.8645,36.1193,35.8152,35.8234,3842635.0
2019-04-01 15:00:00,43.59,43.6,43.42,43.5,683687.0,35.8234,35.8316,35.6837,35.7494,683687.0
2019-04-01 15:10:00,43.5,43.54,43.42,43.46,570889.0,35.7494,35.7823,35.6837,35.7166,570889.0
2019-04-01 15:20:00,43.46,43.57,43.44,43.52,361727.0,35.7166,35.807,35.7001,35.7659,361727.0
2019-04-01 15:30:00,43.52,43.67,43.49,43.62,622169.0,35.7659,35.8891,35.7412,35.8481,622169.0
2019-04-01 15:40:00,43.62,43.65,43.52,43.52,1845380.0,35.8481,35.8727,35.7659,35.7659,1845380.0
2019-04-01 15:50:00,43.52,43.66,43.49,43.53,2660584.0,35.7659,35.8809,35.7412,35.7741,2660584.0
2019-04-02 09:30:00,43.43,43.58,43.28,43.42,536184.0,35.6919,35.8152,35.5686,35.6837,536184.0
2019-04-02 09:40:00,43.42,43.61,43.32,43.56,310290.0,35.6837,35.8398,35.6015,35.7987,310290.0
2019-04-02 09:50:00,43.56,43.79,43.53,43.74,508431.0,35.7987,35.9878,35.7741,35.9467,508431.0
2019-04-02 10:00:00,43.73,43.74,43.38,43.46,383271.0,35.9385,35.9467,35.6508,35.7166,383271.0
2019-04-02 10:10:00,43.47,43.54,43.41,43.51,219670.0,35.7248,35.7823,35.6755,35.7577,219670.0
2019-04-02 10:20:00,43.51,43.54,43.44,43.52,205903.0,35.7577,35.7823,35.7001,35.7659,205903.0
2019-04-02 10:30:00,43.51,43.58,43.47,43.48,280080.0,35.7577,35.8152,35.7248,35.733,280080.0
2019-04-02 10:40:00,43.47,43.52,43.4,43.4,272318.0,35.7248,35.7659,35.6673,35.6673,272318.0
2019-04-02 10:50:00,43.4,43.47,43.34,43.35,432763.0,35.6673,35.7248,35.6179,35.6262,432763.0
2019-04-02 11:00:00,43.34,43.39,43.21,43.35,377932.0,35.6179,35.659,35.5111,35.6262,377932.0
2019-04-02 11:10:00,43.35,43.5,43.29,43.5,163471.0,35.6262,35.7494,35.5769,35.7494,163471.0
2019-04-02 11:20:00,43.5,43.63,43.46,43.63,143328.0,35.7494,35.8563,35.7166,35.8563,143328.0
2019-04-02 11:30:00,43.63,43.7,43.56,43.61,214626.0,35.8563,35.9138,35.7987,35.8398,214626.0
2019-04-02 11:40:00,43.62,43.72,43.6,43.72,176594.0,35.8481,35.9302,35.8316,35.9302,176594.0
2019-04-02 11:50:00,43.71,43.77,43.69,43.74,334732.0,35.922,35.9713,35.9056,35.9467,334732.0
2019-04-02 12:00:00,43.75,43.8,43.68,43.75,308582.0,35.9549,35.996,35.8974,35.9549,308582.0
2019-04-02 12:10:00,43.75,43.75,43.64,43.65,297406.0,35.9549,35.9549,35.8645,35.8727,297406.0
2019-04-02 12:20:00,43.65,43.67,43.56,43.6,219780.0,35.8727,35.8891,35.7987,35.8316,219780.0
2019-04-02 12:30:00,43.59,43.62,43.51,43.59,162102.0,35.8234,35.8481,35.7577,35.8234,162102.0
2019-04-02 12:40:00,43.59,43.62,43.53,43.56,77408.0,35.8234,35.8481,35.7741,35.7987,77408.0
2019-04-02 12:50:00,43.57,43.67,43.55,43.66,159831.0,35.807,35.8891,35.7905,35.8809,159831.0
2019-04-02 13:00:00,43.66,43.74,43.62,43.73,167204.0,35.8809,35.9467,35.8481,35.9385,167204.0
2019-04-02 13:10:00,43.73,43.77,43.7,43.73,169265.0,35.9385,35.9713,35.9138,35.9385,169265.0
2019-04-02 13:20:00,43.72,43.73,43.67,43.67,125698.0,35.9302,35.9385,35.8891,35.8891,125698.0
2019-04-02 13:30:00,43.68,43.73,43.66,43.71,179138.0,35.8974,35.9385,35.8809,35.922,179138.0
2019-04-02 13:40:00,43.71,43.77,43.68,43.72,99029.0,35.922,35.9713,35.8974,35.9302,99029.0
2019-04-02 13:50:00,43.72,43.74,43.69,43.71,92435.0,35.9302,35.9467,35.9056,35.922,92435.0
2019-04-02 14:00:00,43.71,43.79,43.7,43.76,150765.0,35.922,35.9878,35.9138,35.9631,150765.0
2019-04-02 14:10:00,43.76,43.8,43.7,43.73,262741.0,35.9631,35.996,35.9138,35.9385,262741.0
2019-04-02 14:20:00,43.73,43.75,43.7,43.72,107108.0,35.9385,35.9549,35.9138,35.9302,107108.0
2019-04-02 14:30:00,43.71,43.77,43.7,43.73,272911.0,35.922,35.9713,35.9138,35.9385,272911.0
2019-04-02 14:40:00,43.73,43.78,43.7,43.71,178465.0,35.9385,35.9795,35.9138,35.922,178465.0
2019-04-02 14:50:00,43.72,43.79,43.71,43.77,158125.0,35.9302,35.9878,35.922,35.9713,158125.0
2019-04-02 15:00:00,43.77,43.86,43.74,43.83,246984.0,35.9713,36.0453,35.9467,36.0206,246984.0
2019-04-02 15:10:00,43.83,43.89,43.77,43.78,315336.0,36.0206,36.0699,35.9713,35.9795,315336.0
2019-04-02 15:20:00,43.79,43.82,43.74,43.76,298257.0,35.9878,36.0124,35.9467,35.9631,298257.0
2019-04-02 15:30:00,43.76,43.81,43.72,43.77,372635.0,35.9631,36.0042,35.9302,35.9713,372635.0
2019-04-02 15:40:00,43.77,43.83,43.76,43.76,520526.0,35.9713,36.0206,35.9631,35.9631,520526.0
2019-04-02 15:50:00,43.76,43.81,43.68,43.7,1225278.0,35.9631,36.0042,35.8974,35.9138,1225278.0
2019-04-03 09:30:00,44.25,44.54,44.23,44.53,699884.0,36.3658,36.6041,36.3494,36.5959,699884.0
2019-04-03 09:40:00,44.53,44.64,44.34,44.34,661812.0,36.5959,36.6863,36.4398,36.4398,661812.0
2019-04-03 09:50:00,44.34,44.34,44.13,44.13,778167.0,36.4398,36.4398,36.2672,36.2672,778167.0
2019-04-03 10:00:00,44.13,44.28,44.05,44.18,510393.0,36.2672,36.3905,36.2014,36.3083,510393.0
2019-04-03 10:10:00,44.18,44.33,44.15,44.32,306055.0,36.3083,36.4315,36.2836,36.4233,306055.0
2019-04-03 10:20:00,44.33,44.38,44.26,44.29,278258.0,36.4315,36.4726,36.374,36.3987,278258.0
2019-04-03 10:30:00,44.28,44.31,44.19,44.31,222883.0,36.3905,36.4151,36.3165,36.4151,222883.0
2019-04-03 10:40:00,44.31,44.35,44.25,44.26,219693.0,36.4151,36.448,36.3658,36.374,219693.0
2019-04-03 10:50:00,44.26,44.43,44.25,44.34,247567.0,36.374,36.5137,36.3658,36.4398,247567.0
2019-04-03 11:00:00,44.34,44.47,44.27,44.43,280637.0,36.4398,36.5466,36.3822,36.5137,280637.0
2019-04-03 11:10:00,44.43,44.44,44.25,44.31,201132.0,36.5137,36.522,36.3658,36.4151,201132.0
2019-04-03 11:20:00,44.32,44.34,44.25,44.25,106134.0,36.4233,36.4398,36.3658,36.3658,106134.0
2019-04-03 11:30:00,44.25,44.31,44.21,44.22,253485.0,36.3658,36.4151,36.3329,36.3411,253485.0
2019-04-03 11:40:00,44.21,44.3,44.2,44.3,175198.0,36.3329,36.4069,36.3247,36.4069,175198.0
2019-04-03 11:50:00,44.29,44.31,44.21,44.29,154011.0,36.3987,36.4151,36.3329,36.3987,154011.0
2019-04-03 12:00:00,44.29,44.31,44.22,44.31,123294.0,36.3987,36.4151,36.3411,36.4151,123294.0
2019-04-03 12:10:00,44.3,44.33,44.27,44.32,208394.0,36.4069,36.4315,36.3822,36.4233,208394.0
2019-04-03 12:20:00,44.32,44.37,44.29,44.34,163180.0,36.4233,36.4644,36.3987,36.4398,163180.0
2019-04-03 12:30:00,44.33,44.38,44.31,44.36,143346.0,36.4315,36.4726,36.4151,36.4562,143346.0
2019-04-03 12:40:00,44.35,44.42,44.35,44.41,245638.0,36.448,36.5055,36.448,36.4973,245638.0
2019-04-03 12:50:00,44.41,44.41,44.34,44.35,431956.0,36.4973,36.4973,36.4398,36.448,431956.0
2019-04-03 13:00:00,44.36,44.4,44.3,44.36,211515.0,36.4562,36.4891,36.4069,36.4562,211515.0
2019-04-03 13:10:00,44.34,44.37,44.3,44.33,175117.0,36.4398,36.4644,36.4069,36.4315,175117.0
2019-04-03 13:20:00,44.32,44.38,44.32,44.37,180093.0,36.4233,36.4726,36.4233,36.4644,180093.0
2019-04-03 13:30:00,44.36,44.37,44.33,44.36,162394.0,36.4562,36.4644,36.4315,36.4562,162394.0
2019-04-03 13:40:00,44.37,44.37,44.23,44.28,198556.0,36.4644,36.4644,36.3494,36.3905,198556.0
2019-04-03 13:50:00,44.27,44.29,44.22,44.26,121042.0,36.3822,36.3987,36.3411,36.374,121042.0
2019-04-03 14:00:00,44.26,44.29,44.23,44.25,140940.0,36.374,36.3987,36.3494,36.3658,140940.0
2019-04-03 14:10:00,44.25,44.29,44.22,44.25,147615.0,36.3658,36.3987,36.3411,36.3658,147615.0
2019-04-03 14:20:00,44.26,44.35,44.25,44.31,101789.0,36.374,36.448,36.3658,36.4151,101789.0
2019-04-03 14:30:00,44.31,44.31,44.25,44.25,95604.0,36.4151,36.4151,36.3658,36.3658,95604.0
2019-04-03 14:40:00,44.25,44.28,44.21,44.26,138176.0,36.3658,36.3905,36.3329,36.374,138176.0
2019-04-03 14:50:00,44.26,44.31,44.25,44.26,125996.0,36.374,36.4151,36.3658,36.374,125996.0
2019-04-03 15:00:00,44.26,44.29,44.25,44.27,134820.0,36.374,36.3987,36.3658,36.3822,134820.0
2019-04-03 15:10:00,44.27,44.27,44.12,44.13,212074.0,36.3822,36.3822,36.259,36.2672,212074.0
2019-04-03 15:20:00,44.12,44.27,44.04,44.27,306025.0,36.259,36.3822,36.1932,36.3822,306025.0
2019-04-03 15:30:00,44.26,44.32,44.2,44.25,276209.0,36.374,36.4233,36.3247,36.3658,276209.0
2019-04-03 15:40:00,44.26,44.36,44.25,44.33,433533.0,36.374,36.4562,36.3658,36.4315,433533.0
2019-04-03 15:50:00,44.33,44.4,44.3,44.37,701061.0,36.4315,36.4891,36.4069,36.4644,701061.0
2019-04-04 09:30:00,44.33,44.93,44.33,44.88,495387.0,36.4315,36.9246,36.4315,36.8836,495387.0
2019-04-04 09:40:00,44.88,44.88,44.69,44.86,323855.0,36.8836,36.8836,36.7274,36.8671,323855.0
2019-04-04 09:50:00,44.87,44.91,44.79,44.87,280390.0,36.8753,36.9082,36.8096,36.8753,280390.0
2019-04-04 10:00:00,44.87,44.95,44.83,44.87,118521.0,36.8753,36.9411,36.8425,36.8753,118521.0
2019-04-04 10:10:00,44.87,45.05,44.86,44.98,434261.0,36.8753,37.0233,36.8671,36.9657,434261.0
2019-04-04 10:20:00,44.98,45.03,44.95,44.96,227806.0,36.9657,37.0068,36.9411,36.9493,227806.0
2019-04-04 10:30:00,44.95,45.02,44.89,44.99,258488.0,36.9411,36.9986,36.8918,36.974,258488.0
2019-04-04 10:40:00,45.0,45.16,44.97,45.15,344472.0,36.9822,37.1137,36.9575,37.1054,344472.0
2019-04-04 10:50:00,45.14,45.19,45.07,45.11,223625.0,37.0972,37.1383,37.0397,37.0726,223625.0
2019-04-04 11:00:00,45.11,45.18,45.09,45.18,274546.0,37.0726,37.1301,37.0561,37.1301,274546.0
2019-04-04 11:10:00,45.18,45.24,45.03,45.04,237642.0,37.1301,37.1794,37.0068,37.015,237642.0
2019-04-04 11:20:00,45.03,45.12,44.96,45.08,211635.0,37.0068,37.0808,36.9493,37.0479,211635.0
2019-04-04 11:30:00,45.08,45.09,44.99,45.04,186778.0,37.0479,37.0561,36.974,37.015,186778.0
2019-04-04 11:40:00,45.03,45.04,44.89,44.9,84969.0,37.0068,37.015,36.8918,36.9,84969.0
2019-04-04 11:50:00,44.89,44.99,44.85,44.91,190555.0,36.8918,36.974,36.8589,36.9082,190555.0
2019-04-04 12:00:00,44.91,44.94,44.84,44.84,98156.0,36.9082,36.9329,36.8507,36.8507,98156.0
2019-04-04 12:10:00,44.84,44.87,44.79,44.86,148957.0,36.8507,36.8753,36.8096,36.8671,148957.0
2019-04-04 12:20:00,44.85,44.88,44.78,44.79,369553.0,36.8589,36.8836,36.8014,36.8096,369553.0
2019-04-04 12:30:00,44.78,44.89,44.76,44.88,203467.0,36.8014,36.8918,36.7849,36.8836,203467.0
2019-04-04 12:40:00,44.88,44.88,44.8,44.81,209416.0,36.8836,36.8836,36.8178,36.826,209416.0
2019-04-04 12:50:00,44.8,44.95,44.8,44.88,173961.0,36.8178,36.9411,36.8178,36.8836,173961.0
2019-04-04 13:00:00,44.88,44.9,44.79,44.83,76899.0,36.8836,36.9,36.8096,36.8425,76899.0
2019-04-04 13:10:00,44.82,44.83,44.75,44.81,100703.0,36.8342,36.8425,36.7767,36.826,100703.0
2019-04-04 13:20:00,44.8,44.83,44.77,44.79,103838.0,36.8178,36.8425,36.7932,36.8096,103838.0
2019-04-04 13:30:00,44.79,44.88,44.79,44.87,78049.0,36.8096,36.8836,36.8096,36.8753,78049.0
2019-04-04 13:40:00,44.88,44.95,44.85,44.93,94841.0,36.8836,36.9411,36.8589,36.9246,94841.0
2019-04-04 13:50:00,44.92,44.95,44.9,44.92,49252.0,36.9164,36.9411,36.9,36.9164,49252.0
2019-04-04 14:00:00,44.92,44.96,44.91,44.93,174563.0,36.9164,36.9493,36.9082,36.9246,174563.0
2019-04-04 14:10:00,44.93,45.01,44.92,45.0,232339.0,36.9246,36.9904,36.9164,36.9822,232339.0
2019-04-04 14:20:00,45.0,45.02,44.95,44.95,142431.0,36.9822,36.9986,36.9411,36.9411,142431.0
2019-04-04 14:30:00,44.95,44.98,44.92,44.92,94831.0,36.9411,36.9657,36.9164,36.9164,94831.0
2019-04-04 14:40:00,44.93,45.0,44.92,45.0,173870.0,36.9246,36.9822,36.9164,36.9822,173870.0
2019-04-04 14:50:00,45.0,45.0,44.92,44.93,181054.0,36.9822,36.9822,36.9164,36.9246,181054.0
2019-04-04 15:00:00,44.94,44.95,44.84,44.85,168178.0,36.9329,36.9411,36.8507,36.8589,168178.0
2019-04-04 15:10:00,44.86,44.92,44.84,44.91,133854.0,36.8671,36.9164,36.8507,36.9082,133854.0
2019-04-04 15:20:00,44.91,45.0,44.91,44.95,184047.0,36.9082,36.9822,36.9082,36.9411,184047.0
2019-04-04 15:30:00,44.95,44.98,44.91,44.95,147563.0,36.9411,36.9657,36.9082,36.9411,147563.0
2019-04-04 15:40:00,44.95,44.97,44.92,44.96,221326.0,36.9411,36.9575,36.9164,36.9493,221326.0
2019-04-04 15:50:00,44.96,44.99,44.89,44.94,575081.0,36.9493,36.974,36.8918,36.9329,575081.0
2019-04-05 09:30:00,45.13,45.38,44.91,44.91,521387.0,37.089,37.2945,36.9082,36.9082,521387.0
2019-04-05 09:40:00,44.91,45.03,44.86,44.99,238941.0,36.9082,37.0068,36.8671,36.974,238941.0
2019-04-05 09:50:00,44.99,45.18,44.99,45.11,366729.0,36.974,37.1301,36.974,37.0726,366729.0
2019-04-05 10:00:00,45.12,45.19,45.07,45.16,190150.0,37.0808,37.1383,37.0397,37.1137,190150.0
2019-04-05 10:10:00,45.16,45.16,44.94,44.97,206477.0,37.1137,37.1137,36.9329,36.9575,206477.0
2019-04-05 10:20:00,44.96,45.01,44.78,44.8,228188.0,36.9493,36.9904,36.8014,36.8178,228188.0
2019-04-05 10:30:00,44.8,44.88,44.79,44.85,223831.0,36.8178,36.8836,36.8096,36.8589,223831.0
2019-04-05 10:40:00,44.86,44.99,44.84,44.96,284972.0,36.8671,36.974,36.8507,36.9493,284972.0
2019-04-05 10:50:00,44.97,45.08,44.96,44.98,115771.0,36.9575,37.0479,36.9493,36.9657,115771.0
2019-04-05 11:00:00,44.98,45.0,44.93,44.98,109510.0,36.9657,36.9822,36.9246,36.9657,109510.0
2019-04-05 11:10:00,44.98,45.07,44.98,45.0,113757.0,36.9657,37.0397,36.9657,36.9822,113757.0
2019-04-05 11:20:00,45.01,45.03,44.89,44.98,103738.0,36.9904,37.0068,36.8918,36.9657,103738.0
2019-04-05 11:30:00,44.97,45.01,44.91,44.92,102295.0,36.9575,36.9904,36.9082,36.9164,102295.0
2019-04-05 11:40:00,44.91,44.94,44.86,44.89,195448.0,36.9082,36.9329,36.8671,36.8918,195448.0
2019-04-05 11:50:00,44.89,44.92,44.84,44.86,101580.0,36.8918,36.9164,36.8507,36.8671,101580.0
2019-04-05 12:00:00,44.86,44.98,44.86,44.97,215668.0,36.8671,36.9657,36.8671,36.9575,215668.0
2019-04-05 12:10:00,44.97,44.99,44.94,44.95,91951.0,36.9575,36.974,36.9329,36.9411,91951.0
2019-04-05 12:20:00,44.95,44.96,44.87,44.91,162939.0,36.9411,36.9493,36.8753,36.9082,162939.0
2019-04-05 12:30:00,44.91,44.91,44.81,44.83,102085.0,36.9082,36.9082,36.826,36.8425,102085.0
2019-04-05 12:40:00,44.82,44.89,44.81,44.89,116137.0,36.8342,36.8918,36.826,36.8918,116137.0
2019-04-05 12:50:00,44.89,44.89,44.85,44.87,63285.0,36.8918,36.8918,36.8589,36.8753,63285.0
2019-04-05 13:00:00,44.88,44.92,44.87,44.9,64184.0,36.8836,36.9164,36.8753,36.9,64184.0
2019-04-05 13:10:00,44.9,44.92,44.87,44.9,67888.0,36.9,36.9164,36.8753,36.9,67888.0
2019-04-05 13:20:00,44.9,44.92,44.88,44.91,49680.0,36.9,36.9164,36.8836,36.9082,49680.0
2019-04-05 13:30:00,44.9,44.93,44.88,44.92,55647.0,36.9,36.9246,36.8836,36.9164,55647.0
2019-04-05 13:40:00,44.91,44.94,44.9,44.91,77499.0,36.9082,36.9329,36.9,36.9082,77499.0
2019-04-05 13:50:00,44.91,44.93,44.87,44.91,69558.0,36.9082,36.9246,36.8753,36.9082,69558.0
2019-04-05 14:00:00,44.92,44.95,44.9,44.93,79020.0,36.9164,36.9411,36.9,36.9246,79020.0
2019-04-05 14:10:00,44.93,44.97,44.92,44.93,67517.0,36.9246,36.9575,36.9164,36.9246,67517.0
2019-04-05 14:20:00,44.93,44.94,44.85,44.89,220472.0,36.9246,36.9329,36.8589,36.8918,220472.0
2019-04-05 14:30:00,44.9,44.93,44.88,44.93,163774.0,36.9,36.9246,36.8836,36.9246,163774.0
2019-04-05 14:40:00,44.93,44.93,44.89,44.89,76558.0,36.9246,36.9246,36.8918,36.8918,76558.0
2019-04-05 14:50:00,44.89,44.94,44.88,44.91,143344.0,36.8918,36.9329,36.8836,36.9082,143344.0
2019-04-05 15:00:00,44.91,44.93,44.84,44.92,353614.0,36.9082,36.9246,36.8507,36.9164,353614.0
2019-04-05 15:10:00,44.92,44.92,44.87,44.91,175221.0,36.9164,36.9164,36.8753,36.9082,175221.0
2019-04-05 15:20:00,44.91,44.95,44.87,44.88,193205.0,36.9082,36.9411,36.8753,36.8836,193205.0
2019-04-05 15:30:00,44.87,44.91,44.86,44.87,246221.0,36.8753,36.9082,36.8671,36.8753,246221.0
2019-04-05 15:40:00,44.87,44.88,44.75,44.76,456478.0,36.8753,36.8836,36.7767,36.7849,456478.0
2019-04-05 15:50:00,44.76,44.9,44.73,44.89,814180.0,36.7849,36.9,36.7603,36.8918,814180.0
2019-04-08 09:30:00,44.65,44.79,44.36,44.43,494150.0,36.6945,36.8096,36.4562,36.5137,494150.0
2019-04-08 09:40:00,44.43,44.8,44.41,44.75,506410.0,36.5137,36.8178,36.4973,36.7767,506410.0
2019-04-08 09:50:00,44.75,44.84,44.59,44.61,470647.0,36.7767,36.8507,36.6452,36.6617,470647.0
2019-04-08 10:00:00,44.61,44.7,44.59,44.66,149187.0,36.6617,36.7356,36.6452,36.7028,149187.0
2019-04-08 10:10:00,44.66,44.8,44.66,44.78,133252.0,36.7028,36.8178,36.7028,36.8014,133252.0
2019-04-08 10:20:00,44.78,44.82,44.75,44.81,118429.0,36.8014,36.8342,36.7767,36.826,118429.0
2019-04-08 10:30:00,44.82,44.84,44.73,44.82,95195.0,36.8342,36.8507,36.7603,36.8342,95195.0
2019-04-08 10:40:00,44.81,44.84,44.74,44.75,90978.0,36.826,36.8507,36.7685,36.7767,90978.0
2019-04-08 10:50:00,44.75,44.83,44.75,44.79,96712.0,36.7767,36.8425,36.7767,36.8096,96712.0
2019-04-08 11:00:00,44.79,44.81,44.6,44.6,380430.0,36.8096,36.826,36.6534,36.6534,380430.0
2019-04-08 11:10:00,44.61,44.64,44.54,44.54,133211.0,36.6617,36.6863,36.6041,36.6041,133211.0
2019-04-08 11:20:00,44.54,44.67,44.51,44.65,360079.0,36.6041,36.711,36.5795,36.6945,360079.0
2019-04-08 11:30:00,44.65,44.77,44.65,44.73,150763.0,36.6945,36.7932,36.6945,36.7603,150763.0
2019-04-08 11:40:00,44.73,44.74,44.68,44.72,101551.0,36.7603,36.7685,36.7192,36.7521,101551.0
2019-04-08 11:50:00,44.71,44.82,44.68,44.78,295584.0,36.7438,36.8342,36.7192,36.8014,295584.0
2019-04-08 12:00:00,44.78,44.79,44.64,44.71,163710.0,36.8014,36.8096,36.6863,36.7438,163710.0
2019-04-08 12:10:00,44.7,44.79,44.68,44.76,310666.0,36.7356,36.8096,36.7192,36.7849,310666.0
2019-04-08 12:20:00,44.76,44.77,44.67,44.75,137062.0,36.7849,36.7932,36.711,36.7767,137062.0
2019-04-08 12:30:00,44.75,44.78,44.72,44.77,219993.0,36.7767,36.8014,36.7521,36.7932,219993.0
2019-04-08 12:40:00,44.77,44.81,44.71,44.72,117238.0,36.7932,36.826,36.7438,36.7521,117238.0
2019-04-08 12:50:00,44.72,44.76,44.71,44.76,182821.0,36.7521,36.7849,36.7438,36.7849,182821.0
2019-04-08 13:00:00,44.75,44.77,44.73,44.76,129331.0,36.7767,36.7932,36.7603,36.7849,129331.0
2019-04-08 13:10:00,44.75,44.81,44.75,44.78,150812.0,36.7767,36.826,36.7767,36.8014,150812.0
2019-04-08 13:20:00,44.78,44.89,44.77,44.82,373395.0,36.8014,36.8918,36.7932,36.8342,373395.0
2019-04-08 13:30:00,44.83,44.83,44.77,44.78,88043.0,36.8425,36.8425,36.7932,36.8014,88043.0
2019-04-08 13:40:00,44.79,44.82,44.77,44.81,125725.0,36.8096,36.8342,36.7932,36.826,125725.0
2019-04-08 13:50:00,44.8,44.88,44.79,44.86,315053.0,36.8178,36.8836,36.8096,36.8671,315053.0
2019-04-08 14:00:00,44.86,44.99,44.84,44.95,519787.0,36.8671,36.974,36.8507,36.9411,519787.0
2019-04-08 14:10:00,44.95,44.95,44.86,44.86,349852.0,36.9411,36.9411,36.8671,36.8671,349852.0
2019-04-08 14:20:00,44.87,44.89,44.83,44.84,188340.0,36.8753,36.8918,36.8425,36.8507,188340.0
2019-04-08 14:30:00,44.84,44.89,44.84,44.87,115102.0,36.8507,36.8918,36.8507,36.8753,115102.0
2019-04-08 14:40:00,44.87,44.88,44.81,44.82,144664.0,36.8753,36.8836,36.826,36.8342,144664.0
2019-04-08 14:50:00,44.83,44.84,44.79,44.8,90262.0,36.8425,36.8507,36.8096,36.8178,90262.0
2019-04-08 15:00:00,44.8,44.83,44.79,44.8,206771.0,36.8178,36.8425,36.8096,36.8178,206771.0
2019-04-08 15:10:00,44.81,44.85,44.77,44.84,141503.0,36.826,36.8589,36.7932,36.8507,141503.0
2019-04-08 15:20:00,44.84,44.85,44.77,44.78,99322.0,36.8507,36.8589,36.7932,36.8014,99322.0
2019-04-08 15:30:00,44.78,44.87,44.76,44.86,152115.0,36.8014,36.8753,36.7849,36.8671,152115.0
2019-04-08 15:40:00,44.86,44.89,44.84,44.87,222633.0,36.8671,36.8918,36.8507,36.8753,222633.0
2019-04-08 15:50:00,44.87,44.98,44.85,44.97,725469.0,36.8753,36.9657,36.8589,36.9575,725469.0
2019-04-09 09:30:00,44.71,44.71,44.27,44.32,288389.0,36.7438,36.7438,36.3822,36.4233,288389.0
2019-04-09 09:40:00,44.32,44.44,44.14,44.31,289049.0,36.4233,36.522,36.2754,36.4151,289049.0
2019-04-09 09:50:00,44.31,44.46,44.3,44.37,236394.0,36.4151,36.5384,36.4069,36.4644,236394.0
2019-04-09 10:00:00,44.38,44.42,44.31,44.37,253952.0,36.4726,36.5055,36.4151,36.4644,253952.0
2019-04-09 10:10:00,44.37,44.41,44.19,44.23,203948.0,36.4644,36.4973,36.3165,36.3494,203948.0
2019-04-09 10:20:00,44.22,44.27,44.17,44.17,213215.0,36.3411,36.3822,36.3001,36.3001,213215.0
2019-04-09 10:30:00,44.16,44.18,44.05,44.06,282390.0,36.2918,36.3083,36.2014,36.2097,282390.0
2019-04-09 10:40:00,44.07,44.1,43.94,43.98,225692.0,36.2179,36.2425,36.111,36.1439,225692.0
2019-04-09 10:50:00,43.98,44.18,43.95,44.18,165171.0,36.1439,36.3083,36.1193,36.3083,165171.0
2019-04-09 11:00:00,44.18,44.23,44.13,44.2,107083.0,36.3083,36.3494,36.2672,36.3247,107083.0
2019-04-09 11:10:00,44.19,44.24,44.1,44.21,97944.0,36.3165,36.3576,36.2425,36.3329,97944.0
2019-04-09 11:20:00,44.21,44.22,44.13,44.17,113738.0,36.3329,36.3411,36.2672,36.3001,113738.0
2019-04-09 11:30:00,44.16,44.31,44.16,44.3,113844.0,36.2918,36.4151,36.2918,36.4069,113844.0
2019-04-09 11:40:00,44.29,44.32,44.26,44.32,80035.0,36.3987,36.4233,36.374,36.4233,80035.0
2019-04-09 11:50:00,44.31,44.34,44.3,44.31,54907.0,36.4151,36.4398,36.4069,36.4151,54907.0
2019-04-09 12:00:00,44.31,44.42,44.29,44.41,118576.0,36.4151,36.5055,36.3987,36.4973,118576.0
2019-04-09 12:10:00,44.41,44.48,44.4,44.45,90673.0,36.4973,36.5548,36.4891,36.5302,90673.0
2019-04-09 12:20:00,44.45,44.47,44.4,44.41,93681.0,36.5302,36.5466,36.4891,36.4973,93681.0
2019-04-09 12:30:00,44.42,44.43,44.37,44.38,69745.0,36.5055,36.5137,36.4644,36.4726,69745.0
2019-04-09 12:40:00,44.38,44.38,44.34,44.34,103873.0,36.4726,36.4726,36.4398,36.4398,103873.0
2019-04-09 12:50:00,44.34,44.37,44.33,44.34,89086.0,36.4398,36.4644,36.4315,36.4398,89086.0
2019-04-09 13:00:00,44.33,44.37,44.31,44.37,80332.0,36.4315,36.4644,36.4151,36.4644,80332.0
2019-04-09 13:10:00,44.37,44.42,44.36,44.39,58798.0,36.4644,36.5055,36.4562,36.4809,58798.0
2019-04-09 13:20:00,44.39,44.4,44.29,44.32,79738.0,36.4809,36.4891,36.3987,36.4233,79738.0
2019-04-09 13:30:00,44.32,44.33,44.28,44.31,156469.0,36.4233,36.4315,36.3905,36.4151,156469.0
2019-04-09 13:40:00,44.32,44.35,44.28,44.31,88291.0,36.4233,36.448,36.3905,36.4151,88291.0
2019-04-09 13:50:00,44.31,44.31,44.22,44.26,75410.0,36.4151,36.4151,36.3411,36.374,75410.0
2019-04-09 14:00:00,44.26,44.26,44.17,44.19,88814.0,36.374,36.374,36.3001,36.3165,88814.0
2019-04-09 14:10:00,44.19,44.28,44.17,44.25,89462.0,36.3165,36.3905,36.3001,36.3658,89462.0
2019-04-09 14:20:00,44.25,44.27,44.2,44.21,138866.0,36.3658,36.3822,36.3247,36.3329,138866.0
2019-04-09 14:30:00,44.21,44.28,44.21,44.26,98180.0,36.3329,36.3905,36.3329,36.374,98180.0
2019-04-09 14:40:00,44.26,44.27,44.19,44.24,162409.0,36.374,36.3822,36.3165,36.3576,162409.0
2019-04-09 14:50:00,44.25,44.27,44.2,44.23,121775.0,36.3658,36.3822,36.3247,36.3494,121775.0
2019-04-09 15:00:00,44.23,44.28,44.22,44.27,101442.0,36.3494,36.3905,36.3411,36.3822,101442.0
2019-04-09 15:10:00,44.27,44.28,44.23,44.23,167065.0,36.3822,36.3905,36.3494,36.3494,167065.0
2019-04-09 15:20:00,44.23,44.24,44.16,44.19,172535.0,36.3494,36.3576,36.2918,36.3165,172535.0
2019-04-09 15:30:00,44.19,44.3,44.19,44.27,323399.0,36.3165,36.4069,36.3165,36.3822,323399.0
2019-04-09 15:40:00,44.27,44.3,44.24,44.27,218618.0,36.3822,36.4069,36.3576,36.3822,218618.0
2019-04-09 15:50:00,44.28,44.28,44.14,44.26,853047.0,36.3905,36.3905,36.2754,36.374,853047.0
2019-04-10 09:30:00,44.32,44.62,44.3,44.44,430599.0,36.4233,36.6699,36.4069,36.522,430599.0
2019-04-10 09:40:00,44.44,44.44,44.18,44.22,193504.0,36.522,36.522,36.3083,36.3411,193504.0
2019-04-10 09:50:00,44.22,44.39,44.16,44.33,133683.0,36.3411,36.4809,36.2918,36.4315,133683.0
2019-04-10 10:00:00,44.33,44.4,44.25,44.27,166546.0,36.4315,36.4891,36.3658,36.3822,166546.0
2019-04-10 10:10:00,44.26,44.4,44.24,44.4,97524.0,36.374,36.4891,36.3576,36.4891,97524.0
2019-04-10 10:20:00,44.4,44.44,44.19,44.25,105567.0,36.4891,36.522,36.3165,36.3658,105567.0
2019-04-10 10:30:00,44.25,44.31,44.21,44.22,130578.0,36.3658,36.4151,36.3329,36.3411,130578.0
2019-04-10 10:40:00,44.21,44.25,44.1,44.19,121713.0,36.3329,36.3658,36.2425,36.3165,121713.0
2019-04-10 10:50:00,44.2,44.21,44.1,44.14,107837.0,36.3247,36.3329,36.2425,36.2754,107837.0
2019-04-10 11:00:00,44.14,44.32,44.14,44.27,92634.0,36.2754,36.4233,36.2754,36.3822,92634.0
2019-04-10 11:10:00,44.27,44.29,44.17,44.18,231001.0,36.3822,36.3987,36.3001,36.3083,231001.0
2019-04-10 11:20:00,44.18,44.28,44.16,44.19,154280.0,36.3083,36.3905,36.2918,36.3165,154280.0
2019-04-10 11:30:00,44.19,44.27,44.18,44.25,73238.0,36.3165,36.3822,36.3083,36.3658,73238.0
2019-04-10 11:40:00,44.25,44.34,44.23,44.29,125158.0,36.3658,36.4398,36.3494,36.3987,125158.0
2019-04-10 11:50:00,44.29,44.3,44.24,44.29,80317.0,36.3987,36.4069,36.3576,36.3987,80317.0
2019-04-10 12:00:00,44.29,44.34,44.27,44.27,52142.0,36.3987,36.4398,36.3822,36.3822,52142.0
2019-04-10 12:10:00,44.28,44.28,44.21,44.22,110524.0,36.3905,36.3905,36.3329,36.3411,110524.0
2019-04-10 12:20:00,44.21,44.32,44.2,44.31,67217.0,36.3329,36.4233,36.3247,36.4151,67217.0
2019-04-10 12:30:00,44.32,44.35,44.29,44.3,61068.0,36.4233,36.448,36.3987,36.4069,61068.0
2019-04-10 12:40:00,44.3,44.31,44.24,44.27,42501.0,36.4069,36.4151,36.3576,36.3822,42501.0
2019-04-10 12:50:00,44.26,44.31,44.22,44.23,54088.0,36.374,36.4151,36.3411,36.3494,54088.0
2019-04-10 13:00:00,44.23,44.26,44.19,44.22,182867.0,36.3494,36.374,36.3165,36.3411,182867.0
2019-04-10 13:10:00,44.22,44.26,44.19,44.25,117062.0,36.3411,36.374,36.3165,36.3658,117062.0
2019-04-10 13:20:00,44.25,44.3,44.23,44.3,77574.0,36.3658,36.4069,36.3494,36.4069,77574.0
2019-04-10 13:30:00,44.3,44.34,44.29,44.3,60688.0,36.4069,36.4398,36.3987,36.4069,60688.0
2019-04-10 13:40:00,44.31,44.31,44.24,44.25,138546.0,36.4151,36.4151,36.3576,36.3658,138546.0
2019-04-10 13:50:00,44.26,44.38,44.26,44.35,128838.0,36.374,36.4726,36.374,36.448,128838.0
2019-04-10 14:00:00,44.36,44.4,44.28,44.29,119770.0,36.4562,36.4891,36.3905,36.3987,119770.0
2019-04-10 14:10:00,44.28,44.36,44.24,44.36,126897.0,36.3905,36.4562,36.3576,36.4562,126897.0
2019-04-10 14:20:00,44.36,44.42,44.33,44.4,167566.0,36.4562,36.5055,36.4315,36.4891,167566.0
2019-04-10 14:30:00,44.39,44.42,44.36,44.37,121745.0,36.4809,36.5055,36.4562,36.4644,121745.0
2019-04-10 14:40:00,44.37,44.43,44.36,44.39,100439.0,36.4644,36.5137,36.4562,36.4809,100439.0
2019-04-10 14:50:00,44.4,44.45,44.39,44.42,106926.0,36.4891,36.5302,36.4809,36.5055,106926.0
2019-04-10 15:00:00,44.42,44.51,44.41,44.51,202071.0,36.5055,36.5795,36.4973,36.5795,202071.0
2019-04-10 15:10:00,44.51,44.53,44.47,44.5,155737.0,36.5795,36.5959,36.5466,36.5713,155737.0
2019-04-10 15:20:00,44.5,44.54,44.5,44.51,108713.0,36.5713,36.6041,36.5713,36.5795,108713.0
2019-04-10 15:30:00,44.51,44.57,44.47,44.52,181640.0,36.5795,36.6288,36.5466,36.5877,181640.0
2019-04-10 15:40:00,44.52,44.57,44.51,44.53,174312.0,36.5877,36.6288,36.5795,36.5959,174312.0
2019-04-10 15:50:00,44.54,44.54,44.45,44.46,961703.0,36.6041,36.6041,36.5302,36.5384,961703.0
2019-04-11 09:30:00,44.74,44.89,44.61,44.72,269923.0,36.7685,36.8918,36.6617,36.7521,269923.0
2019-04-11 09:40:00,44.71,45.08,44.69,45.01,209688.0,36.7438,37.0479,36.7274,36.9904,209688.0
2019-04-11 09:50:00,45.01,45.06,44.83,44.87,158451.0,36.9904,37.0315,36.8425,36.8753,158451.0
2019-04-11 10:00:00,44.88,44.91,44.81,44.85,141114.0,36.8836,36.9082,36.826,36.8589,141114.0
2019-04-11 10:10:00,44.86,45.02,44.81,45.0,170346.0,36.8671,36.9986,36.826,36.9822,170346.0
2019-04-11 10:20:00,45.01,45.03,44.92,44.94,210041.0,36.9904,37.0068,36.9164,36.9329,210041.0
2019-04-11 10:30:00,44.93,45.02,44.86,45.02,389426.0,36.9246,36.9986,36.8671,36.9986,389426.0
2019-04-11 10:40:00,45.02,45.03,44.95,44.98,182293.0,36.9986,37.0068,36.9411,36.9657,182293.0
2019-04-11 10:50:00,44.98,44.99,44.85,44.87,216675.0,36.9657,36.974,36.8589,36.8753,216675.0
2019-04-11 11:00:00,44.87,44.88,44.73,44.86,152193.0,36.8753,36.8836,36.7603,36.8671,152193.0
2019-04-11 11:10:00,44.86,44.91,44.78,44.78,101138.0,36.8671,36.9082,36.8014,36.8014,101138.0
2019-04-11 11:20:00,44.78,44.79,44.65,44.7,127710.0,36.8014,36.8096,36.6945,36.7356,127710.0
2019-04-11 11:30:00,44.7,44.7,44.59,44.59,121050.0,36.7356,36.7356,36.6452,36.6452,121050.0
2019-04-11 11:40:00,44.59,44.59,44.47,44.56,140951.0,36.6452,36.6452,36.5466,36.6206,140951.0
2019-04-11 11:50:00,44.56,44.64,44.53,44.64,88174.0,36.6206,36.6863,36.5959,36.6863,88174.0
2019-04-11 12:00:00,44.63,44.65,44.59,44.62,112463.0,36.6781,36.6945,36.6452,36.6699,112463.0
2019-04-11 12:10:00,44.62,44.64,44.54,44.57,123874.0,36.6699,36.6863,36.6041,36.6288,123874.0
2019-04-11 12:20:00,44.56,44.6,44.53,44.55,157947.0,36.6206,36.6534,36.5959,36.6124,157947.0
2019-04-11 12:30:00,44.55,44.61,44.51,44.61,96934.0,36.6124,36.6617,36.5795,36.6617,96934.0
2019-04-11 12:40:00,44.6,44.62,44.56,44.56,96879.0,36.6534,36.6699,36.6206,36.6206,96879.0
2019-04-11 12:50:00,44.56,44.65,44.55,44.62,81741.0,36.6206,36.6945,36.6124,36.6699,81741.0
2019-04-11 13:00:00,44.62,44.69,44.6,44.68,77673.0,36.6699,36.7274,36.6534,36.7192,77673.0
2019-04-11 13:10:00,44.69,44.71,44.66,44.71,107604.0,36.7274,36.7438,36.7028,36.7438,107604.0
2019-04-11 13:20:00,44.71,44.73,44.68,44.69,111553.0,36.7438,36.7603,36.7192,36.7274,111553.0
2019-04-11 13:30:00,44.7,44.7,44.65,44.67,89939.0,36.7356,36.7356,36.6945,36.711,89939.0
2019-04-11 13:40:00,44.68,44.74,44.65,44.74,97940.0,36.7192,36.7685,36.6945,36.7685,97940.0
2019-04-11 13:50:00,44.74,44.92,44.73,44.9,343540.0,36.7685,36.9164,36.7603,36.9,343540.0
2019-04-11 14:00:00,44.91,44.98,44.85,44.95,464594.0,36.9082,36.9657,36.8589,36.9411,464594.0
2019-04-11 14:10:00,44.94,44.95,44.85,44.87,116190.0,36.9329,36.9411,36.8589,36.8753,116190.0
2019-04-11 14:20:00,44.87,44.89,44.85,44.88,115909.0,36.8753,36.8918,36.8589,36.8836,115909.0
2019-04-11 14:30:00,44.88,44.96,44.87,44.9,131089.0,36.8836,36.9493,36.8753,36.9,131089.0
2019-04-11 14:40:00,44.9,44.94,44.84,44.84,140235.0,36.9,36.9329,36.8507,36.8507,140235.0
2019-04-11 14:50:00,44.84,44.86,44.76,44.79,147099.0,36.8507,36.8671,36.7849,36.8096,147099.0
2019-04-11 15:00:00,44.79,44.89,44.78,44.83,109701.0,36.8096,36.8918,36.8014,36.8425,109701.0
2019-04-11 15:10:00,44.84,44.87,44.81,44.83,128714.0,36.8507,36.8753,36.826,36.8425,128714.0
2019-04-11 15:20:00,44.83,44.84,44.78,44.78,112616.0,36.8425,36.8507,36.8014,36.8014,112616.0
2019-04-11 15:30:00,44.79,44.86,44.78,44.85,150961.0,36.8096,36.8671,36.8014,36.8589,150961.0
2019-04-11 15:40:00,44.85,44.87,44.8,44.8,235435.0,36.8589,36.8753,36.8178,36.8178,235435.0
2019-04-11 15:50:00,44.8,44.89,44.78,44.8,619803.0,36.8178,36.8918,36.8014,36.8178,619803.0
2019-04-12 09:30:00,45.89,46.77,45.87,46.74,1691500.0,37.7136,38.4368,37.6972,38.4122,1691500.0
2019-04-12 09:40:00,46.73,47.07,46.68,46.94,1200214.0,38.4039,38.6834,38.3628,38.5765,1200214.0
2019-04-12 09:50:00,46.94,46.94,46.48,46.62,967779.0,38.5765,38.5765,38.1985,38.3135,967779.0
2019-04-12 10:00:00,46.62,46.63,46.25,46.3,605628.0,38.3135,38.3217,38.0095,38.0505,605628.0
2019-04-12 10:10:00,46.31,46.52,46.3,46.52,500622.0,38.0588,38.2313,38.0505,38.2313,500622.0
2019-04-12 10:20:00,46.51,46.63,46.45,46.55,397542.0,38.2231,38.3217,38.1738,38.256,397542.0
2019-04-12 10:30:00,46.55,46.55,46.3,46.33,912860.0,38.256,38.256,38.0505,38.0752,912860.0
2019-04-12 10:40:00,46.32,46.47,46.28,46.47,816882.0,38.067,38.1903,38.0341,38.1903,816882.0
2019-04-12 10:50:00,46.47,46.6,46.41,46.54,284556.0,38.1903,38.2971,38.1409,38.2478,284556.0
2019-04-12 11:00:00,46.56,46.59,46.49,46.51,206099.0,38.2642,38.2889,38.2067,38.2231,206099.0
2019-04-12 11:10:00,46.51,46.57,46.49,46.51,224415.0,38.2231,38.2724,38.2067,38.2231,224415.0
2019-04-12 11:20:00,46.5,46.56,46.46,46.5,258189.0,38.2149,38.2642,38.182,38.2149,258189.0
2019-04-12 11:30:00,46.48,46.5,46.35,46.37,245848.0,38.1985,38.2149,38.0916,38.1081,245848.0
2019-04-12 11:40:00,46.36,46.37,46.27,46.31,565011.0,38.0999,38.1081,38.0259,38.0588,565011.0
2019-04-12 11:50:00,46.3,46.45,46.29,46.38,289344.0,38.0505,38.1738,38.0423,38.1163,289344.0
2019-04-12 12:00:00,46.38,46.41,46.32,46.38,517369.0,38.1163,38.1409,38.067,38.1163,517369.0
2019-04-12 12:10:00,46.38,46.65,46.37,46.65,486148.0,38.1163,38.3382,38.1081,38.3382,486148.0
2019-04-12 12:20:00,46.65,46.72,46.58,46.62,308049.0,38.3382,38.3957,38.2807,38.3135,308049.0
2019-04-12 12:30:00,46.62,46.71,46.57,46.7,242853.0,38.3135,38.3875,38.2724,38.3793,242853.0
2019-04-12 12:40:00,46.7,46.73,46.65,46.67,118356.0,38.3793,38.4039,38.3382,38.3546,118356.0
2019-04-12 12:50:00,46.67,46.8,46.62,46.77,289472.0,38.3546,38.4615,38.3135,38.4368,289472.0
2019-04-12 13:00:00,46.78,46.83,46.77,46.77,226147.0,38.445,38.4861,38.4368,38.4368,226147.0
2019-04-12 13:10:00,46.77,46.83,46.7,46.82,197550.0,38.4368,38.4861,38.3793,38.4779,197550.0
2019-04-12 13:20:00,46.82,46.82,46.75,46.8,192779.0,38.4779,38.4779,38.4204,38.4615,192779.0
2019-04-12 13:30:00,46.81,46.86,46.76,46.84,206935.0,38.4697,38.5108,38.4286,38.4943,206935.0
2019-04-12 13:40:00,46.84,46.87,46.79,46.86,315373.0,38.4943,38.519,38.4532,38.5108,315373.0
2019-04-12 13:50:00,46.85,46.9,46.78,46.8,320241.0,38.5026,38.5436,38.445,38.4615,320241.0
2019-04-12 14:00:00,46.8,46.89,46.79,46.85,226261.0,38.4615,38.5354,38.4532,38.5026,226261.0
2019-04-12 14:10:00,46.85,46.87,46.82,46.85,184230.0,38.5026,38.519,38.4779,38.5026,184230.0
2019-04-12 14:20:00,46.86,46.9,46.84,46.89,240106.0,38.5108,38.5436,38.4943,38.5354,240106.0
2019-04-12 14:30:00,46.89,46.91,46.77,46.78,407923.0,38.5354,38.5519,38.4368,38.445,407923.0
2019-04-12 14:40:00,46.78,46.78,46.71,46.73,546422.0,38.445,38.445,38.3875,38.4039,546422.0
2019-04-12 14:50:00,46.73,46.73,46.51,46.55,769504.0,38.4039,38.4039,38.2231,38.256,769504.0
2019-04-12 15:00:00,46.56,46.62,46.53,46.61,318479.0,38.2642,38.3135,38.2396,38.3053,318479.0
2019-04-12 15:10:00,46.61,46.65,46.59,46.61,514081.0,38.3053,38.3382,38.2889,38.3053,514081.0
2019-04-12 15:20:00,46.61,46.7,46.58,46.64,397342.0,38.3053,38.3793,38.2807,38.33,397342.0
2019-04-12 15:30:00,46.64,46.64,46.55,46.61,408232.0,38.33,38.33,38.256,38.3053,408232.0
2019-04-12 15:40:00,46.61,46.61,46.51,46.6,536021.0,38.3053,38.3053,38.2231,38.2971,536021.0
2019-04-12 15:50:00,46.59,46.73,46.55,46.71,1973551.0,38.2889,38.4039,38.256,38.3875,1973551.0
2019-04-15 09:30:00,46.47,46.79,46.24,46.34,955364.0,38.1903,38.4532,38.0012,38.0834,955364.0
2019-04-15 09:40:00,46.33,46.33,46.03,46.17,349514.0,38.0752,38.0752,37.8287,37.9437,349514.0
2019-04-15 09:50:00,46.17,46.24,46.04,46.21,368678.0,37.9437,38.0012,37.8369,37.9766,368678.0
2019-04-15 10:00:00,46.22,46.33,46.16,46.23,310705.0,37.9848,38.0752,37.9355,37.993,310705.0
2019-04-15 10:10:00,46.23,46.36,46.15,46.29,176538.0,37.993,38.0999,37.9273,38.0423,176538.0
2019-04-15 10:20:00,46.29,46.36,46.26,46.26,237450.0,38.0423,38.0999,38.0177,38.0177,237450.0
2019-04-15 10:30:00,46.26,46.27,46.05,46.07,353476.0,38.0177,38.0259,37.8451,37.8615,353476.0
2019-04-15 10:40:00,46.07,46.12,45.93,46.04,338914.0,37.8615,37.9026,37.7465,37.8369,338914.0
2019-04-15 10:50:00,46.03,46.12,46.01,46.07,390272.0,37.8287,37.9026,37.8122,37.8615,390272.0
2019-04-15 11:00:00,46.07,46.1,45.97,46.0,186204.0,37.8615,37.8862,37.7793,37.804,186204.0
2019-04-15 11:10:00,46.0,46.23,45.98,46.15,323889.0,37.804,37.993,37.7876,37.9273,323889.0
2019-04-15 11:20:00,46.16,46.22,46.13,46.17,206585.0,37.9355,37.9848,37.9108,37.9437,206585.0
2019-04-15 11:30:00,46.17,46.21,46.11,46.13,152963.0,37.9437,37.9766,37.8944,37.9108,152963.0
2019-04-15 11:40:00,46.13,46.18,46.03,46.05,153709.0,37.9108,37.9519,37.8287,37.8451,153709.0
2019-04-15 11:50:00,46.04,46.15,46.03,46.08,125640.0,37.8369,37.9273,37.8287,37.8697,125640.0
2019-04-15 12:00:00,46.08,46.13,46.0,46.1,147139.0,37.8697,37.9108,37.804,37.8862,147139.0
2019-04-15 12:10:00,46.11,46.15,46.07,46.14,78660.0,37.8944,37.9273,37.8615,37.9191,78660.0
2019-04-15 12:20:00,46.14,46.16,46.07,46.09,93859.0,37.9191,37.9355,37.8615,37.878,93859.0
2019-04-15 12:30:00,46.09,46.1,46.03,46.1,108456.0,37.878,37.8862,37.8287,37.8862,108456.0
2019-04-15 12:40:00,46.09,46.14,46.04,46.04,76215.0,37.878,37.9191,37.8369,37.8369,76215.0
2019-04-15 12:50:00,46.05,46.06,45.99,45.99,193411.0,37.8451,37.8533,37.7958,37.7958,193411.0
2019-04-15 13:00:00,46.0,46.19,45.99,46.19,93682.0,37.804,37.9601,37.7958,37.9601,93682.0
2019-04-15 13:10:00,46.2,46.2,46.12,46.15,153416.0,37.9684,37.9684,37.9026,37.9273,153416.0
2019-04-15 13:20:00,46.15,46.18,46.1,46.18,79207.0,37.9273,37.9519,37.8862,37.9519,79207.0
2019-04-15 13:30:00,46.18,46.26,46.18,46.26,381170.0,37.9519,38.0177,37.9519,38.0177,381170.0
2019-04-15 13:40:00,46.25,46.26,46.22,46.23,267324.0,38.0095,38.0177,37.9848,37.993,267324.0
2019-04-15 13:50:00,46.23,46.23,46.16,46.21,95756.0,37.993,37.993,37.9355,37.9766,95756.0
2019-04-15 14:00:00,46.21,46.23,46.16,46.18,87157.0,37.9766,37.993,37.9355,37.9519,87157.0
2019-04-15 14:10:00,46.18,46.21,46.12,46.13,93939.0,37.9519,37.9766,37.9026,37.9108,93939.0
2019-04-15 14:20:00,46.12,46.14,46.1,46.12,73667.0,37.9026,37.9191,37.8862,37.9026,73667.0
2019-04-15 14:30:00,46.12,46.15,46.07,46.08,84557.0,37.9026,37.9273,37.8615,37.8697,84557.0
2019-04-15 14:40:00,46.07,46.1,46.04,46.07,77970.0,37.8615,37.8862,37.8369,37.8615,77970.0
2019-04-15 14:50:00,46.07,46.16,46.06,46.09,136382.0,37.8615,37.9355,37.8533,37.878,136382.0
2019-04-15 15:00:00,46.09,46.12,46.04,46.1,161113.0,37.878,37.9026,37.8369,37.8862,161113.0
2019-04-15 15:10:00,46.11,46.16,46.1,46.14,119128.0,37.8944,37.9355,37.8862,37.9191,119128.0
2019-04-15 15:20:00,46.13,46.16,46.09,46.11,133861.0,37.9108,37.9355,37.878,37.8944,133861.0
2019-04-15 15:30:00,46.11,46.13,45.95,45.96,409385.0,37.8944,37.9108,37.7629,37.7711,409385.0
2019-04-15 15:40:00,45.96,46.04,45.92,45.98,344781.0,37.7711,37.8369,37.7383,37.7876,344781.0
2019-04-15 15:50:00,45.98,46.09,45.97,46.07,876576.0,37.7876,37.878,37.7793,37.8615,876576.0
2019-04-16 09:30:00,46.38,46.67,46.35,46.54,568058.0,38.1163,38.3546,38.0916,38.2478,568058.0
2019-04-16 09:40:00,46.54,46.65,46.49,46.53,294719.0,38.2478,38.3382,38.2067,38.2396,294719.0
2019-04-16 09:50:00,46.53,46.53,46.29,46.39,240016.0,38.2396,38.2396,38.0423,38.1245,240016.0
2019-04-16 10:00:00,46.39,46.4,46.19,46.22,217680.0,38.1245,38.1327,37.9601,37.9848,217680.0
2019-04-16 10:10:00,46.23,46.44,46.19,46.36,200858.0,37.993,38.1656,37.9601,38.0999,200858.0
2019-04-16 10:20:00,46.37,46.39,46.25,46.38,153332.0,38.1081,38.1245,38.0095,38.1163,153332.0
2019-04-16 10:30:00,46.37,46.38,46.26,46.29,156252.0,38.1081,38.1163,38.0177,38.0423,156252.0
2019-04-16 10:40:00,46.29,46.38,46.28,46.37,209533.0,38.0423,38.1163,38.0341,38.1081,209533.0
2019-04-16 10:50:00,46.37,46.43,46.35,46.39,134718.0,38.1081,38.1574,38.0916,38.1245,134718.0
2019-04-16 11:00:00,46.39,46.47,46.37,46.44,209541.0,38.1245,38.1903,38.1081,38.1656,209541.0
2019-04-16 11:10:00,46.44,46.52,46.44,46.49,240964.0,38.1656,38.2313,38.1656,38.2067,240964.0
2019-04-16 11:20:00,46.5,46.6,46.49,46.58,213095.0,38.2149,38.2971,38.2067,38.2807,213095.0
2019-04-16 11:30:00,46.57,46.57,46.47,46.47,196885.0,38.2724,38.2724,38.1903,38.1903,196885.0
2019-04-16 11:40:00,46.47,46.52,46.47,46.51,145995.0,38.1903,38.2313,38.1903,38.2231,145995.0
2019-04-16 11:50:00,46.51,46.65,46.5,46.57,161570.0,38.2231,38.3382,38.2149,38.2724,161570.0
2019-04-16 12:00:00,46.57,46.65,46.54,46.61,298867.0,38.2724,38.3382,38.2478,38.3053,298867.0
2019-04-16 12:10:00,46.61,46.69,46.59,46.66,148800.0,38.3053,38.3711,38.2889,38.3464,148800.0
2019-04-16 12:20:00,46.66,46.67,46.52,46.57,175629.0,38.3464,38.3546,38.2313,38.2724,175629.0
2019-04-16 12:30:00,46.58,46.66,46.56,46.64,161031.0,38.2807,38.3464,38.2642,38.33,161031.0
2019-04-16 12:40:00,46.63,46.65,46.59,46.62,235133.0,38.3217,38.3382,38.2889,38.3135,235133.0
2019-04-16 12:50:00,46.62,46.74,46.6,46.73,190210.0,38.3135,38.4122,38.2971,38.4039,190210.0
2019-04-16 13:00:00,46.72,46.77,46.69,46.72,250959.0,38.3957,38.4368,38.3711,38.3957,250959.0
2019-04-16 13:10:00,46.72,46.75,46.69,46.74,151783.0,38.3957,38.4204,38.3711,38.4122,151783.0
2019-04-16 13:20:00,46.74,46.81,46.73,46.8,240248.0,38.4122,38.4697,38.4039,38.4615,240248.0
2019-04-16 13:30:00,46.8,47.0,46.79,47.0,276489.0,38.4615,38.6258,38.4532,38.6258,276489.0
2019-04-16 13:40:00,47.0,47.0,46.9,46.93,322911.0,38.6258,38.6258,38.5436,38.5683,322911.0
2019-04-16 13:50:00,46.93,46.96,46.91,46.94,229285.0,38.5683,38.593,38.5519,38.5765,229285.0
2019-04-16 14:00:00,46.94,46.95,46.88,46.93,287894.0,38.5765,38.5847,38.5272,38.5683,287894.0
2019-04-16 14:10:00,46.93,47.03,46.91,47.02,263395.0,38.5683,38.6505,38.5519,38.6423,263395.0
2019-04-16 14:20:00,47.01,47.07,46.97,46.99,253321.0,38.634,38.6834,38.6012,38.6176,253321.0
2019-04-16 14:30:00,47.0,47.02,46.9,46.91,237281.0,38.6258,38.6423,38.5436,38.5519,237281.0
2019-04-16 14:40:00,46.92,46.97,46.87,46.96,233503.0,38.5601,38.6012,38.519,38.593,233503.0
2019-04-16 14:50:00,46.96,46.98,46.92,46.94,227264.0,38.593,38.6094,38.5601,38.5765,227264.0
2019-04-16 15:00:00,46.94,47.03,46.94,47.01,233686.0,38.5765,38.6505,38.5765,38.634,233686.0
2019-04-16 15:10:00,47.01,47.08,46.96,47.07,456823.0,38.634,38.6916,38.593,38.6834,456823.0
2019-04-16 15:20:00,47.07,47.09,46.96,46.99,716419.0,38.6834,38.6998,38.593,38.6176,716419.0
2019-04-16 15:30:00,46.99,47.0,46.79,46.89,717880.0,38.6176,38.6258,38.4532,38.5354,717880.0
2019-04-16 15:40:00,46.89,46.96,46.84,46.9,480374.0,38.5354,38.593,38.4943,38.5436,480374.0
2019-04-16 15:50:00,46.9,47.01,46.85,47.0,1128839.0,38.5436,38.634,38.5026,38.6258,1128839.0
2019-04-17 09:30:00,47.85,47.93,47.36,47.53,1102132.0,39.3244,39.3901,38.9217,39.0614,1102132.0
2019-04-17 09:40:00,47.53,47.61,47.13,47.17,523651.0,39.0614,39.1271,38.7327,38.7655,523651.0
2019-04-17 09:50:00,47.16,47.54,47.13,47.46,547498.0,38.7573,39.0696,38.7327,39.0039,547498.0
2019-04-17 10:00:00,47.46,48.03,47.43,47.98,903621.0,39.0039,39.4723,38.9792,39.4312,903621.0
2019-04-17 10:10:00,47.97,48.04,47.64,47.75,487841.0,39.423,39.4805,39.1518,39.2422,487841.0
2019-04-17 10:20:00,47.75,48.29,47.68,48.27,815786.0,39.2422,39.686,39.1847,39.6695,815786.0
2019-04-17 10:30:00,48.28,48.39,48.07,48.22,613223.0,39.6778,39.7682,39.5052,39.6285,613223.0
2019-04-17 10:40:00,48.22,48.35,48.11,48.28,442436.0,39.6285,39.7353,39.5381,39.6778,442436.0
2019-04-17 10:50:00,48.29,48.55,48.26,48.3,765985.0,39.686,39.8997,39.6613,39.6942,765985.0
2019-04-17 11:00:00,48.3,48.36,48.12,48.13,438667.0,39.6942,39.7435,39.5463,39.5545,438667.0
2019-04-17 11:10:00,48.13,48.24,48.03,48.13,262639.0,39.5545,39.6449,39.4723,39.5545,262639.0
2019-04-17 11:20:00,48.12,48.13,47.98,48.04,334688.0,39.5463,39.5545,39.4312,39.4805,334688.0
2019-04-17 11:30:00,48.03,48.09,47.83,47.99,376988.0,39.4723,39.5216,39.3079,39.4394,376988.0
2019-04-17 11:40:00,47.99,48.08,47.94,47.98,274917.0,39.4394,39.5134,39.3983,39.4312,274917.0
2019-04-17 11:50:00,47.98,48.04,47.88,47.95,337203.0,39.4312,39.4805,39.349,39.4066,337203.0
2019-04-17 12:00:00,47.96,47.96,47.67,47.7,414466.0,39.4148,39.4148,39.1764,39.2011,414466.0
2019-04-17 12:10:00,47.7,47.88,47.69,47.83,242295.0,39.2011,39.349,39.1929,39.3079,242295.0
2019-04-17 12:20:00,47.83,47.96,47.8,47.91,195312.0,39.3079,39.4148,39.2833,39.3737,195312.0
2019-04-17 12:30:00,47.91,48.18,47.88,48.06,385335.0,39.3737,39.5956,39.349,39.497,385335.0
2019-04-17 12:40:00,48.07,48.12,48.04,48.11,144877.0,39.5052,39.5463,39.4805,39.5381,144877.0
2019-04-17 12:50:00,48.11,48.19,48.04,48.12,237274.0,39.5381,39.6038,39.4805,39.5463,237274.0
2019-04-17 13:00:00,48.12,48.2,48.1,48.17,137450.0,39.5463,39.612,39.5298,39.5874,137450.0
2019-04-17 13:10:00,48.17,48.18,48.08,48.08,119605.0,39.5874,39.5956,39.5134,39.5134,119605.0
2019-04-17 13:20:00,48.08,48.18,48.04,48.07,130488.0,39.5134,39.5956,39.4805,39.5052,130488.0
2019-04-17 13:30:00,48.07,48.21,48.07,48.18,153131.0,39.5052,39.6202,39.5052,39.5956,153131.0
2019-04-17 13:40:00,48.19,48.23,48.11,48.15,101707.0,39.6038,39.6367,39.5381,39.5709,101707.0
2019-04-17 13:50:00,48.15,48.18,48.08,48.17,84496.0,39.5709,39.5956,39.5134,39.5874,84496.0
2019-04-17 14:00:00,48.17,48.2,48.13,48.19,113838.0,39.5874,39.612,39.5545,39.6038,113838.0
2019-04-17 14:10:00,48.18,48.27,48.12,48.24,192213.0,39.5956,39.6695,39.5463,39.6449,192213.0
2019-04-17 14:20:00,48.24,48.26,48.0,48.09,249700.0,39.6449,39.6613,39.4477,39.5216,249700.0
2019-04-17 14:30:00,48.1,48.14,48.05,48.13,176459.0,39.5298,39.5627,39.4887,39.5545,176459.0
2019-04-17 14:40:00,48.12,48.14,48.01,48.09,208211.0,39.5463,39.5627,39.4559,39.5216,208211.0
2019-04-17 14:50:00,48.09,48.15,48.08,48.12,112887.0,39.5216,39.5709,39.5134,39.5463,112887.0
2019-04-17 15:00:00,48.12,48.3,48.12,48.28,236082.0,39.5463,39.6942,39.5463,39.6778,236082.0
2019-04-17 15:10:00,48.27,48.35,48.24,48.34,398852.0,39.6695,39.7353,39.6449,39.7271,398852.0
2019-04-17 15:20:00,48.34,48.35,48.29,48.34,348795.0,39.7271,39.7353,39.686,39.7271,348795.0
2019-04-17 15:30:00,48.34,48.45,48.22,48.23,541904.0,39.7271,39.8175,39.6285,39.6367,541904.0
2019-04-17 15:40:00,48.23,48.46,48.23,48.44,978974.0,39.6367,39.8257,39.6367,39.8093,978974.0
2019-04-17 15:50:00,48.44,48.5,48.26,48.26,1714116.0,39.8093,39.8586,39.6613,39.6613,1714116.0
2019-04-18 09:30:00,47.79,48.07,47.76,47.91,1145777.0,39.2751,39.5052,39.2504,39.3737,1145777.0
2019-04-18 09:40:00,47.92,48.14,47.86,47.9,449133.0,39.3819,39.5627,39.3326,39.3655,449133.0
2019-04-18 09:50:00,47.89,48.12,47.89,48.04,246133.0,39.3573,39.5463,39.3573,39.4805,246133.0
2019-04-18 10:00:00,48.04,48.08,47.86,47.89,474722.0,39.4805,39.5134,39.3326,39.3573,474722.0
2019-04-18 10:10:00,47.89,47.94,47.73,47.91,427932.0,39.3573,39.3983,39.2258,39.3737,427932.0
2019-04-18 10:20:00,47.92,47.95,47.82,47.87,212168.0,39.3819,39.4066,39.2997,39.3408,212168.0
2019-04-18 10:30:00,47.87,47.91,47.82,47.87,320471.0,39.3408,39.3737,39.2997,39.3408,320471.0
2019-04-18 10:40:00,47.86,47.88,47.76,47.78,405190.0,39.3326,39.349,39.2504,39.2668,405190.0
2019-04-18 10:50:00,47.78,47.82,47.73,47.8,351669.0,39.2668,39.2997,39.2258,39.2833,351669.0
2019-04-18 11:00:00,47.8,47.88,47.71,47.75,919101.0,39.2833,39.349,39.2093,39.2422,919101.0
2019-04-18 11:10:00,47.74,47.8,47.6,47.62,648820.0,39.234,39.2833,39.1189,39.1354,648820.0
2019-04-18 11:20:00,47.62,47.64,47.54,47.64,1229237.0,39.1354,39.1518,39.0696,39.1518,1229237.0
2019-04-18 11:30:00,47.64,47.69,47.47,47.5,903632.0,39.1518,39.1929,39.0121,39.0367,903632.0
2019-04-18 11:40:00,47.51,47.64,47.48,47.64,690536.0,39.045,39.1518,39.0203,39.1518,690536.0
2019-04-18 11:50:00,47.63,47.68,47.57,47.65,583837.0,39.1436,39.1847,39.0943,39.16,583837.0
2019-04-18 12:00:00,47.65,47.68,47.57,47.64,683456.0,39.16,39.1847,39.0943,39.1518,683456.0
2019-04-18 12:10:00,47.64,47.69,47.58,47.6,177065.0,39.1518,39.1929,39.1025,39.1189,177065.0
2019-04-18 12:20:00,47.61,47.62,47.52,47.55,206337.0,39.1271,39.1354,39.0532,39.0778,206337.0
2019-04-18 12:30:00,47.55,47.62,47.51,47.59,159002.0,39.0778,39.1354,39.045,39.1107,159002.0
2019-04-18 12:40:00,47.6,47.64,47.59,47.62,151337.0,39.1189,39.1518,39.1107,39.1354,151337.0
2019-04-18 12:50:00,47.61,47.63,47.56,47.58,169286.0,39.1271,39.1436,39.086,39.1025,169286.0
2019-04-18 13:00:00,47.58,47.63,47.56,47.61,237047.0,39.1025,39.1436,39.086,39.1271,237047.0
2019-04-18 13:10:00,47.61,47.68,47.6,47.66,277766.0,39.1271,39.1847,39.1189,39.1682,277766.0
2019-04-18 13:20:00,47.65,47.78,47.64,47.76,247562.0,39.16,39.2668,39.1518,39.2504,247562.0
2019-04-18 13:30:00,47.76,47.77,47.59,47.59,202174.0,39.2504,39.2586,39.1107,39.1107,202174.0
2019-04-18 13:40:00,47.6,47.63,47.57,47.61,138383.0,39.1189,39.1436,39.0943,39.1271,138383.0
2019-04-18 13:50:00,47.61,47.63,47.53,47.55,170672.0,39.1271,39.1436,39.0614,39.0778,170672.0
2019-04-18 14:00:00,47.55,47.55,47.41,47.41,308811.0,39.0778,39.0778,38.9628,38.9628,308811.0
2019-04-18 14:10:00,47.41,47.44,47.37,47.4,274430.0,38.9628,38.9874,38.9299,38.9546,274430.0
2019-04-18 14:20:00,47.4,47.45,47.36,47.37,393381.0,38.9546,38.9956,38.9217,38.9299,393381.0
2019-04-18 14:30:00,47.37,47.38,47.29,47.38,306656.0,38.9299,38.9381,38.8642,38.9381,306656.0
2019-04-18 14:40:00,47.38,47.56,47.37,47.48,372098.0,38.9381,39.086,38.9299,39.0203,372098.0
2019-04-18 14:50:00,47.47,47.52,47.45,47.47,287083.0,39.0121,39.0532,38.9956,39.0121,287083.0
2019-04-18 15:00:00,47.47,47.55,47.44,47.55,595221.0,39.0121,39.0778,38.9874,39.0778,595221.0
2019-04-18 15:10:00,47.55,47.65,47.54,47.59,395934.0,39.0778,39.16,39.0696,39.1107,395934.0
2019-04-18 15:20:00,47.59,47.63,47.53,47.57,424386.0,39.1107,39.1436,39.0614,39.0943,424386.0
2019-04-18 15:30:00,47.56,47.63,47.52,47.58,783950.0,39.086,39.1436,39.0532,39.1025,783950.0
2019-04-18 15:40:00,47.58,47.59,47.56,47.59,668137.0,39.1025,39.1107,39.086,39.1107,668137.0
2019-04-18 15:50:00,47.59,47.59,47.49,47.55,1470287.0,39.1107,39.1107,39.0285,39.0778,1470287.0
2019-04-22 09:30:00,47.37,47.42,47.12,47.23,304475.0,38.9299,38.971,38.7244,38.8148,304475.0
2019-04-22 09:40:00,47.23,47.26,47.16,47.2,163289.0,38.8148,38.8395,38.7573,38.7902,163289.0
2019-04-22 09:50:00,47.2,47.37,47.17,47.33,314268.0,38.7902,38.9299,38.7655,38.897,314268.0
2019-04-22 10:00:00,47.33,47.34,47.08,47.12,212274.0,38.897,38.9052,38.6916,38.7244,212274.0
2019-04-22 10:10:00,47.12,47.14,46.97,47.0,299440.0,38.7244,38.7409,38.6012,38.6258,299440.0
2019-04-22 10:20:00,47.0,47.12,47.0,47.07,164744.0,38.6258,38.7244,38.6258,38.6834,164744.0
2019-04-22 10:30:00,47.07,47.15,47.06,47.13,127324.0,38.6834,38.7491,38.6751,38.7327,127324.0
2019-04-22 10:40:00,47.13,47.21,47.08,47.2,133391.0,38.7327,38.7984,38.6916,38.7902,133391.0
2019-04-22 10:50:00,47.2,47.3,47.17,47.3,179854.0,38.7902,38.8724,38.7655,38.8724,179854.0
2019-04-22 11:00:00,47.3,47.31,47.23,47.3,211335.0,38.8724,38.8806,38.8148,38.8724,211335.0
2019-04-22 11:10:00,47.3,47.32,47.26,47.3,213650.0,38.8724,38.8888,38.8395,38.8724,213650.0
2019-04-22 11:20:00,47.31,47.32,47.25,47.26,189906.0,38.8806,38.8888,38.8313,38.8395,189906.0
2019-04-22 11:30:00,47.25,47.32,47.22,47.3,137395.0,38.8313,38.8888,38.8066,38.8724,137395.0
2019-04-22 11:40:00,47.3,47.32,47.21,47.22,118627.0,38.8724,38.8888,38.7984,38.8066,118627.0
2019-04-22 11:50:00,47.21,47.28,47.21,47.27,131872.0,38.7984,38.8559,38.7984,38.8477,131872.0
2019-04-22 12:00:00,47.26,47.29,47.23,47.28,87850.0,38.8395,38.8642,38.8148,38.8559,87850.0
2019-04-22 12:10:00,47.28,47.3,47.26,47.28,75961.0,38.8559,38.8724,38.8395,38.8559,75961.0
2019-04-22 12:20:00,47.28,47.31,47.27,47.3,92235.0,38.8559,38.8806,38.8477,38.8724,92235.0
2019-04-22 12:30:00,47.29,47.31,47.27,47.28,64817.0,38.8642,38.8806,38.8477,38.8559,64817.0
2019-04-22 12:40:00,47.28,47.32,47.26,47.32,112334.0,38.8559,38.8888,38.8395,38.8888,112334.0
2019-04-22 12:50:00,47.31,47.32,47.29,47.3,70156.0,38.8806,38.8888,38.8642,38.8724,70156.0
2019-04-22 13:00:00,47.29,47.31,47.27,47.28,117032.0,38.8642,38.8806,38.8477,38.8559,117032.0
2019-04-22 13:10:00,47.28,47.32,47.27,47.32,104582.0,38.8559,38.8888,38.8477,38.8888,104582.0
2019-04-22 13:20:00,47.32,47.33,47.29,47.31,60911.0,38.8888,38.897,38.8642,38.8806,60911.0
2019-04-22 13:30:00,47.3,47.32,47.29,47.3,75552.0,38.8724,38.8888,38.8642,38.8724,75552.0
2019-04-22 13:40:00,47.31,47.32,47.29,47.31,110942.0,38.8806,38.8888,38.8642,38.8806,110942.0
2019-04-22 13:50:00,47.32,47.32,47.26,47.28,79350.0,38.8888,38.8888,38.8395,38.8559,79350.0
2019-04-22 14:00:00,47.28,47.31,47.27,47.3,105137.0,38.8559,38.8806,38.8477,38.8724,105137.0
2019-04-22 14:10:00,47.3,47.41,47.28,47.39,282947.0,38.8724,38.9628,38.8559,38.9463,282947.0
2019-04-22 14:20:00,47.4,47.45,47.37,47.38,137895.0,38.9546,38.9956,38.9299,38.9381,137895.0
2019-04-22 14:30:00,47.37,47.39,47.31,47.32,120597.0,38.9299,38.9463,38.8806,38.8888,120597.0
2019-04-22 14:40:00,47.31,47.37,47.3,47.31,69562.0,38.8806,38.9299,38.8724,38.8806,69562.0
2019-04-22 14:50:00,47.3,47.37,47.3,47.34,73305.0,38.8724,38.9299,38.8724,38.9052,73305.0
2019-04-22 15:00:00,47.35,47.38,47.26,47.31,213661.0,38.9135,38.9381,38.8395,38.8806,213661.0
2019-04-22 15:10:00,47.31,47.41,47.31,47.4,180253.0,38.8806,38.9628,38.8806,38.9546,180253.0
2019-04-22 15:20:00,47.39,47.4,47.33,47.34,155321.0,38.9463,38.9546,38.897,38.9052,155321.0
2019-04-22 15:30:00,47.34,47.37,47.29,47.33,165885.0,38.9052,38.9299,38.8642,38.897,165885.0
2019-04-22 15:40:00,47.32,47.34,47.28,47.31,154951.0,38.8888,38.9052,38.8559,38.8806,154951.0
2019-04-22 15:50:00,47.31,47.34,47.24,47.29,523193.0,38.8806,38.9052,38.8231,38.8642,523193.0
2019-04-23 09:30:00,47.09,47.34,47.01,47.29,409015.0,38.6998,38.9052,38.634,38.8642,409015.0
2019-04-23 09:40:00,47.29,47.29,47.0,47.01,212487.0,38.8642,38.8642,38.6258,38.634,212487.0
2019-04-23 09:50:00,47.01,47.03,46.88,47.02,188840.0,38.634,38.6505,38.5272,38.6423,188840.0
2019-04-23 10:00:00,47.02,47.1,46.96,46.97,190918.0,38.6423,38.708,38.593,38.6012,190918.0
2019-04-23 10:10:00,46.96,47.02,46.91,46.92,143856.0,38.593,38.6423,38.5519,38.5601,143856.0
2019-04-23 10:20:00,46.92,46.94,46.85,46.94,129302.0,38.5601,38.5765,38.5026,38.5765,129302.0
2019-04-23 10:30:00,46.95,47.02,46.87,47.01,147241.0,38.5847,38.6423,38.519,38.634,147241.0
2019-04-23 10:40:00,47.02,47.03,46.96,46.98,142460.0,38.6423,38.6505,38.593,38.6094,142460.0
2019-04-23 10:50:00,46.99,47.06,46.98,47.03,257494.0,38.6176,38.6751,38.6094,38.6505,257494.0
2019-04-23 11:00:00,47.03,47.07,46.98,47.05,338052.0,38.6505,38.6834,38.6094,38.6669,338052.0
2019-04-23 11:10:00,47.05,47.13,47.04,47.09,343727.0,38.6669,38.7327,38.6587,38.6998,343727.0
2019-04-23 11:20:00,47.1,47.16,47.06,47.09,232995.0,38.708,38.7573,38.6751,38.6998,232995.0
2019-04-23 11:30:00,47.1,47.21,47.06,47.17,143068.0,38.708,38.7984,38.6751,38.7655,143068.0
2019-04-23 11:40:00,47.17,47.21,47.17,47.2,239945.0,38.7655,38.7984,38.7655,38.7902,239945.0
2019-04-23 11:50:00,47.2,47.34,47.19,47.32,359413.0,38.7902,38.9052,38.782,38.8888,359413.0
2019-04-23 12:00:00,47.32,47.45,47.32,47.42,245101.0,38.8888,38.9956,38.8888,38.971,245101.0
2019-04-23 12:10:00,47.42,47.44,47.35,47.4,281965.0,38.971,38.9874,38.9135,38.9546,281965.0
2019-04-23 12:20:00,47.4,47.41,47.35,47.39,135669.0,38.9546,38.9628,38.9135,38.9463,135669.0
2019-04-23 12:30:00,47.39,47.39,47.34,47.37,163376.0,38.9463,38.9463,38.9052,38.9299,163376.0
2019-04-23 12:40:00,47.37,47.41,47.35,47.37,129269.0,38.9299,38.9628,38.9135,38.9299,129269.0
2019-04-23 12:50:00,47.37,47.43,47.33,47.41,116967.0,38.9299,38.9792,38.897,38.9628,116967.0
2019-04-23 13:00:00,47.42,47.45,47.35,47.39,87736.0,38.971,38.9956,38.9135,38.9463,87736.0
2019-04-23 13:10:00,47.39,47.42,47.37,47.41,78788.0,38.9463,38.971,38.9299,38.9628,78788.0
2019-04-23 13:20:00,47.42,47.44,47.4,47.4,133767.0,38.971,38.9874,38.9546,38.9546,133767.0
2019-04-23 13:30:00,47.41,47.43,47.4,47.43,61462.0,38.9628,38.9792,38.9546,38.9792,61462.0
2019-04-23 13:40:00,47.42,47.42,47.39,47.4,90060.0,38.971,38.971,38.9463,38.9546,90060.0
2019-04-23 13:50:00,47.4,47.41,47.36,47.36,182093.0,38.9546,38.9628,38.9217,38.9217,182093.0
2019-04-23 14:00:00,47.36,47.4,47.31,47.4,120459.0,38.9217,38.9546,38.8806,38.9546,120459.0
2019-04-23 14:10:00,47.4,47.4,47.36,47.36,158613.0,38.9546,38.9546,38.9217,38.9217,158613.0
2019-04-23 14:20:00,47.36,47.4,47.36,47.39,96206.0,38.9217,38.9546,38.9217,38.9463,96206.0
2019-04-23 14:30:00,47.39,47.44,47.39,47.41,74653.0,38.9463,38.9874,38.9463,38.9628,74653.0
2019-04-23 14:40:00,47.42,47.42,47.38,47.41,93144.0,38.971,38.971,38.9381,38.9628,93144.0
2019-04-23 14:50:00,47.4,47.45,47.39,47.41,94344.0,38.9546,38.9956,38.9463,38.9628,94344.0
2019-04-23 15:00:00,47.41,47.41,47.34,47.35,102212.0,38.9628,38.9628,38.9052,38.9135,102212.0
2019-04-23 15:10:00,47.35,47.38,47.33,47.36,93332.0,38.9135,38.9381,38.897,38.9217,93332.0
2019-04-23 15:20:00,47.37,47.4,47.34,47.36,149964.0,38.9299,38.9546,38.9052,38.9217,149964.0
2019-04-23 15:30:00,47.36,47.4,47.32,47.37,134443.0,38.9217,38.9546,38.8888,38.9299,134443.0
2019-04-23 15:40:00,47.38,47.4,47.33,47.35,297129.0,38.9381,38.9546,38.897,38.9135,297129.0
2019-04-23 15:50:00,47.36,47.39,47.32,47.35,559635.0,38.9217,38.9463,38.8888,38.9135,559635.0
2019-04-24 09:30:00,47.13,47.36,47.05,47.31,356465.0,38.7327,38.9217,38.6669,38.8806,356465.0
2019-04-24 09:40:00,47.31,47.45,47.29,47.34,217382.0,38.8806,38.9956,38.8642,38.9052,217382.0
2019-04-24 09:50:00,47.34,47.39,47.26,47.38,251355.0,38.9052,38.9463,38.8395,38.9381,251355.0
2019-04-24 10:00:00,47.38,47.4,47.13,47.17,289245.0,38.9381,38.9546,38.7327,38.7655,289245.0
2019-04-24 10:10:00,47.18,47.25,47.14,47.23,200534.0,38.7738,38.8313,38.7409,38.8148,200534.0
2019-04-24 10:20:00,47.22,47.26,47.18,47.23,212225.0,38.8066,38.8395,38.7738,38.8148,212225.0
2019-04-24 10:30:00,47.24,47.28,47.21,47.25,170520.0,38.8231,38.8559,38.7984,38.8313,170520.0
2019-04-24 10:40:00,47.25,47.27,47.14,47.16,183461.0,38.8313,38.8477,38.7409,38.7573,183461.0
2019-04-24 10:50:00,47.16,47.25,47.1,47.23,159438.0,38.7573,38.8313,38.708,38.8148,159438.0
2019-04-24 11:00:00,47.22,47.27,47.2,47.26,198409.0,38.8066,38.8477,38.7902,38.8395,198409.0
2019-04-24 11:10:00,47.26,47.29,47.2,47.26,263317.0,38.8395,38.8642,38.7902,38.8395,263317.0
2019-04-24 11:20:00,47.27,47.3,47.24,47.3,149063.0,38.8477,38.8724,38.8231,38.8724,149063.0
2019-04-24 11:30:00,47.3,47.42,47.29,47.41,134362.0,38.8724,38.971,38.8642,38.9628,134362.0
2019-04-24 11:40:00,47.4,47.45,47.36,47.36,118408.0,38.9546,38.9956,38.9217,38.9217,118408.0
2019-04-24 11:50:00,47.37,47.44,47.35,47.38,128269.0,38.9299,38.9874,38.9135,38.9381,128269.0
2019-04-24 12:00:00,47.38,47.38,47.3,47.38,133663.0,38.9381,38.9381,38.8724,38.9381,133663.0
2019-04-24 12:10:00,47.37,47.4,47.35,47.35,99626.0,38.9299,38.9546,38.9135,38.9135,99626.0
2019-04-24 12:20:00,47.35,47.5,47.35,47.49,153361.0,38.9135,39.0367,38.9135,39.0285,153361.0
2019-04-24 12:30:00,47.48,47.48,47.41,47.45,104675.0,39.0203,39.0203,38.9628,38.9956,104675.0
2019-04-24 12:40:00,47.45,47.46,47.41,47.46,90991.0,38.9956,39.0039,38.9628,39.0039,90991.0
2019-04-24 12:50:00,47.47,47.49,47.38,47.39,201462.0,39.0121,39.0285,38.9381,38.9463,201462.0
2019-04-24 13:00:00,47.38,47.42,47.31,47.38,223537.0,38.9381,38.971,38.8806,38.9381,223537.0
2019-04-24 13:10:00,47.37,47.37,47.24,47.31,112799.0,38.9299,38.9299,38.8231,38.8806,112799.0
2019-04-24 13:20:00,47.32,47.39,47.31,47.38,132612.0,38.8888,38.9463,38.8806,38.9381,132612.0
2019-04-24 13:30:00,47.38,47.41,47.33,47.37,98961.0,38.9381,38.9628,38.897,38.9299,98961.0
2019-04-24 13:40:00,47.38,47.4,47.31,47.33,129359.0,38.9381,38.9546,38.8806,38.897,129359.0
2019-04-24 13:50:00,47.33,47.4,47.29,47.35,89645.0,38.897,38.9546,38.8642,38.9135,89645.0
2019-04-24 14:00:00,47.35,47.43,47.33,47.39,157182.0,38.9135,38.9792,38.897,38.9463,157182.0
2019-04-24 14:10:00,47.39,47.44,47.34,47.43,139493.0,38.9463,38.9874,38.9052,38.9792,139493.0
2019-04-24 14:20:00,47.44,47.44,47.35,47.41,114765.0,38.9874,38.9874,38.9135,38.9628,114765.0
2019-04-24 14:30:00,47.4,47.48,47.4,47.45,109224.0,38.9546,39.0203,38.9546,38.9956,109224.0
2019-04-24 14:40:00,47.44,47.5,47.42,47.48,90939.0,38.9874,39.0367,38.971,39.0203,90939.0
2019-04-24 14:50:00,47.48,47.53,47.46,47.5,138271.0,39.0203,39.0614,39.0039,39.0367,138271.0
2019-04-24 15:00:00,47.5,47.57,47.49,47.51,168166.0,39.0367,39.0943,39.0285,39.045,168166.0
2019-04-24 15:10:00,47.51,47.57,47.5,47.55,129426.0,39.045,39.0943,39.0367,39.0778,129426.0
2019-04-24 15:20:00,47.55,47.57,47.49,47.56,155435.0,39.0778,39.0943,39.0285,39.086,155435.0
2019-04-24 15:30:00,47.57,47.6,47.55,47.58,171772.0,39.0943,39.1189,39.0778,39.1025,171772.0
2019-04-24 15:40:00,47.58,47.61,47.53,47.57,309856.0,39.1025,39.1271,39.0614,39.0943,309856.0
2019-04-24 15:50:00,47.56,47.57,47.38,47.39,801647.0,39.086,39.0943,38.9381,38.9463,801647.0
2019-04-25 09:30:00,47.21,47.33,47.13,47.21,207857.0,38.7984,38.897,38.7327,38.7984,207857.0
2019-04-25 09:40:00,47.2,47.27,47.01,47.26,206089.0,38.7902,38.8477,38.634,38.8395,206089.0
2019-04-25 09:50:00,47.25,47.27,47.14,47.2,168888.0,38.8313,38.8477,38.7409,38.7902,168888.0
2019-04-25 10:00:00,47.2,47.32,47.17,47.25,120029.0,38.7902,38.8888,38.7655,38.8313,120029.0
2019-04-25 10:10:00,47.25,47.28,47.13,47.16,117538.0,38.8313,38.8559,38.7327,38.7573,117538.0
2019-04-25 10:20:00,47.15,47.17,47.09,47.12,140854.0,38.7491,38.7655,38.6998,38.7244,140854.0
2019-04-25 10:30:00,47.12,47.12,47.02,47.1,118696.0,38.7244,38.7244,38.6423,38.708,118696.0
2019-04-25 10:40:00,47.1,47.19,47.02,47.19,110186.0,38.708,38.782,38.6423,38.782,110186.0
2019-04-25 10:50:00,47.19,47.28,47.16,47.26,104945.0,38.782,38.8559,38.7573,38.8395,104945.0
2019-04-25 11:00:00,47.27,47.38,47.25,47.29,169317.0,38.8477,38.9381,38.8313,38.8642,169317.0
2019-04-25 11:10:00,47.29,47.43,47.29,47.43,152055.0,38.8642,38.9792,38.8642,38.9792,152055.0
2019-04-25 11:20:00,47.42,47.61,47.41,47.52,276722.0,38.971,39.1271,38.9628,39.0532,276722.0
2019-04-25 11:30:00,47.51,47.65,47.51,47.65,135721.0,39.045,39.16,39.045,39.16,135721.0
2019-04-25 11:40:00,47.65,47.7,47.61,47.63,114583.0,39.16,39.2011,39.1271,39.1436,114583.0
2019-04-25 11:50:00,47.64,47.72,47.6,47.66,96803.0,39.1518,39.2175,39.1189,39.1682,96803.0
2019-04-25 12:00:00,47.66,47.68,47.59,47.65,78698.0,39.1682,39.1847,39.1107,39.16,78698.0
2019-04-25 12:10:00,47.64,47.68,47.59,47.65,142202.0,39.1518,39.1847,39.1107,39.16,142202.0
2019-04-25 12:20:00,47.66,47.74,47.66,47.69,129565.0,39.1682,39.234,39.1682,39.1929,129565.0
2019-04-25 12:30:00,47.69,47.71,47.65,47.67,92595.0,39.1929,39.2093,39.16,39.1764,92595.0
2019-04-25 12:40:00,47.67,47.71,47.64,47.66,94113.0,39.1764,39.2093,39.1518,39.1682,94113.0
2019-04-25 12:50:00,47.66,47.69,47.61,47.63,55546.0,39.1682,39.1929,39.1271,39.1436,55546.0
2019-04-25 13:00:00,47.63,47.69,47.62,47.63,56600.0,39.1436,39.1929,39.1354,39.1436,56600.0
2019-04-25 13:10:00,47.62,47.62,47.57,47.58,54110.0,39.1354,39.1354,39.0943,39.1025,54110.0
2019-04-25 13:20:00,47.59,47.63,47.56,47.63,88132.0,39.1107,39.1436,39.086,39.1436,88132.0
2019-04-25 13:30:00,47.63,47.66,47.56,47.57,65417.0,39.1436,39.1682,39.086,39.0943,65417.0
2019-04-25 13:40:00,47.57,47.6,47.54,47.55,49826.0,39.0943,39.1189,39.0696,39.0778,49826.0
2019-04-25 13:50:00,47.55,47.58,47.53,47.58,52420.0,39.0778,39.1025,39.0614,39.1025,52420.0
2019-04-25 14:00:00,47.58,47.63,47.55,47.59,89262.0,39.1025,39.1436,39.0778,39.1107,89262.0
2019-04-25 14:10:00,47.59,47.62,47.57,47.58,81417.0,39.1107,39.1354,39.0943,39.1025,81417.0
2019-04-25 14:20:00,47.58,47.61,47.56,47.58,67368.0,39.1025,39.1271,39.086,39.1025,67368.0
2019-04-25 14:30:00,47.58,47.59,47.5,47.53,71810.0,39.1025,39.1107,39.0367,39.0614,71810.0
2019-04-25 14:40:00,47.53,47.54,47.5,47.5,84454.0,39.0614,39.0696,39.0367,39.0367,84454.0
2019-04-25 14:50:00,47.5,47.56,47.5,47.54,63869.0,39.0367,39.086,39.0367,39.0696,63869.0
2019-04-25 15:00:00,47.53,47.54,47.41,47.43,109563.0,39.0614,39.0696,38.9628,38.9792,109563.0
2019-04-25 15:10:00,47.42,47.44,47.38,47.4,96713.0,38.971,38.9874,38.9381,38.9546,96713.0
2019-04-25 15:20:00,47.39,47.5,47.39,47.47,102725.0,38.9463,39.0367,38.9463,39.0121,102725.0
2019-04-25 15:30:00,47.47,47.51,47.41,47.43,145596.0,39.0121,39.045,38.9628,38.9792,145596.0
2019-04-25 15:40:00,47.43,47.47,47.38,47.38,180425.0,38.9792,39.0121,38.9381,38.9381,180425.0
2019-04-25 15:50:00,47.39,47.42,47.29,47.3,434289.0,38.9463,38.971,38.8642,38.8724,434289.0
2019-04-26 09:30:00,47.4,47.52,47.23,47.32,231463.0,38.9546,39.0532,38.8148,38.8888,231463.0
2019-04-26 09:40:00,47.32,47.59,47.31,47.57,148104.0,38.8888,39.1107,38.8806,39.0943,148104.0
2019-04-26 09:50:00,47.57,47.71,47.37,47.39,201962.0,39.0943,39.2093,38.9299,38.9463,201962.0
2019-04-26 10:00:00,47.39,47.51,47.33,47.36,271688.0,38.9463,39.045,38.897,38.9217,271688.0
2019-04-26 10:10:00,47.37,47.46,47.3,47.46,153273.0,38.9299,39.0039,38.8724,39.0039,153273.0
2019-04-26 10:20:00,47.46,47.59,47.45,47.57,127127.0,39.0039,39.1107,38.9956,39.0943,127127.0
2019-04-26 10:30:00,47.57,47.62,47.49,47.49,193833.0,39.0943,39.1354,39.0285,39.0285,193833.0
2019-04-26 10:40:00,47.48,47.5,47.41,47.45,89119.0,39.0203,39.0367,38.9628,38.9956,89119.0
2019-04-26 10:50:00,47.45,47.47,47.35,47.38,88902.0,38.9956,39.0121,38.9135,38.9381,88902.0
2019-04-26 11:00:00,47.39,47.4,47.29,47.34,97254.0,38.9463,38.9546,38.8642,38.9052,97254.0
2019-04-26 11:10:00,47.34,47.46,47.34,47.45,105669.0,38.9052,39.0039,38.9052,38.9956,105669.0
2019-04-26 11:20:00,47.46,47.57,47.45,47.57,149937.0,39.0039,39.0943,38.9956,39.0943,149937.0
2019-04-26 11:30:00,47.57,47.59,47.53,47.55,88229.0,39.0943,39.1107,39.0614,39.0778,88229.0
2019-04-26 11:40:00,47.54,47.65,47.54,47.61,88886.0,39.0696,39.16,39.0696,39.1271,88886.0
2019-04-26 11:50:00,47.61,47.62,47.55,47.56,156263.0,39.1271,39.1354,39.0778,39.086,156263.0
2019-04-26 12:00:00,47.57,47.66,47.55,47.63,124943.0,39.0943,39.1682,39.0778,39.1436,124943.0
2019-04-26 12:10:00,47.62,47.66,47.58,47.59,120718.0,39.1354,39.1682,39.1025,39.1107,120718.0
2019-04-26 12:20:00,47.59,47.62,47.57,47.58,90036.0,39.1107,39.1354,39.0943,39.1025,90036.0
2019-04-26 12:30:00,47.58,47.64,47.56,47.61,87469.0,39.1025,39.1518,39.086,39.1271,87469.0
2019-04-26 12:40:00,47.6,47.65,47.58,47.62,76730.0,39.1189,39.16,39.1025,39.1354,76730.0
2019-04-26 12:50:00,47.63,47.7,47.62,47.68,67955.0,39.1436,39.2011,39.1354,39.1847,67955.0
2019-04-26 13:00:00,47.68,47.68,47.6,47.63,51255.0,39.1847,39.1847,39.1189,39.1436,51255.0
2019-04-26 13:10:00,47.63,47.72,47.62,47.68,114102.0,39.1436,39.2175,39.1354,39.1847,114102.0
2019-04-26 13:20:00,47.68,47.79,47.67,47.78,115525.0,39.1847,39.2751,39.1764,39.2668,115525.0
2019-04-26 13:30:00,47.78,47.8,47.73,47.77,153162.0,39.2668,39.2833,39.2258,39.2586,153162.0
2019-04-26 13:40:00,47.77,47.77,47.71,47.73,95349.0,39.2586,39.2586,39.2093,39.2258,95349.0
2019-04-26 13:50:00,47.73,47.76,47.71,47.75,90749.0,39.2258,39.2504,39.2093,39.2422,90749.0
2019-04-26 14:00:00,47.75,47.75,47.63,47.69,231394.0,39.2422,39.2422,39.1436,39.1929,231394.0
2019-04-26 14:10:00,47.69,47.7,47.57,47.6,115455.0,39.1929,39.2011,39.0943,39.1189,115455.0
2019-04-26 14:20:00,47.6,47.69,47.58,47.66,71793.0,39.1189,39.1929,39.1025,39.1682,71793.0
2019-04-26 14:30:00,47.66,47.69,47.61,47.69,123890.0,39.1682,39.1929,39.1271,39.1929,123890.0
2019-04-26 14:40:00,47.68,47.7,47.57,47.59,288643.0,39.1847,39.2011,39.0943,39.1107,288643.0
2019-04-26 14:50:00,47.6,47.68,47.59,47.68,74442.0,39.1189,39.1847,39.1107,39.1847,74442.0
2019-04-26 15:00:00,47.68,47.75,47.67,47.73,218705.0,39.1847,39.2422,39.1764,39.2258,218705.0
2019-04-26 15:10:00,47.73,47.75,47.69,47.73,133227.0,39.2258,39.2422,39.1929,39.2258,133227.0
2019-04-26 15:20:00,47.73,47.74,47.66,47.69,115254.0,39.2258,39.234,39.1682,39.1929,115254.0
2019-04-26 15:30:00,47.69,47.82,47.68,47.82,159495.0,39.1929,39.2997,39.1847,39.2997,159495.0
2019-04-26 15:40:00,47.82,47.84,47.77,47.8,292008.0,39.2997,39.3162,39.2586,39.2833,292008.0
2019-04-26 15:50:00,47.81,47.92,47.79,47.89,580799.0,39.2915,39.3819,39.2751,39.3573,580799.0
2019-04-29 09:30:00,47.7,48.17,47.7,48.09,563234.0,39.4438,39.8324,39.4438,39.7663,563234.0
2019-04-29 09:40:00,48.1,48.24,48.04,48.12,285423.0,39.7746,39.8903,39.7249,39.7911,285423.0
2019-04-29 09:50:00,48.12,48.21,48.0,48.21,363824.0,39.7911,39.8655,39.6919,39.8655,363824.0
2019-04-29 10:00:00,48.2,48.3,48.18,48.27,591721.0,39.8572,39.9399,39.8407,39.9151,591721.0
2019-04-29 10:10:00,48.26,48.26,48.14,48.19,485449.0,39.9069,39.9069,39.8076,39.849,485449.0
2019-04-29 10:20:00,48.19,48.29,48.15,48.27,173556.0,39.849,39.9317,39.8159,39.9151,173556.0
2019-04-29 10:30:00,48.27,48.3,48.17,48.28,197813.0,39.9151,39.9399,39.8324,39.9234,197813.0
2019-04-29 10:40:00,48.29,48.4,48.26,48.39,129431.0,39.9317,40.0226,39.9069,40.0144,129431.0
2019-04-29 10:50:00,48.39,48.47,48.36,48.37,190984.0,40.0144,40.0805,39.9895,39.9978,190984.0
2019-04-29 11:00:00,48.37,48.38,48.28,48.36,133239.0,39.9978,40.0061,39.9234,39.9895,133239.0
2019-04-29 11:10:00,48.36,48.41,48.31,48.33,111886.0,39.9895,40.0309,39.9482,39.9647,111886.0
2019-04-29 11:20:00,48.33,48.34,48.24,48.24,118873.0,39.9647,39.973,39.8903,39.8903,118873.0
2019-04-29 11:30:00,48.23,48.33,48.19,48.31,155001.0,39.882,39.9647,39.849,39.9482,155001.0
2019-04-29 11:40:00,48.31,48.38,48.3,48.31,111763.0,39.9482,40.0061,39.9399,39.9482,111763.0
2019-04-29 11:50:00,48.31,48.42,48.29,48.39,85298.0,39.9482,40.0392,39.9317,40.0144,85298.0
2019-04-29 12:00:00,48.39,48.48,48.34,48.45,108977.0,40.0144,40.0888,39.973,40.064,108977.0
2019-04-29 12:10:00,48.46,48.5,48.41,48.47,134016.0,40.0722,40.1053,40.0309,40.0805,134016.0
2019-04-29 12:20:00,48.47,48.57,48.46,48.57,168076.0,40.0805,40.1632,40.0722,40.1632,168076.0
2019-04-29 12:30:00,48.57,48.59,48.53,48.55,112521.0,40.1632,40.1797,40.1301,40.1467,112521.0
2019-04-29 12:40:00,48.54,48.6,48.52,48.6,94547.0,40.1384,40.188,40.1219,40.188,94547.0
2019-04-29 12:50:00,48.59,48.64,48.57,48.64,115843.0,40.1797,40.2211,40.1632,40.2211,115843.0
2019-04-29 13:00:00,48.64,48.67,48.54,48.58,109399.0,40.2211,40.2459,40.1384,40.1715,109399.0
2019-04-29 13:10:00,48.58,48.6,48.49,48.56,109258.0,40.1715,40.188,40.097,40.1549,109258.0
2019-04-29 13:20:00,48.55,48.6,48.51,48.54,109920.0,40.1467,40.188,40.1136,40.1384,109920.0
2019-04-29 13:30:00,48.55,48.58,48.53,48.57,87811.0,40.1467,40.1715,40.1301,40.1632,87811.0
2019-04-29 13:40:00,48.58,48.64,48.56,48.58,127949.0,40.1715,40.2211,40.1549,40.1715,127949.0
2019-04-29 13:50:00,48.59,48.62,48.54,48.55,75749.0,40.1797,40.2045,40.1384,40.1467,75749.0
2019-04-29 14:00:00,48.56,48.59,48.52,48.57,96522.0,40.1549,40.1797,40.1219,40.1632,96522.0
2019-04-29 14:10:00,48.57,48.58,48.53,48.57,77778.0,40.1632,40.1715,40.1301,40.1632,77778.0
2019-04-29 14:20:00,48.58,48.59,48.51,48.51,126421.0,40.1715,40.1797,40.1136,40.1136,126421.0
2019-04-29 14:30:00,48.5,48.51,48.44,48.45,127707.0,40.1053,40.1136,40.0557,40.064,127707.0
2019-04-29 14:40:00,48.45,48.5,48.39,48.4,135278.0,40.064,40.1053,40.0144,40.0226,135278.0
2019-04-29 14:50:00,48.4,48.45,48.35,48.37,147342.0,40.0226,40.064,39.9813,39.9978,147342.0
2019-04-29 15:00:00,48.37,48.52,48.37,48.49,108535.0,39.9978,40.1219,39.9978,40.097,108535.0
2019-04-29 15:10:00,48.49,48.57,48.44,48.57,174147.0,40.097,40.1632,40.0557,40.1632,174147.0
2019-04-29 15:20:00,48.57,48.61,48.53,48.54,178383.0,40.1632,40.1963,40.1301,40.1384,178383.0
2019-04-29 15:30:00,48.53,48.55,48.43,48.55,289415.0,40.1301,40.1467,40.0474,40.1467,289415.0
2019-04-29 15:40:00,48.55,48.57,48.5,48.57,626431.0,40.1467,40.1632,40.1053,40.1632,626431.0
2019-04-29 15:50:00,48.56,48.57,48.45,48.45,1086392.0,40.1549,40.1632,40.064,40.064,1086392.0
2019-04-30 09:30:00,48.5,48.62,48.3,48.51,321963.0,40.1053,40.2045,39.9399,40.1136,321963.0
2019-04-30 09:40:00,48.53,48.57,48.09,48.14,300002.0,40.1301,40.1632,39.7663,39.8076,300002.0
2019-04-30 09:50:00,48.14,48.19,48.05,48.17,219561.0,39.8076,39.849,39.7332,39.8324,219561.0
2019-04-30 10:00:00,48.18,48.18,48.01,48.13,201519.0,39.8407,39.8407,39.7001,39.7994,201519.0
2019-04-30 10:10:00,48.12,48.13,48.02,48.1,120313.0,39.7911,39.7994,39.7084,39.7746,120313.0
2019-04-30 10:20:00,48.09,48.22,48.09,48.21,128624.0,39.7663,39.8738,39.7663,39.8655,128624.0
2019-04-30 10:30:00,48.21,48.27,48.18,48.2,164118.0,39.8655,39.9151,39.8407,39.8572,164118.0
2019-04-30 10:40:00,48.2,48.2,48.1,48.12,133203.0,39.8572,39.8572,39.7746,39.7911,133203.0
2019-04-30 10:50:00,48.13,48.19,48.09,48.14,171026.0,39.7994,39.849,39.7663,39.8076,171026.0
2019-04-30 11:00:00,48.13,48.14,47.86,47.9,206164.0,39.7994,39.8076,39.5761,39.6092,206164.0
2019-04-30 11:10:00,47.91,48.05,47.91,48.04,123442.0,39.6174,39.7332,39.6174,39.7249,123442.0
2019-04-30 11:20:00,48.03,48.11,47.96,47.98,151780.0,39.7167,39.7828,39.6588,39.6753,151780.0
2019-04-30 11:30:00,47.99,48.05,47.91,47.98,180137.0,39.6836,39.7332,39.6174,39.6753,180137.0
2019-04-30 11:40:00,47.98,48.04,47.94,48.04,113089.0,39.6753,39.7249,39.6422,39.7249,113089.0
2019-04-30 11:50:00,48.04,48.19,48.03,48.16,175425.0,39.7249,39.849,39.7167,39.8242,175425.0
2019-04-30 12:00:00,48.17,48.26,48.16,48.21,222275.0,39.8324,39.9069,39.8242,39.8655,222275.0
2019-04-30 12:10:00,48.21,48.26,48.19,48.19,105928.0,39.8655,39.9069,39.849,39.849,105928.0
2019-04-30 12:20:00,48.2,48.24,48.14,48.16,151867.0,39.8572,39.8903,39.8076,39.8242,151867.0
2019-04-30 12:30:00,48.16,48.2,48.14,48.17,59191.0,39.8242,39.8572,39.8076,39.8324,59191.0
2019-04-30 12:40:00,48.17,48.18,48.07,48.09,79990.0,39.8324,39.8407,39.7497,39.7663,79990.0
2019-04-30 12:50:00,48.09,48.11,48.04,48.07,72531.0,39.7663,39.7828,39.7249,39.7497,72531.0
2019-04-30 13:00:00,48.06,48.15,48.06,48.12,86818.0,39.7415,39.8159,39.7415,39.7911,86818.0
2019-04-30 13:10:00,48.12,48.13,48.08,48.11,109135.0,39.7911,39.7994,39.758,39.7828,109135.0
2019-04-30 13:20:00,48.1,48.16,48.09,48.12,87426.0,39.7746,39.8242,39.7663,39.7911,87426.0
2019-04-30 13:30:00,48.12,48.21,48.09,48.19,89089.0,39.7911,39.8655,39.7663,39.849,89089.0
2019-04-30 13:40:00,48.18,48.2,48.13,48.19,129646.0,39.8407,39.8572,39.7994,39.849,129646.0
2019-04-30 13:50:00,48.19,48.2,48.11,48.17,109429.0,39.849,39.8572,39.7828,39.8324,109429.0
2019-04-30 14:00:00,48.17,48.19,48.11,48.11,94356.0,39.8324,39.849,39.7828,39.7828,94356.0
2019-04-30 14:10:00,48.11,48.18,48.09,48.17,116853.0,39.7828,39.8407,39.7663,39.8324,116853.0
2019-04-30 14:20:00,48.17,48.18,48.09,48.13,104040.0,39.8324,39.8407,39.7663,39.7994,104040.0
2019-04-30 14:30:00,48.13,48.15,48.07,48.14,159446.0,39.7994,39.8159,39.7497,39.8076,159446.0
2019-04-30 14:40:00,48.13,48.17,48.09,48.13,128550.0,39.7994,39.8324,39.7663,39.7994,128550.0
2019-04-30 14:50:00,48.12,48.13,48.07,48.11,105191.0,39.7911,39.7994,39.7497,39.7828,105191.0
2019-04-30 15:00:00,48.11,48.15,48.08,48.13,133129.0,39.7828,39.8159,39.758,39.7994,133129.0
2019-04-30 15:10:00,48.13,48.14,48.06,48.08,101848.0,39.7994,39.8076,39.7415,39.758,101848.0
2019-04-30 15:20:00,48.09,48.14,48.05,48.07,148659.0,39.7663,39.8076,39.7332,39.7497,148659.0
2019-04-30 15:30:00,48.08,48.15,48.07,48.14,192247.0,39.758,39.8159,39.7497,39.8076,192247.0
2019-04-30 15:40:00,48.14,48.21,48.1,48.21,290169.0,39.8076,39.8655,39.7746,39.8655,290169.0
2019-04-30 15:50:00,48.21,48.3,48.18,48.23,838876.0,39.8655,39.9399,39.8407,39.882,838876.0
2019-05-01 09:30:00,48.2,48.53,48.13,48.5,381938.0,39.8572,40.1301,39.7994,40.1053,381938.0
2019-05-01 09:40:00,48.5,48.62,48.44,48.44,256753.0,40.1053,40.2045,40.0557,40.0557,256753.0
2019-05-01 09:50:00,48.45,48.51,48.27,48.4,127905.0,40.064,40.1136,39.9151,40.0226,127905.0
2019-05-01 10:00:00,48.39,48.39,48.08,48.11,203506.0,40.0144,40.0144,39.758,39.7828,203506.0
2019-05-01 10:10:00,48.1,48.15,48.0,48.02,235115.0,39.7746,39.8159,39.6919,39.7084,235115.0
2019-05-01 10:20:00,48.02,48.03,47.8,47.81,179692.0,39.7084,39.7167,39.5265,39.5347,179692.0
2019-05-01 10:30:00,47.8,47.87,47.73,47.75,460810.0,39.5265,39.5844,39.4686,39.4851,460810.0
2019-05-01 10:40:00,47.76,47.86,47.75,47.8,153420.0,39.4934,39.5761,39.4851,39.5265,153420.0
2019-05-01 10:50:00,47.79,47.8,47.68,47.69,164891.0,39.5182,39.5265,39.4272,39.4355,164891.0
2019-05-01 11:00:00,47.7,47.74,47.67,47.69,236791.0,39.4438,39.4769,39.419,39.4355,236791.0
2019-05-01 11:10:00,47.69,47.73,47.62,47.63,149772.0,39.4355,39.4686,39.3776,39.3859,149772.0
2019-05-01 11:20:00,47.63,47.64,47.58,47.63,97896.0,39.3859,39.3942,39.3446,39.3859,97896.0
2019-05-01 11:30:00,47.62,47.77,47.62,47.72,166999.0,39.3776,39.5017,39.3776,39.4603,166999.0
2019-05-01 11:40:00,47.73,47.77,47.67,47.71,144841.0,39.4686,39.5017,39.419,39.4521,144841.0
2019-05-01 11:50:00,47.71,47.72,47.59,47.59,78615.0,39.4521,39.4603,39.3528,39.3528,78615.0
2019-05-01 12:00:00,47.59,47.6,47.47,47.47,190765.0,39.3528,39.3611,39.2536,39.2536,190765.0
2019-05-01 12:10:00,47.47,47.52,47.46,47.46,91544.0,39.2536,39.2949,39.2453,39.2453,91544.0
2019-05-01 12:20:00,47.47,47.5,47.41,47.48,116703.0,39.2536,39.2784,39.204,39.2619,116703.0
2019-05-01 12:30:00,47.48,47.57,47.44,47.54,138530.0,39.2619,39.3363,39.2288,39.3115,138530.0
2019-05-01 12:40:00,47.54,47.55,47.43,47.44,152321.0,39.3115,39.3197,39.2205,39.2288,152321.0
2019-05-01 12:50:00,47.44,47.6,47.43,47.59,96885.0,39.2288,39.3611,39.2205,39.3528,96885.0
2019-05-01 13:00:00,47.59,47.66,47.59,47.65,153700.0,39.3528,39.4107,39.3528,39.4024,153700.0
2019-05-01 13:10:00,47.65,47.65,47.56,47.59,151329.0,39.4024,39.4024,39.328,39.3528,151329.0
2019-05-01 13:20:00,47.59,47.69,47.59,47.67,77931.0,39.3528,39.4355,39.3528,39.419,77931.0
2019-05-01 13:30:00,47.68,47.71,47.63,47.68,95805.0,39.4272,39.4521,39.3859,39.4272,95805.0
2019-05-01 13:40:00,47.68,47.77,47.67,47.71,117118.0,39.4272,39.5017,39.419,39.4521,117118.0
2019-05-01 13:50:00,47.72,47.79,47.71,47.78,96340.0,39.4603,39.5182,39.4521,39.5099,96340.0
2019-05-01 14:00:00,47.78,47.82,47.58,47.62,220433.0,39.5099,39.543,39.3446,39.3776,220433.0
2019-05-01 14:10:00,47.63,47.74,47.62,47.72,158361.0,39.3859,39.4769,39.3776,39.4603,158361.0
2019-05-01 14:20:00,47.71,47.86,47.69,47.76,141688.0,39.4521,39.5761,39.4355,39.4934,141688.0
2019-05-01 14:30:00,47.77,48.06,47.77,47.98,324166.0,39.5017,39.7415,39.5017,39.6753,324166.0
2019-05-01 14:40:00,47.98,48.15,47.94,48.05,339370.0,39.6753,39.8159,39.6422,39.7332,339370.0
2019-05-01 14:50:00,48.06,48.15,47.99,48.07,208097.0,39.7415,39.8159,39.6836,39.7497,208097.0
2019-05-01 15:00:00,48.07,48.13,47.97,48.08,199176.0,39.7497,39.7994,39.6671,39.758,199176.0
2019-05-01 15:10:00,48.07,48.14,48.04,48.11,141901.0,39.7497,39.8076,39.7249,39.7828,141901.0
2019-05-01 15:20:00,48.11,48.12,47.99,48.02,165254.0,39.7828,39.7911,39.6836,39.7084,165254.0
2019-05-01 15:30:00,48.02,48.04,47.8,47.81,324057.0,39.7084,39.7249,39.5265,39.5347,324057.0
2019-05-01 15:40:00,47.81,47.84,47.67,47.67,343130.0,39.5347,39.5596,39.419,39.419,343130.0
2019-05-01 15:50:00,47.68,47.7,47.55,47.57,711967.0,39.4272,39.4438,39.3197,39.3363,711967.0
2019-05-02 09:30:00,47.67,47.89,47.47,47.73,277738.0,39.419,39.6009,39.2536,39.4686,277738.0
2019-05-02 09:40:00,47.72,47.85,47.63,47.69,176569.0,39.4603,39.5678,39.3859,39.4355,176569.0
2019-05-02 09:50:00,47.69,47.89,47.68,47.84,145992.0,39.4355,39.6009,39.4272,39.5596,145992.0
2019-05-02 10:00:00,47.84,47.98,47.83,47.88,218523.0,39.5596,39.6753,39.5513,39.5926,218523.0
2019-05-02 10:10:00,47.88,47.95,47.83,47.88,145764.0,39.5926,39.6505,39.5513,39.5926,145764.0
2019-05-02 10:20:00,47.87,47.97,47.86,47.93,104036.0,39.5844,39.6671,39.5761,39.634,104036.0
2019-05-02 10:30:00,47.94,48.03,47.87,47.9,175428.0,39.6422,39.7167,39.5844,39.6092,175428.0
2019-05-02 10:40:00,47.9,47.94,47.82,47.92,108713.0,39.6092,39.6422,39.543,39.6257,108713.0
2019-05-02 10:50:00,47.91,47.92,47.68,47.69,92986.0,39.6174,39.6257,39.4272,39.4355,92986.0
2019-05-02 11:00:00,47.69,47.92,47.63,47.91,150365.0,39.4355,39.6257,39.3859,39.6174,150365.0
2019-05-02 11:10:00,47.92,47.95,47.69,47.69,154213.0,39.6257,39.6505,39.4355,39.4355,154213.0
2019-05-02 11:20:00,47.68,47.69,47.54,47.54,233912.0,39.4272,39.4355,39.3115,39.3115,233912.0
2019-05-02 11:30:00,47.54,47.75,47.54,47.65,205272.0,39.3115,39.4851,39.3115,39.4024,205272.0
2019-05-02 11:40:00,47.65,47.7,47.44,47.57,250756.0,39.4024,39.4438,39.2288,39.3363,250756.0
2019-05-02 11:50:00,47.57,47.57,47.4,47.55,175975.0,39.3363,39.3363,39.1957,39.3197,175975.0
2019-05-02 12:00:00,47.55,47.63,47.53,47.6,141489.0,39.3197,39.3859,39.3032,39.3611,141489.0
2019-05-02 12:10:00,47.61,47.63,47.54,47.59,114360.0,39.3694,39.3859,39.3115,39.3528,114360.0
2019-05-02 12:20:00,47.59,47.74,47.59,47.7,150019.0,39.3528,39.4769,39.3528,39.4438,150019.0
2019-05-02 12:30:00,47.7,47.79,47.67,47.79,118939.0,39.4438,39.5182,39.419,39.5182,118939.0
2019-05-02 12:40:00,47.8,47.86,47.74,47.85,113448.0,39.5265,39.5761,39.4769,39.5678,113448.0
2019-05-02 12:50:00,47.84,47.86,47.74,47.76,95180.0,39.5596,39.5761,39.4769,39.4934,95180.0
2019-05-02 13:00:00,47.77,47.79,47.66,47.75,126102.0,39.5017,39.5182,39.4107,39.4851,126102.0
2019-05-02 13:10:00,47.76,47.8,47.73,47.8,118323.0,39.4934,39.5265,39.4686,39.5265,118323.0
2019-05-02 13:20:00,47.8,47.86,47.74,47.78,93786.0,39.5265,39.5761,39.4769,39.5099,93786.0
2019-05-02 13:30:00,47.78,47.84,47.72,47.82,103160.0,39.5099,39.5596,39.4603,39.543,103160.0
2019-05-02 13:40:00,47.83,47.83,47.69,47.72,175599.0,39.5513,39.5513,39.4355,39.4603,175599.0
2019-05-02 13:50:00,47.71,47.78,47.67,47.7,121489.0,39.4521,39.5099,39.419,39.4438,121489.0
2019-05-02 14:00:00,47.69,47.73,47.65,47.69,86509.0,39.4355,39.4686,39.4024,39.4355,86509.0
2019-05-02 14:10:00,47.69,47.82,47.69,47.78,99669.0,39.4355,39.543,39.4355,39.5099,99669.0
2019-05-02 14:20:00,47.79,47.84,47.72,47.73,89797.0,39.5182,39.5596,39.4603,39.4686,89797.0
2019-05-02 14:30:00,47.73,47.8,47.71,47.75,119801.0,39.4686,39.5265,39.4521,39.4851,119801.0
2019-05-02 14:40:00,47.74,47.77,47.66,47.67,173475.0,39.4769,39.5017,39.4107,39.419,173475.0
2019-05-02 14:50:00,47.66,47.73,47.64,47.67,103878.0,39.4107,39.4686,39.3942,39.419,103878.0
2019-05-02 15:00:00,47.67,47.71,47.63,47.67,101784.0,39.419,39.4521,39.3859,39.419,101784.0
2019-05-02 15:10:00,47.67,47.78,47.66,47.75,106577.0,39.419,39.5099,39.4107,39.4851,106577.0
2019-05-02 15:20:00,47.74,47.78,47.72,47.73,154255.0,39.4769,39.5099,39.4603,39.4686,154255.0
2019-05-02 15:30:00,47.72,47.78,47.68,47.74,173834.0,39.4603,39.5099,39.4272,39.4769,173834.0
2019-05-02 15:40:00,47.74,47.77,47.68,47.75,206700.0,39.4769,39.5017,39.4272,39.4851,206700.0
2019-05-02 15:50:00,47.76,47.81,47.72,47.81,570219.0,39.4934,39.5347,39.4603,39.5347,570219.0
2019-05-03 09:30:00,48.03,48.49,48.02,48.34,320341.0,39.7167,40.097,39.7084,39.973,320341.0
2019-05-03 09:40:00,48.34,48.35,48.13,48.19,220010.0,39.973,39.9813,39.7994,39.849,220010.0
2019-05-03 09:50:00,48.19,48.25,48.15,48.19,96325.0,39.849,39.8986,39.8159,39.849,96325.0
2019-05-03 10:00:00,48.17,48.19,48.02,48.03,116197.0,39.8324,39.849,39.7084,39.7167,116197.0
2019-05-03 10:10:00,48.04,48.04,47.82,47.85,136789.0,39.7249,39.7249,39.543,39.5678,136789.0
2019-05-03 10:20:00,47.85,47.94,47.82,47.91,103719.0,39.5678,39.6422,39.543,39.6174,103719.0
2019-05-03 10:30:00,47.91,48.02,47.9,47.98,124166.0,39.6174,39.7084,39.6092,39.6753,124166.0
2019-05-03 10:40:00,47.98,48.02,47.93,47.95,108121.0,39.6753,39.7084,39.634,39.6505,108121.0
2019-05-03 10:50:00,47.96,48.05,47.95,47.99,83236.0,39.6588,39.7332,39.6505,39.6836,83236.0
2019-05-03 11:00:00,47.98,48.09,47.98,48.0,181561.0,39.6753,39.7663,39.6753,39.6919,181561.0
2019-05-03 11:10:00,48.01,48.03,47.96,47.98,136843.0,39.7001,39.7167,39.6588,39.6753,136843.0
2019-05-03 11:20:00,47.97,48.05,47.96,47.96,134895.0,39.6671,39.7332,39.6588,39.6588,134895.0
2019-05-03 11:30:00,47.96,48.02,47.89,48.01,122924.0,39.6588,39.7084,39.6009,39.7001,122924.0
2019-05-03 11:40:00,48.02,48.04,47.95,47.96,76308.0,39.7084,39.7249,39.6505,39.6588,76308.0
2019-05-03 11:50:00,47.95,48.04,47.95,48.03,82251.0,39.6505,39.7249,39.6505,39.7167,82251.0
2019-05-03 12:00:00,48.03,48.15,48.01,48.14,131894.0,39.7167,39.8159,39.7001,39.8076,131894.0
2019-05-03 12:10:00,48.14,48.17,48.09,48.13,109910.0,39.8076,39.8324,39.7663,39.7994,109910.0
2019-05-03 12:20:00,48.14,48.2,48.11,48.13,70554.0,39.8076,39.8572,39.7828,39.7994,70554.0
2019-05-03 12:30:00,48.13,48.15,48.06,48.1,81533.0,39.7994,39.8159,39.7415,39.7746,81533.0
2019-05-03 12:40:00,48.1,48.17,48.1,48.13,53436.0,39.7746,39.8324,39.7746,39.7994,53436.0
2019-05-03 12:50:00,48.13,48.14,48.04,48.05,99750.0,39.7994,39.8076,39.7249,39.7332,99750.0
2019-05-03 13:00:00,48.05,48.13,48.04,48.08,101177.0,39.7332,39.7994,39.7249,39.758,101177.0
2019-05-03 13:10:00,48.09,48.13,48.07,48.12,77035.0,39.7663,39.7994,39.7497,39.7911,77035.0
2019-05-03 13:20:00,48.13,48.14,48.08,48.1,74069.0,39.7994,39.8076,39.758,39.7746,74069.0
2019-05-03 13:30:00,48.1,48.11,48.03,48.08,62395.0,39.7746,39.7828,39.7167,39.758,62395.0
2019-05-03 13:40:00,48.07,48.08,48.02,48.06,54522.0,39.7497,39.758,39.7084,39.7415,54522.0
2019-05-03 13:50:00,48.06,48.08,48.03,48.05,129191.0,39.7415,39.758,39.7167,39.7332,129191.0
2019-05-03 14:00:00,48.05,48.07,48.01,48.05,69845.0,39.7332,39.7497,39.7001,39.7332,69845.0
2019-05-03 14:10:00,48.03,48.07,48.02,48.04,66375.0,39.7167,39.7497,39.7084,39.7249,66375.0
2019-05-03 14:20:00,48.05,48.11,48.04,48.09,88622.0,39.7332,39.7828,39.7249,39.7663,88622.0
2019-05-03 14:30:00,48.08,48.09,48.01,48.04,86241.0,39.758,39.7663,39.7001,39.7249,86241.0
2019-05-03 14:40:00,48.04,48.06,48.0,48.04,147734.0,39.7249,39.7415,39.6919,39.7249,147734.0
2019-05-03 14:50:00,48.05,48.11,48.04,48.05,87236.0,39.7332,39.7828,39.7249,39.7332,87236.0
2019-05-03 15:00:00,48.05,48.06,48.01,48.06,83386.0,39.7332,39.7415,39.7001,39.7415,83386.0
2019-05-03 15:10:00,48.06,48.07,48.01,48.03,98129.0,39.7415,39.7497,39.7001,39.7167,98129.0
2019-05-03 15:20:00,48.03,48.08,48.01,48.06,85610.0,39.7167,39.758,39.7001,39.7415,85610.0
2019-05-03 15:30:00,48.06,48.11,48.03,48.09,141468.0,39.7415,39.7828,39.7167,39.7663,141468.0
2019-05-03 15:40:00,48.09,48.1,48.02,48.04,209947.0,39.7663,39.7746,39.7084,39.7249,209947.0
2019-05-03 15:50:00,48.05,48.12,48.03,48.06,583510.0,39.7332,39.7911,39.7167,39.7415,583510.0
2019-05-06 09:30:00,46.97,47.15,46.9,47.13,391691.0,38.8401,38.989,38.7823,38.9724,391691.0
2019-05-06 09:40:00,47.13,47.13,46.92,46.94,220584.0,38.9724,38.9724,38.7988,38.8153,220584.0
2019-05-06 09:50:00,46.93,47.24,46.84,47.24,194326.0,38.8071,39.0634,38.7326,39.0634,194326.0
2019-05-06 10:00:00,47.23,47.31,47.14,47.25,155466.0,39.0551,39.1213,38.9807,39.0717,155466.0
2019-05-06 10:10:00,47.25,47.29,47.22,47.27,112312.0,39.0717,39.1047,39.0469,39.0882,112312.0
2019-05-06 10:20:00,47.28,47.31,47.18,47.24,222974.0,39.0965,39.1213,39.0138,39.0634,222974.0
2019-05-06 10:30:00,47.23,47.37,47.17,47.36,144485.0,39.0551,39.1709,39.0055,39.1626,144485.0
2019-05-06 10:40:00,47.37,47.42,47.26,47.32,87233.0,39.1709,39.2122,39.0799,39.1296,87233.0
2019-05-06 10:50:00,47.32,47.41,47.32,47.34,144685.0,39.1296,39.204,39.1296,39.1461,144685.0
2019-05-06 11:00:00,47.34,47.38,47.2,47.35,173835.0,39.1461,39.1792,39.0303,39.1544,173835.0
2019-05-06 11:10:00,47.37,47.54,47.33,47.53,87592.0,39.1709,39.3115,39.1378,39.3032,87592.0
2019-05-06 11:20:00,47.53,47.72,47.53,47.71,108462.0,39.3032,39.4603,39.3032,39.4521,108462.0
2019-05-06 11:30:00,47.72,47.73,47.56,47.61,104427.0,39.4603,39.4686,39.328,39.3694,104427.0
2019-05-06 11:40:00,47.61,47.67,47.57,47.58,78580.0,39.3694,39.419,39.3363,39.3446,78580.0
2019-05-06 11:50:00,47.59,47.59,47.35,47.39,133287.0,39.3528,39.3528,39.1544,39.1874,133287.0
2019-05-06 12:00:00,47.39,47.42,47.27,47.31,145747.0,39.1874,39.2122,39.0882,39.1213,145747.0
2019-05-06 12:10:00,47.32,47.47,47.29,47.46,120672.0,39.1296,39.2536,39.1047,39.2453,120672.0
2019-05-06 12:20:00,47.46,47.53,47.41,47.43,133498.0,39.2453,39.3032,39.204,39.2205,133498.0
2019-05-06 12:30:00,47.43,47.56,47.42,47.54,95699.0,39.2205,39.328,39.2122,39.3115,95699.0
2019-05-06 12:40:00,47.54,47.58,47.49,47.54,85468.0,39.3115,39.3446,39.2701,39.3115,85468.0
2019-05-06 12:50:00,47.53,47.62,47.51,47.58,97014.0,39.3032,39.3776,39.2867,39.3446,97014.0
2019-05-06 13:00:00,47.57,47.59,47.51,47.54,71179.0,39.3363,39.3528,39.2867,39.3115,71179.0
2019-05-06 13:10:00,47.55,47.63,47.55,47.61,52900.0,39.3197,39.3859,39.3197,39.3694,52900.0
2019-05-06 13:20:00,47.61,47.66,47.59,47.65,56028.0,39.3694,39.4107,39.3528,39.4024,56028.0
2019-05-06 13:30:00,47.65,47.68,47.6,47.68,101947.0,39.4024,39.4272,39.3611,39.4272,101947.0
2019-05-06 13:40:00,47.69,47.7,47.59,47.61,64533.0,39.4355,39.4438,39.3528,39.3694,64533.0
2019-05-06 13:50:00,47.61,47.64,47.59,47.63,62069.0,39.3694,39.3942,39.3528,39.3859,62069.0
2019-05-06 14:00:00,47.63,47.66,47.61,47.62,73205.0,39.3859,39.4107,39.3694,39.3776,73205.0
2019-05-06 14:10:00,47.62,47.68,47.61,47.68,62622.0,39.3776,39.4272,39.3694,39.4272,62622.0
2019-05-06 14:20:00,47.68,47.69,47.6,47.65,60672.0,39.4272,39.4355,39.3611,39.4024,60672.0
2019-05-06 14:30:00,47.65,47.69,47.63,47.67,74444.0,39.4024,39.4355,39.3859,39.419,74444.0
2019-05-06 14:40:00,47.67,47.72,47.63,47.72,111178.0,39.419,39.4603,39.3859,39.4603,111178.0
2019-05-06 14:50:00,47.72,47.81,47.71,47.81,121662.0,39.4603,39.5347,39.4521,39.5347,121662.0
2019-05-06 15:00:00,47.81,47.86,47.78,47.82,139160.0,39.5347,39.5761,39.5099,39.543,139160.0
2019-05-06 15:10:00,47.82,47.83,47.73,47.73,153408.0,39.543,39.5513,39.4686,39.4686,153408.0
2019-05-06 15:20:00,47.73,47.81,47.7,47.77,174131.0,39.4686,39.5347,39.4438,39.5017,174131.0
2019-05-06 15:30:00,47.78,47.83,47.73,47.83,180312.0,39.5099,39.5513,39.4686,39.5513,180312.0
2019-05-06 15:40:00,47.83,47.84,47.72,47.77,230826.0,39.5513,39.5596,39.4603,39.5017,230826.0
2019-05-06 15:50:00,47.76,47.79,47.65,47.71,419685.0,39.4934,39.5182,39.4024,39.4521,419685.0
2019-05-07 09:30:00,47.14,47.2,46.91,47.2,382005.0,38.9807,39.0303,38.7905,39.0303,382005.0
2019-05-07 09:40:00,47.2,47.2,46.92,46.97,269558.0,39.0303,39.0303,38.7988,38.8401,269558.0
2019-05-07 09:50:00,46.95,47.14,46.83,47.12,153349.0,38.8236,38.9807,38.7244,38.9642,153349.0
2019-05-07 10:00:00,47.13,47.13,46.78,46.87,357222.0,38.9724,38.9724,38.683,38.7574,357222.0
2019-05-07 10:10:00,46.87,46.92,46.75,46.9,167856.0,38.7574,38.7988,38.6582,38.7823,167856.0
2019-05-07 10:20:00,46.9,47.01,46.86,47.01,279367.0,38.7823,38.8732,38.7492,38.8732,279367.0
2019-05-07 10:30:00,47.01,47.03,46.84,46.9,156432.0,38.8732,38.8898,38.7326,38.7823,156432.0
2019-05-07 10:40:00,46.89,46.92,46.73,46.75,150712.0,38.774,38.7988,38.6417,38.6582,150712.0
2019-05-07 10:50:00,46.74,46.78,46.63,46.7,167696.0,38.6499,38.683,38.559,38.6169,167696.0
2019-05-07 11:00:00,46.69,46.85,46.6,46.84,202715.0,38.6086,38.7409,38.5342,38.7326,202715.0
2019-05-07 11:10:00,46.85,46.86,46.73,46.79,157894.0,38.7409,38.7492,38.6417,38.6913,157894.0
2019-05-07 11:20:00,46.79,46.87,46.69,46.82,138347.0,38.6913,38.7574,38.6086,38.7161,138347.0
2019-05-07 11:30:00,46.82,46.91,46.7,46.76,134609.0,38.7161,38.7905,38.6169,38.6665,134609.0
2019-05-07 11:40:00,46.76,46.87,46.71,46.82,154671.0,38.6665,38.7574,38.6251,38.7161,154671.0
2019-05-07 11:50:00,46.81,46.81,46.64,46.73,126388.0,38.7078,38.7078,38.5673,38.6417,126388.0
2019-05-07 12:00:00,46.72,46.86,46.66,46.81,110079.0,38.6334,38.7492,38.5838,38.7078,110079.0
2019-05-07 12:10:00,46.82,46.84,46.73,46.8,159376.0,38.7161,38.7326,38.6417,38.6996,159376.0
2019-05-07 12:20:00,46.8,46.91,46.8,46.86,84875.0,38.6996,38.7905,38.6996,38.7492,84875.0
2019-05-07 12:30:00,46.86,46.91,46.82,46.85,101387.0,38.7492,38.7905,38.7161,38.7409,101387.0
2019-05-07 12:40:00,46.85,46.86,46.77,46.8,88143.0,38.7409,38.7492,38.6748,38.6996,88143.0
2019-05-07 12:50:00,46.8,46.85,46.73,46.73,87568.0,38.6996,38.7409,38.6417,38.6417,87568.0
2019-05-07 13:00:00,46.73,46.76,46.61,46.61,105911.0,38.6417,38.6665,38.5424,38.5424,105911.0
2019-05-07 13:10:00,46.62,46.7,46.56,46.58,102507.0,38.5507,38.6169,38.5011,38.5176,102507.0
2019-05-07 13:20:00,46.57,46.57,46.43,46.48,257679.0,38.5094,38.5094,38.3936,38.4349,257679.0
2019-05-07 13:30:00,46.47,46.48,46.34,46.44,258692.0,38.4267,38.4349,38.3192,38.4019,258692.0
2019-05-07 13:40:00,46.44,46.47,46.32,46.42,251975.0,38.4019,38.4267,38.3026,38.3853,251975.0
2019-05-07 13:50:00,46.43,46.57,46.4,46.52,235389.0,38.3936,38.5094,38.3688,38.468,235389.0
2019-05-07 14:00:00,46.53,46.65,46.47,46.59,183746.0,38.4763,38.5755,38.4267,38.5259,183746.0
2019-05-07 14:10:00,46.6,46.62,46.48,46.58,129401.0,38.5342,38.5507,38.4349,38.5176,129401.0
2019-05-07 14:20:00,46.58,46.65,46.47,46.48,142465.0,38.5176,38.5755,38.4267,38.4349,142465.0
2019-05-07 14:30:00,46.49,46.53,46.39,46.42,205372.0,38.4432,38.4763,38.3605,38.3853,205372.0
2019-05-07 14:40:00,46.43,46.53,46.37,46.38,181610.0,38.3936,38.4763,38.344,38.3523,181610.0
2019-05-07 14:50:00,46.38,46.6,46.38,46.54,101717.0,38.3523,38.5342,38.3523,38.4846,101717.0
2019-05-07 15:00:00,46.54,46.58,46.43,46.57,143125.0,38.4846,38.5176,38.3936,38.5094,143125.0
2019-05-07 15:10:00,46.57,46.66,46.51,46.53,319665.0,38.5094,38.5838,38.4598,38.4763,319665.0
2019-05-07 15:20:00,46.53,46.61,46.42,46.45,176183.0,38.4763,38.5424,38.3853,38.4101,176183.0
2019-05-07 15:30:00,46.44,46.48,46.25,46.29,428934.0,38.4019,38.4349,38.2448,38.2778,428934.0
2019-05-07 15:40:00,46.28,46.56,46.28,46.56,751462.0,38.2696,38.5011,38.2696,38.5011,751462.0
2019-05-07 15:50:00,46.56,46.75,46.54,46.7,1115513.0,38.5011,38.6582,38.4846,38.6169,1115513.0
2019-05-08 09:30:00,46.51,46.79,46.47,46.74,270114.0,38.4598,38.6913,38.4267,38.6499,270114.0
2019-05-08 09:40:00,46.75,46.9,46.72,46.85,290146.0,38.6582,38.7823,38.6334,38.7409,290146.0
2019-05-08 09:50:00,46.85,46.87,46.68,46.8,185915.0,38.7409,38.7574,38.6003,38.6996,185915.0
2019-05-08 10:00:00,46.8,46.91,46.8,46.87,259493.0,38.6996,38.7905,38.6996,38.7574,259493.0
2019-05-08 10:10:00,46.86,46.88,46.75,46.84,126438.0,38.7492,38.7657,38.6582,38.7326,126438.0
2019-05-08 10:20:00,46.84,46.92,46.74,46.9,126864.0,38.7326,38.7988,38.6499,38.7823,126864.0
2019-05-08 10:30:00,46.91,46.99,46.81,46.98,129500.0,38.7905,38.8567,38.7078,38.8484,129500.0
2019-05-08 10:40:00,46.98,47.03,46.91,46.92,78495.0,38.8484,38.8898,38.7905,38.7988,78495.0
2019-05-08 10:50:00,46.92,47.03,46.79,47.03,138695.0,38.7988,38.8898,38.6913,38.8898,138695.0
2019-05-08 11:00:00,47.03,47.19,46.93,47.05,349297.0,38.8898,39.0221,38.8071,38.9063,349297.0
2019-05-08 11:10:00,47.07,47.12,46.98,47.01,136553.0,38.9228,38.9642,38.8484,38.8732,136553.0
2019-05-08 11:20:00,47.0,47.02,46.88,46.88,167932.0,38.8649,38.8815,38.7657,38.7657,167932.0
2019-05-08 11:30:00,46.89,46.96,46.75,46.76,199872.0,38.774,38.8319,38.6582,38.6665,199872.0
2019-05-08 11:40:00,46.75,46.84,46.75,46.83,104091.0,38.6582,38.7326,38.6582,38.7244,104091.0
2019-05-08 11:50:00,46.83,46.96,46.81,46.87,159380.0,38.7244,38.8319,38.7078,38.7574,159380.0
2019-05-08 12:00:00,46.87,46.9,46.74,46.74,98816.0,38.7574,38.7823,38.6499,38.6499,98816.0
2019-05-08 12:10:00,46.74,46.82,46.73,46.79,84364.0,38.6499,38.7161,38.6417,38.6913,84364.0
2019-05-08 12:20:00,46.79,46.86,46.78,46.85,100195.0,38.6913,38.7492,38.683,38.7409,100195.0
2019-05-08 12:30:00,46.84,46.88,46.79,46.81,99568.0,38.7326,38.7657,38.6913,38.7078,99568.0
2019-05-08 12:40:00,46.81,46.91,46.8,46.88,83400.0,38.7078,38.7905,38.6996,38.7657,83400.0
2019-05-08 12:50:00,46.88,46.94,46.87,46.93,66179.0,38.7657,38.8153,38.7574,38.8071,66179.0
2019-05-08 13:00:00,46.94,46.95,46.86,46.89,94634.0,38.8153,38.8236,38.7492,38.774,94634.0
2019-05-08 13:10:00,46.89,46.9,46.83,46.84,77720.0,38.774,38.7823,38.7244,38.7326,77720.0
2019-05-08 13:20:00,46.84,46.89,46.83,46.84,64839.0,38.7326,38.774,38.7244,38.7326,64839.0
2019-05-08 13:30:00,46.85,46.87,46.78,46.81,89671.0,38.7409,38.7574,38.683,38.7078,89671.0
2019-05-08 13:40:00,46.81,46.87,46.79,46.83,83602.0,38.7078,38.7574,38.6913,38.7244,83602.0
2019-05-08 13:50:00,46.83,46.84,46.78,46.83,73811.0,38.7244,38.7326,38.683,38.7244,73811.0
2019-05-08 14:00:00,46.84,46.85,46.78,46.84,79211.0,38.7326,38.7409,38.683,38.7326,79211.0
2019-05-08 14:10:00,46.84,46.86,46.79,46.85,86716.0,38.7326,38.7492,38.6913,38.7409,86716.0
2019-05-08 14:20:00,46.84,46.91,46.82,46.88,103535.0,38.7326,38.7905,38.7161,38.7657,103535.0
2019-05-08 14:30:00,46.88,46.93,46.84,46.86,100361.0,38.7657,38.8071,38.7326,38.7492,100361.0
2019-05-08 14:40:00,46.87,46.91,46.85,46.87,100209.0,38.7574,38.7905,38.7409,38.7574,100209.0
2019-05-08 14:50:00,46.86,46.88,46.81,46.84,86972.0,38.7492,38.7657,38.7078,38.7326,86972.0
2019-05-08 15:00:00,46.85,46.9,46.82,46.84,147326.0,38.7409,38.7823,38.7161,38.7326,147326.0
2019-05-08 15:10:00,46.84,46.9,46.82,46.89,159908.0,38.7326,38.7823,38.7161,38.774,159908.0
2019-05-08 15:20:00,46.89,46.91,46.84,46.85,192314.0,38.774,38.7905,38.7326,38.7409,192314.0
2019-05-08 15:30:00,46.86,46.87,46.81,46.84,225710.0,38.7492,38.7574,38.7078,38.7326,225710.0
2019-05-08 15:40:00,46.84,46.85,46.67,46.67,374043.0,38.7326,38.7409,38.5921,38.5921,374043.0
2019-05-08 15:50:00,46.67,46.68,46.52,46.54,741342.0,38.5921,38.6003,38.468,38.4846,741342.0
2019-05-09 09:30:00,45.91,45.97,45.68,45.94,402822.0,37.9636,38.0132,37.7734,37.9884,402822.0
2019-05-09 09:40:00,45.93,46.03,45.7,45.78,239709.0,37.9801,38.0628,37.79,37.8561,239709.0
2019-05-09 09:50:00,45.77,45.77,45.49,45.73,506155.0,37.8478,37.8478,37.6163,37.8148,506155.0
2019-05-09 10:00:00,45.74,45.81,45.63,45.71,215653.0,37.823,37.8809,37.7321,37.7982,215653.0
2019-05-09 10:10:00,45.71,45.79,45.56,45.58,158457.0,37.7982,37.8644,37.6742,37.6907,158457.0
2019-05-09 10:20:00,45.58,45.63,45.51,45.59,166565.0,37.6907,37.7321,37.6328,37.699,166565.0
2019-05-09 10:30:00,45.58,45.68,45.55,45.56,122366.0,37.6907,37.7734,37.6659,37.6742,122366.0
2019-05-09 10:40:00,45.56,45.85,45.56,45.83,141348.0,37.6742,37.914,37.6742,37.8975,141348.0
2019-05-09 10:50:00,45.82,45.87,45.72,45.75,148035.0,37.8892,37.9305,37.8065,37.8313,148035.0
2019-05-09 11:00:00,45.74,45.89,45.71,45.83,108798.0,37.823,37.9471,37.7982,37.8975,108798.0
2019-05-09 11:10:00,45.84,46.0,45.82,45.88,112199.0,37.9057,38.038,37.8892,37.9388,112199.0
2019-05-09 11:20:00,45.88,45.9,45.73,45.77,116972.0,37.9388,37.9553,37.8148,37.8478,116972.0
2019-05-09 11:30:00,45.77,45.99,45.76,45.91,111181.0,37.8478,38.0298,37.8396,37.9636,111181.0
2019-05-09 11:40:00,45.91,46.0,45.84,46.0,155452.0,37.9636,38.038,37.9057,38.038,155452.0
2019-05-09 11:50:00,46.0,46.1,45.93,46.01,81958.0,38.038,38.1207,37.9801,38.0463,81958.0
2019-05-09 12:00:00,46.0,46.02,45.92,45.98,106190.0,38.038,38.0546,37.9719,38.0215,106190.0
2019-05-09 12:10:00,45.99,46.03,45.94,45.95,206025.0,38.0298,38.0628,37.9884,37.9967,206025.0
2019-05-09 12:20:00,45.96,46.13,45.92,46.02,248055.0,38.005,38.1455,37.9719,38.0546,248055.0
2019-05-09 12:30:00,46.03,46.29,46.02,46.22,307151.0,38.0628,38.2778,38.0546,38.22,307151.0
2019-05-09 12:40:00,46.23,46.34,46.08,46.17,284434.0,38.2282,38.3192,38.1042,38.1786,284434.0
2019-05-09 12:50:00,46.17,46.32,46.13,46.27,123827.0,38.1786,38.3026,38.1455,38.2613,123827.0
2019-05-09 13:00:00,46.27,46.4,46.27,46.29,136797.0,38.2613,38.3688,38.2613,38.2778,136797.0
2019-05-09 13:10:00,46.29,46.39,46.25,46.27,102502.0,38.2778,38.3605,38.2448,38.2613,102502.0
2019-05-09 13:20:00,46.27,46.32,46.22,46.3,151739.0,38.2613,38.3026,38.22,38.2861,151739.0
2019-05-09 13:30:00,46.29,46.34,46.26,46.32,83219.0,38.2778,38.3192,38.253,38.3026,83219.0
2019-05-09 13:40:00,46.32,46.47,46.29,46.46,87441.0,38.3026,38.4267,38.2778,38.4184,87441.0
2019-05-09 13:50:00,46.46,46.46,46.34,46.35,159183.0,38.4184,38.4184,38.3192,38.3275,159183.0
2019-05-09 14:00:00,46.35,46.4,46.19,46.22,112004.0,38.3275,38.3688,38.1951,38.22,112004.0
2019-05-09 14:10:00,46.23,46.33,46.2,46.3,163506.0,38.2282,38.3109,38.2034,38.2861,163506.0
2019-05-09 14:20:00,46.3,46.41,46.29,46.33,88718.0,38.2861,38.3771,38.2778,38.3109,88718.0
2019-05-09 14:30:00,46.34,46.38,46.3,46.34,77279.0,38.3192,38.3523,38.2861,38.3192,77279.0
2019-05-09 14:40:00,46.34,46.41,46.33,46.33,88277.0,38.3192,38.3771,38.3109,38.3109,88277.0
2019-05-09 14:50:00,46.33,46.4,46.2,46.21,98919.0,38.3109,38.3688,38.2034,38.2117,98919.0
2019-05-09 15:00:00,46.21,46.24,46.1,46.12,154550.0,38.2117,38.2365,38.1207,38.1373,154550.0
2019-05-09 15:10:00,46.11,46.28,46.11,46.26,129519.0,38.129,38.2696,38.129,38.253,129519.0
2019-05-09 15:20:00,46.26,46.34,46.2,46.32,126075.0,38.253,38.3192,38.2034,38.3026,126075.0
2019-05-09 15:30:00,46.33,46.47,46.31,46.47,191757.0,38.3109,38.4267,38.2944,38.4267,191757.0
2019-05-09 15:40:00,46.46,46.49,46.34,46.35,305064.0,38.4184,38.4432,38.3192,38.3275,305064.0
2019-05-09 15:50:00,46.34,46.46,46.34,46.44,562282.0,38.3192,38.4184,38.3192,38.4019,562282.0
2019-05-10 09:30:00,46.25,46.42,46.14,46.39,218224.0,38.2448,38.3853,38.1538,38.3605,218224.0
2019-05-10 09:40:00,46.4,46.41,46.23,46.34,147002.0,38.3688,38.3771,38.2282,38.3192,147002.0
2019-05-10 09:50:00,46.34,46.37,46.19,46.26,132423.0,38.3192,38.344,38.1951,38.253,132423.0
2019-05-10 10:00:00,46.26,46.31,46.2,46.2,154782.0,38.253,38.2944,38.2034,38.2034,154782.0
2019-05-10 10:10:00,46.21,46.21,46.02,46.12,166616.0,38.2117,38.2117,38.0546,38.1373,166616.0
2019-05-10 10:20:00,46.13,46.17,46.03,46.07,91750.0,38.1455,38.1786,38.0628,38.0959,91750.0
2019-05-10 10:30:00,46.06,46.07,45.95,45.99,96226.0,38.0876,38.0959,37.9967,38.0298,96226.0
2019-05-10 10:40:00,46.0,46.0,45.81,45.92,119103.0,38.038,38.038,37.8809,37.9719,119103.0
2019-05-10 10:50:00,45.92,45.98,45.81,45.83,98110.0,37.9719,38.0215,37.8809,37.8975,98110.0
2019-05-10 11:00:00,45.82,45.92,45.71,45.87,180466.0,37.8892,37.9719,37.7982,37.9305,180466.0
2019-05-10 11:10:00,45.89,46.01,45.84,46.01,97727.0,37.9471,38.0463,37.9057,38.0463,97727.0
2019-05-10 11:20:00,46.02,46.09,45.94,45.94,104811.0,38.0546,38.1125,37.9884,37.9884,104811.0
2019-05-10 11:30:00,45.95,46.06,45.83,46.02,174137.0,37.9967,38.0876,37.8975,38.0546,174137.0
2019-05-10 11:40:00,46.01,46.02,45.79,45.85,180153.0,38.0463,38.0546,37.8644,37.914,180153.0
2019-05-10 11:50:00,45.84,46.0,45.8,45.91,234254.0,37.9057,38.038,37.8726,37.9636,234254.0
2019-05-10 12:00:00,45.9,46.0,45.85,45.86,139836.0,37.9553,38.038,37.914,37.9223,139836.0
2019-05-10 12:10:00,45.87,46.21,45.87,46.18,130083.0,37.9305,38.2117,37.9305,38.1869,130083.0
2019-05-10 12:20:00,46.18,46.24,46.1,46.23,258501.0,38.1869,38.2365,38.1207,38.2282,258501.0
2019-05-10 12:30:00,46.23,46.34,46.21,46.24,129966.0,38.2282,38.3192,38.2117,38.2365,129966.0
2019-05-10 12:40:00,46.25,46.27,46.18,46.19,107524.0,38.2448,38.2613,38.1869,38.1951,107524.0
2019-05-10 12:50:00,46.2,46.29,46.2,46.23,188866.0,38.2034,38.2778,38.2034,38.2282,188866.0
2019-05-10 13:00:00,46.23,46.28,46.19,46.25,112831.0,38.2282,38.2696,38.1951,38.2448,112831.0
2019-05-10 13:10:00,46.26,46.31,46.2,46.21,235350.0,38.253,38.2944,38.2034,38.2117,235350.0
2019-05-10 13:20:00,46.21,46.32,46.13,46.17,395441.0,38.2117,38.3026,38.1455,38.1786,395441.0
2019-05-10 13:30:00,46.17,46.2,46.11,46.11,149531.0,38.1786,38.2034,38.129,38.129,149531.0
2019-05-10 13:40:00,46.11,46.23,46.11,46.16,317567.0,38.129,38.2282,38.129,38.1703,317567.0
2019-05-10 13:50:00,46.16,46.2,46.11,46.13,206665.0,38.1703,38.2034,38.129,38.1455,206665.0
2019-05-10 14:00:00,46.13,46.18,46.07,46.1,188969.0,38.1455,38.1869,38.0959,38.1207,188969.0
2019-05-10 14:10:00,46.09,46.11,45.94,45.94,193958.0,38.1125,38.129,37.9884,37.9884,193958.0
2019-05-10 14:20:00,45.95,46.02,45.88,46.01,277707.0,37.9967,38.0546,37.9388,38.0463,277707.0
2019-05-10 14:30:00,46.01,46.06,45.95,46.03,111661.0,38.0463,38.0876,37.9967,38.0628,111661.0
2019-05-10 14:40:00,46.04,46.14,46.04,46.13,101335.0,38.0711,38.1538,38.0711,38.1455,101335.0
2019-05-10 14:50:00,46.14,46.2,46.11,46.15,153932.0,38.1538,38.2034,38.129,38.1621,153932.0
2019-05-10 15:00:00,46.16,46.2,46.0,46.01,383930.0,38.1703,38.2034,38.038,38.0463,383930.0
2019-05-10 15:10:00,46.0,46.2,45.97,46.19,397971.0,38.038,38.2034,38.0132,38.1951,397971.0
2019-05-10 15:20:00,46.18,46.37,46.17,46.32,264626.0,38.1869,38.344,38.1786,38.3026,264626.0
2019-05-10 15:30:00,46.31,46.34,46.17,46.22,364704.0,38.2944,38.3192,38.1786,38.22,364704.0
2019-05-10 15:40:00,46.22,46.25,46.1,46.11,291540.0,38.22,38.2448,38.1207,38.129,291540.0
2019-05-10 15:50:00,46.12,46.36,46.12,46.34,742120.0,38.1373,38.3357,38.1373,38.3192,742120.0
2019-05-13 09:30:00,45.2,45.27,44.8,44.98,679494.0,37.3765,37.4344,37.0457,37.1946,679494.0
2019-05-13 09:40:00,44.96,45.01,44.85,45.0,319734.0,37.178,37.2194,37.0871,37.2111,319734.0
2019-05-13 09:50:00,45.0,45.0,44.75,44.82,321632.0,37.2111,37.2111,37.0044,37.0623,321632.0
2019-05-13 10:00:00,44.82,44.83,44.69,44.77,337451.0,37.0623,37.0705,36.9548,37.0209,337451.0
2019-05-13 10:10:00,44.77,44.99,44.71,44.95,220517.0,37.0209,37.2028,36.9713,37.1698,220517.0
2019-05-13 10:20:00,44.94,45.0,44.88,44.93,190731.0,37.1615,37.2111,37.1119,37.1532,190731.0
2019-05-13 10:30:00,44.93,44.96,44.85,44.95,209153.0,37.1532,37.178,37.0871,37.1698,209153.0
2019-05-13 10:40:00,44.96,44.99,44.84,44.85,257526.0,37.178,37.2028,37.0788,37.0871,257526.0
2019-05-13 10:50:00,44.84,44.85,44.69,44.8,195159.0,37.0788,37.0871,36.9548,37.0457,195159.0
2019-05-13 11:00:00,44.8,44.86,44.61,44.68,234572.0,37.0457,37.0953,36.8886,36.9465,234572.0
2019-05-13 11:10:00,44.68,44.68,44.5,44.59,206160.0,36.9465,36.9465,36.7977,36.8721,206160.0
2019-05-13 11:20:00,44.59,44.67,44.56,44.61,344275.0,36.8721,36.9382,36.8473,36.8886,344275.0
2019-05-13 11:30:00,44.61,44.7,44.57,44.57,139047.0,36.8886,36.963,36.8555,36.8555,139047.0
2019-05-13 11:40:00,44.58,44.73,44.54,44.68,636942.0,36.8638,36.9879,36.8307,36.9465,636942.0
2019-05-13 11:50:00,44.68,44.73,44.59,44.71,338928.0,36.9465,36.9879,36.8721,36.9713,338928.0
2019-05-13 12:00:00,44.71,44.74,44.61,44.62,207107.0,36.9713,36.9961,36.8886,36.8969,207107.0
2019-05-13 12:10:00,44.63,44.65,44.4,44.48,385966.0,36.9052,36.9217,36.715,36.7811,385966.0
2019-05-13 12:20:00,44.47,44.52,44.35,44.38,375960.0,36.7729,36.8142,36.6736,36.6984,375960.0
2019-05-13 12:30:00,44.39,44.44,44.3,44.39,188578.0,36.7067,36.748,36.6323,36.7067,188578.0
2019-05-13 12:40:00,44.39,44.42,44.34,44.39,142732.0,36.7067,36.7315,36.6654,36.7067,142732.0
2019-05-13 12:50:00,44.39,44.4,44.21,44.27,288147.0,36.7067,36.715,36.5579,36.6075,288147.0
2019-05-13 13:00:00,44.26,44.29,44.16,44.18,166853.0,36.5992,36.624,36.5165,36.533,166853.0
2019-05-13 13:10:00,44.18,44.2,44.09,44.11,279482.0,36.533,36.5496,36.4586,36.4752,279482.0
2019-05-13 13:20:00,44.1,44.21,44.08,44.15,220549.0,36.4669,36.5579,36.4504,36.5082,220549.0
2019-05-13 13:30:00,44.14,44.4,44.13,44.33,234476.0,36.5,36.715,36.4917,36.6571,234476.0
2019-05-13 13:40:00,44.34,44.41,44.27,44.39,154913.0,36.6654,36.7232,36.6075,36.7067,154913.0
2019-05-13 13:50:00,44.39,44.43,44.33,44.34,188408.0,36.7067,36.7398,36.6571,36.6654,188408.0
2019-05-13 14:00:00,44.33,44.41,44.3,44.35,179260.0,36.6571,36.7232,36.6323,36.6736,179260.0
2019-05-13 14:10:00,44.35,44.37,44.23,44.24,188806.0,36.6736,36.6902,36.5744,36.5827,188806.0
2019-05-13 14:20:00,44.25,44.52,44.24,44.44,344429.0,36.5909,36.8142,36.5827,36.748,344429.0
2019-05-13 14:30:00,44.44,44.59,44.41,44.56,509640.0,36.748,36.8721,36.7232,36.8473,509640.0
2019-05-13 14:40:00,44.56,44.57,44.37,44.53,309360.0,36.8473,36.8555,36.6902,36.8225,309360.0
2019-05-13 14:50:00,44.54,44.59,44.47,44.48,438811.0,36.8307,36.8721,36.7729,36.7811,438811.0
2019-05-13 15:00:00,44.48,44.57,44.44,44.45,253409.0,36.7811,36.8555,36.748,36.7563,253409.0
2019-05-13 15:10:00,44.45,44.52,44.27,44.28,453365.0,36.7563,36.8142,36.6075,36.6157,453365.0
2019-05-13 15:20:00,44.28,44.28,44.09,44.16,636652.0,36.6157,36.6157,36.4586,36.5165,636652.0
2019-05-13 15:30:00,44.16,44.17,43.99,44.08,647367.0,36.5165,36.5248,36.3759,36.4504,647367.0
2019-05-13 15:40:00,44.08,44.13,43.94,44.01,994853.0,36.4504,36.4917,36.3346,36.3925,994853.0
2019-05-13 15:50:00,44.01,44.24,43.97,44.16,1620011.0,36.3925,36.5827,36.3594,36.5165,1620011.0
2019-05-14 09:30:00,44.18,44.24,44.04,44.16,506089.0,36.533,36.5827,36.4173,36.5165,506089.0
2019-05-14 09:40:00,44.16,44.27,44.06,44.08,244369.0,36.5165,36.6075,36.4338,36.4504,244369.0
2019-05-14 09:50:00,44.08,44.24,44.04,44.15,284009.0,36.4504,36.5827,36.4173,36.5082,284009.0
2019-05-14 10:00:00,44.16,44.21,44.12,44.15,288247.0,36.5165,36.5579,36.4834,36.5082,288247.0
2019-05-14 10:10:00,44.15,44.31,44.06,44.27,461294.0,36.5082,36.6405,36.4338,36.6075,461294.0
2019-05-14 10:20:00,44.28,44.35,44.13,44.15,265714.0,36.6157,36.6736,36.4917,36.5082,265714.0
2019-05-14 10:30:00,44.15,44.24,44.11,44.14,285871.0,36.5082,36.5827,36.4752,36.5,285871.0
2019-05-14 10:40:00,44.14,44.25,44.11,44.19,199483.0,36.5,36.5909,36.4752,36.5413,199483.0
2019-05-14 10:50:00,44.19,44.23,44.13,44.22,160468.0,36.5413,36.5744,36.4917,36.5661,160468.0
2019-05-14 11:00:00,44.22,44.41,44.21,44.37,151915.0,36.5661,36.7232,36.5579,36.6902,151915.0
2019-05-14 11:10:00,44.37,44.48,44.37,44.38,149562.0,36.6902,36.7811,36.6902,36.6984,149562.0
2019-05-14 11:20:00,44.39,44.47,44.32,44.43,352854.0,36.7067,36.7729,36.6488,36.7398,352854.0
2019-05-14 11:30:00,44.42,44.59,44.42,44.52,188831.0,36.7315,36.8721,36.7315,36.8142,188831.0
2019-05-14 11:40:00,44.52,44.55,44.37,44.39,486786.0,36.8142,36.839,36.6902,36.7067,486786.0
2019-05-14 11:50:00,44.4,44.55,44.35,44.48,2687038.0,36.715,36.839,36.6736,36.7811,2687038.0
2019-05-14 12:00:00,44.48,44.51,44.38,44.38,402902.0,36.7811,36.8059,36.6984,36.6984,402902.0
2019-05-14 12:10:00,44.38,44.46,44.36,44.39,286531.0,36.6984,36.7646,36.6819,36.7067,286531.0
2019-05-14 12:20:00,44.38,44.46,44.37,44.4,288254.0,36.6984,36.7646,36.6902,36.715,288254.0
2019-05-14 12:30:00,44.4,44.45,44.35,44.42,261833.0,36.715,36.7563,36.6736,36.7315,261833.0
2019-05-14 12:40:00,44.43,44.48,44.4,44.44,310863.0,36.7398,36.7811,36.715,36.748,310863.0
2019-05-14 12:50:00,44.44,44.47,44.42,44.44,192489.0,36.748,36.7729,36.7315,36.748,192489.0
2019-05-14 13:00:00,44.45,44.46,44.35,44.45,385460.0,36.7563,36.7646,36.6736,36.7563,385460.0
2019-05-14 13:10:00,44.46,44.54,44.46,44.48,359871.0,36.7646,36.8307,36.7646,36.7811,359871.0
2019-05-14 13:20:00,44.48,44.52,44.43,44.44,317488.0,36.7811,36.8142,36.7398,36.748,317488.0
2019-05-14 13:30:00,44.44,44.46,44.41,44.44,315733.0,36.748,36.7646,36.7232,36.748,315733.0
2019-05-14 13:40:00,44.44,44.47,44.38,44.46,400720.0,36.748,36.7729,36.6984,36.7646,400720.0
2019-05-14 13:50:00,44.46,44.49,44.42,44.43,289458.0,36.7646,36.7894,36.7315,36.7398,289458.0
2019-05-14 14:00:00,44.42,44.43,44.33,44.41,185939.0,36.7315,36.7398,36.6571,36.7232,185939.0
2019-05-14 14:10:00,44.42,44.43,44.37,44.4,260246.0,36.7315,36.7398,36.6902,36.715,260246.0
2019-05-14 14:20:00,44.4,44.44,44.39,44.41,129999.0,36.715,36.748,36.7067,36.7232,129999.0
2019-05-14 14:30:00,44.41,44.42,44.35,44.38,229528.0,36.7232,36.7315,36.6736,36.6984,229528.0
2019-05-14 14:40:00,44.38,44.38,44.27,44.3,266091.0,36.6984,36.6984,36.6075,36.6323,266091.0
2019-05-14 14:50:00,44.3,44.34,44.26,44.3,169038.0,36.6323,36.6654,36.5992,36.6323,169038.0
2019-05-14 15:00:00,44.3,44.35,44.25,44.33,227542.0,36.6323,36.6736,36.5909,36.6571,227542.0
2019-05-14 15:10:00,44.33,44.35,44.22,44.25,296955.0,36.6571,36.6736,36.5661,36.5909,296955.0
2019-05-14 15:20:00,44.25,44.28,44.2,44.21,323325.0,36.5909,36.6157,36.5496,36.5579,323325.0
2019-05-14 15:30:00,44.2,44.2,43.99,44.04,622229.0,36.5496,36.5496,36.3759,36.4173,622229.0
2019-05-14 15:40:00,44.04,44.12,44.02,44.07,871075.0,36.4173,36.4834,36.4007,36.4421,871075.0
2019-05-14 15:50:00,44.07,44.07,43.98,44.02,1357222.0,36.4421,36.4421,36.3677,36.4007,1357222.0
2019-05-15 09:30:00,43.28,43.32,42.85,43.15,758550.0,35.7888,35.8219,35.4333,35.6813,758550.0
2019-05-15 09:40:00,43.16,43.32,43.02,43.31,315747.0,35.6896,35.8219,35.5738,35.8136,315747.0
2019-05-15 09:50:00,43.3,43.45,43.21,43.39,211496.0,35.8054,35.9294,35.7309,35.8798,211496.0
2019-05-15 10:00:00,43.39,43.43,43.25,43.34,259405.0,35.8798,35.9129,35.764,35.8384,259405.0
2019-05-15 10:10:00,43.34,43.69,43.24,43.51,387218.0,35.8384,36.1279,35.7557,35.979,387218.0
2019-05-15 10:20:00,43.51,43.78,43.47,43.76,223155.0,35.979,36.2023,35.9459,36.1857,223155.0
2019-05-15 10:30:00,43.76,43.8,43.66,43.69,268433.0,36.1857,36.2188,36.1031,36.1279,268433.0
2019-05-15 10:40:00,43.69,43.87,43.68,43.87,220746.0,36.1279,36.2767,36.1196,36.2767,220746.0
2019-05-15 10:50:00,43.87,43.94,43.82,43.88,180060.0,36.2767,36.3346,36.2354,36.285,180060.0
2019-05-15 11:00:00,43.89,43.92,43.77,43.8,220658.0,36.2932,36.3181,36.194,36.2188,220658.0
2019-05-15 11:10:00,43.8,43.91,43.78,43.91,191697.0,36.2188,36.3098,36.2023,36.3098,191697.0
2019-05-15 11:20:00,43.9,44.07,43.88,44.05,319827.0,36.3015,36.4421,36.285,36.4255,319827.0
2019-05-15 11:30:00,44.06,44.07,43.91,43.92,264004.0,36.4338,36.4421,36.3098,36.3181,264004.0
2019-05-15 11:40:00,43.92,44.07,43.9,44.07,184549.0,36.3181,36.4421,36.3015,36.4421,184549.0
2019-05-15 11:50:00,44.09,44.2,44.06,44.18,147909.0,36.4586,36.5496,36.4338,36.533,147909.0
2019-05-15 12:00:00,44.17,44.23,44.09,44.15,162485.0,36.5248,36.5744,36.4586,36.5082,162485.0
2019-05-15 12:10:00,44.15,44.16,44.01,44.01,215703.0,36.5082,36.5165,36.3925,36.3925,215703.0
2019-05-15 12:20:00,44.01,44.1,43.99,44.07,147510.0,36.3925,36.4669,36.3759,36.4421,147510.0
2019-05-15 12:30:00,44.07,44.13,44.04,44.09,127354.0,36.4421,36.4917,36.4173,36.4586,127354.0
2019-05-15 12:40:00,44.09,44.18,44.07,44.17,169620.0,36.4586,36.533,36.4421,36.5248,169620.0
2019-05-15 12:50:00,44.18,44.2,44.1,44.17,232930.0,36.533,36.5496,36.4669,36.5248,232930.0
2019-05-15 13:00:00,44.17,44.24,44.16,44.16,115494.0,36.5248,36.5827,36.5165,36.5165,115494.0
2019-05-15 13:10:00,44.18,44.23,44.13,44.16,112733.0,36.533,36.5744,36.4917,36.5165,112733.0
2019-05-15 13:20:00,44.16,44.17,44.05,44.05,125050.0,36.5165,36.5248,36.4255,36.4255,125050.0
2019-05-15 13:30:00,44.05,44.18,44.04,44.16,126430.0,36.4255,36.533,36.4173,36.5165,126430.0
2019-05-15 13:40:00,44.16,44.24,44.12,44.23,117970.0,36.5165,36.5827,36.4834,36.5744,117970.0
2019-05-15 13:50:00,44.23,44.24,44.18,44.21,142174.0,36.5744,36.5827,36.533,36.5579,142174.0
2019-05-15 14:00:00,44.21,44.28,44.18,44.19,150751.0,36.5579,36.6157,36.533,36.5413,150751.0
2019-05-15 14:10:00,44.2,44.22,44.15,44.18,107538.0,36.5496,36.5661,36.5082,36.533,107538.0
2019-05-15 14:20:00,44.18,44.24,44.17,44.21,103093.0,36.533,36.5827,36.5248,36.5579,103093.0
2019-05-15 14:30:00,44.21,44.23,44.18,44.23,101040.0,36.5579,36.5744,36.533,36.5744,101040.0
2019-05-15 14:40:00,44.22,44.26,44.19,44.26,93690.0,36.5661,36.5992,36.5413,36.5992,93690.0
2019-05-15 14:50:00,44.26,44.27,44.01,44.04,260779.0,36.5992,36.6075,36.3925,36.4173,260779.0
2019-05-15 15:00:00,44.04,44.12,44.01,44.09,173524.0,36.4173,36.4834,36.3925,36.4586,173524.0
2019-05-15 15:10:00,44.09,44.13,44.07,44.11,150487.0,36.4586,36.4917,36.4421,36.4752,150487.0
2019-05-15 15:20:00,44.11,44.15,44.05,44.08,226892.0,36.4752,36.5082,36.4255,36.4504,226892.0
2019-05-15 15:30:00,44.08,44.14,44.04,44.07,351315.0,36.4504,36.5,36.4173,36.4421,351315.0
2019-05-15 15:40:00,44.07,44.08,43.96,43.96,390878.0,36.4421,36.4504,36.3511,36.3511,390878.0
2019-05-15 15:50:00,43.96,44.02,43.86,43.9,943509.0,36.3511,36.4007,36.2684,36.3015,943509.0
2019-05-16 09:30:00,44.06,44.16,43.91,44.04,460174.0,36.4338,36.5165,36.3098,36.4173,460174.0
2019-05-16 09:40:00,44.03,44.22,44.0,44.09,450763.0,36.409,36.5661,36.3842,36.4586,450763.0
2019-05-16 09:50:00,44.1,44.19,44.01,44.16,413667.0,36.4669,36.5413,36.3925,36.5165,413667.0
2019-05-16 10:00:00,44.17,44.28,44.13,44.26,446736.0,36.5248,36.6157,36.4917,36.5992,446736.0
2019-05-16 10:10:00,44.26,44.29,44.15,44.24,223772.0,36.5992,36.624,36.5082,36.5827,223772.0
2019-05-16 10:20:00,44.25,44.4,44.22,44.39,198574.0,36.5909,36.715,36.5661,36.7067,198574.0
2019-05-16 10:30:00,44.38,44.39,44.16,44.29,226125.0,36.6984,36.7067,36.5165,36.624,226125.0
2019-05-16 10:40:00,44.29,44.39,44.28,44.38,180066.0,36.624,36.7067,36.6157,36.6984,180066.0
2019-05-16 10:50:00,44.38,44.48,44.34,44.43,180319.0,36.6984,36.7811,36.6654,36.7398,180319.0
2019-05-16 11:00:00,44.42,44.43,44.3,44.3,186979.0,36.7315,36.7398,36.6323,36.6323,186979.0
2019-05-16 11:10:00,44.31,44.44,44.27,44.44,194796.0,36.6405,36.748,36.6075,36.748,194796.0
2019-05-16 11:20:00,44.43,44.53,44.39,44.48,186350.0,36.7398,36.8225,36.7067,36.7811,186350.0
2019-05-16 11:30:00,44.49,44.62,44.47,44.59,133436.0,36.7894,36.8969,36.7729,36.8721,133436.0
2019-05-16 11:40:00,44.59,44.64,44.5,44.5,175572.0,36.8721,36.9134,36.7977,36.7977,175572.0
2019-05-16 11:50:00,44.51,44.59,44.5,44.53,223072.0,36.8059,36.8721,36.7977,36.8225,223072.0
2019-05-16 12:00:00,44.53,44.6,44.49,44.59,147811.0,36.8225,36.8804,36.7894,36.8721,147811.0
2019-05-16 12:10:00,44.6,44.72,44.58,44.7,189583.0,36.8804,36.9796,36.8638,36.963,189583.0
2019-05-16 12:20:00,44.69,44.72,44.66,44.68,109938.0,36.9548,36.9796,36.93,36.9465,109938.0
2019-05-16 12:30:00,44.68,44.69,44.62,44.63,96695.0,36.9465,36.9548,36.8969,36.9052,96695.0
2019-05-16 12:40:00,44.62,44.64,44.55,44.57,107225.0,36.8969,36.9134,36.839,36.8555,107225.0
2019-05-16 12:50:00,44.56,44.62,44.54,44.58,78351.0,36.8473,36.8969,36.8307,36.8638,78351.0
2019-05-16 13:00:00,44.59,44.62,44.45,44.52,159865.0,36.8721,36.8969,36.7563,36.8142,159865.0
2019-05-16 13:10:00,44.51,44.63,44.51,44.62,148666.0,36.8059,36.9052,36.8059,36.8969,148666.0
2019-05-16 13:20:00,44.62,44.67,44.57,44.6,135384.0,36.8969,36.9382,36.8555,36.8804,135384.0
2019-05-16 13:30:00,44.6,44.6,44.51,44.54,119324.0,36.8804,36.8804,36.8059,36.8307,119324.0
2019-05-16 13:40:00,44.54,44.57,44.49,44.51,84669.0,36.8307,36.8555,36.7894,36.8059,84669.0
2019-05-16 13:50:00,44.5,44.57,44.47,44.54,90858.0,36.7977,36.8555,36.7729,36.8307,90858.0
2019-05-16 14:00:00,44.54,44.57,44.48,44.49,147901.0,36.8307,36.8555,36.7811,36.7894,147901.0
2019-05-16 14:10:00,44.49,44.54,44.45,44.51,136697.0,36.7894,36.8307,36.7563,36.8059,136697.0
2019-05-16 14:20:00,44.51,44.59,44.49,44.58,117649.0,36.8059,36.8721,36.7894,36.8638,117649.0
2019-05-16 14:30:00,44.58,44.58,44.52,44.56,103349.0,36.8638,36.8638,36.8142,36.8473,103349.0
2019-05-16 14:40:00,44.57,44.57,44.5,44.51,78069.0,36.8555,36.8555,36.7977,36.8059,78069.0
2019-05-16 14:50:00,44.51,44.52,44.42,44.49,90646.0,36.8059,36.8142,36.7315,36.7894,90646.0
2019-05-16 15:00:00,44.48,44.48,44.36,44.37,137607.0,36.7811,36.7811,36.6819,36.6902,137607.0
2019-05-16 15:10:00,44.37,44.43,44.32,44.32,147486.0,36.6902,36.7398,36.6488,36.6488,147486.0
2019-05-16 15:20:00,44.33,44.43,44.32,44.43,139029.0,36.6571,36.7398,36.6488,36.7398,139029.0
2019-05-16 15:30:00,44.43,44.43,44.34,44.34,188623.0,36.7398,36.7398,36.6654,36.6654,188623.0
2019-05-16 15:40:00,44.35,44.36,44.24,44.28,381355.0,36.6736,36.6819,36.5827,36.6157,381355.0
2019-05-16 15:50:00,44.28,44.33,44.23,44.29,785103.0,36.6157,36.6571,36.5744,36.624,785103.0
2019-05-17 09:30:00,43.52,43.9,43.5,43.85,580226.0,35.9873,36.3015,35.9707,36.2602,580226.0
2019-05-17 09:40:00,43.84,43.97,43.8,43.8,245817.0,36.2519,36.3594,36.2188,36.2188,245817.0
2019-05-17 09:50:00,43.8,43.84,43.7,43.83,236787.0,36.2188,36.2519,36.1361,36.2436,236787.0
2019-05-17 10:00:00,43.83,44.05,43.82,43.99,264546.0,36.2436,36.4255,36.2354,36.3759,264546.0
2019-05-17 10:10:00,43.99,44.12,43.91,44.11,147175.0,36.3759,36.4834,36.3098,36.4752,147175.0
2019-05-17 10:20:00,44.11,44.17,44.06,44.13,146198.0,36.4752,36.5248,36.4338,36.4917,146198.0
2019-05-17 10:30:00,44.13,44.22,44.11,44.17,125522.0,36.4917,36.5661,36.4752,36.5248,125522.0
2019-05-17 10:40:00,44.18,44.25,44.17,44.23,120117.0,36.533,36.5909,36.5248,36.5744,120117.0
2019-05-17 10:50:00,44.23,44.32,44.19,44.2,483885.0,36.5744,36.6488,36.5413,36.5496,483885.0
2019-05-17 11:00:00,44.21,44.31,44.19,44.25,181928.0,36.5579,36.6405,36.5413,36.5909,181928.0
2019-05-17 11:10:00,44.26,44.3,44.11,44.13,134323.0,36.5992,36.6323,36.4752,36.4917,134323.0
2019-05-17 11:20:00,44.14,44.23,44.14,44.22,81525.0,36.5,36.5744,36.5,36.5661,81525.0
2019-05-17 11:30:00,44.23,44.23,44.11,44.12,97467.0,36.5744,36.5744,36.4752,36.4834,97467.0
2019-05-17 11:40:00,44.13,44.13,44.02,44.08,101247.0,36.4917,36.4917,36.4007,36.4504,101247.0
2019-05-17 11:50:00,44.08,44.13,44.03,44.09,70361.0,36.4504,36.4917,36.409,36.4586,70361.0
2019-05-17 12:00:00,44.08,44.12,43.99,44.02,99933.0,36.4504,36.4834,36.3759,36.4007,99933.0
2019-05-17 12:10:00,44.01,44.1,43.99,44.09,80107.0,36.3925,36.4669,36.3759,36.4586,80107.0
2019-05-17 12:20:00,44.09,44.11,44.05,44.07,93187.0,36.4586,36.4752,36.4255,36.4421,93187.0
2019-05-17 12:30:00,44.08,44.16,44.06,44.15,70759.0,36.4504,36.5165,36.4338,36.5082,70759.0
2019-05-17 12:40:00,44.14,44.24,44.13,44.22,115512.0,36.5,36.5827,36.4917,36.5661,115512.0
2019-05-17 12:50:00,44.22,44.24,44.19,44.2,95243.0,36.5661,36.5827,36.5413,36.5496,95243.0
2019-05-17 13:00:00,44.2,44.28,44.19,44.28,88565.0,36.5496,36.6157,36.5413,36.6157,88565.0
2019-05-17 13:10:00,44.28,44.31,44.24,44.26,90902.0,36.6157,36.6405,36.5827,36.5992,90902.0
2019-05-17 13:20:00,44.25,44.27,44.16,44.17,154529.0,36.5909,36.6075,36.5165,36.5248,154529.0
2019-05-17 13:30:00,44.16,44.2,44.12,44.19,99423.0,36.5165,36.5496,36.4834,36.5413,99423.0
2019-05-17 13:40:00,44.19,44.2,44.09,44.14,129346.0,36.5413,36.5496,36.4586,36.5,129346.0
2019-05-17 13:50:00,44.14,44.17,44.11,44.14,86934.0,36.5,36.5248,36.4752,36.5,86934.0
2019-05-17 14:00:00,44.15,44.17,44.06,44.11,154161.0,36.5082,36.5248,36.4338,36.4752,154161.0
2019-05-17 14:10:00,44.11,44.12,44.05,44.08,88240.0,36.4752,36.4834,36.4255,36.4504,88240.0
2019-05-17 14:20:00,44.08,44.11,44.05,44.08,86931.0,36.4504,36.4752,36.4255,36.4504,86931.0
2019-05-17 14:30:00,44.09,44.1,44.04,44.07,102241.0,36.4586,36.4669,36.4173,36.4421,102241.0
2019-05-17 14:40:00,44.07,44.08,44.0,44.08,150899.0,36.4421,36.4504,36.3842,36.4504,150899.0
2019-05-17 14:50:00,44.07,44.14,44.06,44.12,77360.0,36.4421,36.5,36.4338,36.4834,77360.0
2019-05-17 15:00:00,44.12,44.13,43.85,43.85,311033.0,36.4834,36.4917,36.2602,36.2602,311033.0
2019-05-17 15:10:00,43.85,43.95,43.81,43.85,226650.0,36.2602,36.3429,36.2271,36.2602,226650.0
2019-05-17 15:20:00,43.85,43.95,43.83,43.92,133078.0,36.2602,36.3429,36.2436,36.3181,133078.0
2019-05-17 15:30:00,43.93,43.96,43.85,43.88,233173.0,36.3263,36.3511,36.2602,36.285,233173.0
2019-05-17 15:40:00,43.87,43.95,43.79,43.86,393586.0,36.2767,36.3429,36.2106,36.2684,393586.0
2019-05-17 15:50:00,43.85,43.95,43.8,43.88,774486.0,36.2602,36.3429,36.2188,36.285,774486.0
2019-05-20 09:30:00,43.49,43.63,43.33,43.55,474562.0,35.9625,36.0782,35.8302,36.0121,474562.0
2019-05-20 09:40:00,43.54,43.75,43.49,43.59,251232.0,36.0038,36.1775,35.9625,36.0452,251232.0
2019-05-20 09:50:00,43.58,43.68,43.47,43.59,314976.0,36.0369,36.1196,35.9459,36.0452,314976.0
2019-05-20 10:00:00,43.59,43.68,43.55,43.64,137520.0,36.0452,36.1196,36.0121,36.0865,137520.0
2019-05-20 10:10:00,43.63,43.75,43.59,43.71,254841.0,36.0782,36.1775,36.0452,36.1444,254841.0
2019-05-20 10:20:00,43.71,43.89,43.7,43.85,165318.0,36.1444,36.2932,36.1361,36.2602,165318.0
2019-05-20 10:30:00,43.86,43.94,43.81,43.87,191644.0,36.2684,36.3346,36.2271,36.2767,191644.0
2019-05-20 10:40:00,43.88,43.95,43.86,43.88,97166.0,36.285,36.3429,36.2684,36.285,97166.0
2019-05-20 10:50:00,43.88,43.96,43.85,43.91,187408.0,36.285,36.3511,36.2602,36.3098,187408.0
2019-05-20 11:00:00,43.91,43.94,43.8,43.81,213845.0,36.3098,36.3346,36.2188,36.2271,213845.0
2019-05-20 11:10:00,43.82,43.9,43.8,43.84,117358.0,36.2354,36.3015,36.2188,36.2519,117358.0
2019-05-20 11:20:00,43.84,43.95,43.82,43.94,108803.0,36.2519,36.3429,36.2354,36.3346,108803.0
2019-05-20 11:30:00,43.95,44.03,43.9,43.93,177702.0,36.3429,36.409,36.3015,36.3263,177702.0
2019-05-20 11:40:00,43.93,44.03,43.92,43.95,98393.0,36.3263,36.409,36.3181,36.3429,98393.0
2019-05-20 11:50:00,43.96,43.98,43.91,43.96,145120.0,36.3511,36.3677,36.3098,36.3511,145120.0
2019-05-20 12:00:00,43.96,44.03,43.92,44.03,137111.0,36.3511,36.409,36.3181,36.409,137111.0
2019-05-20 12:10:00,44.03,44.1,44.0,44.09,166442.0,36.409,36.4669,36.3842,36.4586,166442.0
2019-05-20 12:20:00,44.08,44.1,44.04,44.04,81824.0,36.4504,36.4669,36.4173,36.4173,81824.0
2019-05-20 12:30:00,44.05,44.16,44.01,44.14,270277.0,36.4255,36.5165,36.3925,36.5,270277.0
2019-05-20 12:40:00,44.13,44.16,44.08,44.12,140025.0,36.4917,36.5165,36.4504,36.4834,140025.0
2019-05-20 12:50:00,44.12,44.15,44.03,44.05,102874.0,36.4834,36.5082,36.409,36.4255,102874.0
2019-05-20 13:00:00,44.04,44.06,43.97,44.0,98177.0,36.4173,36.4338,36.3594,36.3842,98177.0
2019-05-20 13:10:00,44.0,44.03,43.96,44.02,104637.0,36.3842,36.409,36.3511,36.4007,104637.0
2019-05-20 13:20:00,44.02,44.06,43.99,44.05,82257.0,36.4007,36.4338,36.3759,36.4255,82257.0
2019-05-20 13:30:00,44.04,44.12,44.02,44.09,77779.0,36.4173,36.4834,36.4007,36.4586,77779.0
2019-05-20 13:40:00,44.09,44.1,44.04,44.06,60407.0,36.4586,36.4669,36.4173,36.4338,60407.0
2019-05-20 13:50:00,44.05,44.06,43.99,44.05,81430.0,36.4255,36.4338,36.3759,36.4255,81430.0
2019-05-20 14:00:00,44.04,44.11,44.04,44.1,124777.0,36.4173,36.4752,36.4173,36.4669,124777.0
2019-05-20 14:10:00,44.11,44.14,44.09,44.12,144319.0,36.4752,36.5,36.4586,36.4834,144319.0
2019-05-20 14:20:00,44.13,44.15,44.03,44.04,104824.0,36.4917,36.5082,36.409,36.4173,104824.0
2019-05-20 14:30:00,44.05,44.06,43.92,43.93,280762.0,36.4255,36.4338,36.3181,36.3263,280762.0
2019-05-20 14:40:00,43.92,43.98,43.91,43.95,206732.0,36.3181,36.3677,36.3098,36.3429,206732.0
2019-05-20 14:50:00,43.95,43.98,43.92,43.95,109648.0,36.3429,36.3677,36.3181,36.3429,109648.0
2019-05-20 15:00:00,43.95,43.98,43.93,43.97,170128.0,36.3429,36.3677,36.3263,36.3594,170128.0
2019-05-20 15:10:00,43.97,43.97,43.87,43.88,397778.0,36.3594,36.3594,36.2767,36.285,397778.0
2019-05-20 15:20:00,43.88,43.91,43.85,43.9,175176.0,36.285,36.3098,36.2602,36.3015,175176.0
2019-05-20 15:30:00,43.89,43.93,43.83,43.83,507561.0,36.2932,36.3263,36.2436,36.2436,507561.0
2019-05-20 15:40:00,43.84,43.87,43.8,43.82,431119.0,36.2519,36.2767,36.2188,36.2354,431119.0
2019-05-20 15:50:00,43.82,43.93,43.8,43.86,635196.0,36.2354,36.3263,36.2188,36.2684,635196.0
2019-05-21 09:30:00,44.24,44.39,44.14,44.29,307414.0,36.5827,36.7067,36.5,36.624,307414.0
2019-05-21 09:40:00,44.29,44.31,44.16,44.25,142956.0,36.624,36.6405,36.5165,36.5909,142956.0
2019-05-21 09:50:00,44.25,44.38,44.19,44.34,124109.0,36.5909,36.6984,36.5413,36.6654,124109.0
2019-05-21 10:00:00,44.34,44.41,44.31,44.34,145099.0,36.6654,36.7232,36.6405,36.6654,145099.0
2019-05-21 10:10:00,44.34,44.41,44.26,44.4,154491.0,36.6654,36.7232,36.5992,36.715,154491.0
2019-05-21 10:20:00,44.41,44.42,44.32,44.35,119719.0,36.7232,36.7315,36.6488,36.6736,119719.0
2019-05-21 10:30:00,44.36,44.42,44.31,44.41,132678.0,36.6819,36.7315,36.6405,36.7232,132678.0
2019-05-21 10:40:00,44.41,44.5,44.39,44.44,133328.0,36.7232,36.7977,36.7067,36.748,133328.0
2019-05-21 10:50:00,44.45,44.48,44.41,44.44,173362.0,36.7563,36.7811,36.7232,36.748,173362.0
2019-05-21 11:00:00,44.45,44.47,44.4,44.44,114122.0,36.7563,36.7729,36.715,36.748,114122.0
2019-05-21 11:10:00,44.44,44.51,44.43,44.51,136689.0,36.748,36.8059,36.7398,36.8059,136689.0
2019-05-21 11:20:00,44.51,44.53,44.39,44.41,129067.0,36.8059,36.8225,36.7067,36.7232,129067.0
2019-05-21 11:30:00,44.41,44.42,44.32,44.33,102054.0,36.7232,36.7315,36.6488,36.6571,102054.0
2019-05-21 11:40:00,44.34,44.34,44.25,44.26,89076.0,36.6654,36.6654,36.5909,36.5992,89076.0
2019-05-21 11:50:00,44.25,44.27,44.22,44.23,66533.0,36.5909,36.6075,36.5661,36.5744,66533.0
2019-05-21 12:00:00,44.23,44.27,44.21,44.25,108531.0,36.5744,36.6075,36.5579,36.5909,108531.0
2019-05-21 12:10:00,44.24,44.32,44.23,44.27,52878.0,36.5827,36.6488,36.5744,36.6075,52878.0
2019-05-21 12:20:00,44.27,44.33,44.26,44.32,90879.0,36.6075,36.6571,36.5992,36.6488,90879.0
2019-05-21 12:30:00,44.32,44.33,44.26,44.26,62130.0,36.6488,36.6571,36.5992,36.5992,62130.0
2019-05-21 12:40:00,44.26,44.32,44.25,44.32,62914.0,36.5992,36.6488,36.5909,36.6488,62914.0
2019-05-21 12:50:00,44.33,44.35,44.31,44.34,46667.0,36.6571,36.6736,36.6405,36.6654,46667.0
2019-05-21 13:00:00,44.34,44.35,44.3,44.33,51286.0,36.6654,36.6736,36.6323,36.6571,51286.0
2019-05-21 13:10:00,44.34,44.37,44.33,44.37,46729.0,36.6654,36.6902,36.6571,36.6902,46729.0
2019-05-21 13:20:00,44.37,44.42,44.37,44.4,122907.0,36.6902,36.7315,36.6902,36.715,122907.0
2019-05-21 13:30:00,44.4,44.41,44.37,44.41,44995.0,36.715,36.7232,36.6902,36.7232,44995.0
2019-05-21 13:40:00,44.4,44.45,44.4,44.44,64560.0,36.715,36.7563,36.715,36.748,64560.0
2019-05-21 13:50:00,44.43,44.45,44.42,44.44,50212.0,36.7398,36.7563,36.7315,36.748,50212.0
2019-05-21 14:00:00,44.44,44.44,44.35,44.36,76759.0,36.748,36.748,36.6736,36.6819,76759.0
2019-05-21 14:10:00,44.36,44.4,44.33,44.39,34790.0,36.6819,36.715,36.6571,36.7067,34790.0
2019-05-21 14:20:00,44.4,44.42,44.37,44.41,67363.0,36.715,36.7315,36.6902,36.7232,67363.0
2019-05-21 14:30:00,44.41,44.44,44.4,44.44,63670.0,36.7232,36.748,36.715,36.748,63670.0
2019-05-21 14:40:00,44.44,44.45,44.41,44.43,89636.0,36.748,36.7563,36.7232,36.7398,89636.0
2019-05-21 14:50:00,44.44,44.46,44.42,44.43,76628.0,36.748,36.7646,36.7315,36.7398,76628.0
2019-05-21 15:00:00,44.43,44.43,44.39,44.41,84037.0,36.7398,36.7398,36.7067,36.7232,84037.0
2019-05-21 15:10:00,44.41,44.44,44.38,44.4,92120.0,36.7232,36.748,36.6984,36.715,92120.0
2019-05-21 15:20:00,44.41,44.42,44.38,44.42,112751.0,36.7232,36.7315,36.6984,36.7315,112751.0
2019-05-21 15:30:00,44.41,44.48,44.4,44.47,172088.0,36.7232,36.7811,36.715,36.7729,172088.0
2019-05-21 15:40:00,44.47,44.48,44.41,44.41,240638.0,36.7729,36.7811,36.7232,36.7232,240638.0
2019-05-21 15:50:00,44.41,44.42,44.37,44.4,682821.0,36.7232,36.7315,36.6902,36.715,682821.0
2019-05-22 09:30:00,44.11,44.3,44.06,44.17,216123.0,36.4752,36.6323,36.4338,36.5248,216123.0
2019-05-22 09:40:00,44.17,44.2,44.03,44.14,180276.0,36.5248,36.5496,36.409,36.5,180276.0
2019-05-22 09:50:00,44.13,44.19,44.06,44.17,169831.0,36.4917,36.5413,36.4338,36.5248,169831.0
2019-05-22 10:00:00,44.17,44.17,44.06,44.09,127053.0,36.5248,36.5248,36.4338,36.4586,127053.0
2019-05-22 10:10:00,44.1,44.23,44.03,44.07,221175.0,36.4669,36.5744,36.409,36.4421,221175.0
2019-05-22 10:20:00,44.07,44.16,44.01,44.13,102112.0,36.4421,36.5165,36.3925,36.4917,102112.0
2019-05-22 10:30:00,44.12,44.15,43.99,44.05,119016.0,36.4834,36.5082,36.3759,36.4255,119016.0
2019-05-22 10:40:00,44.05,44.11,44.03,44.07,117173.0,36.4255,36.4752,36.409,36.4421,117173.0
2019-05-22 10:50:00,44.07,44.13,43.99,44.04,182797.0,36.4421,36.4917,36.3759,36.4173,182797.0
2019-05-22 11:00:00,44.05,44.05,43.9,43.91,141746.0,36.4255,36.4255,36.3015,36.3098,141746.0
2019-05-22 11:10:00,43.91,44.06,43.9,44.01,107298.0,36.3098,36.4338,36.3015,36.3925,107298.0
2019-05-22 11:20:00,44.02,44.15,44.0,44.14,124269.0,36.4007,36.5082,36.3842,36.5,124269.0
2019-05-22 11:30:00,44.14,44.18,44.05,44.1,100769.0,36.5,36.533,36.4255,36.4669,100769.0
2019-05-22 11:40:00,44.09,44.1,44.01,44.06,88363.0,36.4586,36.4669,36.3925,36.4338,88363.0
2019-05-22 11:50:00,44.07,44.13,44.06,44.09,103288.0,36.4421,36.4917,36.4338,36.4586,103288.0
2019-05-22 12:00:00,44.09,44.13,44.06,44.12,98506.0,36.4586,36.4917,36.4338,36.4834,98506.0
2019-05-22 12:10:00,44.12,44.14,44.07,44.11,83140.0,36.4834,36.5,36.4421,36.4752,83140.0
2019-05-22 12:20:00,44.11,44.11,44.02,44.02,72120.0,36.4752,36.4752,36.4007,36.4007,72120.0
2019-05-22 12:30:00,44.02,44.04,43.99,43.99,227350.0,36.4007,36.4173,36.3759,36.3759,227350.0
2019-05-22 12:40:00,43.99,43.99,43.93,43.97,89836.0,36.3759,36.3759,36.3263,36.3594,89836.0
2019-05-22 12:50:00,43.97,43.98,43.94,43.95,76583.0,36.3594,36.3677,36.3346,36.3429,76583.0
2019-05-22 13:00:00,43.94,43.98,43.86,43.88,184830.0,36.3346,36.3677,36.2684,36.285,184830.0
2019-05-22 13:10:00,43.88,43.94,43.87,43.91,79488.0,36.285,36.3346,36.2767,36.3098,79488.0
2019-05-22 13:20:00,43.91,43.96,43.87,43.92,137637.0,36.3098,36.3511,36.2767,36.3181,137637.0
2019-05-22 13:30:00,43.92,43.93,43.88,43.9,145911.0,36.3181,36.3263,36.285,36.3015,145911.0
2019-05-22 13:40:00,43.9,43.95,43.88,43.93,261997.0,36.3015,36.3429,36.285,36.3263,261997.0
2019-05-22 13:50:00,43.93,43.93,43.89,43.9,176545.0,36.3263,36.3263,36.2932,36.3015,176545.0
2019-05-22 14:00:00,43.9,43.92,43.83,43.89,159040.0,36.3015,36.3181,36.2436,36.2932,159040.0
2019-05-22 14:10:00,43.89,43.9,43.84,43.9,89454.0,36.2932,36.3015,36.2519,36.3015,89454.0
2019-05-22 14:20:00,43.9,43.91,43.82,43.83,181812.0,36.3015,36.3098,36.2354,36.2436,181812.0
2019-05-22 14:30:00,43.83,43.85,43.78,43.8,295079.0,36.2436,36.2602,36.2023,36.2188,295079.0
2019-05-22 14:40:00,43.8,43.83,43.7,43.73,482666.0,36.2188,36.2436,36.1361,36.1609,482666.0
2019-05-22 14:50:00,43.73,43.75,43.68,43.75,187312.0,36.1609,36.1775,36.1196,36.1775,187312.0
2019-05-22 15:00:00,43.75,43.77,43.69,43.72,173587.0,36.1775,36.194,36.1279,36.1527,173587.0
2019-05-22 15:10:00,43.72,43.74,43.65,43.67,235793.0,36.1527,36.1692,36.0948,36.1113,235793.0
2019-05-22 15:20:00,43.67,43.69,43.6,43.6,195124.0,36.1113,36.1279,36.0534,36.0534,195124.0
2019-05-22 15:30:00,43.6,43.61,43.53,43.54,464324.0,36.0534,36.0617,35.9956,36.0038,464324.0
2019-05-22 15:40:00,43.54,43.6,43.51,43.59,561898.0,36.0038,36.0534,35.979,36.0452,561898.0
2019-05-22 15:50:00,43.59,43.62,43.43,43.48,1286547.0,36.0452,36.07,35.9129,35.9542,1286547.0
2019-05-23 09:30:00,42.75,42.82,42.43,42.53,668264.0,35.3506,35.4084,35.0859,35.1686,668264.0
2019-05-23 09:40:00,42.54,42.54,42.37,42.41,345959.0,35.1769,35.1769,35.0363,35.0694,345959.0
2019-05-23 09:50:00,42.41,42.41,42.2,42.26,350770.0,35.0694,35.0694,34.8958,34.9454,350770.0
2019-05-23 10:00:00,42.27,42.4,42.26,42.27,303548.0,34.9536,35.0611,34.9454,34.9536,303548.0
2019-05-23 10:10:00,42.27,42.32,42.21,42.24,516639.0,34.9536,34.995,34.904,34.9288,516639.0
2019-05-23 10:20:00,42.24,42.33,42.15,42.31,433501.0,34.9288,35.0033,34.8544,34.9867,433501.0
2019-05-23 10:30:00,42.3,42.49,42.28,42.43,440676.0,34.9785,35.1356,34.9619,35.0859,440676.0
2019-05-23 10:40:00,42.44,42.53,42.44,42.53,250323.0,35.0942,35.1686,35.0942,35.1686,250323.0
2019-05-23 10:50:00,42.53,42.65,42.51,42.59,328455.0,35.1686,35.2679,35.1521,35.2183,328455.0
2019-05-23 11:00:00,42.59,42.6,42.5,42.56,206539.0,35.2183,35.2265,35.1438,35.1934,206539.0
2019-05-23 11:10:00,42.55,42.56,42.42,42.47,202534.0,35.1852,35.1934,35.0777,35.119,202534.0
2019-05-23 11:20:00,42.46,42.61,42.42,42.56,253462.0,35.1108,35.2348,35.0777,35.1934,253462.0
2019-05-23 11:30:00,42.56,42.63,42.53,42.61,183754.0,35.1934,35.2513,35.1686,35.2348,183754.0
2019-05-23 11:40:00,42.61,42.69,42.56,42.66,194851.0,35.2348,35.3009,35.1934,35.2761,194851.0
2019-05-23 11:50:00,42.66,42.69,42.49,42.49,269565.0,35.2761,35.3009,35.1356,35.1356,269565.0
2019-05-23 12:00:00,42.5,42.64,42.49,42.56,171153.0,35.1438,35.2596,35.1356,35.1934,171153.0
2019-05-23 12:10:00,42.56,42.65,42.56,42.61,117227.0,35.1934,35.2679,35.1934,35.2348,117227.0
2019-05-23 12:20:00,42.61,42.67,42.56,42.58,123982.0,35.2348,35.2844,35.1934,35.21,123982.0
2019-05-23 12:30:00,42.59,42.61,42.54,42.58,183613.0,35.2183,35.2348,35.1769,35.21,183613.0
2019-05-23 12:40:00,42.58,42.61,42.55,42.57,218906.0,35.21,35.2348,35.1852,35.2017,218906.0
2019-05-23 12:50:00,42.58,42.58,42.48,42.5,149363.0,35.21,35.21,35.1273,35.1438,149363.0
2019-05-23 13:00:00,42.49,42.54,42.46,42.51,108218.0,35.1356,35.1769,35.1108,35.1521,108218.0
2019-05-23 13:10:00,42.5,42.52,42.41,42.46,187624.0,35.1438,35.1604,35.0694,35.1108,187624.0
2019-05-23 13:20:00,42.47,42.51,42.41,42.44,156582.0,35.119,35.1521,35.0694,35.0942,156582.0
2019-05-23 13:30:00,42.44,42.45,42.3,42.4,308551.0,35.0942,35.1025,34.9785,35.0611,308551.0
2019-05-23 13:40:00,42.4,42.4,42.31,42.33,123565.0,35.0611,35.0611,34.9867,35.0033,123565.0
2019-05-23 13:50:00,42.33,42.4,42.32,42.37,96213.0,35.0033,35.0611,34.995,35.0363,96213.0
2019-05-23 14:00:00,42.37,42.41,42.32,42.33,237450.0,35.0363,35.0694,34.995,35.0033,237450.0
2019-05-23 14:10:00,42.33,42.38,42.29,42.36,164268.0,35.0033,35.0446,34.9702,35.0281,164268.0
2019-05-23 14:20:00,42.36,42.41,42.35,42.36,202939.0,35.0281,35.0694,35.0198,35.0281,202939.0
2019-05-23 14:30:00,42.36,42.38,42.28,42.29,140110.0,35.0281,35.0446,34.9619,34.9702,140110.0
2019-05-23 14:40:00,42.29,42.31,42.16,42.16,266827.0,34.9702,34.9867,34.8627,34.8627,266827.0
2019-05-23 14:50:00,42.16,42.26,42.16,42.24,221447.0,34.8627,34.9454,34.8627,34.9288,221447.0
2019-05-23 15:00:00,42.25,42.29,42.22,42.25,188598.0,34.9371,34.9702,34.9123,34.9371,188598.0
2019-05-23 15:10:00,42.25,42.41,42.25,42.37,226376.0,34.9371,35.0694,34.9371,35.0363,226376.0
2019-05-23 15:20:00,42.37,42.64,42.36,42.59,490180.0,35.0363,35.2596,35.0281,35.2183,490180.0
2019-05-23 15:30:00,42.59,42.67,42.57,42.57,473910.0,35.2183,35.2844,35.2017,35.2017,473910.0
2019-05-23 15:40:00,42.57,42.63,42.49,42.61,502332.0,35.2017,35.2513,35.1356,35.2348,502332.0
2019-05-23 15:50:00,42.61,42.73,42.55,42.71,1123247.0,35.2348,35.334,35.1852,35.3175,1123247.0
2019-05-24 09:30:00,42.98,43.2,42.98,43.11,280900.0,35.5408,35.7227,35.5408,35.6483,280900.0
2019-05-24 09:40:00,43.12,43.14,42.85,42.88,147631.0,35.6565,35.6731,35.4333,35.4581,147631.0
2019-05-24 09:50:00,42.88,42.96,42.82,42.85,101145.0,35.4581,35.5242,35.4084,35.4333,101145.0
2019-05-24 10:00:00,42.86,42.95,42.83,42.83,116668.0,35.4415,35.5159,35.4167,35.4167,116668.0
2019-05-24 10:10:00,42.81,42.87,42.73,42.86,118587.0,35.4002,35.4498,35.334,35.4415,118587.0
2019-05-24 10:20:00,42.85,42.86,42.76,42.77,70661.0,35.4333,35.4415,35.3588,35.3671,70661.0
2019-05-24 10:30:00,42.76,42.86,42.75,42.83,71534.0,35.3588,35.4415,35.3506,35.4167,71534.0
2019-05-24 10:40:00,42.84,42.88,42.78,42.8,94658.0,35.425,35.4581,35.3754,35.3919,94658.0
2019-05-24 10:50:00,42.8,42.81,42.69,42.76,116135.0,35.3919,35.4002,35.3009,35.3588,116135.0
2019-05-24 11:00:00,42.76,42.88,42.76,42.83,82716.0,35.3588,35.4581,35.3588,35.4167,82716.0
2019-05-24 11:10:00,42.84,42.86,42.78,42.79,157738.0,35.425,35.4415,35.3754,35.3836,157738.0
2019-05-24 11:20:00,42.79,42.87,42.78,42.86,76325.0,35.3836,35.4498,35.3754,35.4415,76325.0
2019-05-24 11:30:00,42.86,42.88,42.82,42.82,132060.0,35.4415,35.4581,35.4084,35.4084,132060.0
2019-05-24 11:40:00,42.83,42.87,42.81,42.84,97911.0,35.4167,35.4498,35.4002,35.425,97911.0
2019-05-24 11:50:00,42.85,42.89,42.82,42.88,71629.0,35.4333,35.4663,35.4084,35.4581,71629.0
2019-05-24 12:00:00,42.87,42.91,42.85,42.88,64966.0,35.4498,35.4829,35.4333,35.4581,64966.0
2019-05-24 12:10:00,42.88,42.88,42.81,42.84,117059.0,35.4581,35.4581,35.4002,35.425,117059.0
2019-05-24 12:20:00,42.84,42.89,42.83,42.89,74075.0,35.425,35.4663,35.4167,35.4663,74075.0
2019-05-24 12:30:00,42.9,42.95,42.87,42.95,74418.0,35.4746,35.5159,35.4498,35.5159,74418.0
2019-05-24 12:40:00,42.94,43.02,42.93,43.01,139938.0,35.5077,35.5738,35.4994,35.5656,139938.0
2019-05-24 12:50:00,43.0,43.03,42.98,43.01,79983.0,35.5573,35.5821,35.5408,35.5656,79983.0
2019-05-24 13:00:00,43.01,43.09,43.01,43.08,87539.0,35.5656,35.6317,35.5656,35.6234,87539.0
2019-05-24 13:10:00,43.07,43.08,43.03,43.05,82289.0,35.6152,35.6234,35.5821,35.5986,82289.0
2019-05-24 13:20:00,43.06,43.09,43.04,43.04,51140.0,35.6069,35.6317,35.5904,35.5904,51140.0
2019-05-24 13:30:00,43.04,43.08,43.04,43.08,40083.0,35.5904,35.6234,35.5904,35.6234,40083.0
2019-05-24 13:40:00,43.08,43.09,43.06,43.07,56279.0,35.6234,35.6317,35.6069,35.6152,56279.0
2019-05-24 13:50:00,43.06,43.09,43.04,43.05,77972.0,35.6069,35.6317,35.5904,35.5986,77972.0
2019-05-24 14:00:00,43.05,43.07,43.0,43.03,63956.0,35.5986,35.6152,35.5573,35.5821,63956.0
2019-05-24 14:10:00,43.03,43.04,42.98,43.0,64377.0,35.5821,35.5904,35.5408,35.5573,64377.0
2019-05-24 14:20:00,42.99,43.05,42.97,43.02,87632.0,35.549,35.5986,35.5325,35.5738,87632.0
2019-05-24 14:30:00,43.03,43.05,43.0,43.05,123907.0,35.5821,35.5986,35.5573,35.5986,123907.0
2019-05-24 14:40:00,43.05,43.09,43.02,43.04,78818.0,35.5986,35.6317,35.5738,35.5904,78818.0
2019-05-24 14:50:00,43.03,43.07,43.03,43.04,76264.0,35.5821,35.6152,35.5821,35.5904,76264.0
2019-05-24 15:00:00,43.03,43.07,43.03,43.05,107784.0,35.5821,35.6152,35.5821,35.5986,107784.0
2019-05-24 15:10:00,43.05,43.06,43.01,43.02,115274.0,35.5986,35.6069,35.5656,35.5738,115274.0
2019-05-24 15:20:00,43.03,43.1,43.02,43.07,143014.0,35.5821,35.64,35.5738,35.6152,143014.0
2019-05-24 15:30:00,43.07,43.07,43.01,43.02,158381.0,35.6152,35.6152,35.5656,35.5738,158381.0
2019-05-24 15:40:00,43.01,43.02,42.96,42.98,276559.0,35.5656,35.5738,35.5242,35.5408,276559.0
2019-05-24 15:50:00,42.98,43.04,42.93,42.97,828787.0,35.5408,35.5904,35.4994,35.5325,828787.0
2019-05-28 09:30:00,42.85,43.07,42.78,42.96,307617.0,35.4333,35.6152,35.3754,35.5242,307617.0
2019-05-28 09:40:00,42.96,43.06,42.89,42.97,243763.0,35.5242,35.6069,35.4663,35.5325,243763.0
2019-05-28 09:50:00,42.96,42.99,42.86,42.9,188412.0,35.5242,35.549,35.4415,35.4746,188412.0
2019-05-28 10:00:00,42.89,42.97,42.86,42.91,141687.0,35.4663,35.5325,35.4415,35.4829,141687.0
2019-05-28 10:10:00,42.91,42.97,42.87,42.92,241353.0,35.4829,35.5325,35.4498,35.4911,241353.0
2019-05-28 10:20:00,42.92,42.92,42.84,42.9,143617.0,35.4911,35.4911,35.425,35.4746,143617.0
2019-05-28 10:30:00,42.89,42.91,42.72,42.74,259703.0,35.4663,35.4829,35.3258,35.3423,259703.0
2019-05-28 10:40:00,42.74,42.83,42.73,42.78,108011.0,35.3423,35.4167,35.334,35.3754,108011.0
2019-05-28 10:50:00,42.78,42.79,42.67,42.74,117682.0,35.3754,35.3836,35.2844,35.3423,117682.0
2019-05-28 11:00:00,42.74,42.87,42.73,42.83,134094.0,35.3423,35.4498,35.334,35.4167,134094.0
2019-05-28 11:10:00,42.84,42.92,42.8,42.88,236179.0,35.425,35.4911,35.3919,35.4581,236179.0
2019-05-28 11:20:00,42.89,42.89,42.75,42.75,103400.0,35.4663,35.4663,35.3506,35.3506,103400.0
2019-05-28 11:30:00,42.74,42.76,42.66,42.73,104013.0,35.3423,35.3588,35.2761,35.334,104013.0
2019-05-28 11:40:00,42.74,42.77,42.69,42.69,130250.0,35.3423,35.3671,35.3009,35.3009,130250.0
2019-05-28 11:50:00,42.69,42.73,42.62,42.71,97795.0,35.3009,35.334,35.2431,35.3175,97795.0
2019-05-28 12:00:00,42.72,42.77,42.7,42.73,90726.0,35.3258,35.3671,35.3092,35.334,90726.0
2019-05-28 12:10:00,42.74,42.79,42.73,42.76,146609.0,35.3423,35.3836,35.334,35.3588,146609.0
2019-05-28 12:20:00,42.76,42.82,42.74,42.76,116741.0,35.3588,35.4084,35.3423,35.3588,116741.0
2019-05-28 12:30:00,42.76,42.79,42.74,42.76,83283.0,35.3588,35.3836,35.3423,35.3588,83283.0
2019-05-28 12:40:00,42.75,42.8,42.7,42.79,79276.0,35.3506,35.3919,35.3092,35.3836,79276.0
2019-05-28 12:50:00,42.79,42.8,42.72,42.73,109043.0,35.3836,35.3919,35.3258,35.334,109043.0
2019-05-28 13:00:00,42.73,42.77,42.71,42.74,68986.0,35.334,35.3671,35.3175,35.3423,68986.0
2019-05-28 13:10:00,42.74,42.76,42.7,42.71,176621.0,35.3423,35.3588,35.3092,35.3175,176621.0
2019-05-28 13:20:00,42.71,42.76,42.64,42.66,369474.0,35.3175,35.3588,35.2596,35.2761,369474.0
2019-05-28 13:30:00,42.66,42.69,42.6,42.6,175736.0,35.2761,35.3009,35.2265,35.2265,175736.0
2019-05-28 13:40:00,42.6,42.66,42.58,42.61,220684.0,35.2265,35.2761,35.21,35.2348,220684.0
2019-05-28 13:50:00,42.61,42.64,42.59,42.59,195217.0,35.2348,35.2596,35.2183,35.2183,195217.0
2019-05-28 14:00:00,42.59,42.6,42.51,42.53,174112.0,35.2183,35.2265,35.1521,35.1686,174112.0
2019-05-28 14:10:00,42.53,42.53,42.46,42.48,196287.0,35.1686,35.1686,35.1108,35.1273,196287.0
2019-05-28 14:20:00,42.48,42.48,42.42,42.43,120505.0,35.1273,35.1273,35.0777,35.0859,120505.0
2019-05-28 14:30:00,42.43,42.47,42.39,42.42,142812.0,35.0859,35.119,35.0529,35.0777,142812.0
2019-05-28 14:40:00,42.42,42.44,42.37,42.38,177937.0,35.0777,35.0942,35.0363,35.0446,177937.0
2019-05-28 14:50:00,42.39,42.43,42.36,42.41,132702.0,35.0529,35.0859,35.0281,35.0694,132702.0
2019-05-28 15:00:00,42.41,42.42,42.35,42.35,258500.0,35.0694,35.0777,35.0198,35.0198,258500.0
2019-05-28 15:10:00,42.35,42.4,42.32,42.38,173193.0,35.0198,35.0611,34.995,35.0446,173193.0
2019-05-28 15:20:00,42.38,42.42,42.33,42.37,241930.0,35.0446,35.0777,35.0033,35.0363,241930.0
2019-05-28 15:30:00,42.37,42.39,42.25,42.28,580216.0,35.0363,35.0529,34.9371,34.9619,580216.0
2019-05-28 15:40:00,42.27,42.28,42.18,42.19,397995.0,34.9536,34.9619,34.8792,34.8875,397995.0
2019-05-28 15:50:00,42.19,42.27,42.16,42.17,1202812.0,34.8875,34.9536,34.8627,34.871,1202812.0
2019-05-29 09:30:00,41.74,41.99,41.61,41.85,413617.0,34.5154,34.7221,34.4079,34.6063,413617.0
2019-05-29 09:40:00,41.85,41.9,41.72,41.88,287359.0,34.6063,34.6477,34.4988,34.6311,287359.0
2019-05-29 09:50:00,41.88,41.88,41.7,41.74,227789.0,34.6311,34.6311,34.4823,34.5154,227789.0
2019-05-29 10:00:00,41.74,41.81,41.69,41.72,224447.0,34.5154,34.5733,34.474,34.4988,224447.0
2019-05-29 10:10:00,41.74,41.97,41.71,41.94,235096.0,34.5154,34.7056,34.4906,34.6808,235096.0
2019-05-29 10:20:00,41.94,42.09,41.89,42.09,114282.0,34.6808,34.8048,34.6394,34.8048,114282.0
2019-05-29 10:30:00,42.1,42.1,42.02,42.06,142683.0,34.8131,34.8131,34.7469,34.78,142683.0
2019-05-29 10:40:00,42.05,42.17,42.01,42.11,252458.0,34.7717,34.871,34.7386,34.8213,252458.0
2019-05-29 10:50:00,42.1,42.14,42.02,42.05,156139.0,34.8131,34.8461,34.7469,34.7717,156139.0
2019-05-29 11:00:00,42.04,42.23,41.99,42.18,248853.0,34.7635,34.9206,34.7221,34.8792,248853.0
2019-05-29 11:10:00,42.18,42.19,41.98,41.98,168658.0,34.8792,34.8875,34.7138,34.7138,168658.0
2019-05-29 11:20:00,41.97,42.0,41.83,41.85,213232.0,34.7056,34.7304,34.5898,34.6063,213232.0
2019-05-29 11:30:00,41.85,41.87,41.73,41.73,201960.0,34.6063,34.6229,34.5071,34.5071,201960.0
2019-05-29 11:40:00,41.73,41.75,41.63,41.67,307310.0,34.5071,34.5236,34.4244,34.4575,307310.0
2019-05-29 11:50:00,41.67,41.69,41.56,41.69,172458.0,34.4575,34.474,34.3665,34.474,172458.0
2019-05-29 12:00:00,41.69,41.8,41.68,41.78,91373.0,34.474,34.565,34.4658,34.5485,91373.0
2019-05-29 12:10:00,41.77,41.85,41.74,41.84,124404.0,34.5402,34.6063,34.5154,34.5981,124404.0
2019-05-29 12:20:00,41.83,41.94,41.79,41.92,196190.0,34.5898,34.6808,34.5567,34.6642,196190.0
2019-05-29 12:30:00,41.92,41.93,41.78,41.8,172891.0,34.6642,34.6725,34.5485,34.565,172891.0
2019-05-29 12:40:00,41.8,41.89,41.79,41.85,91368.0,34.565,34.6394,34.5567,34.6063,91368.0
2019-05-29 12:50:00,41.85,41.88,41.77,41.79,115622.0,34.6063,34.6311,34.5402,34.5567,115622.0
2019-05-29 13:00:00,41.79,41.98,41.78,41.97,153510.0,34.5567,34.7138,34.5485,34.7056,153510.0
2019-05-29 13:10:00,41.98,42.0,41.9,41.91,220544.0,34.7138,34.7304,34.6477,34.656,220544.0
2019-05-29 13:20:00,41.91,41.98,41.87,41.96,158754.0,34.656,34.7138,34.6229,34.6973,158754.0
2019-05-29 13:30:00,41.95,41.99,41.93,41.98,119053.0,34.689,34.7221,34.6725,34.7138,119053.0
2019-05-29 13:40:00,41.98,42.02,41.93,42.01,85548.0,34.7138,34.7469,34.6725,34.7386,85548.0
2019-05-29 13:50:00,42.0,42.04,41.91,41.92,108109.0,34.7304,34.7635,34.656,34.6642,108109.0
2019-05-29 14:00:00,41.93,42.0,41.91,41.91,171168.0,34.6725,34.7304,34.656,34.656,171168.0
2019-05-29 14:10:00,41.91,41.93,41.87,41.89,122824.0,34.656,34.6725,34.6229,34.6394,122824.0
2019-05-29 14:20:00,41.89,41.96,41.87,41.96,115986.0,34.6394,34.6973,34.6229,34.6973,115986.0
2019-05-29 14:30:00,41.96,41.96,41.82,41.84,197254.0,34.6973,34.6973,34.5815,34.5981,197254.0
2019-05-29 14:40:00,41.84,41.84,41.77,41.8,105707.0,34.5981,34.5981,34.5402,34.565,105707.0
2019-05-29 14:50:00,41.8,41.81,41.76,41.79,168890.0,34.565,34.5733,34.5319,34.5567,168890.0
2019-05-29 15:00:00,41.79,41.82,41.7,41.82,239816.0,34.5567,34.5815,34.4823,34.5815,239816.0
2019-05-29 15:10:00,41.81,41.89,41.79,41.87,207188.0,34.5733,34.6394,34.5567,34.6229,207188.0
2019-05-29 15:20:00,41.87,42.0,41.84,41.98,249068.0,34.6229,34.7304,34.5981,34.7138,249068.0
2019-05-29 15:30:00,41.99,42.2,41.97,42.15,302302.0,34.7221,34.8958,34.7056,34.8544,302302.0
2019-05-29 15:40:00,42.15,42.22,42.14,42.16,434008.0,34.8544,34.9123,34.8461,34.8627,434008.0
2019-05-29 15:50:00,42.15,42.24,42.09,42.18,907271.0,34.8544,34.9288,34.8048,34.8792,907271.0
2019-05-30 09:30:00,42.46,42.63,42.3,42.36,364305.0,35.1108,35.2513,34.9785,35.0281,364305.0
2019-05-30 09:40:00,42.36,42.45,42.31,42.45,179262.0,35.0281,35.1025,34.9867,35.1025,179262.0
2019-05-30 09:50:00,42.44,42.57,42.43,42.57,167984.0,35.0942,35.2017,35.0859,35.2017,167984.0
2019-05-30 10:00:00,42.56,42.58,42.42,42.44,97836.0,35.1934,35.21,35.0777,35.0942,97836.0
2019-05-30 10:10:00,42.44,42.51,42.38,42.4,89936.0,35.0942,35.1521,35.0446,35.0611,89936.0
2019-05-30 10:20:00,42.39,42.43,42.34,42.36,101399.0,35.0529,35.0859,35.0115,35.0281,101399.0
2019-05-30 10:30:00,42.36,42.45,42.35,42.36,112880.0,35.0281,35.1025,35.0198,35.0281,112880.0
2019-05-30 10:40:00,42.36,42.37,42.2,42.2,86849.0,35.0281,35.0363,34.8958,34.8958,86849.0
2019-05-30 10:50:00,42.2,42.21,42.05,42.09,114902.0,34.8958,34.904,34.7717,34.8048,114902.0
2019-05-30 11:00:00,42.08,42.09,41.95,42.06,142295.0,34.7965,34.8048,34.689,34.78,142295.0
2019-05-30 11:10:00,42.06,42.09,41.95,41.95,74259.0,34.78,34.8048,34.689,34.689,74259.0
2019-05-30 11:20:00,41.96,41.99,41.9,41.96,108102.0,34.6973,34.7221,34.6477,34.6973,108102.0
2019-05-30 11:30:00,41.97,41.99,41.87,41.94,158339.0,34.7056,34.7221,34.6229,34.6808,158339.0
2019-05-30 11:40:00,41.95,41.97,41.85,41.88,58143.0,34.689,34.7056,34.6063,34.6311,58143.0
2019-05-30 11:50:00,41.89,41.91,41.82,41.9,86621.0,34.6394,34.656,34.5815,34.6477,86621.0
2019-05-30 12:00:00,41.91,41.93,41.82,41.84,224168.0,34.656,34.6725,34.5815,34.5981,224168.0
2019-05-30 12:10:00,41.84,41.92,41.82,41.88,124097.0,34.5981,34.6642,34.5815,34.6311,124097.0
2019-05-30 12:20:00,41.88,41.96,41.86,41.93,81882.0,34.6311,34.6973,34.6146,34.6725,81882.0
2019-05-30 12:30:00,41.93,42.03,41.92,42.01,73446.0,34.6725,34.7552,34.6642,34.7386,73446.0
2019-05-30 12:40:00,42.02,42.09,42.0,42.08,85433.0,34.7469,34.8048,34.7304,34.7965,85433.0
2019-05-30 12:50:00,42.09,42.11,42.06,42.07,52008.0,34.8048,34.8213,34.78,34.7883,52008.0
2019-05-30 13:00:00,42.08,42.12,41.99,42.04,103074.0,34.7965,34.8296,34.7221,34.7635,103074.0
2019-05-30 13:10:00,42.04,42.06,42.01,42.02,73750.0,34.7635,34.78,34.7386,34.7469,73750.0
2019-05-30 13:20:00,42.01,42.04,41.95,41.97,97863.0,34.7386,34.7635,34.689,34.7056,97863.0
2019-05-30 13:30:00,41.98,41.98,41.84,41.87,114000.0,34.7138,34.7138,34.5981,34.6229,114000.0
2019-05-30 13:40:00,41.87,41.9,41.84,41.89,49685.0,34.6229,34.6477,34.5981,34.6394,49685.0
2019-05-30 13:50:00,41.88,41.93,41.86,41.93,42942.0,34.6311,34.6725,34.6146,34.6725,42942.0
2019-05-30 14:00:00,41.93,41.97,41.81,41.81,183908.0,34.6725,34.7056,34.5733,34.5733,183908.0
2019-05-30 14:10:00,41.82,41.84,41.76,41.82,112507.0,34.5815,34.5981,34.5319,34.5815,112507.0
2019-05-30 14:20:00,41.82,41.83,41.65,41.65,99521.0,34.5815,34.5898,34.441,34.441,99521.0
2019-05-30 14:30:00,41.65,41.68,41.57,41.59,84299.0,34.441,34.4658,34.3748,34.3913,84299.0
2019-05-30 14:40:00,41.59,41.65,41.56,41.64,155506.0,34.3913,34.441,34.3665,34.4327,155506.0
2019-05-30 14:50:00,41.64,41.72,41.6,41.63,178287.0,34.4327,34.4988,34.3996,34.4244,178287.0
2019-05-30 15:00:00,41.62,41.65,41.52,41.57,162637.0,34.4161,34.441,34.3335,34.3748,162637.0
2019-05-30 15:10:00,41.57,41.65,41.56,41.61,169185.0,34.3748,34.441,34.3665,34.4079,169185.0
2019-05-30 15:20:00,41.61,41.67,41.59,41.64,243214.0,34.4079,34.4575,34.3913,34.4327,243214.0
2019-05-30 15:30:00,41.64,41.84,41.59,41.8,212274.0,34.4327,34.5981,34.3913,34.565,212274.0
2019-05-30 15:40:00,41.79,41.86,41.75,41.86,255901.0,34.5567,34.6146,34.5236,34.6146,255901.0
2019-05-30 15:50:00,41.86,41.86,41.68,41.83,1100565.0,34.6146,34.6146,34.4658,34.5898,1100565.0
2019-05-31 09:30:00,41.11,41.28,40.95,41.02,535817.0,33.9944,34.135,33.8621,33.92,535817.0
2019-05-31 09:40:00,41.02,41.14,40.91,41.02,218038.0,33.92,34.0192,33.829,33.92,218038.0
2019-05-31 09:50:00,41.01,41.12,40.93,41.08,349543.0,33.9117,34.0027,33.8456,33.9696,349543.0
2019-05-31 10:00:00,41.09,41.17,41.06,41.09,208674.0,33.9779,34.044,33.9531,33.9779,208674.0
2019-05-31 10:10:00,41.07,41.07,40.97,41.0,206209.0,33.9613,33.9613,33.8787,33.9035,206209.0
2019-05-31 10:20:00,41.0,41.04,40.97,41.0,218105.0,33.9035,33.9365,33.8787,33.9035,218105.0
2019-05-31 10:30:00,41.01,41.1,41.0,41.1,175212.0,33.9117,33.9862,33.9035,33.9862,175212.0
2019-05-31 10:40:00,41.11,41.12,40.98,41.07,132848.0,33.9944,34.0027,33.8869,33.9613,132848.0
2019-05-31 10:50:00,41.08,41.11,41.01,41.05,238265.0,33.9696,33.9944,33.9117,33.9448,238265.0
2019-05-31 11:00:00,41.04,41.15,41.0,41.06,204141.0,33.9365,34.0275,33.9035,33.9531,204141.0
2019-05-31 11:10:00,41.06,41.13,41.05,41.08,115656.0,33.9531,34.011,33.9448,33.9696,115656.0
2019-05-31 11:20:00,41.08,41.2,41.07,41.18,158043.0,33.9696,34.0688,33.9613,34.0523,158043.0
2019-05-31 11:30:00,41.18,41.22,41.12,41.14,162222.0,34.0523,34.0854,34.0027,34.0192,162222.0
2019-05-31 11:40:00,41.14,41.2,41.14,41.19,126415.0,34.0192,34.0688,34.0192,34.0606,126415.0
2019-05-31 11:50:00,41.18,41.21,41.13,41.2,128071.0,34.0523,34.0771,34.011,34.0688,128071.0
2019-05-31 12:00:00,41.2,41.23,41.13,41.22,168140.0,34.0688,34.0937,34.011,34.0854,168140.0
2019-05-31 12:10:00,41.22,41.26,41.15,41.19,204629.0,34.0854,34.1185,34.0275,34.0606,204629.0
2019-05-31 12:20:00,41.18,41.2,41.04,41.09,89504.0,34.0523,34.0688,33.9365,33.9779,89504.0
2019-05-31 12:30:00,41.09,41.11,41.01,41.03,81131.0,33.9779,33.9944,33.9117,33.9283,81131.0
2019-05-31 12:40:00,41.04,41.07,41.0,41.03,102391.0,33.9365,33.9613,33.9035,33.9283,102391.0
2019-05-31 12:50:00,41.02,41.07,41.0,41.04,98892.0,33.92,33.9613,33.9035,33.9365,98892.0
2019-05-31 13:00:00,41.05,41.1,41.03,41.09,129901.0,33.9448,33.9862,33.9283,33.9779,129901.0
2019-05-31 13:10:00,41.09,41.15,41.09,41.09,129405.0,33.9779,34.0275,33.9779,33.9779,129405.0
2019-05-31 13:20:00,41.09,41.12,41.06,41.1,109770.0,33.9779,34.0027,33.9531,33.9862,109770.0
2019-05-31 13:30:00,41.1,41.13,41.07,41.12,91139.0,33.9862,34.011,33.9613,34.0027,91139.0
2019-05-31 13:40:00,41.12,41.14,41.05,41.05,109862.0,34.0027,34.0192,33.9448,33.9448,109862.0
2019-05-31 13:50:00,41.05,41.08,41.01,41.04,111054.0,33.9448,33.9696,33.9117,33.9365,111054.0
2019-05-31 14:00:00,41.03,41.06,40.93,40.94,150465.0,33.9283,33.9531,33.8456,33.8538,150465.0
2019-05-31 14:10:00,40.94,40.96,40.82,40.83,171371.0,33.8538,33.8704,33.7546,33.7629,171371.0
2019-05-31 14:20:00,40.83,40.88,40.8,40.81,133336.0,33.7629,33.8042,33.7381,33.7463,133336.0
2019-05-31 14:30:00,40.81,40.82,40.69,40.73,227195.0,33.7463,33.7546,33.6471,33.6802,227195.0
2019-05-31 14:40:00,40.75,40.89,40.74,40.84,166904.0,33.6967,33.8125,33.6885,33.7712,166904.0
2019-05-31 14:50:00,40.83,40.89,40.83,40.84,195719.0,33.7629,33.8125,33.7629,33.7712,195719.0
2019-05-31 15:00:00,40.84,40.84,40.79,40.82,182148.0,33.7712,33.7712,33.7298,33.7546,182148.0
2019-05-31 15:10:00,40.81,40.86,40.79,40.83,173441.0,33.7463,33.7877,33.7298,33.7629,173441.0
2019-05-31 15:20:00,40.83,40.83,40.7,40.73,313909.0,33.7629,33.7629,33.6554,33.6802,313909.0
2019-05-31 15:30:00,40.74,40.79,40.67,40.7,412263.0,33.6885,33.7298,33.6306,33.6554,412263.0
2019-05-31 15:40:00,40.7,40.77,40.65,40.73,571882.0,33.6554,33.7133,33.614,33.6802,571882.0
2019-05-31 15:50:00,40.73,40.76,40.6,40.69,1687842.0,33.6802,33.705,33.5727,33.6471,1687842.0
2019-06-03 09:30:00,40.64,40.77,40.56,40.66,346287.0,33.6058,33.7133,33.5396,33.6223,346287.0
2019-06-03 09:40:00,40.66,40.8,40.66,40.75,257337.0,33.6223,33.7381,33.6223,33.6967,257337.0
2019-06-03 09:50:00,40.75,40.8,40.66,40.72,134208.0,33.6967,33.7381,33.6223,33.6719,134208.0
2019-06-03 10:00:00,40.72,40.75,40.59,40.75,181881.0,33.6719,33.6967,33.5644,33.6967,181881.0
2019-06-03 10:10:00,40.75,40.88,40.71,40.88,160929.0,33.6967,33.8042,33.6637,33.8042,160929.0
2019-06-03 10:20:00,40.87,41.0,40.83,40.97,742615.0,33.796,33.9035,33.7629,33.8787,742615.0
2019-06-03 10:30:00,40.97,41.09,40.93,41.07,171367.0,33.8787,33.9779,33.8456,33.9613,171367.0
2019-06-03 10:40:00,41.07,41.07,41.0,41.0,155676.0,33.9613,33.9613,33.9035,33.9035,155676.0
2019-06-03 10:50:00,41.0,41.09,40.98,41.08,120776.0,33.9035,33.9779,33.8869,33.9696,120776.0
2019-06-03 11:00:00,41.08,41.1,40.95,40.97,172438.0,33.9696,33.9862,33.8621,33.8787,172438.0
2019-06-03 11:10:00,40.96,40.98,40.83,40.86,166579.0,33.8704,33.8869,33.7629,33.7877,166579.0
2019-06-03 11:20:00,40.86,40.91,40.79,40.83,341067.0,33.7877,33.829,33.7298,33.7629,341067.0
2019-06-03 11:30:00,40.84,40.93,40.82,40.9,154459.0,33.7712,33.8456,33.7546,33.8208,154459.0
2019-06-03 11:40:00,40.9,40.91,40.78,40.79,139868.0,33.8208,33.829,33.7215,33.7298,139868.0
2019-06-03 11:50:00,40.79,40.85,40.67,40.69,151817.0,33.7298,33.7794,33.6306,33.6471,151817.0
2019-06-03 12:00:00,40.68,40.71,40.62,40.66,175186.0,33.6389,33.6637,33.5892,33.6223,175186.0
2019-06-03 12:10:00,40.67,40.68,40.58,40.66,95688.0,33.6306,33.6389,33.5562,33.6223,95688.0
2019-06-03 12:20:00,40.66,40.68,40.59,40.61,83473.0,33.6223,33.6389,33.5644,33.581,83473.0
2019-06-03 12:30:00,40.6,40.68,40.56,40.66,86144.0,33.5727,33.6389,33.5396,33.6223,86144.0
2019-06-03 12:40:00,40.65,40.68,40.59,40.67,120355.0,33.614,33.6389,33.5644,33.6306,120355.0
2019-06-03 12:50:00,40.67,40.67,40.58,40.59,112846.0,33.6306,33.6306,33.5562,33.5644,112846.0
2019-06-03 13:00:00,40.59,40.69,40.52,40.69,178364.0,33.5644,33.6471,33.5065,33.6471,178364.0
2019-06-03 13:10:00,40.7,40.72,40.66,40.67,108679.0,33.6554,33.6719,33.6223,33.6306,108679.0
2019-06-03 13:20:00,40.68,40.91,40.66,40.69,440696.0,33.6389,33.829,33.6223,33.6471,440696.0
2019-06-03 13:30:00,40.7,40.72,40.57,40.59,173676.0,33.6554,33.6719,33.5479,33.5644,173676.0
2019-06-03 13:40:00,40.58,40.74,40.55,40.7,154811.0,33.5562,33.6885,33.5314,33.6554,154811.0
2019-06-03 13:50:00,40.7,40.84,40.68,40.8,124777.0,33.6554,33.7712,33.6389,33.7381,124777.0
2019-06-03 14:00:00,40.81,40.88,40.74,40.88,199289.0,33.7463,33.8042,33.6885,33.8042,199289.0
2019-06-03 14:10:00,40.88,40.88,40.76,40.79,116043.0,33.8042,33.8042,33.705,33.7298,116043.0
2019-06-03 14:20:00,40.79,40.85,40.74,40.76,214518.0,33.7298,33.7794,33.6885,33.705,214518.0
2019-06-03 14:30:00,40.75,40.84,40.7,40.75,241402.0,33.6967,33.7712,33.6554,33.6967,241402.0
2019-06-03 14:40:00,40.74,40.78,40.71,40.71,102175.0,33.6885,33.7215,33.6637,33.6637,102175.0
2019-06-03 14:50:00,40.71,40.71,40.61,40.62,181214.0,33.6637,33.6637,33.581,33.5892,181214.0
2019-06-03 15:00:00,40.62,40.64,40.55,40.56,150820.0,33.5892,33.6058,33.5314,33.5396,150820.0
2019-06-03 15:10:00,40.56,40.63,40.48,40.62,321433.0,33.5396,33.5975,33.4735,33.5892,321433.0
2019-06-03 15:20:00,40.62,40.71,40.51,40.52,262110.0,33.5892,33.6637,33.4983,33.5065,262110.0
2019-06-03 15:30:00,40.52,40.54,40.43,40.49,230271.0,33.5065,33.5231,33.4321,33.4817,230271.0
2019-06-03 15:40:00,40.5,40.58,40.47,40.52,365722.0,33.49,33.5562,33.4652,33.5065,365722.0
2019-06-03 15:50:00,40.52,40.78,40.49,40.73,892833.0,33.5065,33.7215,33.4817,33.6802,892833.0
2019-06-04 09:30:00,41.43,41.68,41.42,41.56,482531.0,34.259,34.4658,34.2508,34.3665,482531.0
2019-06-04 09:40:00,41.56,41.59,41.45,41.49,248631.0,34.3665,34.3913,34.2756,34.3087,248631.0
2019-06-04 09:50:00,41.49,41.54,41.38,41.54,208593.0,34.3087,34.35,34.2177,34.35,208593.0
2019-06-04 10:00:00,41.53,41.7,41.5,41.65,190299.0,34.3417,34.4823,34.3169,34.441,190299.0
2019-06-04 10:10:00,41.65,41.76,41.6,41.64,393541.0,34.441,34.5319,34.3996,34.4327,393541.0
2019-06-04 10:20:00,41.65,41.94,41.63,41.93,269963.0,34.441,34.6808,34.4244,34.6725,269963.0
2019-06-04 10:30:00,41.94,41.99,41.86,41.93,315713.0,34.6808,34.7221,34.6146,34.6725,315713.0
2019-06-04 10:40:00,41.93,42.06,41.92,42.02,240465.0,34.6725,34.78,34.6642,34.7469,240465.0
2019-06-04 10:50:00,42.02,42.19,42.01,42.18,334137.0,34.7469,34.8875,34.7386,34.8792,334137.0
2019-06-04 11:00:00,42.18,42.32,42.14,42.32,168956.0,34.8792,34.995,34.8461,34.995,168956.0
2019-06-04 11:10:00,42.33,42.34,42.23,42.26,169656.0,35.0033,35.0115,34.9206,34.9454,169656.0
2019-06-04 11:20:00,42.27,42.33,42.24,42.3,156503.0,34.9536,35.0033,34.9288,34.9785,156503.0
2019-06-04 11:30:00,42.29,42.31,42.19,42.27,127489.0,34.9702,34.9867,34.8875,34.9536,127489.0
2019-06-04 11:40:00,42.27,42.36,42.26,42.34,154420.0,34.9536,35.0281,34.9454,35.0115,154420.0
2019-06-04 11:50:00,42.34,42.35,42.27,42.28,100708.0,35.0115,35.0198,34.9536,34.9619,100708.0
2019-06-04 12:00:00,42.28,42.3,42.18,42.21,131712.0,34.9619,34.9785,34.8792,34.904,131712.0
2019-06-04 12:10:00,42.21,42.28,42.17,42.28,138668.0,34.904,34.9619,34.871,34.9619,138668.0
2019-06-04 12:20:00,42.28,42.33,42.26,42.29,127016.0,34.9619,35.0033,34.9454,34.9702,127016.0
2019-06-04 12:30:00,42.29,42.3,42.21,42.27,130671.0,34.9702,34.9785,34.904,34.9536,130671.0
2019-06-04 12:40:00,42.27,42.4,42.25,42.36,134481.0,34.9536,35.0611,34.9371,35.0281,134481.0
2019-06-04 12:50:00,42.36,42.42,42.32,42.33,148888.0,35.0281,35.0777,34.995,35.0033,148888.0
2019-06-04 13:00:00,42.34,42.38,42.32,42.36,101735.0,35.0115,35.0446,34.995,35.0281,101735.0
2019-06-04 13:10:00,42.36,42.37,42.27,42.29,154716.0,35.0281,35.0363,34.9536,34.9702,154716.0
2019-06-04 13:20:00,42.28,42.34,42.24,42.33,152586.0,34.9619,35.0115,34.9288,35.0033,152586.0
2019-06-04 13:30:00,42.32,42.42,42.3,42.34,122651.0,34.995,35.0777,34.9785,35.0115,122651.0
2019-06-04 13:40:00,42.33,42.46,42.33,42.45,128023.0,35.0033,35.1108,35.0033,35.1025,128023.0
2019-06-04 13:50:00,42.45,42.51,42.38,42.51,143111.0,35.1025,35.1521,35.0446,35.1521,143111.0
2019-06-04 14:00:00,42.51,42.53,42.46,42.48,174965.0,35.1521,35.1686,35.1108,35.1273,174965.0
2019-06-04 14:10:00,42.49,42.53,42.41,42.43,235422.0,35.1356,35.1686,35.0694,35.0859,235422.0
2019-06-04 14:20:00,42.43,42.46,42.38,42.41,123611.0,35.0859,35.1108,35.0446,35.0694,123611.0
2019-06-04 14:30:00,42.41,42.42,42.33,42.39,97220.0,35.0694,35.0777,35.0033,35.0529,97220.0
2019-06-04 14:40:00,42.38,42.38,42.33,42.36,78722.0,35.0446,35.0446,35.0033,35.0281,78722.0
2019-06-04 14:50:00,42.36,42.38,42.3,42.32,176276.0,35.0281,35.0446,34.9785,34.995,176276.0
2019-06-04 15:00:00,42.33,42.42,42.31,42.41,93029.0,35.0033,35.0777,34.9867,35.0694,93029.0
2019-06-04 15:10:00,42.41,42.45,42.39,42.43,133788.0,35.0694,35.1025,35.0529,35.0859,133788.0
2019-06-04 15:20:00,42.43,42.49,42.4,42.48,199149.0,35.0859,35.1356,35.0611,35.1273,199149.0
2019-06-04 15:30:00,42.48,42.52,42.46,42.51,315266.0,35.1273,35.1604,35.1108,35.1521,315266.0
2019-06-04 15:40:00,42.51,42.57,42.48,42.5,669601.0,35.1521,35.2017,35.1273,35.1438,669601.0
2019-06-04 15:50:00,42.49,42.56,42.45,42.49,1389064.0,35.1356,35.1934,35.1025,35.1356,1389064.0
2019-06-05 09:30:00,42.5,42.67,42.25,42.3,269935.0,35.1438,35.2844,34.9371,34.9785,269935.0
2019-06-05 09:40:00,42.3,42.31,42.07,42.11,193679.0,34.9785,34.9867,34.7883,34.8213,193679.0
2019-06-05 09:50:00,42.1,42.42,42.06,42.4,127284.0,34.8131,35.0777,34.78,35.0611,127284.0
2019-06-05 10:00:00,42.42,42.44,42.22,42.32,156998.0,35.0777,35.0942,34.9123,34.995,156998.0
2019-06-05 10:10:00,42.32,42.32,42.17,42.23,171396.0,34.995,34.995,34.871,34.9206,171396.0
2019-06-05 10:20:00,42.23,42.29,42.11,42.15,143122.0,34.9206,34.9702,34.8213,34.8544,143122.0
2019-06-05 10:30:00,42.14,42.16,42.03,42.15,181251.0,34.8461,34.8627,34.7552,34.8544,181251.0
2019-06-05 10:40:00,42.15,42.17,41.95,41.98,102162.0,34.8544,34.871,34.689,34.7138,102162.0
2019-06-05 10:50:00,41.98,42.09,41.94,42.09,73884.0,34.7138,34.8048,34.6808,34.8048,73884.0
2019-06-05 11:00:00,42.1,42.24,42.08,42.19,95453.0,34.8131,34.9288,34.7965,34.8875,95453.0
2019-06-05 11:10:00,42.19,42.22,42.04,42.1,273655.0,34.8875,34.9123,34.7635,34.8131,273655.0
2019-06-05 11:20:00,42.1,42.14,42.02,42.13,165446.0,34.8131,34.8461,34.7469,34.8379,165446.0
2019-06-05 11:30:00,42.13,42.28,42.12,42.25,76211.0,34.8379,34.9619,34.8296,34.9371,76211.0
2019-06-05 11:40:00,42.24,42.27,42.21,42.23,68641.0,34.9288,34.9536,34.904,34.9206,68641.0
2019-06-05 11:50:00,42.24,42.33,42.2,42.3,81194.0,34.9288,35.0033,34.8958,34.9785,81194.0
2019-06-05 12:00:00,42.29,42.37,42.29,42.32,191659.0,34.9702,35.0363,34.9702,34.995,191659.0
2019-06-05 12:10:00,42.32,42.37,42.29,42.34,109782.0,34.995,35.0363,34.9702,35.0115,109782.0
2019-06-05 12:20:00,42.34,42.42,42.33,42.41,108127.0,35.0115,35.0777,35.0033,35.0694,108127.0
2019-06-05 12:30:00,42.4,42.42,42.3,42.41,234713.0,35.0611,35.0777,34.9785,35.0694,234713.0
2019-06-05 12:40:00,42.41,42.45,42.38,42.4,55855.0,35.0694,35.1025,35.0446,35.0611,55855.0
2019-06-05 12:50:00,42.4,42.49,42.4,42.44,62969.0,35.0611,35.1356,35.0611,35.0942,62969.0
2019-06-05 13:00:00,42.44,42.52,42.43,42.51,130025.0,35.0942,35.1604,35.0859,35.1521,130025.0
2019-06-05 13:10:00,42.51,42.51,42.42,42.48,90012.0,35.1521,35.1521,35.0777,35.1273,90012.0
2019-06-05 13:20:00,42.47,42.51,42.43,42.46,83527.0,35.119,35.1521,35.0859,35.1108,83527.0
2019-06-05 13:30:00,42.46,42.48,42.41,42.47,78447.0,35.1108,35.1273,35.0694,35.119,78447.0
2019-06-05 13:40:00,42.47,42.54,42.45,42.47,64019.0,35.119,35.1769,35.1025,35.119,64019.0
2019-06-05 13:50:00,42.47,42.49,42.42,42.46,117123.0,35.119,35.1356,35.0777,35.1108,117123.0
2019-06-05 14:00:00,42.46,42.49,42.4,42.45,130185.0,35.1108,35.1356,35.0611,35.1025,130185.0
2019-06-05 14:10:00,42.44,42.49,42.39,42.41,75305.0,35.0942,35.1356,35.0529,35.0694,75305.0
2019-06-05 14:20:00,42.4,42.43,42.36,42.39,48168.0,35.0611,35.0859,35.0281,35.0529,48168.0
2019-06-05 14:30:00,42.39,42.44,42.39,42.42,48573.0,35.0529,35.0942,35.0529,35.0777,48573.0
2019-06-05 14:40:00,42.42,42.46,42.41,42.42,65468.0,35.0777,35.1108,35.0694,35.0777,65468.0
2019-06-05 14:50:00,42.42,42.45,42.39,42.44,81899.0,35.0777,35.1025,35.0529,35.0942,81899.0
2019-06-05 15:00:00,42.43,42.45,42.38,42.4,83327.0,35.0859,35.1025,35.0446,35.0611,83327.0
2019-06-05 15:10:00,42.41,42.44,42.38,42.42,64648.0,35.0694,35.0942,35.0446,35.0777,64648.0
2019-06-05 15:20:00,42.43,42.45,42.38,42.39,89523.0,35.0859,35.1025,35.0446,35.0529,89523.0
2019-06-05 15:30:00,42.38,42.4,42.19,42.26,256472.0,35.0446,35.0611,34.8875,34.9454,256472.0
2019-06-05 15:40:00,42.27,42.43,42.26,42.39,186705.0,34.9536,35.0859,34.9454,35.0529,186705.0
2019-06-05 15:50:00,42.39,42.47,42.38,42.43,422523.0,35.0529,35.119,35.0446,35.0859,422523.0
2019-06-06 09:30:00,42.25,42.56,42.15,42.54,236413.0,34.9371,35.1934,34.8544,35.1769,236413.0
2019-06-06 09:40:00,42.57,42.61,42.48,42.5,89727.0,35.2017,35.2348,35.1273,35.1438,89727.0
2019-06-06 09:50:00,42.5,42.51,42.27,42.27,95804.0,35.1438,35.1521,34.9536,34.9536,95804.0
2019-06-06 10:00:00,42.27,42.39,42.25,42.34,111552.0,34.9536,35.0529,34.9371,35.0115,111552.0
2019-06-06 10:10:00,42.33,42.42,42.32,42.37,79449.0,35.0033,35.0777,34.995,35.0363,79449.0
2019-06-06 10:20:00,42.37,42.37,42.2,42.2,78759.0,35.0363,35.0363,34.8958,34.8958,78759.0
2019-06-06 10:30:00,42.2,42.32,42.17,42.32,65041.0,34.8958,34.995,34.871,34.995,65041.0
2019-06-06 10:40:00,42.34,42.42,42.31,42.35,78723.0,35.0115,35.0777,34.9867,35.0198,78723.0
2019-06-06 10:50:00,42.35,42.42,42.35,42.39,70807.0,35.0198,35.0777,35.0198,35.0529,70807.0
2019-06-06 11:00:00,42.39,42.51,42.37,42.5,91455.0,35.0529,35.1521,35.0363,35.1438,91455.0
2019-06-06 11:10:00,42.5,42.53,42.47,42.51,69429.0,35.1438,35.1686,35.119,35.1521,69429.0
2019-06-06 11:20:00,42.51,42.52,42.41,42.44,51652.0,35.1521,35.1604,35.0694,35.0942,51652.0
2019-06-06 11:30:00,42.44,42.47,42.38,42.38,66497.0,35.0942,35.119,35.0446,35.0446,66497.0
2019-06-06 11:40:00,42.38,42.39,42.25,42.28,100806.0,35.0446,35.0529,34.9371,34.9619,100806.0
2019-06-06 11:50:00,42.28,42.34,42.24,42.27,86564.0,34.9619,35.0115,34.9288,34.9536,86564.0
2019-06-06 12:00:00,42.27,42.37,42.25,42.34,152095.0,34.9536,35.0363,34.9371,35.0115,152095.0
2019-06-06 12:10:00,42.33,42.4,42.29,42.39,42968.0,35.0033,35.0611,34.9702,35.0529,42968.0
2019-06-06 12:20:00,42.39,42.41,42.36,42.4,46860.0,35.0529,35.0694,35.0281,35.0611,46860.0
2019-06-06 12:30:00,42.41,42.44,42.37,42.38,57746.0,35.0694,35.0942,35.0363,35.0446,57746.0
2019-06-06 12:40:00,42.37,42.44,42.35,42.43,40718.0,35.0363,35.0942,35.0198,35.0859,40718.0
2019-06-06 12:50:00,42.43,42.43,42.4,42.41,47358.0,35.0859,35.0859,35.0611,35.0694,47358.0
2019-06-06 13:00:00,42.42,42.43,42.38,42.41,38115.0,35.0777,35.0859,35.0446,35.0694,38115.0
2019-06-06 13:10:00,42.41,42.48,42.4,42.48,34119.0,35.0694,35.1273,35.0611,35.1273,34119.0
2019-06-06 13:20:00,42.48,42.49,42.44,42.45,66971.0,35.1273,35.1356,35.0942,35.1025,66971.0
2019-06-06 13:30:00,42.45,42.48,42.44,42.46,54192.0,35.1025,35.1273,35.0942,35.1108,54192.0
2019-06-06 13:40:00,42.46,42.49,42.45,42.49,52130.0,35.1108,35.1356,35.1025,35.1356,52130.0
2019-06-06 13:50:00,42.48,42.5,42.47,42.49,52288.0,35.1273,35.1438,35.119,35.1356,52288.0
2019-06-06 14:00:00,42.49,42.54,42.44,42.54,59034.0,35.1356,35.1769,35.0942,35.1769,59034.0
2019-06-06 14:10:00,42.54,42.59,42.53,42.58,141554.0,35.1769,35.2183,35.1686,35.21,141554.0
2019-06-06 14:20:00,42.59,42.6,42.55,42.59,53605.0,35.2183,35.2265,35.1852,35.2183,53605.0
2019-06-06 14:30:00,42.58,42.81,42.57,42.75,212772.0,35.21,35.4002,35.2017,35.3506,212772.0
2019-06-06 14:40:00,42.75,42.8,42.7,42.71,112819.0,35.3506,35.3919,35.3092,35.3175,112819.0
2019-06-06 14:50:00,42.71,42.73,42.66,42.68,65487.0,35.3175,35.334,35.2761,35.2927,65487.0
2019-06-06 15:00:00,42.68,42.71,42.65,42.68,75910.0,35.2927,35.3175,35.2679,35.2927,75910.0
2019-06-06 15:10:00,42.69,42.8,42.67,42.78,94180.0,35.3009,35.3919,35.2844,35.3754,94180.0
2019-06-06 15:20:00,42.78,42.86,42.76,42.85,150014.0,35.3754,35.4415,35.3588,35.4333,150014.0
2019-06-06 15:30:00,42.85,42.99,42.82,42.94,271165.0,35.4333,35.549,35.4084,35.5077,271165.0
2019-06-06 15:40:00,42.94,42.95,42.82,42.89,365488.0,35.5077,35.5159,35.4084,35.4663,365488.0
2019-06-06 15:50:00,42.89,42.92,42.79,42.82,902673.0,35.4663,35.4911,35.3836,35.4084,902673.0
2019-06-07 09:30:00,42.67,42.93,42.63,42.93,243044.0,35.2844,35.4994,35.2513,35.4994,243044.0
2019-06-07 09:40:00,42.92,43.03,42.85,42.93,213588.0,35.4911,35.5821,35.4333,35.4994,213588.0
2019-06-07 09:50:00,42.92,42.99,42.85,42.92,225961.0,35.4911,35.549,35.4333,35.4911,225961.0
2019-06-07 10:00:00,42.92,42.92,42.74,42.81,213815.0,35.4911,35.4911,35.3423,35.4002,213815.0
2019-06-07 10:10:00,42.82,42.84,42.74,42.79,110666.0,35.4084,35.425,35.3423,35.3836,110666.0
2019-06-07 10:20:00,42.79,42.85,42.73,42.76,167961.0,35.3836,35.4333,35.334,35.3588,167961.0
2019-06-07 10:30:00,42.77,42.93,42.76,42.93,90126.0,35.3671,35.4994,35.3588,35.4994,90126.0
2019-06-07 10:40:00,42.93,42.94,42.86,42.91,108377.0,35.4994,35.5077,35.4415,35.4829,108377.0
2019-06-07 10:50:00,42.91,43.03,42.9,43.02,117999.0,35.4829,35.5821,35.4746,35.5738,117999.0
2019-06-07 11:00:00,43.03,43.07,42.97,42.99,116409.0,35.5821,35.6152,35.5325,35.549,116409.0
2019-06-07 11:10:00,43.0,43.01,42.74,42.76,258480.0,35.5573,35.5656,35.3423,35.3588,258480.0
2019-06-07 11:20:00,42.77,42.77,42.66,42.67,123722.0,35.3671,35.3671,35.2761,35.2844,123722.0
2019-06-07 11:30:00,42.68,42.76,42.66,42.73,102314.0,35.2927,35.3588,35.2761,35.334,102314.0
2019-06-07 11:40:00,42.74,42.76,42.64,42.71,109958.0,35.3423,35.3588,35.2596,35.3175,109958.0
2019-06-07 11:50:00,42.71,42.72,42.64,42.65,69180.0,35.3175,35.3258,35.2596,35.2679,69180.0
2019-06-07 12:00:00,42.64,42.69,42.58,42.67,90131.0,35.2596,35.3009,35.21,35.2844,90131.0
2019-06-07 12:10:00,42.67,42.69,42.61,42.64,63673.0,35.2844,35.3009,35.2348,35.2596,63673.0
2019-06-07 12:20:00,42.65,42.73,42.64,42.71,68987.0,35.2679,35.334,35.2596,35.3175,68987.0
2019-06-07 12:30:00,42.71,42.75,42.7,42.73,62936.0,35.3175,35.3506,35.3092,35.334,62936.0
2019-06-07 12:40:00,42.73,42.8,42.73,42.79,63640.0,35.334,35.3919,35.334,35.3836,63640.0
2019-06-07 12:50:00,42.79,42.86,42.76,42.86,63444.0,35.3836,35.4415,35.3588,35.4415,63444.0
2019-06-07 13:00:00,42.86,42.87,42.81,42.82,64358.0,35.4415,35.4498,35.4002,35.4084,64358.0
2019-06-07 13:10:00,42.82,42.84,42.78,42.84,70098.0,35.4084,35.425,35.3754,35.425,70098.0
2019-06-07 13:20:00,42.84,42.85,42.77,42.79,72579.0,35.425,35.4333,35.3671,35.3836,72579.0
2019-06-07 13:30:00,42.8,42.83,42.78,42.78,177448.0,35.3919,35.4167,35.3754,35.3754,177448.0
2019-06-07 13:40:00,42.79,42.79,42.73,42.75,77417.0,35.3836,35.3836,35.334,35.3506,77417.0
2019-06-07 13:50:00,42.75,42.83,42.74,42.83,85522.0,35.3506,35.4167,35.3423,35.4167,85522.0
2019-06-07 14:00:00,42.82,42.83,42.79,42.81,94581.0,35.4084,35.4167,35.3836,35.4002,94581.0
2019-06-07 14:10:00,42.81,42.85,42.77,42.78,116525.0,35.4002,35.4333,35.3671,35.3754,116525.0
2019-06-07 14:20:00,42.77,42.84,42.76,42.79,109457.0,35.3671,35.425,35.3588,35.3836,109457.0
2019-06-07 14:30:00,42.79,42.89,42.79,42.84,98586.0,35.3836,35.4663,35.3836,35.425,98586.0
2019-06-07 14:40:00,42.84,42.89,42.8,42.8,125479.0,35.425,35.4663,35.3919,35.3919,125479.0
2019-06-07 14:50:00,42.8,42.86,42.77,42.78,137062.0,35.3919,35.4415,35.3671,35.3754,137062.0
2019-06-07 15:00:00,42.78,42.85,42.77,42.79,154878.0,35.3754,35.4333,35.3671,35.3836,154878.0
2019-06-07 15:10:00,42.79,42.83,42.78,42.79,178971.0,35.3836,35.4167,35.3754,35.3836,178971.0
2019-06-07 15:20:00,42.78,42.86,42.77,42.82,128643.0,35.3754,35.4415,35.3671,35.4084,128643.0
2019-06-07 15:30:00,42.82,42.85,42.76,42.77,244425.0,35.4084,35.4333,35.3588,35.3671,244425.0
2019-06-07 15:40:00,42.77,42.78,42.7,42.72,386784.0,35.3671,35.3754,35.3092,35.3258,386784.0
2019-06-07 15:50:00,42.72,42.74,42.65,42.69,692838.0,35.3258,35.3423,35.2679,35.3009,692838.0
2019-06-10 09:30:00,43.24,43.78,43.2,43.56,646009.0,35.7557,36.2023,35.7227,36.0204,646009.0
2019-06-10 09:40:00,43.58,43.62,43.4,43.4,199314.0,36.0369,36.07,35.8881,35.8881,199314.0
2019-06-10 09:50:00,43.4,43.47,43.34,43.47,203842.0,35.8881,35.9459,35.8384,35.9459,203842.0
2019-06-10 10:00:00,43.47,43.6,43.42,43.55,279080.0,35.9459,36.0534,35.9046,36.0121,279080.0
2019-06-10 10:10:00,43.55,43.6,43.5,43.52,226139.0,36.0121,36.0534,35.9707,35.9873,226139.0
2019-06-10 10:20:00,43.52,43.6,43.5,43.57,193172.0,35.9873,36.0534,35.9707,36.0286,193172.0
2019-06-10 10:30:00,43.56,43.62,43.51,43.59,272164.0,36.0204,36.07,35.979,36.0452,272164.0
2019-06-10 10:40:00,43.59,43.66,43.57,43.63,171135.0,36.0452,36.1031,36.0286,36.0782,171135.0
2019-06-10 10:50:00,43.63,43.8,43.6,43.77,263578.0,36.0782,36.2188,36.0534,36.194,263578.0
2019-06-10 11:00:00,43.77,43.83,43.75,43.8,202712.0,36.194,36.2436,36.1775,36.2188,202712.0
2019-06-10 11:10:00,43.81,43.84,43.74,43.76,102643.0,36.2271,36.2519,36.1692,36.1857,102643.0
2019-06-10 11:20:00,43.77,43.78,43.65,43.66,125206.0,36.194,36.2023,36.0948,36.1031,125206.0
2019-06-10 11:30:00,43.67,43.73,43.65,43.72,155072.0,36.1113,36.1609,36.0948,36.1527,155072.0
2019-06-10 11:40:00,43.72,43.74,43.65,43.66,243990.0,36.1527,36.1692,36.0948,36.1031,243990.0
2019-06-10 11:50:00,43.66,43.72,43.64,43.7,167060.0,36.1031,36.1527,36.0865,36.1361,167060.0
2019-06-10 12:00:00,43.71,43.72,43.67,43.67,119893.0,36.1444,36.1527,36.1113,36.1113,119893.0
2019-06-10 12:10:00,43.67,43.72,43.66,43.68,82760.0,36.1113,36.1527,36.1031,36.1196,82760.0
2019-06-10 12:20:00,43.67,43.69,43.64,43.65,88439.0,36.1113,36.1279,36.0865,36.0948,88439.0
2019-06-10 12:30:00,43.65,43.73,43.64,43.72,80168.0,36.0948,36.1609,36.0865,36.1527,80168.0
2019-06-10 12:40:00,43.71,43.74,43.68,43.73,87355.0,36.1444,36.1692,36.1196,36.1609,87355.0
2019-06-10 12:50:00,43.73,43.73,43.67,43.68,60843.0,36.1609,36.1609,36.1113,36.1196,60843.0
2019-06-10 13:00:00,43.67,43.7,43.64,43.68,81579.0,36.1113,36.1361,36.0865,36.1196,81579.0
2019-06-10 13:10:00,43.68,43.71,43.63,43.63,83884.0,36.1196,36.1444,36.0782,36.0782,83884.0
2019-06-10 13:20:00,43.64,43.67,43.61,43.63,47993.0,36.0865,36.1113,36.0617,36.0782,47993.0
2019-06-10 13:30:00,43.62,43.65,43.57,43.57,68769.0,36.07,36.0948,36.0286,36.0286,68769.0
2019-06-10 13:40:00,43.58,43.6,43.54,43.54,71035.0,36.0369,36.0534,36.0038,36.0038,71035.0
2019-06-10 13:50:00,43.54,43.54,43.45,43.49,96153.0,36.0038,36.0038,35.9294,35.9625,96153.0
2019-06-10 14:00:00,43.48,43.49,43.39,43.4,140757.0,35.9542,35.9625,35.8798,35.8881,140757.0
2019-06-10 14:10:00,43.4,43.45,43.37,43.41,126027.0,35.8881,35.9294,35.8632,35.8963,126027.0
2019-06-10 14:20:00,43.41,43.52,43.4,43.52,106540.0,35.8963,35.9873,35.8881,35.9873,106540.0
2019-06-10 14:30:00,43.51,43.54,43.5,43.52,86589.0,35.979,36.0038,35.9707,35.9873,86589.0
2019-06-10 14:40:00,43.52,43.54,43.49,43.52,81147.0,35.9873,36.0038,35.9625,35.9873,81147.0
2019-06-10 14:50:00,43.53,43.55,43.48,43.48,88986.0,35.9956,36.0121,35.9542,35.9542,88986.0
2019-06-10 15:00:00,43.48,43.48,43.42,43.48,125452.0,35.9542,35.9542,35.9046,35.9542,125452.0
2019-06-10 15:10:00,43.47,43.51,43.42,43.48,136327.0,35.9459,35.979,35.9046,35.9542,136327.0
2019-06-10 15:20:00,43.49,43.52,43.45,43.48,135765.0,35.9625,35.9873,35.9294,35.9542,135765.0
2019-06-10 15:30:00,43.48,43.54,43.43,43.43,250668.0,35.9542,36.0038,35.9129,35.9129,250668.0
2019-06-10 15:40:00,43.43,43.46,43.36,43.36,351837.0,35.9129,35.9377,35.855,35.855,351837.0
2019-06-10 15:50:00,43.36,43.38,43.24,43.29,1126396.0,35.855,35.8715,35.7557,35.7971,1126396.0
2019-06-11 09:30:00,43.77,43.98,43.73,43.8,357987.0,36.194,36.3677,36.1609,36.2188,357987.0
2019-06-11 09:40:00,43.8,44.13,43.8,43.99,419785.0,36.2188,36.4917,36.2188,36.3759,419785.0
2019-06-11 09:50:00,44.0,44.18,44.0,44.11,584303.0,36.3842,36.533,36.3842,36.4752,584303.0
2019-06-11 10:00:00,44.11,44.13,43.9,43.97,331427.0,36.4752,36.4917,36.3015,36.3594,331427.0
2019-06-11 10:10:00,43.97,44.12,43.92,44.05,311217.0,36.3594,36.4834,36.3181,36.4255,311217.0
2019-06-11 10:20:00,44.05,44.09,44.02,44.05,172433.0,36.4255,36.4586,36.4007,36.4255,172433.0
2019-06-11 10:30:00,44.05,44.07,43.97,44.02,216137.0,36.4255,36.4421,36.3594,36.4007,216137.0
2019-06-11 10:40:00,44.02,44.03,43.9,43.97,225455.0,36.4007,36.409,36.3015,36.3594,225455.0
2019-06-11 10:50:00,43.97,43.98,43.89,43.91,156700.0,36.3594,36.3677,36.2932,36.3098,156700.0
2019-06-11 11:00:00,43.91,44.06,43.84,44.04,160125.0,36.3098,36.4338,36.2519,36.4173,160125.0
2019-06-11 11:10:00,44.03,44.08,44.01,44.03,134212.0,36.409,36.4504,36.3925,36.409,134212.0
2019-06-11 11:20:00,44.03,44.08,43.94,43.95,176977.0,36.409,36.4504,36.3346,36.3429,176977.0
2019-06-11 11:30:00,43.96,43.97,43.74,43.74,124532.0,36.3511,36.3594,36.1692,36.1692,124532.0
2019-06-11 11:40:00,43.75,43.8,43.63,43.65,239021.0,36.1775,36.2188,36.0782,36.0948,239021.0
2019-06-11 11:50:00,43.65,43.81,43.61,43.74,181366.0,36.0948,36.2271,36.0617,36.1692,181366.0
2019-06-11 12:00:00,43.75,43.77,43.66,43.66,136177.0,36.1775,36.194,36.1031,36.1031,136177.0
2019-06-11 12:10:00,43.66,43.72,43.64,43.69,151634.0,36.1031,36.1527,36.0865,36.1279,151634.0
2019-06-11 12:20:00,43.69,43.76,43.52,43.52,687815.0,36.1279,36.1857,35.9873,35.9873,687815.0
2019-06-11 12:30:00,43.52,43.59,43.47,43.55,424802.0,35.9873,36.0452,35.9459,36.0121,424802.0
2019-06-11 12:40:00,43.55,43.62,43.43,43.43,348102.0,36.0121,36.07,35.9129,35.9129,348102.0
2019-06-11 12:50:00,43.44,43.56,43.41,43.46,241837.0,35.9211,36.0204,35.8963,35.9377,241837.0
2019-06-11 13:00:00,43.46,43.54,43.44,43.54,106159.0,35.9377,36.0038,35.9211,36.0038,106159.0
2019-06-11 13:10:00,43.53,43.56,43.46,43.55,89704.0,35.9956,36.0204,35.9377,36.0121,89704.0
2019-06-11 13:20:00,43.55,43.58,43.5,43.53,89194.0,36.0121,36.0369,35.9707,35.9956,89194.0
2019-06-11 13:30:00,43.54,43.61,43.51,43.6,100739.0,36.0038,36.0617,35.979,36.0534,100739.0
2019-06-11 13:40:00,43.6,43.63,43.56,43.56,82386.0,36.0534,36.0782,36.0204,36.0204,82386.0
2019-06-11 13:50:00,43.57,43.69,43.55,43.66,140866.0,36.0286,36.1279,36.0121,36.1031,140866.0
2019-06-11 14:00:00,43.65,43.75,43.65,43.7,104660.0,36.0948,36.1775,36.0948,36.1361,104660.0
2019-06-11 14:10:00,43.69,43.73,43.67,43.72,77969.0,36.1279,36.1609,36.1113,36.1527,77969.0
2019-06-11 14:20:00,43.72,43.72,43.64,43.66,117296.0,36.1527,36.1527,36.0865,36.1031,117296.0
2019-06-11 14:30:00,43.66,43.67,43.54,43.55,91618.0,36.1031,36.1113,36.0038,36.0121,91618.0
2019-06-11 14:40:00,43.54,43.55,43.47,43.53,133720.0,36.0038,36.0121,35.9459,35.9956,133720.0
2019-06-11 14:50:00,43.52,43.54,43.5,43.54,82349.0,35.9873,36.0038,35.9707,36.0038,82349.0
2019-06-11 15:00:00,43.53,43.56,43.47,43.55,115768.0,35.9956,36.0204,35.9459,36.0121,115768.0
2019-06-11 15:10:00,43.54,43.58,43.5,43.55,160458.0,36.0038,36.0369,35.9707,36.0121,160458.0
2019-06-11 15:20:00,43.55,43.65,43.55,43.64,268688.0,36.0121,36.0948,36.0121,36.0865,268688.0
2019-06-11 15:30:00,43.64,43.69,43.62,43.68,187145.0,36.0865,36.1279,36.07,36.1196,187145.0
2019-06-11 15:40:00,43.67,43.69,43.62,43.65,262278.0,36.1113,36.1279,36.07,36.0948,262278.0
2019-06-11 15:50:00,43.64,43.7,43.61,43.67,676068.0,36.0865,36.1361,36.0617,36.1113,676068.0
2019-06-12 09:30:00,43.44,43.44,43.06,43.2,441460.0,35.9211,35.9211,35.6069,35.7227,441460.0
2019-06-12 09:40:00,43.2,43.26,43.13,43.17,169500.0,35.7227,35.7723,35.6648,35.6979,169500.0
2019-06-12 09:50:00,43.16,43.23,43.12,43.17,132748.0,35.6896,35.7475,35.6565,35.6979,132748.0
2019-06-12 10:00:00,43.18,43.18,42.99,43.01,122076.0,35.7061,35.7061,35.549,35.5656,122076.0
2019-06-12 10:10:00,43.02,43.07,43.02,43.02,131873.0,35.5738,35.6152,35.5738,35.5738,131873.0
2019-06-12 10:20:00,43.01,43.03,42.95,42.98,193093.0,35.5656,35.5821,35.5159,35.5408,193093.0
2019-06-12 10:30:00,42.98,43.02,42.94,43.0,151093.0,35.5408,35.5738,35.5077,35.5573,151093.0
2019-06-12 10:40:00,43.0,43.13,43.0,43.09,158810.0,35.5573,35.6648,35.5573,35.6317,158810.0
2019-06-12 10:50:00,43.1,43.13,43.03,43.04,100260.0,35.64,35.6648,35.5821,35.5904,100260.0
2019-06-12 11:00:00,43.03,43.05,42.96,42.97,103624.0,35.5821,35.5986,35.5242,35.5325,103624.0
2019-06-12 11:10:00,42.98,42.98,42.87,42.91,108241.0,35.5408,35.5408,35.4498,35.4829,108241.0
2019-06-12 11:20:00,42.91,42.93,42.84,42.88,156854.0,35.4829,35.4994,35.425,35.4581,156854.0
2019-06-12 11:30:00,42.89,43.0,42.78,42.8,137009.0,35.4663,35.5573,35.3754,35.3919,137009.0
2019-06-12 11:40:00,42.8,42.85,42.75,42.79,97998.0,35.3919,35.4333,35.3506,35.3836,97998.0
2019-06-12 11:50:00,42.78,42.83,42.69,42.7,144098.0,35.3754,35.4167,35.3009,35.3092,144098.0
2019-06-12 12:00:00,42.7,42.81,42.69,42.77,94880.0,35.3092,35.4002,35.3009,35.3671,94880.0
2019-06-12 12:10:00,42.77,42.88,42.75,42.85,181974.0,35.3671,35.4581,35.3506,35.4333,181974.0
2019-06-12 12:20:00,42.84,42.95,42.82,42.92,269928.0,35.425,35.5159,35.4084,35.4911,269928.0
2019-06-12 12:30:00,42.92,42.92,42.79,42.8,199812.0,35.4911,35.4911,35.3836,35.3919,199812.0
2019-06-12 12:40:00,42.8,42.86,42.78,42.85,105315.0,35.3919,35.4415,35.3754,35.4333,105315.0
2019-06-12 12:50:00,42.86,42.89,42.82,42.82,80223.0,35.4415,35.4663,35.4084,35.4084,80223.0
2019-06-12 13:00:00,42.83,42.87,42.82,42.82,89422.0,35.4167,35.4498,35.4084,35.4084,89422.0
2019-06-12 13:10:00,42.81,42.81,42.77,42.79,81436.0,35.4002,35.4002,35.3671,35.3836,81436.0
2019-06-12 13:20:00,42.79,42.84,42.78,42.79,100549.0,35.3836,35.425,35.3754,35.3836,100549.0
2019-06-12 13:30:00,42.78,42.79,42.71,42.71,77118.0,35.3754,35.3836,35.3175,35.3175,77118.0
2019-06-12 13:40:00,42.72,42.8,42.71,42.78,108595.0,35.3258,35.3919,35.3175,35.3754,108595.0
2019-06-12 13:50:00,42.77,42.81,42.76,42.8,76412.0,35.3671,35.4002,35.3588,35.3919,76412.0
2019-06-12 14:00:00,42.8,42.81,42.75,42.76,82482.0,35.3919,35.4002,35.3506,35.3588,82482.0
2019-06-12 14:10:00,42.76,42.76,42.69,42.7,81019.0,35.3588,35.3588,35.3009,35.3092,81019.0
2019-06-12 14:20:00,42.7,42.73,42.68,42.71,97167.0,35.3092,35.334,35.2927,35.3175,97167.0
2019-06-12 14:30:00,42.71,42.73,42.66,42.71,170279.0,35.3175,35.334,35.2761,35.3175,170279.0
2019-06-12 14:40:00,42.7,42.78,42.67,42.78,176989.0,35.3092,35.3754,35.2844,35.3754,176989.0
2019-06-12 14:50:00,42.78,42.81,42.76,42.78,108780.0,35.3754,35.4002,35.3588,35.3754,108780.0
2019-06-12 15:00:00,42.78,42.78,42.72,42.75,113731.0,35.3754,35.3754,35.3258,35.3506,113731.0
2019-06-12 15:10:00,42.74,42.75,42.64,42.65,123108.0,35.3423,35.3506,35.2596,35.2679,123108.0
2019-06-12 15:20:00,42.64,42.66,42.61,42.64,159768.0,35.2596,35.2761,35.2348,35.2596,159768.0
2019-06-12 15:30:00,42.63,42.66,42.61,42.62,238049.0,35.2513,35.2761,35.2348,35.2431,238049.0
2019-06-12 15:40:00,42.62,42.62,42.54,42.57,412681.0,35.2431,35.2431,35.1769,35.2017,412681.0
2019-06-12 15:50:00,42.57,42.63,42.55,42.63,951382.0,35.2017,35.2513,35.1852,35.2513,951382.0
2019-06-13 09:30:00,42.68,42.91,42.54,42.89,300043.0,35.2927,35.4829,35.1769,35.4663,300043.0
2019-06-13 09:40:00,42.87,43.16,42.86,43.08,214090.0,35.4498,35.6896,35.4415,35.6234,214090.0
2019-06-13 09:50:00,43.09,43.15,43.05,43.11,160785.0,35.6317,35.6813,35.5986,35.6483,160785.0
2019-06-13 10:00:00,43.11,43.14,42.9,42.95,207711.0,35.6483,35.6731,35.4746,35.5159,207711.0
2019-06-13 10:10:00,42.95,43.01,42.91,42.91,107788.0,35.5159,35.5656,35.4829,35.4829,107788.0
2019-06-13 10:20:00,42.91,42.99,42.88,42.98,109771.0,35.4829,35.549,35.4581,35.5408,109771.0
2019-06-13 10:30:00,42.98,43.09,42.95,43.07,113759.0,35.5408,35.6317,35.5159,35.6152,113759.0
2019-06-13 10:40:00,43.06,43.07,42.96,42.98,94298.0,35.6069,35.6152,35.5242,35.5408,94298.0
2019-06-13 10:50:00,42.98,42.99,42.9,42.91,122293.0,35.5408,35.549,35.4746,35.4829,122293.0
2019-06-13 11:00:00,42.91,43.03,42.91,42.94,109997.0,35.4829,35.5821,35.4829,35.5077,109997.0
2019-06-13 11:10:00,42.94,43.0,42.9,42.94,96011.0,35.5077,35.5573,35.4746,35.5077,96011.0
2019-06-13 11:20:00,42.94,43.01,42.92,42.98,82917.0,35.5077,35.5656,35.4911,35.5408,82917.0
2019-06-13 11:30:00,42.98,43.0,42.93,42.97,84511.0,35.5408,35.5573,35.4994,35.5325,84511.0
2019-06-13 11:40:00,42.98,43.04,42.97,43.01,76946.0,35.5408,35.5904,35.5325,35.5656,76946.0
2019-06-13 11:50:00,43.01,43.06,43.01,43.03,110220.0,35.5656,35.6069,35.5656,35.5821,110220.0
2019-06-13 12:00:00,43.02,43.09,43.0,43.07,83731.0,35.5738,35.6317,35.5573,35.6152,83731.0
2019-06-13 12:10:00,43.07,43.1,43.05,43.08,76128.0,35.6152,35.64,35.5986,35.6234,76128.0
2019-06-13 12:20:00,43.08,43.1,43.02,43.03,71683.0,35.6234,35.64,35.5738,35.5821,71683.0
2019-06-13 12:30:00,43.03,43.05,43.01,43.02,59976.0,35.5821,35.5986,35.5656,35.5738,59976.0
2019-06-13 12:40:00,43.02,43.15,43.02,43.12,174585.0,35.5738,35.6813,35.5738,35.6565,174585.0
2019-06-13 12:50:00,43.12,43.2,43.11,43.17,71403.0,35.6565,35.7227,35.6483,35.6979,71403.0
2019-06-13 13:00:00,43.18,43.22,43.13,43.13,86405.0,35.7061,35.7392,35.6648,35.6648,86405.0
2019-06-13 13:10:00,43.13,43.16,43.12,43.14,62956.0,35.6648,35.6896,35.6565,35.6731,62956.0
2019-06-13 13:20:00,43.14,43.16,43.11,43.12,63485.0,35.6731,35.6896,35.6483,35.6565,63485.0
2019-06-13 13:30:00,43.13,43.16,43.11,43.13,59509.0,35.6648,35.6896,35.6483,35.6648,59509.0
2019-06-13 13:40:00,43.12,43.16,43.09,43.13,68036.0,35.6565,35.6896,35.6317,35.6648,68036.0
2019-06-13 13:50:00,43.13,43.14,43.11,43.11,62223.0,35.6648,35.6731,35.6483,35.6483,62223.0
2019-06-13 14:00:00,43.11,43.14,43.08,43.08,59629.0,35.6483,35.6731,35.6234,35.6234,59629.0
2019-06-13 14:10:00,43.08,43.09,42.98,43.01,106924.0,35.6234,35.6317,35.5408,35.5656,106924.0
2019-06-13 14:20:00,43.01,43.1,43.0,43.08,61589.0,35.5656,35.64,35.5573,35.6234,61589.0
2019-06-13 14:30:00,43.09,43.09,42.93,43.0,151693.0,35.6317,35.6317,35.4994,35.5573,151693.0
2019-06-13 14:40:00,43.0,43.04,42.97,43.0,87620.0,35.5573,35.5904,35.5325,35.5573,87620.0
2019-06-13 14:50:00,43.01,43.02,42.95,42.96,77868.0,35.5656,35.5738,35.5159,35.5242,77868.0
2019-06-13 15:00:00,42.96,42.96,42.88,42.89,141122.0,35.5242,35.5242,35.4581,35.4663,141122.0
2019-06-13 15:10:00,42.89,42.92,42.85,42.88,153910.0,35.4663,35.4911,35.4333,35.4581,153910.0
2019-06-13 15:20:00,42.88,42.98,42.87,42.97,145894.0,35.4581,35.5408,35.4498,35.5325,145894.0
2019-06-13 15:30:00,42.96,43.0,42.92,42.97,214078.0,35.5242,35.5573,35.4911,35.5325,214078.0
2019-06-13 15:40:00,42.96,42.97,42.89,42.9,224797.0,35.5242,35.5325,35.4663,35.4746,224797.0
2019-06-13 15:50:00,42.9,42.98,42.81,42.96,773205.0,35.4746,35.5408,35.4002,35.5242,773205.0
2019-06-14 09:30:00,43.19,43.22,42.72,42.82,250070.0,35.7144,35.7392,35.3258,35.4084,250070.0
2019-06-14 09:40:00,42.83,42.87,42.64,42.81,120617.0,35.4167,35.4498,35.2596,35.4002,120617.0
2019-06-14 09:50:00,42.82,42.87,42.58,42.6,128032.0,35.4084,35.4498,35.21,35.2265,128032.0
2019-06-14 10:00:00,42.59,42.64,42.56,42.61,128737.0,35.2183,35.2596,35.1934,35.2348,128737.0
2019-06-14 10:10:00,42.61,42.62,42.51,42.57,218790.0,35.2348,35.2431,35.1521,35.2017,218790.0
2019-06-14 10:20:00,42.57,42.65,42.54,42.63,127212.0,35.2017,35.2679,35.1769,35.2513,127212.0
2019-06-14 10:30:00,42.64,42.66,42.55,42.61,119448.0,35.2596,35.2761,35.1852,35.2348,119448.0
2019-06-14 10:40:00,42.62,42.75,42.6,42.73,146891.0,35.2431,35.3506,35.2265,35.334,146891.0
2019-06-14 10:50:00,42.73,42.79,42.71,42.75,129012.0,35.334,35.3836,35.3175,35.3506,129012.0
2019-06-14 11:00:00,42.75,42.78,42.63,42.63,81636.0,35.3506,35.3754,35.2513,35.2513,81636.0
2019-06-14 11:10:00,42.64,42.69,42.57,42.68,196717.0,35.2596,35.3009,35.2017,35.2927,196717.0
2019-06-14 11:20:00,42.67,42.72,42.64,42.71,119156.0,35.2844,35.3258,35.2596,35.3175,119156.0
2019-06-14 11:30:00,42.71,42.75,42.68,42.72,138471.0,35.3175,35.3506,35.2927,35.3258,138471.0
2019-06-14 11:40:00,42.71,42.77,42.7,42.72,120876.0,35.3175,35.3671,35.3092,35.3258,120876.0
2019-06-14 11:50:00,42.73,42.78,42.71,42.73,173456.0,35.334,35.3754,35.3175,35.334,173456.0
2019-06-14 12:00:00,42.72,42.74,42.68,42.73,118529.0,35.3258,35.3423,35.2927,35.334,118529.0
2019-06-14 12:10:00,42.73,42.74,42.67,42.68,64677.0,35.334,35.3423,35.2844,35.2927,64677.0
2019-06-14 12:20:00,42.68,42.72,42.65,42.69,78458.0,35.2927,35.3258,35.2679,35.3009,78458.0
2019-06-14 12:30:00,42.68,42.71,42.68,42.68,66128.0,35.2927,35.3175,35.2927,35.2927,66128.0
2019-06-14 12:40:00,42.69,42.7,42.64,42.66,38133.0,35.3009,35.3092,35.2596,35.2761,38133.0
2019-06-14 12:50:00,42.66,42.7,42.66,42.69,29135.0,35.2761,35.3092,35.2761,35.3009,29135.0
2019-06-14 13:00:00,42.69,42.73,42.68,42.7,77763.0,35.3009,35.334,35.2927,35.3092,77763.0
2019-06-14 13:10:00,42.7,42.71,42.67,42.69,46219.0,35.3092,35.3175,35.2844,35.3009,46219.0
2019-06-14 13:20:00,42.68,42.74,42.68,42.72,92081.0,35.2927,35.3423,35.2927,35.3258,92081.0
2019-06-14 13:30:00,42.72,42.75,42.69,42.73,95957.0,35.3258,35.3506,35.3009,35.334,95957.0
2019-06-14 13:40:00,42.73,42.74,42.67,42.67,86829.0,35.334,35.3423,35.2844,35.2844,86829.0
2019-06-14 13:50:00,42.68,42.7,42.66,42.7,64566.0,35.2927,35.3092,35.2761,35.3092,64566.0
2019-06-14 14:00:00,42.69,42.72,42.68,42.71,135800.0,35.3009,35.3258,35.2927,35.3175,135800.0
2019-06-14 14:10:00,42.71,42.75,42.7,42.75,118154.0,35.3175,35.3506,35.3092,35.3506,118154.0
2019-06-14 14:20:00,42.75,42.83,42.74,42.82,154447.0,35.3506,35.4167,35.3423,35.4084,154447.0
2019-06-14 14:30:00,42.82,42.82,42.77,42.8,119130.0,35.4084,35.4084,35.3671,35.3919,119130.0
2019-06-14 14:40:00,42.8,42.81,42.77,42.8,121106.0,35.3919,35.4002,35.3671,35.3919,121106.0
2019-06-14 14:50:00,42.79,42.82,42.78,42.82,138890.0,35.3836,35.4084,35.3754,35.4084,138890.0
2019-06-14 15:00:00,42.81,42.89,42.81,42.85,147544.0,35.4002,35.4663,35.4002,35.4333,147544.0
2019-06-14 15:10:00,42.85,42.91,42.85,42.9,172880.0,35.4333,35.4829,35.4333,35.4746,172880.0
2019-06-14 15:20:00,42.89,42.93,42.88,42.88,168765.0,35.4663,35.4994,35.4581,35.4581,168765.0
2019-06-14 15:30:00,42.89,42.96,42.83,42.95,267431.0,35.4663,35.5242,35.4167,35.5159,267431.0
2019-06-14 15:40:00,42.94,42.94,42.82,42.83,318993.0,35.5077,35.5077,35.4084,35.4167,318993.0
2019-06-14 15:50:00,42.82,42.9,42.81,42.82,660827.0,35.4084,35.4746,35.4002,35.4084,660827.0
2019-06-17 09:30:00,42.73,42.77,42.58,42.64,189743.0,35.334,35.3671,35.21,35.2596,189743.0
2019-06-17 09:40:00,42.64,42.8,42.59,42.8,96302.0,35.2596,35.3919,35.2183,35.3919,96302.0
2019-06-17 09:50:00,42.79,42.93,42.78,42.93,88663.0,35.3836,35.4994,35.3754,35.4994,88663.0
2019-06-17 10:00:00,42.94,43.05,42.91,43.05,115353.0,35.5077,35.5986,35.4829,35.5986,115353.0
2019-06-17 10:10:00,43.04,43.04,42.91,42.93,74231.0,35.5904,35.5904,35.4829,35.4994,74231.0
2019-06-17 10:20:00,42.93,43.01,42.92,42.98,83598.0,35.4994,35.5656,35.4911,35.5408,83598.0
2019-06-17 10:30:00,42.98,43.03,42.95,43.01,77050.0,35.5408,35.5821,35.5159,35.5656,77050.0
2019-06-17 10:40:00,43.01,43.05,42.95,43.01,87369.0,35.5656,35.5986,35.5159,35.5656,87369.0
2019-06-17 10:50:00,43.02,43.05,42.97,43.01,56306.0,35.5738,35.5986,35.5325,35.5656,56306.0
2019-06-17 11:00:00,43.01,43.07,42.98,43.0,71475.0,35.5656,35.6152,35.5408,35.5573,71475.0
2019-06-17 11:10:00,43.0,43.01,42.92,43.0,57072.0,35.5573,35.5656,35.4911,35.5573,57072.0
2019-06-17 11:20:00,43.01,43.04,42.95,42.96,66581.0,35.5656,35.5904,35.5159,35.5242,66581.0
2019-06-17 11:30:00,42.95,43.03,42.94,43.02,123301.0,35.5159,35.5821,35.5077,35.5738,123301.0
2019-06-17 11:40:00,43.02,43.06,43.01,43.05,104030.0,35.5738,35.6069,35.5656,35.5986,104030.0
2019-06-17 11:50:00,43.05,43.08,42.97,43.0,187164.0,35.5986,35.6234,35.5325,35.5573,187164.0
2019-06-17 12:00:00,42.99,43.0,42.85,42.85,138722.0,35.549,35.5573,35.4333,35.4333,138722.0
2019-06-17 12:10:00,42.86,42.86,42.79,42.79,50688.0,35.4415,35.4415,35.3836,35.3836,50688.0
2019-06-17 12:20:00,42.79,42.83,42.77,42.81,58277.0,35.3836,35.4167,35.3671,35.4002,58277.0
2019-06-17 12:30:00,42.8,42.86,42.78,42.85,88371.0,35.3919,35.4415,35.3754,35.4333,88371.0
2019-06-17 12:40:00,42.85,42.86,42.8,42.81,43372.0,35.4333,35.4415,35.3919,35.4002,43372.0
2019-06-17 12:50:00,42.82,42.82,42.75,42.76,31745.0,35.4084,35.4084,35.3506,35.3588,31745.0
2019-06-17 13:00:00,42.76,42.81,42.75,42.76,60765.0,35.3588,35.4002,35.3506,35.3588,60765.0
2019-06-17 13:10:00,42.76,42.76,42.7,42.72,180013.0,35.3588,35.3588,35.3092,35.3258,180013.0
2019-06-17 13:20:00,42.72,42.73,42.67,42.68,89076.0,35.3258,35.334,35.2844,35.2927,89076.0
2019-06-17 13:30:00,42.68,42.69,42.67,42.67,90304.0,35.2927,35.3009,35.2844,35.2844,90304.0
2019-06-17 13:40:00,42.68,42.71,42.66,42.67,57084.0,35.2927,35.3175,35.2761,35.2844,57084.0
2019-06-17 13:50:00,42.66,42.7,42.65,42.68,112923.0,35.2761,35.3092,35.2679,35.2927,112923.0
2019-06-17 14:00:00,42.68,42.71,42.62,42.65,84607.0,35.2927,35.3175,35.2431,35.2679,84607.0
2019-06-17 14:10:00,42.66,42.68,42.64,42.66,60049.0,35.2761,35.2927,35.2596,35.2761,60049.0
2019-06-17 14:20:00,42.66,42.68,42.61,42.61,108770.0,35.2761,35.2927,35.2348,35.2348,108770.0
2019-06-17 14:30:00,42.61,42.64,42.6,42.64,37670.0,35.2348,35.2596,35.2265,35.2596,37670.0
2019-06-17 14:40:00,42.64,42.65,42.6,42.63,44681.0,35.2596,35.2679,35.2265,35.2513,44681.0
2019-06-17 14:50:00,42.62,42.66,42.59,42.66,85739.0,35.2431,35.2761,35.2183,35.2761,85739.0
2019-06-17 15:00:00,42.66,42.66,42.6,42.62,99974.0,35.2761,35.2761,35.2265,35.2431,99974.0
2019-06-17 15:10:00,42.62,42.63,42.58,42.62,216908.0,35.2431,35.2513,35.21,35.2431,216908.0
2019-06-17 15:20:00,42.62,42.67,42.61,42.66,157096.0,35.2431,35.2844,35.2348,35.2761,157096.0
2019-06-17 15:30:00,42.66,42.66,42.57,42.58,176649.0,35.2761,35.2761,35.2017,35.21,176649.0
2019-06-17 15:40:00,42.58,42.6,42.52,42.53,220494.0,35.21,35.2265,35.1604,35.1686,220494.0
2019-06-17 15:50:00,42.52,42.54,42.44,42.5,689934.0,35.1604,35.1769,35.0942,35.1438,689934.0
2019-06-18 09:30:00,42.57,42.93,42.44,42.9,340438.0,35.2017,35.4994,35.0942,35.4746,340438.0
2019-06-18 09:40:00,42.91,43.21,42.85,43.2,486475.0,35.4829,35.7309,35.4333,35.7227,486475.0
2019-06-18 09:50:00,43.21,43.46,43.18,43.36,408401.0,35.7309,35.9377,35.7061,35.855,408401.0
2019-06-18 10:00:00,43.37,43.54,43.35,43.47,310010.0,35.8632,36.0038,35.8467,35.9459,310010.0
2019-06-18 10:10:00,43.46,43.57,43.37,43.37,239049.0,35.9377,36.0286,35.8632,35.8632,239049.0
2019-06-18 10:20:00,43.37,43.61,43.34,43.61,227159.0,35.8632,36.0617,35.8384,36.0617,227159.0
2019-06-18 10:30:00,43.61,43.78,43.58,43.72,259370.0,36.0617,36.2023,36.0369,36.1527,259370.0
2019-06-18 10:40:00,43.71,43.8,43.71,43.79,157181.0,36.1444,36.2188,36.1444,36.2106,157181.0
2019-06-18 10:50:00,43.8,43.81,43.72,43.73,174850.0,36.2188,36.2271,36.1527,36.1609,174850.0
2019-06-18 11:00:00,43.72,43.8,43.68,43.68,130811.0,36.1527,36.2188,36.1196,36.1196,130811.0
2019-06-18 11:10:00,43.69,43.72,43.59,43.65,131726.0,36.1279,36.1527,36.0452,36.0948,131726.0
2019-06-18 11:20:00,43.65,43.65,43.4,43.51,312674.0,36.0948,36.0948,35.8881,35.979,312674.0
2019-06-18 11:30:00,43.5,43.52,43.43,43.49,145161.0,35.9707,35.9873,35.9129,35.9625,145161.0
2019-06-18 11:40:00,43.49,43.55,43.49,43.51,166542.0,35.9625,36.0121,35.9625,35.979,166542.0
2019-06-18 11:50:00,43.52,43.52,43.34,43.36,148500.0,35.9873,35.9873,35.8384,35.855,148500.0
2019-06-18 12:00:00,43.36,43.39,43.35,43.37,112093.0,35.855,35.8798,35.8467,35.8632,112093.0
2019-06-18 12:10:00,43.37,43.39,43.25,43.26,91683.0,35.8632,35.8798,35.764,35.7723,91683.0
2019-06-18 12:20:00,43.27,43.36,43.26,43.34,105066.0,35.7806,35.855,35.7723,35.8384,105066.0
2019-06-18 12:30:00,43.34,43.38,43.32,43.36,99768.0,35.8384,35.8715,35.8219,35.855,99768.0
2019-06-18 12:40:00,43.35,43.37,43.27,43.31,91891.0,35.8467,35.8632,35.7806,35.8136,91891.0
2019-06-18 12:50:00,43.32,43.32,43.24,43.25,116475.0,35.8219,35.8219,35.7557,35.764,116475.0
2019-06-18 13:00:00,43.25,43.25,43.13,43.22,162051.0,35.764,35.764,35.6648,35.7392,162051.0
2019-06-18 13:10:00,43.21,43.31,43.21,43.29,189722.0,35.7309,35.8136,35.7309,35.7971,189722.0
2019-06-18 13:20:00,43.28,43.32,43.25,43.26,81880.0,35.7888,35.8219,35.764,35.7723,81880.0
2019-06-18 13:30:00,43.26,43.32,43.26,43.31,131929.0,35.7723,35.8219,35.7723,35.8136,131929.0
2019-06-18 13:40:00,43.3,43.36,43.29,43.34,80142.0,35.8054,35.855,35.7971,35.8384,80142.0
2019-06-18 13:50:00,43.34,43.41,43.33,43.41,86340.0,35.8384,35.8963,35.8302,35.8963,86340.0
2019-06-18 14:00:00,43.41,43.48,43.38,43.48,157223.0,35.8963,35.9542,35.8715,35.9542,157223.0
2019-06-18 14:10:00,43.48,43.64,43.47,43.64,190341.0,35.9542,36.0865,35.9459,36.0865,190341.0
2019-06-18 14:20:00,43.64,43.74,43.63,43.69,184459.0,36.0865,36.1692,36.0782,36.1279,184459.0
2019-06-18 14:30:00,43.69,43.73,43.59,43.59,167529.0,36.1279,36.1609,36.0452,36.0452,167529.0
2019-06-18 14:40:00,43.59,43.65,43.58,43.65,179623.0,36.0452,36.0948,36.0369,36.0948,179623.0
2019-06-18 14:50:00,43.65,43.67,43.62,43.65,193664.0,36.0948,36.1113,36.07,36.0948,193664.0
2019-06-18 15:00:00,43.65,43.66,43.59,43.61,136692.0,36.0948,36.1031,36.0452,36.0617,136692.0
2019-06-18 15:10:00,43.61,43.63,43.55,43.62,172551.0,36.0617,36.0782,36.0121,36.07,172551.0
2019-06-18 15:20:00,43.62,43.63,43.59,43.59,267423.0,36.07,36.0782,36.0452,36.0452,267423.0
2019-06-18 15:30:00,43.59,43.6,43.43,43.43,338432.0,36.0452,36.0534,35.9129,35.9129,338432.0
2019-06-18 15:40:00,43.44,43.5,43.39,43.4,413575.0,35.9211,35.9707,35.8798,35.8881,413575.0
2019-06-18 15:50:00,43.4,43.43,43.26,43.36,958926.0,35.8881,35.9129,35.7723,35.855,958926.0
2019-06-19 09:30:00,43.7,43.85,43.62,43.69,256989.0,36.1361,36.2602,36.07,36.1279,256989.0
2019-06-19 09:40:00,43.7,43.91,43.6,43.68,188532.0,36.1361,36.3098,36.0534,36.1196,188532.0
2019-06-19 09:50:00,43.67,43.77,43.63,43.73,88302.0,36.1113,36.194,36.0782,36.1609,88302.0
2019-06-19 10:00:00,43.74,43.76,43.64,43.73,180657.0,36.1692,36.1857,36.0865,36.1609,180657.0
2019-06-19 10:10:00,43.73,43.75,43.64,43.65,107044.0,36.1609,36.1775,36.0865,36.0948,107044.0
2019-06-19 10:20:00,43.64,43.65,43.5,43.57,99058.0,36.0865,36.0948,35.9707,36.0286,99058.0
2019-06-19 10:30:00,43.57,43.65,43.51,43.65,80852.0,36.0286,36.0948,35.979,36.0948,80852.0
2019-06-19 10:40:00,43.65,43.69,43.55,43.57,85989.0,36.0948,36.1279,36.0121,36.0286,85989.0
2019-06-19 10:50:00,43.57,43.66,43.56,43.58,109723.0,36.0286,36.1031,36.0204,36.0369,109723.0
2019-06-19 11:00:00,43.58,43.63,43.52,43.54,161967.0,36.0369,36.0782,35.9873,36.0038,161967.0
2019-06-19 11:10:00,43.54,43.59,43.51,43.58,99876.0,36.0038,36.0452,35.979,36.0369,99876.0
2019-06-19 11:20:00,43.57,43.67,43.57,43.62,168583.0,36.0286,36.1113,36.0286,36.07,168583.0
2019-06-19 11:30:00,43.63,43.7,43.61,43.68,326004.0,36.0782,36.1361,36.0617,36.1196,326004.0
2019-06-19 11:40:00,43.67,43.78,43.67,43.73,150388.0,36.1113,36.2023,36.1113,36.1609,150388.0
2019-06-19 11:50:00,43.73,43.79,43.7,43.75,122389.0,36.1609,36.2106,36.1361,36.1775,122389.0
2019-06-19 12:00:00,43.75,43.81,43.72,43.73,142620.0,36.1775,36.2271,36.1527,36.1609,142620.0
2019-06-19 12:10:00,43.73,43.77,43.71,43.74,115449.0,36.1609,36.194,36.1444,36.1692,115449.0
2019-06-19 12:20:00,43.73,43.75,43.66,43.69,107568.0,36.1609,36.1775,36.1031,36.1279,107568.0
2019-06-19 12:30:00,43.69,43.69,43.63,43.66,77812.0,36.1279,36.1279,36.0782,36.1031,77812.0
2019-06-19 12:40:00,43.66,43.68,43.63,43.68,57074.0,36.1031,36.1196,36.0782,36.1196,57074.0
2019-06-19 12:50:00,43.68,43.7,43.64,43.68,63168.0,36.1196,36.1361,36.0865,36.1196,63168.0
2019-06-19 13:00:00,43.68,43.7,43.65,43.66,70852.0,36.1196,36.1361,36.0948,36.1031,70852.0
2019-06-19 13:10:00,43.66,43.67,43.62,43.64,70674.0,36.1031,36.1113,36.07,36.0865,70674.0
2019-06-19 13:20:00,43.64,43.67,43.62,43.62,81834.0,36.0865,36.1113,36.07,36.07,81834.0
2019-06-19 13:30:00,43.63,43.66,43.6,43.63,66365.0,36.0782,36.1031,36.0534,36.0782,66365.0
2019-06-19 13:40:00,43.63,43.64,43.58,43.61,63403.0,36.0782,36.0865,36.0369,36.0617,63403.0
2019-06-19 13:50:00,43.61,43.66,43.48,43.59,146417.0,36.0617,36.1031,35.9542,36.0452,146417.0
2019-06-19 14:00:00,43.59,43.62,43.26,43.29,405645.0,36.0452,36.07,35.7723,35.7971,405645.0
2019-06-19 14:10:00,43.28,43.39,43.27,43.32,176579.0,35.7888,35.8798,35.7806,35.8219,176579.0
2019-06-19 14:20:00,43.33,43.33,43.19,43.22,160741.0,35.8302,35.8302,35.7144,35.7392,160741.0
2019-06-19 14:30:00,43.22,43.31,43.16,43.16,179197.0,35.7392,35.8136,35.6896,35.6896,179197.0
2019-06-19 14:40:00,43.16,43.29,43.12,43.28,180460.0,35.6896,35.7971,35.6565,35.7888,180460.0
2019-06-19 14:50:00,43.28,43.3,43.19,43.22,170647.0,35.7888,35.8054,35.7144,35.7392,170647.0
2019-06-19 15:00:00,43.22,43.31,43.19,43.3,152485.0,35.7392,35.8136,35.7144,35.8054,152485.0
2019-06-19 15:10:00,43.3,43.41,43.28,43.41,128763.0,35.8054,35.8963,35.7888,35.8963,128763.0
2019-06-19 15:20:00,43.4,43.42,43.33,43.34,143311.0,35.8881,35.9046,35.8302,35.8384,143311.0
2019-06-19 15:30:00,43.34,43.36,43.17,43.17,222700.0,35.8384,35.855,35.6979,35.6979,222700.0
2019-06-19 15:40:00,43.18,43.27,43.14,43.14,334462.0,35.7061,35.7806,35.6731,35.6731,334462.0
2019-06-19 15:50:00,43.15,43.21,43.11,43.13,917362.0,35.6813,35.7309,35.6483,35.6648,917362.0
2019-06-20 09:30:00,43.6,43.95,43.53,43.58,608668.0,36.0534,36.3429,35.9956,36.0369,608668.0
2019-06-20 09:40:00,43.6,43.7,43.46,43.52,550703.0,36.0534,36.1361,35.9377,35.9873,550703.0
2019-06-20 09:50:00,43.52,43.62,43.42,43.46,267823.0,35.9873,36.07,35.9046,35.9377,267823.0
2019-06-20 10:00:00,43.46,43.55,43.43,43.48,324889.0,35.9377,36.0121,35.9129,35.9542,324889.0
2019-06-20 10:10:00,43.49,43.51,43.39,43.4,165834.0,35.9625,35.979,35.8798,35.8881,165834.0
2019-06-20 10:20:00,43.4,43.49,43.35,43.44,189111.0,35.8881,35.9625,35.8467,35.9211,189111.0
2019-06-20 10:30:00,43.44,43.45,43.36,43.37,107866.0,35.9211,35.9294,35.855,35.8632,107866.0
2019-06-20 10:40:00,43.37,43.43,43.32,43.42,100653.0,35.8632,35.9129,35.8219,35.9046,100653.0
2019-06-20 10:50:00,43.43,43.44,43.25,43.29,117286.0,35.9129,35.9211,35.764,35.7971,117286.0
2019-06-20 11:00:00,43.27,43.31,43.19,43.19,126729.0,35.7806,35.8136,35.7144,35.7144,126729.0
2019-06-20 11:10:00,43.19,43.19,43.05,43.11,101982.0,35.7144,35.7144,35.5986,35.6483,101982.0
2019-06-20 11:20:00,43.11,43.17,43.1,43.16,89537.0,35.6483,35.6979,35.64,35.6896,89537.0
2019-06-20 11:30:00,43.16,43.2,43.1,43.13,157382.0,35.6896,35.7227,35.64,35.6648,157382.0
2019-06-20 11:40:00,43.13,43.19,43.1,43.18,111843.0,35.6648,35.7144,35.64,35.7061,111843.0
2019-06-20 11:50:00,43.18,43.2,43.16,43.18,93473.0,35.7061,35.7227,35.6896,35.7061,93473.0
2019-06-20 12:00:00,43.18,43.24,43.16,43.22,162660.0,35.7061,35.7557,35.6896,35.7392,162660.0
2019-06-20 12:10:00,43.22,43.22,42.99,43.03,165605.0,35.7392,35.7392,35.549,35.5821,165605.0
2019-06-20 12:20:00,43.02,43.16,43.01,43.15,117994.0,35.5738,35.6896,35.5656,35.6813,117994.0
2019-06-20 12:30:00,43.15,43.24,43.14,43.17,95984.0,35.6813,35.7557,35.6731,35.6979,95984.0
2019-06-20 12:40:00,43.16,43.2,43.15,43.18,84545.0,35.6896,35.7227,35.6813,35.7061,84545.0
2019-06-20 12:50:00,43.19,43.23,43.14,43.2,66916.0,35.7144,35.7475,35.6731,35.7227,66916.0
2019-06-20 13:00:00,43.21,43.29,43.19,43.27,101190.0,35.7309,35.7971,35.7144,35.7806,101190.0
2019-06-20 13:10:00,43.27,43.28,43.2,43.23,96110.0,35.7806,35.7888,35.7227,35.7475,96110.0
2019-06-20 13:20:00,43.23,43.37,43.22,43.34,186029.0,35.7475,35.8632,35.7392,35.8384,186029.0
2019-06-20 13:30:00,43.34,43.38,43.31,43.32,89667.0,35.8384,35.8715,35.8136,35.8219,89667.0
2019-06-20 13:40:00,43.32,43.37,43.31,43.34,93095.0,35.8219,35.8632,35.8136,35.8384,93095.0
2019-06-20 13:50:00,43.34,43.35,43.28,43.31,118011.0,35.8384,35.8467,35.7888,35.8136,118011.0
2019-06-20 14:00:00,43.3,43.4,43.3,43.39,82481.0,35.8054,35.8881,35.8054,35.8798,82481.0
2019-06-20 14:10:00,43.4,43.46,43.37,43.46,94861.0,35.8881,35.9377,35.8632,35.9377,94861.0
2019-06-20 14:20:00,43.47,43.52,43.44,43.5,112685.0,35.9459,35.9873,35.9211,35.9707,112685.0
2019-06-20 14:30:00,43.49,43.54,43.46,43.48,96413.0,35.9625,36.0038,35.9377,35.9542,96413.0
2019-06-20 14:40:00,43.49,43.5,43.44,43.47,68026.0,35.9625,35.9707,35.9211,35.9459,68026.0
2019-06-20 14:50:00,43.47,43.47,43.38,43.41,87735.0,35.9459,35.9459,35.8715,35.8963,87735.0
2019-06-20 15:00:00,43.41,43.42,43.32,43.33,143337.0,35.8963,35.9046,35.8219,35.8302,143337.0
2019-06-20 15:10:00,43.33,43.38,43.32,43.38,118831.0,35.8302,35.8715,35.8219,35.8715,118831.0
2019-06-20 15:20:00,43.38,43.46,43.37,43.45,310860.0,35.8715,35.9377,35.8632,35.9294,310860.0
2019-06-20 15:30:00,43.45,43.51,43.39,43.51,384042.0,35.9294,35.979,35.8798,35.979,384042.0
2019-06-20 15:40:00,43.51,43.54,43.48,43.5,460770.0,35.979,36.0038,35.9542,35.9707,460770.0
2019-06-20 15:50:00,43.5,43.53,43.42,43.45,1383387.0,35.9707,35.9956,35.9046,35.9294,1383387.0
2019-06-21 09:30:00,43.58,43.94,43.44,43.9,1344126.0,36.0369,36.3346,35.9211,36.3015,1344126.0
2019-06-21 09:40:00,43.9,43.98,43.77,43.77,189993.0,36.3015,36.3677,36.194,36.194,189993.0
2019-06-21 09:50:00,43.77,43.89,43.73,43.88,156786.0,36.194,36.2932,36.1609,36.285,156786.0
2019-06-21 10:00:00,43.89,43.96,43.75,43.96,209709.0,36.2932,36.3511,36.1775,36.3511,209709.0
2019-06-21 10:10:00,43.95,44.01,43.89,43.96,162350.0,36.3429,36.3925,36.2932,36.3511,162350.0
2019-06-21 10:20:00,43.96,44.02,43.95,44.0,106677.0,36.3511,36.4007,36.3429,36.3842,106677.0
2019-06-21 10:30:00,44.0,44.03,43.95,43.99,123388.0,36.3842,36.409,36.3429,36.3759,123388.0
2019-06-21 10:40:00,43.99,44.07,43.96,44.05,120794.0,36.3759,36.4421,36.3511,36.4255,120794.0
2019-06-21 10:50:00,44.05,44.08,44.01,44.08,142768.0,36.4255,36.4504,36.3925,36.4504,142768.0
2019-06-21 11:00:00,44.07,44.17,44.05,44.11,178999.0,36.4421,36.5248,36.4255,36.4752,178999.0
2019-06-21 11:10:00,44.1,44.12,43.99,44.07,204004.0,36.4669,36.4834,36.3759,36.4421,204004.0
2019-06-21 11:20:00,44.07,44.09,43.99,44.01,125974.0,36.4421,36.4586,36.3759,36.3925,125974.0
2019-06-21 11:30:00,44.01,44.1,43.99,44.04,112390.0,36.3925,36.4669,36.3759,36.4173,112390.0
2019-06-21 11:40:00,44.03,44.07,43.98,43.99,120385.0,36.409,36.4421,36.3677,36.3759,120385.0
2019-06-21 11:50:00,43.99,44.02,43.96,43.97,100148.0,36.3759,36.4007,36.3511,36.3594,100148.0
2019-06-21 12:00:00,43.96,43.99,43.95,43.98,96670.0,36.3511,36.3759,36.3429,36.3677,96670.0
2019-06-21 12:10:00,43.98,44.01,43.9,43.91,180672.0,36.3677,36.3925,36.3015,36.3098,180672.0
2019-06-21 12:20:00,43.91,43.96,43.9,43.91,97798.0,36.3098,36.3511,36.3015,36.3098,97798.0
2019-06-21 12:30:00,43.91,43.93,43.88,43.93,72714.0,36.3098,36.3263,36.285,36.3263,72714.0
2019-06-21 12:40:00,43.92,43.97,43.91,43.97,73733.0,36.3181,36.3594,36.3098,36.3594,73733.0
2019-06-21 12:50:00,43.96,43.98,43.93,43.95,48965.0,36.3511,36.3677,36.3263,36.3429,48965.0
2019-06-21 13:00:00,43.95,43.96,43.88,43.91,76363.0,36.3429,36.3511,36.285,36.3098,76363.0
2019-06-21 13:10:00,43.91,43.92,43.88,43.91,52444.0,36.3098,36.3181,36.285,36.3098,52444.0
2019-06-21 13:20:00,43.9,43.93,43.86,43.92,95965.0,36.3015,36.3263,36.2684,36.3181,95965.0
2019-06-21 13:30:00,43.92,43.95,43.91,43.93,82605.0,36.3181,36.3429,36.3098,36.3263,82605.0
2019-06-21 13:40:00,43.93,43.96,43.92,43.94,78645.0,36.3263,36.3511,36.3181,36.3346,78645.0
2019-06-21 13:50:00,43.94,43.97,43.93,43.96,69537.0,36.3346,36.3594,36.3263,36.3511,69537.0
2019-06-21 14:00:00,43.96,44.0,43.94,43.97,107716.0,36.3511,36.3842,36.3346,36.3594,107716.0
2019-06-21 14:10:00,43.98,43.99,43.93,43.95,108433.0,36.3677,36.3759,36.3263,36.3429,108433.0
2019-06-21 14:20:00,43.96,43.97,43.93,43.94,88531.0,36.3511,36.3594,36.3263,36.3346,88531.0
2019-06-21 14:30:00,43.95,43.95,43.82,43.83,147450.0,36.3429,36.3429,36.2354,36.2436,147450.0
2019-06-21 14:40:00,43.83,43.88,43.82,43.87,101217.0,36.2436,36.285,36.2354,36.2767,101217.0
2019-06-21 14:50:00,43.87,43.88,43.82,43.83,67625.0,36.2767,36.285,36.2354,36.2436,67625.0
2019-06-21 15:00:00,43.83,43.91,43.81,43.89,132762.0,36.2436,36.3098,36.2271,36.2932,132762.0
2019-06-21 15:10:00,43.89,43.93,43.87,43.93,97902.0,36.2932,36.3263,36.2767,36.3263,97902.0
2019-06-21 15:20:00,43.93,43.93,43.84,43.84,189422.0,36.3263,36.3263,36.2519,36.2519,189422.0
2019-06-21 15:30:00,43.84,43.86,43.74,43.74,226411.0,36.2519,36.2684,36.1692,36.1692,226411.0
2019-06-21 15:40:00,43.75,43.84,43.72,43.75,361796.0,36.1775,36.2519,36.1527,36.1775,361796.0
2019-06-21 15:50:00,43.74,43.75,43.52,43.59,896530.0,36.1692,36.1775,35.9873,36.0452,896530.0
2019-06-24 09:30:00,43.5,43.63,43.25,43.6,344067.0,35.9707,36.0782,35.764,36.0534,344067.0
2019-06-24 09:40:00,43.62,43.8,43.61,43.7,171200.0,36.07,36.2188,36.0617,36.1361,171200.0
2019-06-24 09:50:00,43.7,43.89,43.7,43.81,162375.0,36.1361,36.2932,36.1361,36.2271,162375.0
2019-06-24 10:00:00,43.81,43.89,43.75,43.85,177441.0,36.2271,36.2932,36.1775,36.2602,177441.0
2019-06-24 10:10:00,43.85,43.9,43.78,43.83,172393.0,36.2602,36.3015,36.2023,36.2436,172393.0
2019-06-24 10:20:00,43.83,43.84,43.72,43.82,91310.0,36.2436,36.2519,36.1527,36.2354,91310.0
2019-06-24 10:30:00,43.82,43.87,43.79,43.84,89067.0,36.2354,36.2767,36.2106,36.2519,89067.0
2019-06-24 10:40:00,43.85,43.87,43.77,43.79,132759.0,36.2602,36.2767,36.194,36.2106,132759.0
2019-06-24 10:50:00,43.78,43.83,43.69,43.75,119631.0,36.2023,36.2436,36.1279,36.1775,119631.0
2019-06-24 11:00:00,43.75,43.77,43.7,43.73,75067.0,36.1775,36.194,36.1361,36.1609,75067.0
2019-06-24 11:10:00,43.73,43.74,43.55,43.57,77231.0,36.1609,36.1692,36.0121,36.0286,77231.0
2019-06-24 11:20:00,43.56,43.59,43.53,43.57,64841.0,36.0204,36.0452,35.9956,36.0286,64841.0
2019-06-24 11:30:00,43.57,43.65,43.57,43.62,53421.0,36.0286,36.0948,36.0286,36.07,53421.0
2019-06-24 11:40:00,43.62,43.65,43.58,43.59,50132.0,36.07,36.0948,36.0369,36.0452,50132.0
2019-06-24 11:50:00,43.59,43.6,43.51,43.52,55221.0,36.0452,36.0534,35.979,35.9873,55221.0
2019-06-24 12:00:00,43.52,43.56,43.5,43.52,64659.0,35.9873,36.0204,35.9707,35.9873,64659.0
2019-06-24 12:10:00,43.51,43.57,43.5,43.56,53683.0,35.979,36.0286,35.9707,36.0204,53683.0
2019-06-24 12:20:00,43.56,43.57,43.47,43.47,43990.0,36.0204,36.0286,35.9459,35.9459,43990.0
2019-06-24 12:30:00,43.47,43.47,43.41,43.43,42780.0,35.9459,35.9459,35.8963,35.9129,42780.0
2019-06-24 12:40:00,43.43,43.48,43.4,43.48,49906.0,35.9129,35.9542,35.8881,35.9542,49906.0
2019-06-24 12:50:00,43.48,43.49,43.44,43.45,50576.0,35.9542,35.9625,35.9211,35.9294,50576.0
2019-06-24 13:00:00,43.45,43.45,43.4,43.4,58442.0,35.9294,35.9294,35.8881,35.8881,58442.0
2019-06-24 13:10:00,43.41,43.42,43.33,43.34,162528.0,35.8963,35.9046,35.8302,35.8384,162528.0
2019-06-24 13:20:00,43.34,43.4,43.33,43.36,71758.0,35.8384,35.8881,35.8302,35.855,71758.0
2019-06-24 13:30:00,43.36,43.46,43.34,43.45,104257.0,35.855,35.9377,35.8384,35.9294,104257.0
2019-06-24 13:40:00,43.44,43.46,43.38,43.41,131175.0,35.9211,35.9377,35.8715,35.8963,131175.0
2019-06-24 13:50:00,43.41,43.41,43.35,43.4,83323.0,35.8963,35.8963,35.8467,35.8881,83323.0
2019-06-24 14:00:00,43.4,43.42,43.38,43.41,89895.0,35.8881,35.9046,35.8715,35.8963,89895.0
2019-06-24 14:10:00,43.41,43.43,43.33,43.34,110597.0,35.8963,35.9129,35.8302,35.8384,110597.0
2019-06-24 14:20:00,43.34,43.35,43.29,43.31,91678.0,35.8384,35.8467,35.7971,35.8136,91678.0
2019-06-24 14:30:00,43.31,43.32,43.27,43.29,97427.0,35.8136,35.8219,35.7806,35.7971,97427.0
2019-06-24 14:40:00,43.29,43.3,43.2,43.2,87479.0,35.7971,35.8054,35.7227,35.7227,87479.0
2019-06-24 14:50:00,43.2,43.26,43.19,43.25,125469.0,35.7227,35.7723,35.7144,35.764,125469.0
2019-06-24 15:00:00,43.25,43.28,43.22,43.23,119449.0,35.764,35.7888,35.7392,35.7475,119449.0
2019-06-24 15:10:00,43.23,43.27,43.2,43.21,136559.0,35.7475,35.7806,35.7227,35.7309,136559.0
2019-06-24 15:20:00,43.21,43.27,43.19,43.24,157013.0,35.7309,35.7806,35.7144,35.7557,157013.0
2019-06-24 15:30:00,43.25,43.26,43.16,43.18,374846.0,35.764,35.7723,35.6896,35.7061,374846.0
2019-06-24 15:40:00,43.18,43.21,43.08,43.08,495975.0,35.7061,35.7309,35.6234,35.6234,495975.0
2019-06-24 15:50:00,43.09,43.09,42.99,43.07,1259489.0,35.6317,35.6317,35.549,35.6152,1259489.0
2019-06-25 09:30:00,42.97,43.0,42.32,42.34,371129.0,35.5325,35.5573,34.995,35.0115,371129.0
2019-06-25 09:40:00,42.33,42.43,42.27,42.33,344334.0,35.0033,35.0859,34.9536,35.0033,344334.0
2019-06-25 09:50:00,42.31,42.47,42.3,42.4,252450.0,34.9867,35.119,34.9785,35.0611,252450.0
2019-06-25 10:00:00,42.4,42.48,42.3,42.39,172804.0,35.0611,35.1273,34.9785,35.0529,172804.0
2019-06-25 10:10:00,42.41,42.48,42.37,42.37,119512.0,35.0694,35.1273,35.0363,35.0363,119512.0
2019-06-25 10:20:00,42.37,42.39,42.24,42.39,296589.0,35.0363,35.0529,34.9288,35.0529,296589.0
2019-06-25 10:30:00,42.39,42.45,42.34,42.4,136946.0,35.0529,35.1025,35.0115,35.0611,136946.0
2019-06-25 10:40:00,42.4,42.44,42.34,42.34,152850.0,35.0611,35.0942,35.0115,35.0115,152850.0
2019-06-25 10:50:00,42.34,42.39,42.31,42.37,277722.0,35.0115,35.0529,34.9867,35.0363,277722.0
2019-06-25 11:00:00,42.38,42.49,42.34,42.48,217300.0,35.0446,35.1356,35.0115,35.1273,217300.0
2019-06-25 11:10:00,42.48,42.63,42.46,42.61,198597.0,35.1273,35.2513,35.1108,35.2348,198597.0
2019-06-25 11:20:00,42.6,42.68,42.58,42.64,157931.0,35.2265,35.2927,35.21,35.2596,157931.0
2019-06-25 11:30:00,42.64,42.67,42.58,42.64,140789.0,35.2596,35.2844,35.21,35.2596,140789.0
2019-06-25 11:40:00,42.64,42.7,42.62,42.67,139887.0,35.2596,35.3092,35.2431,35.2844,139887.0
2019-06-25 11:50:00,42.67,42.73,42.65,42.72,95725.0,35.2844,35.334,35.2679,35.3258,95725.0
2019-06-25 12:00:00,42.72,42.76,42.65,42.73,108147.0,35.3258,35.3588,35.2679,35.334,108147.0
2019-06-25 12:10:00,42.73,42.75,42.69,42.72,110868.0,35.334,35.3506,35.3009,35.3258,110868.0
2019-06-25 12:20:00,42.72,42.75,42.68,42.75,85363.0,35.3258,35.3506,35.2927,35.3506,85363.0
2019-06-25 12:30:00,42.75,42.78,42.69,42.7,172038.0,35.3506,35.3754,35.3009,35.3092,172038.0
2019-06-25 12:40:00,42.69,42.72,42.64,42.66,370113.0,35.3009,35.3258,35.2596,35.2761,370113.0
2019-06-25 12:50:00,42.66,42.68,42.6,42.63,112135.0,35.2761,35.2927,35.2265,35.2513,112135.0
2019-06-25 13:00:00,42.64,42.7,42.54,42.7,238102.0,35.2596,35.3092,35.1769,35.3092,238102.0
2019-06-25 13:10:00,42.7,42.77,42.66,42.71,118096.0,35.3092,35.3671,35.2761,35.3175,118096.0
2019-06-25 13:20:00,42.71,42.74,42.67,42.72,177978.0,35.3175,35.3423,35.2844,35.3258,177978.0
2019-06-25 13:30:00,42.71,42.73,42.63,42.66,104069.0,35.3175,35.334,35.2513,35.2761,104069.0
2019-06-25 13:40:00,42.66,42.7,42.64,42.65,107670.0,35.2761,35.3092,35.2596,35.2679,107670.0
2019-06-25 13:50:00,42.65,42.7,42.62,42.63,129042.0,35.2679,35.3092,35.2431,35.2513,129042.0
2019-06-25 14:00:00,42.64,42.66,42.59,42.65,131073.0,35.2596,35.2761,35.2183,35.2679,131073.0
2019-06-25 14:10:00,42.64,42.74,42.62,42.7,106522.0,35.2596,35.3423,35.2431,35.3092,106522.0
2019-06-25 14:20:00,42.7,42.71,42.59,42.64,163487.0,35.3092,35.3175,35.2183,35.2596,163487.0
2019-06-25 14:30:00,42.65,42.69,42.62,42.67,141546.0,35.2679,35.3009,35.2431,35.2844,141546.0
2019-06-25 14:40:00,42.68,42.74,42.65,42.74,111850.0,35.2927,35.3423,35.2679,35.3423,111850.0
2019-06-25 14:50:00,42.74,42.78,42.69,42.75,128789.0,35.3423,35.3754,35.3009,35.3506,128789.0
2019-06-25 15:00:00,42.76,42.77,42.71,42.77,221691.0,35.3588,35.3671,35.3175,35.3671,221691.0
2019-06-25 15:10:00,42.76,42.77,42.67,42.7,162777.0,35.3588,35.3671,35.2844,35.3092,162777.0
2019-06-25 15:20:00,42.7,42.76,42.69,42.73,300661.0,35.3092,35.3588,35.3009,35.334,300661.0
2019-06-25 15:30:00,42.73,42.75,42.63,42.69,436066.0,35.334,35.3506,35.2513,35.3009,436066.0
2019-06-25 15:40:00,42.69,42.7,42.56,42.6,501540.0,35.3009,35.3092,35.1934,35.2265,501540.0
2019-06-25 15:50:00,42.6,42.67,42.52,42.66,958511.0,35.2265,35.2844,35.1604,35.2761,958511.0
2019-06-26 09:30:00,42.78,43.06,42.75,43.04,300296.0,35.3754,35.6069,35.3506,35.5904,300296.0
2019-06-26 09:40:00,43.05,43.05,42.75,42.77,222823.0,35.5986,35.5986,35.3506,35.3671,222823.0
2019-06-26 09:50:00,42.8,42.91,42.78,42.9,246789.0,35.3919,35.4829,35.3754,35.4746,246789.0
2019-06-26 10:00:00,42.91,43.0,42.89,42.91,251542.0,35.4829,35.5573,35.4663,35.4829,251542.0
2019-06-26 10:10:00,42.91,43.0,42.8,43.0,180264.0,35.4829,35.5573,35.3919,35.5573,180264.0
2019-06-26 10:20:00,42.99,43.1,42.98,43.09,162347.0,35.549,35.64,35.5408,35.6317,162347.0
2019-06-26 10:30:00,43.09,43.2,43.09,43.15,131380.0,35.6317,35.7227,35.6317,35.6813,131380.0
2019-06-26 10:40:00,43.15,43.18,43.07,43.16,133318.0,35.6813,35.7061,35.6152,35.6896,133318.0
2019-06-26 10:50:00,43.16,43.19,43.1,43.17,87796.0,35.6896,35.7144,35.64,35.6979,87796.0
2019-06-26 11:00:00,43.17,43.29,43.16,43.18,216389.0,35.6979,35.7971,35.6896,35.7061,216389.0
2019-06-26 11:10:00,43.18,43.18,43.01,43.08,166662.0,35.7061,35.7061,35.5656,35.6234,166662.0
2019-06-26 11:20:00,43.07,43.17,43.04,43.16,125318.0,35.6152,35.6979,35.5904,35.6896,125318.0
2019-06-26 11:30:00,43.16,43.19,43.13,43.16,115315.0,35.6896,35.7144,35.6648,35.6896,115315.0
2019-06-26 11:40:00,43.15,43.16,43.05,43.08,184390.0,35.6813,35.6896,35.5986,35.6234,184390.0
2019-06-26 11:50:00,43.08,43.13,43.03,43.13,154276.0,35.6234,35.6648,35.5821,35.6648,154276.0
2019-06-26 12:00:00,43.13,43.15,43.09,43.13,62337.0,35.6648,35.6813,35.6317,35.6648,62337.0
2019-06-26 12:10:00,43.13,43.15,43.1,43.14,58699.0,35.6648,35.6813,35.64,35.6731,58699.0
2019-06-26 12:20:00,43.15,43.16,43.09,43.12,64250.0,35.6813,35.6896,35.6317,35.6565,64250.0
2019-06-26 12:30:00,43.12,43.12,43.01,43.04,121465.0,35.6565,35.6565,35.5656,35.5904,121465.0
2019-06-26 12:40:00,43.04,43.1,43.02,43.06,72814.0,35.5904,35.64,35.5738,35.6069,72814.0
2019-06-26 12:50:00,43.06,43.07,43.02,43.06,61371.0,35.6069,35.6152,35.5738,35.6069,61371.0
2019-06-26 13:00:00,43.06,43.06,42.98,42.99,69327.0,35.6069,35.6069,35.5408,35.549,69327.0
2019-06-26 13:10:00,42.98,43.03,42.97,42.98,72527.0,35.5408,35.5821,35.5325,35.5408,72527.0
2019-06-26 13:20:00,42.98,43.01,42.97,42.97,82484.0,35.5408,35.5656,35.5325,35.5325,82484.0
2019-06-26 13:30:00,42.97,42.99,42.93,42.98,199655.0,35.5325,35.549,35.4994,35.5408,199655.0
2019-06-26 13:40:00,42.98,43.01,42.94,43.01,74832.0,35.5408,35.5656,35.5077,35.5656,74832.0
2019-06-26 13:50:00,43.0,43.02,42.97,43.0,48557.0,35.5573,35.5738,35.5325,35.5573,48557.0
2019-06-26 14:00:00,43.0,43.01,42.97,42.97,80385.0,35.5573,35.5656,35.5325,35.5325,80385.0
2019-06-26 14:10:00,42.96,43.05,42.96,43.04,100171.0,35.5242,35.5986,35.5242,35.5904,100171.0
2019-06-26 14:20:00,43.04,43.09,43.03,43.06,99825.0,35.5904,35.6317,35.5821,35.6069,99825.0
2019-06-26 14:30:00,43.06,43.06,43.02,43.05,89224.0,35.6069,35.6069,35.5738,35.5986,89224.0
2019-06-26 14:40:00,43.07,43.14,43.05,43.13,161724.0,35.6152,35.6731,35.5986,35.6648,161724.0
2019-06-26 14:50:00,43.13,43.15,43.09,43.14,112510.0,35.6648,35.6813,35.6317,35.6731,112510.0
2019-06-26 15:00:00,43.14,43.15,43.06,43.09,256922.0,35.6731,35.6813,35.6069,35.6317,256922.0
2019-06-26 15:10:00,43.1,43.15,43.04,43.13,162441.0,35.64,35.6813,35.5904,35.6648,162441.0
2019-06-26 15:20:00,43.14,43.16,43.11,43.14,164362.0,35.6731,35.6896,35.6483,35.6731,164362.0
2019-06-26 15:30:00,43.13,43.22,43.12,43.15,211546.0,35.6648,35.7392,35.6565,35.6813,211546.0
2019-06-26 15:40:00,43.15,43.16,43.07,43.1,320763.0,35.6813,35.6896,35.6152,35.64,320763.0
2019-06-26 15:50:00,43.1,43.11,42.99,43.0,660255.0,35.64,35.6483,35.549,35.5573,660255.0
2019-06-27 09:30:00,43.19,43.63,43.19,43.47,361093.0,35.7144,36.0782,35.7144,35.9459,361093.0
2019-06-27 09:40:00,43.47,43.57,43.44,43.51,162303.0,35.9459,36.0286,35.9211,35.979,162303.0
2019-06-27 09:50:00,43.53,43.59,43.43,43.46,259910.0,35.9956,36.0452,35.9129,35.9377,259910.0
2019-06-27 10:00:00,43.47,43.48,43.22,43.27,167776.0,35.9459,35.9542,35.7392,35.7806,167776.0
2019-06-27 10:10:00,43.27,43.35,43.25,43.34,97913.0,35.7806,35.8467,35.764,35.8384,97913.0
2019-06-27 10:20:00,43.34,43.35,43.27,43.3,83274.0,35.8384,35.8467,35.7806,35.8054,83274.0
2019-06-27 10:30:00,43.3,43.33,43.25,43.29,101123.0,35.8054,35.8302,35.764,35.7971,101123.0
2019-06-27 10:40:00,43.29,43.34,43.26,43.26,106390.0,35.7971,35.8384,35.7723,35.7723,106390.0
2019-06-27 10:50:00,43.27,43.36,43.27,43.33,148633.0,35.7806,35.855,35.7806,35.8302,148633.0
2019-06-27 11:00:00,43.33,43.37,43.3,43.34,169840.0,35.8302,35.8632,35.8054,35.8384,169840.0
2019-06-27 11:10:00,43.33,43.34,43.11,43.16,166074.0,35.8302,35.8384,35.6483,35.6896,166074.0
2019-06-27 11:20:00,43.17,43.25,43.08,43.24,97172.0,35.6979,35.764,35.6234,35.7557,97172.0
2019-06-27 11:30:00,43.24,43.29,43.19,43.25,196101.0,35.7557,35.7971,35.7144,35.764,196101.0
2019-06-27 11:40:00,43.24,43.33,43.24,43.32,104465.0,35.7557,35.8302,35.7557,35.8219,104465.0
2019-06-27 11:50:00,43.32,43.41,43.32,43.36,125645.0,35.8219,35.8963,35.8219,35.855,125645.0
2019-06-27 12:00:00,43.36,43.41,43.34,43.38,104628.0,35.855,35.8963,35.8384,35.8715,104628.0
2019-06-27 12:10:00,43.37,43.47,43.36,43.44,148012.0,35.8632,35.9459,35.855,35.9211,148012.0
2019-06-27 12:20:00,43.43,43.49,43.43,43.47,79412.0,35.9129,35.9625,35.9129,35.9459,79412.0
2019-06-27 12:30:00,43.48,43.54,43.46,43.54,109235.0,35.9542,36.0038,35.9377,36.0038,109235.0
2019-06-27 12:40:00,43.54,43.54,43.5,43.54,72321.0,36.0038,36.0038,35.9707,36.0038,72321.0
2019-06-27 12:50:00,43.54,43.54,43.47,43.48,67764.0,36.0038,36.0038,35.9459,35.9542,67764.0
2019-06-27 13:00:00,43.49,43.55,43.47,43.55,51287.0,35.9625,36.0121,35.9459,36.0121,51287.0
2019-06-27 13:10:00,43.54,43.56,43.51,43.51,57173.0,36.0038,36.0204,35.979,35.979,57173.0
2019-06-27 13:20:00,43.51,43.57,43.5,43.54,74253.0,35.979,36.0286,35.9707,36.0038,74253.0
2019-06-27 13:30:00,43.54,43.59,43.53,43.55,68240.0,36.0038,36.0452,35.9956,36.0121,68240.0
2019-06-27 13:40:00,43.56,43.61,43.51,43.59,134813.0,36.0204,36.0617,35.979,36.0452,134813.0
2019-06-27 13:50:00,43.6,43.65,43.55,43.57,174128.0,36.0534,36.0948,36.0121,36.0286,174128.0
2019-06-27 14:00:00,43.56,43.58,43.55,43.56,75039.0,36.0204,36.0369,36.0121,36.0204,75039.0
2019-06-27 14:10:00,43.57,43.59,43.51,43.58,105800.0,36.0286,36.0452,35.979,36.0369,105800.0
2019-06-27 14:20:00,43.58,43.58,43.51,43.52,95922.0,36.0369,36.0369,35.979,35.9873,95922.0
2019-06-27 14:30:00,43.52,43.54,43.41,43.41,68309.0,35.9873,36.0038,35.8963,35.8963,68309.0
2019-06-27 14:40:00,43.41,43.41,43.37,43.39,89295.0,35.8963,35.8963,35.8632,35.8798,89295.0
2019-06-27 14:50:00,43.39,43.39,43.29,43.3,108239.0,35.8798,35.8798,35.7971,35.8054,108239.0
2019-06-27 15:00:00,43.31,43.34,43.26,43.31,144095.0,35.8136,35.8384,35.7723,35.8136,144095.0
2019-06-27 15:10:00,43.31,43.38,43.3,43.37,199059.0,35.8136,35.8715,35.8054,35.8632,199059.0
2019-06-27 15:20:00,43.38,43.4,43.35,43.38,198497.0,35.8715,35.8881,35.8467,35.8715,198497.0
2019-06-27 15:30:00,43.39,43.51,43.35,43.51,208702.0,35.8798,35.979,35.8467,35.979,208702.0
2019-06-27 15:40:00,43.5,43.52,43.46,43.46,201179.0,35.9707,35.9873,35.9377,35.9377,201179.0
2019-06-27 15:50:00,43.46,43.55,43.45,43.49,850981.0,35.9377,36.0121,35.9294,35.9625,850981.0
2019-06-28 09:30:00,44.2,44.57,44.13,44.53,568067.0,36.5496,36.8555,36.4917,36.8225,568067.0
2019-06-28 09:40:00,44.53,44.56,44.11,44.13,300713.0,36.8225,36.8473,36.4752,36.4917,300713.0
2019-06-28 09:50:00,44.12,44.33,44.08,44.29,239312.0,36.4834,36.6571,36.4504,36.624,239312.0
2019-06-28 10:00:00,44.29,44.33,44.17,44.27,347911.0,36.624,36.6571,36.5248,36.6075,347911.0
2019-06-28 10:10:00,44.27,44.32,44.21,44.22,230805.0,36.6075,36.6488,36.5579,36.5661,230805.0
2019-06-28 10:20:00,44.22,44.23,44.13,44.15,184959.0,36.5661,36.5744,36.4917,36.5082,184959.0
2019-06-28 10:30:00,44.15,44.17,44.04,44.15,308848.0,36.5082,36.5248,36.4173,36.5082,308848.0
2019-06-28 10:40:00,44.15,44.33,44.15,44.33,177563.0,36.5082,36.6571,36.5082,36.6571,177563.0
2019-06-28 10:50:00,44.34,44.41,44.32,44.39,356953.0,36.6654,36.7232,36.6488,36.7067,356953.0
2019-06-28 11:00:00,44.39,44.43,44.32,44.38,341712.0,36.7067,36.7398,36.6488,36.6984,341712.0
2019-06-28 11:10:00,44.38,44.41,44.32,44.4,283777.0,36.6984,36.7232,36.6488,36.715,283777.0
2019-06-28 11:20:00,44.4,44.42,44.32,44.34,243165.0,36.715,36.7315,36.6488,36.6654,243165.0
2019-06-28 11:30:00,44.34,44.36,44.26,44.27,314634.0,36.6654,36.6819,36.5992,36.6075,314634.0
2019-06-28 11:40:00,44.27,44.39,44.27,44.39,193993.0,36.6075,36.7067,36.6075,36.7067,193993.0
2019-06-28 11:50:00,44.39,44.41,44.33,44.34,192037.0,36.7067,36.7232,36.6571,36.6654,192037.0
2019-06-28 12:00:00,44.35,44.4,44.29,44.32,219819.0,36.6736,36.715,36.624,36.6488,219819.0
2019-06-28 12:10:00,44.32,44.39,44.27,44.37,188024.0,36.6488,36.7067,36.6075,36.6902,188024.0
2019-06-28 12:20:00,44.36,44.45,44.36,44.4,246918.0,36.6819,36.7563,36.6819,36.715,246918.0
2019-06-28 12:30:00,44.41,44.45,44.32,44.33,275869.0,36.7232,36.7563,36.6488,36.6571,275869.0
2019-06-28 12:40:00,44.32,44.33,44.21,44.24,191716.0,36.6488,36.6571,36.5579,36.5827,191716.0
2019-06-28 12:50:00,44.24,44.25,44.18,44.21,214637.0,36.5827,36.5909,36.533,36.5579,214637.0
2019-06-28 13:00:00,44.22,44.24,44.19,44.22,163158.0,36.5661,36.5827,36.5413,36.5661,163158.0
2019-06-28 13:10:00,44.22,44.26,44.19,44.26,135968.0,36.5661,36.5992,36.5413,36.5992,135968.0
2019-06-28 13:20:00,44.26,44.26,44.18,44.22,216263.0,36.5992,36.5992,36.533,36.5661,216263.0
2019-06-28 13:30:00,44.21,44.27,44.21,44.25,113937.0,36.5579,36.6075,36.5579,36.5909,113937.0
2019-06-28 13:40:00,44.25,44.27,44.21,44.25,212751.0,36.5909,36.6075,36.5579,36.5909,212751.0
2019-06-28 13:50:00,44.24,44.25,44.14,44.18,194900.0,36.5827,36.5909,36.5,36.533,194900.0
2019-06-28 14:00:00,44.18,44.24,44.16,44.16,191713.0,36.533,36.5827,36.5165,36.5165,191713.0
2019-06-28 14:10:00,44.16,44.17,44.12,44.14,138867.0,36.5165,36.5248,36.4834,36.5,138867.0
2019-06-28 14:20:00,44.14,44.16,44.1,44.11,131672.0,36.5,36.5165,36.4669,36.4752,131672.0
2019-06-28 14:30:00,44.12,44.14,44.03,44.03,192490.0,36.4834,36.5,36.409,36.409,192490.0
2019-06-28 14:40:00,44.03,44.05,43.96,43.97,223748.0,36.409,36.4255,36.3511,36.3594,223748.0
2019-06-28 14:50:00,43.97,43.99,43.9,43.9,203586.0,36.3594,36.3759,36.3015,36.3015,203586.0
2019-06-28 15:00:00,43.91,43.94,43.86,43.9,230284.0,36.3098,36.3346,36.2684,36.3015,230284.0
2019-06-28 15:10:00,43.9,43.97,43.86,43.9,278540.0,36.3015,36.3594,36.2684,36.3015,278540.0
2019-06-28 15:20:00,43.91,43.91,43.83,43.83,222124.0,36.3098,36.3098,36.2436,36.2436,222124.0
2019-06-28 15:30:00,43.84,43.88,43.77,43.84,550496.0,36.2519,36.285,36.194,36.2519,550496.0
2019-06-28 15:40:00,43.85,43.86,43.74,43.83,668781.0,36.2602,36.2684,36.1692,36.2436,668781.0
2019-06-28 15:50:00,43.82,43.95,43.74,43.81,1635380.0,36.2354,36.3429,36.1692,36.2271,1635380.0
2019-07-01 09:30:00,44.59,45.06,44.57,44.88,518420.0,36.8721,37.2607,36.8555,37.1119,518420.0
2019-07-01 09:40:00,44.87,44.96,44.47,44.5,354493.0,37.1036,37.178,36.7729,36.7977,354493.0
2019-07-01 09:50:00,44.5,44.64,44.42,44.48,239479.0,36.7977,36.9134,36.7315,36.7811,239479.0
2019-07-01 10:00:00,44.49,44.62,44.47,44.52,228991.0,36.7894,36.8969,36.7729,36.8142,228991.0
2019-07-01 10:10:00,44.52,44.52,44.43,44.46,251111.0,36.8142,36.8142,36.7398,36.7646,251111.0
2019-07-01 10:20:00,44.47,44.51,44.3,44.32,142505.0,36.7729,36.8059,36.6323,36.6488,142505.0
2019-07-01 10:30:00,44.32,44.35,44.24,44.29,253133.0,36.6488,36.6736,36.5827,36.624,253133.0
2019-07-01 10:40:00,44.29,44.39,44.29,44.37,241389.0,36.624,36.7067,36.624,36.6902,241389.0
2019-07-01 10:50:00,44.36,44.38,44.31,44.32,145073.0,36.6819,36.6984,36.6405,36.6488,145073.0
2019-07-01 11:00:00,44.33,44.41,44.25,44.26,149376.0,36.6571,36.7232,36.5909,36.5992,149376.0
2019-07-01 11:10:00,44.26,44.35,44.23,44.34,187940.0,36.5992,36.6736,36.5744,36.6654,187940.0
2019-07-01 11:20:00,44.34,44.36,44.19,44.21,161286.0,36.6654,36.6819,36.5413,36.5579,161286.0
2019-07-01 11:30:00,44.21,44.28,44.16,44.27,136590.0,36.5579,36.6157,36.5165,36.6075,136590.0
2019-07-01 11:40:00,44.27,44.27,44.09,44.13,308434.0,36.6075,36.6075,36.4586,36.4917,308434.0
2019-07-01 11:50:00,44.14,44.19,44.08,44.12,328000.0,36.5,36.5413,36.4504,36.4834,328000.0
2019-07-01 12:00:00,44.12,44.14,44.07,44.1,147787.0,36.4834,36.5,36.4421,36.4669,147787.0
2019-07-01 12:10:00,44.1,44.13,44.07,44.09,319445.0,36.4669,36.4917,36.4421,36.4586,319445.0
2019-07-01 12:20:00,44.09,44.11,43.93,43.94,253314.0,36.4586,36.4752,36.3263,36.3346,253314.0
2019-07-01 12:30:00,43.93,43.94,43.84,43.85,318172.0,36.3263,36.3346,36.2519,36.2602,318172.0
2019-07-01 12:40:00,43.84,43.95,43.83,43.93,116146.0,36.2519,36.3429,36.2436,36.3263,116146.0
2019-07-01 12:50:00,43.94,43.94,43.81,43.83,78119.0,36.3346,36.3346,36.2271,36.2436,78119.0
2019-07-01 13:00:00,43.83,43.83,43.67,43.74,342474.0,36.2436,36.2436,36.1113,36.1692,342474.0
2019-07-01 13:10:00,43.74,43.74,43.56,43.57,368016.0,36.1692,36.1692,36.0204,36.0286,368016.0
2019-07-01 13:20:00,43.57,43.62,43.52,43.57,205195.0,36.0286,36.07,35.9873,36.0286,205195.0
2019-07-01 13:30:00,43.57,43.66,43.54,43.62,144106.0,36.0286,36.1031,36.0038,36.07,144106.0
2019-07-01 13:40:00,43.62,43.69,43.56,43.64,155161.0,36.07,36.1279,36.0204,36.0865,155161.0
2019-07-01 13:50:00,43.63,43.64,43.55,43.63,107770.0,36.0782,36.0865,36.0121,36.0782,107770.0
2019-07-01 14:00:00,43.63,43.63,43.55,43.61,98788.0,36.0782,36.0782,36.0121,36.0617,98788.0
2019-07-01 14:10:00,43.6,43.73,43.59,43.72,262993.0,36.0534,36.1609,36.0452,36.1527,262993.0
2019-07-01 14:20:00,43.72,43.85,43.7,43.83,377003.0,36.1527,36.2602,36.1361,36.2436,377003.0
2019-07-01 14:30:00,43.83,43.94,43.82,43.86,205652.0,36.2436,36.3346,36.2354,36.2684,205652.0
2019-07-01 14:40:00,43.85,43.93,43.83,43.9,155286.0,36.2602,36.3263,36.2436,36.3015,155286.0
2019-07-01 14:50:00,43.91,43.94,43.81,43.82,95707.0,36.3098,36.3346,36.2271,36.2354,95707.0
2019-07-01 15:00:00,43.82,43.92,43.81,43.92,190009.0,36.2354,36.3181,36.2271,36.3181,190009.0
2019-07-01 15:10:00,43.91,44.02,43.91,44.0,411940.0,36.3098,36.4007,36.3098,36.3842,411940.0
2019-07-01 15:20:00,44.0,44.04,43.94,43.94,290554.0,36.3842,36.4173,36.3346,36.3346,290554.0
2019-07-01 15:30:00,43.94,44.02,43.93,43.95,359736.0,36.3346,36.4007,36.3263,36.3429,359736.0
2019-07-01 15:40:00,43.94,44.04,43.93,44.02,303738.0,36.3346,36.4173,36.3263,36.4007,303738.0
2019-07-01 15:50:00,44.01,44.07,43.93,43.96,1260575.0,36.3925,36.4421,36.3263,36.3511,1260575.0
2019-07-02 09:30:00,43.7,43.76,43.53,43.55,335173.0,36.1361,36.1857,35.9956,36.0121,335173.0
2019-07-02 09:40:00,43.55,43.74,43.46,43.69,160419.0,36.0121,36.1692,35.9377,36.1279,160419.0
2019-07-02 09:50:00,43.69,43.73,43.64,43.68,85760.0,36.1279,36.1609,36.0865,36.1196,85760.0
2019-07-02 10:00:00,43.68,43.77,43.64,43.66,145850.0,36.1196,36.194,36.0865,36.1031,145850.0
2019-07-02 10:10:00,43.66,43.78,43.64,43.64,177330.0,36.1031,36.2023,36.0865,36.0865,177330.0
2019-07-02 10:20:00,43.65,43.79,43.63,43.77,247718.0,36.0948,36.2106,36.0782,36.194,247718.0
2019-07-02 10:30:00,43.78,43.81,43.7,43.7,144909.0,36.2023,36.2271,36.1361,36.1361,144909.0
2019-07-02 10:40:00,43.69,43.69,43.62,43.62,134571.0,36.1279,36.1279,36.07,36.07,134571.0
2019-07-02 10:50:00,43.62,43.66,43.59,43.65,195650.0,36.07,36.1031,36.0452,36.0948,195650.0
2019-07-02 11:00:00,43.66,43.68,43.58,43.59,156495.0,36.1031,36.1196,36.0369,36.0452,156495.0
2019-07-02 11:10:00,43.59,43.62,43.57,43.59,148058.0,36.0452,36.07,36.0286,36.0452,148058.0
2019-07-02 11:20:00,43.59,43.66,43.53,43.62,226762.0,36.0452,36.1031,35.9956,36.07,226762.0
2019-07-02 11:30:00,43.63,43.64,43.43,43.44,170546.0,36.0782,36.0865,35.9129,35.9211,170546.0
2019-07-02 11:40:00,43.44,43.56,43.4,43.52,429974.0,35.9211,36.0204,35.8881,35.9873,429974.0
2019-07-02 11:50:00,43.52,43.56,43.49,43.55,84672.0,35.9873,36.0204,35.9625,36.0121,84672.0
2019-07-02 12:00:00,43.54,43.58,43.51,43.58,246469.0,36.0038,36.0369,35.979,36.0369,246469.0
2019-07-02 12:10:00,43.57,43.68,43.56,43.68,260565.0,36.0286,36.1196,36.0204,36.1196,260565.0
2019-07-02 12:20:00,43.68,43.68,43.42,43.49,212845.0,36.1196,36.1196,35.9046,35.9625,212845.0
2019-07-02 12:30:00,43.5,43.63,43.47,43.62,177425.0,35.9707,36.0782,35.9459,36.07,177425.0
2019-07-02 12:40:00,43.61,43.69,43.58,43.69,94051.0,36.0617,36.1279,36.0369,36.1279,94051.0
2019-07-02 12:50:00,43.68,43.76,43.67,43.75,121578.0,36.1196,36.1857,36.1113,36.1775,121578.0
2019-07-02 13:00:00,43.75,43.82,43.74,43.77,63082.0,36.1775,36.2354,36.1692,36.194,63082.0
2019-07-02 13:10:00,43.78,43.86,43.78,43.86,148770.0,36.2023,36.2684,36.2023,36.2684,148770.0
2019-07-02 13:20:00,43.86,43.88,43.83,43.85,144746.0,36.2684,36.285,36.2436,36.2602,144746.0
2019-07-02 13:30:00,43.86,43.9,43.81,43.88,59573.0,36.2684,36.3015,36.2271,36.285,59573.0
2019-07-02 13:40:00,43.87,43.87,43.79,43.84,91856.0,36.2767,36.2767,36.2106,36.2519,91856.0
2019-07-02 13:50:00,43.84,43.85,43.79,43.82,89249.0,36.2519,36.2602,36.2106,36.2354,89249.0
2019-07-02 14:00:00,43.82,43.89,43.8,43.87,67912.0,36.2354,36.2932,36.2188,36.2767,67912.0
2019-07-02 14:10:00,43.87,43.92,43.87,43.89,70069.0,36.2767,36.3181,36.2767,36.2932,70069.0
2019-07-02 14:20:00,43.89,43.91,43.86,43.89,85887.0,36.2932,36.3098,36.2684,36.2932,85887.0
2019-07-02 14:30:00,43.9,43.93,43.85,43.86,69049.0,36.3015,36.3263,36.2602,36.2684,69049.0
2019-07-02 14:40:00,43.85,43.89,43.83,43.84,96900.0,36.2602,36.2932,36.2436,36.2519,96900.0
2019-07-02 14:50:00,43.85,43.85,43.76,43.8,121947.0,36.2602,36.2602,36.1857,36.2188,121947.0
2019-07-02 15:00:00,43.8,43.85,43.78,43.81,130213.0,36.2188,36.2602,36.2023,36.2271,130213.0
2019-07-02 15:10:00,43.81,43.84,43.71,43.73,156911.0,36.2271,36.2519,36.1444,36.1609,156911.0
2019-07-02 15:20:00,43.73,43.76,43.7,43.73,135520.0,36.1609,36.1857,36.1361,36.1609,135520.0
2019-07-02 15:30:00,43.73,43.85,43.73,43.84,147718.0,36.1609,36.2602,36.1609,36.2519,147718.0
2019-07-02 15:40:00,43.84,43.87,43.8,43.85,205696.0,36.2519,36.2767,36.2188,36.2602,205696.0
2019-07-02 15:50:00,43.85,43.86,43.76,43.84,803047.0,36.2602,36.2684,36.1857,36.2519,803047.0
2019-07-03 09:30:00,43.95,44.08,43.88,44.01,334527.0,36.3429,36.4504,36.285,36.3925,334527.0
2019-07-03 09:40:00,44.01,44.04,43.88,43.91,144843.0,36.3925,36.4173,36.285,36.3098,144843.0
2019-07-03 09:50:00,43.91,43.99,43.82,43.95,224153.0,36.3098,36.3759,36.2354,36.3429,224153.0
2019-07-03 10:00:00,43.94,43.99,43.91,43.96,170622.0,36.3346,36.3759,36.3098,36.3511,170622.0
2019-07-03 10:10:00,43.96,44.02,43.91,43.99,125519.0,36.3511,36.4007,36.3098,36.3759,125519.0
2019-07-03 10:20:00,43.99,44.03,43.95,43.99,119390.0,36.3759,36.409,36.3429,36.3759,119390.0
2019-07-03 10:30:00,43.98,44.04,43.95,44.02,91046.0,36.3677,36.4173,36.3429,36.4007,91046.0
2019-07-03 10:40:00,44.02,44.06,43.99,44.04,153599.0,36.4007,36.4338,36.3759,36.4173,153599.0
2019-07-03 10:50:00,44.04,44.08,44.02,44.03,264173.0,36.4173,36.4504,36.4007,36.409,264173.0
2019-07-03 11:00:00,44.03,44.06,44.0,44.02,111469.0,36.409,36.4338,36.3842,36.4007,111469.0
2019-07-03 11:10:00,44.03,44.06,44.01,44.04,95117.0,36.409,36.4338,36.3925,36.4173,95117.0
2019-07-03 11:20:00,44.04,44.09,44.01,44.07,116219.0,36.4173,36.4586,36.3925,36.4421,116219.0
2019-07-03 11:30:00,44.07,44.1,44.03,44.04,128382.0,36.4421,36.4669,36.409,36.4173,128382.0
2019-07-03 11:40:00,44.04,44.1,44.04,44.09,72192.0,36.4173,36.4669,36.4173,36.4586,72192.0
2019-07-03 11:50:00,44.09,44.1,44.05,44.09,78363.0,36.4586,36.4669,36.4255,36.4586,78363.0
2019-07-03 12:00:00,44.09,44.1,44.04,44.05,141158.0,36.4586,36.4669,36.4173,36.4255,141158.0
2019-07-03 12:10:00,44.06,44.06,44.02,44.02,88969.0,36.4338,36.4338,36.4007,36.4007,88969.0
2019-07-03 12:20:00,44.02,44.1,44.0,44.09,144134.0,36.4007,36.4669,36.3842,36.4586,144134.0
2019-07-03 12:30:00,44.09,44.15,44.09,44.09,173431.0,36.4586,36.5082,36.4586,36.4586,173431.0
2019-07-03 12:40:00,44.09,44.11,43.98,43.98,142990.0,36.4586,36.4752,36.3677,36.3677,142990.0
2019-07-03 12:50:00,43.99,44.03,43.92,43.99,565222.0,36.3759,36.409,36.3181,36.3759,565222.0
2019-07-05 09:30:00,44.49,44.82,44.38,44.48,478760.0,36.7894,37.0623,36.6984,36.7811,478760.0
2019-07-05 09:40:00,44.49,44.6,44.45,44.59,196341.0,36.7894,36.8804,36.7563,36.8721,196341.0
2019-07-05 09:50:00,44.58,44.68,44.51,44.63,248059.0,36.8638,36.9465,36.8059,36.9052,248059.0
2019-07-05 10:00:00,44.63,44.63,44.37,44.38,128047.0,36.9052,36.9052,36.6902,36.6984,128047.0
2019-07-05 10:10:00,44.37,44.38,44.29,44.36,105220.0,36.6902,36.6984,36.624,36.6819,105220.0
2019-07-05 10:20:00,44.35,44.36,44.19,44.23,94403.0,36.6736,36.6819,36.5413,36.5744,94403.0
2019-07-05 10:30:00,44.24,44.29,44.16,44.17,133693.0,36.5827,36.624,36.5165,36.5248,133693.0
2019-07-05 10:40:00,44.17,44.24,44.15,44.23,90571.0,36.5248,36.5827,36.5082,36.5744,90571.0
2019-07-05 10:50:00,44.23,44.27,44.16,44.23,133385.0,36.5744,36.6075,36.5165,36.5744,133385.0
2019-07-05 11:00:00,44.23,44.29,44.2,44.26,80001.0,36.5744,36.624,36.5496,36.5992,80001.0
2019-07-05 11:10:00,44.27,44.3,44.22,44.23,65651.0,36.6075,36.6323,36.5661,36.5744,65651.0
2019-07-05 11:20:00,44.23,44.26,44.17,44.26,84025.0,36.5744,36.5992,36.5248,36.5992,84025.0
2019-07-05 11:30:00,44.26,44.39,44.25,44.37,154863.0,36.5992,36.7067,36.5909,36.6902,154863.0
2019-07-05 11:40:00,44.37,44.4,44.24,44.27,130577.0,36.6902,36.715,36.5827,36.6075,130577.0
2019-07-05 11:50:00,44.27,44.32,44.25,44.31,68802.0,36.6075,36.6488,36.5909,36.6405,68802.0
2019-07-05 12:00:00,44.32,44.36,44.3,44.34,93719.0,36.6488,36.6819,36.6323,36.6654,93719.0
2019-07-05 12:10:00,44.34,44.39,44.33,44.38,65954.0,36.6654,36.7067,36.6571,36.6984,65954.0
2019-07-05 12:20:00,44.37,44.37,44.27,44.32,67296.0,36.6902,36.6902,36.6075,36.6488,67296.0
2019-07-05 12:30:00,44.32,44.37,44.29,44.34,68583.0,36.6488,36.6902,36.624,36.6654,68583.0
2019-07-05 12:40:00,44.34,44.35,44.25,44.26,65009.0,36.6654,36.6736,36.5909,36.5992,65009.0
2019-07-05 12:50:00,44.25,44.28,44.24,44.25,58592.0,36.5909,36.6157,36.5827,36.5909,58592.0
2019-07-05 13:00:00,44.25,44.3,44.23,44.26,66073.0,36.5909,36.6323,36.5744,36.5992,66073.0
2019-07-05 13:10:00,44.26,44.27,44.19,44.22,55704.0,36.5992,36.6075,36.5413,36.5661,55704.0
2019-07-05 13:20:00,44.22,44.25,44.2,44.21,61137.0,36.5661,36.5909,36.5496,36.5579,61137.0
2019-07-05 13:30:00,44.21,44.24,44.18,44.23,70294.0,36.5579,36.5827,36.533,36.5744,70294.0
2019-07-05 13:40:00,44.23,44.27,44.21,44.25,65158.0,36.5744,36.6075,36.5579,36.5909,65158.0
2019-07-05 13:50:00,44.25,44.25,44.22,44.23,73887.0,36.5909,36.5909,36.5661,36.5744,73887.0
2019-07-05 14:00:00,44.23,44.25,44.22,44.23,47813.0,36.5744,36.5909,36.5661,36.5744,47813.0
2019-07-05 14:10:00,44.23,44.27,44.22,44.24,65373.0,36.5744,36.6075,36.5661,36.5827,65373.0
2019-07-05 14:20:00,44.24,44.29,44.24,44.26,53000.0,36.5827,36.624,36.5827,36.5992,53000.0
2019-07-05 14:30:00,44.25,44.3,44.24,44.29,53417.0,36.5909,36.6323,36.5827,36.624,53417.0
2019-07-05 14:40:00,44.28,44.29,44.24,44.28,66211.0,36.6157,36.624,36.5827,36.6157,66211.0
2019-07-05 14:50:00,44.28,44.28,44.24,44.27,56103.0,36.6157,36.6157,36.5827,36.6075,56103.0
2019-07-05 15:00:00,44.26,44.27,44.2,44.23,75970.0,36.5992,36.6075,36.5496,36.5744,75970.0
2019-07-05 15:10:00,44.23,44.23,44.16,44.2,97155.0,36.5744,36.5744,36.5165,36.5496,97155.0
2019-07-05 15:20:00,44.19,44.25,44.19,44.21,91259.0,36.5413,36.5909,36.5413,36.5579,91259.0
2019-07-05 15:30:00,44.21,44.23,44.15,44.16,198617.0,36.5579,36.5744,36.5082,36.5165,198617.0
2019-07-05 15:40:00,44.16,44.19,44.11,44.14,277755.0,36.5165,36.5413,36.4752,36.5,277755.0
2019-07-05 15:50:00,44.13,44.23,44.07,44.21,948354.0,36.4917,36.5744,36.4421,36.5579,948354.0
2019-07-08 09:30:00,43.59,43.85,43.59,43.73,355976.0,36.0452,36.2602,36.0452,36.1609,355976.0
2019-07-08 09:40:00,43.72,43.8,43.63,43.64,196668.0,36.1527,36.2188,36.0782,36.0865,196668.0
2019-07-08 09:50:00,43.64,43.79,43.64,43.68,259076.0,36.0865,36.2106,36.0865,36.1196,259076.0
2019-07-08 10:00:00,43.69,43.96,43.68,43.87,353331.0,36.1279,36.3511,36.1196,36.2767,353331.0
2019-07-08 10:10:00,43.87,43.89,43.77,43.88,185980.0,36.2767,36.2932,36.194,36.285,185980.0
2019-07-08 10:20:00,43.88,43.91,43.78,43.79,135587.0,36.285,36.3098,36.2023,36.2106,135587.0
2019-07-08 10:30:00,43.79,43.8,43.74,43.75,68209.0,36.2106,36.2188,36.1692,36.1775,68209.0
2019-07-08 10:40:00,43.76,43.78,43.72,43.77,61377.0,36.1857,36.2023,36.1527,36.194,61377.0
2019-07-08 10:50:00,43.76,43.8,43.7,43.74,82743.0,36.1857,36.2188,36.1361,36.1692,82743.0
2019-07-08 11:00:00,43.74,43.8,43.74,43.78,48765.0,36.1692,36.2188,36.1692,36.2023,48765.0
2019-07-08 11:10:00,43.77,43.85,43.75,43.83,60003.0,36.194,36.2602,36.1775,36.2436,60003.0
2019-07-08 11:20:00,43.83,43.85,43.76,43.8,52990.0,36.2436,36.2602,36.1857,36.2188,52990.0
2019-07-08 11:30:00,43.8,43.81,43.71,43.73,68626.0,36.2188,36.2271,36.1444,36.1609,68626.0
2019-07-08 11:40:00,43.73,43.75,43.7,43.72,56199.0,36.1609,36.1775,36.1361,36.1527,56199.0
2019-07-08 11:50:00,43.71,43.74,43.7,43.7,69945.0,36.1444,36.1692,36.1361,36.1361,69945.0
2019-07-08 12:00:00,43.71,43.73,43.7,43.72,115741.0,36.1444,36.1609,36.1361,36.1527,115741.0
2019-07-08 12:10:00,43.72,43.72,43.7,43.71,73827.0,36.1527,36.1527,36.1361,36.1444,73827.0
2019-07-08 12:20:00,43.7,43.71,43.62,43.66,123348.0,36.1361,36.1444,36.07,36.1031,123348.0
2019-07-08 12:30:00,43.66,43.72,43.66,43.7,183745.0,36.1031,36.1527,36.1031,36.1361,183745.0
2019-07-08 12:40:00,43.71,43.74,43.7,43.72,88519.0,36.1444,36.1692,36.1361,36.1527,88519.0
2019-07-08 12:50:00,43.73,43.73,43.64,43.68,74729.0,36.1609,36.1609,36.0865,36.1196,74729.0
2019-07-08 13:00:00,43.68,43.72,43.67,43.7,59591.0,36.1196,36.1527,36.1113,36.1361,59591.0
2019-07-08 13:10:00,43.7,43.7,43.61,43.62,57022.0,36.1361,36.1361,36.0617,36.07,57022.0
2019-07-08 13:20:00,43.62,43.63,43.53,43.54,68537.0,36.07,36.0782,35.9956,36.0038,68537.0
2019-07-08 13:30:00,43.54,43.56,43.51,43.51,56716.0,36.0038,36.0204,35.979,35.979,56716.0
2019-07-08 13:40:00,43.52,43.53,43.48,43.5,68447.0,35.9873,35.9956,35.9542,35.9707,68447.0
2019-07-08 13:50:00,43.5,43.52,43.47,43.5,48341.0,35.9707,35.9873,35.9459,35.9707,48341.0
2019-07-08 14:00:00,43.5,43.5,43.44,43.46,82456.0,35.9707,35.9707,35.9211,35.9377,82456.0
2019-07-08 14:10:00,43.46,43.46,43.36,43.38,109649.0,35.9377,35.9377,35.855,35.8715,109649.0
2019-07-08 14:20:00,43.38,43.4,43.32,43.34,68866.0,35.8715,35.8881,35.8219,35.8384,68866.0
2019-07-08 14:30:00,43.34,43.4,43.33,43.4,79656.0,35.8384,35.8881,35.8302,35.8881,79656.0
2019-07-08 14:40:00,43.41,43.44,43.39,43.42,63025.0,35.8963,35.9211,35.8798,35.9046,63025.0
2019-07-08 14:50:00,43.41,43.41,43.29,43.3,79114.0,35.8963,35.8963,35.7971,35.8054,79114.0
2019-07-08 15:00:00,43.31,43.35,43.28,43.34,175765.0,35.8136,35.8467,35.7888,35.8384,175765.0
2019-07-08 15:10:00,43.34,43.38,43.32,43.33,136937.0,35.8384,35.8715,35.8219,35.8302,136937.0
2019-07-08 15:20:00,43.32,43.35,43.29,43.34,169246.0,35.8219,35.8467,35.7971,35.8384,169246.0
2019-07-08 15:30:00,43.34,43.4,43.33,43.39,303436.0,35.8384,35.8881,35.8302,35.8798,303436.0
2019-07-08 15:40:00,43.39,43.44,43.38,43.43,260381.0,35.8798,35.9211,35.8715,35.9129,260381.0
2019-07-08 15:50:00,43.43,43.49,43.39,43.48,790379.0,35.9129,35.9625,35.8798,35.9542,790379.0
2019-07-09 09:30:00,43.08,43.18,43.02,43.05,298032.0,35.6234,35.7061,35.5738,35.5986,298032.0
2019-07-09 09:40:00,43.05,43.33,43.05,43.29,157967.0,35.5986,35.8302,35.5986,35.7971,157967.0
2019-07-09 09:50:00,43.28,43.4,43.24,43.4,180133.0,35.7888,35.8881,35.7557,35.8881,180133.0
2019-07-09 10:00:00,43.41,43.41,43.32,43.34,142008.0,35.8963,35.8963,35.8219,35.8384,142008.0
2019-07-09 10:10:00,43.34,43.39,43.28,43.29,98666.0,35.8384,35.8798,35.7888,35.7971,98666.0
2019-07-09 10:20:00,43.29,43.41,43.26,43.41,104624.0,35.7971,35.8963,35.7723,35.8963,104624.0
2019-07-09 10:30:00,43.41,43.62,43.4,43.61,140877.0,35.8963,36.07,35.8881,36.0617,140877.0
2019-07-09 10:40:00,43.61,43.73,43.59,43.72,159124.0,36.0617,36.1609,36.0452,36.1527,159124.0
2019-07-09 10:50:00,43.73,43.81,43.7,43.76,196986.0,36.1609,36.2271,36.1361,36.1857,196986.0
2019-07-09 11:00:00,43.75,43.85,43.71,43.84,175072.0,36.1775,36.2602,36.1444,36.2519,175072.0
2019-07-09 11:10:00,43.84,43.85,43.71,43.74,175209.0,36.2519,36.2602,36.1444,36.1692,175209.0
2019-07-09 11:20:00,43.74,43.82,43.73,43.81,108183.0,36.1692,36.2354,36.1609,36.2271,108183.0
2019-07-09 11:30:00,43.82,43.87,43.77,43.77,173875.0,36.2354,36.2767,36.194,36.194,173875.0
2019-07-09 11:40:00,43.77,43.78,43.71,43.77,154257.0,36.194,36.2023,36.1444,36.194,154257.0
2019-07-09 11:50:00,43.77,43.82,43.74,43.8,91697.0,36.194,36.2354,36.1692,36.2188,91697.0
2019-07-09 12:00:00,43.8,43.86,43.79,43.8,70823.0,36.2188,36.2684,36.2106,36.2188,70823.0
2019-07-09 12:10:00,43.8,43.85,43.8,43.83,70366.0,36.2188,36.2602,36.2188,36.2436,70366.0
2019-07-09 12:20:00,43.83,43.84,43.73,43.75,101523.0,36.2436,36.2519,36.1609,36.1775,101523.0
2019-07-09 12:30:00,43.75,43.75,43.68,43.68,47589.0,36.1775,36.1775,36.1196,36.1196,47589.0
2019-07-09 12:40:00,43.69,43.69,43.58,43.62,60149.0,36.1279,36.1279,36.0369,36.07,60149.0
2019-07-09 12:50:00,43.62,43.69,43.61,43.64,84689.0,36.07,36.1279,36.0617,36.0865,84689.0
2019-07-09 13:00:00,43.65,43.65,43.58,43.62,51277.0,36.0948,36.0948,36.0369,36.07,51277.0
2019-07-09 13:10:00,43.63,43.65,43.62,43.65,31631.0,36.0782,36.0948,36.07,36.0948,31631.0
2019-07-09 13:20:00,43.65,43.66,43.59,43.61,36777.0,36.0948,36.1031,36.0452,36.0617,36777.0
2019-07-09 13:30:00,43.6,43.66,43.59,43.64,46573.0,36.0534,36.1031,36.0452,36.0865,46573.0
2019-07-09 13:40:00,43.64,43.65,43.59,43.64,64333.0,36.0865,36.0948,36.0452,36.0865,64333.0
2019-07-09 13:50:00,43.65,43.65,43.62,43.64,68249.0,36.0948,36.0948,36.07,36.0865,68249.0
2019-07-09 14:00:00,43.64,43.68,43.62,43.64,40327.0,36.0865,36.1196,36.07,36.0865,40327.0
2019-07-09 14:10:00,43.64,43.76,43.64,43.76,110261.0,36.0865,36.1857,36.0865,36.1857,110261.0
2019-07-09 14:20:00,43.76,43.77,43.71,43.74,43811.0,36.1857,36.194,36.1444,36.1692,43811.0
2019-07-09 14:30:00,43.74,43.77,43.72,43.77,34242.0,36.1692,36.194,36.1527,36.194,34242.0
2019-07-09 14:40:00,43.77,43.78,43.7,43.71,62009.0,36.194,36.2023,36.1361,36.1444,62009.0
2019-07-09 14:50:00,43.7,43.75,43.7,43.73,65235.0,36.1361,36.1775,36.1361,36.1609,65235.0
2019-07-09 15:00:00,43.73,43.76,43.72,43.74,47887.0,36.1609,36.1857,36.1527,36.1692,47887.0
2019-07-09 15:10:00,43.73,43.74,43.64,43.64,138412.0,36.1609,36.1692,36.0865,36.0865,138412.0
2019-07-09 15:20:00,43.64,43.65,43.59,43.64,111464.0,36.0865,36.0948,36.0452,36.0865,111464.0
2019-07-09 15:30:00,43.64,43.74,43.62,43.72,169909.0,36.0865,36.1692,36.07,36.1527,169909.0
2019-07-09 15:40:00,43.72,43.76,43.71,43.73,185275.0,36.1527,36.1857,36.1444,36.1609,185275.0
2019-07-09 15:50:00,43.73,43.81,43.73,43.78,487729.0,36.1609,36.2271,36.1609,36.2023,487729.0
2019-07-10 09:30:00,43.76,43.84,43.55,43.76,269422.0,36.1857,36.2519,36.0121,36.1857,269422.0
2019-07-10 09:40:00,43.76,43.89,43.71,43.87,118743.0,36.1857,36.2932,36.1444,36.2767,118743.0
2019-07-10 09:50:00,43.87,43.98,43.84,43.93,135539.0,36.2767,36.3677,36.2519,36.3263,135539.0
2019-07-10 10:00:00,43.93,43.94,43.68,43.69,96464.0,36.3263,36.3346,36.1196,36.1279,96464.0
2019-07-10 10:10:00,43.68,43.72,43.61,43.63,97107.0,36.1196,36.1527,36.0617,36.0782,97107.0
2019-07-10 10:20:00,43.63,43.65,43.51,43.54,89537.0,36.0782,36.0948,35.979,36.0038,89537.0
2019-07-10 10:30:00,43.54,43.66,43.53,43.61,100007.0,36.0038,36.1031,35.9956,36.0617,100007.0
2019-07-10 10:40:00,43.61,43.69,43.6,43.66,94866.0,36.0617,36.1279,36.0534,36.1031,94866.0
2019-07-10 10:50:00,43.65,43.66,43.52,43.52,112611.0,36.0948,36.1031,35.9873,35.9873,112611.0
2019-07-10 11:00:00,43.52,43.54,43.41,43.41,106816.0,35.9873,36.0038,35.8963,35.8963,106816.0
2019-07-10 11:10:00,43.41,43.49,43.38,43.38,75443.0,35.8963,35.9625,35.8715,35.8715,75443.0
2019-07-10 11:20:00,43.38,43.39,43.29,43.31,121739.0,35.8715,35.8798,35.7971,35.8136,121739.0
2019-07-10 11:30:00,43.31,43.46,43.3,43.44,49077.0,35.8136,35.9377,35.8054,35.9211,49077.0
2019-07-10 11:40:00,43.43,43.46,43.42,43.45,69357.0,35.9129,35.9377,35.9046,35.9294,69357.0
2019-07-10 11:50:00,43.45,43.51,43.45,43.47,57670.0,35.9294,35.979,35.9294,35.9459,57670.0
2019-07-10 12:00:00,43.47,43.5,43.44,43.48,78823.0,35.9459,35.9707,35.9211,35.9542,78823.0
2019-07-10 12:10:00,43.48,43.51,43.46,43.47,38285.0,35.9542,35.979,35.9377,35.9459,38285.0
2019-07-10 12:20:00,43.47,43.55,43.47,43.53,101459.0,35.9459,36.0121,35.9459,35.9956,101459.0
2019-07-10 12:30:00,43.53,43.61,43.52,43.57,50383.0,35.9956,36.0617,35.9873,36.0286,50383.0
2019-07-10 12:40:00,43.56,43.56,43.52,43.55,39100.0,36.0204,36.0204,35.9873,36.0121,39100.0
2019-07-10 12:50:00,43.55,43.56,43.52,43.54,33759.0,36.0121,36.0204,35.9873,36.0038,33759.0
2019-07-10 13:00:00,43.54,43.6,43.54,43.59,42036.0,36.0038,36.0534,36.0038,36.0452,42036.0
2019-07-10 13:10:00,43.6,43.61,43.55,43.57,55361.0,36.0534,36.0617,36.0121,36.0286,55361.0
2019-07-10 13:20:00,43.57,43.61,43.57,43.57,42339.0,36.0286,36.0617,36.0286,36.0286,42339.0
2019-07-10 13:30:00,43.58,43.59,43.55,43.59,35522.0,36.0369,36.0452,36.0121,36.0452,35522.0
2019-07-10 13:40:00,43.59,43.61,43.56,43.59,46473.0,36.0452,36.0617,36.0204,36.0452,46473.0
2019-07-10 13:50:00,43.59,43.6,43.54,43.57,39847.0,36.0452,36.0534,36.0038,36.0286,39847.0
2019-07-10 14:00:00,43.57,43.61,43.51,43.52,74102.0,36.0286,36.0617,35.979,35.9873,74102.0
2019-07-10 14:10:00,43.53,43.55,43.48,43.49,54144.0,35.9956,36.0121,35.9542,35.9625,54144.0
2019-07-10 14:20:00,43.49,43.52,43.47,43.48,40058.0,35.9625,35.9873,35.9459,35.9542,40058.0
2019-07-10 14:30:00,43.48,43.53,43.47,43.49,68313.0,35.9542,35.9956,35.9459,35.9625,68313.0
2019-07-10 14:40:00,43.49,43.51,43.43,43.44,50136.0,35.9625,35.979,35.9129,35.9211,50136.0
2019-07-10 14:50:00,43.43,43.48,43.42,43.44,32218.0,35.9129,35.9542,35.9046,35.9211,32218.0
2019-07-10 15:00:00,43.43,43.45,43.41,43.44,59966.0,35.9129,35.9294,35.8963,35.9211,59966.0
2019-07-10 15:10:00,43.45,43.47,43.4,43.41,68783.0,35.9294,35.9459,35.8881,35.8963,68783.0
2019-07-10 15:20:00,43.41,43.41,43.35,43.37,88068.0,35.8963,35.8963,35.8467,35.8632,88068.0
2019-07-10 15:30:00,43.36,43.41,43.3,43.3,216886.0,35.855,35.8963,35.8054,35.8054,216886.0
2019-07-10 15:40:00,43.3,43.31,43.24,43.27,368076.0,35.8054,35.8136,35.7557,35.7806,368076.0
2019-07-10 15:50:00,43.28,43.31,43.25,43.3,751927.0,35.7888,35.8136,35.764,35.8054,751927.0
2019-07-11 09:30:00,43.49,43.64,43.38,43.62,219551.0,35.9625,36.0865,35.8715,36.07,219551.0
2019-07-11 09:40:00,43.62,43.78,43.57,43.76,272485.0,36.07,36.2023,36.0286,36.1857,272485.0
2019-07-11 09:50:00,43.76,43.85,43.73,43.73,328557.0,36.1857,36.2602,36.1609,36.1609,328557.0
2019-07-11 10:00:00,43.73,43.78,43.54,43.55,475965.0,36.1609,36.2023,36.0038,36.0121,475965.0
2019-07-11 10:10:00,43.55,43.63,43.5,43.6,143528.0,36.0121,36.0782,35.9707,36.0534,143528.0
2019-07-11 10:20:00,43.59,43.61,43.53,43.58,197903.0,36.0452,36.0617,35.9956,36.0369,197903.0
2019-07-11 10:30:00,43.57,43.64,43.55,43.63,98576.0,36.0286,36.0865,36.0121,36.0782,98576.0
2019-07-11 10:40:00,43.63,43.71,43.6,43.69,181770.0,36.0782,36.1444,36.0534,36.1279,181770.0
2019-07-11 10:50:00,43.7,43.74,43.68,43.71,63950.0,36.1361,36.1692,36.1196,36.1444,63950.0
2019-07-11 11:00:00,43.71,43.71,43.65,43.69,67249.0,36.1444,36.1444,36.0948,36.1279,67249.0
2019-07-11 11:10:00,43.69,43.83,43.68,43.81,123111.0,36.1279,36.2436,36.1196,36.2271,123111.0
2019-07-11 11:20:00,43.81,43.83,43.73,43.74,91131.0,36.2271,36.2436,36.1609,36.1692,91131.0
2019-07-11 11:30:00,43.75,43.82,43.73,43.82,97776.0,36.1775,36.2354,36.1609,36.2354,97776.0
2019-07-11 11:40:00,43.82,44.0,43.81,43.98,108526.0,36.2354,36.3842,36.2271,36.3677,108526.0
2019-07-11 11:50:00,43.98,43.99,43.94,43.96,78049.0,36.3677,36.3759,36.3346,36.3511,78049.0
2019-07-11 12:00:00,43.96,43.97,43.91,43.93,64147.0,36.3511,36.3594,36.3098,36.3263,64147.0
2019-07-11 12:10:00,43.93,43.95,43.91,43.95,81777.0,36.3263,36.3429,36.3098,36.3429,81777.0
2019-07-11 12:20:00,43.94,44.04,43.94,44.02,115707.0,36.3346,36.4173,36.3346,36.4007,115707.0
2019-07-11 12:30:00,44.03,44.05,44.01,44.04,134460.0,36.409,36.4255,36.3925,36.4173,134460.0
2019-07-11 12:40:00,44.04,44.05,43.96,43.99,73325.0,36.4173,36.4255,36.3511,36.3759,73325.0
2019-07-11 12:50:00,43.99,44.01,43.97,43.97,41254.0,36.3759,36.3925,36.3594,36.3594,41254.0
2019-07-11 13:00:00,43.98,44.06,43.96,43.99,89424.0,36.3677,36.4338,36.3511,36.3759,89424.0
2019-07-11 13:10:00,43.98,44.01,43.97,43.99,57882.0,36.3677,36.3925,36.3594,36.3759,57882.0
2019-07-11 13:20:00,43.99,44.01,43.95,43.96,70750.0,36.3759,36.3925,36.3429,36.3511,70750.0
2019-07-11 13:30:00,43.97,44.03,43.95,44.03,112359.0,36.3594,36.409,36.3429,36.409,112359.0
2019-07-11 13:40:00,44.04,44.13,44.01,44.13,137459.0,36.4173,36.4917,36.3925,36.4917,137459.0
2019-07-11 13:50:00,44.12,44.18,44.09,44.15,159345.0,36.4834,36.533,36.4586,36.5082,159345.0
2019-07-11 14:00:00,44.15,44.16,44.11,44.14,85724.0,36.5082,36.5165,36.4752,36.5,85724.0
2019-07-11 14:10:00,44.14,44.16,44.12,44.13,128331.0,36.5,36.5165,36.4834,36.4917,128331.0
2019-07-11 14:20:00,44.13,44.16,44.12,44.14,92395.0,36.4917,36.5165,36.4834,36.5,92395.0
2019-07-11 14:30:00,44.14,44.32,44.13,44.24,245185.0,36.5,36.6488,36.4917,36.5827,245185.0
2019-07-11 14:40:00,44.23,44.29,44.17,44.19,147942.0,36.5744,36.624,36.5248,36.5413,147942.0
2019-07-11 14:50:00,44.19,44.21,44.15,44.15,145572.0,36.5413,36.5579,36.5082,36.5082,145572.0
2019-07-11 15:00:00,44.16,44.29,44.15,44.29,281899.0,36.5165,36.624,36.5082,36.624,281899.0
2019-07-11 15:10:00,44.28,44.33,44.27,44.29,193138.0,36.6157,36.6571,36.6075,36.624,193138.0
2019-07-11 15:20:00,44.29,44.3,44.2,44.23,207077.0,36.624,36.6323,36.5496,36.5744,207077.0
2019-07-11 15:30:00,44.22,44.23,44.12,44.12,233274.0,36.5661,36.5744,36.4834,36.4834,233274.0
2019-07-11 15:40:00,44.12,44.18,44.06,44.16,444471.0,36.4834,36.533,36.4338,36.5165,444471.0
2019-07-11 15:50:00,44.16,44.23,44.11,44.18,1046862.0,36.5165,36.5744,36.4752,36.533,1046862.0
2019-07-12 09:30:00,44.54,44.71,44.38,44.68,712894.0,36.8307,36.9713,36.6984,36.9465,712894.0
2019-07-12 09:40:00,44.69,44.74,44.53,44.57,208795.0,36.9548,36.9961,36.8225,36.8555,208795.0
2019-07-12 09:50:00,44.58,44.69,44.54,44.61,258247.0,36.8638,36.9548,36.8307,36.8886,258247.0
2019-07-12 10:00:00,44.61,44.66,44.58,44.63,272546.0,36.8886,36.93,36.8638,36.9052,272546.0
2019-07-12 10:10:00,44.63,44.69,44.58,44.64,379857.0,36.9052,36.9548,36.8638,36.9134,379857.0
2019-07-12 10:20:00,44.64,44.69,44.63,44.65,194681.0,36.9134,36.9548,36.9052,36.9217,194681.0
2019-07-12 10:30:00,44.65,44.69,44.63,44.65,134625.0,36.9217,36.9548,36.9052,36.9217,134625.0
2019-07-12 10:40:00,44.64,44.65,44.57,44.59,145145.0,36.9134,36.9217,36.8555,36.8721,145145.0
2019-07-12 10:50:00,44.59,44.6,44.55,44.59,100376.0,36.8721,36.8804,36.839,36.8721,100376.0
2019-07-12 11:00:00,44.6,44.6,44.51,44.53,125142.0,36.8804,36.8804,36.8059,36.8225,125142.0
2019-07-12 11:10:00,44.52,44.57,44.48,44.57,117618.0,36.8142,36.8555,36.7811,36.8555,117618.0
2019-07-12 11:20:00,44.57,44.59,44.53,44.53,87203.0,36.8555,36.8721,36.8225,36.8225,87203.0
2019-07-12 11:30:00,44.54,44.57,44.49,44.52,86461.0,36.8307,36.8555,36.7894,36.8142,86461.0
2019-07-12 11:40:00,44.51,44.62,44.51,44.61,78393.0,36.8059,36.8969,36.8059,36.8886,78393.0
2019-07-12 11:50:00,44.61,44.62,44.55,44.58,91492.0,36.8886,36.8969,36.839,36.8638,91492.0
2019-07-12 12:00:00,44.58,44.59,44.54,44.57,93304.0,36.8638,36.8721,36.8307,36.8555,93304.0
2019-07-12 12:10:00,44.56,44.56,44.49,44.5,117954.0,36.8473,36.8473,36.7894,36.7977,117954.0
2019-07-12 12:20:00,44.5,44.51,44.44,44.48,77850.0,36.7977,36.8059,36.748,36.7811,77850.0
2019-07-12 12:30:00,44.48,44.69,44.48,44.69,483323.0,36.7811,36.9548,36.7811,36.9548,483323.0
2019-07-12 12:40:00,44.69,44.73,44.65,44.73,264220.0,36.9548,36.9879,36.9217,36.9879,264220.0
2019-07-12 12:50:00,44.73,44.78,44.7,44.72,206337.0,36.9879,37.0292,36.963,36.9796,206337.0
2019-07-12 13:00:00,44.72,44.73,44.7,44.73,114013.0,36.9796,36.9879,36.963,36.9879,114013.0
2019-07-12 13:10:00,44.73,44.81,44.72,44.75,105897.0,36.9879,37.054,36.9796,37.0044,105897.0
2019-07-12 13:20:00,44.75,44.83,44.75,44.81,379059.0,37.0044,37.0705,37.0044,37.054,379059.0
2019-07-12 13:30:00,44.82,44.82,44.76,44.77,99996.0,37.0623,37.0623,37.0127,37.0209,99996.0
2019-07-12 13:40:00,44.76,44.79,44.75,44.78,52859.0,37.0127,37.0375,37.0044,37.0292,52859.0
2019-07-12 13:50:00,44.78,44.81,44.76,44.79,67589.0,37.0292,37.054,37.0127,37.0375,67589.0
2019-07-12 14:00:00,44.79,44.8,44.75,44.75,85013.0,37.0375,37.0457,37.0044,37.0044,85013.0
2019-07-12 14:10:00,44.75,44.78,44.7,44.77,120499.0,37.0044,37.0292,36.963,37.0209,120499.0
2019-07-12 14:20:00,44.77,44.78,44.74,44.77,56210.0,37.0209,37.0292,36.9961,37.0209,56210.0
2019-07-12 14:30:00,44.77,44.79,44.75,44.78,101174.0,37.0209,37.0375,37.0044,37.0292,101174.0
2019-07-12 14:40:00,44.78,44.79,44.74,44.76,65487.0,37.0292,37.0375,36.9961,37.0127,65487.0
2019-07-12 14:50:00,44.76,44.78,44.75,44.77,66852.0,37.0127,37.0292,37.0044,37.0209,66852.0
2019-07-12 15:00:00,44.77,44.82,44.76,44.79,90440.0,37.0209,37.0623,37.0127,37.0375,90440.0
2019-07-12 15:10:00,44.79,44.85,44.76,44.85,98299.0,37.0375,37.0871,37.0127,37.0871,98299.0
2019-07-12 15:20:00,44.84,44.86,44.79,44.8,159661.0,37.0788,37.0953,37.0375,37.0457,159661.0
2019-07-12 15:30:00,44.8,44.88,44.79,44.84,357855.0,37.0457,37.1119,37.0375,37.0788,357855.0
2019-07-12 15:40:00,44.84,44.87,44.8,44.8,252151.0,37.0788,37.1036,37.0457,37.0457,252151.0
2019-07-12 15:50:00,44.8,44.9,44.8,44.87,806239.0,37.0457,37.1284,37.0457,37.1036,806239.0
2019-07-15 09:30:00,45.01,45.01,44.51,44.62,552466.0,37.2194,37.2194,36.8059,36.8969,552466.0
2019-07-15 09:40:00,44.63,44.81,44.55,44.62,420481.0,36.9052,37.054,36.839,36.8969,420481.0
2019-07-15 09:50:00,44.63,44.63,44.45,44.57,200412.0,36.9052,36.9052,36.7563,36.8555,200412.0
2019-07-15 10:00:00,44.56,44.65,44.45,44.62,228914.0,36.8473,36.9217,36.7563,36.8969,228914.0
2019-07-15 10:10:00,44.62,44.63,44.45,44.57,193969.0,36.8969,36.9052,36.7563,36.8555,193969.0
2019-07-15 10:20:00,44.58,44.69,44.51,44.65,228483.0,36.8638,36.9548,36.8059,36.9217,228483.0
2019-07-15 10:30:00,44.66,44.79,44.63,44.77,206718.0,36.93,37.0375,36.9052,37.0209,206718.0
2019-07-15 10:40:00,44.78,44.8,44.59,44.61,301851.0,37.0292,37.0457,36.8721,36.8886,301851.0
2019-07-15 10:50:00,44.61,44.67,44.59,44.66,164354.0,36.8886,36.9382,36.8721,36.93,164354.0
2019-07-15 11:00:00,44.67,44.8,44.63,44.79,307085.0,36.9382,37.0457,36.9052,37.0375,307085.0
2019-07-15 11:10:00,44.79,44.84,44.73,44.8,330154.0,37.0375,37.0788,36.9879,37.0457,330154.0
2019-07-15 11:20:00,44.79,44.8,44.74,44.75,133992.0,37.0375,37.0457,36.9961,37.0044,133992.0
2019-07-15 11:30:00,44.74,44.75,44.7,44.71,139544.0,36.9961,37.0044,36.963,36.9713,139544.0
2019-07-15 11:40:00,44.71,44.74,44.67,44.67,115256.0,36.9713,36.9961,36.9382,36.9382,115256.0
2019-07-15 11:50:00,44.68,44.72,44.61,44.65,154654.0,36.9465,36.9796,36.8886,36.9217,154654.0
2019-07-15 12:00:00,44.65,44.65,44.56,44.57,116830.0,36.9217,36.9217,36.8473,36.8555,116830.0
2019-07-15 12:10:00,44.58,44.63,44.56,44.63,76448.0,36.8638,36.9052,36.8473,36.9052,76448.0
2019-07-15 12:20:00,44.63,44.68,44.62,44.64,97823.0,36.9052,36.9465,36.8969,36.9134,97823.0
2019-07-15 12:30:00,44.63,44.69,44.62,44.66,82642.0,36.9052,36.9548,36.8969,36.93,82642.0
2019-07-15 12:40:00,44.65,44.67,44.62,44.64,83618.0,36.9217,36.9382,36.8969,36.9134,83618.0
2019-07-15 12:50:00,44.64,44.65,44.56,44.56,53266.0,36.9134,36.9217,36.8473,36.8473,53266.0
2019-07-15 13:00:00,44.56,44.59,44.54,44.57,71872.0,36.8473,36.8721,36.8307,36.8555,71872.0
2019-07-15 13:10:00,44.56,44.57,44.53,44.54,67153.0,36.8473,36.8555,36.8225,36.8307,67153.0
2019-07-15 13:20:00,44.54,44.55,44.44,44.46,108760.0,36.8307,36.839,36.748,36.7646,108760.0
2019-07-15 13:30:00,44.45,44.5,44.43,44.49,99367.0,36.7563,36.7977,36.7398,36.7894,99367.0
2019-07-15 13:40:00,44.48,44.49,44.44,44.47,67102.0,36.7811,36.7894,36.748,36.7729,67102.0
2019-07-15 13:50:00,44.47,44.5,44.45,44.48,61022.0,36.7729,36.7977,36.7563,36.7811,61022.0
2019-07-15 14:00:00,44.49,44.56,44.48,44.56,59314.0,36.7894,36.8473,36.7811,36.8473,59314.0
2019-07-15 14:10:00,44.55,44.58,44.54,44.57,64217.0,36.839,36.8638,36.8307,36.8555,64217.0
2019-07-15 14:20:00,44.58,44.63,44.57,44.6,58025.0,36.8638,36.9052,36.8555,36.8804,58025.0
2019-07-15 14:30:00,44.6,44.61,44.57,44.59,48713.0,36.8804,36.8886,36.8555,36.8721,48713.0
2019-07-15 14:40:00,44.58,44.59,44.5,44.51,72012.0,36.8638,36.8721,36.7977,36.8059,72012.0
2019-07-15 14:50:00,44.51,44.55,44.5,44.54,79242.0,36.8059,36.839,36.7977,36.8307,79242.0
2019-07-15 15:00:00,44.54,44.55,44.5,44.51,70210.0,36.8307,36.839,36.7977,36.8059,70210.0
2019-07-15 15:10:00,44.52,44.52,44.44,44.46,82521.0,36.8142,36.8142,36.748,36.7646,82521.0
2019-07-15 15:20:00,44.45,44.48,44.43,44.44,88604.0,36.7563,36.7811,36.7398,36.748,88604.0
2019-07-15 15:30:00,44.44,44.47,44.29,44.34,307563.0,36.748,36.7729,36.624,36.6654,307563.0
2019-07-15 15:40:00,44.34,44.41,44.34,44.39,278498.0,36.6654,36.7232,36.6654,36.7067,278498.0
2019-07-15 15:50:00,44.39,44.43,44.39,44.43,577473.0,36.7067,36.7398,36.7067,36.7398,577473.0
2019-07-16 09:30:00,44.8,44.88,44.42,44.8,388505.0,37.0457,37.1119,36.7315,37.0457,388505.0
2019-07-16 09:40:00,44.81,45.06,44.81,44.84,455596.0,37.054,37.2607,37.054,37.0788,455596.0
2019-07-16 09:50:00,44.84,44.85,44.71,44.76,458172.0,37.0788,37.0871,36.9713,37.0127,458172.0
2019-07-16 10:00:00,44.76,44.95,44.76,44.92,337552.0,37.0127,37.1698,37.0127,37.145,337552.0
2019-07-16 10:10:00,44.91,44.99,44.85,44.87,505378.0,37.1367,37.2028,37.0871,37.1036,505378.0
2019-07-16 10:20:00,44.88,44.92,44.75,44.81,354333.0,37.1119,37.145,37.0044,37.054,354333.0
2019-07-16 10:30:00,44.82,44.86,44.72,44.75,238052.0,37.0623,37.0953,36.9796,37.0044,238052.0
2019-07-16 10:40:00,44.76,44.83,44.73,44.76,182237.0,37.0127,37.0705,36.9879,37.0127,182237.0
2019-07-16 10:50:00,44.75,44.79,44.73,44.77,174988.0,37.0044,37.0375,36.9879,37.0209,174988.0
2019-07-16 11:00:00,44.77,44.89,44.74,44.89,166594.0,37.0209,37.1202,36.9961,37.1202,166594.0
2019-07-16 11:10:00,44.89,44.9,44.83,44.85,322618.0,37.1202,37.1284,37.0705,37.0871,322618.0
2019-07-16 11:20:00,44.85,44.86,44.76,44.81,147052.0,37.0871,37.0953,37.0127,37.054,147052.0
2019-07-16 11:30:00,44.81,44.83,44.77,44.81,104840.0,37.054,37.0705,37.0209,37.054,104840.0
2019-07-16 11:40:00,44.82,44.82,44.74,44.75,138200.0,37.0623,37.0623,36.9961,37.0044,138200.0
2019-07-16 11:50:00,44.75,44.79,44.74,44.75,158893.0,37.0044,37.0375,36.9961,37.0044,158893.0
2019-07-16 12:00:00,44.74,44.78,44.58,44.59,312074.0,36.9961,37.0292,36.8638,36.8721,312074.0
2019-07-16 12:10:00,44.59,44.59,44.35,44.38,235893.0,36.8721,36.8721,36.6736,36.6984,235893.0
2019-07-16 12:20:00,44.37,44.42,44.33,44.34,202082.0,36.6902,36.7315,36.6571,36.6654,202082.0
2019-07-16 12:30:00,44.35,44.43,44.32,44.43,186483.0,36.6736,36.7398,36.6488,36.7398,186483.0
2019-07-16 12:40:00,44.43,44.47,44.36,44.36,82443.0,36.7398,36.7729,36.6819,36.6819,82443.0
2019-07-16 12:50:00,44.36,44.37,44.27,44.29,109420.0,36.6819,36.6902,36.6075,36.624,109420.0
2019-07-16 13:00:00,44.29,44.47,44.27,44.44,205241.0,36.624,36.7729,36.6075,36.748,205241.0
2019-07-16 13:10:00,44.45,44.45,44.39,44.41,74467.0,36.7563,36.7563,36.7067,36.7232,74467.0
2019-07-16 13:20:00,44.4,44.42,44.37,44.4,58375.0,36.715,36.7315,36.6902,36.715,58375.0
2019-07-16 13:30:00,44.4,44.45,44.38,44.39,94654.0,36.715,36.7563,36.6984,36.7067,94654.0
2019-07-16 13:40:00,44.38,44.39,44.29,44.34,347343.0,36.6984,36.7067,36.624,36.6654,347343.0
2019-07-16 13:50:00,44.34,44.36,44.29,44.35,119876.0,36.6654,36.6819,36.624,36.6736,119876.0
2019-07-16 14:00:00,44.36,44.45,44.35,44.43,94112.0,36.6819,36.7563,36.6736,36.7398,94112.0
2019-07-16 14:10:00,44.43,44.45,44.34,44.36,125778.0,36.7398,36.7563,36.6654,36.6819,125778.0
2019-07-16 14:20:00,44.35,44.38,44.32,44.35,126418.0,36.6736,36.6984,36.6488,36.6736,126418.0
2019-07-16 14:30:00,44.35,44.41,44.33,44.4,102533.0,36.6736,36.7232,36.6571,36.715,102533.0
2019-07-16 14:40:00,44.4,44.41,44.36,44.41,144551.0,36.715,36.7232,36.6819,36.7232,144551.0
2019-07-16 14:50:00,44.4,44.41,44.33,44.36,126953.0,36.715,36.7232,36.6571,36.6819,126953.0
2019-07-16 15:00:00,44.36,44.46,44.32,44.45,242555.0,36.6819,36.7646,36.6488,36.7563,242555.0
2019-07-16 15:10:00,44.45,44.5,44.43,44.47,148316.0,36.7563,36.7977,36.7398,36.7729,148316.0
2019-07-16 15:20:00,44.47,44.49,44.41,44.46,119864.0,36.7729,36.7894,36.7232,36.7646,119864.0
2019-07-16 15:30:00,44.45,44.56,44.44,44.53,364300.0,36.7563,36.8473,36.748,36.8225,364300.0
2019-07-16 15:40:00,44.53,44.54,44.48,44.52,282675.0,36.8225,36.8307,36.7811,36.8142,282675.0
2019-07-16 15:50:00,44.52,44.56,44.4,44.41,605693.0,36.8142,36.8473,36.715,36.7232,605693.0
2019-07-17 09:30:00,44.26,44.33,44.07,44.14,221534.0,36.5992,36.6571,36.4421,36.5,221534.0
2019-07-17 09:40:00,44.13,44.22,44.09,44.17,163820.0,36.4917,36.5661,36.4586,36.5248,163820.0
2019-07-17 09:50:00,44.18,44.24,44.03,44.08,370257.0,36.533,36.5827,36.409,36.4504,370257.0
2019-07-17 10:00:00,44.07,44.15,43.98,44.05,244601.0,36.4421,36.5082,36.3677,36.4255,244601.0
2019-07-17 10:10:00,44.06,44.09,43.92,43.94,139896.0,36.4338,36.4586,36.3181,36.3346,139896.0
2019-07-17 10:20:00,43.94,44.01,43.86,43.98,311174.0,36.3346,36.3925,36.2684,36.3677,311174.0
2019-07-17 10:30:00,43.98,44.02,43.91,43.94,143210.0,36.3677,36.4007,36.3098,36.3346,143210.0
2019-07-17 10:40:00,43.94,43.94,43.82,43.86,177062.0,36.3346,36.3346,36.2354,36.2684,177062.0
2019-07-17 10:50:00,43.85,43.86,43.72,43.83,254756.0,36.2602,36.2684,36.1527,36.2436,254756.0
2019-07-17 11:00:00,43.82,43.9,43.82,43.87,132982.0,36.2354,36.3015,36.2354,36.2767,132982.0
2019-07-17 11:10:00,43.87,43.89,43.85,43.88,116125.0,36.2767,36.2932,36.2602,36.285,116125.0
2019-07-17 11:20:00,43.87,43.96,43.85,43.89,174728.0,36.2767,36.3511,36.2602,36.2932,174728.0
2019-07-17 11:30:00,43.89,44.02,43.88,44.0,162742.0,36.2932,36.4007,36.285,36.3842,162742.0
2019-07-17 11:40:00,43.99,44.09,43.96,44.07,111025.0,36.3759,36.4586,36.3511,36.4421,111025.0
2019-07-17 11:50:00,44.07,44.1,44.0,44.01,87948.0,36.4421,36.4669,36.3842,36.3925,87948.0
2019-07-17 12:00:00,44.01,44.02,43.94,43.94,57896.0,36.3925,36.4007,36.3346,36.3346,57896.0
2019-07-17 12:10:00,43.94,43.95,43.85,43.88,132450.0,36.3346,36.3429,36.2602,36.285,132450.0
2019-07-17 12:20:00,43.87,43.9,43.85,43.9,82442.0,36.2767,36.3015,36.2602,36.3015,82442.0
2019-07-17 12:30:00,43.91,43.91,43.86,43.88,63799.0,36.3098,36.3098,36.2684,36.285,63799.0
2019-07-17 12:40:00,43.89,43.93,43.85,43.85,74931.0,36.2932,36.3263,36.2602,36.2602,74931.0
2019-07-17 12:50:00,43.86,43.89,43.85,43.86,71979.0,36.2684,36.2932,36.2602,36.2684,71979.0
2019-07-17 13:00:00,43.86,43.95,43.85,43.93,89594.0,36.2684,36.3429,36.2602,36.3263,89594.0
2019-07-17 13:10:00,43.94,43.97,43.92,43.96,69617.0,36.3346,36.3594,36.3181,36.3511,69617.0
2019-07-17 13:20:00,43.96,43.96,43.9,43.91,67409.0,36.3511,36.3511,36.3015,36.3098,67409.0
2019-07-17 13:30:00,43.91,43.91,43.85,43.85,66899.0,36.3098,36.3098,36.2602,36.2602,66899.0
2019-07-17 13:40:00,43.85,43.9,43.83,43.87,78342.0,36.2602,36.3015,36.2436,36.2767,78342.0
2019-07-17 13:50:00,43.86,43.94,43.86,43.93,123966.0,36.2684,36.3346,36.2684,36.3263,123966.0
2019-07-17 14:00:00,43.92,43.92,43.81,43.85,109022.0,36.3181,36.3181,36.2271,36.2602,109022.0
2019-07-17 14:10:00,43.84,43.85,43.77,43.8,247138.0,36.2519,36.2602,36.194,36.2188,247138.0
2019-07-17 14:20:00,43.79,43.83,43.79,43.82,108139.0,36.2106,36.2436,36.2106,36.2354,108139.0
2019-07-17 14:30:00,43.82,43.87,43.81,43.85,111395.0,36.2354,36.2767,36.2271,36.2602,111395.0
2019-07-17 14:40:00,43.86,43.88,43.77,43.8,187355.0,36.2684,36.285,36.194,36.2188,187355.0
2019-07-17 14:50:00,43.8,43.83,43.79,43.83,120437.0,36.2188,36.2436,36.2106,36.2436,120437.0
2019-07-17 15:00:00,43.83,43.83,43.74,43.82,155440.0,36.2436,36.2436,36.1692,36.2354,155440.0
2019-07-17 15:10:00,43.81,43.86,43.78,43.85,222520.0,36.2271,36.2684,36.2023,36.2602,222520.0
2019-07-17 15:20:00,43.84,43.85,43.72,43.73,292973.0,36.2519,36.2602,36.1527,36.1609,292973.0
2019-07-17 15:30:00,43.74,43.74,43.66,43.69,351964.0,36.1692,36.1692,36.1031,36.1279,351964.0
2019-07-17 15:40:00,43.69,43.76,43.67,43.69,613074.0,36.1279,36.1857,36.1113,36.1279,613074.0
2019-07-17 15:50:00,43.69,43.88,43.68,43.76,1339922.0,36.1279,36.285,36.1196,36.1857,1339922.0
2019-07-18 09:30:00,43.67,44.14,43.51,44.06,838062.0,36.1113,36.5,35.979,36.4338,838062.0
2019-07-18 09:40:00,44.05,44.29,43.67,43.71,653154.0,36.4255,36.624,36.1113,36.1444,653154.0
2019-07-18 09:50:00,43.7,44.11,43.61,44.03,439314.0,36.1361,36.4752,36.0617,36.409,439314.0
2019-07-18 10:00:00,44.04,44.07,43.75,43.76,330499.0,36.4173,36.4421,36.1775,36.1857,330499.0
2019-07-18 10:10:00,43.76,43.91,43.66,43.71,320398.0,36.1857,36.3098,36.1031,36.1444,320398.0
2019-07-18 10:20:00,43.72,43.78,43.62,43.77,330579.0,36.1527,36.2023,36.07,36.194,330579.0
2019-07-18 10:30:00,43.77,43.88,43.76,43.81,248507.0,36.194,36.285,36.1857,36.2271,248507.0
2019-07-18 10:40:00,43.8,44.06,43.8,43.98,208904.0,36.2188,36.4338,36.2188,36.3677,208904.0
2019-07-18 10:50:00,43.98,44.04,43.87,43.9,219372.0,36.3677,36.4173,36.2767,36.3015,219372.0
2019-07-18 11:00:00,43.9,43.97,43.89,43.95,130537.0,36.3015,36.3594,36.2932,36.3429,130537.0
2019-07-18 11:10:00,43.95,44.11,43.94,44.04,241052.0,36.3429,36.4752,36.3346,36.4173,241052.0
2019-07-18 11:20:00,44.05,44.05,43.92,43.97,155904.0,36.4255,36.4255,36.3181,36.3594,155904.0
2019-07-18 11:30:00,43.97,43.98,43.86,43.91,137759.0,36.3594,36.3677,36.2684,36.3098,137759.0
2019-07-18 11:40:00,43.91,43.98,43.88,43.98,181005.0,36.3098,36.3677,36.285,36.3677,181005.0
2019-07-18 11:50:00,43.98,44.08,43.97,44.06,121637.0,36.3677,36.4504,36.3594,36.4338,121637.0
2019-07-18 12:00:00,44.05,44.1,44.0,44.09,111064.0,36.4255,36.4669,36.3842,36.4586,111064.0
2019-07-18 12:10:00,44.1,44.1,44.05,44.09,113963.0,36.4669,36.4669,36.4255,36.4586,113963.0
2019-07-18 12:20:00,44.09,44.17,44.05,44.11,233866.0,36.4586,36.5248,36.4255,36.4752,233866.0
2019-07-18 12:30:00,44.11,44.18,44.1,44.16,174385.0,36.4752,36.533,36.4669,36.5165,174385.0
2019-07-18 12:40:00,44.16,44.2,44.13,44.16,78055.0,36.5165,36.5496,36.4917,36.5165,78055.0
2019-07-18 12:50:00,44.16,44.18,44.12,44.14,82955.0,36.5165,36.533,36.4834,36.5,82955.0
2019-07-18 13:00:00,44.13,44.17,44.1,44.13,72497.0,36.4917,36.5248,36.4669,36.4917,72497.0
2019-07-18 13:10:00,44.13,44.28,44.12,44.21,235840.0,36.4917,36.6157,36.4834,36.5579,235840.0
2019-07-18 13:20:00,44.22,44.26,44.18,44.21,73696.0,36.5661,36.5992,36.533,36.5579,73696.0
2019-07-18 13:30:00,44.21,44.25,44.2,44.2,89642.0,36.5579,36.5909,36.5496,36.5496,89642.0
2019-07-18 13:40:00,44.21,44.21,44.12,44.13,124848.0,36.5579,36.5579,36.4834,36.4917,124848.0
2019-07-18 13:50:00,44.13,44.18,44.11,44.16,89614.0,36.4917,36.533,36.4752,36.5165,89614.0
2019-07-18 14:00:00,44.16,44.25,44.15,44.21,77419.0,36.5165,36.5909,36.5082,36.5579,77419.0
2019-07-18 14:10:00,44.21,44.23,44.13,44.16,104029.0,36.5579,36.5744,36.4917,36.5165,104029.0
2019-07-18 14:20:00,44.16,44.25,44.16,44.23,115903.0,36.5165,36.5909,36.5165,36.5744,115903.0
2019-07-18 14:30:00,44.23,44.28,44.21,44.25,160320.0,36.5744,36.6157,36.5579,36.5909,160320.0
2019-07-18 14:40:00,44.25,44.29,44.21,44.29,92579.0,36.5909,36.624,36.5579,36.624,92579.0
2019-07-18 14:50:00,44.28,44.41,44.28,44.4,238195.0,36.6157,36.7232,36.6157,36.715,238195.0
2019-07-18 15:00:00,44.41,44.44,44.36,44.42,225341.0,36.7232,36.748,36.6819,36.7315,225341.0
2019-07-18 15:10:00,44.41,44.42,44.36,44.41,217878.0,36.7232,36.7315,36.6819,36.7232,217878.0
2019-07-18 15:20:00,44.41,44.51,44.39,44.51,281094.0,36.7232,36.8059,36.7067,36.8059,281094.0
2019-07-18 15:30:00,44.51,44.52,44.37,44.43,461035.0,36.8059,36.8142,36.6902,36.7398,461035.0
2019-07-18 15:40:00,44.43,44.45,44.38,44.39,380208.0,36.7398,36.7563,36.6984,36.7067,380208.0
2019-07-18 15:50:00,44.39,44.46,44.36,44.43,933980.0,36.7067,36.7646,36.6819,36.7398,933980.0
2019-07-19 09:30:00,44.35,44.6,44.33,44.47,500997.0,36.6736,36.8804,36.6571,36.7729,500997.0
2019-07-19 09:40:00,44.48,44.69,44.48,44.67,248696.0,36.7811,36.9548,36.7811,36.9382,248696.0
2019-07-19 09:50:00,44.67,44.68,44.51,44.53,209407.0,36.9382,36.9465,36.8059,36.8225,209407.0
2019-07-19 10:00:00,44.54,44.56,44.39,44.45,223087.0,36.8307,36.8473,36.7067,36.7563,223087.0
2019-07-19 10:10:00,44.45,44.51,44.42,44.51,164641.0,36.7563,36.8059,36.7315,36.8059,164641.0
2019-07-19 10:20:00,44.5,44.58,44.46,44.55,180941.0,36.7977,36.8638,36.7646,36.839,180941.0
2019-07-19 10:30:00,44.55,44.62,44.51,44.57,295851.0,36.839,36.8969,36.8059,36.8555,295851.0
2019-07-19 10:40:00,44.57,44.6,44.54,44.55,144464.0,36.8555,36.8804,36.8307,36.839,144464.0
2019-07-19 10:50:00,44.54,44.56,44.44,44.47,354745.0,36.8307,36.8473,36.748,36.7729,354745.0
2019-07-19 11:00:00,44.47,44.66,44.45,44.63,184571.0,36.7729,36.93,36.7563,36.9052,184571.0
2019-07-19 11:10:00,44.62,44.7,44.62,44.68,120321.0,36.8969,36.963,36.8969,36.9465,120321.0
2019-07-19 11:20:00,44.69,44.7,44.59,44.68,154573.0,36.9548,36.963,36.8721,36.9465,154573.0
2019-07-19 11:30:00,44.68,44.71,44.58,44.58,182137.0,36.9465,36.9713,36.8638,36.8638,182137.0
2019-07-19 11:40:00,44.58,44.58,44.48,44.54,367435.0,36.8638,36.8638,36.7811,36.8307,367435.0
2019-07-19 11:50:00,44.54,44.55,44.46,44.53,218815.0,36.8307,36.839,36.7646,36.8225,218815.0
2019-07-19 12:00:00,44.53,44.58,44.48,44.58,162860.0,36.8225,36.8638,36.7811,36.8638,162860.0
2019-07-19 12:10:00,44.58,44.66,44.55,44.65,160429.0,36.8638,36.93,36.839,36.9217,160429.0
2019-07-19 12:20:00,44.65,44.68,44.61,44.66,87237.0,36.9217,36.9465,36.8886,36.93,87237.0
2019-07-19 12:30:00,44.66,44.68,44.62,44.66,120236.0,36.93,36.9465,36.8969,36.93,120236.0
2019-07-19 12:40:00,44.67,44.7,44.65,44.69,93300.0,36.9382,36.963,36.9217,36.9548,93300.0
2019-07-19 12:50:00,44.69,44.71,44.64,44.65,123166.0,36.9548,36.9713,36.9134,36.9217,123166.0
2019-07-19 13:00:00,44.66,44.71,44.64,44.68,115151.0,36.93,36.9713,36.9134,36.9465,115151.0
2019-07-19 13:10:00,44.67,44.7,44.65,44.65,144381.0,36.9382,36.963,36.9217,36.9217,144381.0
2019-07-19 13:20:00,44.65,44.66,44.6,44.61,124193.0,36.9217,36.93,36.8804,36.8886,124193.0
2019-07-19 13:30:00,44.6,44.64,44.56,44.56,130836.0,36.8804,36.9134,36.8473,36.8473,130836.0
2019-07-19 13:40:00,44.57,44.66,44.56,44.65,110051.0,36.8555,36.93,36.8473,36.9217,110051.0
2019-07-19 13:50:00,44.65,44.69,44.62,44.65,96863.0,36.9217,36.9548,36.8969,36.9217,96863.0
2019-07-19 14:00:00,44.66,44.66,44.59,44.59,122707.0,36.93,36.93,36.8721,36.8721,122707.0
2019-07-19 14:10:00,44.59,44.64,44.58,44.59,131174.0,36.8721,36.9134,36.8638,36.8721,131174.0
2019-07-19 14:20:00,44.6,44.64,44.55,44.57,111899.0,36.8804,36.9134,36.839,36.8555,111899.0
2019-07-19 14:30:00,44.57,44.61,44.53,44.57,165366.0,36.8555,36.8886,36.8225,36.8555,165366.0
2019-07-19 14:40:00,44.57,44.62,44.56,44.62,87904.0,36.8555,36.8969,36.8473,36.8969,87904.0
2019-07-19 14:50:00,44.62,44.67,44.58,44.64,140777.0,36.8969,36.9382,36.8638,36.9134,140777.0
2019-07-19 15:00:00,44.64,44.64,44.53,44.56,139161.0,36.9134,36.9134,36.8225,36.8473,139161.0
2019-07-19 15:10:00,44.57,44.59,44.51,44.59,154165.0,36.8555,36.8721,36.8059,36.8721,154165.0
2019-07-19 15:20:00,44.58,44.6,44.52,44.56,221091.0,36.8638,36.8804,36.8142,36.8473,221091.0
2019-07-19 15:30:00,44.57,44.65,44.56,44.65,253569.0,36.8555,36.9217,36.8473,36.9217,253569.0
2019-07-19 15:40:00,44.65,44.68,44.52,44.55,379518.0,36.9217,36.9465,36.8142,36.839,379518.0
2019-07-19 15:50:00,44.54,44.55,44.37,44.41,1036944.0,36.8307,36.839,36.6902,36.7232,1036944.0
2019-07-22 09:30:00,44.22,44.31,44.11,44.18,337118.0,36.5661,36.6405,36.4752,36.533,337118.0
2019-07-22 09:40:00,44.18,44.3,44.14,44.28,172355.0,36.533,36.6323,36.5,36.6157,172355.0
2019-07-22 09:50:00,44.28,44.34,44.21,44.24,124451.0,36.6157,36.6654,36.5579,36.5827,124451.0
2019-07-22 10:00:00,44.23,44.24,44.07,44.12,144063.0,36.5744,36.5827,36.4421,36.4834,144063.0
2019-07-22 10:10:00,44.12,44.15,44.08,44.09,99166.0,36.4834,36.5082,36.4504,36.4586,99166.0
2019-07-22 10:20:00,44.09,44.17,44.09,44.16,171657.0,36.4586,36.5248,36.4586,36.5165,171657.0
2019-07-22 10:30:00,44.17,44.19,44.11,44.18,133512.0,36.5248,36.5413,36.4752,36.533,133512.0
2019-07-22 10:40:00,44.18,44.18,44.02,44.04,142836.0,36.533,36.533,36.4007,36.4173,142836.0
2019-07-22 10:50:00,44.03,44.04,43.94,43.99,327545.0,36.409,36.4173,36.3346,36.3759,327545.0
2019-07-22 11:00:00,44.0,44.08,43.97,44.05,117985.0,36.3842,36.4504,36.3594,36.4255,117985.0
2019-07-22 11:10:00,44.05,44.07,44.02,44.05,79422.0,36.4255,36.4421,36.4007,36.4255,79422.0
2019-07-22 11:20:00,44.05,44.07,44.03,44.05,94958.0,36.4255,36.4421,36.409,36.4255,94958.0
2019-07-22 11:30:00,44.05,44.23,44.03,44.21,107863.0,36.4255,36.5744,36.409,36.5579,107863.0
2019-07-22 11:40:00,44.2,44.22,44.16,44.2,72044.0,36.5496,36.5661,36.5165,36.5496,72044.0
2019-07-22 11:50:00,44.2,44.27,44.19,44.25,133821.0,36.5496,36.6075,36.5413,36.5909,133821.0
2019-07-22 12:00:00,44.26,44.28,44.22,44.28,109168.0,36.5992,36.6157,36.5661,36.6157,109168.0
2019-07-22 12:10:00,44.28,44.37,44.27,44.33,115772.0,36.6157,36.6902,36.6075,36.6571,115772.0
2019-07-22 12:20:00,44.32,44.38,44.31,44.36,96665.0,36.6488,36.6984,36.6405,36.6819,96665.0
2019-07-22 12:30:00,44.36,44.37,44.31,44.35,106498.0,36.6819,36.6902,36.6405,36.6736,106498.0
2019-07-22 12:40:00,44.34,44.38,44.33,44.38,57428.0,36.6654,36.6984,36.6571,36.6984,57428.0
2019-07-22 12:50:00,44.38,44.42,44.35,44.41,74020.0,36.6984,36.7315,36.6736,36.7232,74020.0
2019-07-22 13:00:00,44.41,44.43,44.38,44.4,38424.0,36.7232,36.7398,36.6984,36.715,38424.0
2019-07-22 13:10:00,44.4,44.42,44.39,44.4,52762.0,36.715,36.7315,36.7067,36.715,52762.0
2019-07-22 13:20:00,44.4,44.45,44.39,44.4,78245.0,36.715,36.7563,36.7067,36.715,78245.0
2019-07-22 13:30:00,44.4,44.42,44.37,44.39,53024.0,36.715,36.7315,36.6902,36.7067,53024.0
2019-07-22 13:40:00,44.4,44.41,44.38,44.4,49434.0,36.715,36.7232,36.6984,36.715,49434.0
2019-07-22 13:50:00,44.39,44.43,44.36,44.39,86809.0,36.7067,36.7398,36.6819,36.7067,86809.0
2019-07-22 14:00:00,44.39,44.41,44.38,44.41,141373.0,36.7067,36.7232,36.6984,36.7232,141373.0
2019-07-22 14:10:00,44.41,44.46,44.4,44.44,107109.0,36.7232,36.7646,36.715,36.748,107109.0
2019-07-22 14:20:00,44.45,44.46,44.43,44.45,75700.0,36.7563,36.7646,36.7398,36.7563,75700.0
2019-07-22 14:30:00,44.44,44.46,44.43,44.44,89095.0,36.748,36.7646,36.7398,36.748,89095.0
2019-07-22 14:40:00,44.44,44.51,44.43,44.5,185972.0,36.748,36.8059,36.7398,36.7977,185972.0
2019-07-22 14:50:00,44.5,44.51,44.44,44.45,66656.0,36.7977,36.8059,36.748,36.7563,66656.0
2019-07-22 15:00:00,44.46,44.53,44.45,44.52,114956.0,36.7646,36.8225,36.7563,36.8142,114956.0
2019-07-22 15:10:00,44.51,44.53,44.47,44.51,93004.0,36.8059,36.8225,36.7729,36.8059,93004.0
2019-07-22 15:20:00,44.5,44.56,44.45,44.52,237158.0,36.7977,36.8473,36.7563,36.8142,237158.0
2019-07-22 15:30:00,44.52,44.57,44.48,44.56,204933.0,36.8142,36.8555,36.7811,36.8473,204933.0
2019-07-22 15:40:00,44.57,44.6,44.55,44.55,300064.0,36.8555,36.8804,36.839,36.839,300064.0
2019-07-22 15:50:00,44.55,44.56,44.46,44.5,696154.0,36.839,36.8473,36.7646,36.7977,696154.0
2019-07-23 09:30:00,44.77,44.97,44.77,44.92,308462.0,37.0209,37.1863,37.0209,37.145,308462.0
2019-07-23 09:40:00,44.93,45.23,44.92,45.22,283529.0,37.1532,37.4013,37.145,37.393,283529.0
2019-07-23 09:50:00,45.22,45.25,45.05,45.07,343101.0,37.393,37.4178,37.2525,37.269,343101.0
2019-07-23 10:00:00,45.08,45.19,45.0,45.18,206562.0,37.2773,37.3682,37.2111,37.36,206562.0
2019-07-23 10:10:00,45.17,45.22,45.14,45.22,132085.0,37.3517,37.393,37.3269,37.393,132085.0
2019-07-23 10:20:00,45.23,45.23,45.14,45.16,101001.0,37.4013,37.4013,37.3269,37.3434,101001.0
2019-07-23 10:30:00,45.16,45.21,45.13,45.19,140924.0,37.3434,37.3848,37.3186,37.3682,140924.0
2019-07-23 10:40:00,45.19,45.22,45.15,45.16,119112.0,37.3682,37.393,37.3352,37.3434,119112.0
2019-07-23 10:50:00,45.16,45.25,45.14,45.25,175588.0,37.3434,37.4178,37.3269,37.4178,175588.0
2019-07-23 11:00:00,45.25,45.27,45.1,45.14,232433.0,37.4178,37.4344,37.2938,37.3269,232433.0
2019-07-23 11:10:00,45.14,45.24,45.14,45.16,176532.0,37.3269,37.4096,37.3269,37.3434,176532.0
2019-07-23 11:20:00,45.17,45.21,45.13,45.16,148911.0,37.3517,37.3848,37.3186,37.3434,148911.0
2019-07-23 11:30:00,45.15,45.18,45.12,45.16,82903.0,37.3352,37.36,37.3103,37.3434,82903.0
2019-07-23 11:40:00,45.16,45.17,45.06,45.09,130969.0,37.3434,37.3517,37.2607,37.2855,130969.0
2019-07-23 11:50:00,45.08,45.12,45.02,45.07,130712.0,37.2773,37.3103,37.2277,37.269,130712.0
2019-07-23 12:00:00,45.06,45.11,45.05,45.08,92225.0,37.2607,37.3021,37.2525,37.2773,92225.0
2019-07-23 12:10:00,45.08,45.13,45.07,45.13,72897.0,37.2773,37.3186,37.269,37.3186,72897.0
2019-07-23 12:20:00,45.13,45.15,45.1,45.12,95021.0,37.3186,37.3352,37.2938,37.3103,95021.0
2019-07-23 12:30:00,45.12,45.2,45.1,45.15,96374.0,37.3103,37.3765,37.2938,37.3352,96374.0
2019-07-23 12:40:00,45.15,45.16,45.07,45.08,65064.0,37.3352,37.3434,37.269,37.2773,65064.0
2019-07-23 12:50:00,45.09,45.09,45.01,45.05,86653.0,37.2855,37.2855,37.2194,37.2525,86653.0
2019-07-23 13:00:00,45.04,45.07,45.02,45.03,69413.0,37.2442,37.269,37.2277,37.2359,69413.0
2019-07-23 13:10:00,45.04,45.06,45.0,45.01,92813.0,37.2442,37.2607,37.2111,37.2194,92813.0
2019-07-23 13:20:00,45.01,45.06,44.99,45.05,119332.0,37.2194,37.2607,37.2028,37.2525,119332.0
2019-07-23 13:30:00,45.06,45.11,45.05,45.08,72755.0,37.2607,37.3021,37.2525,37.2773,72755.0
2019-07-23 13:40:00,45.09,45.2,45.05,45.14,277277.0,37.2855,37.3765,37.2525,37.3269,277277.0
2019-07-23 13:50:00,45.14,45.24,45.13,45.19,249517.0,37.3269,37.4096,37.3186,37.3682,249517.0
2019-07-23 14:00:00,45.19,45.22,45.15,45.2,162866.0,37.3682,37.393,37.3352,37.3765,162866.0
2019-07-23 14:10:00,45.2,45.22,45.15,45.22,152254.0,37.3765,37.393,37.3352,37.393,152254.0
2019-07-23 14:20:00,45.22,45.25,45.19,45.25,141032.0,37.393,37.4178,37.3682,37.4178,141032.0
2019-07-23 14:30:00,45.25,45.27,45.23,45.25,92883.0,37.4178,37.4344,37.4013,37.4178,92883.0
2019-07-23 14:40:00,45.25,45.27,45.23,45.23,99846.0,37.4178,37.4344,37.4013,37.4013,99846.0
2019-07-23 14:50:00,45.23,45.24,45.19,45.22,331085.0,37.4013,37.4096,37.3682,37.393,331085.0
2019-07-23 15:00:00,45.22,45.24,45.19,45.22,163157.0,37.393,37.4096,37.3682,37.393,163157.0
2019-07-23 15:10:00,45.22,45.26,45.19,45.21,208754.0,37.393,37.4261,37.3682,37.3848,208754.0
2019-07-23 15:20:00,45.21,45.24,45.16,45.17,253803.0,37.3848,37.4096,37.3434,37.3517,253803.0
2019-07-23 15:30:00,45.16,45.27,45.16,45.26,290111.0,37.3434,37.4344,37.3434,37.4261,290111.0
2019-07-23 15:40:00,45.26,45.29,45.2,45.21,569354.0,37.4261,37.4509,37.3765,37.3848,569354.0
2019-07-23 15:50:00,45.21,45.22,45.07,45.1,1142145.0,37.3848,37.393,37.269,37.2938,1142145.0
2019-07-24 09:30:00,44.89,45.43,44.86,45.39,379997.0,37.1202,37.5667,37.0953,37.5336,379997.0
2019-07-24 09:40:00,45.39,45.49,45.32,45.44,271945.0,37.5336,37.6163,37.4757,37.575,271945.0
2019-07-24 09:50:00,45.45,45.51,45.34,45.36,291818.0,37.5832,37.6328,37.4923,37.5088,291818.0
2019-07-24 10:00:00,45.35,45.37,45.21,45.3,146967.0,37.5005,37.5171,37.3848,37.4592,146967.0
2019-07-24 10:10:00,45.31,45.38,45.3,45.31,93937.0,37.4675,37.5253,37.4592,37.4675,93937.0
2019-07-24 10:20:00,45.31,45.34,45.25,45.32,98837.0,37.4675,37.4923,37.4178,37.4757,98837.0
2019-07-24 10:30:00,45.32,45.41,45.32,45.38,113745.0,37.4757,37.5502,37.4757,37.5253,113745.0
2019-07-24 10:40:00,45.38,45.39,45.24,45.3,165691.0,37.5253,37.5336,37.4096,37.4592,165691.0
2019-07-24 10:50:00,45.3,45.38,45.29,45.34,175000.0,37.4592,37.5253,37.4509,37.4923,175000.0
2019-07-24 11:00:00,45.34,45.35,45.27,45.33,105524.0,37.4923,37.5005,37.4344,37.484,105524.0
2019-07-24 11:10:00,45.33,45.36,45.26,45.29,161547.0,37.484,37.5088,37.4261,37.4509,161547.0
2019-07-24 11:20:00,45.28,45.32,45.25,45.32,115959.0,37.4427,37.4757,37.4178,37.4757,115959.0
2019-07-24 11:30:00,45.32,45.35,45.28,45.3,138472.0,37.4757,37.5005,37.4427,37.4592,138472.0
2019-07-24 11:40:00,45.3,45.31,45.2,45.23,125473.0,37.4592,37.4675,37.3765,37.4013,125473.0
2019-07-24 11:50:00,45.23,45.24,45.19,45.22,110403.0,37.4013,37.4096,37.3682,37.393,110403.0
2019-07-24 12:00:00,45.22,45.33,45.21,45.32,79484.0,37.393,37.484,37.3848,37.4757,79484.0
2019-07-24 12:10:00,45.32,45.34,45.3,45.31,66852.0,37.4757,37.4923,37.4592,37.4675,66852.0
2019-07-24 12:20:00,45.31,45.34,45.3,45.3,58321.0,37.4675,37.4923,37.4592,37.4592,58321.0
2019-07-24 12:30:00,45.31,45.38,45.3,45.37,115072.0,37.4675,37.5253,37.4592,37.5171,115072.0
2019-07-24 12:40:00,45.37,45.44,45.36,45.43,227078.0,37.5171,37.575,37.5088,37.5667,227078.0
2019-07-24 12:50:00,45.44,45.57,45.43,45.57,265887.0,37.575,37.6825,37.5667,37.6825,265887.0
2019-07-24 13:00:00,45.57,45.64,45.56,45.64,147674.0,37.6825,37.7403,37.6742,37.7403,147674.0
2019-07-24 13:10:00,45.64,45.68,45.61,45.65,138958.0,37.7403,37.7734,37.7155,37.7486,138958.0
2019-07-24 13:20:00,45.65,45.71,45.63,45.63,179715.0,37.7486,37.7982,37.7321,37.7321,179715.0
2019-07-24 13:30:00,45.64,45.65,45.58,45.59,66553.0,37.7403,37.7486,37.6907,37.699,66553.0
2019-07-24 13:40:00,45.59,45.6,45.48,45.48,70959.0,37.699,37.7073,37.608,37.608,70959.0
2019-07-24 13:50:00,45.48,45.5,45.46,45.47,77792.0,37.608,37.6246,37.5915,37.5998,77792.0
2019-07-24 14:00:00,45.47,45.53,45.46,45.52,74531.0,37.5998,37.6494,37.5915,37.6411,74531.0
2019-07-24 14:10:00,45.51,45.55,45.5,45.54,86276.0,37.6328,37.6659,37.6246,37.6577,86276.0
2019-07-24 14:20:00,45.54,45.59,45.5,45.55,120980.0,37.6577,37.699,37.6246,37.6659,120980.0
2019-07-24 14:30:00,45.55,45.61,45.54,45.55,92842.0,37.6659,37.7155,37.6577,37.6659,92842.0
2019-07-24 14:40:00,45.55,45.57,45.5,45.53,76504.0,37.6659,37.6825,37.6246,37.6494,76504.0
2019-07-24 14:50:00,45.53,45.58,45.51,45.55,111364.0,37.6494,37.6907,37.6328,37.6659,111364.0
2019-07-24 15:00:00,45.55,45.56,45.48,45.49,140989.0,37.6659,37.6742,37.608,37.6163,140989.0
2019-07-24 15:10:00,45.49,45.51,45.47,45.48,120898.0,37.6163,37.6328,37.5998,37.608,120898.0
2019-07-24 15:20:00,45.48,45.52,45.46,45.5,139248.0,37.608,37.6411,37.5915,37.6246,139248.0
2019-07-24 15:30:00,45.51,45.59,45.5,45.56,256235.0,37.6328,37.699,37.6246,37.6742,256235.0
2019-07-24 15:40:00,45.56,45.58,45.54,45.57,235580.0,37.6742,37.6907,37.6577,37.6825,235580.0
2019-07-24 15:50:00,45.57,45.57,45.46,45.51,895579.0,37.6825,37.6825,37.5915,37.6328,895579.0
2019-07-25 09:30:00,45.5,45.57,45.29,45.41,243270.0,37.6246,37.6825,37.4509,37.5502,243270.0
2019-07-25 09:40:00,45.4,45.43,45.19,45.26,183703.0,37.5419,37.5667,37.3682,37.4261,183703.0
2019-07-25 09:50:00,45.25,45.31,45.17,45.2,139296.0,37.4178,37.4675,37.3517,37.3765,139296.0
2019-07-25 10:00:00,45.2,45.27,45.15,45.22,187413.0,37.3765,37.4344,37.3352,37.393,187413.0
2019-07-25 10:10:00,45.22,45.3,45.17,45.26,115171.0,37.393,37.4592,37.3517,37.4261,115171.0
2019-07-25 10:20:00,45.26,45.27,45.15,45.24,143077.0,37.4261,37.4344,37.3352,37.4096,143077.0
2019-07-25 10:30:00,45.24,45.32,45.22,45.27,154205.0,37.4096,37.4757,37.393,37.4344,154205.0
2019-07-25 10:40:00,45.26,45.33,45.22,45.3,167933.0,37.4261,37.484,37.393,37.4592,167933.0
2019-07-25 10:50:00,45.3,45.31,45.24,45.25,162927.0,37.4592,37.4675,37.4096,37.4178,162927.0
2019-07-25 11:00:00,45.25,45.3,45.23,45.26,175535.0,37.4178,37.4592,37.4013,37.4261,175535.0
2019-07-25 11:10:00,45.27,45.31,45.24,45.29,331520.0,37.4344,37.4675,37.4096,37.4509,331520.0
2019-07-25 11:20:00,45.29,45.31,45.24,45.24,143979.0,37.4509,37.4675,37.4096,37.4096,143979.0
2019-07-25 11:30:00,45.23,45.23,45.1,45.13,109306.0,37.4013,37.4013,37.2938,37.3186,109306.0
2019-07-25 11:40:00,45.13,45.17,45.02,45.03,102800.0,37.3186,37.3517,37.2277,37.2359,102800.0
2019-07-25 11:50:00,45.02,45.04,44.9,44.95,151834.0,37.2277,37.2442,37.1284,37.1698,151834.0
2019-07-25 12:00:00,44.94,44.96,44.91,44.94,133660.0,37.1615,37.178,37.1367,37.1615,133660.0
2019-07-25 12:10:00,44.93,45.03,44.89,45.03,162053.0,37.1532,37.2359,37.1202,37.2359,162053.0
2019-07-25 12:20:00,45.02,45.03,44.94,44.96,72893.0,37.2277,37.2359,37.1615,37.178,72893.0
2019-07-25 12:30:00,44.96,44.97,44.79,44.8,222659.0,37.178,37.1863,37.0375,37.0457,222659.0
2019-07-25 12:40:00,44.79,44.82,44.71,44.8,226429.0,37.0375,37.0623,36.9713,37.0457,226429.0
2019-07-25 12:50:00,44.82,44.84,44.77,44.8,99818.0,37.0623,37.0788,37.0209,37.0457,99818.0
2019-07-25 13:00:00,44.8,44.83,44.75,44.81,104077.0,37.0457,37.0705,37.0044,37.054,104077.0
2019-07-25 13:10:00,44.81,44.82,44.78,44.81,82814.0,37.054,37.0623,37.0292,37.054,82814.0
2019-07-25 13:20:00,44.81,44.82,44.75,44.82,157167.0,37.054,37.0623,37.0044,37.0623,157167.0
2019-07-25 13:30:00,44.82,44.88,44.82,44.84,98159.0,37.0623,37.1119,37.0623,37.0788,98159.0
2019-07-25 13:40:00,44.84,44.88,44.82,44.85,65297.0,37.0788,37.1119,37.0623,37.0871,65297.0
2019-07-25 13:50:00,44.85,44.86,44.78,44.78,58037.0,37.0871,37.0953,37.0292,37.0292,58037.0
2019-07-25 14:00:00,44.79,44.84,44.72,44.75,258010.0,37.0375,37.0788,36.9796,37.0044,258010.0
2019-07-25 14:10:00,44.76,44.85,44.74,44.78,80007.0,37.0127,37.0871,36.9961,37.0292,80007.0
2019-07-25 14:20:00,44.8,44.84,44.78,44.8,74823.0,37.0457,37.0788,37.0292,37.0457,74823.0
2019-07-25 14:30:00,44.8,44.8,44.73,44.75,137119.0,37.0457,37.0457,36.9879,37.0044,137119.0
2019-07-25 14:40:00,44.75,44.75,44.69,44.71,97304.0,37.0044,37.0044,36.9548,36.9713,97304.0
2019-07-25 14:50:00,44.71,44.73,44.67,44.71,88950.0,36.9713,36.9879,36.9382,36.9713,88950.0
2019-07-25 15:00:00,44.71,44.73,44.61,44.61,146638.0,36.9713,36.9879,36.8886,36.8886,146638.0
2019-07-25 15:10:00,44.62,44.7,44.6,44.68,206454.0,36.8969,36.963,36.8804,36.9465,206454.0
2019-07-25 15:20:00,44.68,44.79,44.67,44.79,154455.0,36.9465,37.0375,36.9382,37.0375,154455.0
2019-07-25 15:30:00,44.78,44.9,44.76,44.84,250122.0,37.0292,37.1284,37.0127,37.0788,250122.0
2019-07-25 15:40:00,44.84,44.9,44.82,44.88,465000.0,37.0788,37.1284,37.0623,37.1119,465000.0
2019-07-25 15:50:00,44.87,44.9,44.75,44.89,1045549.0,37.1036,37.1284,37.0044,37.1202,1045549.0
2019-07-26 09:30:00,44.99,45.19,44.91,44.97,258497.0,37.2028,37.3682,37.1367,37.1863,258497.0
2019-07-26 09:40:00,44.98,45.09,44.97,45.05,208419.0,37.1946,37.2855,37.1863,37.2525,208419.0
2019-07-26 09:50:00,45.06,45.13,45.04,45.09,154890.0,37.2607,37.3186,37.2442,37.2855,154890.0
2019-07-26 10:00:00,45.09,45.1,44.99,45.06,123574.0,37.2855,37.2938,37.2028,37.2607,123574.0
2019-07-26 10:10:00,45.06,45.14,45.04,45.14,134990.0,37.2607,37.3269,37.2442,37.3269,134990.0
2019-07-26 10:20:00,45.13,45.21,45.07,45.17,208879.0,37.3186,37.3848,37.269,37.3517,208879.0
2019-07-26 10:30:00,45.16,45.25,45.12,45.24,106677.0,37.3434,37.4178,37.3103,37.4096,106677.0
2019-07-26 10:40:00,45.25,45.32,45.2,45.32,199674.0,37.4178,37.4757,37.3765,37.4757,199674.0
2019-07-26 10:50:00,45.32,45.37,45.29,45.36,116139.0,37.4757,37.5171,37.4509,37.5088,116139.0
2019-07-26 11:00:00,45.36,45.43,45.32,45.41,121251.0,37.5088,37.5667,37.4757,37.5502,121251.0
2019-07-26 11:10:00,45.41,45.49,45.39,45.49,167874.0,37.5502,37.6163,37.5336,37.6163,167874.0
2019-07-26 11:20:00,45.5,45.57,45.49,45.55,207392.0,37.6246,37.6825,37.6163,37.6659,207392.0
2019-07-26 11:30:00,45.55,45.59,45.51,45.54,171486.0,37.6659,37.699,37.6328,37.6577,171486.0
2019-07-26 11:40:00,45.54,45.54,45.48,45.52,145470.0,37.6577,37.6577,37.608,37.6411,145470.0
2019-07-26 11:50:00,45.52,45.52,45.47,45.48,113734.0,37.6411,37.6411,37.5998,37.608,113734.0
2019-07-26 12:00:00,45.48,45.51,45.47,45.5,75794.0,37.608,37.6328,37.5998,37.6246,75794.0
2019-07-26 12:10:00,45.5,45.52,45.41,45.43,146972.0,37.6246,37.6411,37.5502,37.5667,146972.0
2019-07-26 12:20:00,45.43,45.48,45.42,45.47,67488.0,37.5667,37.608,37.5584,37.5998,67488.0
2019-07-26 12:30:00,45.47,45.49,45.45,45.48,82445.0,37.5998,37.6163,37.5832,37.608,82445.0
2019-07-26 12:40:00,45.48,45.49,45.46,45.49,68255.0,37.608,37.6163,37.5915,37.6163,68255.0
2019-07-26 12:50:00,45.49,45.52,45.48,45.5,75431.0,37.6163,37.6411,37.608,37.6246,75431.0
2019-07-26 13:00:00,45.5,45.51,45.47,45.49,51769.0,37.6246,37.6328,37.5998,37.6163,51769.0
2019-07-26 13:10:00,45.49,45.51,45.48,45.5,81131.0,37.6163,37.6328,37.608,37.6246,81131.0
2019-07-26 13:20:00,45.5,45.5,45.4,45.41,244513.0,37.6246,37.6246,37.5419,37.5502,244513.0
2019-07-26 13:30:00,45.41,45.41,45.36,45.4,137034.0,37.5502,37.5502,37.5088,37.5419,137034.0
2019-07-26 13:40:00,45.4,45.41,45.37,45.39,94654.0,37.5419,37.5502,37.5171,37.5336,94654.0
2019-07-26 13:50:00,45.39,45.43,45.39,45.43,56425.0,37.5336,37.5667,37.5336,37.5667,56425.0
2019-07-26 14:00:00,45.42,45.43,45.37,45.38,78859.0,37.5584,37.5667,37.5171,37.5253,78859.0
2019-07-26 14:10:00,45.38,45.44,45.38,45.44,106436.0,37.5253,37.575,37.5253,37.575,106436.0
2019-07-26 14:20:00,45.44,45.46,45.42,45.46,67215.0,37.575,37.5915,37.5584,37.5915,67215.0
2019-07-26 14:30:00,45.46,45.48,45.44,45.47,93776.0,37.5915,37.608,37.575,37.5998,93776.0
2019-07-26 14:40:00,45.47,45.52,45.45,45.52,134043.0,37.5998,37.6411,37.5832,37.6411,134043.0
2019-07-26 14:50:00,45.52,45.59,45.51,45.59,105370.0,37.6411,37.699,37.6328,37.699,105370.0
2019-07-26 15:00:00,45.59,45.59,45.55,45.59,113131.0,37.699,37.699,37.6659,37.699,113131.0
2019-07-26 15:10:00,45.59,45.68,45.58,45.63,449192.0,37.699,37.7734,37.6907,37.7321,449192.0
2019-07-26 15:20:00,45.63,45.69,45.62,45.69,195122.0,37.7321,37.7817,37.7238,37.7817,195122.0
2019-07-26 15:30:00,45.69,45.72,45.68,45.7,366429.0,37.7817,37.8065,37.7734,37.79,366429.0
2019-07-26 15:40:00,45.7,45.71,45.64,45.69,413514.0,37.79,37.7982,37.7403,37.7817,413514.0
2019-07-26 15:50:00,45.69,45.77,45.68,45.73,1041893.0,37.7817,37.8478,37.7734,37.8148,1041893.0
2019-07-29 09:30:00,45.64,45.73,45.56,45.67,324964.0,37.7403,37.8148,37.6742,37.7651,324964.0
2019-07-29 09:40:00,45.67,45.7,45.45,45.55,232644.0,37.7651,37.79,37.5832,37.6659,232644.0
2019-07-29 09:50:00,45.55,45.58,45.5,45.54,218616.0,37.6659,37.6907,37.6246,37.6577,218616.0
2019-07-29 10:00:00,45.53,45.59,45.36,45.39,387977.0,37.6494,37.699,37.5088,37.5336,387977.0
2019-07-29 10:10:00,45.39,45.44,45.32,45.43,214869.0,37.5336,37.575,37.4757,37.5667,214869.0
2019-07-29 10:20:00,45.43,45.43,45.31,45.33,238523.0,37.5667,37.5667,37.4675,37.484,238523.0
2019-07-29 10:30:00,45.33,45.35,45.3,45.33,100133.0,37.484,37.5005,37.4592,37.484,100133.0
2019-07-29 10:40:00,45.32,45.5,45.31,45.48,122907.0,37.4757,37.6246,37.4675,37.608,122907.0
2019-07-29 10:50:00,45.48,45.49,45.41,45.45,148266.0,37.608,37.6163,37.5502,37.5832,148266.0
2019-07-29 11:00:00,45.46,45.56,45.42,45.56,94690.0,37.5915,37.6742,37.5584,37.6742,94690.0
2019-07-29 11:10:00,45.56,45.62,45.54,45.61,101862.0,37.6742,37.7238,37.6577,37.7155,101862.0
2019-07-29 11:20:00,45.62,45.62,45.54,45.57,111744.0,37.7238,37.7238,37.6577,37.6825,111744.0
2019-07-29 11:30:00,45.57,45.57,45.48,45.55,157456.0,37.6825,37.6825,37.608,37.6659,157456.0
2019-07-29 11:40:00,45.55,45.55,45.46,45.48,106539.0,37.6659,37.6659,37.5915,37.608,106539.0
2019-07-29 11:50:00,45.47,45.56,45.47,45.53,76109.0,37.5998,37.6742,37.5998,37.6494,76109.0
2019-07-29 12:00:00,45.53,45.54,45.5,45.51,66705.0,37.6494,37.6577,37.6246,37.6328,66705.0
2019-07-29 12:10:00,45.51,45.51,45.38,45.42,121673.0,37.6328,37.6328,37.5253,37.5584,121673.0
2019-07-29 12:20:00,45.42,45.45,45.38,45.41,69459.0,37.5584,37.5832,37.5253,37.5502,69459.0
2019-07-29 12:30:00,45.4,45.44,45.37,45.39,78479.0,37.5419,37.575,37.5171,37.5336,78479.0
2019-07-29 12:40:00,45.39,45.44,45.39,45.41,77838.0,37.5336,37.575,37.5336,37.5502,77838.0
2019-07-29 12:50:00,45.41,45.49,45.39,45.48,65372.0,37.5502,37.6163,37.5336,37.608,65372.0
2019-07-29 13:00:00,45.48,45.51,45.47,45.49,86786.0,37.608,37.6328,37.5998,37.6163,86786.0
2019-07-29 13:10:00,45.49,45.5,45.45,45.47,112454.0,37.6163,37.6246,37.5832,37.5998,112454.0
2019-07-29 13:20:00,45.47,45.48,45.42,45.44,171346.0,37.5998,37.608,37.5584,37.575,171346.0
2019-07-29 13:30:00,45.44,45.46,45.36,45.38,72517.0,37.575,37.5915,37.5088,37.5253,72517.0
2019-07-29 13:40:00,45.37,45.4,45.35,45.36,67088.0,37.5171,37.5419,37.5005,37.5088,67088.0
2019-07-29 13:50:00,45.36,45.36,45.31,45.33,65672.0,37.5088,37.5088,37.4675,37.484,65672.0
2019-07-29 14:00:00,45.32,45.34,45.27,45.29,92803.0,37.4757,37.4923,37.4344,37.4509,92803.0
2019-07-29 14:10:00,45.29,45.35,45.29,45.35,62669.0,37.4509,37.5005,37.4509,37.5005,62669.0
2019-07-29 14:20:00,45.35,45.37,45.33,45.36,69554.0,37.5005,37.5171,37.484,37.5088,69554.0
2019-07-29 14:30:00,45.36,45.36,45.31,45.32,69363.0,37.5088,37.5088,37.4675,37.4757,69363.0
2019-07-29 14:40:00,45.31,45.32,45.27,45.28,104998.0,37.4675,37.4757,37.4344,37.4427,104998.0
2019-07-29 14:50:00,45.29,45.35,45.29,45.3,84592.0,37.4509,37.5005,37.4509,37.4592,84592.0
2019-07-29 15:00:00,45.29,45.32,45.27,45.3,96685.0,37.4509,37.4757,37.4344,37.4592,96685.0
2019-07-29 15:10:00,45.3,45.3,45.2,45.23,129727.0,37.4592,37.4592,37.3765,37.4013,129727.0
2019-07-29 15:20:00,45.24,45.24,45.16,45.16,104701.0,37.4096,37.4096,37.3434,37.3434,104701.0
2019-07-29 15:30:00,45.16,45.17,45.07,45.12,274918.0,37.3434,37.3517,37.269,37.3103,274918.0
2019-07-29 15:40:00,45.13,45.25,45.12,45.23,323393.0,37.3186,37.4178,37.3103,37.4013,323393.0
2019-07-29 15:50:00,45.24,45.27,45.19,45.22,675126.0,37.4096,37.4344,37.3682,37.393,675126.0
2019-07-30 09:30:00,44.61,44.64,44.26,44.49,282753.0,37.1777,37.2027,36.886,37.0776,282753.0
2019-07-30 09:40:00,44.47,44.58,44.35,44.44,146543.0,37.061,37.1527,36.961,37.036,146543.0
2019-07-30 09:50:00,44.45,44.46,44.32,44.34,176271.0,37.0443,37.0526,36.936,36.9526,176271.0
2019-07-30 10:00:00,44.33,44.38,44.22,44.31,209488.0,36.9443,36.986,36.8526,36.9276,209488.0
2019-07-30 10:10:00,44.3,44.31,44.21,44.24,187274.0,36.9193,36.9276,36.8443,36.8693,187274.0
2019-07-30 10:20:00,44.23,44.26,44.16,44.17,184969.0,36.861,36.886,36.8026,36.811,184969.0
2019-07-30 10:30:00,44.18,44.34,44.17,44.33,280934.0,36.8193,36.9526,36.811,36.9443,280934.0
2019-07-30 10:40:00,44.33,44.34,44.27,44.31,187956.0,36.9443,36.9526,36.8943,36.9276,187956.0
2019-07-30 10:50:00,44.31,44.36,44.3,44.31,119354.0,36.9276,36.9693,36.9193,36.9276,119354.0
2019-07-30 11:00:00,44.32,44.4,44.29,44.4,113121.0,36.936,37.0026,36.911,37.0026,113121.0
2019-07-30 11:10:00,44.39,44.44,44.37,44.44,106021.0,36.9943,37.036,36.9776,37.036,106021.0
2019-07-30 11:20:00,44.44,44.47,44.41,44.42,137356.0,37.036,37.061,37.011,37.0193,137356.0
2019-07-30 11:30:00,44.42,44.57,44.4,44.51,117268.0,37.0193,37.1443,37.0026,37.0943,117268.0
2019-07-30 11:40:00,44.51,44.54,44.5,44.51,69413.0,37.0943,37.1193,37.086,37.0943,69413.0
2019-07-30 11:50:00,44.51,44.54,44.47,44.48,150052.0,37.0943,37.1193,37.061,37.0693,150052.0
2019-07-30 12:00:00,44.47,44.59,44.46,44.58,130319.0,37.061,37.161,37.0526,37.1527,130319.0
2019-07-30 12:10:00,44.59,44.59,44.51,44.52,110652.0,37.161,37.161,37.0943,37.1026,110652.0
2019-07-30 12:20:00,44.52,44.57,44.5,44.55,130512.0,37.1026,37.1443,37.086,37.1276,130512.0
2019-07-30 12:30:00,44.55,44.57,44.52,44.53,85239.0,37.1276,37.1443,37.1026,37.111,85239.0
2019-07-30 12:40:00,44.53,44.54,44.5,44.53,82803.0,37.111,37.1193,37.086,37.111,82803.0
2019-07-30 12:50:00,44.53,44.55,44.48,44.52,68689.0,37.111,37.1276,37.0693,37.1026,68689.0
2019-07-30 13:00:00,44.52,44.58,44.51,44.52,72263.0,37.1026,37.1527,37.0943,37.1026,72263.0
2019-07-30 13:10:00,44.52,44.55,44.49,44.51,138933.0,37.1026,37.1276,37.0776,37.0943,138933.0
2019-07-30 13:20:00,44.52,44.54,44.51,44.54,61205.0,37.1026,37.1193,37.0943,37.1193,61205.0
2019-07-30 13:30:00,44.54,44.55,44.52,44.55,68823.0,37.1193,37.1276,37.1026,37.1276,68823.0
2019-07-30 13:40:00,44.55,44.61,44.54,44.61,72246.0,37.1276,37.1777,37.1193,37.1777,72246.0
2019-07-30 13:50:00,44.61,44.65,44.6,44.64,60447.0,37.1777,37.211,37.1693,37.2027,60447.0
2019-07-30 14:00:00,44.63,44.71,44.62,44.71,74624.0,37.1943,37.261,37.186,37.261,74624.0
2019-07-30 14:10:00,44.71,44.85,44.71,44.85,69565.0,37.261,37.3777,37.261,37.3777,69565.0
2019-07-30 14:20:00,44.84,44.85,44.79,44.82,104322.0,37.3693,37.3777,37.3277,37.3527,104322.0
2019-07-30 14:30:00,44.81,44.84,44.81,44.83,78827.0,37.3443,37.3693,37.3443,37.361,78827.0
2019-07-30 14:40:00,44.84,44.84,44.78,44.79,85403.0,37.3693,37.3693,37.3193,37.3277,85403.0
2019-07-30 14:50:00,44.79,44.79,44.73,44.74,545668.0,37.3277,37.3277,37.2777,37.286,545668.0
2019-07-30 15:00:00,44.73,44.74,44.67,44.71,104517.0,37.2777,37.286,37.2277,37.261,104517.0
2019-07-30 15:10:00,44.71,44.74,44.7,44.72,99554.0,37.261,37.286,37.2527,37.2693,99554.0
2019-07-30 15:20:00,44.73,44.74,44.68,44.7,105513.0,37.2777,37.286,37.236,37.2527,105513.0
2019-07-30 15:30:00,44.7,44.77,44.69,44.73,227059.0,37.2527,37.311,37.2443,37.2777,227059.0
2019-07-30 15:40:00,44.73,44.73,44.64,44.64,342236.0,37.2777,37.2777,37.2027,37.2027,342236.0
2019-07-30 15:50:00,44.64,44.68,44.6,44.67,732419.0,37.2027,37.236,37.1693,37.2277,732419.0
2019-07-31 09:30:00,44.7,44.8,44.52,44.59,244133.0,37.2527,37.336,37.1026,37.161,244133.0
2019-07-31 09:40:00,44.58,44.76,44.56,44.7,82585.0,37.1527,37.3027,37.136,37.2527,82585.0
2019-07-31 09:50:00,44.7,44.72,44.56,44.58,98910.0,37.2527,37.2693,37.136,37.1527,98910.0
2019-07-31 10:00:00,44.58,44.61,44.53,44.53,98044.0,37.1527,37.1777,37.111,37.111,98044.0
2019-07-31 10:10:00,44.54,44.62,44.53,44.59,70075.0,37.1193,37.186,37.111,37.161,70075.0
2019-07-31 10:20:00,44.6,44.6,44.48,44.48,67780.0,37.1693,37.1693,37.0693,37.0693,67780.0
2019-07-31 10:30:00,44.48,44.55,44.45,44.54,107728.0,37.0693,37.1276,37.0443,37.1193,107728.0
2019-07-31 10:40:00,44.55,44.57,44.48,44.55,122425.0,37.1276,37.1443,37.0693,37.1276,122425.0
2019-07-31 10:50:00,44.55,44.61,44.53,44.59,80001.0,37.1276,37.1777,37.111,37.161,80001.0
2019-07-31 11:00:00,44.59,44.61,44.57,44.6,73062.0,37.161,37.1777,37.1443,37.1693,73062.0
2019-07-31 11:10:00,44.59,44.66,44.59,44.66,77505.0,37.161,37.2193,37.161,37.2193,77505.0
2019-07-31 11:20:00,44.65,44.74,44.65,44.69,77718.0,37.211,37.286,37.211,37.2443,77718.0
2019-07-31 11:30:00,44.7,44.7,44.61,44.68,95572.0,37.2527,37.2527,37.1777,37.236,95572.0
2019-07-31 11:40:00,44.68,44.69,44.65,44.67,37130.0,37.236,37.2443,37.211,37.2277,37130.0
2019-07-31 11:50:00,44.68,44.7,44.65,44.68,80245.0,37.236,37.2527,37.211,37.236,80245.0
2019-07-31 12:00:00,44.68,44.71,44.66,44.69,97178.0,37.236,37.261,37.2193,37.2443,97178.0
2019-07-31 12:10:00,44.7,44.72,44.66,44.66,41004.0,37.2527,37.2693,37.2193,37.2193,41004.0
2019-07-31 12:20:00,44.66,44.69,44.66,44.69,51815.0,37.2193,37.2443,37.2193,37.2443,51815.0
2019-07-31 12:30:00,44.7,44.74,44.67,44.68,53117.0,37.2527,37.286,37.2277,37.236,53117.0
2019-07-31 12:40:00,44.68,44.69,44.65,44.66,36040.0,37.236,37.2443,37.211,37.2193,36040.0
2019-07-31 12:50:00,44.66,44.68,44.64,44.68,42742.0,37.2193,37.236,37.2027,37.236,42742.0
2019-07-31 13:00:00,44.68,44.72,44.66,44.69,58774.0,37.236,37.2693,37.2193,37.2443,58774.0
2019-07-31 13:10:00,44.7,44.73,44.68,44.73,29676.0,37.2527,37.2777,37.236,37.2777,29676.0
2019-07-31 13:20:00,44.73,44.8,44.73,44.77,61503.0,37.2777,37.336,37.2777,37.311,61503.0
2019-07-31 13:30:00,44.76,44.84,44.76,44.83,98837.0,37.3027,37.3693,37.3027,37.361,98837.0
2019-07-31 13:40:00,44.83,44.85,44.8,44.82,60196.0,37.361,37.3777,37.336,37.3527,60196.0
2019-07-31 13:50:00,44.82,44.87,44.79,44.84,85492.0,37.3527,37.3943,37.3277,37.3693,85492.0
2019-07-31 14:00:00,44.83,44.99,44.72,44.88,358023.0,37.361,37.4943,37.2693,37.4027,358023.0
2019-07-31 14:10:00,44.87,44.92,44.73,44.74,140354.0,37.3943,37.436,37.2777,37.286,140354.0
2019-07-31 14:20:00,44.75,44.77,44.66,44.66,118486.0,37.2943,37.311,37.2193,37.2193,118486.0
2019-07-31 14:30:00,44.66,44.8,44.66,44.79,286800.0,37.2193,37.336,37.2193,37.3277,286800.0
2019-07-31 14:40:00,44.78,44.85,44.49,44.57,553109.0,37.3193,37.3777,37.0776,37.1443,553109.0
2019-07-31 14:50:00,44.57,44.59,44.28,44.38,728613.0,37.1443,37.161,36.9026,36.986,728613.0
2019-07-31 15:00:00,44.38,44.49,44.31,44.42,396511.0,36.986,37.0776,36.9276,37.0193,396511.0
2019-07-31 15:10:00,44.41,44.55,44.35,44.54,288313.0,37.011,37.1276,36.961,37.1193,288313.0
2019-07-31 15:20:00,44.53,44.84,44.52,44.79,392780.0,37.111,37.3693,37.1026,37.3277,392780.0
2019-07-31 15:30:00,44.78,44.83,44.74,44.81,256327.0,37.3193,37.361,37.286,37.3443,256327.0
2019-07-31 15:40:00,44.82,44.88,44.76,44.79,249189.0,37.3527,37.4027,37.3027,37.3277,249189.0
2019-07-31 15:50:00,44.78,44.78,44.54,44.55,749333.0,37.3193,37.3193,37.1193,37.1276,749333.0
2019-08-01 09:30:00,44.42,44.48,44.26,44.39,421526.0,37.0193,37.0693,36.886,36.9943,421526.0
2019-08-01 09:40:00,44.39,44.68,44.39,44.65,238706.0,36.9943,37.236,36.9943,37.211,238706.0
2019-08-01 09:50:00,44.66,44.74,44.63,44.73,168002.0,37.2193,37.286,37.1943,37.2777,168002.0
2019-08-01 10:00:00,44.73,44.73,44.47,44.55,194273.0,37.2777,37.2777,37.061,37.1276,194273.0
2019-08-01 10:10:00,44.54,44.56,44.46,44.49,139900.0,37.1193,37.136,37.0526,37.0776,139900.0
2019-08-01 10:20:00,44.49,44.52,44.45,44.5,108692.0,37.0776,37.1026,37.0443,37.086,108692.0
2019-08-01 10:30:00,44.5,44.58,44.43,44.5,195278.0,37.086,37.1527,37.0276,37.086,195278.0
2019-08-01 10:40:00,44.5,44.53,44.45,44.47,121136.0,37.086,37.111,37.0443,37.061,121136.0
2019-08-01 10:50:00,44.47,44.57,44.46,44.53,153170.0,37.061,37.1443,37.0526,37.111,153170.0
2019-08-01 11:00:00,44.54,44.62,44.53,44.57,159316.0,37.1193,37.186,37.111,37.1443,159316.0
2019-08-01 11:10:00,44.57,44.66,44.57,44.59,93880.0,37.1443,37.2193,37.1443,37.161,93880.0
2019-08-01 11:20:00,44.6,44.64,44.55,44.64,86241.0,37.1693,37.2027,37.1276,37.2027,86241.0
2019-08-01 11:30:00,44.64,44.66,44.52,44.54,99214.0,37.2027,37.2193,37.1026,37.1193,99214.0
2019-08-01 11:40:00,44.54,44.56,44.52,44.55,75062.0,37.1193,37.136,37.1026,37.1276,75062.0
2019-08-01 11:50:00,44.54,44.56,44.44,44.44,63766.0,37.1193,37.136,37.036,37.036,63766.0
2019-08-01 12:00:00,44.45,44.46,44.4,44.41,115513.0,37.0443,37.0526,37.0026,37.011,115513.0
2019-08-01 12:10:00,44.42,44.43,44.33,44.33,107124.0,37.0193,37.0276,36.9443,36.9443,107124.0
2019-08-01 12:20:00,44.33,44.35,44.3,44.33,74299.0,36.9443,36.961,36.9193,36.9443,74299.0
2019-08-01 12:30:00,44.33,44.41,44.33,44.39,72367.0,36.9443,37.011,36.9443,36.9943,72367.0
2019-08-01 12:40:00,44.39,44.39,44.31,44.31,122290.0,36.9943,36.9943,36.9276,36.9276,122290.0
2019-08-01 12:50:00,44.3,44.32,44.27,44.32,88921.0,36.9193,36.936,36.8943,36.936,88921.0
2019-08-01 13:00:00,44.31,44.35,44.28,44.3,68162.0,36.9276,36.961,36.9026,36.9193,68162.0
2019-08-01 13:10:00,44.3,44.31,44.24,44.24,62471.0,36.9193,36.9276,36.8693,36.8693,62471.0
2019-08-01 13:20:00,44.24,44.25,43.8,43.83,346815.0,36.8693,36.8776,36.5026,36.5276,346815.0
2019-08-01 13:30:00,43.82,43.92,43.34,43.39,650720.0,36.5193,36.6026,36.1192,36.1609,650720.0
2019-08-01 13:40:00,43.39,43.47,43.12,43.21,488748.0,36.1609,36.2276,35.9359,36.0109,488748.0
2019-08-01 13:50:00,43.2,43.21,42.89,43.15,568935.0,36.0026,36.0109,35.7442,35.9609,568935.0
2019-08-01 14:00:00,43.14,43.23,42.97,42.98,527658.0,35.9526,36.0276,35.8109,35.8192,527658.0
2019-08-01 14:10:00,42.98,42.98,42.78,42.89,378073.0,35.8192,35.8192,35.6525,35.7442,378073.0
2019-08-01 14:20:00,42.88,42.9,42.68,42.78,324753.0,35.7359,35.7526,35.5692,35.6525,324753.0
2019-08-01 14:30:00,42.78,42.9,42.72,42.77,250397.0,35.6525,35.7526,35.6025,35.6442,250397.0
2019-08-01 14:40:00,42.77,42.95,42.7,42.95,288534.0,35.6442,35.7942,35.5859,35.7942,288534.0
2019-08-01 14:50:00,42.96,43.04,42.91,42.94,230223.0,35.8026,35.8692,35.7609,35.7859,230223.0
2019-08-01 15:00:00,42.94,43.0,42.84,42.88,237556.0,35.7859,35.8359,35.7025,35.7359,237556.0
2019-08-01 15:10:00,42.88,42.9,42.77,42.87,376251.0,35.7359,35.7526,35.6442,35.7275,376251.0
2019-08-01 15:20:00,42.87,43.03,42.84,42.92,263499.0,35.7275,35.8609,35.7025,35.7692,263499.0
2019-08-01 15:30:00,42.92,43.05,42.77,43.04,329928.0,35.7692,35.8776,35.6442,35.8692,329928.0
2019-08-01 15:40:00,43.05,43.07,42.92,42.92,551051.0,35.8776,35.8942,35.7692,35.7692,551051.0
2019-08-01 15:50:00,42.93,42.94,42.73,42.92,1388434.0,35.7776,35.7859,35.6109,35.7692,1388434.0
2019-08-02 09:30:00,42.73,42.75,42.12,42.13,757577.0,35.6109,35.6275,35.1025,35.1108,757577.0
2019-08-02 09:40:00,42.12,42.12,41.68,42.0,1011616.0,35.1025,35.1025,34.7358,35.0025,1011616.0
2019-08-02 09:50:00,42.0,42.24,41.98,42.08,466475.0,35.0025,35.2025,34.9858,35.0692,466475.0
2019-08-02 10:00:00,42.08,42.1,41.63,41.67,742907.0,35.0692,35.0858,34.6941,34.7275,742907.0
2019-08-02 10:10:00,41.67,41.78,41.61,41.62,360574.0,34.7275,34.8192,34.6775,34.6858,360574.0
2019-08-02 10:20:00,41.62,41.7,41.53,41.61,459306.0,34.6858,34.7525,34.6108,34.6775,459306.0
2019-08-02 10:30:00,41.6,41.61,41.35,41.37,396542.0,34.6691,34.6775,34.4608,34.4775,396542.0
2019-08-02 10:40:00,41.36,41.54,41.3,41.48,267575.0,34.4691,34.6191,34.4191,34.5691,267575.0
2019-08-02 10:50:00,41.47,41.48,41.26,41.27,386185.0,34.5608,34.5691,34.3858,34.3941,386185.0
2019-08-02 11:00:00,41.26,41.4,41.24,41.38,426299.0,34.3858,34.5025,34.3691,34.4858,426299.0
2019-08-02 11:10:00,41.38,41.67,41.37,41.65,252682.0,34.4858,34.7275,34.4775,34.7108,252682.0
2019-08-02 11:20:00,41.66,41.78,41.65,41.72,482827.0,34.7191,34.8192,34.7108,34.7691,482827.0
2019-08-02 11:30:00,41.72,41.76,41.63,41.66,277038.0,34.7691,34.8025,34.6941,34.7191,277038.0
2019-08-02 11:40:00,41.66,41.72,41.59,41.71,122253.0,34.7191,34.7691,34.6608,34.7608,122253.0
2019-08-02 11:50:00,41.7,41.84,41.62,41.77,291747.0,34.7525,34.8692,34.6858,34.8108,291747.0
2019-08-02 12:00:00,41.77,41.86,41.75,41.79,220003.0,34.8108,34.8858,34.7941,34.8275,220003.0
2019-08-02 12:10:00,41.79,41.87,41.74,41.86,186850.0,34.8275,34.8942,34.7858,34.8858,186850.0
2019-08-02 12:20:00,41.86,41.9,41.81,41.83,200299.0,34.8858,34.9192,34.8442,34.8608,200299.0
2019-08-02 12:30:00,41.82,41.83,41.71,41.76,167237.0,34.8525,34.8608,34.7608,34.8025,167237.0
2019-08-02 12:40:00,41.75,41.82,41.68,41.69,118935.0,34.7941,34.8525,34.7358,34.7441,118935.0
2019-08-02 12:50:00,41.69,41.71,41.56,41.58,166894.0,34.7441,34.7608,34.6358,34.6525,166894.0
2019-08-02 13:00:00,41.57,41.6,41.38,41.43,414926.0,34.6441,34.6691,34.4858,34.5275,414926.0
2019-08-02 13:10:00,41.42,41.48,41.37,41.39,152672.0,34.5191,34.5691,34.4775,34.4941,152672.0
2019-08-02 13:20:00,41.39,41.44,41.33,41.36,246415.0,34.4941,34.5358,34.4441,34.4691,246415.0
2019-08-02 13:30:00,41.36,41.43,41.29,41.43,234422.0,34.4691,34.5275,34.4108,34.5275,234422.0
2019-08-02 13:40:00,41.44,41.63,41.43,41.62,228458.0,34.5358,34.6941,34.5275,34.6858,228458.0
2019-08-02 13:50:00,41.62,41.72,41.61,41.65,202561.0,34.6858,34.7691,34.6775,34.7108,202561.0
2019-08-02 14:00:00,41.65,41.82,41.6,41.76,273783.0,34.7108,34.8525,34.6691,34.8025,273783.0
2019-08-02 14:10:00,41.76,41.9,41.75,41.84,136673.0,34.8025,34.9192,34.7941,34.8692,136673.0
2019-08-02 14:20:00,41.84,41.94,41.83,41.9,131218.0,34.8692,34.9525,34.8608,34.9192,131218.0
2019-08-02 14:30:00,41.89,41.97,41.87,41.96,115858.0,34.9108,34.9775,34.8942,34.9692,115858.0
2019-08-02 14:40:00,41.96,41.98,41.91,41.96,182557.0,34.9692,34.9858,34.9275,34.9692,182557.0
2019-08-02 14:50:00,41.95,42.01,41.9,42.0,170191.0,34.9608,35.0108,34.9192,35.0025,170191.0
2019-08-02 15:00:00,42.0,42.04,41.97,42.01,107265.0,35.0025,35.0358,34.9775,35.0108,107265.0
2019-08-02 15:10:00,42.01,42.01,41.89,41.96,186385.0,35.0108,35.0108,34.9108,34.9692,186385.0
2019-08-02 15:20:00,41.97,42.12,41.95,42.08,440247.0,34.9775,35.1025,34.9608,35.0692,440247.0
2019-08-02 15:30:00,42.09,42.27,41.99,42.16,817159.0,35.0775,35.2275,34.9942,35.1358,817159.0
2019-08-02 15:40:00,42.16,42.22,42.11,42.12,432991.0,35.1358,35.1858,35.0942,35.1025,432991.0
2019-08-02 15:50:00,42.12,42.15,41.99,42.11,1189933.0,35.1025,35.1275,34.9942,35.0942,1189933.0
2019-08-05 09:30:00,40.93,41.0,40.66,40.85,418503.0,34.1108,34.1691,33.8858,34.0441,418503.0
2019-08-05 09:40:00,40.85,40.91,40.62,40.66,450748.0,34.0441,34.0941,33.8524,33.8858,450748.0
2019-08-05 09:50:00,40.66,40.67,40.52,40.61,582538.0,33.8858,33.8941,33.7691,33.8441,582538.0
2019-08-05 10:00:00,40.6,40.61,40.36,40.48,493487.0,33.8357,33.8441,33.6357,33.7357,493487.0
2019-08-05 10:10:00,40.49,40.81,40.47,40.65,460523.0,33.7441,34.0108,33.7274,33.8774,460523.0
2019-08-05 10:20:00,40.65,40.74,40.59,40.66,306841.0,33.8774,33.9524,33.8274,33.8858,306841.0
2019-08-05 10:30:00,40.66,40.69,40.48,40.5,223446.0,33.8858,33.9108,33.7357,33.7524,223446.0
2019-08-05 10:40:00,40.51,40.62,40.41,40.59,213766.0,33.7607,33.8524,33.6774,33.8274,213766.0
2019-08-05 10:50:00,40.58,40.63,40.51,40.61,254645.0,33.8191,33.8607,33.7607,33.8441,254645.0
2019-08-05 11:00:00,40.61,40.7,40.59,40.62,276463.0,33.8441,33.9191,33.8274,33.8524,276463.0
2019-08-05 11:10:00,40.63,40.77,40.6,40.6,365977.0,33.8607,33.9774,33.8357,33.8357,365977.0
2019-08-05 11:20:00,40.61,40.71,40.58,40.65,233839.0,33.8441,33.9274,33.8191,33.8774,233839.0
2019-08-05 11:30:00,40.65,40.71,40.63,40.63,135128.0,33.8774,33.9274,33.8607,33.8607,135128.0
2019-08-05 11:40:00,40.64,40.67,40.56,40.67,235498.0,33.8691,33.8941,33.8024,33.8941,235498.0
2019-08-05 11:50:00,40.67,40.69,40.59,40.6,123927.0,33.8941,33.9108,33.8274,33.8357,123927.0
2019-08-05 12:00:00,40.6,40.65,40.57,40.58,281866.0,33.8357,33.8774,33.8107,33.8191,281866.0
2019-08-05 12:10:00,40.57,40.7,40.52,40.7,115075.0,33.8107,33.9191,33.7691,33.9191,115075.0
2019-08-05 12:20:00,40.7,40.71,40.53,40.55,132156.0,33.9191,33.9274,33.7774,33.7941,132156.0
2019-08-05 12:30:00,40.54,40.58,40.5,40.55,110936.0,33.7857,33.8191,33.7524,33.7941,110936.0
2019-08-05 12:40:00,40.55,40.56,40.38,40.39,189097.0,33.7941,33.8024,33.6524,33.6607,189097.0
2019-08-05 12:50:00,40.39,40.43,40.27,40.29,352296.0,33.6607,33.6941,33.5607,33.5774,352296.0
2019-08-05 13:00:00,40.3,40.43,40.28,40.42,208495.0,33.5857,33.6941,33.5691,33.6857,208495.0
2019-08-05 13:10:00,40.43,40.47,40.39,40.44,259062.0,33.6941,33.7274,33.6607,33.7024,259062.0
2019-08-05 13:20:00,40.43,40.5,40.27,40.29,187632.0,33.6941,33.7524,33.5607,33.5774,187632.0
2019-08-05 13:30:00,40.28,40.41,40.2,40.41,213615.0,33.5691,33.6774,33.5024,33.6774,213615.0
2019-08-05 13:40:00,40.41,40.43,40.26,40.29,145873.0,33.6774,33.6941,33.5524,33.5774,145873.0
2019-08-05 13:50:00,40.3,40.3,40.23,40.24,128902.0,33.5857,33.5857,33.5274,33.5357,128902.0
2019-08-05 14:00:00,40.23,40.26,40.19,40.25,164381.0,33.5274,33.5524,33.4941,33.5441,164381.0
2019-08-05 14:10:00,40.24,40.27,40.15,40.16,212947.0,33.5357,33.5607,33.4607,33.4691,212947.0
2019-08-05 14:20:00,40.15,40.17,40.03,40.04,173835.0,33.4607,33.4774,33.3607,33.369,173835.0
2019-08-05 14:30:00,40.04,40.09,39.94,40.07,336433.0,33.369,33.4107,33.2857,33.394,336433.0
2019-08-05 14:40:00,40.06,40.22,40.06,40.12,209235.0,33.3857,33.5191,33.3857,33.4357,209235.0
2019-08-05 14:50:00,40.11,40.14,40.0,40.04,210499.0,33.4274,33.4524,33.3357,33.369,210499.0
2019-08-05 15:00:00,40.05,40.13,39.94,39.97,346934.0,33.3774,33.4441,33.2857,33.3107,346934.0
2019-08-05 15:10:00,39.96,40.27,39.95,40.23,416683.0,33.3024,33.5607,33.294,33.5274,416683.0
2019-08-05 15:20:00,40.22,40.33,40.21,40.25,465088.0,33.5191,33.6107,33.5107,33.5441,465088.0
2019-08-05 15:30:00,40.24,40.56,40.19,40.52,641601.0,33.5357,33.8024,33.4941,33.7691,641601.0
2019-08-05 15:40:00,40.52,40.65,40.45,40.49,532062.0,33.7691,33.8774,33.7107,33.7441,532062.0
2019-08-05 15:50:00,40.5,40.58,40.41,40.49,1321521.0,33.7524,33.8191,33.6774,33.7441,1321521.0
2019-08-06 09:30:00,40.95,41.13,40.78,40.81,552846.0,34.1274,34.2774,33.9858,34.0108,552846.0
2019-08-06 09:40:00,40.8,40.9,40.68,40.81,424882.0,34.0024,34.0858,33.9024,34.0108,424882.0
2019-08-06 09:50:00,40.8,40.89,40.67,40.75,218160.0,34.0024,34.0774,33.8941,33.9608,218160.0
2019-08-06 10:00:00,40.76,40.97,40.74,40.88,326549.0,33.9691,34.1441,33.9524,34.0691,326549.0
2019-08-06 10:10:00,40.88,40.88,40.64,40.72,372635.0,34.0691,34.0691,33.8691,33.9358,372635.0
2019-08-06 10:20:00,40.71,40.83,40.7,40.71,229371.0,33.9274,34.0274,33.9191,33.9274,229371.0
2019-08-06 10:30:00,40.72,40.81,40.68,40.77,201690.0,33.9358,34.0108,33.9024,33.9774,201690.0
2019-08-06 10:40:00,40.77,40.78,40.59,40.62,245062.0,33.9774,33.9858,33.8274,33.8524,245062.0
2019-08-06 10:50:00,40.63,40.81,40.62,40.8,152435.0,33.8607,34.0108,33.8524,34.0024,152435.0
2019-08-06 11:00:00,40.8,40.81,40.62,40.63,165226.0,34.0024,34.0108,33.8524,33.8607,165226.0
2019-08-06 11:10:00,40.64,40.64,40.47,40.52,163707.0,33.8691,33.8691,33.7274,33.7691,163707.0
2019-08-06 11:20:00,40.51,40.68,40.5,40.64,151545.0,33.7607,33.9024,33.7524,33.8691,151545.0
2019-08-06 11:30:00,40.64,40.73,40.57,40.73,446312.0,33.8691,33.9441,33.8107,33.9441,446312.0
2019-08-06 11:40:00,40.73,40.79,40.71,40.76,129957.0,33.9441,33.9941,33.9274,33.9691,129957.0
2019-08-06 11:50:00,40.77,40.84,40.71,40.82,127603.0,33.9774,34.0358,33.9274,34.0191,127603.0
2019-08-06 12:00:00,40.82,40.85,40.73,40.79,218767.0,34.0191,34.0441,33.9441,33.9941,218767.0
2019-08-06 12:10:00,40.79,40.8,40.71,40.77,88231.0,33.9941,34.0024,33.9274,33.9774,88231.0
2019-08-06 12:20:00,40.77,40.78,40.72,40.73,107487.0,33.9774,33.9858,33.9358,33.9441,107487.0
2019-08-06 12:30:00,40.73,40.79,40.7,40.77,90899.0,33.9441,33.9941,33.9191,33.9774,90899.0
2019-08-06 12:40:00,40.77,40.82,40.71,40.73,185421.0,33.9774,34.0191,33.9274,33.9441,185421.0
2019-08-06 12:50:00,40.73,40.79,40.71,40.76,126492.0,33.9441,33.9941,33.9274,33.9691,126492.0
2019-08-06 13:00:00,40.76,40.85,40.75,40.83,78045.0,33.9691,34.0441,33.9608,34.0274,78045.0
2019-08-06 13:10:00,40.82,40.86,40.79,40.79,81861.0,34.0191,34.0524,33.9941,33.9941,81861.0
2019-08-06 13:20:00,40.8,40.9,40.79,40.86,95608.0,34.0024,34.0858,33.9941,34.0524,95608.0
2019-08-06 13:30:00,40.87,40.93,40.82,40.92,88530.0,34.0608,34.1108,34.0191,34.1024,88530.0
2019-08-06 13:40:00,40.92,40.93,40.85,40.91,106083.0,34.1024,34.1108,34.0441,34.0941,106083.0
2019-08-06 13:50:00,40.91,41.04,40.89,41.03,99257.0,34.0941,34.2024,34.0774,34.1941,99257.0
2019-08-06 14:00:00,41.02,41.02,40.91,40.95,122074.0,34.1858,34.1858,34.0941,34.1274,122074.0
2019-08-06 14:10:00,40.95,41.12,40.94,41.12,108009.0,34.1274,34.2691,34.1191,34.2691,108009.0
2019-08-06 14:20:00,41.12,41.15,41.07,41.09,165873.0,34.2691,34.2941,34.2274,34.2441,165873.0
2019-08-06 14:30:00,41.1,41.23,41.04,41.22,157949.0,34.2524,34.3608,34.2024,34.3525,157949.0
2019-08-06 14:40:00,41.23,41.23,41.11,41.15,125270.0,34.3608,34.3608,34.2608,34.2941,125270.0
2019-08-06 14:50:00,41.16,41.19,41.09,41.11,101589.0,34.3024,34.3274,34.2441,34.2608,101589.0
2019-08-06 15:00:00,41.12,41.19,41.09,41.15,159067.0,34.2691,34.3274,34.2441,34.2941,159067.0
2019-08-06 15:10:00,41.15,41.3,41.12,41.25,232132.0,34.2941,34.4191,34.2691,34.3775,232132.0
2019-08-06 15:20:00,41.26,41.29,41.17,41.22,165780.0,34.3858,34.4108,34.3108,34.3525,165780.0
2019-08-06 15:30:00,41.21,41.27,41.13,41.25,272115.0,34.3441,34.3941,34.2774,34.3775,272115.0
2019-08-06 15:40:00,41.25,41.33,41.22,41.27,347992.0,34.3775,34.4441,34.3525,34.3941,347992.0
2019-08-06 15:50:00,41.27,41.33,41.19,41.23,1055904.0,34.3941,34.4441,34.3274,34.3608,1055904.0
2019-08-07 09:30:00,40.27,40.27,39.65,40.09,650043.0,33.5607,33.5607,33.044,33.4107,650043.0
2019-08-07 09:40:00,40.1,40.1,39.57,39.62,541746.0,33.4191,33.4191,32.9774,33.019,541746.0
2019-08-07 09:50:00,39.62,39.79,39.47,39.72,585205.0,33.019,33.1607,32.894,33.1024,585205.0
2019-08-07 10:00:00,39.72,39.75,39.47,39.73,549328.0,33.1024,33.1274,32.894,33.1107,549328.0
2019-08-07 10:10:00,39.73,39.82,39.67,39.69,418065.0,33.1107,33.1857,33.0607,33.0774,418065.0
2019-08-07 10:20:00,39.69,39.7,39.52,39.55,323926.0,33.0774,33.0857,32.9357,32.9607,323926.0
2019-08-07 10:30:00,39.54,39.96,39.51,39.96,400340.0,32.9524,33.3024,32.9273,33.3024,400340.0
2019-08-07 10:40:00,39.96,39.96,39.79,39.95,329846.0,33.3024,33.3024,33.1607,33.294,329846.0
2019-08-07 10:50:00,39.95,40.12,39.92,40.08,416932.0,33.294,33.4357,33.269,33.4024,416932.0
2019-08-07 11:00:00,40.08,40.13,39.95,40.09,400538.0,33.4024,33.4441,33.294,33.4107,400538.0
2019-08-07 11:10:00,40.1,40.13,39.97,40.1,263433.0,33.4191,33.4441,33.3107,33.4191,263433.0
2019-08-07 11:20:00,40.1,40.14,39.96,40.04,198018.0,33.4191,33.4524,33.3024,33.369,198018.0
2019-08-07 11:30:00,40.04,40.09,39.97,39.98,221230.0,33.369,33.4107,33.3107,33.319,221230.0
2019-08-07 11:40:00,39.99,40.0,39.8,39.87,197628.0,33.3274,33.3357,33.169,33.2274,197628.0
2019-08-07 11:50:00,39.86,39.93,39.79,39.84,166573.0,33.219,33.2774,33.1607,33.2024,166573.0
2019-08-07 12:00:00,39.85,39.91,39.8,39.8,163230.0,33.2107,33.2607,33.169,33.169,163230.0
2019-08-07 12:10:00,39.81,39.87,39.8,39.82,211389.0,33.1774,33.2274,33.169,33.1857,211389.0
2019-08-07 12:20:00,39.81,39.82,39.75,39.8,270646.0,33.1774,33.1857,33.1274,33.169,270646.0
2019-08-07 12:30:00,39.8,39.89,39.76,39.86,183252.0,33.169,33.244,33.1357,33.219,183252.0
2019-08-07 12:40:00,39.86,39.97,39.84,39.87,194290.0,33.219,33.3107,33.2024,33.2274,194290.0
2019-08-07 12:50:00,39.87,39.92,39.83,39.89,167482.0,33.2274,33.269,33.194,33.244,167482.0
2019-08-07 13:00:00,39.9,39.95,39.82,39.92,237052.0,33.2524,33.294,33.1857,33.269,237052.0
2019-08-07 13:10:00,39.93,39.96,39.8,39.83,141557.0,33.2774,33.3024,33.169,33.194,141557.0
2019-08-07 13:20:00,39.83,39.92,39.79,39.9,219375.0,33.194,33.269,33.1607,33.2524,219375.0
2019-08-07 13:30:00,39.91,40.06,39.9,40.06,200693.0,33.2607,33.3857,33.2524,33.3857,200693.0
2019-08-07 13:40:00,40.06,40.15,40.06,40.12,169595.0,33.3857,33.4607,33.3857,33.4357,169595.0
2019-08-07 13:50:00,40.12,40.16,40.01,40.02,168829.0,33.4357,33.4691,33.344,33.3524,168829.0
2019-08-07 14:00:00,40.02,40.23,40.01,40.22,145028.0,33.3524,33.5274,33.344,33.5191,145028.0
2019-08-07 14:10:00,40.22,40.26,40.12,40.14,336681.0,33.5191,33.5524,33.4357,33.4524,336681.0
2019-08-07 14:20:00,40.15,40.25,40.11,40.25,245521.0,33.4607,33.5441,33.4274,33.5441,245521.0
2019-08-07 14:30:00,40.25,40.34,40.22,40.24,157319.0,33.5441,33.6191,33.5191,33.5357,157319.0
2019-08-07 14:40:00,40.23,40.4,40.22,40.32,247756.0,33.5274,33.6691,33.5191,33.6024,247756.0
2019-08-07 14:50:00,40.33,40.42,40.32,40.41,116540.0,33.6107,33.6857,33.6024,33.6774,116540.0
2019-08-07 15:00:00,40.41,40.43,40.28,40.37,217322.0,33.6774,33.6941,33.5691,33.6441,217322.0
2019-08-07 15:10:00,40.37,40.4,40.3,40.39,144973.0,33.6441,33.6691,33.5857,33.6607,144973.0
2019-08-07 15:20:00,40.39,40.5,40.39,40.5,202183.0,33.6607,33.7524,33.6607,33.7524,202183.0
2019-08-07 15:30:00,40.5,40.66,40.5,40.65,342275.0,33.7524,33.8858,33.7524,33.8774,342275.0
2019-08-07 15:40:00,40.65,40.66,40.54,40.55,456310.0,33.8774,33.8858,33.7857,33.7941,456310.0
2019-08-07 15:50:00,40.54,40.65,40.49,40.57,845720.0,33.7857,33.8774,33.7441,33.8107,845720.0
2019-08-08 09:30:00,41.01,41.26,40.92,40.96,424329.0,34.1774,34.3858,34.1024,34.1358,424329.0
2019-08-08 09:40:00,40.95,40.97,40.78,40.78,300462.0,34.1274,34.1441,33.9858,33.9858,300462.0
2019-08-08 09:50:00,40.78,40.91,40.64,40.83,209466.0,33.9858,34.0941,33.8691,34.0274,209466.0
2019-08-08 10:00:00,40.83,40.9,40.74,40.75,286855.0,34.0274,34.0858,33.9524,33.9608,286855.0
2019-08-08 10:10:00,40.74,40.93,40.68,40.93,199933.0,33.9524,34.1108,33.9024,34.1108,199933.0
2019-08-08 10:20:00,40.92,40.92,40.84,40.86,139410.0,34.1024,34.1024,34.0358,34.0524,139410.0
2019-08-08 10:30:00,40.87,41.06,40.86,41.05,186143.0,34.0608,34.2191,34.0524,34.2108,186143.0
2019-08-08 10:40:00,41.04,41.13,41.03,41.12,177717.0,34.2024,34.2774,34.1941,34.2691,177717.0
2019-08-08 10:50:00,41.13,41.2,41.12,41.15,148241.0,34.2774,34.3358,34.2691,34.2941,148241.0
2019-08-08 11:00:00,41.15,41.15,41.03,41.06,172522.0,34.2941,34.2941,34.1941,34.2191,172522.0
2019-08-08 11:10:00,41.06,41.22,41.04,41.2,103475.0,34.2191,34.3525,34.2024,34.3358,103475.0
2019-08-08 11:20:00,41.2,41.23,41.14,41.16,188648.0,34.3358,34.3608,34.2858,34.3024,188648.0
2019-08-08 11:30:00,41.16,41.26,41.12,41.22,303454.0,34.3024,34.3858,34.2691,34.3525,303454.0
2019-08-08 11:40:00,41.22,41.27,41.21,41.25,173971.0,34.3525,34.3941,34.3441,34.3775,173971.0
2019-08-08 11:50:00,41.24,41.27,41.2,41.23,119826.0,34.3691,34.3941,34.3358,34.3608,119826.0
2019-08-08 12:00:00,41.24,41.31,41.23,41.28,107442.0,34.3691,34.4275,34.3608,34.4025,107442.0
2019-08-08 12:10:00,41.27,41.41,41.27,41.41,104474.0,34.3941,34.5108,34.3941,34.5108,104474.0
2019-08-08 12:20:00,41.41,41.42,41.36,41.38,105715.0,34.5108,34.5191,34.4691,34.4858,105715.0
2019-08-08 12:30:00,41.38,41.43,41.34,41.36,101314.0,34.4858,34.5275,34.4525,34.4691,101314.0
2019-08-08 12:40:00,41.36,41.37,41.33,41.36,61534.0,34.4691,34.4775,34.4441,34.4691,61534.0
2019-08-08 12:50:00,41.36,41.41,41.33,41.4,104197.0,34.4691,34.5108,34.4441,34.5025,104197.0
2019-08-08 13:00:00,41.4,41.45,41.35,41.36,139871.0,34.5025,34.5441,34.4608,34.4691,139871.0
2019-08-08 13:10:00,41.36,41.41,41.34,41.4,94477.0,34.4691,34.5108,34.4525,34.5025,94477.0
2019-08-08 13:20:00,41.39,41.44,41.37,41.41,80188.0,34.4941,34.5358,34.4775,34.5108,80188.0
2019-08-08 13:30:00,41.41,41.46,41.41,41.41,110235.0,34.5108,34.5525,34.5108,34.5108,110235.0
2019-08-08 13:40:00,41.41,41.45,41.39,41.4,91042.0,34.5108,34.5441,34.4941,34.5025,91042.0
2019-08-08 13:50:00,41.39,41.46,41.38,41.4,96136.0,34.4941,34.5525,34.4858,34.5025,96136.0
2019-08-08 14:00:00,41.4,41.4,41.26,41.27,127197.0,34.5025,34.5025,34.3858,34.3941,127197.0
2019-08-08 14:10:00,41.27,41.35,41.25,41.26,263246.0,34.3941,34.4608,34.3775,34.3858,263246.0
2019-08-08 14:20:00,41.26,41.3,41.25,41.29,110606.0,34.3858,34.4191,34.3775,34.4108,110606.0
2019-08-08 14:30:00,41.29,41.35,41.25,41.28,183365.0,34.4108,34.4608,34.3775,34.4025,183365.0
2019-08-08 14:40:00,41.28,41.31,41.16,41.17,102001.0,34.4025,34.4275,34.3024,34.3108,102001.0
2019-08-08 14:50:00,41.18,41.27,41.17,41.25,108134.0,34.3191,34.3941,34.3108,34.3775,108134.0
2019-08-08 15:00:00,41.25,41.31,41.24,41.28,103159.0,34.3775,34.4275,34.3691,34.4025,103159.0
2019-08-08 15:10:00,41.29,41.29,41.16,41.19,208456.0,34.4108,34.4108,34.3024,34.3274,208456.0
2019-08-08 15:20:00,41.19,41.23,41.15,41.18,176937.0,34.3274,34.3608,34.2941,34.3191,176937.0
2019-08-08 15:30:00,41.17,41.26,41.16,41.22,335531.0,34.3108,34.3858,34.3024,34.3525,335531.0
2019-08-08 15:40:00,41.23,41.38,41.22,41.28,490065.0,34.3608,34.4858,34.3525,34.4025,490065.0
2019-08-08 15:50:00,41.28,41.31,41.23,41.27,1114000.0,34.4025,34.4275,34.3608,34.3941,1114000.0
2019-08-09 09:30:00,40.99,41.25,40.95,41.24,267680.0,34.1608,34.3775,34.1274,34.3691,267680.0
2019-08-09 09:40:00,41.23,41.31,41.13,41.16,134950.0,34.3608,34.4275,34.2774,34.3024,134950.0
2019-08-09 09:50:00,41.15,41.19,40.97,41.0,182629.0,34.2941,34.3274,34.1441,34.1691,182629.0
2019-08-09 10:00:00,41.0,41.01,40.77,40.79,331915.0,34.1691,34.1774,33.9774,33.9941,331915.0
2019-08-09 10:10:00,40.79,41.01,40.78,40.92,180556.0,33.9941,34.1774,33.9858,34.1024,180556.0
2019-08-09 10:20:00,40.92,40.96,40.71,40.71,289266.0,34.1024,34.1358,33.9274,33.9274,289266.0
2019-08-09 10:30:00,40.71,40.77,40.64,40.72,299174.0,33.9274,33.9774,33.8691,33.9358,299174.0
2019-08-09 10:40:00,40.72,40.78,40.66,40.77,321081.0,33.9358,33.9858,33.8858,33.9774,321081.0
2019-08-09 10:50:00,40.78,40.9,40.77,40.86,465671.0,33.9858,34.0858,33.9774,34.0524,465671.0
2019-08-09 11:00:00,40.86,40.87,40.73,40.76,165360.0,34.0524,34.0608,33.9441,33.9691,165360.0
2019-08-09 11:10:00,40.75,40.88,40.74,40.84,131872.0,33.9608,34.0691,33.9524,34.0358,131872.0
2019-08-09 11:20:00,40.85,40.87,40.71,40.71,188427.0,34.0441,34.0608,33.9274,33.9274,188427.0
2019-08-09 11:30:00,40.72,40.77,40.68,40.73,132698.0,33.9358,33.9774,33.9024,33.9441,132698.0
2019-08-09 11:40:00,40.73,40.94,40.72,40.94,182356.0,33.9441,34.1191,33.9358,34.1191,182356.0
2019-08-09 11:50:00,40.94,41.02,40.92,41.02,468196.0,34.1191,34.1858,34.1024,34.1858,468196.0
2019-08-09 12:00:00,41.01,41.17,41.0,41.14,362901.0,34.1774,34.3108,34.1691,34.2858,362901.0
2019-08-09 12:10:00,41.14,41.22,41.13,41.15,204632.0,34.2858,34.3525,34.2774,34.2941,204632.0
2019-08-09 12:20:00,41.15,41.21,41.07,41.08,163675.0,34.2941,34.3441,34.2274,34.2358,163675.0
2019-08-09 12:30:00,41.08,41.17,41.06,41.17,202111.0,34.2358,34.3108,34.2191,34.3108,202111.0
2019-08-09 12:40:00,41.17,41.24,41.15,41.23,194553.0,34.3108,34.3691,34.2941,34.3608,194553.0
2019-08-09 12:50:00,41.23,41.52,41.23,41.34,288294.0,34.3608,34.6025,34.3608,34.4525,288294.0
2019-08-09 13:00:00,41.34,41.46,41.34,41.44,211374.0,34.4525,34.5525,34.4525,34.5358,211374.0
2019-08-09 13:10:00,41.43,41.49,41.39,41.45,166632.0,34.5275,34.5775,34.4941,34.5441,166632.0
2019-08-09 13:20:00,41.45,41.49,41.42,41.48,264327.0,34.5441,34.5775,34.5191,34.5691,264327.0
2019-08-09 13:30:00,41.48,41.56,41.47,41.51,151327.0,34.5691,34.6358,34.5608,34.5941,151327.0
2019-08-09 13:40:00,41.52,41.52,41.47,41.52,116142.0,34.6025,34.6025,34.5608,34.6025,116142.0
2019-08-09 13:50:00,41.51,41.52,41.44,41.46,112545.0,34.5941,34.6025,34.5358,34.5525,112545.0
2019-08-09 14:00:00,41.47,41.48,41.4,41.44,132294.0,34.5608,34.5691,34.5025,34.5358,132294.0
2019-08-09 14:10:00,41.44,41.45,41.4,41.44,74060.0,34.5358,34.5441,34.5025,34.5358,74060.0
2019-08-09 14:20:00,41.43,41.54,41.41,41.5,92235.0,34.5275,34.6191,34.5108,34.5858,92235.0
2019-08-09 14:30:00,41.51,41.56,41.49,41.52,82126.0,34.5941,34.6358,34.5775,34.6025,82126.0
2019-08-09 14:40:00,41.51,41.55,41.5,41.53,100541.0,34.5941,34.6275,34.5858,34.6108,100541.0
2019-08-09 14:50:00,41.53,41.56,41.49,41.54,97163.0,34.6108,34.6358,34.5775,34.6191,97163.0
2019-08-09 15:00:00,41.54,41.78,41.53,41.77,219907.0,34.6191,34.8192,34.6108,34.8108,219907.0
2019-08-09 15:10:00,41.77,41.78,41.68,41.68,314232.0,34.8108,34.8192,34.7358,34.7358,314232.0
2019-08-09 15:20:00,41.68,41.73,41.66,41.71,173525.0,34.7358,34.7775,34.7191,34.7608,173525.0
2019-08-09 15:30:00,41.71,41.82,41.7,41.75,387823.0,34.7608,34.8525,34.7525,34.7941,387823.0
2019-08-09 15:40:00,41.75,41.77,41.69,41.7,311985.0,34.7941,34.8108,34.7441,34.7525,311985.0
2019-08-09 15:50:00,41.69,41.73,41.5,41.52,1060189.0,34.7441,34.7775,34.5858,34.6025,1060189.0
2019-08-12 09:30:00,40.77,40.83,40.46,40.49,593253.0,33.9774,34.0274,33.7191,33.7441,593253.0
2019-08-12 09:40:00,40.49,40.59,40.45,40.46,230522.0,33.7441,33.8274,33.7107,33.7191,230522.0
2019-08-12 09:50:00,40.46,40.64,40.43,40.6,239064.0,33.7191,33.8691,33.6941,33.8357,239064.0
2019-08-12 10:00:00,40.6,40.73,40.59,40.63,179015.0,33.8357,33.9441,33.8274,33.8607,179015.0
2019-08-12 10:10:00,40.63,40.78,40.6,40.74,178798.0,33.8607,33.9858,33.8357,33.9524,178798.0
2019-08-12 10:20:00,40.73,40.9,40.73,40.82,163696.0,33.9441,34.0858,33.9441,34.0191,163696.0
2019-08-12 10:30:00,40.81,40.88,40.66,40.69,206865.0,34.0108,34.0691,33.8858,33.9108,206865.0
2019-08-12 10:40:00,40.7,40.75,40.62,40.7,169750.0,33.9191,33.9608,33.8524,33.9191,169750.0
2019-08-12 10:50:00,40.7,40.76,40.69,40.73,142292.0,33.9191,33.9691,33.9108,33.9441,142292.0
2019-08-12 11:00:00,40.72,40.72,40.6,40.61,151614.0,33.9358,33.9358,33.8357,33.8441,151614.0
2019-08-12 11:10:00,40.6,40.61,40.52,40.58,177984.0,33.8357,33.8441,33.7691,33.8191,177984.0
2019-08-12 11:20:00,40.59,40.65,40.57,40.63,119813.0,33.8274,33.8774,33.8107,33.8607,119813.0
2019-08-12 11:30:00,40.63,40.68,40.51,40.52,157112.0,33.8607,33.9024,33.7607,33.7691,157112.0
2019-08-12 11:40:00,40.51,40.71,40.51,40.68,130319.0,33.7607,33.9274,33.7607,33.9024,130319.0
2019-08-12 11:50:00,40.68,40.69,40.59,40.59,119751.0,33.9024,33.9108,33.8274,33.8274,119751.0
2019-08-12 12:00:00,40.59,40.6,40.51,40.58,135119.0,33.8274,33.8357,33.7607,33.8191,135119.0
2019-08-12 12:10:00,40.59,40.61,40.55,40.6,104109.0,33.8274,33.8441,33.7941,33.8357,104109.0
2019-08-12 12:20:00,40.6,40.63,40.55,40.61,186018.0,33.8357,33.8607,33.7941,33.8441,186018.0
2019-08-12 12:30:00,40.61,40.62,40.55,40.58,155157.0,33.8441,33.8524,33.7941,33.8191,155157.0
2019-08-12 12:40:00,40.58,40.59,40.45,40.5,269547.0,33.8191,33.8274,33.7107,33.7524,269547.0
2019-08-12 12:50:00,40.49,40.54,40.44,40.49,111162.0,33.7441,33.7857,33.7024,33.7441,111162.0
2019-08-12 13:00:00,40.49,40.53,40.44,40.5,144474.0,33.7441,33.7774,33.7024,33.7524,144474.0
2019-08-12 13:10:00,40.5,40.55,40.49,40.5,153584.0,33.7524,33.7941,33.7441,33.7524,153584.0
2019-08-12 13:20:00,40.49,40.55,40.46,40.46,94638.0,33.7441,33.7941,33.7191,33.7191,94638.0
2019-08-12 13:30:00,40.46,40.5,40.41,40.41,124498.0,33.7191,33.7524,33.6774,33.6774,124498.0
2019-08-12 13:40:00,40.41,40.44,40.34,40.38,204882.0,33.6774,33.7024,33.6191,33.6524,204882.0
2019-08-12 13:50:00,40.38,40.43,40.36,40.39,179329.0,33.6524,33.6941,33.6357,33.6607,179329.0
2019-08-12 14:00:00,40.39,40.43,40.37,40.39,197373.0,33.6607,33.6941,33.6441,33.6607,197373.0
2019-08-12 14:10:00,40.4,40.45,40.32,40.34,274037.0,33.6691,33.7107,33.6024,33.6191,274037.0
2019-08-12 14:20:00,40.34,40.4,40.33,40.36,117984.0,33.6191,33.6691,33.6107,33.6357,117984.0
2019-08-12 14:30:00,40.35,40.36,40.29,40.3,166235.0,33.6274,33.6357,33.5774,33.5857,166235.0
2019-08-12 14:40:00,40.3,40.31,40.15,40.21,362771.0,33.5857,33.5941,33.4607,33.5107,362771.0
2019-08-12 14:50:00,40.22,40.31,40.19,40.25,223465.0,33.5191,33.5941,33.4941,33.5441,223465.0
2019-08-12 15:00:00,40.25,40.33,40.21,40.29,208512.0,33.5441,33.6107,33.5107,33.5774,208512.0
2019-08-12 15:10:00,40.29,40.29,40.2,40.24,149015.0,33.5774,33.5774,33.5024,33.5357,149015.0
2019-08-12 15:20:00,40.24,40.25,40.18,40.25,133391.0,33.5357,33.5441,33.4857,33.5441,133391.0
2019-08-12 15:30:00,40.24,40.27,40.22,40.24,119336.0,33.5357,33.5607,33.5191,33.5357,119336.0
2019-08-12 15:40:00,40.24,40.32,40.23,40.3,124710.0,33.5357,33.6024,33.5274,33.5857,124710.0
2019-08-12 15:50:00,40.31,40.4,40.3,40.36,358739.0,33.5941,33.6691,33.5857,33.6357,358739.0
2019-08-13 09:30:00,40.39,40.52,40.08,40.5,544460.0,33.6607,33.7691,33.4024,33.7524,544460.0
2019-08-13 09:40:00,40.5,41.27,40.39,41.18,547600.0,33.7524,34.3941,33.6607,34.3191,547600.0
2019-08-13 09:50:00,41.18,41.33,41.05,41.27,481197.0,34.3191,34.4441,34.2108,34.3941,481197.0
2019-08-13 10:00:00,41.26,41.29,41.01,41.03,266262.0,34.3858,34.4108,34.1774,34.1941,266262.0
2019-08-13 10:10:00,41.02,41.19,40.88,41.19,484813.0,34.1858,34.3274,34.0691,34.3274,484813.0
2019-08-13 10:20:00,41.2,41.27,41.09,41.23,341859.0,34.3358,34.3941,34.2441,34.3608,341859.0
2019-08-13 10:30:00,41.24,41.3,41.16,41.22,272955.0,34.3691,34.4191,34.3024,34.3525,272955.0
2019-08-13 10:40:00,41.22,41.24,41.03,41.04,328560.0,34.3525,34.3691,34.1941,34.2024,328560.0
2019-08-13 10:50:00,41.04,41.1,40.98,41.0,171836.0,34.2024,34.2524,34.1524,34.1691,171836.0
2019-08-13 11:00:00,40.99,41.1,40.94,41.09,193518.0,34.1608,34.2524,34.1191,34.2441,193518.0
2019-08-13 11:10:00,41.08,41.09,40.82,40.83,232378.0,34.2358,34.2441,34.0191,34.0274,232378.0
2019-08-13 11:20:00,40.84,40.88,40.79,40.82,264913.0,34.0358,34.0691,33.9941,34.0191,264913.0
2019-08-13 11:30:00,40.83,41.0,40.77,40.95,296792.0,34.0274,34.1691,33.9774,34.1274,296792.0
2019-08-13 11:40:00,40.95,41.01,40.94,40.98,219130.0,34.1274,34.1774,34.1191,34.1524,219130.0
2019-08-13 11:50:00,40.99,41.01,40.92,40.99,235690.0,34.1608,34.1774,34.1024,34.1608,235690.0
2019-08-13 12:00:00,40.99,41.0,40.88,40.89,216247.0,34.1608,34.1691,34.0691,34.0774,216247.0
2019-08-13 12:10:00,40.89,40.99,40.88,40.96,216335.0,34.0774,34.1608,34.0691,34.1358,216335.0
2019-08-13 12:20:00,40.97,41.05,40.96,40.98,157283.0,34.1441,34.2108,34.1358,34.1524,157283.0
2019-08-13 12:30:00,40.98,40.99,40.92,40.97,150476.0,34.1524,34.1608,34.1024,34.1441,150476.0
2019-08-13 12:40:00,40.97,41.09,40.97,41.06,158504.0,34.1441,34.2441,34.1441,34.2191,158504.0
2019-08-13 12:50:00,41.06,41.09,40.97,41.01,104213.0,34.2191,34.2441,34.1441,34.1774,104213.0
2019-08-13 13:00:00,41.01,41.09,40.96,41.04,167656.0,34.1774,34.2441,34.1358,34.2024,167656.0
2019-08-13 13:10:00,41.05,41.12,40.9,40.97,167223.0,34.2108,34.2691,34.0858,34.1441,167223.0
2019-08-13 13:20:00,40.97,41.02,40.91,40.95,236204.0,34.1441,34.1858,34.0941,34.1274,236204.0
2019-08-13 13:30:00,40.95,40.99,40.91,40.93,77667.0,34.1274,34.1608,34.0941,34.1108,77667.0
2019-08-13 13:40:00,40.92,40.93,40.85,40.88,150044.0,34.1024,34.1108,34.0441,34.0691,150044.0
2019-08-13 13:50:00,40.88,40.95,40.87,40.93,58289.0,34.0691,34.1274,34.0608,34.1108,58289.0
2019-08-13 14:00:00,40.94,40.97,40.91,40.93,95083.0,34.1191,34.1441,34.0941,34.1108,95083.0
2019-08-13 14:10:00,40.92,40.93,40.81,40.82,114400.0,34.1024,34.1108,34.0108,34.0191,114400.0
2019-08-13 14:20:00,40.82,40.89,40.79,40.89,144711.0,34.0191,34.0774,33.9941,34.0774,144711.0
2019-08-13 14:30:00,40.88,40.94,40.85,40.91,99945.0,34.0691,34.1191,34.0441,34.0941,99945.0
2019-08-13 14:40:00,40.91,40.93,40.83,40.85,76891.0,34.0941,34.1108,34.0274,34.0441,76891.0
2019-08-13 14:50:00,40.85,40.89,40.83,40.83,87137.0,34.0441,34.0774,34.0274,34.0274,87137.0
2019-08-13 15:00:00,40.84,40.86,40.77,40.8,153877.0,34.0358,34.0524,33.9774,34.0024,153877.0
2019-08-13 15:10:00,40.8,40.8,40.73,40.77,170068.0,34.0024,34.0024,33.9441,33.9774,170068.0
2019-08-13 15:20:00,40.78,40.79,40.68,40.79,189620.0,33.9858,33.9941,33.9024,33.9941,189620.0
2019-08-13 15:30:00,40.78,40.79,40.7,40.73,296956.0,33.9858,33.9941,33.9191,33.9441,296956.0
2019-08-13 15:40:00,40.72,40.77,40.59,40.66,463980.0,33.9358,33.9774,33.8274,33.8858,463980.0
2019-08-13 15:50:00,40.65,40.73,40.62,40.7,804648.0,33.8774,33.9441,33.8524,33.9191,804648.0
2019-08-14 09:30:00,39.57,39.57,39.25,39.49,829589.0,32.9774,32.9774,32.7107,32.9107,829589.0
2019-08-14 09:40:00,39.5,39.5,39.26,39.28,533381.0,32.919,32.919,32.719,32.7357,533381.0
2019-08-14 09:50:00,39.28,39.45,39.22,39.41,498713.0,32.7357,32.8773,32.6857,32.844,498713.0
2019-08-14 10:00:00,39.4,39.44,39.27,39.33,465338.0,32.8357,32.869,32.7273,32.7773,465338.0
2019-08-14 10:10:00,39.32,39.35,39.21,39.27,241477.0,32.769,32.794,32.6773,32.7273,241477.0
2019-08-14 10:20:00,39.27,39.46,39.25,39.45,279675.0,32.7273,32.8857,32.7107,32.8773,279675.0
2019-08-14 10:30:00,39.45,39.48,39.28,39.28,200903.0,32.8773,32.9023,32.7357,32.7357,200903.0
2019-08-14 10:40:00,39.27,39.32,39.17,39.19,183200.0,32.7273,32.769,32.644,32.6607,183200.0
2019-08-14 10:50:00,39.19,39.2,39.03,39.04,205682.0,32.6607,32.669,32.5273,32.5357,205682.0
2019-08-14 11:00:00,39.04,39.06,38.93,38.94,465883.0,32.5357,32.5523,32.444,32.4523,465883.0
2019-08-14 11:10:00,38.94,39.05,38.83,38.99,356684.0,32.4523,32.544,32.3606,32.494,356684.0
2019-08-14 11:20:00,39.0,39.21,38.98,39.16,379015.0,32.5023,32.6773,32.4857,32.6357,379015.0
2019-08-14 11:30:00,39.15,39.21,39.08,39.15,272841.0,32.6273,32.6773,32.569,32.6273,272841.0
2019-08-14 11:40:00,39.15,39.17,38.97,39.07,293248.0,32.6273,32.644,32.4773,32.5607,293248.0
2019-08-14 11:50:00,39.07,39.15,39.04,39.13,202581.0,32.5607,32.6273,32.5357,32.6107,202581.0
2019-08-14 12:00:00,39.13,39.15,39.06,39.08,313154.0,32.6107,32.6273,32.5523,32.569,313154.0
2019-08-14 12:10:00,39.08,39.24,39.05,39.16,295135.0,32.569,32.7023,32.544,32.6357,295135.0
2019-08-14 12:20:00,39.16,39.2,39.09,39.14,222445.0,32.6357,32.669,32.5773,32.619,222445.0
2019-08-14 12:30:00,39.15,39.25,39.12,39.14,117431.0,32.6273,32.7107,32.6023,32.619,117431.0
2019-08-14 12:40:00,39.14,39.16,39.03,39.04,129650.0,32.619,32.6357,32.5273,32.5357,129650.0
2019-08-14 12:50:00,39.04,39.08,39.02,39.02,222170.0,32.5357,32.569,32.519,32.519,222170.0
2019-08-14 13:00:00,39.02,39.1,38.96,39.07,439414.0,32.519,32.5857,32.469,32.5607,439414.0
2019-08-14 13:10:00,39.06,39.18,39.05,39.08,187424.0,32.5523,32.6523,32.544,32.569,187424.0
2019-08-14 13:20:00,39.08,39.25,39.07,39.18,555604.0,32.569,32.7107,32.5607,32.6523,555604.0
2019-08-14 13:30:00,39.18,39.28,39.16,39.25,249564.0,32.6523,32.7357,32.6357,32.7107,249564.0
2019-08-14 13:40:00,39.25,39.3,39.23,39.25,150704.0,32.7107,32.7523,32.694,32.7107,150704.0
2019-08-14 13:50:00,39.25,39.28,39.18,39.19,118495.0,32.7107,32.7357,32.6523,32.6607,118495.0
2019-08-14 14:00:00,39.18,39.22,39.07,39.14,238485.0,32.6523,32.6857,32.5607,32.619,238485.0
2019-08-14 14:10:00,39.15,39.22,39.13,39.19,174032.0,32.6273,32.6857,32.6107,32.6607,174032.0
2019-08-14 14:20:00,39.18,39.21,39.14,39.18,156806.0,32.6523,32.6773,32.619,32.6523,156806.0
2019-08-14 14:30:00,39.18,39.22,39.09,39.1,148814.0,32.6523,32.6857,32.5773,32.5857,148814.0
2019-08-14 14:40:00,39.1,39.18,39.04,39.14,333184.0,32.5857,32.6523,32.5357,32.619,333184.0
2019-08-14 14:50:00,39.13,39.28,39.11,39.25,234835.0,32.6107,32.7357,32.594,32.7107,234835.0
2019-08-14 15:00:00,39.24,39.41,39.2,39.38,246293.0,32.7023,32.844,32.669,32.819,246293.0
2019-08-14 15:10:00,39.37,39.45,39.31,39.32,439207.0,32.8107,32.8773,32.7607,32.769,439207.0
2019-08-14 15:20:00,39.32,39.51,39.21,39.39,576598.0,32.769,32.9273,32.6773,32.8273,576598.0
2019-08-14 15:30:00,39.38,39.38,39.22,39.26,504416.0,32.819,32.819,32.6857,32.719,504416.0
2019-08-14 15:40:00,39.26,39.42,39.2,39.33,835726.0,32.719,32.8523,32.669,32.7773,835726.0
2019-08-14 15:50:00,39.34,39.46,39.27,39.32,1695618.0,32.7857,32.8857,32.7273,32.769,1695618.0
2019-08-15 09:30:00,39.43,39.56,39.32,39.33,551452.0,32.8607,32.969,32.769,32.7773,551452.0
2019-08-15 09:40:00,39.33,39.46,39.23,39.36,242486.0,32.7773,32.8857,32.694,32.8023,242486.0
2019-08-15 09:50:00,39.36,39.57,39.28,39.52,323098.0,32.8023,32.9774,32.7357,32.9357,323098.0
2019-08-15 10:00:00,39.51,39.59,39.39,39.4,307980.0,32.9273,32.994,32.8273,32.8357,307980.0
2019-08-15 10:10:00,39.39,39.54,39.34,39.37,217218.0,32.8273,32.9524,32.7857,32.8107,217218.0
2019-08-15 10:20:00,39.36,39.49,39.28,39.28,162725.0,32.8023,32.9107,32.7357,32.7357,162725.0
2019-08-15 10:30:00,39.29,39.36,39.2,39.25,244851.0,32.744,32.8023,32.669,32.7107,244851.0
2019-08-15 10:40:00,39.25,39.37,39.22,39.22,162880.0,32.7107,32.8107,32.6857,32.6857,162880.0
2019-08-15 10:50:00,39.22,39.35,39.2,39.23,119907.0,32.6857,32.794,32.669,32.694,119907.0
2019-08-15 11:00:00,39.23,39.24,39.08,39.1,176074.0,32.694,32.7023,32.569,32.5857,176074.0
2019-08-15 11:10:00,39.1,39.12,39.03,39.08,134479.0,32.5857,32.6023,32.5273,32.569,134479.0
2019-08-15 11:20:00,39.07,39.19,39.0,39.18,247805.0,32.5607,32.6607,32.5023,32.6523,247805.0
2019-08-15 11:30:00,39.18,39.23,39.15,39.23,213971.0,32.6523,32.694,32.6273,32.694,213971.0
2019-08-15 11:40:00,39.23,39.28,39.19,39.19,114371.0,32.694,32.7357,32.6607,32.6607,114371.0
2019-08-15 11:50:00,39.2,39.29,39.13,39.29,182179.0,32.669,32.744,32.6107,32.744,182179.0
2019-08-15 12:00:00,39.29,39.42,39.23,39.39,148708.0,32.744,32.8523,32.694,32.8273,148708.0
2019-08-15 12:10:00,39.39,39.39,39.28,39.3,189725.0,32.8273,32.8273,32.7357,32.7523,189725.0
2019-08-15 12:20:00,39.3,39.32,39.21,39.21,220697.0,32.7523,32.769,32.6773,32.6773,220697.0
2019-08-15 12:30:00,39.21,39.28,39.2,39.24,124484.0,32.6773,32.7357,32.669,32.7023,124484.0
2019-08-15 12:40:00,39.23,39.25,39.16,39.19,114715.0,32.694,32.7107,32.6357,32.6607,114715.0
2019-08-15 12:50:00,39.2,39.28,39.18,39.26,93523.0,32.669,32.7357,32.6523,32.719,93523.0
2019-08-15 13:00:00,39.25,39.32,39.24,39.26,101803.0,32.7107,32.769,32.7023,32.719,101803.0
2019-08-15 13:10:00,39.26,39.26,39.2,39.25,103006.0,32.719,32.719,32.669,32.7107,103006.0
2019-08-15 13:20:00,39.25,39.26,39.09,39.11,154150.0,32.7107,32.719,32.5773,32.594,154150.0
2019-08-15 13:30:00,39.1,39.15,39.06,39.08,105861.0,32.5857,32.6273,32.5523,32.569,105861.0
2019-08-15 13:40:00,39.08,39.09,38.91,38.95,208854.0,32.569,32.5773,32.4273,32.4606,208854.0
2019-08-15 13:50:00,38.96,38.97,38.76,38.79,458091.0,32.469,32.4773,32.3023,32.3273,458091.0
2019-08-15 14:00:00,38.78,38.93,38.76,38.89,389902.0,32.319,32.444,32.3023,32.4106,389902.0
2019-08-15 14:10:00,38.9,39.04,38.9,38.95,160350.0,32.419,32.5357,32.419,32.4606,160350.0
2019-08-15 14:20:00,38.95,39.05,38.94,38.98,137380.0,32.4606,32.544,32.4523,32.4857,137380.0
2019-08-15 14:30:00,38.99,39.01,38.9,38.95,88864.0,32.494,32.5107,32.419,32.4606,88864.0
2019-08-15 14:40:00,38.95,39.08,38.94,39.03,168868.0,32.4606,32.569,32.4523,32.5273,168868.0
2019-08-15 14:50:00,39.04,39.07,38.95,39.03,126277.0,32.5357,32.5607,32.4606,32.5273,126277.0
2019-08-15 15:00:00,39.04,39.19,39.04,39.16,130638.0,32.5357,32.6607,32.5357,32.6357,130638.0
2019-08-15 15:10:00,39.16,39.19,39.1,39.16,127533.0,32.6357,32.6607,32.5857,32.6357,127533.0
2019-08-15 15:20:00,39.16,39.19,39.06,39.09,222582.0,32.6357,32.6607,32.5523,32.5773,222582.0
2019-08-15 15:30:00,39.09,39.13,39.0,39.03,462276.0,32.5773,32.6107,32.5023,32.5273,462276.0
2019-08-15 15:40:00,39.02,39.14,38.99,39.11,472707.0,32.519,32.619,32.494,32.594,472707.0
2019-08-15 15:50:00,39.11,39.21,39.08,39.1,716897.0,32.594,32.6773,32.569,32.5857,716897.0
2019-08-16 09:30:00,39.53,39.68,39.43,39.57,771261.0,32.944,33.069,32.8607,32.9774,771261.0
2019-08-16 09:40:00,39.58,39.67,39.48,39.48,412255.0,32.9857,33.0607,32.9023,32.9023,412255.0
2019-08-16 09:50:00,39.49,39.57,39.43,39.44,187774.0,32.9107,32.9774,32.8607,32.869,187774.0
2019-08-16 10:00:00,39.44,39.61,39.42,39.6,302422.0,32.869,33.0107,32.8523,33.0024,302422.0
2019-08-16 10:10:00,39.61,39.69,39.51,39.51,189324.0,33.0107,33.0774,32.9273,32.9273,189324.0
2019-08-16 10:20:00,39.51,39.8,39.5,39.71,300803.0,32.9273,33.169,32.919,33.094,300803.0
2019-08-16 10:30:00,39.7,39.82,39.7,39.79,261785.0,33.0857,33.1857,33.0857,33.1607,261785.0
2019-08-16 10:40:00,39.79,40.02,39.79,40.02,174050.0,33.1607,33.3524,33.1607,33.3524,174050.0
2019-08-16 10:50:00,40.01,40.09,39.99,40.08,131686.0,33.344,33.4107,33.3274,33.4024,131686.0
2019-08-16 11:00:00,40.09,40.1,39.99,40.02,217708.0,33.4107,33.4191,33.3274,33.3524,217708.0
2019-08-16 11:10:00,40.02,40.07,39.94,40.0,206529.0,33.3524,33.394,33.2857,33.3357,206529.0
2019-08-16 11:20:00,39.99,40.06,39.97,40.02,197237.0,33.3274,33.3857,33.3107,33.3524,197237.0
2019-08-16 11:30:00,40.02,40.06,39.97,40.02,193704.0,33.3524,33.3857,33.3107,33.3524,193704.0
2019-08-16 11:40:00,40.02,40.13,40.02,40.12,187518.0,33.3524,33.4441,33.3524,33.4357,187518.0
2019-08-16 11:50:00,40.13,40.19,40.1,40.18,126844.0,33.4441,33.4941,33.4191,33.4857,126844.0
2019-08-16 12:00:00,40.18,40.18,40.09,40.13,88943.0,33.4857,33.4857,33.4107,33.4441,88943.0
2019-08-16 12:10:00,40.13,40.15,40.05,40.07,97569.0,33.4441,33.4607,33.3774,33.394,97569.0
2019-08-16 12:20:00,40.06,40.11,40.04,40.05,100967.0,33.3857,33.4274,33.369,33.3774,100967.0
2019-08-16 12:30:00,40.06,40.07,40.01,40.01,89721.0,33.3857,33.394,33.344,33.344,89721.0
2019-08-16 12:40:00,40.01,40.06,39.98,40.02,75040.0,33.344,33.3857,33.319,33.3524,75040.0
2019-08-16 12:50:00,40.03,40.05,39.99,40.0,94711.0,33.3607,33.3774,33.3274,33.3357,94711.0
2019-08-16 13:00:00,40.01,40.04,39.97,40.04,88497.0,33.344,33.369,33.3107,33.369,88497.0
2019-08-16 13:10:00,40.05,40.08,40.03,40.08,72125.0,33.3774,33.4024,33.3607,33.4024,72125.0
2019-08-16 13:20:00,40.08,40.11,40.05,40.09,61375.0,33.4024,33.4274,33.3774,33.4107,61375.0
2019-08-16 13:30:00,40.1,40.11,40.06,40.11,82470.0,33.4191,33.4274,33.3857,33.4274,82470.0
2019-08-16 13:40:00,40.11,40.15,40.1,40.1,75461.0,33.4274,33.4607,33.4191,33.4191,75461.0
2019-08-16 13:50:00,40.11,40.15,40.1,40.15,84401.0,33.4274,33.4607,33.4191,33.4607,84401.0
2019-08-16 14:00:00,40.15,40.15,40.1,40.11,144134.0,33.4607,33.4607,33.4191,33.4274,144134.0
2019-08-16 14:10:00,40.1,40.12,40.1,40.1,69978.0,33.4191,33.4357,33.4191,33.4191,69978.0
2019-08-16 14:20:00,40.11,40.11,40.08,40.11,109434.0,33.4274,33.4274,33.4024,33.4274,109434.0
2019-08-16 14:30:00,40.1,40.1,40.02,40.04,114831.0,33.4191,33.4191,33.3524,33.369,114831.0
2019-08-16 14:40:00,40.04,40.06,39.97,40.02,99892.0,33.369,33.3857,33.3107,33.3524,99892.0
2019-08-16 14:50:00,40.01,40.02,39.94,39.96,105792.0,33.344,33.3524,33.2857,33.3024,105792.0
2019-08-16 15:00:00,39.95,39.98,39.94,39.98,207164.0,33.294,33.319,33.2857,33.319,207164.0
2019-08-16 15:10:00,39.98,39.98,39.93,39.98,155200.0,33.319,33.319,33.2774,33.319,155200.0
2019-08-16 15:20:00,39.98,39.99,39.93,39.93,161394.0,33.319,33.3274,33.2774,33.2774,161394.0
2019-08-16 15:30:00,39.93,39.95,39.85,39.87,351787.0,33.2774,33.294,33.2107,33.2274,351787.0
2019-08-16 15:40:00,39.88,39.94,39.86,39.91,304489.0,33.2357,33.2857,33.219,33.2607,304489.0
2019-08-16 15:50:00,39.91,40.03,39.9,39.95,1156139.0,33.2607,33.3607,33.2524,33.294,1156139.0
2019-08-19 09:30:00,40.74,40.83,40.59,40.62,365079.0,33.9524,34.0274,33.8274,33.8524,365079.0
2019-08-19 09:40:00,40.6,40.79,40.58,40.73,393016.0,33.8357,33.9941,33.8191,33.9441,393016.0
2019-08-19 09:50:00,40.74,40.75,40.57,40.59,373578.0,33.9524,33.9608,33.8107,33.8274,373578.0
2019-08-19 10:00:00,40.6,40.62,40.42,40.42,151033.0,33.8357,33.8524,33.6857,33.6857,151033.0
2019-08-19 10:10:00,40.41,40.42,40.28,40.38,161675.0,33.6774,33.6857,33.5691,33.6524,161675.0
2019-08-19 10:20:00,40.38,40.46,40.34,40.39,169391.0,33.6524,33.7191,33.6191,33.6607,169391.0
2019-08-19 10:30:00,40.4,40.46,40.33,40.44,181469.0,33.6691,33.7191,33.6107,33.7024,181469.0
2019-08-19 10:40:00,40.44,40.44,40.32,40.38,206236.0,33.7024,33.7024,33.6024,33.6524,206236.0
2019-08-19 10:50:00,40.39,40.39,40.28,40.28,164602.0,33.6607,33.6607,33.5691,33.5691,164602.0
2019-08-19 11:00:00,40.28,40.35,40.28,40.3,200043.0,33.5691,33.6274,33.5691,33.5857,200043.0
2019-08-19 11:10:00,40.31,40.4,40.25,40.4,160824.0,33.5941,33.6691,33.5441,33.6691,160824.0
2019-08-19 11:20:00,40.4,40.46,40.37,40.41,163489.0,33.6691,33.7191,33.6441,33.6774,163489.0
2019-08-19 11:30:00,40.41,40.46,40.39,40.42,112338.0,33.6774,33.7191,33.6607,33.6857,112338.0
2019-08-19 11:40:00,40.42,40.43,40.36,40.39,77002.0,33.6857,33.6941,33.6357,33.6607,77002.0
2019-08-19 11:50:00,40.39,40.41,40.32,40.35,125508.0,33.6607,33.6774,33.6024,33.6274,125508.0
2019-08-19 12:00:00,40.34,40.39,40.31,40.38,128448.0,33.6191,33.6607,33.5941,33.6524,128448.0
2019-08-19 12:10:00,40.38,40.38,40.34,40.35,87436.0,33.6524,33.6524,33.6191,33.6274,87436.0
2019-08-19 12:20:00,40.36,40.38,40.34,40.36,87754.0,33.6357,33.6524,33.6191,33.6357,87754.0
2019-08-19 12:30:00,40.36,40.36,40.32,40.34,106731.0,33.6357,33.6357,33.6024,33.6191,106731.0
2019-08-19 12:40:00,40.35,40.42,40.32,40.4,94908.0,33.6274,33.6857,33.6024,33.6691,94908.0
2019-08-19 12:50:00,40.41,40.42,40.34,40.35,61502.0,33.6774,33.6857,33.6191,33.6274,61502.0
2019-08-19 13:00:00,40.35,40.37,40.32,40.34,85761.0,33.6274,33.6441,33.6024,33.6191,85761.0
2019-08-19 13:10:00,40.34,40.39,40.33,40.38,80276.0,33.6191,33.6607,33.6107,33.6524,80276.0
2019-08-19 13:20:00,40.39,40.43,40.38,40.39,138143.0,33.6607,33.6941,33.6524,33.6607,138143.0
2019-08-19 13:30:00,40.4,40.41,40.36,40.37,77567.0,33.6691,33.6774,33.6357,33.6441,77567.0
2019-08-19 13:40:00,40.37,40.38,40.33,40.36,52723.0,33.6441,33.6524,33.6107,33.6357,52723.0
2019-08-19 13:50:00,40.35,40.39,40.34,40.35,53722.0,33.6274,33.6607,33.6191,33.6274,53722.0
2019-08-19 14:00:00,40.35,40.39,40.32,40.35,115250.0,33.6274,33.6607,33.6024,33.6274,115250.0
2019-08-19 14:10:00,40.36,40.36,40.29,40.31,127457.0,33.6357,33.6357,33.5774,33.5941,127457.0
2019-08-19 14:20:00,40.31,40.35,40.29,40.33,119580.0,33.5941,33.6274,33.5774,33.6107,119580.0
2019-08-19 14:30:00,40.33,40.36,40.3,40.32,80618.0,33.6107,33.6357,33.5857,33.6024,80618.0
2019-08-19 14:40:00,40.33,40.35,40.3,40.34,89824.0,33.6107,33.6274,33.5857,33.6191,89824.0
2019-08-19 14:50:00,40.35,40.38,40.29,40.3,187438.0,33.6274,33.6524,33.5774,33.5857,187438.0
2019-08-19 15:00:00,40.32,40.33,40.23,40.26,140789.0,33.6024,33.6107,33.5274,33.5524,140789.0
2019-08-19 15:10:00,40.27,40.32,40.23,40.31,123950.0,33.5607,33.6024,33.5274,33.5941,123950.0
2019-08-19 15:20:00,40.31,40.37,40.27,40.36,239616.0,33.5941,33.6441,33.5607,33.6357,239616.0
2019-08-19 15:30:00,40.35,40.44,40.35,40.42,263349.0,33.6274,33.7024,33.6274,33.6857,263349.0
2019-08-19 15:40:00,40.41,40.45,40.34,40.42,337256.0,33.6774,33.7107,33.6191,33.6857,337256.0
2019-08-19 15:50:00,40.43,40.44,40.35,40.36,710177.0,33.6941,33.7024,33.6274,33.6357,710177.0
2019-08-20 09:30:00,40.04,40.13,39.85,40.04,479233.0,33.369,33.4441,33.2107,33.369,479233.0
2019-08-20 09:40:00,40.03,40.04,39.83,39.87,562618.0,33.3607,33.369,33.194,33.2274,562618.0
2019-08-20 09:50:00,39.87,40.06,39.86,39.96,228985.0,33.2274,33.3857,33.219,33.3024,228985.0
2019-08-20 10:00:00,39.97,40.08,39.89,39.99,607261.0,33.3107,33.4024,33.244,33.3274,607261.0
2019-08-20 10:10:00,39.99,40.13,39.97,40.0,128050.0,33.3274,33.4441,33.3107,33.3357,128050.0
2019-08-20 10:20:00,40.0,40.09,39.99,40.07,107022.0,33.3357,33.4107,33.3274,33.394,107022.0
2019-08-20 10:30:00,40.07,40.07,39.98,40.01,141165.0,33.394,33.394,33.319,33.344,141165.0
2019-08-20 10:40:00,40.0,40.05,39.98,40.02,158245.0,33.3357,33.3774,33.319,33.3524,158245.0
2019-08-20 10:50:00,40.02,40.23,40.0,40.23,470169.0,33.3524,33.5274,33.3357,33.5274,470169.0
2019-08-20 11:00:00,40.23,40.26,40.16,40.2,334806.0,33.5274,33.5524,33.4691,33.5024,334806.0
2019-08-20 11:10:00,40.2,40.22,40.15,40.18,191488.0,33.5024,33.5191,33.4607,33.4857,191488.0
2019-08-20 11:20:00,40.19,40.23,40.17,40.19,144534.0,33.4941,33.5274,33.4774,33.4941,144534.0
2019-08-20 11:30:00,40.2,40.21,40.13,40.17,199444.0,33.5024,33.5107,33.4441,33.4774,199444.0
2019-08-20 11:40:00,40.16,40.2,40.14,40.16,121292.0,33.4691,33.5024,33.4524,33.4691,121292.0
2019-08-20 11:50:00,40.16,40.26,40.14,40.25,165935.0,33.4691,33.5524,33.4524,33.5441,165935.0
2019-08-20 12:00:00,40.25,40.29,40.21,40.24,282478.0,33.5441,33.5774,33.5107,33.5357,282478.0
2019-08-20 12:10:00,40.24,40.25,40.21,40.25,145245.0,33.5357,33.5441,33.5107,33.5441,145245.0
2019-08-20 12:20:00,40.25,40.27,40.21,40.25,122748.0,33.5441,33.5607,33.5107,33.5441,122748.0
2019-08-20 12:30:00,40.25,40.25,40.12,40.18,224798.0,33.5441,33.5441,33.4357,33.4857,224798.0
2019-08-20 12:40:00,40.18,40.22,40.17,40.2,87459.0,33.4857,33.5191,33.4774,33.5024,87459.0
2019-08-20 12:50:00,40.2,40.23,40.19,40.22,57992.0,33.5024,33.5274,33.4941,33.5191,57992.0
2019-08-20 13:00:00,40.21,40.24,40.19,40.23,64982.0,33.5107,33.5357,33.4941,33.5274,64982.0
2019-08-20 13:10:00,40.22,40.26,40.19,40.21,64559.0,33.5191,33.5524,33.4941,33.5107,64559.0
2019-08-20 13:20:00,40.21,40.21,40.14,40.19,193112.0,33.5107,33.5107,33.4524,33.4941,193112.0
2019-08-20 13:30:00,40.19,40.2,40.08,40.08,158947.0,33.4941,33.5024,33.4024,33.4024,158947.0
2019-08-20 13:40:00,40.08,40.13,40.07,40.09,136887.0,33.4024,33.4441,33.394,33.4107,136887.0
2019-08-20 13:50:00,40.1,40.19,40.09,40.18,139030.0,33.4191,33.4941,33.4107,33.4857,139030.0
2019-08-20 14:00:00,40.18,40.19,40.07,40.09,165785.0,33.4857,33.4941,33.394,33.4107,165785.0
2019-08-20 14:10:00,40.09,40.1,39.94,40.02,410380.0,33.4107,33.4191,33.2857,33.3524,410380.0
2019-08-20 14:20:00,40.01,40.08,39.98,40.07,100266.0,33.344,33.4024,33.319,33.394,100266.0
2019-08-20 14:30:00,40.07,40.13,40.04,40.06,107203.0,33.394,33.4441,33.369,33.3857,107203.0
2019-08-20 14:40:00,40.06,40.11,40.03,40.08,92918.0,33.3857,33.4274,33.3607,33.4024,92918.0
2019-08-20 14:50:00,40.08,40.09,40.03,40.06,82017.0,33.4024,33.4107,33.3607,33.3857,82017.0
2019-08-20 15:00:00,40.06,40.06,39.99,40.02,133261.0,33.3857,33.3857,33.3274,33.3524,133261.0
2019-08-20 15:10:00,40.02,40.06,39.98,40.0,118409.0,33.3524,33.3857,33.319,33.3357,118409.0
2019-08-20 15:20:00,40.01,40.07,39.97,40.07,249557.0,33.344,33.394,33.3107,33.394,249557.0
2019-08-20 15:30:00,40.06,40.07,40.0,40.02,204242.0,33.3857,33.394,33.3357,33.3524,204242.0
2019-08-20 15:40:00,40.02,40.04,39.96,39.97,381986.0,33.3524,33.369,33.3024,33.3107,381986.0
2019-08-20 15:50:00,39.97,40.0,39.85,39.9,1233276.0,33.3107,33.3357,33.2107,33.2524,1233276.0
2019-08-21 09:30:00,40.48,40.53,40.3,40.32,246378.0,33.7357,33.7774,33.5857,33.6024,246378.0
2019-08-21 09:40:00,40.32,40.49,40.3,40.39,177633.0,33.6024,33.7441,33.5857,33.6607,177633.0
2019-08-21 09:50:00,40.4,40.4,40.33,40.34,103945.0,33.6691,33.6691,33.6107,33.6191,103945.0
2019-08-21 10:00:00,40.33,40.35,40.2,40.23,281932.0,33.6107,33.6274,33.5024,33.5274,281932.0
2019-08-21 10:10:00,40.24,40.27,40.11,40.22,142207.0,33.5357,33.5607,33.4274,33.5191,142207.0
2019-08-21 10:20:00,40.2,40.22,40.14,40.15,113314.0,33.5024,33.5191,33.4524,33.4607,113314.0
2019-08-21 10:30:00,40.14,40.18,40.09,40.09,387579.0,33.4524,33.4857,33.4107,33.4107,387579.0
2019-08-21 10:40:00,40.09,40.11,40.03,40.09,138427.0,33.4107,33.4274,33.3607,33.4107,138427.0
2019-08-21 10:50:00,40.08,40.14,40.08,40.14,119694.0,33.4024,33.4524,33.4024,33.4524,119694.0
2019-08-21 11:00:00,40.13,40.21,40.1,40.2,137420.0,33.4441,33.5107,33.4191,33.5024,137420.0
2019-08-21 11:10:00,40.2,40.23,40.17,40.18,97735.0,33.5024,33.5274,33.4774,33.4857,97735.0
2019-08-21 11:20:00,40.18,40.2,40.14,40.17,131234.0,33.4857,33.5024,33.4524,33.4774,131234.0
2019-08-21 11:30:00,40.17,40.18,40.12,40.16,153427.0,33.4774,33.4857,33.4357,33.4691,153427.0
2019-08-21 11:40:00,40.15,40.19,40.09,40.09,112957.0,33.4607,33.4941,33.4107,33.4107,112957.0
2019-08-21 11:50:00,40.09,40.14,40.05,40.12,183584.0,33.4107,33.4524,33.3774,33.4357,183584.0
2019-08-21 12:00:00,40.13,40.16,40.01,40.01,297015.0,33.4441,33.4691,33.344,33.344,297015.0
2019-08-21 12:10:00,40.02,40.13,40.0,40.09,165973.0,33.3524,33.4441,33.3357,33.4107,165973.0
2019-08-21 12:20:00,40.09,40.1,40.03,40.05,153681.0,33.4107,33.4191,33.3607,33.3774,153681.0
2019-08-21 12:30:00,40.05,40.06,40.02,40.02,101502.0,33.3774,33.3857,33.3524,33.3524,101502.0
2019-08-21 12:40:00,40.02,40.07,40.0,40.07,139542.0,33.3524,33.394,33.3357,33.394,139542.0
2019-08-21 12:50:00,40.07,40.15,40.06,40.11,154585.0,33.394,33.4607,33.3857,33.4274,154585.0
2019-08-21 13:00:00,40.11,40.12,40.07,40.07,98038.0,33.4274,33.4357,33.394,33.394,98038.0
2019-08-21 13:10:00,40.07,40.08,40.03,40.07,129914.0,33.394,33.4024,33.3607,33.394,129914.0
2019-08-21 13:20:00,40.07,40.08,40.04,40.07,112027.0,33.394,33.4024,33.369,33.394,112027.0
2019-08-21 13:30:00,40.07,40.08,40.02,40.05,112263.0,33.394,33.4024,33.3524,33.3774,112263.0
2019-08-21 13:40:00,40.04,40.07,40.01,40.07,92010.0,33.369,33.394,33.344,33.394,92010.0
2019-08-21 13:50:00,40.06,40.08,40.01,40.02,73866.0,33.3857,33.4024,33.344,33.3524,73866.0
2019-08-21 14:00:00,40.02,40.18,39.96,40.06,268023.0,33.3524,33.4857,33.3024,33.3857,268023.0
2019-08-21 14:10:00,40.07,40.1,39.99,40.08,137450.0,33.394,33.4191,33.3274,33.4024,137450.0
2019-08-21 14:20:00,40.08,40.1,40.04,40.08,109409.0,33.4024,33.4191,33.369,33.4024,109409.0
2019-08-21 14:30:00,40.08,40.09,39.95,39.97,92187.0,33.4024,33.4107,33.294,33.3107,92187.0
2019-08-21 14:40:00,39.97,39.98,39.9,39.91,118188.0,33.3107,33.319,33.2524,33.2607,118188.0
2019-08-21 14:50:00,39.92,39.92,39.84,39.86,499231.0,33.269,33.269,33.2024,33.219,499231.0
2019-08-21 15:00:00,39.85,39.92,39.83,39.91,615745.0,33.2107,33.269,33.194,33.2607,615745.0
2019-08-21 15:10:00,39.91,39.94,39.84,39.94,498886.0,33.2607,33.2857,33.2024,33.2857,498886.0
2019-08-21 15:20:00,39.93,40.0,39.91,40.0,254821.0,33.2774,33.3357,33.2607,33.3357,254821.0
2019-08-21 15:30:00,40.0,40.07,39.98,40.01,235473.0,33.3357,33.394,33.319,33.344,235473.0
2019-08-21 15:40:00,40.01,40.02,39.91,39.92,503489.0,33.344,33.3524,33.2607,33.269,503489.0
2019-08-21 15:50:00,39.92,39.96,39.89,39.94,881794.0,33.269,33.3024,33.244,33.2857,881794.0
2019-08-22 09:30:00,40.36,40.42,40.24,40.33,296167.0,33.6357,33.6857,33.5357,33.6107,296167.0
2019-08-22 09:40:00,40.33,40.34,40.09,40.11,251767.0,33.6107,33.6191,33.4107,33.4274,251767.0
2019-08-22 09:50:00,40.11,40.27,40.09,40.25,310283.0,33.4274,33.5607,33.4107,33.5441,310283.0
2019-08-22 10:00:00,40.25,40.25,40.06,40.17,196462.0,33.5441,33.5441,33.3857,33.4774,196462.0
2019-08-22 10:10:00,40.16,40.26,40.11,40.2,132971.0,33.4691,33.5524,33.4274,33.5024,132971.0
2019-08-22 10:20:00,40.19,40.21,40.09,40.11,119557.0,33.4941,33.5107,33.4107,33.4274,119557.0
2019-08-22 10:30:00,40.1,40.11,39.91,40.02,248775.0,33.4191,33.4274,33.2607,33.3524,248775.0
2019-08-22 10:40:00,40.01,40.12,39.99,40.05,196106.0,33.344,33.4357,33.3274,33.3774,196106.0
2019-08-22 10:50:00,40.06,40.11,40.0,40.02,128238.0,33.3857,33.4274,33.3357,33.3524,128238.0
2019-08-22 11:00:00,40.03,40.19,40.01,40.15,210192.0,33.3607,33.4941,33.344,33.4607,210192.0
2019-08-22 11:10:00,40.14,40.25,40.11,40.2,135789.0,33.4524,33.5441,33.4274,33.5024,135789.0
2019-08-22 11:20:00,40.2,40.23,40.12,40.13,181805.0,33.5024,33.5274,33.4357,33.4441,181805.0
2019-08-22 11:30:00,40.13,40.29,40.11,40.27,196302.0,33.4441,33.5774,33.4274,33.5607,196302.0
2019-08-22 11:40:00,40.26,40.32,40.23,40.23,104314.0,33.5524,33.6024,33.5274,33.5274,104314.0
2019-08-22 11:50:00,40.23,40.27,40.19,40.22,130002.0,33.5274,33.5607,33.4941,33.5191,130002.0
2019-08-22 12:00:00,40.22,40.36,40.21,40.34,115274.0,33.5191,33.6357,33.5107,33.6191,115274.0
2019-08-22 12:10:00,40.35,40.39,40.32,40.37,125464.0,33.6274,33.6607,33.6024,33.6441,125464.0
2019-08-22 12:20:00,40.38,40.38,40.31,40.34,100587.0,33.6524,33.6524,33.5941,33.6191,100587.0
2019-08-22 12:30:00,40.34,40.37,40.32,40.37,148396.0,33.6191,33.6441,33.6024,33.6441,148396.0
2019-08-22 12:40:00,40.37,40.41,40.36,40.4,191677.0,33.6441,33.6774,33.6357,33.6691,191677.0
2019-08-22 12:50:00,40.4,40.41,40.29,40.29,142975.0,33.6691,33.6774,33.5774,33.5774,142975.0
2019-08-22 13:00:00,40.29,40.32,40.28,40.3,113555.0,33.5774,33.6024,33.5691,33.5857,113555.0
2019-08-22 13:10:00,40.3,40.33,40.28,40.32,84406.0,33.5857,33.6107,33.5691,33.6024,84406.0
2019-08-22 13:20:00,40.33,40.4,40.32,40.34,119361.0,33.6107,33.6691,33.6024,33.6191,119361.0
2019-08-22 13:30:00,40.35,40.41,40.34,40.4,99751.0,33.6274,33.6774,33.6191,33.6691,99751.0
2019-08-22 13:40:00,40.4,40.41,40.32,40.33,93112.0,33.6691,33.6774,33.6024,33.6107,93112.0
2019-08-22 13:50:00,40.33,40.36,40.32,40.36,105566.0,33.6107,33.6357,33.6024,33.6357,105566.0
2019-08-22 14:00:00,40.36,40.4,40.35,40.39,198174.0,33.6357,33.6691,33.6274,33.6607,198174.0
2019-08-22 14:10:00,40.38,40.42,40.31,40.4,159544.0,33.6524,33.6857,33.5941,33.6691,159544.0
2019-08-22 14:20:00,40.39,40.4,40.31,40.32,93498.0,33.6607,33.6691,33.5941,33.6024,93498.0
2019-08-22 14:30:00,40.32,40.34,40.31,40.32,81002.0,33.6024,33.6191,33.5941,33.6024,81002.0
2019-08-22 14:40:00,40.32,40.37,40.31,40.35,153221.0,33.6024,33.6441,33.5941,33.6274,153221.0
2019-08-22 14:50:00,40.36,40.39,40.34,40.37,86285.0,33.6357,33.6607,33.6191,33.6441,86285.0
2019-08-22 15:00:00,40.38,40.38,40.31,40.32,85756.0,33.6524,33.6524,33.5941,33.6024,85756.0
2019-08-22 15:10:00,40.32,40.33,40.25,40.29,137723.0,33.6024,33.6107,33.5441,33.5774,137723.0
2019-08-22 15:20:00,40.29,40.36,40.27,40.33,113369.0,33.5774,33.6357,33.5607,33.6107,113369.0
2019-08-22 15:30:00,40.33,40.4,40.31,40.39,173074.0,33.6107,33.6691,33.5941,33.6607,173074.0
2019-08-22 15:40:00,40.39,40.41,40.31,40.31,278836.0,33.6607,33.6774,33.5941,33.5941,278836.0
2019-08-22 15:50:00,40.31,40.39,40.25,40.27,703906.0,33.5941,33.6607,33.5441,33.5607,703906.0
2019-08-23 09:30:00,40.05,40.17,39.93,40.07,286484.0,33.3774,33.4774,33.2774,33.394,286484.0
2019-08-23 09:40:00,40.09,40.23,40.08,40.1,179130.0,33.4107,33.5274,33.4024,33.4191,179130.0
2019-08-23 09:50:00,40.09,40.29,40.02,40.26,308089.0,33.4107,33.5774,33.3524,33.5524,308089.0
2019-08-23 10:00:00,40.25,40.4,40.15,40.2,357835.0,33.5441,33.6691,33.4607,33.5024,357835.0
2019-08-23 10:10:00,40.19,40.24,40.1,40.24,177043.0,33.4941,33.5357,33.4191,33.5357,177043.0
2019-08-23 10:20:00,40.24,40.24,40.15,40.2,194894.0,33.5357,33.5357,33.4607,33.5024,194894.0
2019-08-23 10:30:00,40.2,40.32,40.16,40.3,148368.0,33.5024,33.6024,33.4691,33.5857,148368.0
2019-08-23 10:40:00,40.3,40.34,40.17,40.18,117497.0,33.5857,33.6191,33.4774,33.4857,117497.0
2019-08-23 10:50:00,40.19,40.3,40.09,40.12,278172.0,33.4941,33.5857,33.4107,33.4357,278172.0
2019-08-23 11:00:00,40.14,40.16,39.53,39.53,866422.0,33.4524,33.4691,32.944,32.944,866422.0
2019-08-23 11:10:00,39.52,39.81,39.5,39.77,273030.0,32.9357,33.1774,32.919,33.144,273030.0
2019-08-23 11:20:00,39.77,39.77,39.65,39.7,174312.0,33.144,33.144,33.044,33.0857,174312.0
2019-08-23 11:30:00,39.7,39.72,39.58,39.63,180437.0,33.0857,33.1024,32.9857,33.0274,180437.0
2019-08-23 11:40:00,39.63,39.66,39.54,39.57,298858.0,33.0274,33.0524,32.9524,32.9774,298858.0
2019-08-23 11:50:00,39.56,39.61,39.47,39.5,164042.0,32.969,33.0107,32.894,32.919,164042.0
2019-08-23 12:00:00,39.51,39.59,39.42,39.54,231458.0,32.9273,32.994,32.8523,32.9524,231458.0
2019-08-23 12:10:00,39.54,39.7,39.51,39.68,186487.0,32.9524,33.0857,32.9273,33.069,186487.0
2019-08-23 12:20:00,39.67,39.67,39.54,39.57,155285.0,33.0607,33.0607,32.9524,32.9774,155285.0
2019-08-23 12:30:00,39.56,39.75,39.56,39.73,96354.0,32.969,33.1274,32.969,33.1107,96354.0
2019-08-23 12:40:00,39.73,39.76,39.6,39.61,110544.0,33.1107,33.1357,33.0024,33.0107,110544.0
2019-08-23 12:50:00,39.61,39.67,39.56,39.62,169170.0,33.0107,33.0607,32.969,33.019,169170.0
2019-08-23 13:00:00,39.62,39.66,39.53,39.54,147470.0,33.019,33.0524,32.944,32.9524,147470.0
2019-08-23 13:10:00,39.54,39.67,39.52,39.53,134197.0,32.9524,33.0607,32.9357,32.944,134197.0
2019-08-23 13:20:00,39.54,39.59,39.5,39.52,141924.0,32.9524,32.994,32.919,32.9357,141924.0
2019-08-23 13:30:00,39.52,39.63,39.51,39.6,129012.0,32.9357,33.0274,32.9273,33.0024,129012.0
2019-08-23 13:40:00,39.6,39.69,39.53,39.66,177145.0,33.0024,33.0774,32.944,33.0524,177145.0
2019-08-23 13:50:00,39.66,39.7,39.64,39.68,71148.0,33.0524,33.0857,33.0357,33.069,71148.0
2019-08-23 14:00:00,39.69,39.69,39.58,39.59,147977.0,33.0774,33.0774,32.9857,32.994,147977.0
2019-08-23 14:10:00,39.59,39.61,39.56,39.6,147096.0,32.994,33.0107,32.969,33.0024,147096.0
2019-08-23 14:20:00,39.61,39.64,39.58,39.6,121925.0,33.0107,33.0357,32.9857,33.0024,121925.0
2019-08-23 14:30:00,39.6,39.64,39.56,39.56,130694.0,33.0024,33.0357,32.969,32.969,130694.0
2019-08-23 14:40:00,39.56,39.57,39.44,39.48,121824.0,32.969,32.9774,32.869,32.9023,121824.0
2019-08-23 14:50:00,39.48,39.57,39.46,39.54,131732.0,32.9023,32.9774,32.8857,32.9524,131732.0
2019-08-23 15:00:00,39.54,39.6,39.51,39.54,223029.0,32.9524,33.0024,32.9273,32.9524,223029.0
2019-08-23 15:10:00,39.53,39.55,39.44,39.49,275903.0,32.944,32.9607,32.869,32.9107,275903.0
2019-08-23 15:20:00,39.5,39.52,39.39,39.42,255981.0,32.919,32.9357,32.8273,32.8523,255981.0
2019-08-23 15:30:00,39.42,39.45,39.33,39.34,345482.0,32.8523,32.8773,32.7773,32.7857,345482.0
2019-08-23 15:40:00,39.33,39.39,39.28,39.28,477113.0,32.7773,32.8273,32.7357,32.7357,477113.0
2019-08-23 15:50:00,39.28,39.37,39.11,39.36,1462795.0,32.7357,32.8107,32.594,32.8023,1462795.0
2019-08-26 09:30:00,39.84,39.98,39.73,39.87,319493.0,33.2024,33.319,33.1107,33.2274,319493.0
2019-08-26 09:40:00,39.87,39.89,39.7,39.71,198765.0,33.2274,33.244,33.0857,33.094,198765.0
2019-08-26 09:50:00,39.71,39.89,39.71,39.88,182084.0,33.094,33.244,33.094,33.2357,182084.0
2019-08-26 10:00:00,39.88,39.96,39.85,39.87,139270.0,33.2357,33.3024,33.2107,33.2274,139270.0
2019-08-26 10:10:00,39.87,39.89,39.74,39.78,185877.0,33.2274,33.244,33.119,33.1524,185877.0
2019-08-26 10:20:00,39.79,39.91,39.78,39.89,165186.0,33.1607,33.2607,33.1524,33.244,165186.0
2019-08-26 10:30:00,39.88,39.91,39.81,39.88,195436.0,33.2357,33.2607,33.1774,33.2357,195436.0
2019-08-26 10:40:00,39.88,39.94,39.79,39.87,239367.0,33.2357,33.2857,33.1607,33.2274,239367.0
2019-08-26 10:50:00,39.87,39.95,39.86,39.91,134481.0,33.2274,33.294,33.219,33.2607,134481.0
2019-08-26 11:00:00,39.91,39.96,39.88,39.96,144007.0,33.2607,33.3024,33.2357,33.3024,144007.0
2019-08-26 11:10:00,39.94,40.01,39.88,39.9,259385.0,33.2857,33.344,33.2357,33.2524,259385.0
2019-08-26 11:20:00,39.9,39.97,39.88,39.9,157416.0,33.2524,33.3107,33.2357,33.2524,157416.0
2019-08-26 11:30:00,39.89,39.96,39.88,39.93,141553.0,33.244,33.3024,33.2357,33.2774,141553.0
2019-08-26 11:40:00,39.93,39.94,39.83,39.86,90178.0,33.2774,33.2857,33.194,33.219,90178.0
2019-08-26 11:50:00,39.86,39.93,39.85,39.92,139563.0,33.219,33.2774,33.2107,33.269,139563.0
2019-08-26 12:00:00,39.91,40.01,39.89,39.99,103428.0,33.2607,33.344,33.244,33.3274,103428.0
2019-08-26 12:10:00,39.99,40.0,39.94,39.94,107424.0,33.3274,33.3357,33.2857,33.2857,107424.0
2019-08-26 12:20:00,39.95,40.11,39.94,40.07,112110.0,33.294,33.4274,33.2857,33.394,112110.0
2019-08-26 12:30:00,40.07,40.08,40.04,40.06,98675.0,33.394,33.4024,33.369,33.3857,98675.0
2019-08-26 12:40:00,40.06,40.1,40.02,40.05,168619.0,33.3857,33.4191,33.3524,33.3774,168619.0
2019-08-26 12:50:00,40.05,40.08,40.02,40.06,81060.0,33.3774,33.4024,33.3524,33.3857,81060.0
2019-08-26 13:00:00,40.07,40.1,40.05,40.07,131083.0,33.394,33.4191,33.3774,33.394,131083.0
2019-08-26 13:10:00,40.07,40.08,40.0,40.04,188516.0,33.394,33.4024,33.3357,33.369,188516.0
2019-08-26 13:20:00,40.03,40.08,40.02,40.07,80479.0,33.3607,33.4024,33.3524,33.394,80479.0
2019-08-26 13:30:00,40.07,40.13,40.06,40.11,124992.0,33.394,33.4441,33.3857,33.4274,124992.0
2019-08-26 13:40:00,40.11,40.13,40.08,40.13,130509.0,33.4274,33.4441,33.4024,33.4441,130509.0
2019-08-26 13:50:00,40.13,40.18,40.12,40.15,96322.0,33.4441,33.4857,33.4357,33.4607,96322.0
2019-08-26 14:00:00,40.15,40.16,40.07,40.13,132478.0,33.4607,33.4691,33.394,33.4441,132478.0
2019-08-26 14:10:00,40.12,40.17,40.12,40.13,280911.0,33.4357,33.4774,33.4357,33.4441,280911.0
2019-08-26 14:20:00,40.13,40.15,40.11,40.13,238526.0,33.4441,33.4607,33.4274,33.4441,238526.0
2019-08-26 14:30:00,40.12,40.2,40.11,40.17,293883.0,33.4357,33.5024,33.4274,33.4774,293883.0
2019-08-26 14:40:00,40.18,40.21,40.15,40.16,99452.0,33.4857,33.5107,33.4607,33.4691,99452.0
2019-08-26 14:50:00,40.16,40.19,40.13,40.18,151487.0,33.4691,33.4941,33.4441,33.4857,151487.0
2019-08-26 15:00:00,40.17,40.24,40.14,40.18,262337.0,33.4774,33.5357,33.4524,33.4857,262337.0
2019-08-26 15:10:00,40.18,40.25,40.16,40.22,197161.0,33.4857,33.5441,33.4691,33.5191,197161.0
2019-08-26 15:20:00,40.22,40.27,40.2,40.2,266280.0,33.5191,33.5607,33.5024,33.5024,266280.0
2019-08-26 15:30:00,40.21,40.24,40.13,40.15,385048.0,33.5107,33.5357,33.4441,33.4607,385048.0
2019-08-26 15:40:00,40.15,40.16,40.02,40.02,328046.0,33.4607,33.4691,33.3524,33.3524,328046.0
2019-08-26 15:50:00,40.02,40.19,40.01,40.19,963080.0,33.3524,33.4941,33.344,33.4941,963080.0
2019-08-27 09:30:00,40.25,40.34,40.15,40.22,194006.0,33.5441,33.6191,33.4607,33.5191,194006.0
2019-08-27 09:40:00,40.23,40.23,40.04,40.08,149428.0,33.5274,33.5274,33.369,33.4024,149428.0
2019-08-27 09:50:00,40.09,40.1,39.98,40.05,184113.0,33.4107,33.4191,33.319,33.3774,184113.0
2019-08-27 10:00:00,40.05,40.08,39.92,39.99,251904.0,33.3774,33.4024,33.269,33.3274,251904.0
2019-08-27 10:10:00,39.99,40.0,39.87,39.9,186113.0,33.3274,33.3357,33.2274,33.2524,186113.0
2019-08-27 10:20:00,39.9,39.95,39.73,39.73,246071.0,33.2524,33.294,33.1107,33.1107,246071.0
2019-08-27 10:30:00,39.73,39.83,39.72,39.75,193637.0,33.1107,33.194,33.1024,33.1274,193637.0
2019-08-27 10:40:00,39.75,39.81,39.7,39.7,170905.0,33.1274,33.1774,33.0857,33.0857,170905.0
2019-08-27 10:50:00,39.71,39.8,39.7,39.77,150968.0,33.094,33.169,33.0857,33.144,150968.0
2019-08-27 11:00:00,39.77,39.92,39.77,39.86,149820.0,33.144,33.269,33.144,33.219,149820.0
2019-08-27 11:10:00,39.86,39.86,39.67,39.67,139133.0,33.219,33.219,33.0607,33.0607,139133.0
2019-08-27 11:20:00,39.68,39.73,39.61,39.62,171531.0,33.069,33.1107,33.0107,33.019,171531.0
2019-08-27 11:30:00,39.61,39.75,39.6,39.75,96951.0,33.0107,33.1274,33.0024,33.1274,96951.0
2019-08-27 11:40:00,39.74,39.79,39.71,39.77,121108.0,33.119,33.1607,33.094,33.144,121108.0
2019-08-27 11:50:00,39.78,39.78,39.62,39.62,99419.0,33.1524,33.1524,33.019,33.019,99419.0
2019-08-27 12:00:00,39.62,39.67,39.55,39.58,102180.0,33.019,33.0607,32.9607,32.9857,102180.0
2019-08-27 12:10:00,39.58,39.63,39.57,39.59,82907.0,32.9857,33.0274,32.9774,32.994,82907.0
2019-08-27 12:20:00,39.59,39.66,39.57,39.63,74310.0,32.994,33.0524,32.9774,33.0274,74310.0
2019-08-27 12:30:00,39.63,39.65,39.47,39.47,130655.0,33.0274,33.044,32.894,32.894,130655.0
2019-08-27 12:40:00,39.47,39.58,39.46,39.58,125731.0,32.894,32.9857,32.8857,32.9857,125731.0
2019-08-27 12:50:00,39.57,39.58,39.46,39.48,142334.0,32.9774,32.9857,32.8857,32.9023,142334.0
2019-08-27 13:00:00,39.48,39.61,39.45,39.6,177956.0,32.9023,33.0107,32.8773,33.0024,177956.0
2019-08-27 13:10:00,39.6,39.65,39.57,39.64,335327.0,33.0024,33.044,32.9774,33.0357,335327.0
2019-08-27 13:20:00,39.65,39.73,39.63,39.72,112779.0,33.044,33.1107,33.0274,33.1024,112779.0
2019-08-27 13:30:00,39.71,39.83,39.66,39.8,213901.0,33.094,33.194,33.0524,33.169,213901.0
2019-08-27 13:40:00,39.8,39.84,39.77,39.79,95988.0,33.169,33.2024,33.144,33.1607,95988.0
2019-08-27 13:50:00,39.79,39.79,39.73,39.76,84574.0,33.1607,33.1607,33.1107,33.1357,84574.0
2019-08-27 14:00:00,39.75,39.79,39.69,39.7,97807.0,33.1274,33.1607,33.0774,33.0857,97807.0
2019-08-27 14:10:00,39.71,39.72,39.65,39.68,118409.0,33.094,33.1024,33.044,33.069,118409.0
2019-08-27 14:20:00,39.68,39.73,39.64,39.67,81990.0,33.069,33.1107,33.0357,33.0607,81990.0
2019-08-27 14:30:00,39.66,39.67,39.59,39.61,119347.0,33.0524,33.0607,32.994,33.0107,119347.0
2019-08-27 14:40:00,39.62,39.69,39.58,39.68,114277.0,33.019,33.0774,32.9857,33.069,114277.0
2019-08-27 14:50:00,39.67,39.75,39.67,39.72,140675.0,33.0607,33.1274,33.0607,33.1024,140675.0
2019-08-27 15:00:00,39.73,39.85,39.73,39.8,151085.0,33.1107,33.2107,33.1107,33.169,151085.0
2019-08-27 15:10:00,39.8,39.81,39.7,39.73,122275.0,33.169,33.1774,33.0857,33.1107,122275.0
2019-08-27 15:20:00,39.72,39.74,39.66,39.68,162718.0,33.1024,33.119,33.0524,33.069,162718.0
2019-08-27 15:30:00,39.68,39.78,39.65,39.76,214932.0,33.069,33.1524,33.044,33.1357,214932.0
2019-08-27 15:40:00,39.75,39.85,39.75,39.84,322058.0,33.1274,33.2107,33.1274,33.2024,322058.0
2019-08-27 15:50:00,39.85,39.87,39.73,39.78,786805.0,33.2107,33.2274,33.1107,33.1524,786805.0
2019-08-28 09:30:00,39.4,39.6,39.35,39.57,529590.0,32.8357,33.0024,32.794,32.9774,529590.0
2019-08-28 09:40:00,39.56,39.72,39.54,39.71,176302.0,32.969,33.1024,32.9524,33.094,176302.0
2019-08-28 09:50:00,39.71,40.03,39.71,40.0,220481.0,33.094,33.3607,33.094,33.3357,220481.0
2019-08-28 10:00:00,40.0,40.06,39.93,39.97,146841.0,33.3357,33.3857,33.2774,33.3107,146841.0
2019-08-28 10:10:00,39.97,40.0,39.89,39.9,205734.0,33.3107,33.3357,33.244,33.2524,205734.0
2019-08-28 10:20:00,39.9,40.04,39.88,40.04,180988.0,33.2524,33.369,33.2357,33.369,180988.0
2019-08-28 10:30:00,40.04,40.13,40.01,40.1,195688.0,33.369,33.4441,33.344,33.4191,195688.0
2019-08-28 10:40:00,40.1,40.22,40.08,40.18,145284.0,33.4191,33.5191,33.4024,33.4857,145284.0
2019-08-28 10:50:00,40.18,40.25,40.17,40.18,153164.0,33.4857,33.5441,33.4774,33.4857,153164.0
2019-08-28 11:00:00,40.17,40.19,40.07,40.12,199761.0,33.4774,33.4941,33.394,33.4357,199761.0
2019-08-28 11:10:00,40.12,40.23,40.1,40.19,127404.0,33.4357,33.5274,33.4191,33.4941,127404.0
2019-08-28 11:20:00,40.2,40.33,40.17,40.29,173339.0,33.5024,33.6107,33.4774,33.5774,173339.0
2019-08-28 11:30:00,40.3,40.36,40.26,40.34,104491.0,33.5857,33.6357,33.5524,33.6191,104491.0
2019-08-28 11:40:00,40.34,40.43,40.34,40.39,133736.0,33.6191,33.6941,33.6191,33.6607,133736.0
2019-08-28 11:50:00,40.39,40.45,40.37,40.38,110779.0,33.6607,33.7107,33.6441,33.6524,110779.0
2019-08-28 12:00:00,40.38,40.54,40.37,40.47,280704.0,33.6524,33.7857,33.6441,33.7274,280704.0
2019-08-28 12:10:00,40.47,40.53,40.42,40.53,139864.0,33.7274,33.7774,33.6857,33.7774,139864.0
2019-08-28 12:20:00,40.53,40.56,40.46,40.48,147661.0,33.7774,33.8024,33.7191,33.7357,147661.0
2019-08-28 12:30:00,40.48,40.54,40.45,40.46,119563.0,33.7357,33.7857,33.7107,33.7191,119563.0
2019-08-28 12:40:00,40.45,40.54,40.43,40.5,152903.0,33.7107,33.7857,33.6941,33.7524,152903.0
2019-08-28 12:50:00,40.51,40.61,40.5,40.6,163206.0,33.7607,33.8441,33.7524,33.8357,163206.0
2019-08-28 13:00:00,40.59,40.64,40.54,40.59,278797.0,33.8274,33.8691,33.7857,33.8274,278797.0
2019-08-28 13:10:00,40.59,40.6,40.52,40.55,237017.0,33.8274,33.8357,33.7691,33.7941,237017.0
2019-08-28 13:20:00,40.55,40.7,40.55,40.69,185921.0,33.7941,33.9191,33.7941,33.9108,185921.0
2019-08-28 13:30:00,40.69,40.69,40.6,40.65,126080.0,33.9108,33.9108,33.8357,33.8774,126080.0
2019-08-28 13:40:00,40.65,40.66,40.59,40.63,132122.0,33.8774,33.8858,33.8274,33.8607,132122.0
2019-08-28 13:50:00,40.63,40.63,40.56,40.57,109096.0,33.8607,33.8607,33.8024,33.8107,109096.0
2019-08-28 14:00:00,40.57,40.62,40.56,40.57,147456.0,33.8107,33.8524,33.8024,33.8107,147456.0
2019-08-28 14:10:00,40.58,40.63,40.55,40.63,87006.0,33.8191,33.8607,33.7941,33.8607,87006.0
2019-08-28 14:20:00,40.62,40.64,40.58,40.62,309524.0,33.8524,33.8691,33.8191,33.8524,309524.0
2019-08-28 14:30:00,40.62,40.65,40.57,40.61,159066.0,33.8524,33.8774,33.8107,33.8441,159066.0
2019-08-28 14:40:00,40.61,40.64,40.57,40.61,138141.0,33.8441,33.8691,33.8107,33.8441,138141.0
2019-08-28 14:50:00,40.61,40.62,40.56,40.61,111606.0,33.8441,33.8524,33.8024,33.8441,111606.0
2019-08-28 15:00:00,40.6,40.61,40.57,40.59,158067.0,33.8357,33.8441,33.8107,33.8274,158067.0
2019-08-28 15:10:00,40.59,40.61,40.51,40.56,228155.0,33.8274,33.8441,33.7607,33.8024,228155.0
2019-08-28 15:20:00,40.57,40.57,40.41,40.42,261373.0,33.8107,33.8107,33.6774,33.6857,261373.0
2019-08-28 15:30:00,40.42,40.43,40.37,40.41,239181.0,33.6857,33.6941,33.6441,33.6774,239181.0
2019-08-28 15:40:00,40.4,40.46,40.38,40.41,371458.0,33.6691,33.7191,33.6524,33.6774,371458.0
2019-08-28 15:50:00,40.4,40.42,40.33,40.4,1090581.0,33.6691,33.6857,33.6107,33.6691,1090581.0
2019-08-29 09:30:00,40.89,41.25,40.87,41.12,385015.0,34.0774,34.3775,34.0608,34.2691,385015.0
2019-08-29 09:40:00,41.11,41.19,40.98,41.19,272862.0,34.2608,34.3274,34.1524,34.3274,272862.0
2019-08-29 09:50:00,41.2,41.26,41.16,41.22,194445.0,34.3358,34.3858,34.3024,34.3525,194445.0
2019-08-29 10:00:00,41.22,41.24,41.12,41.19,210238.0,34.3525,34.3691,34.2691,34.3274,210238.0
2019-08-29 10:10:00,41.2,41.23,41.13,41.2,133175.0,34.3358,34.3608,34.2774,34.3358,133175.0
2019-08-29 10:20:00,41.21,41.27,41.19,41.25,255413.0,34.3441,34.3941,34.3274,34.3775,255413.0
2019-08-29 10:30:00,41.25,41.25,41.05,41.19,346285.0,34.3775,34.3775,34.2108,34.3274,346285.0
2019-08-29 10:40:00,41.19,41.3,41.1,41.14,167792.0,34.3274,34.4191,34.2524,34.2858,167792.0
2019-08-29 10:50:00,41.14,41.21,41.14,41.2,135059.0,34.2858,34.3441,34.2858,34.3358,135059.0
2019-08-29 11:00:00,41.2,41.31,41.16,41.31,226379.0,34.3358,34.4275,34.3024,34.4275,226379.0
2019-08-29 11:10:00,41.31,41.36,41.3,41.33,201718.0,34.4275,34.4691,34.4191,34.4441,201718.0
2019-08-29 11:20:00,41.33,41.36,41.25,41.35,176704.0,34.4441,34.4691,34.3775,34.4608,176704.0
2019-08-29 11:30:00,41.36,41.39,41.28,41.38,276974.0,34.4691,34.4941,34.4025,34.4858,276974.0
2019-08-29 11:40:00,41.38,41.41,41.29,41.4,270697.0,34.4858,34.5108,34.4108,34.5025,270697.0
2019-08-29 11:50:00,41.4,41.43,41.35,41.4,185328.0,34.5025,34.5275,34.4608,34.5025,185328.0
2019-08-29 12:00:00,41.4,41.4,41.3,41.31,182717.0,34.5025,34.5025,34.4191,34.4275,182717.0
2019-08-29 12:10:00,41.32,41.36,41.29,41.31,120702.0,34.4358,34.4691,34.4108,34.4275,120702.0
2019-08-29 12:20:00,41.3,41.32,41.22,41.23,141731.0,34.4191,34.4358,34.3525,34.3608,141731.0
2019-08-29 12:30:00,41.22,41.3,41.21,41.27,83641.0,34.3525,34.4191,34.3441,34.3941,83641.0
2019-08-29 12:40:00,41.27,41.28,41.21,41.26,97928.0,34.3941,34.4025,34.3441,34.3858,97928.0
2019-08-29 12:50:00,41.25,41.35,41.25,41.32,127233.0,34.3775,34.4608,34.3775,34.4358,127233.0
2019-08-29 13:00:00,41.33,41.4,41.33,41.36,162758.0,34.4441,34.5025,34.4441,34.4691,162758.0
2019-08-29 13:10:00,41.36,41.4,41.32,41.38,199140.0,34.4691,34.5025,34.4358,34.4858,199140.0
2019-08-29 13:20:00,41.39,41.44,41.35,41.35,219373.0,34.4941,34.5358,34.4608,34.4608,219373.0
2019-08-29 13:30:00,41.35,41.36,41.31,41.34,258304.0,34.4608,34.4691,34.4275,34.4525,258304.0
2019-08-29 13:40:00,41.34,41.4,41.34,41.37,129465.0,34.4525,34.5025,34.4525,34.4775,129465.0
2019-08-29 13:50:00,41.36,41.42,41.36,41.37,169792.0,34.4691,34.5191,34.4691,34.4775,169792.0
2019-08-29 14:00:00,41.37,41.45,41.37,41.45,128567.0,34.4775,34.5441,34.4775,34.5441,128567.0
2019-08-29 14:10:00,41.45,41.49,41.41,41.42,202717.0,34.5441,34.5775,34.5108,34.5191,202717.0
2019-08-29 14:20:00,41.42,41.46,41.4,41.44,246489.0,34.5191,34.5525,34.5025,34.5358,246489.0
2019-08-29 14:30:00,41.43,41.44,41.37,41.41,164126.0,34.5275,34.5358,34.4775,34.5108,164126.0
2019-08-29 14:40:00,41.42,41.42,41.37,41.38,162929.0,34.5191,34.5191,34.4775,34.4858,162929.0
2019-08-29 14:50:00,41.38,41.42,41.36,41.38,189375.0,34.4858,34.5191,34.4691,34.4858,189375.0
2019-08-29 15:00:00,41.38,41.39,41.32,41.34,301336.0,34.4858,34.4941,34.4358,34.4525,301336.0
2019-08-29 15:10:00,41.34,41.4,41.33,41.4,245552.0,34.4525,34.5025,34.4441,34.5025,245552.0
2019-08-29 15:20:00,41.4,41.4,41.32,41.35,256852.0,34.5025,34.5025,34.4358,34.4608,256852.0
2019-08-29 15:30:00,41.35,41.48,41.33,41.48,558720.0,34.4608,34.5691,34.4441,34.5691,558720.0
2019-08-29 15:40:00,41.48,41.5,41.4,41.47,552521.0,34.5691,34.5858,34.5025,34.5608,552521.0
2019-08-29 15:50:00,41.46,41.48,41.25,41.31,1424468.0,34.5525,34.5691,34.3775,34.4275,1424468.0
2019-08-30 09:30:00,41.68,41.73,41.53,41.72,252527.0,34.7358,34.7775,34.6108,34.7691,252527.0
2019-08-30 09:40:00,41.72,41.78,41.65,41.66,148781.0,34.7691,34.8192,34.7108,34.7191,148781.0
2019-08-30 09:50:00,41.65,41.72,41.62,41.72,318156.0,34.7108,34.7691,34.6858,34.7691,318156.0
2019-08-30 10:00:00,41.72,41.86,41.69,41.84,226447.0,34.7691,34.8858,34.7441,34.8692,226447.0
2019-08-30 10:10:00,41.83,41.87,41.69,41.71,337328.0,34.8608,34.8942,34.7441,34.7608,337328.0
2019-08-30 10:20:00,41.71,41.73,41.6,41.61,129407.0,34.7608,34.7775,34.6691,34.6775,129407.0
2019-08-30 10:30:00,41.62,41.66,41.59,41.62,139542.0,34.6858,34.7191,34.6608,34.6858,139542.0
2019-08-30 10:40:00,41.62,41.68,41.59,41.68,80214.0,34.6858,34.7358,34.6608,34.7358,80214.0
2019-08-30 10:50:00,41.67,41.68,41.54,41.54,100141.0,34.7275,34.7358,34.6191,34.6191,100141.0
2019-08-30 11:00:00,41.54,41.56,41.42,41.43,147002.0,34.6191,34.6358,34.5191,34.5275,147002.0
2019-08-30 11:10:00,41.43,41.46,41.31,41.33,154353.0,34.5275,34.5525,34.4275,34.4441,154353.0
2019-08-30 11:20:00,41.32,41.41,41.3,41.4,193141.0,34.4358,34.5108,34.4191,34.5025,193141.0
2019-08-30 11:30:00,41.4,41.51,41.4,41.48,141371.0,34.5025,34.5941,34.5025,34.5691,141371.0
2019-08-30 11:40:00,41.48,41.65,41.48,41.64,135873.0,34.5691,34.7108,34.5691,34.7025,135873.0
2019-08-30 11:50:00,41.64,41.65,41.58,41.62,74000.0,34.7025,34.7108,34.6525,34.6858,74000.0
2019-08-30 12:00:00,41.61,41.64,41.55,41.59,92140.0,34.6775,34.7025,34.6275,34.6608,92140.0
2019-08-30 12:10:00,41.59,41.68,41.58,41.66,76179.0,34.6608,34.7358,34.6525,34.7191,76179.0
2019-08-30 12:20:00,41.66,41.69,41.63,41.68,57788.0,34.7191,34.7441,34.6941,34.7358,57788.0
2019-08-30 12:30:00,41.67,41.74,41.65,41.73,69613.0,34.7275,34.7858,34.7108,34.7775,69613.0
2019-08-30 12:40:00,41.73,41.76,41.71,41.74,93068.0,34.7775,34.8025,34.7608,34.7858,93068.0
2019-08-30 12:50:00,41.74,41.81,41.72,41.76,74466.0,34.7858,34.8442,34.7691,34.8025,74466.0
2019-08-30 13:00:00,41.76,41.78,41.73,41.77,81844.0,34.8025,34.8192,34.7775,34.8108,81844.0
2019-08-30 13:10:00,41.77,41.78,41.73,41.74,64859.0,34.8108,34.8192,34.7775,34.7858,64859.0
2019-08-30 13:20:00,41.74,41.76,41.69,41.69,61535.0,34.7858,34.8025,34.7441,34.7441,61535.0
2019-08-30 13:30:00,41.7,41.71,41.62,41.62,72939.0,34.7525,34.7608,34.6858,34.6858,72939.0
2019-08-30 13:40:00,41.62,41.68,41.6,41.67,97515.0,34.6858,34.7358,34.6691,34.7275,97515.0
2019-08-30 13:50:00,41.66,41.69,41.64,41.66,112817.0,34.7191,34.7441,34.7025,34.7191,112817.0
2019-08-30 14:00:00,41.66,41.7,41.64,41.68,97601.0,34.7191,34.7525,34.7025,34.7358,97601.0
2019-08-30 14:10:00,41.68,41.69,41.65,41.67,77845.0,34.7358,34.7441,34.7108,34.7275,77845.0
2019-08-30 14:20:00,41.67,41.72,41.64,41.72,63279.0,34.7275,34.7691,34.7025,34.7691,63279.0
2019-08-30 14:30:00,41.72,41.72,41.6,41.6,84408.0,34.7691,34.7691,34.6691,34.6691,84408.0
2019-08-30 14:40:00,41.6,41.61,41.52,41.55,97250.0,34.6691,34.6775,34.6025,34.6275,97250.0
2019-08-30 14:50:00,41.54,41.56,41.5,41.52,66141.0,34.6191,34.6358,34.5858,34.6025,66141.0
2019-08-30 15:00:00,41.51,41.55,41.47,41.52,100471.0,34.5941,34.6275,34.5608,34.6025,100471.0
2019-08-30 15:10:00,41.52,41.52,41.45,41.47,145289.0,34.6025,34.6025,34.5441,34.5608,145289.0
2019-08-30 15:20:00,41.47,41.57,41.44,41.55,125883.0,34.5608,34.6441,34.5358,34.6275,125883.0
2019-08-30 15:30:00,41.55,41.59,41.48,41.5,161666.0,34.6275,34.6608,34.5691,34.5858,161666.0
2019-08-30 15:40:00,41.5,41.52,41.48,41.48,269183.0,34.5858,34.6025,34.5691,34.5691,269183.0
2019-08-30 15:50:00,41.48,41.56,41.47,41.48,747086.0,34.5691,34.6358,34.5608,34.5691,747086.0
2019-09-03 09:30:00,41.04,41.09,40.8,40.97,286310.0,34.2024,34.2441,34.0024,34.1441,286310.0
2019-09-03 09:40:00,40.98,40.99,40.81,40.82,222996.0,34.1524,34.1608,34.0108,34.0191,222996.0
2019-09-03 09:50:00,40.82,41.04,40.81,40.97,197651.0,34.0191,34.2024,34.0108,34.1441,197651.0
2019-09-03 10:00:00,40.96,40.97,40.42,40.43,725300.0,34.1358,34.1441,33.6857,33.6941,725300.0
2019-09-03 10:10:00,40.43,40.51,40.35,40.51,683956.0,33.6941,33.7607,33.6274,33.7607,683956.0
2019-09-03 10:20:00,40.52,40.7,40.52,40.7,120251.0,33.7691,33.9191,33.7691,33.9191,120251.0
2019-09-03 10:30:00,40.69,40.69,40.54,40.61,109393.0,33.9108,33.9108,33.7857,33.8441,109393.0
2019-09-03 10:40:00,40.61,40.78,40.59,40.72,175850.0,33.8441,33.9858,33.8274,33.9358,175850.0
2019-09-03 10:50:00,40.72,40.85,40.71,40.83,140057.0,33.9358,34.0441,33.9274,34.0274,140057.0
2019-09-03 11:00:00,40.84,40.89,40.8,40.82,209060.0,34.0358,34.0774,34.0024,34.0191,209060.0
2019-09-03 11:10:00,40.81,40.82,40.69,40.73,281059.0,34.0108,34.0191,33.9108,33.9441,281059.0
2019-09-03 11:20:00,40.73,40.81,40.68,40.77,147758.0,33.9441,34.0108,33.9024,33.9774,147758.0
2019-09-03 11:30:00,40.77,40.85,40.72,40.79,129538.0,33.9774,34.0441,33.9358,33.9941,129538.0
2019-09-03 11:40:00,40.79,40.85,40.75,40.83,110531.0,33.9941,34.0441,33.9608,34.0274,110531.0
2019-09-03 11:50:00,40.83,40.83,40.72,40.73,107343.0,34.0274,34.0274,33.9358,33.9441,107343.0
2019-09-03 12:00:00,40.73,40.75,40.65,40.66,94513.0,33.9441,33.9608,33.8774,33.8858,94513.0
2019-09-03 12:10:00,40.66,40.74,40.65,40.73,59541.0,33.8858,33.9524,33.8774,33.9441,59541.0
2019-09-03 12:20:00,40.73,40.77,40.66,40.66,86559.0,33.9441,33.9774,33.8858,33.8858,86559.0
2019-09-03 12:30:00,40.66,40.75,40.64,40.75,87004.0,33.8858,33.9608,33.8691,33.9608,87004.0
2019-09-03 12:40:00,40.74,40.79,40.71,40.77,63246.0,33.9524,33.9941,33.9274,33.9774,63246.0
2019-09-03 12:50:00,40.77,40.77,40.66,40.69,74875.0,33.9774,33.9774,33.8858,33.9108,74875.0
2019-09-03 13:00:00,40.69,40.76,40.69,40.73,58278.0,33.9108,33.9691,33.9108,33.9441,58278.0
2019-09-03 13:10:00,40.73,40.8,40.72,40.74,80687.0,33.9441,34.0024,33.9358,33.9524,80687.0
2019-09-03 13:20:00,40.73,40.73,40.64,40.65,149169.0,33.9441,33.9441,33.8691,33.8774,149169.0
2019-09-03 13:30:00,40.66,40.68,40.63,40.65,61819.0,33.8858,33.9024,33.8607,33.8774,61819.0
2019-09-03 13:40:00,40.65,40.72,40.65,40.71,82287.0,33.8774,33.9358,33.8774,33.9274,82287.0
2019-09-03 13:50:00,40.7,40.72,40.67,40.72,58456.0,33.9191,33.9358,33.8941,33.9358,58456.0
2019-09-03 14:00:00,40.72,40.79,40.71,40.75,90731.0,33.9358,33.9941,33.9274,33.9608,90731.0
2019-09-03 14:10:00,40.76,40.84,40.75,40.8,66193.0,33.9691,34.0358,33.9608,34.0024,66193.0
2019-09-03 14:20:00,40.81,40.85,40.74,40.82,120867.0,34.0108,34.0441,33.9524,34.0191,120867.0
2019-09-03 14:30:00,40.81,40.85,40.79,40.83,58866.0,34.0108,34.0441,33.9941,34.0274,58866.0
2019-09-03 14:40:00,40.83,40.86,40.8,40.85,66648.0,34.0274,34.0524,34.0024,34.0441,66648.0
2019-09-03 14:50:00,40.86,40.9,40.84,40.89,206271.0,34.0524,34.0858,34.0358,34.0774,206271.0
2019-09-03 15:00:00,40.89,40.92,40.86,40.91,163605.0,34.0774,34.1024,34.0524,34.0941,163605.0
2019-09-03 15:10:00,40.91,40.98,40.88,40.97,102988.0,34.0941,34.1524,34.0691,34.1441,102988.0
2019-09-03 15:20:00,40.98,41.02,40.98,41.01,124150.0,34.1524,34.1858,34.1524,34.1774,124150.0
2019-09-03 15:30:00,41.01,41.03,40.96,40.97,242214.0,34.1774,34.1941,34.1358,34.1441,242214.0
2019-09-03 15:40:00,40.97,40.99,40.92,40.93,205070.0,34.1441,34.1608,34.1024,34.1108,205070.0
2019-09-03 15:50:00,40.93,41.02,40.92,40.99,695560.0,34.1108,34.1858,34.1024,34.1608,695560.0
2019-09-04 09:30:00,41.44,41.49,41.32,41.39,217318.0,34.5358,34.5775,34.4358,34.4941,217318.0
2019-09-04 09:40:00,41.39,41.48,41.32,41.32,106024.0,34.4941,34.5691,34.4358,34.4358,106024.0
2019-09-04 09:50:00,41.33,41.44,41.33,41.41,125743.0,34.4441,34.5358,34.4441,34.5108,125743.0
2019-09-04 10:00:00,41.4,41.5,41.4,41.44,132338.0,34.5025,34.5858,34.5025,34.5358,132338.0
2019-09-04 10:10:00,41.44,41.46,41.31,41.4,106242.0,34.5358,34.5525,34.4275,34.5025,106242.0
2019-09-04 10:20:00,41.39,41.43,41.36,41.42,72240.0,34.4941,34.5275,34.4691,34.5191,72240.0
2019-09-04 10:30:00,41.42,41.46,41.4,41.4,65572.0,34.5191,34.5525,34.5025,34.5025,65572.0
2019-09-04 10:40:00,41.41,41.44,41.36,41.44,60263.0,34.5108,34.5358,34.4691,34.5358,60263.0
2019-09-04 10:50:00,41.44,41.47,41.38,41.39,116890.0,34.5358,34.5608,34.4858,34.4941,116890.0
2019-09-04 11:00:00,41.39,41.42,41.34,41.41,84857.0,34.4941,34.5191,34.4525,34.5108,84857.0
2019-09-04 11:10:00,41.4,41.42,41.34,41.38,60723.0,34.5025,34.5191,34.4525,34.4858,60723.0
2019-09-04 11:20:00,41.38,41.42,41.36,41.41,70009.0,34.4858,34.5191,34.4691,34.5108,70009.0
2019-09-04 11:30:00,41.41,41.45,41.39,41.4,108571.0,34.5108,34.5441,34.4941,34.5025,108571.0
2019-09-04 11:40:00,41.39,41.44,41.39,41.39,57686.0,34.4941,34.5358,34.4941,34.4941,57686.0
2019-09-04 11:50:00,41.4,41.42,41.35,41.41,52987.0,34.5025,34.5191,34.4608,34.5108,52987.0
2019-09-04 12:00:00,41.41,41.44,41.34,41.43,90201.0,34.5108,34.5358,34.4525,34.5275,90201.0
2019-09-04 12:10:00,41.42,41.43,41.35,41.38,81735.0,34.5191,34.5275,34.4608,34.4858,81735.0
2019-09-04 12:20:00,41.38,41.4,41.34,41.38,60548.0,34.4858,34.5025,34.4525,34.4858,60548.0
2019-09-04 12:30:00,41.38,41.41,41.36,41.39,195184.0,34.4858,34.5108,34.4691,34.4941,195184.0
2019-09-04 12:40:00,41.38,41.44,41.37,41.43,75150.0,34.4858,34.5358,34.4775,34.5275,75150.0
2019-09-04 12:50:00,41.43,41.44,41.37,41.43,89436.0,34.5275,34.5358,34.4775,34.5275,89436.0
2019-09-04 13:00:00,41.43,41.46,41.41,41.42,96843.0,34.5275,34.5525,34.5108,34.5191,96843.0
2019-09-04 13:10:00,41.41,41.42,41.37,41.39,38402.0,34.5108,34.5191,34.4775,34.4941,38402.0
2019-09-04 13:20:00,41.38,41.43,41.37,41.43,48224.0,34.4858,34.5275,34.4775,34.5275,48224.0
2019-09-04 13:30:00,41.43,41.45,41.36,41.37,62429.0,34.5275,34.5441,34.4691,34.4775,62429.0
2019-09-04 13:40:00,41.37,41.37,41.33,41.34,56592.0,34.4775,34.4775,34.4441,34.4525,56592.0
2019-09-04 13:50:00,41.34,41.39,41.32,41.35,55367.0,34.4525,34.4941,34.4358,34.4608,55367.0
2019-09-04 14:00:00,41.35,41.41,41.33,41.38,78676.0,34.4608,34.5108,34.4441,34.4858,78676.0
2019-09-04 14:10:00,41.38,41.42,41.3,41.41,333215.0,34.4858,34.5191,34.4191,34.5108,333215.0
2019-09-04 14:20:00,41.41,41.5,41.41,41.48,75096.0,34.5108,34.5858,34.5108,34.5691,75096.0
2019-09-04 14:30:00,41.48,41.51,41.46,41.49,87557.0,34.5691,34.5941,34.5525,34.5775,87557.0
2019-09-04 14:40:00,41.5,41.57,41.48,41.54,213096.0,34.5858,34.6441,34.5691,34.6191,213096.0
2019-09-04 14:50:00,41.54,41.58,41.54,41.58,115360.0,34.6191,34.6525,34.6191,34.6525,115360.0
2019-09-04 15:00:00,41.58,41.62,41.57,41.61,95248.0,34.6525,34.6858,34.6441,34.6775,95248.0
2019-09-04 15:10:00,41.61,41.69,41.61,41.65,132010.0,34.6775,34.7441,34.6775,34.7108,132010.0
2019-09-04 15:20:00,41.65,41.66,41.6,41.66,156259.0,34.7108,34.7191,34.6691,34.7191,156259.0
2019-09-04 15:30:00,41.66,41.69,41.56,41.57,200362.0,34.7191,34.7441,34.6358,34.6441,200362.0
2019-09-04 15:40:00,41.56,41.6,41.54,41.56,355442.0,34.6358,34.6691,34.6191,34.6358,355442.0
2019-09-04 15:50:00,41.57,41.59,41.49,41.53,872626.0,34.6441,34.6608,34.5775,34.6108,872626.0
2019-09-05 09:30:00,42.3,42.73,42.3,42.71,418153.0,35.2525,35.6109,35.2525,35.5942,418153.0
2019-09-05 09:40:00,42.7,42.76,42.57,42.68,314730.0,35.5859,35.6359,35.4775,35.5692,314730.0
2019-09-05 09:50:00,42.7,42.74,42.59,42.59,138429.0,35.5859,35.6192,35.4942,35.4942,138429.0
2019-09-05 10:00:00,42.6,42.87,42.6,42.84,395475.0,35.5025,35.7275,35.5025,35.7025,395475.0
2019-09-05 10:10:00,42.84,43.02,42.83,43.01,281568.0,35.7025,35.8526,35.6942,35.8442,281568.0
2019-09-05 10:20:00,43.01,43.11,42.99,43.07,369084.0,35.8442,35.9276,35.8276,35.8942,369084.0
2019-09-05 10:30:00,43.08,43.09,42.94,42.94,196261.0,35.9026,35.9109,35.7859,35.7859,196261.0
2019-09-05 10:40:00,42.95,42.95,42.8,42.8,144857.0,35.7942,35.7942,35.6692,35.6692,144857.0
2019-09-05 10:50:00,42.8,42.87,42.72,42.79,253104.0,35.6692,35.7275,35.6025,35.6609,253104.0
2019-09-05 11:00:00,42.8,42.86,42.76,42.79,160479.0,35.6692,35.7192,35.6359,35.6609,160479.0
2019-09-05 11:10:00,42.79,42.8,42.69,42.75,120757.0,35.6609,35.6692,35.5775,35.6275,120757.0
2019-09-05 11:20:00,42.74,42.76,42.67,42.74,180266.0,35.6192,35.6359,35.5609,35.6192,180266.0
2019-09-05 11:30:00,42.73,42.78,42.68,42.73,141496.0,35.6109,35.6525,35.5692,35.6109,141496.0
2019-09-05 11:40:00,42.74,42.76,42.7,42.72,103678.0,35.6192,35.6359,35.5859,35.6025,103678.0
2019-09-05 11:50:00,42.72,42.77,42.71,42.73,87553.0,35.6025,35.6442,35.5942,35.6109,87553.0
2019-09-05 12:00:00,42.73,42.75,42.7,42.73,60330.0,35.6109,35.6275,35.5859,35.6109,60330.0
2019-09-05 12:10:00,42.72,42.75,42.71,42.73,113167.0,35.6025,35.6275,35.5942,35.6109,113167.0
2019-09-05 12:20:00,42.74,42.74,42.63,42.66,73673.0,35.6192,35.6192,35.5275,35.5525,73673.0
2019-09-05 12:30:00,42.66,42.67,42.62,42.64,59291.0,35.5525,35.5609,35.5192,35.5359,59291.0
2019-09-05 12:40:00,42.64,42.7,42.64,42.67,45524.0,35.5359,35.5859,35.5359,35.5609,45524.0
2019-09-05 12:50:00,42.67,42.69,42.63,42.64,94045.0,35.5609,35.5775,35.5275,35.5359,94045.0
2019-09-05 13:00:00,42.63,42.69,42.54,42.61,107381.0,35.5275,35.5775,35.4525,35.5109,107381.0
2019-09-05 13:10:00,42.61,42.65,42.57,42.58,48458.0,35.5109,35.5442,35.4775,35.4859,48458.0
2019-09-05 13:20:00,42.58,42.68,42.58,42.62,106906.0,35.4859,35.5692,35.4859,35.5192,106906.0
2019-09-05 13:30:00,42.62,42.63,42.57,42.62,63550.0,35.5192,35.5275,35.4775,35.5192,63550.0
2019-09-05 13:40:00,42.62,42.62,42.56,42.58,59468.0,35.5192,35.5192,35.4692,35.4859,59468.0
2019-09-05 13:50:00,42.58,42.61,42.57,42.57,50497.0,35.4859,35.5109,35.4775,35.4775,50497.0
2019-09-05 14:00:00,42.57,42.6,42.55,42.59,72323.0,35.4775,35.5025,35.4609,35.4942,72323.0
2019-09-05 14:10:00,42.59,42.63,42.58,42.59,118930.0,35.4942,35.5275,35.4859,35.4942,118930.0
2019-09-05 14:20:00,42.6,42.61,42.5,42.51,148870.0,35.5025,35.5109,35.4192,35.4275,148870.0
2019-09-05 14:30:00,42.5,42.51,42.47,42.47,139699.0,35.4192,35.4275,35.3942,35.3942,139699.0
2019-09-05 14:40:00,42.48,42.55,42.43,42.52,166420.0,35.4025,35.4609,35.3609,35.4359,166420.0
2019-09-05 14:50:00,42.53,42.55,42.5,42.54,78171.0,35.4442,35.4609,35.4192,35.4525,78171.0
2019-09-05 15:00:00,42.55,42.61,42.49,42.5,133072.0,35.4609,35.5109,35.4109,35.4192,133072.0
2019-09-05 15:10:00,42.5,42.56,42.5,42.55,82556.0,35.4192,35.4692,35.4192,35.4609,82556.0
2019-09-05 15:20:00,42.56,42.56,42.49,42.55,137163.0,35.4692,35.4692,35.4109,35.4609,137163.0
2019-09-05 15:30:00,42.55,42.62,42.54,42.59,158717.0,35.4609,35.5192,35.4525,35.4942,158717.0
2019-09-05 15:40:00,42.59,42.62,42.52,42.53,358926.0,35.4942,35.5192,35.4359,35.4442,358926.0
2019-09-05 15:50:00,42.53,42.56,42.44,42.47,929102.0,35.4442,35.4692,35.3692,35.3942,929102.0
2019-09-06 09:30:00,42.47,42.47,42.12,42.23,285266.0,35.3942,35.3942,35.1025,35.1942,285266.0
2019-09-06 09:40:00,42.24,42.32,42.01,42.31,216686.0,35.2025,35.2692,35.0108,35.2608,216686.0
2019-09-06 09:50:00,42.3,42.39,42.25,42.31,402794.0,35.2525,35.3275,35.2108,35.2608,402794.0
2019-09-06 10:00:00,42.32,42.4,42.29,42.31,160287.0,35.2692,35.3359,35.2442,35.2608,160287.0
2019-09-06 10:10:00,42.31,42.47,42.29,42.45,209197.0,35.2608,35.3942,35.2442,35.3775,209197.0
2019-09-06 10:20:00,42.46,42.51,42.42,42.48,81962.0,35.3859,35.4275,35.3525,35.4025,81962.0
2019-09-06 10:30:00,42.49,42.53,42.45,42.49,133106.0,35.4109,35.4442,35.3775,35.4109,133106.0
2019-09-06 10:40:00,42.49,42.55,42.47,42.52,217951.0,35.4109,35.4609,35.3942,35.4359,217951.0
2019-09-06 10:50:00,42.52,42.53,42.31,42.32,170965.0,35.4359,35.4442,35.2608,35.2692,170965.0
2019-09-06 11:00:00,42.32,42.35,42.27,42.28,145875.0,35.2692,35.2942,35.2275,35.2358,145875.0
2019-09-06 11:10:00,42.29,42.32,42.23,42.3,175429.0,35.2442,35.2692,35.1942,35.2525,175429.0
2019-09-06 11:20:00,42.3,42.31,42.17,42.19,168506.0,35.2525,35.2608,35.1442,35.1608,168506.0
2019-09-06 11:30:00,42.19,42.31,42.16,42.3,189705.0,35.1608,35.2608,35.1358,35.2525,189705.0
2019-09-06 11:40:00,42.3,42.31,42.25,42.29,80339.0,35.2525,35.2608,35.2108,35.2442,80339.0
2019-09-06 11:50:00,42.28,42.29,42.23,42.28,71945.0,35.2358,35.2442,35.1942,35.2358,71945.0
2019-09-06 12:00:00,42.27,42.29,42.26,42.29,61769.0,35.2275,35.2442,35.2192,35.2442,61769.0
2019-09-06 12:10:00,42.28,42.31,42.27,42.3,129581.0,35.2358,35.2608,35.2275,35.2525,129581.0
2019-09-06 12:20:00,42.31,42.35,42.27,42.29,67131.0,35.2608,35.2942,35.2275,35.2442,67131.0
2019-09-06 12:30:00,42.29,42.29,42.24,42.27,64367.0,35.2442,35.2442,35.2025,35.2275,64367.0
2019-09-06 12:40:00,42.27,42.3,42.24,42.25,79919.0,35.2275,35.2525,35.2025,35.2108,79919.0
2019-09-06 12:50:00,42.26,42.26,42.21,42.25,78165.0,35.2192,35.2192,35.1775,35.2108,78165.0
2019-09-06 13:00:00,42.25,42.27,42.22,42.23,81951.0,35.2108,35.2275,35.1858,35.1942,81951.0
2019-09-06 13:10:00,42.23,42.33,42.21,42.3,225675.0,35.1942,35.2775,35.1775,35.2525,225675.0
2019-09-06 13:20:00,42.29,42.33,42.29,42.3,85709.0,35.2442,35.2775,35.2442,35.2525,85709.0
2019-09-06 13:30:00,42.31,42.36,42.29,42.36,90062.0,35.2608,35.3025,35.2442,35.3025,90062.0
2019-09-06 13:40:00,42.35,42.39,42.35,42.36,77093.0,35.2942,35.3275,35.2942,35.3025,77093.0
2019-09-06 13:50:00,42.36,42.36,42.32,42.34,57879.0,35.3025,35.3025,35.2692,35.2859,57879.0
2019-09-06 14:00:00,42.34,42.35,42.3,42.3,65901.0,35.2859,35.2942,35.2525,35.2525,65901.0
2019-09-06 14:10:00,42.31,42.31,42.25,42.26,92308.0,35.2608,35.2608,35.2108,35.2192,92308.0
2019-09-06 14:20:00,42.26,42.28,42.21,42.22,75913.0,35.2192,35.2358,35.1775,35.1858,75913.0
2019-09-06 14:30:00,42.22,42.26,42.2,42.23,111114.0,35.1858,35.2192,35.1692,35.1942,111114.0
2019-09-06 14:40:00,42.22,42.23,42.18,42.21,73269.0,35.1858,35.1942,35.1525,35.1775,73269.0
2019-09-06 14:50:00,42.2,42.2,42.14,42.17,76340.0,35.1692,35.1692,35.1192,35.1442,76340.0
2019-09-06 15:00:00,42.17,42.19,42.15,42.16,106173.0,35.1442,35.1608,35.1275,35.1358,106173.0
2019-09-06 15:10:00,42.16,42.2,42.15,42.19,84035.0,35.1358,35.1692,35.1275,35.1608,84035.0
2019-09-06 15:20:00,42.2,42.24,42.19,42.23,95889.0,35.1692,35.2025,35.1608,35.1942,95889.0
2019-09-06 15:30:00,42.23,42.25,42.17,42.18,206735.0,35.1942,35.2108,35.1442,35.1525,206735.0
2019-09-06 15:40:00,42.18,42.19,42.14,42.16,286374.0,35.1525,35.1608,35.1192,35.1358,286374.0
2019-09-06 15:50:00,42.15,42.2,42.11,42.19,754320.0,35.1275,35.1692,35.0942,35.1608,754320.0
2019-09-09 09:30:00,42.54,42.84,42.54,42.77,337863.0,35.4525,35.7025,35.4525,35.6442,337863.0
2019-09-09 09:40:00,42.78,42.9,42.77,42.84,283713.0,35.6525,35.7526,35.6442,35.7025,283713.0
2019-09-09 09:50:00,42.83,43.01,42.83,42.98,337599.0,35.6942,35.8442,35.6942,35.8192,337599.0
2019-09-09 10:00:00,42.99,43.13,42.96,43.1,210905.0,35.8276,35.9442,35.8026,35.9192,210905.0
2019-09-09 10:10:00,43.11,43.33,43.09,43.32,378516.0,35.9276,36.1109,35.9109,36.1026,378516.0
2019-09-09 10:20:00,43.32,43.39,43.28,43.33,197667.0,36.1026,36.1609,36.0692,36.1109,197667.0
2019-09-09 10:30:00,43.33,43.33,43.12,43.19,282445.0,36.1109,36.1109,35.9359,35.9942,282445.0
2019-09-09 10:40:00,43.19,43.27,43.14,43.19,147321.0,35.9942,36.0609,35.9526,35.9942,147321.0
2019-09-09 10:50:00,43.19,43.26,43.18,43.22,112060.0,35.9942,36.0526,35.9859,36.0192,112060.0
2019-09-09 11:00:00,43.22,43.34,43.21,43.34,144233.0,36.0192,36.1192,36.0109,36.1192,144233.0
2019-09-09 11:10:00,43.33,43.48,43.33,43.41,249182.0,36.1109,36.2359,36.1109,36.1776,249182.0
2019-09-09 11:20:00,43.42,43.49,43.4,43.45,137988.0,36.1859,36.2443,36.1692,36.2109,137988.0
2019-09-09 11:30:00,43.44,43.46,43.32,43.36,122263.0,36.2026,36.2193,36.1026,36.1359,122263.0
2019-09-09 11:40:00,43.35,43.4,43.33,43.36,148173.0,36.1276,36.1692,36.1109,36.1359,148173.0
2019-09-09 11:50:00,43.35,43.36,43.28,43.32,110687.0,36.1276,36.1359,36.0692,36.1026,110687.0
2019-09-09 12:00:00,43.31,43.33,43.25,43.28,122313.0,36.0942,36.1109,36.0442,36.0692,122313.0
2019-09-09 12:10:00,43.28,43.32,43.2,43.2,96695.0,36.0692,36.1026,36.0026,36.0026,96695.0
2019-09-09 12:20:00,43.2,43.2,43.11,43.13,100276.0,36.0026,36.0026,35.9276,35.9442,100276.0
2019-09-09 12:30:00,43.13,43.14,43.05,43.08,75324.0,35.9442,35.9526,35.8776,35.9026,75324.0
2019-09-09 12:40:00,43.08,43.11,43.03,43.04,122759.0,35.9026,35.9276,35.8609,35.8692,122759.0
2019-09-09 12:50:00,43.05,43.12,43.01,43.11,197130.0,35.8776,35.9359,35.8442,35.9276,197130.0
2019-09-09 13:00:00,43.11,43.15,43.08,43.1,68111.0,35.9276,35.9609,35.9026,35.9192,68111.0
2019-09-09 13:10:00,43.11,43.12,43.02,43.03,106795.0,35.9276,35.9359,35.8526,35.8609,106795.0
2019-09-09 13:20:00,43.02,43.03,42.99,43.0,61687.0,35.8526,35.8609,35.8276,35.8359,61687.0
2019-09-09 13:30:00,42.99,43.01,42.95,42.98,106566.0,35.8276,35.8442,35.7942,35.8192,106566.0
2019-09-09 13:40:00,42.98,43.08,42.94,43.07,107396.0,35.8192,35.9026,35.7859,35.8942,107396.0
2019-09-09 13:50:00,43.08,43.17,43.07,43.15,74410.0,35.9026,35.9776,35.8942,35.9609,74410.0
2019-09-09 14:00:00,43.15,43.22,43.14,43.15,82737.0,35.9609,36.0192,35.9526,35.9609,82737.0
2019-09-09 14:10:00,43.16,43.28,43.14,43.25,134283.0,35.9692,36.0692,35.9526,36.0442,134283.0
2019-09-09 14:20:00,43.25,43.32,43.23,43.3,167885.0,36.0442,36.1026,36.0276,36.0859,167885.0
2019-09-09 14:30:00,43.3,43.35,43.25,43.28,121731.0,36.0859,36.1276,36.0442,36.0692,121731.0
2019-09-09 14:40:00,43.27,43.29,43.22,43.26,109220.0,36.0609,36.0776,36.0192,36.0526,109220.0
2019-09-09 14:50:00,43.26,43.32,43.24,43.32,110895.0,36.0526,36.1026,36.0359,36.1026,110895.0
2019-09-09 15:00:00,43.31,43.34,43.28,43.32,170078.0,36.0942,36.1192,36.0692,36.1026,170078.0
2019-09-09 15:10:00,43.32,43.41,43.31,43.41,195422.0,36.1026,36.1776,36.0942,36.1776,195422.0
2019-09-09 15:20:00,43.41,43.43,43.38,43.42,146725.0,36.1776,36.1942,36.1526,36.1859,146725.0
2019-09-09 15:30:00,43.42,43.45,43.29,43.37,361241.0,36.1859,36.2109,36.0776,36.1442,361241.0
2019-09-09 15:40:00,43.36,43.37,43.22,43.25,533011.0,36.1359,36.1442,36.0192,36.0442,533011.0
2019-09-09 15:50:00,43.24,43.24,43.11,43.12,1406868.0,36.0359,36.0359,35.9276,35.9359,1406868.0
2019-09-10 09:30:00,43.28,43.81,43.28,43.44,541419.0,36.0692,36.5109,36.0692,36.2026,541419.0
2019-09-10 09:40:00,43.43,43.56,43.31,43.52,375874.0,36.1942,36.3026,36.0942,36.2693,375874.0
2019-09-10 09:50:00,43.52,43.74,43.49,43.68,239421.0,36.2693,36.4526,36.2443,36.4026,239421.0
2019-09-10 10:00:00,43.69,43.75,43.52,43.54,299062.0,36.4109,36.4609,36.2693,36.2859,299062.0
2019-09-10 10:10:00,43.54,43.58,43.37,43.39,368785.0,36.2859,36.3193,36.1442,36.1609,368785.0
2019-09-10 10:20:00,43.39,43.52,43.35,43.47,261472.0,36.1609,36.2693,36.1276,36.2276,261472.0
2019-09-10 10:30:00,43.48,43.5,43.27,43.28,337288.0,36.2359,36.2526,36.0609,36.0692,337288.0
2019-09-10 10:40:00,43.28,43.36,43.2,43.2,268485.0,36.0692,36.1359,36.0026,36.0026,268485.0
2019-09-10 10:50:00,43.2,43.21,43.05,43.11,279398.0,36.0026,36.0109,35.8776,35.9276,279398.0
2019-09-10 11:00:00,43.1,43.26,43.09,43.23,134858.0,35.9192,36.0526,35.9109,36.0276,134858.0
2019-09-10 11:10:00,43.24,43.26,43.15,43.2,207516.0,36.0359,36.0526,35.9609,36.0026,207516.0
2019-09-10 11:20:00,43.2,43.21,43.1,43.1,160366.0,36.0026,36.0109,35.9192,35.9192,160366.0
2019-09-10 11:30:00,43.1,43.23,43.09,43.22,214627.0,35.9192,36.0276,35.9109,36.0192,214627.0
2019-09-10 11:40:00,43.22,43.32,43.19,43.27,365131.0,36.0192,36.1026,35.9942,36.0609,365131.0
2019-09-10 11:50:00,43.28,43.38,43.21,43.24,322994.0,36.0692,36.1526,36.0109,36.0359,322994.0
2019-09-10 12:00:00,43.24,43.28,43.1,43.24,164676.0,36.0359,36.0692,35.9192,36.0359,164676.0
2019-09-10 12:10:00,43.24,43.28,43.18,43.22,142380.0,36.0359,36.0692,35.9859,36.0192,142380.0
2019-09-10 12:20:00,43.21,43.29,43.21,43.25,186280.0,36.0109,36.0776,36.0109,36.0442,186280.0
2019-09-10 12:30:00,43.24,43.26,43.22,43.22,124743.0,36.0359,36.0526,36.0192,36.0192,124743.0
2019-09-10 12:40:00,43.22,43.27,43.16,43.25,121318.0,36.0192,36.0609,35.9692,36.0442,121318.0
2019-09-10 12:50:00,43.25,43.31,43.24,43.25,86054.0,36.0442,36.0942,36.0359,36.0442,86054.0
2019-09-10 13:00:00,43.26,43.26,43.19,43.23,128102.0,36.0526,36.0526,35.9942,36.0276,128102.0
2019-09-10 13:10:00,43.24,43.33,43.22,43.23,151437.0,36.0359,36.1109,36.0192,36.0276,151437.0
2019-09-10 13:20:00,43.23,43.36,43.2,43.32,147816.0,36.0276,36.1359,36.0026,36.1026,147816.0
2019-09-10 13:30:00,43.32,43.37,43.31,43.36,110426.0,36.1026,36.1442,36.0942,36.1359,110426.0
2019-09-10 13:40:00,43.36,43.41,43.35,43.39,109496.0,36.1359,36.1776,36.1276,36.1609,109496.0
2019-09-10 13:50:00,43.38,43.46,43.38,43.42,110838.0,36.1526,36.2193,36.1526,36.1859,110838.0
2019-09-10 14:00:00,43.43,43.47,43.37,43.44,440063.0,36.1942,36.2276,36.1442,36.2026,440063.0
2019-09-10 14:10:00,43.45,43.5,43.42,43.45,170633.0,36.2109,36.2526,36.1859,36.2109,170633.0
2019-09-10 14:20:00,43.45,43.51,43.42,43.5,171599.0,36.2109,36.2609,36.1859,36.2526,171599.0
2019-09-10 14:30:00,43.5,43.52,43.43,43.46,128068.0,36.2526,36.2693,36.1942,36.2193,128068.0
2019-09-10 14:40:00,43.46,43.47,43.34,43.34,153533.0,36.2193,36.2276,36.1192,36.1192,153533.0
2019-09-10 14:50:00,43.34,43.41,43.29,43.33,308930.0,36.1192,36.1776,36.0776,36.1109,308930.0
2019-09-10 15:00:00,43.34,43.41,43.33,43.38,165322.0,36.1192,36.1776,36.1109,36.1526,165322.0
2019-09-10 15:10:00,43.38,43.42,43.36,43.41,149793.0,36.1526,36.1859,36.1359,36.1776,149793.0
2019-09-10 15:20:00,43.4,43.46,43.39,43.44,168638.0,36.1692,36.2193,36.1609,36.2026,168638.0
2019-09-10 15:30:00,43.45,43.51,43.45,43.48,240568.0,36.2109,36.2609,36.2109,36.2359,240568.0
2019-09-10 15:40:00,43.48,43.5,43.46,43.48,356544.0,36.2359,36.2526,36.2193,36.2359,356544.0
2019-09-10 15:50:00,43.48,43.57,43.46,43.57,1420914.0,36.2359,36.3109,36.2193,36.3109,1420914.0
2019-09-11 09:30:00,43.74,43.76,43.2,43.37,376798.0,36.4526,36.4693,36.0026,36.1442,376798.0
2019-09-11 09:40:00,43.37,43.63,43.37,43.6,183231.0,36.1442,36.3609,36.1442,36.3359,183231.0
2019-09-11 09:50:00,43.61,43.71,43.42,43.5,228209.0,36.3443,36.4276,36.1859,36.2526,228209.0
2019-09-11 10:00:00,43.5,43.6,43.46,43.49,130228.0,36.2526,36.3359,36.2193,36.2443,130228.0
2019-09-11 10:10:00,43.49,43.65,43.47,43.58,228954.0,36.2443,36.3776,36.2276,36.3193,228954.0
2019-09-11 10:20:00,43.59,43.68,43.57,43.59,159346.0,36.3276,36.4026,36.3109,36.3276,159346.0
2019-09-11 10:30:00,43.58,43.64,43.53,43.61,111900.0,36.3193,36.3693,36.2776,36.3443,111900.0
2019-09-11 10:40:00,43.61,43.69,43.55,43.57,182727.0,36.3443,36.4109,36.2943,36.3109,182727.0
2019-09-11 10:50:00,43.57,43.67,43.55,43.66,230623.0,36.3109,36.3943,36.2943,36.3859,230623.0
2019-09-11 11:00:00,43.67,43.69,43.51,43.53,210047.0,36.3943,36.4109,36.2609,36.2776,210047.0
2019-09-11 11:10:00,43.54,43.64,43.52,43.6,135263.0,36.2859,36.3693,36.2693,36.3359,135263.0
2019-09-11 11:20:00,43.6,43.62,43.5,43.54,159884.0,36.3359,36.3526,36.2526,36.2859,159884.0
2019-09-11 11:30:00,43.55,43.6,43.48,43.5,183026.0,36.2943,36.3359,36.2359,36.2526,183026.0
2019-09-11 11:40:00,43.5,43.52,43.4,43.4,133715.0,36.2526,36.2693,36.1692,36.1692,133715.0
2019-09-11 11:50:00,43.39,43.44,43.37,43.41,111938.0,36.1609,36.2026,36.1442,36.1776,111938.0
2019-09-11 12:00:00,43.41,43.44,43.36,43.37,221739.0,36.1776,36.2026,36.1359,36.1442,221739.0
2019-09-11 12:10:00,43.37,43.4,43.32,43.39,58387.0,36.1442,36.1692,36.1026,36.1609,58387.0
2019-09-11 12:20:00,43.39,43.45,43.37,43.44,86243.0,36.1609,36.2109,36.1442,36.2026,86243.0
2019-09-11 12:30:00,43.44,43.47,43.38,43.43,95108.0,36.2026,36.2276,36.1526,36.1942,95108.0
2019-09-11 12:40:00,43.43,43.48,43.41,43.45,126207.0,36.1942,36.2359,36.1776,36.2109,126207.0
2019-09-11 12:50:00,43.45,43.6,43.45,43.58,286778.0,36.2109,36.3359,36.2109,36.3193,286778.0
2019-09-11 13:00:00,43.59,43.64,43.56,43.59,401592.0,36.3276,36.3693,36.3026,36.3276,401592.0
2019-09-11 13:10:00,43.59,43.67,43.58,43.66,78151.0,36.3276,36.3943,36.3193,36.3859,78151.0
2019-09-11 13:20:00,43.66,43.72,43.65,43.67,71601.0,36.3859,36.4359,36.3776,36.3943,71601.0
2019-09-11 13:30:00,43.66,43.72,43.65,43.72,79353.0,36.3859,36.4359,36.3776,36.4359,79353.0
2019-09-11 13:40:00,43.71,43.76,43.65,43.68,137152.0,36.4276,36.4693,36.3776,36.4026,137152.0
2019-09-11 13:50:00,43.69,43.7,43.6,43.64,150812.0,36.4109,36.4193,36.3359,36.3693,150812.0
2019-09-11 14:00:00,43.63,43.69,43.61,43.67,181015.0,36.3609,36.4109,36.3443,36.3943,181015.0
2019-09-11 14:10:00,43.68,43.7,43.65,43.69,117132.0,36.4026,36.4193,36.3776,36.4109,117132.0
2019-09-11 14:20:00,43.7,43.72,43.66,43.66,129802.0,36.4193,36.4359,36.3859,36.3859,129802.0
2019-09-11 14:30:00,43.67,43.71,43.64,43.68,201045.0,36.3943,36.4276,36.3693,36.4026,201045.0
2019-09-11 14:40:00,43.69,43.69,43.62,43.62,269499.0,36.4109,36.4109,36.3526,36.3526,269499.0
2019-09-11 14:50:00,43.62,43.65,43.59,43.62,157020.0,36.3526,36.3776,36.3276,36.3526,157020.0
2019-09-11 15:00:00,43.62,43.69,43.61,43.68,146131.0,36.3526,36.4109,36.3443,36.4026,146131.0
2019-09-11 15:10:00,43.68,43.76,43.66,43.75,286724.0,36.4026,36.4693,36.3859,36.4609,286724.0
2019-09-11 15:20:00,43.75,43.78,43.72,43.73,333039.0,36.4609,36.4859,36.4359,36.4443,333039.0
2019-09-11 15:30:00,43.73,43.86,43.72,43.83,373123.0,36.4443,36.5526,36.4359,36.5276,373123.0
2019-09-11 15:40:00,43.83,43.87,43.77,43.82,374844.0,36.5276,36.5609,36.4776,36.5193,374844.0
2019-09-11 15:50:00,43.83,43.94,43.82,43.93,943917.0,36.5276,36.6193,36.5193,36.6109,943917.0
2019-09-12 09:30:00,43.51,43.66,43.38,43.66,302771.0,36.2609,36.3859,36.1526,36.3859,302771.0
2019-09-12 09:40:00,43.67,43.79,43.62,43.64,231155.0,36.3943,36.4943,36.3526,36.3693,231155.0
2019-09-12 09:50:00,43.64,43.83,43.59,43.76,358771.0,36.3693,36.5276,36.3276,36.4693,358771.0
2019-09-12 10:00:00,43.75,43.85,43.72,43.82,430682.0,36.4609,36.5443,36.4359,36.5193,430682.0
2019-09-12 10:10:00,43.81,44.08,43.77,43.88,637333.0,36.5109,36.736,36.4776,36.5693,637333.0
2019-09-12 10:20:00,43.88,43.96,43.85,43.91,296436.0,36.5693,36.6359,36.5443,36.5943,296436.0
2019-09-12 10:30:00,43.91,43.97,43.8,43.9,301759.0,36.5943,36.6443,36.5026,36.5859,301759.0
2019-09-12 10:40:00,43.9,43.93,43.84,43.89,203451.0,36.5859,36.6109,36.5359,36.5776,203451.0
2019-09-12 10:50:00,43.89,43.92,43.55,43.66,478287.0,36.5776,36.6026,36.2943,36.3859,478287.0
2019-09-12 11:00:00,43.65,43.76,43.52,43.75,164258.0,36.3776,36.4693,36.2693,36.4609,164258.0
2019-09-12 11:10:00,43.76,43.82,43.69,43.8,124448.0,36.4693,36.5193,36.4109,36.5026,124448.0
2019-09-12 11:20:00,43.8,43.82,43.75,43.77,167027.0,36.5026,36.5193,36.4609,36.4776,167027.0
2019-09-12 11:30:00,43.78,43.88,43.78,43.84,238654.0,36.4859,36.5693,36.4859,36.5359,238654.0
2019-09-12 11:40:00,43.84,43.96,43.83,43.95,199808.0,36.5359,36.6359,36.5276,36.6276,199808.0
2019-09-12 11:50:00,43.94,43.98,43.88,43.94,282801.0,36.6193,36.6526,36.5693,36.6193,282801.0
2019-09-12 12:00:00,43.94,43.99,43.92,43.95,221700.0,36.6193,36.6609,36.6026,36.6276,221700.0
2019-09-12 12:10:00,43.96,44.01,43.93,44.0,226356.0,36.6359,36.6776,36.6109,36.6693,226356.0
2019-09-12 12:20:00,44.0,44.03,43.97,43.98,390418.0,36.6693,36.6943,36.6443,36.6526,390418.0
2019-09-12 12:30:00,43.98,44.07,43.97,44.03,320855.0,36.6526,36.7276,36.6443,36.6943,320855.0
2019-09-12 12:40:00,44.03,44.18,44.02,44.15,175577.0,36.6943,36.8193,36.686,36.7943,175577.0
2019-09-12 12:50:00,44.15,44.22,44.1,44.19,208049.0,36.7943,36.8526,36.7526,36.8276,208049.0
2019-09-12 13:00:00,44.2,44.28,44.17,44.18,167595.0,36.836,36.9026,36.811,36.8193,167595.0
2019-09-12 13:10:00,44.19,44.24,44.16,44.22,221324.0,36.8276,36.8693,36.8026,36.8526,221324.0
2019-09-12 13:20:00,44.22,44.27,44.22,44.25,256016.0,36.8526,36.8943,36.8526,36.8776,256016.0
2019-09-12 13:30:00,44.24,44.34,44.21,44.29,210991.0,36.8693,36.9526,36.8443,36.911,210991.0
2019-09-12 13:40:00,44.29,44.32,44.26,44.29,296888.0,36.911,36.936,36.886,36.911,296888.0
2019-09-12 13:50:00,44.29,44.4,44.29,44.34,183321.0,36.911,37.0026,36.911,36.9526,183321.0
2019-09-12 14:00:00,44.34,44.4,44.31,44.39,319462.0,36.9526,37.0026,36.9276,36.9943,319462.0
2019-09-12 14:10:00,44.39,44.44,44.36,44.38,236264.0,36.9943,37.036,36.9693,36.986,236264.0
2019-09-12 14:20:00,44.38,44.38,44.3,44.34,131029.0,36.986,36.986,36.9193,36.9526,131029.0
2019-09-12 14:30:00,44.33,44.38,44.31,44.37,307903.0,36.9443,36.986,36.9276,36.9776,307903.0
2019-09-12 14:40:00,44.37,44.39,44.3,44.33,185496.0,36.9776,36.9943,36.9193,36.9443,185496.0
2019-09-12 14:50:00,44.32,44.33,44.28,44.32,118149.0,36.936,36.9443,36.9026,36.936,118149.0
2019-09-12 15:00:00,44.32,44.33,44.29,44.32,220620.0,36.936,36.9443,36.911,36.936,220620.0
2019-09-12 15:10:00,44.32,44.35,44.31,44.31,239431.0,36.936,36.961,36.9276,36.9276,239431.0
2019-09-12 15:20:00,44.32,44.38,44.31,44.34,179058.0,36.936,36.986,36.9276,36.9526,179058.0
2019-09-12 15:30:00,44.34,44.35,44.28,44.33,298962.0,36.9526,36.961,36.9026,36.9443,298962.0
2019-09-12 15:40:00,44.33,44.36,44.28,44.29,533449.0,36.9443,36.9693,36.9026,36.911,533449.0
2019-09-12 15:50:00,44.29,44.33,44.18,44.32,1311817.0,36.911,36.9443,36.8193,36.936,1311817.0
2019-09-13 09:30:00,44.95,45.09,44.83,45.0,551937.0,37.461,37.5777,37.361,37.5027,551937.0
2019-09-13 09:40:00,45.0,45.08,44.85,45.02,257163.0,37.5027,37.5693,37.3777,37.5193,257163.0
2019-09-13 09:50:00,45.03,45.08,44.84,44.91,182681.0,37.5277,37.5693,37.3693,37.4277,182681.0
2019-09-13 10:00:00,44.91,44.94,44.75,44.75,215580.0,37.4277,37.4527,37.2943,37.2943,215580.0
2019-09-13 10:10:00,44.75,44.86,44.72,44.86,151225.0,37.2943,37.386,37.2693,37.386,151225.0
2019-09-13 10:20:00,44.87,45.0,44.85,44.95,161070.0,37.3943,37.5027,37.3777,37.461,161070.0
2019-09-13 10:30:00,44.94,44.99,44.9,44.91,239592.0,37.4527,37.4943,37.4193,37.4277,239592.0
2019-09-13 10:40:00,44.91,44.96,44.9,44.93,168812.0,37.4277,37.4693,37.4193,37.4443,168812.0
2019-09-13 10:50:00,44.93,45.0,44.91,45.0,214099.0,37.4443,37.5027,37.4277,37.5027,214099.0
2019-09-13 11:00:00,45.0,45.15,44.98,45.11,205007.0,37.5027,37.6277,37.486,37.5943,205007.0
2019-09-13 11:10:00,45.11,45.25,45.09,45.23,238455.0,37.5943,37.711,37.5777,37.6944,238455.0
2019-09-13 11:20:00,45.22,45.24,45.14,45.18,183692.0,37.686,37.7027,37.6194,37.6527,183692.0
2019-09-13 11:30:00,45.17,45.21,45.12,45.19,173933.0,37.6444,37.6777,37.6027,37.661,173933.0
2019-09-13 11:40:00,45.19,45.22,45.16,45.16,153567.0,37.661,37.686,37.636,37.636,153567.0
2019-09-13 11:50:00,45.16,45.23,45.14,45.21,229157.0,37.636,37.6944,37.6194,37.6777,229157.0
2019-09-13 12:00:00,45.21,45.23,45.18,45.22,222016.0,37.6777,37.6944,37.6527,37.686,222016.0
2019-09-13 12:10:00,45.22,45.25,45.19,45.23,192517.0,37.686,37.711,37.661,37.6944,192517.0
2019-09-13 12:20:00,45.23,45.26,45.18,45.25,171308.0,37.6944,37.7194,37.6527,37.711,171308.0
2019-09-13 12:30:00,45.25,45.31,45.24,45.28,202117.0,37.711,37.761,37.7027,37.736,202117.0
2019-09-13 12:40:00,45.27,45.3,45.22,45.3,193440.0,37.7277,37.7527,37.686,37.7527,193440.0
2019-09-13 12:50:00,45.3,45.37,45.27,45.35,186433.0,37.7527,37.811,37.7277,37.7944,186433.0
2019-09-13 13:00:00,45.36,45.44,45.35,45.38,256225.0,37.8027,37.8694,37.7944,37.8194,256225.0
2019-09-13 13:10:00,45.39,45.42,45.37,45.39,189852.0,37.8277,37.8527,37.811,37.8277,189852.0
2019-09-13 13:20:00,45.39,45.43,45.38,45.43,199097.0,37.8277,37.861,37.8194,37.861,199097.0
2019-09-13 13:30:00,45.43,45.45,45.34,45.35,292671.0,37.861,37.8777,37.786,37.7944,292671.0
2019-09-13 13:40:00,45.35,45.36,45.27,45.33,150204.0,37.7944,37.8027,37.7277,37.7777,150204.0
2019-09-13 13:50:00,45.33,45.34,45.2,45.22,121351.0,37.7777,37.786,37.6694,37.686,121351.0
2019-09-13 14:00:00,45.22,45.26,45.21,45.25,129498.0,37.686,37.7194,37.6777,37.711,129498.0
2019-09-13 14:10:00,45.25,45.29,45.24,45.29,191216.0,37.711,37.7444,37.7027,37.7444,191216.0
2019-09-13 14:20:00,45.3,45.31,45.21,45.23,235034.0,37.7527,37.761,37.6777,37.6944,235034.0
2019-09-13 14:30:00,45.23,45.26,45.17,45.18,201347.0,37.6944,37.7194,37.6444,37.6527,201347.0
2019-09-13 14:40:00,45.18,45.18,45.1,45.11,121888.0,37.6527,37.6527,37.586,37.5943,121888.0
2019-09-13 14:50:00,45.11,45.16,45.1,45.13,155485.0,37.5943,37.636,37.586,37.611,155485.0
2019-09-13 15:00:00,45.13,45.14,45.04,45.11,263639.0,37.611,37.6194,37.536,37.5943,263639.0
2019-09-13 15:10:00,45.11,45.16,45.09,45.11,301259.0,37.5943,37.636,37.5777,37.5943,301259.0
2019-09-13 15:20:00,45.11,45.22,45.1,45.21,247300.0,37.5943,37.686,37.586,37.6777,247300.0
2019-09-13 15:30:00,45.2,45.24,45.19,45.21,279225.0,37.6694,37.7027,37.661,37.6777,279225.0
2019-09-13 15:40:00,45.22,45.27,45.2,45.25,472898.0,37.686,37.7277,37.6694,37.711,472898.0
2019-09-13 15:50:00,45.25,45.28,45.08,45.15,1067766.0,37.711,37.736,37.5693,37.6277,1067766.0
2019-09-16 09:30:00,44.44,44.89,44.35,44.58,268197.0,37.036,37.411,36.961,37.1527,268197.0
2019-09-16 09:40:00,44.58,44.81,44.53,44.77,175335.0,37.1527,37.3443,37.111,37.311,175335.0
2019-09-16 09:50:00,44.78,44.96,44.78,44.92,122879.0,37.3193,37.4693,37.3193,37.436,122879.0
2019-09-16 10:00:00,44.91,45.03,44.87,44.96,161823.0,37.4277,37.5277,37.3943,37.4693,161823.0
2019-09-16 10:10:00,44.97,45.03,44.93,44.96,128488.0,37.4777,37.5277,37.4443,37.4693,128488.0
2019-09-16 10:20:00,44.96,45.05,44.88,44.89,107178.0,37.4693,37.5443,37.4027,37.411,107178.0
2019-09-16 10:30:00,44.9,44.94,44.84,44.86,105056.0,37.4193,37.4527,37.3693,37.386,105056.0
2019-09-16 10:40:00,44.85,44.89,44.78,44.79,84203.0,37.3777,37.411,37.3193,37.3277,84203.0
2019-09-16 10:50:00,44.79,44.85,44.77,44.84,68743.0,37.3277,37.3777,37.311,37.3693,68743.0
2019-09-16 11:00:00,44.85,44.87,44.75,44.78,96491.0,37.3777,37.3943,37.2943,37.3193,96491.0
2019-09-16 11:10:00,44.79,44.87,44.78,44.79,54507.0,37.3277,37.3943,37.3193,37.3277,54507.0
2019-09-16 11:20:00,44.79,44.8,44.69,44.69,101345.0,37.3277,37.336,37.2443,37.2443,101345.0
2019-09-16 11:30:00,44.69,44.72,44.64,44.7,114576.0,37.2443,37.2693,37.2027,37.2527,114576.0
2019-09-16 11:40:00,44.69,44.69,44.62,44.63,72533.0,37.2443,37.2443,37.186,37.1943,72533.0
2019-09-16 11:50:00,44.62,44.69,44.57,44.62,90462.0,37.186,37.2443,37.1443,37.186,90462.0
2019-09-16 12:00:00,44.62,44.65,44.6,44.61,56274.0,37.186,37.211,37.1693,37.1777,56274.0
2019-09-16 12:10:00,44.61,44.69,44.61,44.67,51190.0,37.1777,37.2443,37.1777,37.2277,51190.0
2019-09-16 12:20:00,44.67,44.78,44.66,44.74,139186.0,37.2277,37.3193,37.2193,37.286,139186.0
2019-09-16 12:30:00,44.74,44.75,44.69,44.73,63978.0,37.286,37.2943,37.2443,37.2777,63978.0
2019-09-16 12:40:00,44.73,44.74,44.64,44.71,72707.0,37.2777,37.286,37.2027,37.261,72707.0
2019-09-16 12:50:00,44.71,44.76,44.68,44.71,72393.0,37.261,37.3027,37.236,37.261,72393.0
2019-09-16 13:00:00,44.7,44.75,44.68,44.73,84093.0,37.2527,37.2943,37.236,37.2777,84093.0
2019-09-16 13:10:00,44.73,44.75,44.69,44.69,51020.0,37.2777,37.2943,37.2443,37.2443,51020.0
2019-09-16 13:20:00,44.69,44.72,44.65,44.7,84168.0,37.2443,37.2693,37.211,37.2527,84168.0
2019-09-16 13:30:00,44.7,44.71,44.64,44.66,59429.0,37.2527,37.261,37.2027,37.2193,59429.0
2019-09-16 13:40:00,44.66,44.71,44.64,44.66,67706.0,37.2193,37.261,37.2027,37.2193,67706.0
2019-09-16 13:50:00,44.66,44.68,44.64,44.65,54104.0,37.2193,37.236,37.2027,37.211,54104.0
2019-09-16 14:00:00,44.66,44.74,44.64,44.66,105145.0,37.2193,37.286,37.2027,37.2193,105145.0
2019-09-16 14:10:00,44.66,44.7,44.64,44.69,90357.0,37.2193,37.2527,37.2027,37.2443,90357.0
2019-09-16 14:20:00,44.7,44.77,44.69,44.77,72599.0,37.2527,37.311,37.2443,37.311,72599.0
2019-09-16 14:30:00,44.76,44.76,44.66,44.66,88390.0,37.3027,37.3027,37.2193,37.2193,88390.0
2019-09-16 14:40:00,44.67,44.73,44.66,44.72,86425.0,37.2277,37.2777,37.2193,37.2693,86425.0
2019-09-16 14:50:00,44.73,44.75,44.71,44.72,58764.0,37.2777,37.2943,37.261,37.2693,58764.0
2019-09-16 15:00:00,44.72,44.74,44.66,44.66,70392.0,37.2693,37.286,37.2193,37.2193,70392.0
2019-09-16 15:10:00,44.67,44.74,44.66,44.73,97186.0,37.2277,37.286,37.2193,37.2777,97186.0
2019-09-16 15:20:00,44.73,44.74,44.69,44.7,144420.0,37.2777,37.286,37.2443,37.2527,144420.0
2019-09-16 15:30:00,44.7,44.7,44.63,44.7,279563.0,37.2527,37.2527,37.1943,37.2527,279563.0
2019-09-16 15:40:00,44.69,44.75,44.68,44.73,368551.0,37.2443,37.2943,37.236,37.2777,368551.0
2019-09-16 15:50:00,44.73,44.8,44.73,44.74,702977.0,37.2777,37.336,37.2777,37.286,702977.0
2019-09-17 09:30:00,44.5,44.5,43.87,44.05,656148.0,37.086,37.086,36.5609,36.711,656148.0
2019-09-17 09:40:00,44.04,44.17,43.95,43.95,700694.0,36.7026,36.811,36.6276,36.6276,700694.0
2019-09-17 09:50:00,43.95,43.97,43.79,43.86,376431.0,36.6276,36.6443,36.4943,36.5526,376431.0
2019-09-17 10:00:00,43.87,43.93,43.72,43.74,305768.0,36.5609,36.6109,36.4359,36.4526,305768.0
2019-09-17 10:10:00,43.73,43.83,43.69,43.69,305553.0,36.4443,36.5276,36.4109,36.4109,305553.0
2019-09-17 10:20:00,43.69,43.71,43.55,43.56,273691.0,36.4109,36.4276,36.2943,36.3026,273691.0
2019-09-17 10:30:00,43.55,43.86,43.55,43.85,425547.0,36.2943,36.5526,36.2943,36.5443,425547.0
2019-09-17 10:40:00,43.86,43.93,43.78,43.93,153299.0,36.5526,36.6109,36.4859,36.6109,153299.0
2019-09-17 10:50:00,43.92,43.93,43.78,43.79,152070.0,36.6026,36.6109,36.4859,36.4943,152070.0
2019-09-17 11:00:00,43.8,43.91,43.78,43.88,127363.0,36.5026,36.5943,36.4859,36.5693,127363.0
2019-09-17 11:10:00,43.88,43.9,43.8,43.82,85441.0,36.5693,36.5859,36.5026,36.5193,85441.0
2019-09-17 11:20:00,43.82,44.03,43.81,44.0,253007.0,36.5193,36.6943,36.5109,36.6693,253007.0
2019-09-17 11:30:00,44.01,44.07,43.94,44.06,141483.0,36.6776,36.7276,36.6193,36.7193,141483.0
2019-09-17 11:40:00,44.07,44.1,44.0,44.0,105804.0,36.7276,36.7526,36.6693,36.6693,105804.0
2019-09-17 11:50:00,44.0,44.08,44.0,44.07,100203.0,36.6693,36.736,36.6693,36.7276,100203.0
2019-09-17 12:00:00,44.07,44.09,43.98,43.98,145269.0,36.7276,36.7443,36.6526,36.6526,145269.0
2019-09-17 12:10:00,43.98,44.05,43.97,44.0,122234.0,36.6526,36.711,36.6443,36.6693,122234.0
2019-09-17 12:20:00,44.0,44.12,43.98,44.11,187801.0,36.6693,36.7693,36.6526,36.761,187801.0
2019-09-17 12:30:00,44.12,44.13,44.04,44.05,183791.0,36.7693,36.7776,36.7026,36.711,183791.0
2019-09-17 12:40:00,44.05,44.06,44.01,44.04,165848.0,36.711,36.7193,36.6776,36.7026,165848.0
2019-09-17 12:50:00,44.04,44.17,44.03,44.16,164903.0,36.7026,36.811,36.6943,36.8026,164903.0
2019-09-17 13:00:00,44.16,44.19,44.11,44.16,157815.0,36.8026,36.8276,36.761,36.8026,157815.0
2019-09-17 13:10:00,44.17,44.23,44.16,44.21,72526.0,36.811,36.861,36.8026,36.8443,72526.0
2019-09-17 13:20:00,44.21,44.24,44.18,44.2,89825.0,36.8443,36.8693,36.8193,36.836,89825.0
2019-09-17 13:30:00,44.19,44.2,44.15,44.17,106904.0,36.8276,36.836,36.7943,36.811,106904.0
2019-09-17 13:40:00,44.17,44.18,44.11,44.15,101048.0,36.811,36.8193,36.761,36.7943,101048.0
2019-09-17 13:50:00,44.15,44.24,44.15,44.19,180325.0,36.7943,36.8693,36.7943,36.8276,180325.0
2019-09-17 14:00:00,44.2,44.26,44.15,44.17,110316.0,36.836,36.886,36.7943,36.811,110316.0
2019-09-17 14:10:00,44.18,44.25,44.18,44.19,107480.0,36.8193,36.8776,36.8193,36.8276,107480.0
2019-09-17 14:20:00,44.19,44.2,44.14,44.2,82718.0,36.8276,36.836,36.786,36.836,82718.0
2019-09-17 14:30:00,44.19,44.23,44.19,44.19,82436.0,36.8276,36.861,36.8276,36.8276,82436.0
2019-09-17 14:40:00,44.2,44.24,44.19,44.24,89570.0,36.836,36.8693,36.8276,36.8693,89570.0
2019-09-17 14:50:00,44.24,44.26,44.17,44.18,92696.0,36.8693,36.886,36.811,36.8193,92696.0
2019-09-17 15:00:00,44.18,44.22,44.15,44.19,102040.0,36.8193,36.8526,36.7943,36.8276,102040.0
2019-09-17 15:10:00,44.2,44.2,44.13,44.13,97665.0,36.836,36.836,36.7776,36.7776,97665.0
2019-09-17 15:20:00,44.13,44.18,44.12,44.12,209384.0,36.7776,36.8193,36.7693,36.7693,209384.0
2019-09-17 15:30:00,44.13,44.21,44.1,44.2,199954.0,36.7776,36.8443,36.7526,36.836,199954.0
2019-09-17 15:40:00,44.2,44.2,44.16,44.16,199909.0,36.836,36.836,36.8026,36.8026,199909.0
2019-09-17 15:50:00,44.17,44.22,44.07,44.19,975512.0,36.811,36.8526,36.7276,36.8276,975512.0
2019-09-18 09:30:00,43.91,44.12,43.65,44.09,281390.0,36.5943,36.7693,36.3776,36.7443,281390.0
2019-09-18 09:40:00,44.08,44.08,43.94,43.95,133575.0,36.736,36.736,36.6193,36.6276,133575.0
2019-09-18 09:50:00,43.95,44.07,43.92,43.93,149677.0,36.6276,36.7276,36.6026,36.6109,149677.0
2019-09-18 10:00:00,43.92,43.96,43.82,43.86,104673.0,36.6026,36.6359,36.5193,36.5526,104673.0
2019-09-18 10:10:00,43.87,43.99,43.85,43.85,137338.0,36.5609,36.6609,36.5443,36.5443,137338.0
2019-09-18 10:20:00,43.84,43.93,43.82,43.93,160309.0,36.5359,36.6109,36.5193,36.6109,160309.0
2019-09-18 10:30:00,43.93,43.99,43.92,43.94,90106.0,36.6109,36.6609,36.6026,36.6193,90106.0
2019-09-18 10:40:00,43.95,44.0,43.92,43.93,52746.0,36.6276,36.6693,36.6026,36.6109,52746.0
2019-09-18 10:50:00,43.93,43.96,43.86,43.91,85600.0,36.6109,36.6359,36.5526,36.5943,85600.0
2019-09-18 11:00:00,43.91,43.92,43.8,43.83,114162.0,36.5943,36.6026,36.5026,36.5276,114162.0
2019-09-18 11:10:00,43.83,43.84,43.74,43.8,152495.0,36.5276,36.5359,36.4526,36.5026,152495.0
2019-09-18 11:20:00,43.8,43.81,43.76,43.77,79551.0,36.5026,36.5109,36.4693,36.4776,79551.0
2019-09-18 11:30:00,43.77,43.78,43.68,43.71,88120.0,36.4776,36.4859,36.4026,36.4276,88120.0
2019-09-18 11:40:00,43.71,43.76,43.7,43.71,100717.0,36.4276,36.4693,36.4193,36.4276,100717.0
2019-09-18 11:50:00,43.72,43.87,43.71,43.87,79440.0,36.4359,36.5609,36.4276,36.5609,79440.0
2019-09-18 12:00:00,43.87,43.9,43.85,43.89,92829.0,36.5609,36.5859,36.5443,36.5776,92829.0
2019-09-18 12:10:00,43.89,43.89,43.83,43.84,92841.0,36.5776,36.5776,36.5276,36.5359,92841.0
2019-09-18 12:20:00,43.85,43.89,43.84,43.87,69642.0,36.5443,36.5776,36.5359,36.5609,69642.0
2019-09-18 12:30:00,43.87,43.98,43.87,43.98,100463.0,36.5609,36.6526,36.5609,36.6526,100463.0
2019-09-18 12:40:00,43.98,44.03,43.97,44.01,62164.0,36.6526,36.6943,36.6443,36.6776,62164.0
2019-09-18 12:50:00,44.01,44.01,43.96,43.96,46543.0,36.6776,36.6776,36.6359,36.6359,46543.0
2019-09-18 13:00:00,43.96,43.99,43.92,43.97,73315.0,36.6359,36.6609,36.6026,36.6443,73315.0
2019-09-18 13:10:00,43.97,43.98,43.91,43.92,56950.0,36.6443,36.6526,36.5943,36.6026,56950.0
2019-09-18 13:20:00,43.92,43.99,43.9,43.95,489808.0,36.6026,36.6609,36.5859,36.6276,489808.0
2019-09-18 13:30:00,43.95,44.01,43.93,43.98,200901.0,36.6276,36.6776,36.6109,36.6526,200901.0
2019-09-18 13:40:00,43.99,44.09,43.99,44.08,85183.0,36.6609,36.7443,36.6609,36.736,85183.0
2019-09-18 13:50:00,44.08,44.16,44.06,44.13,128327.0,36.736,36.8026,36.7193,36.7776,128327.0
2019-09-18 14:00:00,44.13,44.34,44.02,44.2,278215.0,36.7776,36.9526,36.686,36.836,278215.0
2019-09-18 14:10:00,44.21,44.22,44.04,44.16,360461.0,36.8443,36.8526,36.7026,36.8026,360461.0
2019-09-18 14:20:00,44.16,44.32,44.15,44.21,280103.0,36.8026,36.936,36.7943,36.8443,280103.0
2019-09-18 14:30:00,44.21,44.21,44.06,44.14,285051.0,36.8443,36.8443,36.7193,36.786,285051.0
2019-09-18 14:40:00,44.14,44.3,44.12,44.27,242427.0,36.786,36.9193,36.7693,36.8943,242427.0
2019-09-18 14:50:00,44.28,44.3,44.15,44.17,186149.0,36.9026,36.9193,36.7943,36.811,186149.0
2019-09-18 15:00:00,44.17,44.28,44.16,44.27,152375.0,36.811,36.9026,36.8026,36.8943,152375.0
2019-09-18 15:10:00,44.27,44.33,44.25,44.33,198508.0,36.8943,36.9443,36.8776,36.9443,198508.0
2019-09-18 15:20:00,44.33,44.35,44.26,44.33,192236.0,36.9443,36.961,36.886,36.9443,192236.0
2019-09-18 15:30:00,44.33,44.49,44.32,44.45,326251.0,36.9443,37.0776,36.936,37.0443,326251.0
2019-09-18 15:40:00,44.45,44.47,44.38,44.39,293415.0,37.0443,37.061,36.986,36.9943,293415.0
2019-09-18 15:50:00,44.39,44.42,44.29,44.36,599649.0,36.9943,37.0193,36.911,36.9693,599649.0
2019-09-19 09:30:00,44.21,44.32,44.03,44.19,510800.0,36.8443,36.936,36.6943,36.8276,510800.0
2019-09-19 09:40:00,44.19,44.26,44.12,44.22,191818.0,36.8276,36.886,36.7693,36.8526,191818.0
2019-09-19 09:50:00,44.22,44.25,44.15,44.23,132748.0,36.8526,36.8776,36.7943,36.861,132748.0
2019-09-19 10:00:00,44.23,44.26,44.1,44.15,115831.0,36.861,36.886,36.7526,36.7943,115831.0
2019-09-19 10:10:00,44.15,44.28,44.12,44.26,125939.0,36.7943,36.9026,36.7693,36.886,125939.0
2019-09-19 10:20:00,44.26,44.32,44.24,44.25,198434.0,36.886,36.936,36.8693,36.8776,198434.0
2019-09-19 10:30:00,44.26,44.35,44.21,44.31,152448.0,36.886,36.961,36.8443,36.9276,152448.0
2019-09-19 10:40:00,44.31,44.36,44.28,44.33,142956.0,36.9276,36.9693,36.9026,36.9443,142956.0
2019-09-19 10:50:00,44.32,44.33,44.26,44.29,88044.0,36.936,36.9443,36.886,36.911,88044.0
2019-09-19 11:00:00,44.29,44.36,44.27,44.34,148785.0,36.911,36.9693,36.8943,36.9526,148785.0
2019-09-19 11:10:00,44.34,44.41,44.33,44.38,108147.0,36.9526,37.011,36.9443,36.986,108147.0
2019-09-19 11:20:00,44.38,44.45,44.36,44.43,92026.0,36.986,37.0443,36.9693,37.0276,92026.0
2019-09-19 11:30:00,44.43,44.45,44.4,44.44,74386.0,37.0276,37.0443,37.0026,37.036,74386.0
2019-09-19 11:40:00,44.43,44.47,44.39,44.41,122324.0,37.0276,37.061,36.9943,37.011,122324.0
2019-09-19 11:50:00,44.4,44.43,44.38,44.4,82773.0,37.0026,37.0276,36.986,37.0026,82773.0
2019-09-19 12:00:00,44.39,44.4,44.32,44.34,59786.0,36.9943,37.0026,36.936,36.9526,59786.0
2019-09-19 12:10:00,44.34,44.39,44.32,44.33,55346.0,36.9526,36.9943,36.936,36.9443,55346.0
2019-09-19 12:20:00,44.33,44.36,44.3,44.3,106579.0,36.9443,36.9693,36.9193,36.9193,106579.0
2019-09-19 12:30:00,44.3,44.32,44.25,44.32,80918.0,36.9193,36.936,36.8776,36.936,80918.0
2019-09-19 12:40:00,44.32,44.35,44.29,44.33,50750.0,36.936,36.961,36.911,36.9443,50750.0
2019-09-19 12:50:00,44.33,44.39,44.3,44.36,77434.0,36.9443,36.9943,36.9193,36.9693,77434.0
2019-09-19 13:00:00,44.36,44.38,44.32,44.34,100337.0,36.9693,36.986,36.936,36.9526,100337.0
2019-09-19 13:10:00,44.33,44.4,44.32,44.4,87650.0,36.9443,37.0026,36.936,37.0026,87650.0
2019-09-19 13:20:00,44.4,44.44,44.39,44.42,64825.0,37.0026,37.036,36.9943,37.0193,64825.0
2019-09-19 13:30:00,44.41,44.42,44.28,44.32,78652.0,37.011,37.0193,36.9026,36.936,78652.0
2019-09-19 13:40:00,44.32,44.33,44.25,44.29,53534.0,36.936,36.9443,36.8776,36.911,53534.0
2019-09-19 13:50:00,44.29,44.31,44.23,44.25,99235.0,36.911,36.9276,36.861,36.8776,99235.0
2019-09-19 14:00:00,44.24,44.27,44.23,44.26,45150.0,36.8693,36.8943,36.861,36.886,45150.0
2019-09-19 14:10:00,44.26,44.28,44.21,44.22,61012.0,36.886,36.9026,36.8443,36.8526,61012.0
2019-09-19 14:20:00,44.23,44.24,44.18,44.19,49919.0,36.861,36.8693,36.8193,36.8276,49919.0
2019-09-19 14:30:00,44.19,44.19,44.12,44.15,95906.0,36.8276,36.8276,36.7693,36.7943,95906.0
2019-09-19 14:40:00,44.15,44.18,44.12,44.15,94953.0,36.7943,36.8193,36.7693,36.7943,94953.0
2019-09-19 14:50:00,44.15,44.16,44.1,44.1,84157.0,36.7943,36.8026,36.7526,36.7526,84157.0
2019-09-19 15:00:00,44.09,44.13,44.05,44.07,128466.0,36.7443,36.7776,36.711,36.7276,128466.0
2019-09-19 15:10:00,44.07,44.08,44.01,44.05,73409.0,36.7276,36.736,36.6776,36.711,73409.0
2019-09-19 15:20:00,44.05,44.07,44.0,44.01,89411.0,36.711,36.7276,36.6693,36.6776,89411.0
2019-09-19 15:30:00,44.0,44.06,43.96,44.05,192379.0,36.6693,36.7193,36.6359,36.711,192379.0
2019-09-19 15:40:00,44.06,44.08,43.93,43.93,259491.0,36.7193,36.736,36.6109,36.6109,259491.0
2019-09-19 15:50:00,43.94,44.04,43.9,44.01,573628.0,36.6193,36.7026,36.5859,36.6776,573628.0
2019-09-20 09:30:00,44.22,44.39,44.09,44.14,1671818.0,36.8526,36.9943,36.7443,36.786,1671818.0
2019-09-20 09:40:00,44.14,44.26,44.02,44.06,243876.0,36.786,36.886,36.686,36.7193,243876.0
2019-09-20 09:50:00,44.05,44.23,44.04,44.2,128186.0,36.711,36.861,36.7026,36.836,128186.0
2019-09-20 10:00:00,44.2,44.37,44.12,44.37,276962.0,36.836,36.9776,36.7693,36.9776,276962.0
2019-09-20 10:10:00,44.37,44.49,44.37,44.45,240564.0,36.9776,37.0776,36.9776,37.0443,240564.0
2019-09-20 10:20:00,44.45,44.5,44.39,44.48,134107.0,37.0443,37.086,36.9943,37.0693,134107.0
2019-09-20 10:30:00,44.48,44.55,44.42,44.45,128939.0,37.0693,37.1276,37.0193,37.0443,128939.0
2019-09-20 10:40:00,44.45,44.6,44.41,44.54,137739.0,37.0443,37.1693,37.011,37.1193,137739.0
2019-09-20 10:50:00,44.53,44.53,44.4,44.48,105700.0,37.111,37.111,37.0026,37.0693,105700.0
2019-09-20 11:00:00,44.47,44.5,44.44,44.46,69093.0,37.061,37.086,37.036,37.0526,69093.0
2019-09-20 11:10:00,44.46,44.48,44.31,44.35,125554.0,37.0526,37.0693,36.9276,36.961,125554.0
2019-09-20 11:20:00,44.36,44.47,44.35,44.41,82785.0,36.9693,37.061,36.961,37.011,82785.0
2019-09-20 11:30:00,44.41,44.44,44.33,44.33,82086.0,37.011,37.036,36.9443,36.9443,82086.0
2019-09-20 11:40:00,44.32,44.35,44.29,44.31,103940.0,36.936,36.961,36.911,36.9276,103940.0
2019-09-20 11:50:00,44.32,44.42,44.31,44.4,71303.0,36.936,37.0193,36.9276,37.0026,71303.0
2019-09-20 12:00:00,44.4,44.42,44.36,44.4,69866.0,37.0026,37.0193,36.9693,37.0026,69866.0
2019-09-20 12:10:00,44.4,44.49,44.4,44.43,98206.0,37.0026,37.0776,37.0026,37.0276,98206.0
2019-09-20 12:20:00,44.44,44.48,44.43,44.46,57662.0,37.036,37.0693,37.0276,37.0526,57662.0
2019-09-20 12:30:00,44.47,44.47,44.39,44.41,84697.0,37.061,37.061,36.9943,37.011,84697.0
2019-09-20 12:40:00,44.41,44.42,44.36,44.38,46705.0,37.011,37.0193,36.9693,36.986,46705.0
2019-09-20 12:50:00,44.38,44.39,44.34,44.38,48345.0,36.986,36.9943,36.9526,36.986,48345.0
2019-09-20 13:00:00,44.38,44.4,44.33,44.36,61416.0,36.986,37.0026,36.9443,36.9693,61416.0
2019-09-20 13:10:00,44.36,44.36,43.93,44.15,347845.0,36.9693,36.9693,36.6109,36.7943,347845.0
2019-09-20 13:20:00,44.15,44.15,44.03,44.09,138033.0,36.7943,36.7943,36.6943,36.7443,138033.0
2019-09-20 13:30:00,44.09,44.13,44.03,44.1,108318.0,36.7443,36.7776,36.6943,36.7526,108318.0
2019-09-20 13:40:00,44.09,44.11,44.01,44.02,130564.0,36.7443,36.761,36.6776,36.686,130564.0
2019-09-20 13:50:00,44.02,44.09,43.98,44.07,112149.0,36.686,36.7443,36.6526,36.7276,112149.0
2019-09-20 14:00:00,44.1,44.16,44.08,44.1,118584.0,36.7526,36.8026,36.736,36.7526,118584.0
2019-09-20 14:10:00,44.1,44.15,44.09,44.13,74749.0,36.7526,36.7943,36.7443,36.7776,74749.0
2019-09-20 14:20:00,44.13,44.18,44.11,44.13,81673.0,36.7776,36.8193,36.761,36.7776,81673.0
2019-09-20 14:30:00,44.13,44.21,44.12,44.17,73072.0,36.7776,36.8443,36.7693,36.811,73072.0
2019-09-20 14:40:00,44.18,44.2,44.15,44.18,69612.0,36.8193,36.836,36.7943,36.8193,69612.0
2019-09-20 14:50:00,44.19,44.19,44.09,44.12,82438.0,36.8276,36.8276,36.7443,36.7693,82438.0
2019-09-20 15:00:00,44.12,44.17,44.1,44.1,97171.0,36.7693,36.811,36.7526,36.7526,97171.0
2019-09-20 15:10:00,44.1,44.11,43.96,43.97,119943.0,36.7526,36.761,36.6359,36.6443,119943.0
2019-09-20 15:20:00,43.97,43.99,43.85,43.87,203250.0,36.6443,36.6609,36.5443,36.5609,203250.0
2019-09-20 15:30:00,43.88,43.96,43.86,43.89,276140.0,36.5693,36.6359,36.5526,36.5776,276140.0
2019-09-20 15:40:00,43.89,43.91,43.81,43.83,457594.0,36.5776,36.5943,36.5109,36.5276,457594.0
2019-09-20 15:50:00,43.84,43.89,43.63,43.63,1862941.0,36.5359,36.5776,36.3609,36.3609,1862941.0
2019-09-23 09:30:00,43.27,43.51,43.07,43.36,396957.0,36.0609,36.2609,35.8942,36.1359,396957.0
2019-09-23 09:40:00,43.37,43.49,43.33,43.39,208122.0,36.1442,36.2443,36.1109,36.1609,208122.0
2019-09-23 09:50:00,43.39,43.44,43.27,43.29,188455.0,36.1609,36.2026,36.0609,36.0776,188455.0
2019-09-23 10:00:00,43.28,43.34,43.14,43.16,140539.0,36.0692,36.1192,35.9526,35.9692,140539.0
2019-09-23 10:10:00,43.16,43.16,42.94,43.02,286234.0,35.9692,35.9692,35.7859,35.8526,286234.0
2019-09-23 10:20:00,43.03,43.12,43.0,43.1,232866.0,35.8609,35.9359,35.8359,35.9192,232866.0
2019-09-23 10:30:00,43.1,43.18,43.07,43.11,182622.0,35.9192,35.9859,35.8942,35.9276,182622.0
2019-09-23 10:40:00,43.11,43.16,43.07,43.16,87684.0,35.9276,35.9692,35.8942,35.9692,87684.0
2019-09-23 10:50:00,43.15,43.24,43.15,43.22,113675.0,35.9609,36.0359,35.9609,36.0192,113675.0
2019-09-23 11:00:00,43.22,43.33,43.22,43.28,187795.0,36.0192,36.1109,36.0192,36.0692,187795.0
2019-09-23 11:10:00,43.29,43.4,43.29,43.38,100705.0,36.0776,36.1692,36.0776,36.1526,100705.0
2019-09-23 11:20:00,43.39,43.44,43.36,43.4,121499.0,36.1609,36.2026,36.1359,36.1692,121499.0
2019-09-23 11:30:00,43.4,43.47,43.38,43.42,164879.0,36.1692,36.2276,36.1526,36.1859,164879.0
2019-09-23 11:40:00,43.42,43.5,43.4,43.49,93654.0,36.1859,36.2526,36.1692,36.2443,93654.0
2019-09-23 11:50:00,43.5,43.51,43.44,43.48,97028.0,36.2526,36.2609,36.2026,36.2359,97028.0
2019-09-23 12:00:00,43.49,43.53,43.44,43.52,132092.0,36.2443,36.2776,36.2026,36.2693,132092.0
2019-09-23 12:10:00,43.53,43.54,43.5,43.53,93980.0,36.2776,36.2859,36.2526,36.2776,93980.0
2019-09-23 12:20:00,43.53,43.62,43.51,43.6,111054.0,36.2776,36.3526,36.2609,36.3359,111054.0
2019-09-23 12:30:00,43.6,43.62,43.56,43.58,51344.0,36.3359,36.3526,36.3026,36.3193,51344.0
2019-09-23 12:40:00,43.58,43.64,43.57,43.61,99781.0,36.3193,36.3693,36.3109,36.3443,99781.0
2019-09-23 12:50:00,43.61,43.61,43.53,43.55,78172.0,36.3443,36.3443,36.2776,36.2943,78172.0
2019-09-23 13:00:00,43.56,43.61,43.56,43.59,49044.0,36.3026,36.3443,36.3026,36.3276,49044.0
2019-09-23 13:10:00,43.59,43.61,43.57,43.58,35889.0,36.3276,36.3443,36.3109,36.3193,35889.0
2019-09-23 13:20:00,43.58,43.62,43.56,43.6,62507.0,36.3193,36.3526,36.3026,36.3359,62507.0
2019-09-23 13:30:00,43.6,43.64,43.6,43.63,39332.0,36.3359,36.3693,36.3359,36.3609,39332.0
2019-09-23 13:40:00,43.63,43.73,43.62,43.72,108977.0,36.3609,36.4443,36.3526,36.4359,108977.0
2019-09-23 13:50:00,43.72,43.73,43.69,43.72,59882.0,36.4359,36.4443,36.4109,36.4359,59882.0
2019-09-23 14:00:00,43.71,43.78,43.71,43.76,183128.0,36.4276,36.4859,36.4276,36.4693,183128.0
2019-09-23 14:10:00,43.76,43.77,43.66,43.67,89264.0,36.4693,36.4776,36.3859,36.3943,89264.0
2019-09-23 14:20:00,43.66,43.67,43.62,43.63,81533.0,36.3859,36.3943,36.3526,36.3609,81533.0
2019-09-23 14:30:00,43.62,43.63,43.57,43.58,66917.0,36.3526,36.3609,36.3109,36.3193,66917.0
2019-09-23 14:40:00,43.58,43.63,43.57,43.63,57472.0,36.3193,36.3609,36.3109,36.3609,57472.0
2019-09-23 14:50:00,43.63,43.64,43.58,43.64,69495.0,36.3609,36.3693,36.3193,36.3693,69495.0
2019-09-23 15:00:00,43.64,43.71,43.63,43.67,114099.0,36.3693,36.4276,36.3609,36.3943,114099.0
2019-09-23 15:10:00,43.68,43.69,43.66,43.67,47112.0,36.4026,36.4109,36.3859,36.3943,47112.0
2019-09-23 15:20:00,43.67,43.72,43.67,43.7,97891.0,36.3943,36.4359,36.3943,36.4193,97891.0
2019-09-23 15:30:00,43.69,43.74,43.64,43.66,219488.0,36.4109,36.4526,36.3693,36.3859,219488.0
2019-09-23 15:40:00,43.65,43.66,43.6,43.63,271831.0,36.3776,36.3859,36.3359,36.3609,271831.0
2019-09-23 15:50:00,43.63,43.64,43.52,43.55,614469.0,36.3609,36.3693,36.2693,36.2943,614469.0
2019-09-24 09:30:00,43.77,43.77,43.54,43.61,274211.0,36.4776,36.4776,36.2859,36.3443,274211.0
2019-09-24 09:40:00,43.61,43.65,43.42,43.5,200045.0,36.3443,36.3776,36.1859,36.2526,200045.0
2019-09-24 09:50:00,43.5,43.66,43.49,43.54,91615.0,36.2526,36.3859,36.2443,36.2859,91615.0
2019-09-24 10:00:00,43.53,43.53,43.17,43.2,290778.0,36.2776,36.2776,35.9776,36.0026,290778.0
2019-09-24 10:10:00,43.19,43.22,43.08,43.19,185828.0,35.9942,36.0192,35.9026,35.9942,185828.0
2019-09-24 10:20:00,43.2,43.26,43.1,43.11,182908.0,36.0026,36.0526,35.9192,35.9276,182908.0
2019-09-24 10:30:00,43.11,43.24,43.08,43.19,198911.0,35.9276,36.0359,35.9026,35.9942,198911.0
2019-09-24 10:40:00,43.19,43.25,43.15,43.22,132028.0,35.9942,36.0442,35.9609,36.0192,132028.0
2019-09-24 10:50:00,43.21,43.24,43.1,43.14,95728.0,36.0109,36.0359,35.9192,35.9526,95728.0
2019-09-24 11:00:00,43.13,43.14,43.05,43.13,174382.0,35.9442,35.9526,35.8776,35.9442,174382.0
2019-09-24 11:10:00,43.13,43.16,43.1,43.13,87790.0,35.9442,35.9692,35.9192,35.9442,87790.0
2019-09-24 11:20:00,43.13,43.15,43.04,43.08,124998.0,35.9442,35.9609,35.8692,35.9026,124998.0
2019-09-24 11:30:00,43.08,43.11,42.88,42.9,277649.0,35.9026,35.9276,35.7359,35.7526,277649.0
2019-09-24 11:40:00,42.9,42.98,42.86,42.95,218921.0,35.7526,35.8192,35.7192,35.7942,218921.0
2019-09-24 11:50:00,42.96,42.99,42.91,42.92,80674.0,35.8026,35.8276,35.7609,35.7692,80674.0
2019-09-24 12:00:00,42.92,43.04,42.88,43.01,96976.0,35.7692,35.8692,35.7359,35.8442,96976.0
2019-09-24 12:10:00,43.01,43.04,42.94,42.94,101467.0,35.8442,35.8692,35.7859,35.7859,101467.0
2019-09-24 12:20:00,42.93,42.96,42.77,42.84,196749.0,35.7776,35.8026,35.6442,35.7025,196749.0
2019-09-24 12:30:00,42.84,42.84,42.68,42.69,123569.0,35.7025,35.7025,35.5692,35.5775,123569.0
2019-09-24 12:40:00,42.69,42.69,42.59,42.66,129580.0,35.5775,35.5775,35.4942,35.5525,129580.0
2019-09-24 12:50:00,42.67,42.67,42.49,42.51,119630.0,35.5609,35.5609,35.4109,35.4275,119630.0
2019-09-24 13:00:00,42.51,42.65,42.5,42.59,201087.0,35.4275,35.5442,35.4192,35.4942,201087.0
2019-09-24 13:10:00,42.59,42.6,42.49,42.55,79452.0,35.4942,35.5025,35.4109,35.4609,79452.0
2019-09-24 13:20:00,42.55,42.55,42.4,42.41,109975.0,35.4609,35.4609,35.3359,35.3442,109975.0
2019-09-24 13:30:00,42.42,42.54,42.42,42.53,109816.0,35.3525,35.4525,35.3525,35.4442,109816.0
2019-09-24 13:40:00,42.53,42.58,42.48,42.58,232835.0,35.4442,35.4859,35.4025,35.4859,232835.0
2019-09-24 13:50:00,42.58,42.64,42.56,42.59,197947.0,35.4859,35.5359,35.4692,35.4942,197947.0
2019-09-24 14:00:00,42.59,42.6,42.39,42.39,198836.0,35.4942,35.5025,35.3275,35.3275,198836.0
2019-09-24 14:10:00,42.39,42.77,42.36,42.7,455268.0,35.3275,35.6442,35.3025,35.5859,455268.0
2019-09-24 14:20:00,42.7,42.7,42.57,42.63,132645.0,35.5859,35.5859,35.4775,35.5275,132645.0
2019-09-24 14:30:00,42.63,42.72,42.55,42.59,282339.0,35.5275,35.6025,35.4609,35.4942,282339.0
2019-09-24 14:40:00,42.59,42.62,42.44,42.5,157737.0,35.4942,35.5192,35.3692,35.4192,157737.0
2019-09-24 14:50:00,42.5,42.53,42.42,42.42,192645.0,35.4192,35.4442,35.3525,35.3525,192645.0
2019-09-24 15:00:00,42.42,42.6,42.4,42.54,183035.0,35.3525,35.5025,35.3359,35.4525,183035.0
2019-09-24 15:10:00,42.54,42.64,42.53,42.59,152624.0,35.4525,35.5359,35.4442,35.4942,152624.0
2019-09-24 15:20:00,42.59,42.6,42.42,42.47,310195.0,35.4942,35.5025,35.3525,35.3942,310195.0
2019-09-24 15:30:00,42.45,42.53,42.43,42.51,330298.0,35.3775,35.4442,35.3609,35.4275,330298.0
2019-09-24 15:40:00,42.51,42.62,42.49,42.59,575236.0,35.4275,35.5192,35.4109,35.4942,575236.0
2019-09-24 15:50:00,42.59,42.6,42.46,42.55,1794418.0,35.4942,35.5025,35.3859,35.4609,1794418.0
2019-09-25 09:30:00,42.35,42.88,42.35,42.8,301621.0,35.2942,35.7359,35.2942,35.6692,301621.0
2019-09-25 09:40:00,42.78,42.89,42.71,42.76,104735.0,35.6525,35.7442,35.5942,35.6359,104735.0
2019-09-25 09:50:00,42.75,42.81,42.63,42.66,103852.0,35.6275,35.6775,35.5275,35.5525,103852.0
2019-09-25 10:00:00,42.66,42.71,42.47,42.62,182547.0,35.5525,35.5942,35.3942,35.5192,182547.0
2019-09-25 10:10:00,42.63,42.68,42.57,42.59,194598.0,35.5275,35.5692,35.4775,35.4942,194598.0
2019-09-25 10:20:00,42.59,42.72,42.56,42.68,88839.0,35.4942,35.6025,35.4692,35.5692,88839.0
2019-09-25 10:30:00,42.66,42.81,42.66,42.77,164617.0,35.5525,35.6775,35.5525,35.6442,164617.0
2019-09-25 10:40:00,42.78,42.88,42.73,42.85,145969.0,35.6525,35.7359,35.6109,35.7109,145969.0
2019-09-25 10:50:00,42.85,43.05,42.79,43.02,195074.0,35.7109,35.8776,35.6609,35.8526,195074.0
2019-09-25 11:00:00,43.01,43.07,42.99,43.01,125690.0,35.8442,35.8942,35.8276,35.8442,125690.0
2019-09-25 11:10:00,43.01,43.06,42.93,43.02,151133.0,35.8442,35.8859,35.7776,35.8526,151133.0
2019-09-25 11:20:00,43.02,43.1,42.95,42.96,135947.0,35.8526,35.9192,35.7942,35.8026,135947.0
2019-09-25 11:30:00,42.95,43.09,42.95,43.08,98382.0,35.7942,35.9109,35.7942,35.9026,98382.0
2019-09-25 11:40:00,43.08,43.11,42.97,42.98,63071.0,35.9026,35.9276,35.8109,35.8192,63071.0
2019-09-25 11:50:00,42.98,43.01,42.95,43.0,63774.0,35.8192,35.8442,35.7942,35.8359,63774.0
2019-09-25 12:00:00,43.01,43.11,43.0,43.09,85452.0,35.8442,35.9276,35.8359,35.9109,85452.0
2019-09-25 12:10:00,43.09,43.16,43.04,43.06,111123.0,35.9109,35.9692,35.8692,35.8859,111123.0
2019-09-25 12:20:00,43.07,43.11,43.04,43.09,64501.0,35.8942,35.9276,35.8692,35.9109,64501.0
2019-09-25 12:30:00,43.08,43.14,43.07,43.08,72442.0,35.9026,35.9526,35.8942,35.9026,72442.0
2019-09-25 12:40:00,43.08,43.08,43.0,43.02,60689.0,35.9026,35.9026,35.8359,35.8526,60689.0
2019-09-25 12:50:00,43.02,43.07,42.98,43.0,108447.0,35.8526,35.8942,35.8192,35.8359,108447.0
2019-09-25 13:00:00,43.01,43.07,42.98,43.06,50967.0,35.8442,35.8942,35.8192,35.8859,50967.0
2019-09-25 13:10:00,43.05,43.07,42.96,42.97,106609.0,35.8776,35.8942,35.8026,35.8109,106609.0
2019-09-25 13:20:00,42.97,43.03,42.96,43.02,51666.0,35.8109,35.8609,35.8026,35.8526,51666.0
2019-09-25 13:30:00,43.03,43.04,42.98,43.01,110741.0,35.8609,35.8692,35.8192,35.8442,110741.0
2019-09-25 13:40:00,43.0,43.06,43.0,43.05,60828.0,35.8359,35.8859,35.8359,35.8776,60828.0
2019-09-25 13:50:00,43.05,43.12,43.05,43.09,52701.0,35.8776,35.9359,35.8776,35.9109,52701.0
2019-09-25 14:00:00,43.09,43.15,43.09,43.13,86497.0,35.9109,35.9609,35.9109,35.9442,86497.0
2019-09-25 14:10:00,43.13,43.15,43.08,43.09,58388.0,35.9442,35.9609,35.9026,35.9109,58388.0
2019-09-25 14:20:00,43.1,43.13,43.07,43.13,112935.0,35.9192,35.9442,35.8942,35.9442,112935.0
2019-09-25 14:30:00,43.12,43.13,43.07,43.09,82330.0,35.9359,35.9442,35.8942,35.9109,82330.0
2019-09-25 14:40:00,43.1,43.15,43.09,43.13,136081.0,35.9192,35.9609,35.9109,35.9442,136081.0
2019-09-25 14:50:00,43.14,43.14,43.04,43.05,103066.0,35.9526,35.9526,35.8692,35.8776,103066.0
2019-09-25 15:00:00,43.05,43.08,43.0,43.07,165346.0,35.8776,35.9026,35.8359,35.8942,165346.0
2019-09-25 15:10:00,43.07,43.11,43.06,43.08,100347.0,35.8942,35.9276,35.8859,35.9026,100347.0
2019-09-25 15:20:00,43.08,43.09,43.04,43.06,108261.0,35.9026,35.9109,35.8692,35.8859,108261.0
2019-09-25 15:30:00,43.06,43.14,43.05,43.12,250716.0,35.8859,35.9526,35.8776,35.9359,250716.0
2019-09-25 15:40:00,43.11,43.15,43.08,43.09,310442.0,35.9276,35.9609,35.9026,35.9109,310442.0
2019-09-25 15:50:00,43.1,43.15,43.02,43.05,598185.0,35.9192,35.9609,35.8526,35.8776,598185.0
2019-09-26 09:30:00,42.96,43.01,42.8,42.8,160548.0,35.8026,35.8442,35.6692,35.6692,160548.0
2019-09-26 09:40:00,42.78,42.97,42.77,42.91,88016.0,35.6525,35.8109,35.6442,35.7609,88016.0
2019-09-26 09:50:00,42.91,42.97,42.89,42.93,87457.0,35.7609,35.8109,35.7442,35.7776,87457.0
2019-09-26 10:00:00,42.93,42.99,42.88,42.9,111845.0,35.7776,35.8276,35.7359,35.7526,111845.0
2019-09-26 10:10:00,42.9,42.94,42.82,42.85,62742.0,35.7526,35.7859,35.6859,35.7109,62742.0
2019-09-26 10:20:00,42.86,42.89,42.78,42.89,58124.0,35.7192,35.7442,35.6525,35.7442,58124.0
2019-09-26 10:30:00,42.89,42.89,42.77,42.84,115513.0,35.7442,35.7442,35.6442,35.7025,115513.0
2019-09-26 10:40:00,42.84,42.87,42.82,42.85,90206.0,35.7025,35.7275,35.6859,35.7109,90206.0
2019-09-26 10:50:00,42.85,42.92,42.77,42.85,130700.0,35.7109,35.7692,35.6442,35.7109,130700.0
2019-09-26 11:00:00,42.84,42.86,42.74,42.82,85569.0,35.7025,35.7192,35.6192,35.6859,85569.0
2019-09-26 11:10:00,42.82,42.84,42.73,42.77,140880.0,35.6859,35.7025,35.6109,35.6442,140880.0
2019-09-26 11:20:00,42.77,42.77,42.64,42.69,77228.0,35.6442,35.6442,35.5359,35.5775,77228.0
2019-09-26 11:30:00,42.7,42.77,42.66,42.75,74108.0,35.5859,35.6442,35.5525,35.6275,74108.0
2019-09-26 11:40:00,42.75,42.77,42.71,42.75,54570.0,35.6275,35.6442,35.5942,35.6275,54570.0
2019-09-26 11:50:00,42.75,42.75,42.65,42.7,140769.0,35.6275,35.6275,35.5442,35.5859,140769.0
2019-09-26 12:00:00,42.69,42.76,42.65,42.7,377706.0,35.5775,35.6359,35.5442,35.5859,377706.0
2019-09-26 12:10:00,42.7,42.71,42.67,42.71,87378.0,35.5859,35.5942,35.5609,35.5942,87378.0
2019-09-26 12:20:00,42.71,42.81,42.7,42.81,92907.0,35.5942,35.6775,35.5859,35.6775,92907.0
2019-09-26 12:30:00,42.8,42.89,42.8,42.88,47366.0,35.6692,35.7442,35.6692,35.7359,47366.0
2019-09-26 12:40:00,42.89,42.9,42.84,42.87,43618.0,35.7442,35.7526,35.7025,35.7275,43618.0
2019-09-26 12:50:00,42.88,42.89,42.81,42.87,47962.0,35.7359,35.7442,35.6775,35.7275,47962.0
2019-09-26 13:00:00,42.87,42.9,42.82,42.83,58465.0,35.7275,35.7526,35.6859,35.6942,58465.0
2019-09-26 13:10:00,42.84,42.84,42.77,42.77,52508.0,35.7025,35.7025,35.6442,35.6442,52508.0
2019-09-26 13:20:00,42.76,42.76,42.65,42.65,52272.0,35.6359,35.6359,35.5442,35.5442,52272.0
2019-09-26 13:30:00,42.66,42.73,42.63,42.73,64512.0,35.5525,35.6109,35.5275,35.6109,64512.0
2019-09-26 13:40:00,42.72,42.77,42.69,42.71,39327.0,35.6025,35.6442,35.5775,35.5942,39327.0
2019-09-26 13:50:00,42.71,42.77,42.66,42.77,67493.0,35.5942,35.6442,35.5525,35.6442,67493.0
2019-09-26 14:00:00,42.77,42.82,42.72,42.82,82793.0,35.6442,35.6859,35.6025,35.6859,82793.0
2019-09-26 14:10:00,42.82,42.84,42.76,42.77,78615.0,35.6859,35.7025,35.6359,35.6442,78615.0
2019-09-26 14:20:00,42.78,42.82,42.74,42.76,51429.0,35.6525,35.6859,35.6192,35.6359,51429.0
2019-09-26 14:30:00,42.76,42.79,42.72,42.73,54254.0,35.6359,35.6609,35.6025,35.6109,54254.0
2019-09-26 14:40:00,42.74,42.77,42.72,42.76,47082.0,35.6192,35.6442,35.6025,35.6359,47082.0
2019-09-26 14:50:00,42.77,42.77,42.67,42.68,49427.0,35.6442,35.6442,35.5609,35.5692,49427.0
2019-09-26 15:00:00,42.68,42.72,42.67,42.72,55681.0,35.5692,35.6025,35.5609,35.6025,55681.0
2019-09-26 15:10:00,42.71,42.75,42.7,42.71,87461.0,35.5942,35.6275,35.5859,35.5942,87461.0
2019-09-26 15:20:00,42.71,42.74,42.63,42.69,219455.0,35.5942,35.6192,35.5275,35.5775,219455.0
2019-09-26 15:30:00,42.7,42.81,42.68,42.75,150439.0,35.5859,35.6775,35.5692,35.6275,150439.0
2019-09-26 15:40:00,42.74,42.74,42.68,42.7,156147.0,35.6192,35.6192,35.5692,35.5859,156147.0
2019-09-26 15:50:00,42.71,42.71,42.58,42.63,537417.0,35.5942,35.5942,35.4859,35.5275,537417.0
2019-09-27 09:30:00,42.96,43.18,42.88,42.99,207303.0,35.8026,35.9859,35.7359,35.8276,207303.0
2019-09-27 09:40:00,43.01,43.17,43.01,43.14,95046.0,35.8442,35.9776,35.8442,35.9526,95046.0
2019-09-27 09:50:00,43.13,43.14,42.83,42.87,190548.0,35.9442,35.9526,35.6942,35.7275,190548.0
2019-09-27 10:00:00,42.85,42.88,42.74,42.77,324249.0,35.7109,35.7359,35.6192,35.6442,324249.0
2019-09-27 10:10:00,42.77,42.9,42.77,42.89,122095.0,35.6442,35.7526,35.6442,35.7442,122095.0
2019-09-27 10:20:00,42.89,43.04,42.88,43.04,109898.0,35.7442,35.8692,35.7359,35.8692,109898.0
2019-09-27 10:30:00,43.04,43.13,42.99,43.08,200988.0,35.8692,35.9442,35.8276,35.9026,200988.0
2019-09-27 10:40:00,43.09,43.09,43.0,43.05,98242.0,35.9109,35.9109,35.8359,35.8776,98242.0
2019-09-27 10:50:00,43.05,43.16,43.02,43.15,138687.0,35.8776,35.9692,35.8526,35.9609,138687.0
2019-09-27 11:00:00,43.16,43.16,43.03,43.03,122841.0,35.9692,35.9692,35.8609,35.8609,122841.0
2019-09-27 11:10:00,43.04,43.12,43.01,43.02,119628.0,35.8692,35.9359,35.8442,35.8526,119628.0
2019-09-27 11:20:00,43.04,43.17,43.03,43.15,81216.0,35.8692,35.9776,35.8609,35.9609,81216.0
2019-09-27 11:30:00,43.15,43.18,42.75,42.87,181759.0,35.9609,35.9859,35.6275,35.7275,181759.0
2019-09-27 11:40:00,42.88,42.99,42.81,42.86,123760.0,35.7359,35.8276,35.6775,35.7192,123760.0
2019-09-27 11:50:00,42.85,43.02,42.78,42.96,153564.0,35.7109,35.8526,35.6525,35.8026,153564.0
2019-09-27 12:00:00,42.96,42.97,42.91,42.92,134405.0,35.8026,35.8109,35.7609,35.7692,134405.0
2019-09-27 12:10:00,42.92,42.96,42.8,42.8,104004.0,35.7692,35.8026,35.6692,35.6692,104004.0
2019-09-27 12:20:00,42.8,42.91,42.79,42.87,113052.0,35.6692,35.7609,35.6609,35.7275,113052.0
2019-09-27 12:30:00,42.87,42.94,42.81,42.93,81854.0,35.7275,35.7859,35.6775,35.7776,81854.0
2019-09-27 12:40:00,42.93,42.97,42.81,42.81,128369.0,35.7776,35.8109,35.6775,35.6775,128369.0
2019-09-27 12:50:00,42.81,42.89,42.76,42.78,85323.0,35.6775,35.7442,35.6359,35.6525,85323.0
2019-09-27 13:00:00,42.77,42.88,42.69,42.85,200920.0,35.6442,35.7359,35.5775,35.7109,200920.0
2019-09-27 13:10:00,42.85,42.89,42.79,42.8,126715.0,35.7109,35.7442,35.6609,35.6692,126715.0
2019-09-27 13:20:00,42.81,42.83,42.71,42.77,77667.0,35.6775,35.6942,35.5942,35.6442,77667.0
2019-09-27 13:30:00,42.77,42.78,42.66,42.7,195682.0,35.6442,35.6525,35.5525,35.5859,195682.0
2019-09-27 13:40:00,42.71,42.76,42.62,42.63,74198.0,35.5942,35.6359,35.5192,35.5275,74198.0
2019-09-27 13:50:00,42.63,42.73,42.58,42.71,104926.0,35.5275,35.6109,35.4859,35.5942,104926.0
2019-09-27 14:00:00,42.72,42.72,42.64,42.68,106331.0,35.6025,35.6025,35.5359,35.5692,106331.0
2019-09-27 14:10:00,42.68,42.78,42.67,42.77,82308.0,35.5692,35.6525,35.5609,35.6442,82308.0
2019-09-27 14:20:00,42.77,42.79,42.69,42.71,83888.0,35.6442,35.6609,35.5775,35.5942,83888.0
2019-09-27 14:30:00,42.7,42.7,42.59,42.62,197334.0,35.5859,35.5859,35.4942,35.5192,197334.0
2019-09-27 14:40:00,42.62,42.64,42.57,42.57,80249.0,35.5192,35.5359,35.4775,35.4775,80249.0
2019-09-27 14:50:00,42.57,42.58,42.51,42.54,115651.0,35.4775,35.4859,35.4275,35.4525,115651.0
2019-09-27 15:00:00,42.54,42.6,42.5,42.56,132766.0,35.4525,35.5025,35.4192,35.4692,132766.0
2019-09-27 15:10:00,42.56,42.7,42.55,42.68,177066.0,35.4692,35.5859,35.4609,35.5692,177066.0
2019-09-27 15:20:00,42.68,42.7,42.62,42.63,139264.0,35.5692,35.5859,35.5192,35.5275,139264.0
2019-09-27 15:30:00,42.63,42.75,42.6,42.74,261518.0,35.5275,35.6275,35.5025,35.6192,261518.0
2019-09-27 15:40:00,42.74,42.81,42.73,42.77,237956.0,35.6192,35.6775,35.6109,35.6442,237956.0
2019-09-27 15:50:00,42.78,42.86,42.74,42.85,779428.0,35.6525,35.7192,35.6192,35.7109,779428.0
2019-09-30 09:30:00,43.07,43.2,42.89,42.9,152448.0,35.8942,36.0026,35.7442,35.7526,152448.0
2019-09-30 09:40:00,42.87,42.87,42.62,42.73,133476.0,35.7275,35.7275,35.5192,35.6109,133476.0
2019-09-30 09:50:00,42.73,42.74,42.58,42.68,141547.0,35.6109,35.6192,35.4859,35.5692,141547.0
2019-09-30 10:00:00,42.67,42.72,42.58,42.7,99956.0,35.5609,35.6025,35.4859,35.5859,99956.0
2019-09-30 10:10:00,42.69,42.83,42.67,42.83,180534.0,35.5775,35.6942,35.5609,35.6942,180534.0
2019-09-30 10:20:00,42.83,42.87,42.77,42.78,138508.0,35.6942,35.7275,35.6442,35.6525,138508.0
2019-09-30 10:30:00,42.79,42.83,42.77,42.83,74568.0,35.6609,35.6942,35.6442,35.6942,74568.0
2019-09-30 10:40:00,42.84,42.89,42.75,42.8,118170.0,35.7025,35.7442,35.6275,35.6692,118170.0
2019-09-30 10:50:00,42.79,42.85,42.74,42.8,95709.0,35.6609,35.7109,35.6192,35.6692,95709.0
2019-09-30 11:00:00,42.8,42.82,42.65,42.73,116005.0,35.6692,35.6859,35.5442,35.6109,116005.0
2019-09-30 11:10:00,42.73,42.76,42.7,42.71,56900.0,35.6109,35.6359,35.5859,35.5942,56900.0
2019-09-30 11:20:00,42.7,42.79,42.69,42.77,71570.0,35.5859,35.6609,35.5775,35.6442,71570.0
2019-09-30 11:30:00,42.78,42.79,42.68,42.7,55643.0,35.6525,35.6609,35.5692,35.5859,55643.0
2019-09-30 11:40:00,42.69,42.74,42.69,42.71,71439.0,35.5775,35.6192,35.5775,35.5942,71439.0
2019-09-30 11:50:00,42.7,42.73,42.67,42.72,120580.0,35.5859,35.6109,35.5609,35.6025,120580.0
2019-09-30 12:00:00,42.73,42.77,42.71,42.72,73461.0,35.6109,35.6442,35.5942,35.6025,73461.0
2019-09-30 12:10:00,42.72,42.74,42.7,42.73,54345.0,35.6025,35.6192,35.5859,35.6109,54345.0
2019-09-30 12:20:00,42.74,42.77,42.72,42.73,60152.0,35.6192,35.6442,35.6025,35.6109,60152.0
2019-09-30 12:30:00,42.74,42.75,42.71,42.72,68463.0,35.6192,35.6275,35.5942,35.6025,68463.0
2019-09-30 12:40:00,42.72,42.77,42.72,42.76,80644.0,35.6025,35.6442,35.6025,35.6359,80644.0
2019-09-30 12:50:00,42.76,42.83,42.75,42.8,66559.0,35.6359,35.6942,35.6275,35.6692,66559.0
2019-09-30 13:00:00,42.8,42.9,42.79,42.9,105619.0,35.6692,35.7526,35.6609,35.7526,105619.0
2019-09-30 13:10:00,42.9,42.92,42.86,42.87,100600.0,35.7526,35.7692,35.7192,35.7275,100600.0
2019-09-30 13:20:00,42.87,42.9,42.86,42.89,72829.0,35.7275,35.7526,35.7192,35.7442,72829.0
2019-09-30 13:30:00,42.89,42.89,42.84,42.87,39001.0,35.7442,35.7442,35.7025,35.7275,39001.0
2019-09-30 13:40:00,42.86,42.91,42.86,42.89,39384.0,35.7192,35.7609,35.7192,35.7442,39384.0
2019-09-30 13:50:00,42.9,42.9,42.81,42.82,39869.0,35.7526,35.7526,35.6775,35.6859,39869.0
2019-09-30 14:00:00,42.83,42.83,42.79,42.82,40362.0,35.6942,35.6942,35.6609,35.6859,40362.0
2019-09-30 14:10:00,42.82,42.84,42.79,42.82,48504.0,35.6859,35.7025,35.6609,35.6859,48504.0
2019-09-30 14:20:00,42.82,42.82,42.73,42.76,69294.0,35.6859,35.6859,35.6109,35.6359,69294.0
2019-09-30 14:30:00,42.76,42.82,42.75,42.77,88373.0,35.6359,35.6859,35.6275,35.6442,88373.0
2019-09-30 14:40:00,42.76,42.8,42.72,42.79,67359.0,35.6359,35.6692,35.6025,35.6609,67359.0
2019-09-30 14:50:00,42.79,42.81,42.75,42.76,61593.0,35.6609,35.6775,35.6275,35.6359,61593.0
2019-09-30 15:00:00,42.76,42.79,42.72,42.79,71359.0,35.6359,35.6609,35.6025,35.6609,71359.0
2019-09-30 15:10:00,42.79,42.83,42.77,42.83,76847.0,35.6609,35.6942,35.6442,35.6942,76847.0
2019-09-30 15:20:00,42.83,42.88,42.81,42.82,94851.0,35.6942,35.7359,35.6775,35.6859,94851.0
2019-09-30 15:30:00,42.81,42.85,42.8,42.82,143821.0,35.6775,35.7109,35.6692,35.6859,143821.0
2019-09-30 15:40:00,42.82,42.82,42.67,42.72,355519.0,35.6859,35.6859,35.5609,35.6025,355519.0
2019-09-30 15:50:00,42.71,42.78,42.66,42.67,884207.0,35.5942,35.6525,35.5525,35.5609,884207.0
2019-10-01 09:30:00,42.51,42.55,42.25,42.53,550564.0,35.4275,35.4609,35.2108,35.4442,550564.0
2019-10-01 09:40:00,42.53,42.65,42.42,42.44,408123.0,35.4442,35.5442,35.3525,35.3692,408123.0
2019-10-01 09:50:00,42.45,42.46,42.23,42.29,412892.0,35.3775,35.3859,35.1942,35.2442,412892.0
2019-10-01 10:00:00,42.3,42.3,41.57,41.59,855235.0,35.2525,35.2525,34.6441,34.6608,855235.0
2019-10-01 10:10:00,41.59,41.59,41.34,41.35,699941.0,34.6608,34.6608,34.4525,34.4608,699941.0
2019-10-01 10:20:00,41.36,41.46,41.25,41.44,573758.0,34.4691,34.5525,34.3775,34.5358,573758.0
2019-10-01 10:30:00,41.45,41.67,41.4,41.57,368368.0,34.5441,34.7275,34.5025,34.6441,368368.0
2019-10-01 10:40:00,41.56,41.58,41.39,41.42,292341.0,34.6358,34.6525,34.4941,34.5191,292341.0
2019-10-01 10:50:00,41.41,41.59,41.29,41.32,368518.0,34.5108,34.6608,34.4108,34.4358,368518.0
2019-10-01 11:00:00,41.32,41.39,41.26,41.38,247657.0,34.4358,34.4941,34.3858,34.4858,247657.0
2019-10-01 11:10:00,41.38,41.46,41.31,41.4,178388.0,34.4858,34.5525,34.4275,34.5025,178388.0
2019-10-01 11:20:00,41.39,41.62,41.37,41.61,352497.0,34.4941,34.6858,34.4775,34.6775,352497.0
2019-10-01 11:30:00,41.61,41.78,41.59,41.73,432021.0,34.6775,34.8192,34.6608,34.7775,432021.0
2019-10-01 11:40:00,41.72,41.76,41.6,41.62,221344.0,34.7691,34.8025,34.6691,34.6858,221344.0
2019-10-01 11:50:00,41.62,41.7,41.59,41.6,141175.0,34.6858,34.7525,34.6608,34.6691,141175.0
2019-10-01 12:00:00,41.59,41.7,41.58,41.68,125527.0,34.6608,34.7525,34.6525,34.7358,125527.0
2019-10-01 12:10:00,41.68,41.72,41.55,41.7,136610.0,34.7358,34.7691,34.6275,34.7525,136610.0
2019-10-01 12:20:00,41.71,41.77,41.67,41.72,175855.0,34.7608,34.8108,34.7275,34.7691,175855.0
2019-10-01 12:30:00,41.72,41.72,41.6,41.63,247450.0,34.7691,34.7691,34.6691,34.6941,247450.0
2019-10-01 12:40:00,41.63,41.71,41.62,41.64,96276.0,34.6941,34.7608,34.6858,34.7025,96276.0
2019-10-01 12:50:00,41.64,41.66,41.54,41.55,66969.0,34.7025,34.7191,34.6191,34.6275,66969.0
2019-10-01 13:00:00,41.55,41.57,41.47,41.51,103598.0,34.6275,34.6441,34.5608,34.5941,103598.0
2019-10-01 13:10:00,41.51,41.51,41.41,41.43,80870.0,34.5941,34.5941,34.5108,34.5275,80870.0
2019-10-01 13:20:00,41.43,41.48,41.39,41.41,72178.0,34.5275,34.5691,34.4941,34.5108,72178.0
2019-10-01 13:30:00,41.42,41.45,41.33,41.36,143527.0,34.5191,34.5441,34.4441,34.4691,143527.0
2019-10-01 13:40:00,41.35,41.45,41.34,41.41,75101.0,34.4608,34.5441,34.4525,34.5108,75101.0
2019-10-01 13:50:00,41.42,41.44,41.32,41.35,66124.0,34.5191,34.5358,34.4358,34.4608,66124.0
2019-10-01 14:00:00,41.34,41.38,41.25,41.26,84656.0,34.4525,34.4858,34.3775,34.3858,84656.0
2019-10-01 14:10:00,41.26,41.36,41.25,41.34,145281.0,34.3858,34.4691,34.3775,34.4525,145281.0
2019-10-01 14:20:00,41.34,41.46,41.34,41.4,133969.0,34.4525,34.5525,34.4525,34.5025,133969.0
2019-10-01 14:30:00,41.4,41.53,41.4,41.46,106857.0,34.5025,34.6108,34.5025,34.5525,106857.0
2019-10-01 14:40:00,41.46,41.55,41.45,41.51,94104.0,34.5525,34.6275,34.5441,34.5941,94104.0
2019-10-01 14:50:00,41.5,41.52,41.43,41.46,121934.0,34.5858,34.6025,34.5275,34.5525,121934.0
2019-10-01 15:00:00,41.46,41.57,41.45,41.55,110686.0,34.5525,34.6441,34.5441,34.6275,110686.0
2019-10-01 15:10:00,41.54,41.57,41.46,41.53,162203.0,34.6191,34.6441,34.5525,34.6108,162203.0
2019-10-01 15:20:00,41.52,41.62,41.51,41.57,177610.0,34.6025,34.6858,34.5941,34.6441,177610.0
2019-10-01 15:30:00,41.56,41.57,41.4,41.43,277092.0,34.6358,34.6441,34.5025,34.5275,277092.0
2019-10-01 15:40:00,41.43,41.46,41.35,41.36,489869.0,34.5275,34.5525,34.4608,34.4691,489869.0
2019-10-01 15:50:00,41.37,41.46,41.35,41.37,1436765.0,34.4775,34.5525,34.4608,34.4775,1436765.0
2019-10-02 09:30:00,41.04,41.09,40.57,40.61,424255.0,34.2024,34.2441,33.8107,33.8441,424255.0
2019-10-02 09:40:00,40.6,40.61,40.33,40.47,388379.0,33.8357,33.8441,33.6107,33.7274,388379.0
2019-10-02 09:50:00,40.46,40.57,40.35,40.49,361501.0,33.7191,33.8107,33.6274,33.7441,361501.0
2019-10-02 10:00:00,40.49,40.71,40.43,40.58,440235.0,33.7441,33.9274,33.6941,33.8191,440235.0
2019-10-02 10:10:00,40.58,40.82,40.57,40.81,308251.0,33.8191,34.0191,33.8107,34.0108,308251.0
2019-10-02 10:20:00,40.8,40.87,40.59,40.62,395120.0,34.0024,34.0608,33.8274,33.8524,395120.0
2019-10-02 10:30:00,40.62,40.62,40.33,40.37,364775.0,33.8524,33.8524,33.6107,33.6441,364775.0
2019-10-02 10:40:00,40.38,40.53,40.35,40.47,222108.0,33.6524,33.7774,33.6274,33.7274,222108.0
2019-10-02 10:50:00,40.46,40.57,40.43,40.44,214277.0,33.7191,33.8107,33.6941,33.7024,214277.0
2019-10-02 11:00:00,40.44,40.55,40.41,40.48,198873.0,33.7024,33.7941,33.6774,33.7357,198873.0
2019-10-02 11:10:00,40.47,40.48,40.32,40.37,159583.0,33.7274,33.7357,33.6024,33.6441,159583.0
2019-10-02 11:20:00,40.37,40.44,40.31,40.33,164058.0,33.6441,33.7024,33.5941,33.6107,164058.0
2019-10-02 11:30:00,40.34,40.36,40.15,40.26,225470.0,33.6191,33.6357,33.4607,33.5524,225470.0
2019-10-02 11:40:00,40.25,40.3,40.2,40.27,165387.0,33.5441,33.5857,33.5024,33.5607,165387.0
2019-10-02 11:50:00,40.27,40.4,40.26,40.32,200135.0,33.5607,33.6691,33.5524,33.6024,200135.0
2019-10-02 12:00:00,40.32,40.32,40.25,40.31,111775.0,33.6024,33.6024,33.5441,33.5941,111775.0
2019-10-02 12:10:00,40.31,40.31,40.2,40.24,89882.0,33.5941,33.5941,33.5024,33.5357,89882.0
2019-10-02 12:20:00,40.24,40.26,40.2,40.26,88388.0,33.5357,33.5524,33.5024,33.5524,88388.0
2019-10-02 12:30:00,40.25,40.26,40.18,40.19,66635.0,33.5441,33.5524,33.4857,33.4941,66635.0
2019-10-02 12:40:00,40.19,40.2,40.14,40.16,134220.0,33.4941,33.5024,33.4524,33.4691,134220.0
2019-10-02 12:50:00,40.16,40.2,40.09,40.19,135902.0,33.4691,33.5024,33.4107,33.4941,135902.0
2019-10-02 13:00:00,40.19,40.37,40.14,40.37,175773.0,33.4941,33.6441,33.4524,33.6441,175773.0
2019-10-02 13:10:00,40.37,40.4,40.33,40.38,116569.0,33.6441,33.6691,33.6107,33.6524,116569.0
2019-10-02 13:20:00,40.38,40.43,40.34,40.41,116871.0,33.6524,33.6941,33.6191,33.6774,116871.0
2019-10-02 13:30:00,40.41,40.42,40.3,40.33,137993.0,33.6774,33.6857,33.5857,33.6107,137993.0
2019-10-02 13:40:00,40.32,40.37,40.29,40.3,87554.0,33.6024,33.6441,33.5774,33.5857,87554.0
2019-10-02 13:50:00,40.3,40.32,40.26,40.28,66817.0,33.5857,33.6024,33.5524,33.5691,66817.0
2019-10-02 14:00:00,40.27,40.28,40.17,40.25,136480.0,33.5607,33.5691,33.4774,33.5441,136480.0
2019-10-02 14:10:00,40.26,40.34,40.22,40.31,98166.0,33.5524,33.6191,33.5191,33.5941,98166.0
2019-10-02 14:20:00,40.31,40.38,40.3,40.32,122318.0,33.5941,33.6524,33.5857,33.6024,122318.0
2019-10-02 14:30:00,40.33,40.34,40.27,40.3,102442.0,33.6107,33.6191,33.5607,33.5857,102442.0
2019-10-02 14:40:00,40.3,40.41,40.27,40.38,205529.0,33.5857,33.6774,33.5607,33.6524,205529.0
2019-10-02 14:50:00,40.37,40.37,40.26,40.29,127502.0,33.6441,33.6441,33.5524,33.5774,127502.0
2019-10-02 15:00:00,40.29,40.32,40.22,40.27,156413.0,33.5774,33.6024,33.5191,33.5607,156413.0
2019-10-02 15:10:00,40.27,40.43,40.26,40.38,361426.0,33.5607,33.6941,33.5524,33.6524,361426.0
2019-10-02 15:20:00,40.38,40.46,40.3,40.32,262722.0,33.6524,33.7191,33.5857,33.6024,262722.0
2019-10-02 15:30:00,40.31,40.35,40.26,40.29,365454.0,33.5941,33.6274,33.5524,33.5774,365454.0
2019-10-02 15:40:00,40.29,40.31,40.12,40.16,673033.0,33.5774,33.5941,33.4357,33.4691,673033.0
2019-10-02 15:50:00,40.16,40.24,40.11,40.24,1238350.0,33.4691,33.5357,33.4274,33.5357,1238350.0
2019-10-03 09:30:00,40.05,40.3,39.94,40.0,396934.0,33.3774,33.5857,33.2857,33.3357,396934.0
2019-10-03 09:40:00,40.0,40.16,39.93,40.09,134146.0,33.3357,33.4691,33.2774,33.4107,134146.0
2019-10-03 09:50:00,40.11,40.21,40.09,40.12,122229.0,33.4274,33.5107,33.4107,33.4357,122229.0
2019-10-03 10:00:00,40.1,40.11,39.3,39.41,621072.0,33.4191,33.4274,32.7523,32.844,621072.0
2019-10-03 10:10:00,39.41,40.05,39.33,39.68,381068.0,32.844,33.3774,32.7773,33.069,381068.0
2019-10-03 10:20:00,39.67,39.93,39.64,39.8,438538.0,33.0607,33.2774,33.0357,33.169,438538.0
2019-10-03 10:30:00,39.8,39.94,39.74,39.84,271092.0,33.169,33.2857,33.119,33.2024,271092.0
2019-10-03 10:40:00,39.84,39.84,39.68,39.69,174016.0,33.2024,33.2024,33.069,33.0774,174016.0
2019-10-03 10:50:00,39.67,39.95,39.65,39.93,252446.0,33.0607,33.294,33.044,33.2774,252446.0
2019-10-03 11:00:00,39.93,40.13,39.88,40.05,519490.0,33.2774,33.4441,33.2357,33.3774,519490.0
2019-10-03 11:10:00,40.05,40.18,39.96,40.13,327438.0,33.3774,33.4857,33.3024,33.4441,327438.0
2019-10-03 11:20:00,40.13,40.14,39.95,39.98,180283.0,33.4441,33.4524,33.294,33.319,180283.0
2019-10-03 11:30:00,39.98,40.02,39.79,39.83,138483.0,33.319,33.3524,33.1607,33.194,138483.0
2019-10-03 11:40:00,39.82,39.91,39.77,39.83,108001.0,33.1857,33.2607,33.144,33.194,108001.0
2019-10-03 11:50:00,39.83,39.88,39.76,39.77,110344.0,33.194,33.2357,33.1357,33.144,110344.0
2019-10-03 12:00:00,39.78,39.9,39.77,39.87,99551.0,33.1524,33.2524,33.144,33.2274,99551.0
2019-10-03 12:10:00,39.87,39.99,39.87,39.89,149077.0,33.2274,33.3274,33.2274,33.244,149077.0
2019-10-03 12:20:00,39.89,40.06,39.89,40.02,125783.0,33.244,33.3857,33.244,33.3524,125783.0
2019-10-03 12:30:00,40.01,40.04,39.96,40.02,74580.0,33.344,33.369,33.3024,33.3524,74580.0
2019-10-03 12:40:00,40.01,40.08,39.99,40.02,108775.0,33.344,33.4024,33.3274,33.3524,108775.0
2019-10-03 12:50:00,40.02,40.07,39.97,40.05,127974.0,33.3524,33.394,33.3107,33.3774,127974.0
2019-10-03 13:00:00,40.05,40.09,40.04,40.04,99603.0,33.3774,33.4107,33.369,33.369,99603.0
2019-10-03 13:10:00,40.05,40.08,40.03,40.07,68140.0,33.3774,33.4024,33.3607,33.394,68140.0
2019-10-03 13:20:00,40.06,40.1,40.01,40.06,64873.0,33.3857,33.4191,33.344,33.3857,64873.0
2019-10-03 13:30:00,40.07,40.12,40.06,40.1,67660.0,33.394,33.4357,33.3857,33.4191,67660.0
2019-10-03 13:40:00,40.1,40.25,40.1,40.22,112462.0,33.4191,33.5441,33.4191,33.5191,112462.0
2019-10-03 13:50:00,40.22,40.24,40.13,40.16,86111.0,33.5191,33.5357,33.4441,33.4691,86111.0
2019-10-03 14:00:00,40.16,40.17,40.09,40.14,195757.0,33.4691,33.4774,33.4107,33.4524,195757.0
2019-10-03 14:10:00,40.14,40.24,40.12,40.22,129292.0,33.4524,33.5357,33.4357,33.5191,129292.0
2019-10-03 14:20:00,40.22,40.29,40.22,40.27,108959.0,33.5191,33.5774,33.5191,33.5607,108959.0
2019-10-03 14:30:00,40.26,40.28,40.15,40.17,101427.0,33.5524,33.5691,33.4607,33.4774,101427.0
2019-10-03 14:40:00,40.18,40.21,40.13,40.19,69963.0,33.4857,33.5107,33.4441,33.4941,69963.0
2019-10-03 14:50:00,40.19,40.22,40.1,40.14,74571.0,33.4941,33.5191,33.4191,33.4524,74571.0
2019-10-03 15:00:00,40.14,40.16,40.11,40.12,160118.0,33.4524,33.4691,33.4274,33.4357,160118.0
2019-10-03 15:10:00,40.12,40.18,40.1,40.12,192005.0,33.4357,33.4857,33.4191,33.4357,192005.0
2019-10-03 15:20:00,40.13,40.15,40.1,40.14,93393.0,33.4441,33.4607,33.4191,33.4524,93393.0
2019-10-03 15:30:00,40.14,40.2,40.12,40.17,280357.0,33.4524,33.5024,33.4357,33.4774,280357.0
2019-10-03 15:40:00,40.17,40.21,40.05,40.06,226339.0,33.4774,33.5107,33.3774,33.3857,226339.0
2019-10-03 15:50:00,40.05,40.27,40.03,40.27,1091988.0,33.3774,33.5607,33.3607,33.5607,1091988.0
2019-10-04 09:30:00,40.34,40.47,40.21,40.23,176417.0,33.6191,33.7274,33.5107,33.5274,176417.0
2019-10-04 09:40:00,40.22,40.36,40.18,40.32,166692.0,33.5191,33.6357,33.4857,33.6024,166692.0
2019-10-04 09:50:00,40.34,40.39,40.26,40.38,103271.0,33.6191,33.6607,33.5524,33.6524,103271.0
2019-10-04 10:00:00,40.39,40.5,40.34,40.38,234413.0,33.6607,33.7524,33.6191,33.6524,234413.0
2019-10-04 10:10:00,40.37,40.44,40.31,40.4,88610.0,33.6441,33.7024,33.5941,33.6691,88610.0
2019-10-04 10:20:00,40.41,40.46,40.31,40.31,209241.0,33.6774,33.7191,33.5941,33.5941,209241.0
2019-10-04 10:30:00,40.31,40.34,40.26,40.28,59415.0,33.5941,33.6191,33.5524,33.5691,59415.0
2019-10-04 10:40:00,40.27,40.35,40.27,40.3,46118.0,33.5607,33.6274,33.5607,33.5857,46118.0
2019-10-04 10:50:00,40.3,40.37,40.3,40.31,94731.0,33.5857,33.6441,33.5857,33.5941,94731.0
2019-10-04 11:00:00,40.31,40.36,40.21,40.33,158249.0,33.5941,33.6357,33.5107,33.6107,158249.0
2019-10-04 11:10:00,40.34,40.46,40.31,40.41,52880.0,33.6191,33.7191,33.5941,33.6774,52880.0
2019-10-04 11:20:00,40.42,40.47,40.41,40.45,153302.0,33.6857,33.7274,33.6774,33.7107,153302.0
2019-10-04 11:30:00,40.45,40.61,40.44,40.59,151289.0,33.7107,33.8441,33.7024,33.8274,151289.0
2019-10-04 11:40:00,40.6,40.61,40.53,40.61,98819.0,33.8357,33.8441,33.7774,33.8441,98819.0
2019-10-04 11:50:00,40.61,40.64,40.57,40.58,94329.0,33.8441,33.8691,33.8107,33.8191,94329.0
2019-10-04 12:00:00,40.58,40.62,40.57,40.58,60723.0,33.8191,33.8524,33.8107,33.8191,60723.0
2019-10-04 12:10:00,40.57,40.58,40.45,40.46,112709.0,33.8107,33.8191,33.7107,33.7191,112709.0
2019-10-04 12:20:00,40.45,40.52,40.43,40.49,36847.0,33.7107,33.7691,33.6941,33.7441,36847.0
2019-10-04 12:30:00,40.49,40.5,40.46,40.47,61342.0,33.7441,33.7524,33.7191,33.7274,61342.0
2019-10-04 12:40:00,40.47,40.49,40.42,40.46,57507.0,33.7274,33.7441,33.6857,33.7191,57507.0
2019-10-04 12:50:00,40.45,40.47,40.41,40.45,33806.0,33.7107,33.7274,33.6774,33.7107,33806.0
2019-10-04 13:00:00,40.46,40.46,40.38,40.39,39588.0,33.7191,33.7191,33.6524,33.6607,39588.0
2019-10-04 13:10:00,40.4,40.48,40.4,40.45,39894.0,33.6691,33.7357,33.6691,33.7107,39894.0
2019-10-04 13:20:00,40.46,40.47,40.44,40.47,35623.0,33.7191,33.7274,33.7024,33.7274,35623.0
2019-10-04 13:30:00,40.48,40.49,40.42,40.47,58229.0,33.7357,33.7441,33.6857,33.7274,58229.0
2019-10-04 13:40:00,40.47,40.55,40.46,40.52,80491.0,33.7274,33.7941,33.7191,33.7691,80491.0
2019-10-04 13:50:00,40.52,40.53,40.49,40.52,42328.0,33.7691,33.7774,33.7441,33.7691,42328.0
2019-10-04 14:00:00,40.52,40.55,40.51,40.54,60900.0,33.7691,33.7941,33.7607,33.7857,60900.0
2019-10-04 14:10:00,40.55,40.63,40.54,40.62,173428.0,33.7941,33.8607,33.7857,33.8524,173428.0
2019-10-04 14:20:00,40.62,40.63,40.57,40.62,68377.0,33.8524,33.8607,33.8107,33.8524,68377.0
2019-10-04 14:30:00,40.61,40.65,40.61,40.64,49500.0,33.8441,33.8774,33.8441,33.8691,49500.0
2019-10-04 14:40:00,40.64,40.66,40.62,40.62,63631.0,33.8691,33.8858,33.8524,33.8524,63631.0
2019-10-04 14:50:00,40.63,40.63,40.56,40.6,72290.0,33.8607,33.8607,33.8024,33.8357,72290.0
2019-10-04 15:00:00,40.6,40.64,40.57,40.64,99451.0,33.8357,33.8691,33.8107,33.8691,99451.0
2019-10-04 15:10:00,40.63,40.66,40.61,40.65,70026.0,33.8607,33.8858,33.8441,33.8774,70026.0
2019-10-04 15:20:00,40.66,40.69,40.61,40.66,117971.0,33.8858,33.9108,33.8441,33.8858,117971.0
2019-10-04 15:30:00,40.66,40.75,40.64,40.73,150500.0,33.8858,33.9608,33.8691,33.9441,150500.0
2019-10-04 15:40:00,40.73,40.8,40.69,40.79,293077.0,33.9441,34.0024,33.9108,33.9941,293077.0
2019-10-04 15:50:00,40.79,40.82,40.75,40.76,499947.0,33.9941,34.0191,33.9608,33.9691,499947.0
2019-10-07 09:30:00,40.6,40.74,40.55,40.71,273543.0,33.8357,33.9524,33.7941,33.9274,273543.0
2019-10-07 09:40:00,40.71,40.78,40.6,40.77,112409.0,33.9274,33.9858,33.8357,33.9774,112409.0
2019-10-07 09:50:00,40.76,40.89,40.75,40.76,179985.0,33.9691,34.0774,33.9608,33.9691,179985.0
2019-10-07 10:00:00,40.76,40.86,40.71,40.8,134764.0,33.9691,34.0524,33.9274,34.0024,134764.0
2019-10-07 10:10:00,40.79,40.84,40.74,40.77,109394.0,33.9941,34.0358,33.9524,33.9774,109394.0
2019-10-07 10:20:00,40.77,40.79,40.7,40.73,86700.0,33.9774,33.9941,33.9191,33.9441,86700.0
2019-10-07 10:30:00,40.73,40.74,40.61,40.62,131486.0,33.9441,33.9524,33.8441,33.8524,131486.0
2019-10-07 10:40:00,40.63,40.68,40.62,40.66,95609.0,33.8607,33.9024,33.8524,33.8858,95609.0
2019-10-07 10:50:00,40.65,40.73,40.65,40.67,126200.0,33.8774,33.9441,33.8774,33.8941,126200.0
2019-10-07 11:00:00,40.67,40.9,40.67,40.9,104823.0,33.8941,34.0858,33.8941,34.0858,104823.0
2019-10-07 11:10:00,40.9,40.94,40.83,40.94,108895.0,34.0858,34.1191,34.0274,34.1191,108895.0
2019-10-07 11:20:00,40.95,41.0,40.89,40.94,175618.0,34.1274,34.1691,34.0774,34.1191,175618.0
2019-10-07 11:30:00,40.93,41.03,40.92,40.98,79799.0,34.1108,34.1941,34.1024,34.1524,79799.0
2019-10-07 11:40:00,40.98,41.04,40.96,41.01,88395.0,34.1524,34.2024,34.1358,34.1774,88395.0
2019-10-07 11:50:00,41.01,41.05,40.98,41.0,68952.0,34.1774,34.2108,34.1524,34.1691,68952.0
2019-10-07 12:00:00,41.0,41.01,40.95,40.96,57542.0,34.1691,34.1774,34.1274,34.1358,57542.0
2019-10-07 12:10:00,40.95,40.98,40.93,40.94,43111.0,34.1274,34.1524,34.1108,34.1191,43111.0
2019-10-07 12:20:00,40.94,40.97,40.89,40.89,39779.0,34.1191,34.1441,34.0774,34.0774,39779.0
2019-10-07 12:30:00,40.9,40.9,40.83,40.87,41640.0,34.0858,34.0858,34.0274,34.0608,41640.0
2019-10-07 12:40:00,40.87,40.91,40.86,40.9,36574.0,34.0608,34.0941,34.0524,34.0858,36574.0
2019-10-07 12:50:00,40.88,40.89,40.82,40.87,47712.0,34.0691,34.0774,34.0191,34.0608,47712.0
2019-10-07 13:00:00,40.87,40.9,40.77,40.77,44849.0,34.0608,34.0858,33.9774,33.9774,44849.0
2019-10-07 13:10:00,40.76,40.79,40.74,40.77,44412.0,33.9691,33.9941,33.9524,33.9774,44412.0
2019-10-07 13:20:00,40.77,40.8,40.76,40.77,27759.0,33.9774,34.0024,33.9691,33.9774,27759.0
2019-10-07 13:30:00,40.77,41.02,40.76,41.0,221255.0,33.9774,34.1858,33.9691,34.1691,221255.0
2019-10-07 13:40:00,41.0,41.1,40.97,41.09,79504.0,34.1691,34.2524,34.1441,34.2441,79504.0
2019-10-07 13:50:00,41.09,41.11,41.06,41.07,73865.0,34.2441,34.2608,34.2191,34.2274,73865.0
2019-10-07 14:00:00,41.07,41.08,40.95,40.99,102855.0,34.2274,34.2358,34.1274,34.1608,102855.0
2019-10-07 14:10:00,40.99,41.01,40.93,40.96,79076.0,34.1608,34.1774,34.1108,34.1358,79076.0
2019-10-07 14:20:00,40.96,40.97,40.88,40.92,87719.0,34.1358,34.1441,34.0691,34.1024,87719.0
2019-10-07 14:30:00,40.91,40.91,40.75,40.79,185260.0,34.0941,34.0941,33.9608,33.9941,185260.0
2019-10-07 14:40:00,40.78,40.79,40.71,40.73,86292.0,33.9858,33.9941,33.9274,33.9441,86292.0
2019-10-07 14:50:00,40.72,40.74,40.66,40.71,137506.0,33.9358,33.9524,33.8858,33.9274,137506.0
2019-10-07 15:00:00,40.7,40.78,40.69,40.77,102355.0,33.9191,33.9858,33.9108,33.9774,102355.0
2019-10-07 15:10:00,40.77,40.84,40.72,40.82,101711.0,33.9774,34.0358,33.9358,34.0191,101711.0
2019-10-07 15:20:00,40.81,40.85,40.74,40.82,115946.0,34.0108,34.0441,33.9524,34.0191,115946.0
2019-10-07 15:30:00,40.82,40.83,40.73,40.78,168978.0,34.0191,34.0274,33.9441,33.9858,168978.0
2019-10-07 15:40:00,40.78,40.79,40.72,40.73,198628.0,33.9858,33.9941,33.9358,33.9441,198628.0
2019-10-07 15:50:00,40.72,40.77,40.64,40.67,653681.0,33.9358,33.9774,33.8691,33.8941,653681.0
2019-10-08 09:30:00,40.05,40.05,39.69,39.87,283609.0,33.3774,33.3774,33.0774,33.2274,283609.0
2019-10-08 09:40:00,39.87,40.01,39.86,39.94,126835.0,33.2274,33.344,33.219,33.2857,126835.0
2019-10-08 09:50:00,39.92,40.02,39.85,39.92,169677.0,33.269,33.3524,33.2107,33.269,169677.0
2019-10-08 10:00:00,39.93,40.0,39.81,39.89,242324.0,33.2774,33.3357,33.1774,33.244,242324.0
2019-10-08 10:10:00,39.88,40.02,39.87,40.01,140210.0,33.2357,33.3524,33.2274,33.344,140210.0
2019-10-08 10:20:00,40.0,40.03,39.91,39.94,140628.0,33.3357,33.3607,33.2607,33.2857,140628.0
2019-10-08 10:30:00,39.93,39.97,39.77,39.91,194145.0,33.2774,33.3107,33.144,33.2607,194145.0
2019-10-08 10:40:00,39.91,39.95,39.84,39.86,174645.0,33.2607,33.294,33.2024,33.219,174645.0
2019-10-08 10:50:00,39.85,40.03,39.83,40.0,201924.0,33.2107,33.3607,33.194,33.3357,201924.0
2019-10-08 11:00:00,40.0,40.03,39.94,39.99,106461.0,33.3357,33.3607,33.2857,33.3274,106461.0
2019-10-08 11:10:00,39.99,40.15,39.99,40.08,164771.0,33.3274,33.4607,33.3274,33.4024,164771.0
2019-10-08 11:20:00,40.08,40.08,39.87,39.9,117659.0,33.4024,33.4024,33.2274,33.2524,117659.0
2019-10-08 11:30:00,39.9,39.9,39.79,39.84,151704.0,33.2524,33.2524,33.1607,33.2024,151704.0
2019-10-08 11:40:00,39.84,39.85,39.75,39.81,139885.0,33.2024,33.2107,33.1274,33.1774,139885.0
2019-10-08 11:50:00,39.81,40.01,39.81,39.96,84971.0,33.1774,33.344,33.1774,33.3024,84971.0
2019-10-08 12:00:00,39.97,40.0,39.91,39.98,52369.0,33.3107,33.3357,33.2607,33.319,52369.0
2019-10-08 12:10:00,39.99,40.01,39.95,39.99,87137.0,33.3274,33.344,33.294,33.3274,87137.0
2019-10-08 12:20:00,39.99,40.09,39.99,40.05,85061.0,33.3274,33.4107,33.3274,33.3774,85061.0
2019-10-08 12:30:00,40.05,40.07,39.95,39.96,97269.0,33.3774,33.394,33.294,33.3024,97269.0
2019-10-08 12:40:00,39.96,40.17,39.95,40.09,238304.0,33.3024,33.4774,33.294,33.4107,238304.0
2019-10-08 12:50:00,40.09,40.1,39.99,40.01,124575.0,33.4107,33.4191,33.3274,33.344,124575.0
2019-10-08 13:00:00,40.0,40.07,39.98,40.06,83923.0,33.3357,33.394,33.319,33.3857,83923.0
2019-10-08 13:10:00,40.06,40.08,40.02,40.08,35602.0,33.3857,33.4024,33.3524,33.4024,35602.0
2019-10-08 13:20:00,40.08,40.19,40.06,40.17,67372.0,33.4024,33.4941,33.3857,33.4774,67372.0
2019-10-08 13:30:00,40.18,40.2,40.09,40.12,67986.0,33.4857,33.5024,33.4107,33.4357,67986.0
2019-10-08 13:40:00,40.12,40.14,40.1,40.14,42496.0,33.4357,33.4524,33.4191,33.4524,42496.0
2019-10-08 13:50:00,40.14,40.15,40.07,40.09,62079.0,33.4524,33.4607,33.394,33.4107,62079.0
2019-10-08 14:00:00,40.09,40.14,40.03,40.12,71533.0,33.4107,33.4524,33.3607,33.4357,71533.0
2019-10-08 14:10:00,40.12,40.12,40.05,40.1,79496.0,33.4357,33.4357,33.3774,33.4191,79496.0
2019-10-08 14:20:00,40.11,40.12,40.03,40.05,35678.0,33.4274,33.4357,33.3607,33.3774,35678.0
2019-10-08 14:30:00,40.05,40.16,40.03,40.08,157432.0,33.3774,33.4691,33.3607,33.4024,157432.0
2019-10-08 14:40:00,40.08,40.16,40.05,40.13,105433.0,33.4024,33.4691,33.3774,33.4441,105433.0
2019-10-08 14:50:00,40.14,40.14,39.9,39.98,276825.0,33.4524,33.4524,33.2524,33.319,276825.0
2019-10-08 15:00:00,39.98,40.09,39.89,39.92,191218.0,33.319,33.4107,33.244,33.269,191218.0
2019-10-08 15:10:00,39.93,39.99,39.86,39.98,165664.0,33.2774,33.3274,33.219,33.319,165664.0
2019-10-08 15:20:00,39.98,40.08,39.98,40.05,175223.0,33.319,33.4024,33.319,33.3774,175223.0
2019-10-08 15:30:00,40.04,40.1,39.9,39.91,294956.0,33.369,33.4191,33.2524,33.2607,294956.0
2019-10-08 15:40:00,39.91,39.94,39.84,39.86,318852.0,33.2607,33.2857,33.2024,33.219,318852.0
2019-10-08 15:50:00,39.86,39.9,39.78,39.82,1081361.0,33.219,33.2524,33.1524,33.1857,1081361.0
2019-10-09 09:30:00,40.19,40.25,40.03,40.13,222077.0,33.4941,33.5441,33.3607,33.4441,222077.0
2019-10-09 09:40:00,40.14,40.26,40.11,40.16,142296.0,33.4524,33.5524,33.4274,33.4691,142296.0
2019-10-09 09:50:00,40.16,40.17,40.09,40.15,99382.0,33.4691,33.4774,33.4107,33.4607,99382.0
2019-10-09 10:00:00,40.15,40.24,40.07,40.24,107882.0,33.4607,33.5357,33.394,33.5357,107882.0
2019-10-09 10:10:00,40.24,40.34,40.2,40.34,222637.0,33.5357,33.6191,33.5024,33.6191,222637.0
2019-10-09 10:20:00,40.33,40.39,40.32,40.38,354366.0,33.6107,33.6607,33.6024,33.6524,354366.0
2019-10-09 10:30:00,40.38,40.45,40.31,40.33,270685.0,33.6524,33.7107,33.5941,33.6107,270685.0
2019-10-09 10:40:00,40.33,40.44,40.32,40.4,261254.0,33.6107,33.7024,33.6024,33.6691,261254.0
2019-10-09 10:50:00,40.4,40.4,40.3,40.37,127421.0,33.6691,33.6691,33.5857,33.6441,127421.0
2019-10-09 11:00:00,40.37,40.39,40.28,40.29,140942.0,33.6441,33.6607,33.5691,33.5774,140942.0
2019-10-09 11:10:00,40.3,40.39,40.24,40.37,198471.0,33.5857,33.6607,33.5357,33.6441,198471.0
2019-10-09 11:20:00,40.38,40.41,40.33,40.34,66321.0,33.6524,33.6774,33.6107,33.6191,66321.0
2019-10-09 11:30:00,40.35,40.42,40.32,40.42,90759.0,33.6274,33.6857,33.6024,33.6857,90759.0
2019-10-09 11:40:00,40.41,40.5,40.4,40.46,131543.0,33.6774,33.7524,33.6691,33.7191,131543.0
2019-10-09 11:50:00,40.46,40.48,40.44,40.45,121127.0,33.7191,33.7357,33.7024,33.7107,121127.0
2019-10-09 12:00:00,40.44,40.49,40.44,40.47,113961.0,33.7024,33.7441,33.7024,33.7274,113961.0
2019-10-09 12:10:00,40.47,40.52,40.47,40.52,71975.0,33.7274,33.7691,33.7274,33.7691,71975.0
2019-10-09 12:20:00,40.52,40.53,40.43,40.45,84562.0,33.7691,33.7774,33.6941,33.7107,84562.0
2019-10-09 12:30:00,40.46,40.49,40.44,40.45,73007.0,33.7191,33.7441,33.7024,33.7107,73007.0
2019-10-09 12:40:00,40.45,40.45,40.37,40.44,95109.0,33.7107,33.7107,33.6441,33.7024,95109.0
2019-10-09 12:50:00,40.44,40.46,40.4,40.46,102211.0,33.7024,33.7191,33.6691,33.7191,102211.0
2019-10-09 13:00:00,40.46,40.56,40.4,40.4,151334.0,33.7191,33.8024,33.6691,33.6691,151334.0
2019-10-09 13:10:00,40.41,40.44,40.36,40.37,157814.0,33.6774,33.7024,33.6357,33.6441,157814.0
2019-10-09 13:20:00,40.36,40.39,40.35,40.37,60399.0,33.6357,33.6607,33.6274,33.6441,60399.0
2019-10-09 13:30:00,40.37,40.43,40.36,40.4,93162.0,33.6441,33.6941,33.6357,33.6691,93162.0
2019-10-09 13:40:00,40.4,40.52,40.39,40.52,121435.0,33.6691,33.7691,33.6607,33.7691,121435.0
2019-10-09 13:50:00,40.52,40.53,40.45,40.5,179846.0,33.7691,33.7774,33.7107,33.7524,179846.0
2019-10-09 14:00:00,40.49,40.52,40.42,40.47,91126.0,33.7441,33.7691,33.6857,33.7274,91126.0
2019-10-09 14:10:00,40.47,40.5,40.4,40.46,114580.0,33.7274,33.7524,33.6691,33.7191,114580.0
2019-10-09 14:20:00,40.45,40.51,40.45,40.51,112817.0,33.7107,33.7607,33.7107,33.7607,112817.0
2019-10-09 14:30:00,40.51,40.53,40.49,40.5,122157.0,33.7607,33.7774,33.7441,33.7524,122157.0
2019-10-09 14:40:00,40.5,40.6,40.49,40.57,127606.0,33.7524,33.8357,33.7441,33.8107,127606.0
2019-10-09 14:50:00,40.58,40.62,40.56,40.59,147066.0,33.8191,33.8524,33.8024,33.8274,147066.0
2019-10-09 15:00:00,40.59,40.65,40.58,40.65,149474.0,33.8274,33.8774,33.8191,33.8774,149474.0
2019-10-09 15:10:00,40.65,40.65,40.52,40.54,167618.0,33.8774,33.8774,33.7691,33.7857,167618.0
2019-10-09 15:20:00,40.55,40.57,40.5,40.56,207978.0,33.7941,33.8107,33.7524,33.8024,207978.0
2019-10-09 15:30:00,40.56,40.64,40.56,40.64,227605.0,33.8024,33.8691,33.8024,33.8691,227605.0
2019-10-09 15:40:00,40.64,40.64,40.41,40.46,579132.0,33.8691,33.8691,33.6774,33.7191,579132.0
2019-10-09 15:50:00,40.46,40.52,40.41,40.45,858294.0,33.7191,33.7691,33.6774,33.7107,858294.0
2019-10-10 09:30:00,40.86,41.05,40.75,41.04,323784.0,34.0524,34.2108,33.9608,34.2024,323784.0
2019-10-10 09:40:00,41.04,41.19,41.01,41.19,306425.0,34.2024,34.3274,34.1774,34.3274,306425.0
2019-10-10 09:50:00,41.19,41.41,41.17,41.28,407096.0,34.3274,34.5108,34.3108,34.4025,407096.0
2019-10-10 10:00:00,41.29,41.3,41.04,41.08,280812.0,34.4108,34.4191,34.2024,34.2358,280812.0
2019-10-10 10:10:00,41.07,41.24,41.02,41.2,248271.0,34.2274,34.3691,34.1858,34.3358,248271.0
2019-10-10 10:20:00,41.2,41.22,41.11,41.14,92556.0,34.3358,34.3525,34.2608,34.2858,92556.0
2019-10-10 10:30:00,41.15,41.18,41.05,41.14,122056.0,34.2941,34.3191,34.2108,34.2858,122056.0
2019-10-10 10:40:00,41.15,41.34,41.14,41.3,222333.0,34.2941,34.4525,34.2858,34.4191,222333.0
2019-10-10 10:50:00,41.3,41.35,41.26,41.34,128925.0,34.4191,34.4608,34.3858,34.4525,128925.0
2019-10-10 11:00:00,41.34,41.35,41.25,41.32,85200.0,34.4525,34.4608,34.3775,34.4358,85200.0
2019-10-10 11:10:00,41.32,41.36,41.23,41.24,157077.0,34.4358,34.4691,34.3608,34.3691,157077.0
2019-10-10 11:20:00,41.23,41.24,41.17,41.19,59077.0,34.3608,34.3691,34.3108,34.3274,59077.0
2019-10-10 11:30:00,41.19,41.27,41.17,41.2,112133.0,34.3274,34.3941,34.3108,34.3358,112133.0
2019-10-10 11:40:00,41.21,41.27,41.18,41.25,103504.0,34.3441,34.3941,34.3191,34.3775,103504.0
2019-10-10 11:50:00,41.25,41.27,41.18,41.26,90102.0,34.3775,34.3941,34.3191,34.3858,90102.0
2019-10-10 12:00:00,41.26,41.29,41.2,41.2,104290.0,34.3858,34.4108,34.3358,34.3358,104290.0
2019-10-10 12:10:00,41.19,41.23,41.17,41.17,76654.0,34.3274,34.3608,34.3108,34.3108,76654.0
2019-10-10 12:20:00,41.16,41.21,41.14,41.21,136632.0,34.3024,34.3441,34.2858,34.3441,136632.0
2019-10-10 12:30:00,41.2,41.21,41.06,41.11,106573.0,34.3358,34.3441,34.2191,34.2608,106573.0
2019-10-10 12:40:00,41.11,41.23,41.1,41.23,150336.0,34.2608,34.3608,34.2524,34.3608,150336.0
2019-10-10 12:50:00,41.23,41.3,41.21,41.29,115160.0,34.3608,34.4191,34.3441,34.4108,115160.0
2019-10-10 13:00:00,41.28,41.29,41.15,41.16,98004.0,34.4025,34.4108,34.2941,34.3024,98004.0
2019-10-10 13:10:00,41.17,41.18,41.11,41.12,81417.0,34.3108,34.3191,34.2608,34.2691,81417.0
2019-10-10 13:20:00,41.12,41.15,41.1,41.11,60360.0,34.2691,34.2941,34.2524,34.2608,60360.0
2019-10-10 13:30:00,41.1,41.11,41.03,41.08,78217.0,34.2524,34.2608,34.1941,34.2358,78217.0
2019-10-10 13:40:00,41.08,41.12,41.06,41.11,78145.0,34.2358,34.2691,34.2191,34.2608,78145.0
2019-10-10 13:50:00,41.1,41.19,41.1,41.15,89006.0,34.2524,34.3274,34.2524,34.2941,89006.0
2019-10-10 14:00:00,41.15,41.17,40.92,41.0,156786.0,34.2941,34.3108,34.1024,34.1691,156786.0
2019-10-10 14:10:00,41.0,41.16,40.99,41.14,117018.0,34.1691,34.3024,34.1608,34.2858,117018.0
2019-10-10 14:20:00,41.14,41.16,41.05,41.08,69894.0,34.2858,34.3024,34.2108,34.2358,69894.0
2019-10-10 14:30:00,41.07,41.14,41.02,41.04,84936.0,34.2274,34.2858,34.1858,34.2024,84936.0
2019-10-10 14:40:00,41.04,41.07,40.97,41.07,92235.0,34.2024,34.2274,34.1441,34.2274,92235.0
2019-10-10 14:50:00,41.06,41.1,41.01,41.09,74546.0,34.2191,34.2524,34.1774,34.2441,74546.0
2019-10-10 15:00:00,41.08,41.11,41.04,41.08,77848.0,34.2358,34.2608,34.2024,34.2358,77848.0
2019-10-10 15:10:00,41.07,41.1,41.05,41.08,88296.0,34.2274,34.2524,34.2108,34.2358,88296.0
2019-10-10 15:20:00,41.08,41.12,41.05,41.11,145011.0,34.2358,34.2691,34.2108,34.2608,145011.0
2019-10-10 15:30:00,41.11,41.12,41.0,41.02,174767.0,34.2608,34.2691,34.1691,34.1858,174767.0
2019-10-10 15:40:00,41.02,41.09,40.98,41.07,276751.0,34.1858,34.2441,34.1524,34.2274,276751.0
2019-10-10 15:50:00,41.07,41.14,41.01,41.06,656696.0,34.2274,34.2858,34.1774,34.2191,656696.0
2019-10-11 09:30:00,42.0,42.37,42.0,42.13,624319.0,35.0025,35.3109,35.0025,35.1108,624319.0
2019-10-11 09:40:00,42.14,42.31,42.08,42.24,443639.0,35.1192,35.2608,35.0692,35.2025,443639.0
2019-10-11 09:50:00,42.25,42.38,42.19,42.31,310009.0,35.2108,35.3192,35.1608,35.2608,310009.0
2019-10-11 10:00:00,42.32,42.36,42.21,42.35,271055.0,35.2692,35.3025,35.1775,35.2942,271055.0
2019-10-11 10:10:00,42.35,42.4,42.23,42.26,438900.0,35.2942,35.3359,35.1942,35.2192,438900.0
2019-10-11 10:20:00,42.27,42.34,42.26,42.29,134298.0,35.2275,35.2859,35.2192,35.2442,134298.0
2019-10-11 10:30:00,42.29,42.38,42.28,42.31,122359.0,35.2442,35.3192,35.2358,35.2608,122359.0
2019-10-11 10:40:00,42.3,42.33,42.24,42.3,112337.0,35.2525,35.2775,35.2025,35.2525,112337.0
2019-10-11 10:50:00,42.3,42.36,42.27,42.33,133006.0,35.2525,35.3025,35.2275,35.2775,133006.0
2019-10-11 11:00:00,42.33,42.37,42.29,42.3,343262.0,35.2775,35.3109,35.2442,35.2525,343262.0
2019-10-11 11:10:00,42.31,42.42,42.29,42.39,281099.0,35.2608,35.3525,35.2442,35.3275,281099.0
2019-10-11 11:20:00,42.39,42.47,42.38,42.42,152611.0,35.3275,35.3942,35.3192,35.3525,152611.0
2019-10-11 11:30:00,42.43,42.51,42.4,42.4,186115.0,35.3609,35.4275,35.3359,35.3359,186115.0
2019-10-11 11:40:00,42.41,42.45,42.2,42.27,243505.0,35.3442,35.3775,35.1692,35.2275,243505.0
2019-10-11 11:50:00,42.26,42.3,42.2,42.26,186380.0,35.2192,35.2525,35.1692,35.2192,186380.0
2019-10-11 12:00:00,42.26,42.3,42.18,42.2,218166.0,35.2192,35.2525,35.1525,35.1692,218166.0
2019-10-11 12:10:00,42.19,42.26,42.18,42.24,91048.0,35.1608,35.2192,35.1525,35.2025,91048.0
2019-10-11 12:20:00,42.23,42.29,42.22,42.28,83168.0,35.1942,35.2442,35.1858,35.2358,83168.0
2019-10-11 12:30:00,42.28,42.3,42.04,42.21,221009.0,35.2358,35.2525,35.0358,35.1775,221009.0
2019-10-11 12:40:00,42.22,42.22,42.17,42.19,66426.0,35.1858,35.1858,35.1442,35.1608,66426.0
2019-10-11 12:50:00,42.19,42.29,42.18,42.28,63665.0,35.1608,35.2442,35.1525,35.2358,63665.0
2019-10-11 13:00:00,42.28,42.28,42.22,42.25,54044.0,35.2358,35.2358,35.1858,35.2108,54044.0
2019-10-11 13:10:00,42.25,42.26,42.16,42.19,72535.0,35.2108,35.2192,35.1358,35.1608,72535.0
2019-10-11 13:20:00,42.18,42.43,42.16,42.31,343437.0,35.1525,35.3609,35.1358,35.2608,343437.0
2019-10-11 13:30:00,42.32,42.39,42.27,42.35,113049.0,35.2692,35.3275,35.2275,35.2942,113049.0
2019-10-11 13:40:00,42.34,42.44,42.34,42.42,77747.0,35.2859,35.3692,35.2859,35.3525,77747.0
2019-10-11 13:50:00,42.41,42.52,42.4,42.49,211576.0,35.3442,35.4359,35.3359,35.4109,211576.0
2019-10-11 14:00:00,42.49,42.54,42.47,42.54,367380.0,35.4109,35.4525,35.3942,35.4525,367380.0
2019-10-11 14:10:00,42.54,42.55,42.49,42.54,214093.0,35.4525,35.4609,35.4109,35.4525,214093.0
2019-10-11 14:20:00,42.54,42.59,42.51,42.58,69834.0,35.4525,35.4942,35.4275,35.4859,69834.0
2019-10-11 14:30:00,42.58,42.59,42.53,42.55,115216.0,35.4859,35.4942,35.4442,35.4609,115216.0
2019-10-11 14:40:00,42.55,42.58,42.5,42.51,219161.0,35.4609,35.4859,35.4192,35.4275,219161.0
2019-10-11 14:50:00,42.5,42.51,42.43,42.48,330896.0,35.4192,35.4275,35.3609,35.4025,330896.0
2019-10-11 15:00:00,42.48,42.49,42.3,42.4,434544.0,35.4025,35.4109,35.2525,35.3359,434544.0
2019-10-11 15:10:00,42.4,42.42,42.35,42.39,187263.0,35.3359,35.3525,35.2942,35.3275,187263.0
2019-10-11 15:20:00,42.38,42.44,42.31,42.41,335637.0,35.3192,35.3692,35.2608,35.3442,335637.0
2019-10-11 15:30:00,42.42,42.46,42.3,42.45,517032.0,35.3525,35.3859,35.2525,35.3775,517032.0
2019-10-11 15:40:00,42.45,42.49,42.23,42.26,896538.0,35.3775,35.4109,35.1942,35.2192,896538.0
2019-10-11 15:50:00,42.26,42.26,41.9,41.94,2668694.0,35.2192,35.2192,34.9192,34.9525,2668694.0
2019-10-14 09:30:00,41.77,41.98,41.68,41.75,298421.0,34.8108,34.9858,34.7358,34.7941,298421.0
2019-10-14 09:40:00,41.75,41.98,41.72,41.96,156287.0,34.7941,34.9858,34.7691,34.9692,156287.0
2019-10-14 09:50:00,41.95,41.98,41.85,41.95,109424.0,34.9608,34.9858,34.8775,34.9608,109424.0
2019-10-14 10:00:00,41.95,42.04,41.94,42.03,275669.0,34.9608,35.0358,34.9525,35.0275,275669.0
2019-10-14 10:10:00,42.04,42.08,41.99,42.0,149768.0,35.0358,35.0692,34.9942,35.0025,149768.0
2019-10-14 10:20:00,41.99,42.02,41.94,41.97,109136.0,34.9942,35.0192,34.9525,34.9775,109136.0
2019-10-14 10:30:00,41.97,42.0,41.94,42.0,104874.0,34.9775,35.0025,34.9525,35.0025,104874.0
2019-10-14 10:40:00,41.99,42.05,41.97,42.0,123435.0,34.9942,35.0442,34.9775,35.0025,123435.0
2019-10-14 10:50:00,42.01,42.09,42.0,42.04,57595.0,35.0108,35.0775,35.0025,35.0358,57595.0
2019-10-14 11:00:00,42.04,42.08,42.0,42.05,69279.0,35.0358,35.0692,35.0025,35.0442,69279.0
2019-10-14 11:10:00,42.05,42.15,42.05,42.13,88599.0,35.0442,35.1275,35.0442,35.1108,88599.0
2019-10-14 11:20:00,42.13,42.23,42.1,42.18,144048.0,35.1108,35.1942,35.0858,35.1525,144048.0
2019-10-14 11:30:00,42.18,42.27,42.17,42.27,87161.0,35.1525,35.2275,35.1442,35.2275,87161.0
2019-10-14 11:40:00,42.27,42.29,42.2,42.21,149157.0,35.2275,35.2442,35.1692,35.1775,149157.0
2019-10-14 11:50:00,42.2,42.25,42.19,42.22,55287.0,35.1692,35.2108,35.1608,35.1858,55287.0
2019-10-14 12:00:00,42.21,42.23,42.16,42.19,58660.0,35.1775,35.1942,35.1358,35.1608,58660.0
2019-10-14 12:10:00,42.19,42.27,42.15,42.26,63428.0,35.1608,35.2275,35.1275,35.2192,63428.0
2019-10-14 12:20:00,42.26,42.26,42.19,42.24,61812.0,35.2192,35.2192,35.1608,35.2025,61812.0
2019-10-14 12:30:00,42.23,42.29,42.22,42.28,64241.0,35.1942,35.2442,35.1858,35.2358,64241.0
2019-10-14 12:40:00,42.28,42.31,42.25,42.27,71580.0,35.2358,35.2608,35.2108,35.2275,71580.0
2019-10-14 12:50:00,42.26,42.28,42.22,42.25,51667.0,35.2192,35.2358,35.1858,35.2108,51667.0
2019-10-14 13:00:00,42.25,42.25,42.21,42.22,42237.0,35.2108,35.2108,35.1775,35.1858,42237.0
2019-10-14 13:10:00,42.21,42.23,42.18,42.22,64692.0,35.1775,35.1942,35.1525,35.1858,64692.0
2019-10-14 13:20:00,42.22,42.28,42.21,42.27,89798.0,35.1858,35.2358,35.1775,35.2275,89798.0
2019-10-14 13:30:00,42.27,42.27,42.22,42.25,58364.0,35.2275,35.2275,35.1858,35.2108,58364.0
2019-10-14 13:40:00,42.25,42.28,42.2,42.21,72043.0,35.2108,35.2358,35.1692,35.1775,72043.0
2019-10-14 13:50:00,42.22,42.24,42.18,42.24,48315.0,35.1858,35.2025,35.1525,35.2025,48315.0
2019-10-14 14:00:00,42.24,42.25,42.2,42.22,53930.0,35.2025,35.2108,35.1692,35.1858,53930.0
2019-10-14 14:10:00,42.23,42.25,42.19,42.21,59545.0,35.1942,35.2108,35.1608,35.1775,59545.0
2019-10-14 14:20:00,42.22,42.24,42.18,42.2,49177.0,35.1858,35.2025,35.1525,35.1692,49177.0
2019-10-14 14:30:00,42.19,42.2,42.18,42.19,42022.0,35.1608,35.1692,35.1525,35.1608,42022.0
2019-10-14 14:40:00,42.19,42.22,42.17,42.18,52426.0,35.1608,35.1858,35.1442,35.1525,52426.0
2019-10-14 14:50:00,42.18,42.22,42.17,42.21,65819.0,35.1525,35.1858,35.1442,35.1775,65819.0
2019-10-14 15:00:00,42.2,42.21,42.15,42.16,68760.0,35.1692,35.1775,35.1275,35.1358,68760.0
2019-10-14 15:10:00,42.17,42.21,42.15,42.21,228345.0,35.1442,35.1775,35.1275,35.1775,228345.0
2019-10-14 15:20:00,42.21,42.22,42.18,42.2,103965.0,35.1775,35.1858,35.1525,35.1692,103965.0
2019-10-14 15:30:00,42.2,42.23,42.13,42.23,328136.0,35.1692,35.1942,35.1108,35.1942,328136.0
2019-10-14 15:40:00,42.23,42.25,42.17,42.17,215965.0,35.1942,35.2108,35.1442,35.1442,215965.0
2019-10-14 15:50:00,42.18,42.31,42.16,42.27,1068674.0,35.1525,35.2608,35.1358,35.2275,1068674.0
2019-10-15 09:30:00,42.39,42.47,41.94,42.02,506667.0,35.3275,35.3942,34.9525,35.0192,506667.0
2019-10-15 09:40:00,42.04,42.16,41.98,42.06,318556.0,35.0358,35.1358,34.9858,35.0525,318556.0
2019-10-15 09:50:00,42.08,42.12,41.9,42.0,193153.0,35.0692,35.1025,34.9192,35.0025,193153.0
2019-10-15 10:00:00,42.0,42.2,41.96,42.16,286630.0,35.0025,35.1692,34.9692,35.1358,286630.0
2019-10-15 10:10:00,42.17,42.4,42.14,42.38,324398.0,35.1442,35.3359,35.1192,35.3192,324398.0
2019-10-15 10:20:00,42.38,42.48,42.26,42.48,256740.0,35.3192,35.4025,35.2192,35.4025,256740.0
2019-10-15 10:30:00,42.48,42.74,42.45,42.73,277425.0,35.4025,35.6192,35.3775,35.6109,277425.0
2019-10-15 10:40:00,42.74,42.83,42.71,42.8,367316.0,35.6192,35.6942,35.5942,35.6692,367316.0
2019-10-15 10:50:00,42.81,42.91,42.77,42.9,165888.0,35.6775,35.7609,35.6442,35.7526,165888.0
2019-10-15 11:00:00,42.91,42.92,42.81,42.81,124746.0,35.7609,35.7692,35.6775,35.6775,124746.0
2019-10-15 11:10:00,42.81,42.82,42.63,42.64,210626.0,35.6775,35.6859,35.5275,35.5359,210626.0
2019-10-15 11:20:00,42.64,42.79,42.59,42.78,242974.0,35.5359,35.6609,35.4942,35.6525,242974.0
2019-10-15 11:30:00,42.78,42.82,42.73,42.82,261030.0,35.6525,35.6859,35.6109,35.6859,261030.0
2019-10-15 11:40:00,42.82,42.88,42.77,42.81,169779.0,35.6859,35.7359,35.6442,35.6775,169779.0
2019-10-15 11:50:00,42.81,42.83,42.75,42.82,147867.0,35.6775,35.6942,35.6275,35.6859,147867.0
2019-10-15 12:00:00,42.83,42.89,42.78,42.79,147872.0,35.6942,35.7442,35.6525,35.6609,147872.0
2019-10-15 12:10:00,42.78,42.85,42.75,42.79,111830.0,35.6525,35.7109,35.6275,35.6609,111830.0
2019-10-15 12:20:00,42.79,42.89,42.73,42.89,153418.0,35.6609,35.7442,35.6109,35.7442,153418.0
2019-10-15 12:30:00,42.88,42.9,42.78,42.81,167644.0,35.7359,35.7526,35.6525,35.6775,167644.0
2019-10-15 12:40:00,42.81,42.84,42.72,42.76,102362.0,35.6775,35.7025,35.6025,35.6359,102362.0
2019-10-15 12:50:00,42.76,42.85,42.75,42.84,110032.0,35.6359,35.7109,35.6275,35.7025,110032.0
2019-10-15 13:00:00,42.84,42.86,42.74,42.76,147154.0,35.7025,35.7192,35.6192,35.6359,147154.0
2019-10-15 13:10:00,42.76,42.82,42.74,42.8,155622.0,35.6359,35.6859,35.6192,35.6692,155622.0
2019-10-15 13:20:00,42.8,42.81,42.71,42.72,105057.0,35.6692,35.6775,35.5942,35.6025,105057.0
2019-10-15 13:30:00,42.72,42.78,42.71,42.77,95091.0,35.6025,35.6525,35.5942,35.6442,95091.0
2019-10-15 13:40:00,42.77,42.88,42.75,42.88,189633.0,35.6442,35.7359,35.6275,35.7359,189633.0
2019-10-15 13:50:00,42.88,42.9,42.83,42.86,154490.0,35.7359,35.7526,35.6942,35.7192,154490.0
2019-10-15 14:00:00,42.86,42.86,42.72,42.79,151227.0,35.7192,35.7192,35.6025,35.6609,151227.0
2019-10-15 14:10:00,42.79,42.84,42.77,42.82,159057.0,35.6609,35.7025,35.6442,35.6859,159057.0
2019-10-15 14:20:00,42.82,42.89,42.78,42.79,149679.0,35.6859,35.7442,35.6525,35.6609,149679.0
2019-10-15 14:30:00,42.79,42.81,42.7,42.71,173270.0,35.6609,35.6775,35.5859,35.5942,173270.0
2019-10-15 14:40:00,42.71,42.78,42.7,42.74,124872.0,35.5942,35.6525,35.5859,35.6192,124872.0
2019-10-15 14:50:00,42.74,42.76,42.68,42.69,132869.0,35.6192,35.6359,35.5692,35.5775,132869.0
2019-10-15 15:00:00,42.68,42.68,42.63,42.66,128267.0,35.5692,35.5692,35.5275,35.5525,128267.0
2019-10-15 15:10:00,42.66,42.66,42.6,42.62,169111.0,35.5525,35.5525,35.5025,35.5192,169111.0
2019-10-15 15:20:00,42.63,42.69,42.61,42.66,145075.0,35.5275,35.5775,35.5109,35.5525,145075.0
2019-10-15 15:30:00,42.67,42.67,42.6,42.65,202314.0,35.5609,35.5609,35.5025,35.5442,202314.0
2019-10-15 15:40:00,42.65,42.66,42.54,42.57,286298.0,35.5442,35.5525,35.4525,35.4775,286298.0
2019-10-15 15:50:00,42.56,42.6,42.52,42.54,882334.0,35.4692,35.5025,35.4359,35.4525,882334.0
2019-10-16 09:30:00,42.59,42.99,42.45,42.94,453872.0,35.4942,35.8276,35.3775,35.7859,453872.0
2019-10-16 09:40:00,42.94,43.03,42.84,42.89,204240.0,35.7859,35.8609,35.7025,35.7442,204240.0
2019-10-16 09:50:00,42.9,42.96,42.86,42.88,313263.0,35.7526,35.8026,35.7192,35.7359,313263.0
2019-10-16 10:00:00,42.88,42.91,42.76,42.84,175727.0,35.7359,35.7609,35.6359,35.7025,175727.0
2019-10-16 10:10:00,42.84,42.98,42.81,42.96,165106.0,35.7025,35.8192,35.6775,35.8026,165106.0
2019-10-16 10:20:00,42.96,43.15,42.95,43.11,226637.0,35.8026,35.9609,35.7942,35.9276,226637.0
2019-10-16 10:30:00,43.11,43.15,43.02,43.03,244309.0,35.9276,35.9609,35.8526,35.8609,244309.0
2019-10-16 10:40:00,43.03,43.03,42.86,42.88,148271.0,35.8609,35.8609,35.7192,35.7359,148271.0
2019-10-16 10:50:00,42.88,42.99,42.87,42.97,149321.0,35.7359,35.8276,35.7275,35.8109,149321.0
2019-10-16 11:00:00,42.96,43.0,42.84,42.84,202579.0,35.8026,35.8359,35.7025,35.7025,202579.0
2019-10-16 11:10:00,42.83,42.89,42.78,42.78,144405.0,35.6942,35.7442,35.6525,35.6525,144405.0
2019-10-16 11:20:00,42.78,42.88,42.76,42.86,130885.0,35.6525,35.7359,35.6359,35.7192,130885.0
2019-10-16 11:30:00,42.84,42.92,42.81,42.91,115850.0,35.7025,35.7692,35.6775,35.7609,115850.0
2019-10-16 11:40:00,42.92,42.96,42.88,42.93,121137.0,35.7692,35.8026,35.7359,35.7776,121137.0
2019-10-16 11:50:00,42.92,42.92,42.84,42.86,81957.0,35.7692,35.7692,35.7025,35.7192,81957.0
2019-10-16 12:00:00,42.86,42.92,42.85,42.89,103081.0,35.7192,35.7692,35.7109,35.7442,103081.0
2019-10-16 12:10:00,42.9,42.91,42.85,42.86,122745.0,35.7526,35.7609,35.7109,35.7192,122745.0
2019-10-16 12:20:00,42.86,42.89,42.82,42.83,129212.0,35.7192,35.7442,35.6859,35.6942,129212.0
2019-10-16 12:30:00,42.83,42.84,42.8,42.82,197902.0,35.6942,35.7025,35.6692,35.6859,197902.0
2019-10-16 12:40:00,42.82,42.85,42.8,42.84,157134.0,35.6859,35.7109,35.6692,35.7025,157134.0
2019-10-16 12:50:00,42.85,42.85,42.76,42.79,210959.0,35.7109,35.7109,35.6359,35.6609,210959.0
2019-10-16 13:00:00,42.78,42.81,42.77,42.8,168289.0,35.6525,35.6775,35.6442,35.6692,168289.0
2019-10-16 13:10:00,42.8,42.86,42.79,42.82,140441.0,35.6692,35.7192,35.6609,35.6859,140441.0
2019-10-16 13:20:00,42.83,42.83,42.78,42.8,126797.0,35.6942,35.6942,35.6525,35.6692,126797.0
2019-10-16 13:30:00,42.8,42.86,42.8,42.84,98513.0,35.6692,35.7192,35.6692,35.7025,98513.0
2019-10-16 13:40:00,42.84,42.88,42.78,42.79,181420.0,35.7025,35.7359,35.6525,35.6609,181420.0
2019-10-16 13:50:00,42.78,42.79,42.72,42.77,123936.0,35.6525,35.6609,35.6025,35.6442,123936.0
2019-10-16 14:00:00,42.77,42.81,42.73,42.81,209267.0,35.6442,35.6775,35.6109,35.6775,209267.0
2019-10-16 14:10:00,42.81,42.87,42.78,42.86,157169.0,35.6775,35.7275,35.6525,35.7192,157169.0
2019-10-16 14:20:00,42.86,42.91,42.84,42.91,158647.0,35.7192,35.7609,35.7025,35.7609,158647.0
2019-10-16 14:30:00,42.91,42.94,42.88,42.91,249033.0,35.7609,35.7859,35.7359,35.7609,249033.0
2019-10-16 14:40:00,42.91,42.93,42.88,42.9,159644.0,35.7609,35.7776,35.7359,35.7526,159644.0
2019-10-16 14:50:00,42.9,42.91,42.85,42.88,102029.0,35.7526,35.7609,35.7109,35.7359,102029.0
2019-10-16 15:00:00,42.87,42.9,42.85,42.89,139370.0,35.7275,35.7526,35.7109,35.7442,139370.0
2019-10-16 15:10:00,42.9,42.9,42.8,42.84,174069.0,35.7526,35.7526,35.6692,35.7025,174069.0
2019-10-16 15:20:00,42.84,42.9,42.84,42.9,150112.0,35.7025,35.7526,35.7025,35.7526,150112.0
2019-10-16 15:30:00,42.9,42.93,42.84,42.85,270349.0,35.7526,35.7776,35.7025,35.7109,270349.0
2019-10-16 15:40:00,42.84,42.87,42.82,42.86,352522.0,35.7025,35.7275,35.6859,35.7192,352522.0
2019-10-16 15:50:00,42.86,42.88,42.79,42.81,1208770.0,35.7192,35.7359,35.6609,35.6775,1208770.0
2019-10-17 09:30:00,44.37,44.5,43.9,44.0,1404492.0,36.9776,37.086,36.5859,36.6693,1404492.0
2019-10-17 09:40:00,44.0,44.39,43.92,44.21,989392.0,36.6693,36.9943,36.6026,36.8443,989392.0
2019-10-17 09:50:00,44.22,44.44,44.21,44.34,697849.0,36.8526,37.036,36.8443,36.9526,697849.0
2019-10-17 10:00:00,44.33,44.39,44.25,44.31,349199.0,36.9443,36.9943,36.8776,36.9276,349199.0
2019-10-17 10:10:00,44.31,44.41,44.21,44.36,390162.0,36.9276,37.011,36.8443,36.9693,390162.0
2019-10-17 10:20:00,44.36,44.41,44.23,44.26,428239.0,36.9693,37.011,36.861,36.886,428239.0
2019-10-17 10:30:00,44.26,44.3,44.15,44.23,570793.0,36.886,36.9193,36.7943,36.861,570793.0
2019-10-17 10:40:00,44.23,44.24,44.02,44.02,384658.0,36.861,36.8693,36.686,36.686,384658.0
2019-10-17 10:50:00,44.02,44.2,43.97,44.1,355632.0,36.686,36.836,36.6443,36.7526,355632.0
2019-10-17 11:00:00,44.11,44.13,44.01,44.07,216198.0,36.761,36.7776,36.6776,36.7276,216198.0
2019-10-17 11:10:00,44.07,44.13,44.0,44.03,226052.0,36.7276,36.7776,36.6693,36.6943,226052.0
2019-10-17 11:20:00,44.04,44.16,44.01,44.14,246201.0,36.7026,36.8026,36.6776,36.786,246201.0
2019-10-17 11:30:00,44.14,44.17,44.07,44.15,400615.0,36.786,36.811,36.7276,36.7943,400615.0
2019-10-17 11:40:00,44.16,44.23,44.09,44.12,217269.0,36.8026,36.861,36.7443,36.7693,217269.0
2019-10-17 11:50:00,44.11,44.12,43.9,43.95,514450.0,36.761,36.7693,36.5859,36.6276,514450.0
2019-10-17 12:00:00,43.95,43.96,43.71,43.9,510768.0,36.6276,36.6359,36.4276,36.5859,510768.0
2019-10-17 12:10:00,43.9,43.93,43.81,43.9,162030.0,36.5859,36.6109,36.5109,36.5859,162030.0
2019-10-17 12:20:00,43.9,43.93,43.78,43.88,217347.0,36.5859,36.6109,36.4859,36.5693,217347.0
2019-10-17 12:30:00,43.88,43.93,43.81,43.91,193772.0,36.5693,36.6109,36.5109,36.5943,193772.0
2019-10-17 12:40:00,43.91,43.93,43.8,43.82,230298.0,36.5943,36.6109,36.5026,36.5193,230298.0
2019-10-17 12:50:00,43.83,43.89,43.69,43.71,304362.0,36.5276,36.5776,36.4109,36.4276,304362.0
2019-10-17 13:00:00,43.71,43.81,43.67,43.73,185966.0,36.4276,36.5109,36.3943,36.4443,185966.0
2019-10-17 13:10:00,43.74,43.75,43.61,43.69,250369.0,36.4526,36.4609,36.3443,36.4109,250369.0
2019-10-17 13:20:00,43.69,43.7,43.49,43.52,305686.0,36.4109,36.4193,36.2443,36.2693,305686.0
2019-10-17 13:30:00,43.53,43.68,43.51,43.59,258717.0,36.2776,36.4026,36.2609,36.3276,258717.0
2019-10-17 13:40:00,43.59,43.71,43.54,43.63,289319.0,36.3276,36.4276,36.2859,36.3609,289319.0
2019-10-17 13:50:00,43.64,43.75,43.63,43.71,420392.0,36.3693,36.4609,36.3609,36.4276,420392.0
2019-10-17 14:00:00,43.71,43.71,43.52,43.55,295668.0,36.4276,36.4276,36.2693,36.2943,295668.0
2019-10-17 14:10:00,43.55,43.63,43.47,43.62,363954.0,36.2943,36.3609,36.2276,36.3526,363954.0
2019-10-17 14:20:00,43.61,43.69,43.6,43.68,135554.0,36.3443,36.4109,36.3359,36.4026,135554.0
2019-10-17 14:30:00,43.67,43.67,43.59,43.66,143204.0,36.3943,36.3943,36.3276,36.3859,143204.0
2019-10-17 14:40:00,43.66,43.67,43.61,43.66,113859.0,36.3859,36.3943,36.3443,36.3859,113859.0
2019-10-17 14:50:00,43.67,43.79,43.64,43.77,231649.0,36.3943,36.4943,36.3693,36.4776,231649.0
2019-10-17 15:00:00,43.77,43.78,43.73,43.75,210731.0,36.4776,36.4859,36.4443,36.4609,210731.0
2019-10-17 15:10:00,43.75,43.78,43.68,43.73,239830.0,36.4609,36.4859,36.4026,36.4443,239830.0
2019-10-17 15:20:00,43.73,43.79,43.72,43.77,217621.0,36.4443,36.4943,36.4359,36.4776,217621.0
2019-10-17 15:30:00,43.77,43.79,43.61,43.62,314403.0,36.4776,36.4943,36.3443,36.3526,314403.0
2019-10-17 15:40:00,43.61,43.62,43.53,43.54,476568.0,36.3443,36.3526,36.2776,36.2859,476568.0
2019-10-17 15:50:00,43.54,43.59,43.44,43.45,1497171.0,36.2859,36.3276,36.2026,36.2109,1497171.0
2019-10-18 09:30:00,43.53,43.58,43.39,43.58,853755.0,36.2776,36.3193,36.1609,36.3193,853755.0
2019-10-18 09:40:00,43.57,43.57,43.37,43.55,367210.0,36.3109,36.3109,36.1442,36.2943,367210.0
2019-10-18 09:50:00,43.55,43.62,43.5,43.58,370061.0,36.2943,36.3526,36.2526,36.3193,370061.0
2019-10-18 10:00:00,43.57,43.58,43.39,43.48,382362.0,36.3109,36.3193,36.1609,36.2359,382362.0
2019-10-18 10:10:00,43.48,43.57,43.33,43.35,496277.0,36.2359,36.3109,36.1109,36.1276,496277.0
2019-10-18 10:20:00,43.34,43.35,43.28,43.34,187169.0,36.1192,36.1276,36.0692,36.1192,187169.0
2019-10-18 10:30:00,43.34,43.36,43.26,43.34,148598.0,36.1192,36.1359,36.0526,36.1192,148598.0
2019-10-18 10:40:00,43.34,43.34,43.26,43.28,182632.0,36.1192,36.1192,36.0526,36.0692,182632.0
2019-10-18 10:50:00,43.29,43.31,43.26,43.29,152557.0,36.0776,36.0942,36.0526,36.0776,152557.0
2019-10-18 11:00:00,43.3,43.37,43.29,43.33,173451.0,36.0859,36.1442,36.0776,36.1109,173451.0
2019-10-18 11:10:00,43.32,43.48,43.32,43.46,114830.0,36.1026,36.2359,36.1026,36.2193,114830.0
2019-10-18 11:20:00,43.46,43.48,43.43,43.45,73981.0,36.2193,36.2359,36.1942,36.2109,73981.0
2019-10-18 11:30:00,43.45,43.45,43.33,43.4,147397.0,36.2109,36.2109,36.1109,36.1692,147397.0
2019-10-18 11:40:00,43.41,43.44,43.36,43.44,93925.0,36.1776,36.2026,36.1359,36.2026,93925.0
2019-10-18 11:50:00,43.43,43.45,43.31,43.32,173162.0,36.1942,36.2109,36.0942,36.1026,173162.0
2019-10-18 12:00:00,43.32,43.45,43.3,43.44,168435.0,36.1026,36.2109,36.0859,36.2026,168435.0
2019-10-18 12:10:00,43.44,43.46,43.31,43.31,157444.0,36.2026,36.2193,36.0942,36.0942,157444.0
2019-10-18 12:20:00,43.31,43.34,43.22,43.3,176021.0,36.0942,36.1192,36.0192,36.0859,176021.0
2019-10-18 12:30:00,43.29,43.46,43.29,43.44,179432.0,36.0776,36.2193,36.0776,36.2026,179432.0
2019-10-18 12:40:00,43.44,43.54,43.4,43.52,113655.0,36.2026,36.2859,36.1692,36.2693,113655.0
2019-10-18 12:50:00,43.52,43.57,43.51,43.56,127459.0,36.2693,36.3109,36.2609,36.3026,127459.0
2019-10-18 13:00:00,43.55,43.65,43.55,43.65,109693.0,36.2943,36.3776,36.2943,36.3776,109693.0
2019-10-18 13:10:00,43.64,43.69,43.62,43.68,105485.0,36.3693,36.4109,36.3526,36.4026,105485.0
2019-10-18 13:20:00,43.68,43.69,43.62,43.64,97806.0,36.4026,36.4109,36.3526,36.3693,97806.0
2019-10-18 13:30:00,43.65,43.73,43.64,43.73,117579.0,36.3776,36.4443,36.3693,36.4443,117579.0
2019-10-18 13:40:00,43.72,43.82,43.7,43.81,172013.0,36.4359,36.5193,36.4193,36.5109,172013.0
2019-10-18 13:50:00,43.8,43.85,43.8,43.83,208498.0,36.5026,36.5443,36.5026,36.5276,208498.0
2019-10-18 14:00:00,43.82,43.86,43.8,43.82,309916.0,36.5193,36.5526,36.5026,36.5193,309916.0
2019-10-18 14:10:00,43.82,43.86,43.8,43.85,197119.0,36.5193,36.5526,36.5026,36.5443,197119.0
2019-10-18 14:20:00,43.85,43.86,43.79,43.8,165249.0,36.5443,36.5526,36.4943,36.5026,165249.0
2019-10-18 14:30:00,43.8,43.83,43.73,43.73,129956.0,36.5026,36.5276,36.4443,36.4443,129956.0
2019-10-18 14:40:00,43.73,43.76,43.71,43.74,220732.0,36.4443,36.4693,36.4276,36.4526,220732.0
2019-10-18 14:50:00,43.75,43.8,43.73,43.79,170032.0,36.4609,36.5026,36.4443,36.4943,170032.0
2019-10-18 15:00:00,43.8,43.82,43.75,43.81,209242.0,36.5026,36.5193,36.4609,36.5109,209242.0
2019-10-18 15:10:00,43.8,43.86,43.8,43.81,149313.0,36.5026,36.5526,36.5026,36.5109,149313.0
2019-10-18 15:20:00,43.81,43.83,43.77,43.77,151938.0,36.5109,36.5276,36.4776,36.4776,151938.0
2019-10-18 15:30:00,43.77,43.8,43.76,43.78,173898.0,36.4776,36.5026,36.4693,36.4859,173898.0
2019-10-18 15:40:00,43.78,43.8,43.76,43.77,302841.0,36.4859,36.5026,36.4693,36.4776,302841.0
2019-10-18 15:50:00,43.77,43.8,43.66,43.66,825775.0,36.4776,36.5026,36.3859,36.3859,825775.0
2019-10-21 09:30:00,44.08,44.53,44.08,44.5,419111.0,36.736,37.111,36.736,37.086,419111.0
2019-10-21 09:40:00,44.5,44.58,44.41,44.48,265187.0,37.086,37.1527,37.011,37.0693,265187.0
2019-10-21 09:50:00,44.48,44.71,44.48,44.7,410152.0,37.0693,37.261,37.0693,37.2527,410152.0
2019-10-21 10:00:00,44.7,44.89,44.68,44.72,566256.0,37.2527,37.411,37.236,37.2693,566256.0
2019-10-21 10:10:00,44.7,44.73,44.64,44.66,186340.0,37.2527,37.2777,37.2027,37.2193,186340.0
2019-10-21 10:20:00,44.66,44.73,44.62,44.7,211606.0,37.2193,37.2777,37.186,37.2527,211606.0
2019-10-21 10:30:00,44.71,44.74,44.66,44.73,217625.0,37.261,37.286,37.2193,37.2777,217625.0
2019-10-21 10:40:00,44.73,44.85,44.71,44.8,348224.0,37.2777,37.3777,37.261,37.336,348224.0
2019-10-21 10:50:00,44.79,44.93,44.78,44.9,185051.0,37.3277,37.4443,37.3193,37.4193,185051.0
2019-10-21 11:00:00,44.9,44.91,44.82,44.83,272403.0,37.4193,37.4277,37.3527,37.361,272403.0
2019-10-21 11:10:00,44.81,44.88,44.81,44.83,147715.0,37.3443,37.4027,37.3443,37.361,147715.0
2019-10-21 11:20:00,44.83,44.93,44.82,44.84,344603.0,37.361,37.4443,37.3527,37.3693,344603.0
2019-10-21 11:30:00,44.84,44.91,44.8,44.8,220389.0,37.3693,37.4277,37.336,37.336,220389.0
2019-10-21 11:40:00,44.8,44.92,44.78,44.91,241238.0,37.336,37.436,37.3193,37.4277,241238.0
2019-10-21 11:50:00,44.91,44.94,44.89,44.93,222533.0,37.4277,37.4527,37.411,37.4443,222533.0
2019-10-21 12:00:00,44.93,44.94,44.87,44.92,326409.0,37.4443,37.4527,37.3943,37.436,326409.0
2019-10-21 12:10:00,44.91,44.96,44.87,44.88,153362.0,37.4277,37.4693,37.3943,37.4027,153362.0
2019-10-21 12:20:00,44.87,44.89,44.84,44.88,91048.0,37.3943,37.411,37.3693,37.4027,91048.0
2019-10-21 12:30:00,44.88,44.95,44.86,44.94,201252.0,37.4027,37.461,37.386,37.4527,201252.0
2019-10-21 12:40:00,44.93,44.97,44.93,44.94,178953.0,37.4443,37.4777,37.4443,37.4527,178953.0
2019-10-21 12:50:00,44.93,44.97,44.93,44.96,120092.0,37.4443,37.4777,37.4443,37.4693,120092.0
2019-10-21 13:00:00,44.96,45.01,44.94,44.94,297997.0,37.4693,37.511,37.4527,37.4527,297997.0
2019-10-21 13:10:00,44.95,44.96,44.88,44.91,101316.0,37.461,37.4693,37.4027,37.4277,101316.0
2019-10-21 13:20:00,44.9,44.91,44.83,44.88,205042.0,37.4193,37.4277,37.361,37.4027,205042.0
2019-10-21 13:30:00,44.88,44.93,44.86,44.9,167190.0,37.4027,37.4443,37.386,37.4193,167190.0
2019-10-21 13:40:00,44.9,44.91,44.83,44.86,104380.0,37.4193,37.4277,37.361,37.386,104380.0
2019-10-21 13:50:00,44.85,44.95,44.85,44.95,105092.0,37.3777,37.461,37.3777,37.461,105092.0
2019-10-21 14:00:00,44.95,45.01,44.94,45.0,161437.0,37.461,37.511,37.4527,37.5027,161437.0
2019-10-21 14:10:00,45.0,45.07,44.99,45.05,321409.0,37.5027,37.561,37.4943,37.5443,321409.0
2019-10-21 14:20:00,45.05,45.08,45.0,45.08,235955.0,37.5443,37.5693,37.5027,37.5693,235955.0
2019-10-21 14:30:00,45.08,45.09,45.03,45.05,188045.0,37.5693,37.5777,37.5277,37.5443,188045.0
2019-10-21 14:40:00,45.06,45.06,44.97,44.99,127725.0,37.5527,37.5527,37.4777,37.4943,127725.0
2019-10-21 14:50:00,44.98,45.01,44.95,45.01,136651.0,37.486,37.511,37.461,37.511,136651.0
2019-10-21 15:00:00,45.01,45.05,44.97,44.98,249751.0,37.511,37.5443,37.4777,37.486,249751.0
2019-10-21 15:10:00,44.98,45.02,44.95,44.98,271814.0,37.486,37.5193,37.461,37.486,271814.0
2019-10-21 15:20:00,44.99,45.04,44.98,45.03,198193.0,37.4943,37.536,37.486,37.5277,198193.0
2019-10-21 15:30:00,45.03,45.09,44.98,45.01,431062.0,37.5277,37.5777,37.486,37.511,431062.0
2019-10-21 15:40:00,45.01,45.07,44.95,44.98,648330.0,37.511,37.561,37.461,37.486,648330.0
2019-10-21 15:50:00,44.98,45.03,44.95,45.0,2335401.0,37.486,37.5277,37.461,37.5027,2335401.0
2019-10-22 09:30:00,44.85,44.87,44.57,44.78,412952.0,37.3777,37.3943,37.1443,37.3193,412952.0
2019-10-22 09:40:00,44.78,44.87,44.77,44.83,161244.0,37.3193,37.3943,37.311,37.361,161244.0
2019-10-22 09:50:00,44.84,44.92,44.78,44.92,185356.0,37.3693,37.436,37.3193,37.436,185356.0
2019-10-22 10:00:00,44.92,45.0,44.91,44.97,265751.0,37.436,37.5027,37.4277,37.4777,265751.0
2019-10-22 10:10:00,44.97,45.02,44.93,45.01,182401.0,37.4777,37.5193,37.4443,37.511,182401.0
2019-10-22 10:20:00,45.01,45.13,45.01,45.1,258194.0,37.511,37.611,37.511,37.586,258194.0
2019-10-22 10:30:00,45.11,45.16,45.04,45.15,177562.0,37.5943,37.636,37.536,37.6277,177562.0
2019-10-22 10:40:00,45.15,45.25,45.14,45.23,151364.0,37.6277,37.711,37.6194,37.6944,151364.0
2019-10-22 10:50:00,45.23,45.27,45.19,45.23,165074.0,37.6944,37.7277,37.661,37.6944,165074.0
2019-10-22 11:00:00,45.23,45.43,45.2,45.38,283908.0,37.6944,37.861,37.6694,37.8194,283908.0
2019-10-22 11:10:00,45.38,45.39,45.29,45.34,222012.0,37.8194,37.8277,37.7444,37.786,222012.0
2019-10-22 11:20:00,45.34,45.36,45.29,45.31,101162.0,37.786,37.8027,37.7444,37.761,101162.0
2019-10-22 11:30:00,45.31,45.39,45.29,45.38,158024.0,37.761,37.8277,37.7444,37.8194,158024.0
2019-10-22 11:40:00,45.38,45.41,45.37,45.41,92978.0,37.8194,37.8444,37.811,37.8444,92978.0
2019-10-22 11:50:00,45.41,45.52,45.4,45.52,194772.0,37.8444,37.936,37.836,37.936,194772.0
2019-10-22 12:00:00,45.52,45.58,45.5,45.56,151709.0,37.936,37.986,37.9194,37.9694,151709.0
2019-10-22 12:10:00,45.55,45.58,45.49,45.53,186651.0,37.961,37.986,37.911,37.9444,186651.0
2019-10-22 12:20:00,45.54,45.57,45.46,45.57,172905.0,37.9527,37.9777,37.886,37.9777,172905.0
2019-10-22 12:30:00,45.56,45.62,45.55,45.58,233952.0,37.9694,38.0194,37.961,37.986,233952.0
2019-10-22 12:40:00,45.58,45.62,45.58,45.59,213938.0,37.986,38.0194,37.986,37.9944,213938.0
2019-10-22 12:50:00,45.59,45.6,45.54,45.55,383137.0,37.9944,38.0027,37.9527,37.961,383137.0
2019-10-22 13:00:00,45.54,45.54,45.43,45.49,98634.0,37.9527,37.9527,37.861,37.911,98634.0
2019-10-22 13:10:00,45.49,45.52,45.45,45.48,131380.0,37.911,37.936,37.8777,37.9027,131380.0
2019-10-22 13:20:00,45.48,45.49,45.42,45.46,137499.0,37.9027,37.911,37.8527,37.886,137499.0
2019-10-22 13:30:00,45.45,45.55,45.43,45.55,207853.0,37.8777,37.961,37.861,37.961,207853.0
2019-10-22 13:40:00,45.55,45.55,45.49,45.51,86167.0,37.961,37.961,37.911,37.9277,86167.0
2019-10-22 13:50:00,45.5,45.57,45.49,45.57,95129.0,37.9194,37.9777,37.911,37.9777,95129.0
2019-10-22 14:00:00,45.57,45.6,45.55,45.57,149040.0,37.9777,38.0027,37.961,37.9777,149040.0
2019-10-22 14:10:00,45.57,45.62,45.56,45.61,171204.0,37.9777,38.0194,37.9694,38.011,171204.0
2019-10-22 14:20:00,45.61,45.62,45.49,45.53,170181.0,38.011,38.0194,37.911,37.9444,170181.0
2019-10-22 14:30:00,45.54,45.55,45.26,45.39,638192.0,37.9527,37.961,37.7194,37.8277,638192.0
2019-10-22 14:40:00,45.4,45.42,45.3,45.37,368650.0,37.836,37.8527,37.7527,37.811,368650.0
2019-10-22 14:50:00,45.37,45.43,45.35,45.38,420676.0,37.811,37.861,37.7944,37.8194,420676.0
2019-10-22 15:00:00,45.38,45.39,45.21,45.27,266007.0,37.8194,37.8277,37.6777,37.7277,266007.0
2019-10-22 15:10:00,45.26,45.31,45.21,45.3,259740.0,37.7194,37.761,37.6777,37.7527,259740.0
2019-10-22 15:20:00,45.3,45.39,45.27,45.37,233439.0,37.7527,37.8277,37.7277,37.811,233439.0
2019-10-22 15:30:00,45.37,45.51,45.36,45.51,482899.0,37.811,37.9277,37.8027,37.9277,482899.0
2019-10-22 15:40:00,45.51,45.57,45.47,45.49,968406.0,37.9277,37.9777,37.8944,37.911,968406.0
2019-10-22 15:50:00,45.48,45.51,45.35,45.38,1235889.0,37.9027,37.9277,37.7944,37.8194,1235889.0
2019-10-23 09:30:00,45.13,45.4,45.1,45.3,268200.0,37.611,37.836,37.586,37.7527,268200.0
2019-10-23 09:40:00,45.31,45.35,45.25,45.31,173385.0,37.761,37.7944,37.711,37.761,173385.0
2019-10-23 09:50:00,45.3,45.36,45.25,45.34,221057.0,37.7527,37.8027,37.711,37.786,221057.0
2019-10-23 10:00:00,45.35,45.37,45.26,45.29,136951.0,37.7944,37.811,37.7194,37.7444,136951.0
2019-10-23 10:10:00,45.29,45.3,45.13,45.19,133085.0,37.7444,37.7527,37.611,37.661,133085.0
2019-10-23 10:20:00,45.2,45.23,45.14,45.23,97923.0,37.6694,37.6944,37.6194,37.6944,97923.0
2019-10-23 10:30:00,45.23,45.33,45.22,45.33,123856.0,37.6944,37.7777,37.686,37.7777,123856.0
2019-10-23 10:40:00,45.33,45.41,45.3,45.37,116639.0,37.7777,37.8444,37.7527,37.811,116639.0
2019-10-23 10:50:00,45.38,45.54,45.34,45.53,240230.0,37.8194,37.9527,37.786,37.9444,240230.0
2019-10-23 11:00:00,45.53,45.58,45.49,45.57,152072.0,37.9444,37.986,37.911,37.9777,152072.0
2019-10-23 11:10:00,45.58,45.59,45.52,45.55,105590.0,37.986,37.9944,37.936,37.961,105590.0
2019-10-23 11:20:00,45.55,45.6,45.52,45.59,113931.0,37.961,38.0027,37.936,37.9944,113931.0
2019-10-23 11:30:00,45.59,45.59,45.5,45.57,122924.0,37.9944,37.9944,37.9194,37.9777,122924.0
2019-10-23 11:40:00,45.57,45.62,45.55,45.56,96258.0,37.9777,38.0194,37.961,37.9694,96258.0
2019-10-23 11:50:00,45.57,45.57,45.5,45.5,128883.0,37.9777,37.9777,37.9194,37.9194,128883.0
2019-10-23 12:00:00,45.51,45.52,45.46,45.5,80092.0,37.9277,37.936,37.886,37.9194,80092.0
2019-10-23 12:10:00,45.49,45.55,45.49,45.54,89514.0,37.911,37.961,37.911,37.9527,89514.0
2019-10-23 12:20:00,45.54,45.63,45.53,45.63,95792.0,37.9527,38.0277,37.9444,38.0277,95792.0
2019-10-23 12:30:00,45.63,45.64,45.61,45.64,118380.0,38.0277,38.036,38.011,38.036,118380.0
2019-10-23 12:40:00,45.64,45.68,45.6,45.66,372486.0,38.036,38.0694,38.0027,38.0527,372486.0
2019-10-23 12:50:00,45.67,45.74,45.6,45.61,173991.0,38.061,38.1194,38.0027,38.011,173991.0
2019-10-23 13:00:00,45.6,45.69,45.6,45.69,81387.0,38.0027,38.0777,38.0027,38.0777,81387.0
2019-10-23 13:10:00,45.68,45.69,45.61,45.63,61743.0,38.0694,38.0777,38.011,38.0277,61743.0
2019-10-23 13:20:00,45.63,45.67,45.62,45.66,90135.0,38.0277,38.061,38.0194,38.0527,90135.0
2019-10-23 13:30:00,45.67,45.69,45.65,45.67,86483.0,38.061,38.0777,38.0444,38.061,86483.0
2019-10-23 13:40:00,45.66,45.72,45.65,45.72,74238.0,38.0527,38.1027,38.0444,38.1027,74238.0
2019-10-23 13:50:00,45.72,45.75,45.71,45.73,95402.0,38.1027,38.1277,38.0944,38.1111,95402.0
2019-10-23 14:00:00,45.72,45.73,45.67,45.67,92372.0,38.1027,38.1111,38.061,38.061,92372.0
2019-10-23 14:10:00,45.68,45.69,45.64,45.66,117793.0,38.0694,38.0777,38.036,38.0527,117793.0
2019-10-23 14:20:00,45.66,45.68,45.64,45.68,256323.0,38.0527,38.0694,38.036,38.0694,256323.0
2019-10-23 14:30:00,45.68,45.76,45.67,45.76,146561.0,38.0694,38.1361,38.061,38.1361,146561.0
2019-10-23 14:40:00,45.75,45.83,45.75,45.82,149311.0,38.1277,38.1944,38.1277,38.1861,149311.0
2019-10-23 14:50:00,45.82,45.82,45.77,45.8,133200.0,38.1861,38.1861,38.1444,38.1694,133200.0
2019-10-23 15:00:00,45.8,45.81,45.72,45.75,130604.0,38.1694,38.1777,38.1027,38.1277,130604.0
2019-10-23 15:10:00,45.75,45.8,45.74,45.75,211558.0,38.1277,38.1694,38.1194,38.1277,211558.0
2019-10-23 15:20:00,45.76,45.83,45.75,45.79,297090.0,38.1361,38.1944,38.1277,38.1611,297090.0
2019-10-23 15:30:00,45.8,45.84,45.77,45.78,292227.0,38.1694,38.2027,38.1444,38.1527,292227.0
2019-10-23 15:40:00,45.79,45.84,45.78,45.82,357046.0,38.1611,38.2027,38.1527,38.1861,357046.0
2019-10-23 15:50:00,45.82,45.93,45.8,45.92,1086987.0,38.1861,38.2777,38.1694,38.2694,1086987.0
2019-10-24 09:30:00,46.0,46.13,45.88,45.94,408028.0,38.3361,38.4444,38.2361,38.2861,408028.0
2019-10-24 09:40:00,45.94,46.05,45.73,45.76,295276.0,38.2861,38.3777,38.1111,38.1361,295276.0
2019-10-24 09:50:00,45.76,45.76,45.62,45.67,638241.0,38.1361,38.1361,38.0194,38.061,638241.0
2019-10-24 10:00:00,45.66,45.68,45.51,45.62,229216.0,38.0527,38.0694,37.9277,38.0194,229216.0
2019-10-24 10:10:00,45.63,45.68,45.54,45.63,143361.0,38.0277,38.0694,37.9527,38.0277,143361.0
2019-10-24 10:20:00,45.63,45.71,45.61,45.66,130682.0,38.0277,38.0944,38.011,38.0527,130682.0
2019-10-24 10:30:00,45.66,45.75,45.59,45.74,114376.0,38.0527,38.1277,37.9944,38.1194,114376.0
2019-10-24 10:40:00,45.74,45.76,45.69,45.71,101389.0,38.1194,38.1361,38.0777,38.0944,101389.0
2019-10-24 10:50:00,45.71,45.73,45.67,45.71,110102.0,38.0944,38.1111,38.061,38.0944,110102.0
2019-10-24 11:00:00,45.72,45.78,45.7,45.77,107267.0,38.1027,38.1527,38.0861,38.1444,107267.0
2019-10-24 11:10:00,45.77,45.83,45.76,45.79,111922.0,38.1444,38.1944,38.1361,38.1611,111922.0
2019-10-24 11:20:00,45.79,45.88,45.79,45.87,85384.0,38.1611,38.2361,38.1611,38.2277,85384.0
2019-10-24 11:30:00,45.86,45.91,45.74,45.75,105068.0,38.2194,38.2611,38.1194,38.1277,105068.0
2019-10-24 11:40:00,45.75,45.82,45.75,45.8,93375.0,38.1277,38.1861,38.1277,38.1694,93375.0
2019-10-24 11:50:00,45.8,45.81,45.73,45.77,144692.0,38.1694,38.1777,38.1111,38.1444,144692.0
2019-10-24 12:00:00,45.78,45.78,45.68,45.73,102775.0,38.1527,38.1527,38.0694,38.1111,102775.0
2019-10-24 12:10:00,45.73,45.73,45.55,45.59,129424.0,38.1111,38.1111,37.961,37.9944,129424.0
2019-10-24 12:20:00,45.6,45.67,45.57,45.66,127044.0,38.0027,38.061,37.9777,38.0527,127044.0
2019-10-24 12:30:00,45.66,45.77,45.66,45.76,79168.0,38.0527,38.1444,38.0527,38.1361,79168.0
2019-10-24 12:40:00,45.76,45.78,45.71,45.75,88591.0,38.1361,38.1527,38.0944,38.1277,88591.0
2019-10-24 12:50:00,45.75,45.76,45.64,45.65,165874.0,38.1277,38.1361,38.036,38.0444,165874.0
2019-10-24 13:00:00,45.65,45.68,45.63,45.66,150169.0,38.0444,38.0694,38.0277,38.0527,150169.0
2019-10-24 13:10:00,45.66,45.72,45.65,45.65,78696.0,38.0527,38.1027,38.0444,38.0444,78696.0
2019-10-24 13:20:00,45.66,45.68,45.62,45.62,123887.0,38.0527,38.0694,38.0194,38.0194,123887.0
2019-10-24 13:30:00,45.63,45.64,45.58,45.61,104285.0,38.0277,38.036,37.986,38.011,104285.0
2019-10-24 13:40:00,45.6,45.64,45.58,45.61,78983.0,38.0027,38.036,37.986,38.011,78983.0
2019-10-24 13:50:00,45.61,45.68,45.6,45.67,121246.0,38.011,38.0694,38.0027,38.061,121246.0
2019-10-24 14:00:00,45.66,45.7,45.64,45.68,77684.0,38.0527,38.0861,38.036,38.0694,77684.0
2019-10-24 14:10:00,45.68,45.74,45.68,45.71,72922.0,38.0694,38.1194,38.0694,38.0944,72922.0
2019-10-24 14:20:00,45.71,45.76,45.69,45.74,91153.0,38.0944,38.1361,38.0777,38.1194,91153.0
2019-10-24 14:30:00,45.75,45.8,45.73,45.76,161127.0,38.1277,38.1694,38.1111,38.1361,161127.0
2019-10-24 14:40:00,45.76,45.81,45.75,45.78,95559.0,38.1361,38.1777,38.1277,38.1527,95559.0
2019-10-24 14:50:00,45.78,45.82,45.74,45.8,139942.0,38.1527,38.1861,38.1194,38.1694,139942.0
2019-10-24 15:00:00,45.8,45.84,45.78,45.8,143895.0,38.1694,38.2027,38.1527,38.1694,143895.0
2019-10-24 15:10:00,45.8,45.82,45.77,45.82,115825.0,38.1694,38.1861,38.1444,38.1861,115825.0
2019-10-24 15:20:00,45.82,45.86,45.79,45.8,168733.0,38.1861,38.2194,38.1611,38.1694,168733.0
2019-10-24 15:30:00,45.81,45.83,45.77,45.8,185373.0,38.1777,38.1944,38.1444,38.1694,185373.0
2019-10-24 15:40:00,45.8,45.87,45.79,45.84,235333.0,38.1694,38.2277,38.1611,38.2027,235333.0
2019-10-24 15:50:00,45.84,45.87,45.75,45.76,698689.0,38.2027,38.2277,38.1277,38.1361,698689.0
2019-10-25 09:30:00,45.7,46.13,45.61,46.1,360859.0,38.0861,38.4444,38.011,38.4194,360859.0
2019-10-25 09:40:00,46.11,46.27,46.03,46.05,216246.0,38.4277,38.5611,38.3611,38.3777,216246.0
2019-10-25 09:50:00,46.04,46.23,46.03,46.1,144910.0,38.3694,38.5277,38.3611,38.4194,144910.0
2019-10-25 10:00:00,46.11,46.19,46.08,46.14,355784.0,38.4277,38.4944,38.4027,38.4527,355784.0
2019-10-25 10:10:00,46.14,46.24,46.11,46.23,186290.0,38.4527,38.5361,38.4277,38.5277,186290.0
2019-10-25 10:20:00,46.22,46.32,46.21,46.27,212758.0,38.5194,38.6028,38.5111,38.5611,212758.0
2019-10-25 10:30:00,46.27,46.29,46.14,46.22,101202.0,38.5611,38.5778,38.4527,38.5194,101202.0
2019-10-25 10:40:00,46.23,46.24,46.14,46.21,159738.0,38.5277,38.5361,38.4527,38.5111,159738.0
2019-10-25 10:50:00,46.21,46.25,46.16,46.18,98383.0,38.5111,38.5444,38.4694,38.4861,98383.0
2019-10-25 11:00:00,46.19,46.19,46.13,46.15,209033.0,38.4944,38.4944,38.4444,38.4611,209033.0
2019-10-25 11:10:00,46.15,46.24,46.12,46.22,152653.0,38.4611,38.5361,38.4361,38.5194,152653.0
2019-10-25 11:20:00,46.22,46.37,46.21,46.33,204058.0,38.5194,38.6444,38.5111,38.6111,204058.0
2019-10-25 11:30:00,46.33,46.33,46.23,46.27,161694.0,38.6111,38.6111,38.5277,38.5611,161694.0
2019-10-25 11:40:00,46.26,46.3,46.22,46.28,136458.0,38.5528,38.5861,38.5194,38.5694,136458.0
2019-10-25 11:50:00,46.27,46.38,46.25,46.37,132266.0,38.5611,38.6528,38.5444,38.6444,132266.0
2019-10-25 12:00:00,46.38,46.43,46.23,46.25,352716.0,38.6528,38.6944,38.5277,38.5444,352716.0
2019-10-25 12:10:00,46.25,46.4,46.24,46.38,383828.0,38.5444,38.6694,38.5361,38.6528,383828.0
2019-10-25 12:20:00,46.37,46.42,46.35,46.4,90339.0,38.6444,38.6861,38.6278,38.6694,90339.0
2019-10-25 12:30:00,46.4,46.41,46.35,46.36,111915.0,38.6694,38.6778,38.6278,38.6361,111915.0
2019-10-25 12:40:00,46.36,46.43,46.35,46.42,138693.0,38.6361,38.6944,38.6278,38.6861,138693.0
2019-10-25 12:50:00,46.43,46.44,46.39,46.4,108596.0,38.6944,38.7028,38.6611,38.6694,108596.0
2019-10-25 13:00:00,46.4,46.42,46.37,46.4,196620.0,38.6694,38.6861,38.6444,38.6694,196620.0
2019-10-25 13:10:00,46.41,46.41,46.32,46.33,123375.0,38.6778,38.6778,38.6028,38.6111,123375.0
2019-10-25 13:20:00,46.33,46.4,46.32,46.4,134847.0,38.6111,38.6694,38.6028,38.6694,134847.0
2019-10-25 13:30:00,46.4,46.41,46.35,46.39,274443.0,38.6694,38.6778,38.6278,38.6611,274443.0
2019-10-25 13:40:00,46.4,46.42,46.38,46.41,73923.0,38.6694,38.6861,38.6528,38.6778,73923.0
2019-10-25 13:50:00,46.4,46.43,46.4,46.4,58997.0,38.6694,38.6944,38.6694,38.6694,58997.0
2019-10-25 14:00:00,46.41,46.44,46.34,46.38,274312.0,38.6778,38.7028,38.6194,38.6528,274312.0
2019-10-25 14:10:00,46.37,46.43,46.36,46.41,94392.0,38.6444,38.6944,38.6361,38.6778,94392.0
2019-10-25 14:20:00,46.41,46.41,46.29,46.3,91483.0,38.6778,38.6778,38.5778,38.5861,91483.0
2019-10-25 14:30:00,46.3,46.32,46.23,46.24,97446.0,38.5861,38.6028,38.5277,38.5361,97446.0
2019-10-25 14:40:00,46.24,46.29,46.21,46.28,158539.0,38.5361,38.5778,38.5111,38.5694,158539.0
2019-10-25 14:50:00,46.28,46.29,46.23,46.23,244460.0,38.5694,38.5778,38.5277,38.5277,244460.0
2019-10-25 15:00:00,46.23,46.24,46.19,46.19,115481.0,38.5277,38.5361,38.4944,38.4944,115481.0
2019-10-25 15:10:00,46.19,46.25,46.19,46.21,169448.0,38.4944,38.5444,38.4944,38.5111,169448.0
2019-10-25 15:20:00,46.2,46.26,46.2,46.25,152378.0,38.5027,38.5528,38.5027,38.5444,152378.0
2019-10-25 15:30:00,46.25,46.33,46.24,46.32,208796.0,38.5444,38.6111,38.5361,38.6028,208796.0
2019-10-25 15:40:00,46.31,46.4,46.31,46.39,556484.0,38.5944,38.6694,38.5944,38.6611,556484.0
2019-10-25 15:50:00,46.39,46.46,46.34,46.36,1184746.0,38.6611,38.7194,38.6194,38.6361,1184746.0
2019-10-28 09:30:00,46.49,47.05,46.47,47.05,567345.0,38.7444,39.2111,38.7278,39.2111,567345.0
2019-10-28 09:40:00,47.08,47.08,46.82,46.92,238709.0,39.2361,39.2361,39.0195,39.1028,238709.0
2019-10-28 09:50:00,46.91,46.91,46.74,46.8,187702.0,39.0945,39.0945,38.9528,39.0028,187702.0
2019-10-28 10:00:00,46.81,46.99,46.8,46.83,587904.0,39.0111,39.1611,39.0028,39.0278,587904.0
2019-10-28 10:10:00,46.83,46.9,46.79,46.87,167700.0,39.0278,39.0861,38.9944,39.0611,167700.0
2019-10-28 10:20:00,46.87,46.99,46.86,46.97,198876.0,39.0611,39.1611,39.0528,39.1445,198876.0
2019-10-28 10:30:00,46.97,47.02,46.84,46.85,131936.0,39.1445,39.1861,39.0361,39.0445,131936.0
2019-10-28 10:40:00,46.84,46.99,46.83,46.95,227179.0,39.0361,39.1611,39.0278,39.1278,227179.0
2019-10-28 10:50:00,46.94,46.95,46.84,46.85,506939.0,39.1195,39.1278,39.0361,39.0445,506939.0
2019-10-28 11:00:00,46.85,46.93,46.8,46.92,189954.0,39.0445,39.1111,39.0028,39.1028,189954.0
2019-10-28 11:10:00,46.91,46.97,46.89,46.91,279577.0,39.0945,39.1445,39.0778,39.0945,279577.0
2019-10-28 11:20:00,46.92,47.03,46.89,47.02,172320.0,39.1028,39.1945,39.0778,39.1861,172320.0
2019-10-28 11:30:00,47.03,47.05,46.97,47.02,132906.0,39.1945,39.2111,39.1445,39.1861,132906.0
2019-10-28 11:40:00,47.02,47.06,46.98,47.05,155131.0,39.1861,39.2195,39.1528,39.2111,155131.0
2019-10-28 11:50:00,47.05,47.11,47.01,47.11,138859.0,39.2111,39.2611,39.1778,39.2611,138859.0
2019-10-28 12:00:00,47.11,47.16,46.98,47.0,357215.0,39.2611,39.3028,39.1528,39.1695,357215.0
2019-10-28 12:10:00,47.0,47.07,47.0,47.04,125788.0,39.1695,39.2278,39.1695,39.2028,125788.0
2019-10-28 12:20:00,47.05,47.06,46.96,47.01,151496.0,39.2111,39.2195,39.1361,39.1778,151496.0
2019-10-28 12:30:00,47.01,47.03,46.96,46.98,191356.0,39.1778,39.1945,39.1361,39.1528,191356.0
2019-10-28 12:40:00,46.99,47.0,46.95,46.98,197180.0,39.1611,39.1695,39.1278,39.1528,197180.0
2019-10-28 12:50:00,46.99,47.0,46.96,46.99,248362.0,39.1611,39.1695,39.1361,39.1611,248362.0
2019-10-28 13:00:00,46.99,47.04,46.97,47.03,98070.0,39.1611,39.2028,39.1445,39.1945,98070.0
2019-10-28 13:10:00,47.04,47.04,46.98,47.01,106138.0,39.2028,39.2028,39.1528,39.1778,106138.0
2019-10-28 13:20:00,47.01,47.02,46.97,47.0,155679.0,39.1778,39.1861,39.1445,39.1695,155679.0
2019-10-28 13:30:00,47.0,47.01,46.95,46.98,196017.0,39.1695,39.1778,39.1278,39.1528,196017.0
2019-10-28 13:40:00,46.98,47.02,46.96,47.0,179126.0,39.1528,39.1861,39.1361,39.1695,179126.0
2019-10-28 13:50:00,47.0,47.05,46.97,47.02,98653.0,39.1695,39.2111,39.1445,39.1861,98653.0
2019-10-28 14:00:00,47.02,47.06,47.01,47.02,94671.0,39.1861,39.2195,39.1778,39.1861,94671.0
2019-10-28 14:10:00,47.03,47.09,47.01,47.07,58808.0,39.1945,39.2445,39.1778,39.2278,58808.0
2019-10-28 14:20:00,47.07,47.09,47.02,47.03,65224.0,39.2278,39.2445,39.1861,39.1945,65224.0
2019-10-28 14:30:00,47.03,47.03,46.99,47.01,96003.0,39.1945,39.1945,39.1611,39.1778,96003.0
2019-10-28 14:40:00,47.02,47.06,46.99,47.01,120111.0,39.1861,39.2195,39.1611,39.1778,120111.0
2019-10-28 14:50:00,47.01,47.05,46.99,47.02,151214.0,39.1778,39.2111,39.1611,39.1861,151214.0
2019-10-28 15:00:00,47.02,47.05,46.99,47.02,342610.0,39.1861,39.2111,39.1611,39.1861,342610.0
2019-10-28 15:10:00,47.02,47.04,46.99,47.0,161028.0,39.1861,39.2028,39.1611,39.1695,161028.0
2019-10-28 15:20:00,47.0,47.02,46.98,47.02,136865.0,39.1695,39.1861,39.1528,39.1861,136865.0
2019-10-28 15:30:00,47.01,47.01,46.94,46.96,204209.0,39.1778,39.1778,39.1195,39.1361,204209.0
2019-10-28 15:40:00,46.96,47.0,46.91,46.99,276072.0,39.1361,39.1695,39.0945,39.1611,276072.0
2019-10-28 15:50:00,46.98,46.99,46.85,46.85,781163.0,39.1528,39.1611,39.0445,39.0445,781163.0
2019-10-29 09:30:00,46.53,46.77,46.53,46.74,255488.0,38.7778,38.9778,38.7778,38.9528,255488.0
2019-10-29 09:40:00,46.75,46.76,46.68,46.76,135460.0,38.9611,38.9694,38.9028,38.9694,135460.0
2019-10-29 09:50:00,46.77,46.8,46.7,46.74,186558.0,38.9778,39.0028,38.9194,38.9528,186558.0
2019-10-29 10:00:00,46.75,46.76,46.66,46.73,147879.0,38.9611,38.9694,38.8861,38.9444,147879.0
2019-10-29 10:10:00,46.73,46.84,46.73,46.84,123901.0,38.9444,39.0361,38.9444,39.0361,123901.0
2019-10-29 10:20:00,46.83,46.88,46.78,46.8,165811.0,39.0278,39.0695,38.9861,39.0028,165811.0
2019-10-29 10:30:00,46.8,46.93,46.79,46.89,248903.0,39.0028,39.1111,38.9944,39.0778,248903.0
2019-10-29 10:40:00,46.89,46.92,46.82,46.85,164876.0,39.0778,39.1028,39.0195,39.0445,164876.0
2019-10-29 10:50:00,46.84,46.85,46.78,46.79,107078.0,39.0361,39.0445,38.9861,38.9944,107078.0
2019-10-29 11:00:00,46.79,46.88,46.76,46.86,134230.0,38.9944,39.0695,38.9694,39.0528,134230.0
2019-10-29 11:10:00,46.85,46.86,46.79,46.82,145002.0,39.0445,39.0528,38.9944,39.0195,145002.0
2019-10-29 11:20:00,46.82,46.84,46.77,46.82,121666.0,39.0195,39.0361,38.9778,39.0195,121666.0
2019-10-29 11:30:00,46.82,46.85,46.77,46.78,84294.0,39.0195,39.0445,38.9778,38.9861,84294.0
2019-10-29 11:40:00,46.79,46.81,46.75,46.77,130483.0,38.9944,39.0111,38.9611,38.9778,130483.0
2019-10-29 11:50:00,46.77,46.8,46.61,46.66,142996.0,38.9778,39.0028,38.8444,38.8861,142996.0
2019-10-29 12:00:00,46.66,46.67,46.59,46.61,152372.0,38.8861,38.8944,38.8278,38.8444,152372.0
2019-10-29 12:10:00,46.62,46.72,46.6,46.66,187425.0,38.8528,38.9361,38.8361,38.8861,187425.0
2019-10-29 12:20:00,46.67,46.69,46.65,46.69,140671.0,38.8944,38.9111,38.8778,38.9111,140671.0
2019-10-29 12:30:00,46.68,46.73,46.66,46.72,99062.0,38.9028,38.9444,38.8861,38.9361,99062.0
2019-10-29 12:40:00,46.73,46.73,46.67,46.71,134654.0,38.9444,38.9444,38.8944,38.9278,134654.0
2019-10-29 12:50:00,46.72,46.75,46.71,46.75,96911.0,38.9361,38.9611,38.9278,38.9611,96911.0
2019-10-29 13:00:00,46.75,46.79,46.74,46.79,73180.0,38.9611,38.9944,38.9528,38.9944,73180.0
2019-10-29 13:10:00,46.79,46.8,46.74,46.78,86479.0,38.9944,39.0028,38.9528,38.9861,86479.0
2019-10-29 13:20:00,46.77,46.8,46.76,46.8,71467.0,38.9778,39.0028,38.9694,39.0028,71467.0
2019-10-29 13:30:00,46.79,46.84,46.79,46.83,71739.0,38.9944,39.0361,38.9944,39.0278,71739.0
2019-10-29 13:40:00,46.82,46.86,46.82,46.83,74399.0,39.0195,39.0528,39.0195,39.0278,74399.0
2019-10-29 13:50:00,46.83,46.85,46.81,46.84,57130.0,39.0278,39.0445,39.0111,39.0361,57130.0
2019-10-29 14:00:00,46.84,46.84,46.76,46.77,59659.0,39.0361,39.0361,38.9694,38.9778,59659.0
2019-10-29 14:10:00,46.76,46.78,46.74,46.77,51414.0,38.9694,38.9861,38.9528,38.9778,51414.0
2019-10-29 14:20:00,46.77,46.81,46.74,46.81,89604.0,38.9778,39.0111,38.9528,39.0111,89604.0
2019-10-29 14:30:00,46.81,46.82,46.78,46.8,102774.0,39.0111,39.0195,38.9861,39.0028,102774.0
2019-10-29 14:40:00,46.8,46.81,46.73,46.76,173733.0,39.0028,39.0111,38.9444,38.9694,173733.0
2019-10-29 14:50:00,46.76,46.76,46.68,46.68,119134.0,38.9694,38.9694,38.9028,38.9028,119134.0
2019-10-29 15:00:00,46.68,46.75,46.68,46.73,94570.0,38.9028,38.9611,38.9028,38.9444,94570.0
2019-10-29 15:10:00,46.74,46.77,46.73,46.74,97097.0,38.9528,38.9778,38.9444,38.9528,97097.0
2019-10-29 15:20:00,46.75,46.81,46.72,46.76,122573.0,38.9611,39.0111,38.9361,38.9694,122573.0
2019-10-29 15:30:00,46.76,46.82,46.75,46.78,122970.0,38.9694,39.0195,38.9611,38.9861,122970.0
2019-10-29 15:40:00,46.78,46.83,46.77,46.81,201184.0,38.9861,39.0278,38.9778,39.0111,201184.0
2019-10-29 15:50:00,46.81,46.85,46.79,46.82,510239.0,39.0111,39.0445,38.9944,39.0195,510239.0
2019-10-30 09:30:00,46.26,46.27,46.05,46.07,345646.0,38.8444,38.8528,38.6681,38.6849,345646.0
2019-10-30 09:40:00,46.08,46.21,46.06,46.13,191260.0,38.6933,38.8025,38.6765,38.7353,191260.0
2019-10-30 09:50:00,46.13,46.17,46.08,46.12,174385.0,38.7353,38.7689,38.6933,38.7269,174385.0
2019-10-30 10:00:00,46.12,46.14,45.85,46.01,339179.0,38.7269,38.7437,38.5002,38.6345,339179.0
2019-10-30 10:10:00,46.01,46.05,45.92,45.99,145915.0,38.6345,38.6681,38.5589,38.6177,145915.0
2019-10-30 10:20:00,45.98,46.04,45.92,46.0,101101.0,38.6093,38.6597,38.5589,38.6261,101101.0
2019-10-30 10:30:00,46.0,46.0,45.88,45.92,98219.0,38.6261,38.6261,38.5254,38.5589,98219.0
2019-10-30 10:40:00,45.91,45.99,45.9,45.98,71167.0,38.5505,38.6177,38.5421,38.6093,71167.0
2019-10-30 10:50:00,45.98,46.05,45.96,46.04,99510.0,38.6093,38.6681,38.5925,38.6597,99510.0
2019-10-30 11:00:00,46.04,46.05,45.96,46.0,117970.0,38.6597,38.6681,38.5925,38.6261,117970.0
2019-10-30 11:10:00,45.99,46.02,45.96,45.98,47914.0,38.6177,38.6429,38.5925,38.6093,47914.0
2019-10-30 11:20:00,45.98,45.99,45.86,45.9,62438.0,38.6093,38.6177,38.5086,38.5421,62438.0
2019-10-30 11:30:00,45.91,45.92,45.86,45.91,79179.0,38.5505,38.5589,38.5086,38.5505,79179.0
2019-10-30 11:40:00,45.91,45.91,45.83,45.87,97514.0,38.5505,38.5505,38.4834,38.517,97514.0
2019-10-30 11:50:00,45.88,45.93,45.86,45.92,68159.0,38.5254,38.5673,38.5086,38.5589,68159.0
2019-10-30 12:00:00,45.92,45.99,45.91,45.98,81126.0,38.5589,38.6177,38.5505,38.6093,81126.0
2019-10-30 12:10:00,45.98,45.99,45.91,45.95,56674.0,38.6093,38.6177,38.5505,38.5841,56674.0
2019-10-30 12:20:00,45.94,45.99,45.93,45.97,70928.0,38.5757,38.6177,38.5673,38.6009,70928.0
2019-10-30 12:30:00,45.97,46.03,45.97,46.01,58095.0,38.6009,38.6513,38.6009,38.6345,58095.0
2019-10-30 12:40:00,46.0,46.07,46.0,46.04,54513.0,38.6261,38.6849,38.6261,38.6597,54513.0
2019-10-30 12:50:00,46.05,46.09,46.03,46.08,58316.0,38.6681,38.7017,38.6513,38.6933,58316.0
2019-10-30 13:00:00,46.08,46.13,46.06,46.07,49333.0,38.6933,38.7353,38.6765,38.6849,49333.0
2019-10-30 13:10:00,46.07,46.08,46.03,46.04,53401.0,38.6849,38.6933,38.6513,38.6597,53401.0
2019-10-30 13:20:00,46.05,46.08,46.04,46.05,65696.0,38.6681,38.6933,38.6597,38.6681,65696.0
2019-10-30 13:30:00,46.04,46.09,46.04,46.09,34701.0,38.6597,38.7017,38.6597,38.7017,34701.0
2019-10-30 13:40:00,46.09,46.09,45.99,46.01,96475.0,38.7017,38.7017,38.6177,38.6345,96475.0
2019-10-30 13:50:00,46.0,46.06,45.97,45.97,78563.0,38.6261,38.6765,38.6009,38.6009,78563.0
2019-10-30 14:00:00,45.98,46.18,45.93,45.98,258451.0,38.6093,38.7773,38.5673,38.6093,258451.0
2019-10-30 14:10:00,45.98,46.1,45.97,46.01,119020.0,38.6093,38.7101,38.6009,38.6345,119020.0
2019-10-30 14:20:00,46.01,46.07,46.0,46.04,105690.0,38.6345,38.6849,38.6261,38.6597,105690.0
2019-10-30 14:30:00,46.05,46.16,46.01,46.09,257205.0,38.6681,38.7605,38.6345,38.7017,257205.0
2019-10-30 14:40:00,46.1,46.2,46.08,46.18,143595.0,38.7101,38.7941,38.6933,38.7773,143595.0
2019-10-30 14:50:00,46.18,46.26,46.13,46.22,243533.0,38.7773,38.8444,38.7353,38.8108,243533.0
2019-10-30 15:00:00,46.22,46.25,46.17,46.19,188071.0,38.8108,38.836,38.7689,38.7857,188071.0
2019-10-30 15:10:00,46.2,46.24,46.18,46.19,207172.0,38.7941,38.8276,38.7773,38.7857,207172.0
2019-10-30 15:20:00,46.19,46.28,46.17,46.26,246585.0,38.7857,38.8612,38.7689,38.8444,246585.0
2019-10-30 15:30:00,46.26,46.29,46.23,46.27,192201.0,38.8444,38.8696,38.8192,38.8528,192201.0
2019-10-30 15:40:00,46.27,46.29,46.17,46.17,310880.0,38.8528,38.8696,38.7689,38.7689,310880.0
2019-10-30 15:50:00,46.17,46.27,46.16,46.27,687629.0,38.7689,38.8528,38.7605,38.8528,687629.0
2019-10-31 09:30:00,45.95,46.02,45.8,45.82,327144.0,38.5841,38.6429,38.4582,38.475,327144.0
2019-10-31 09:40:00,45.82,45.89,45.6,45.64,313290.0,38.475,38.5337,38.2902,38.3238,313290.0
2019-10-31 09:50:00,45.64,45.75,45.57,45.72,277781.0,38.3238,38.4162,38.265,38.391,277781.0
2019-10-31 10:00:00,45.71,45.72,45.47,45.5,238817.0,38.3826,38.391,38.1811,38.2063,238817.0
2019-10-31 10:10:00,45.5,45.57,45.42,45.57,235689.0,38.2063,38.265,38.1391,38.265,235689.0
2019-10-31 10:20:00,45.58,45.58,45.35,45.44,240268.0,38.2734,38.2734,38.0803,38.1559,240268.0
2019-10-31 10:30:00,45.44,45.44,45.33,45.4,145584.0,38.1559,38.1559,38.0635,38.1223,145584.0
2019-10-31 10:40:00,45.4,45.55,45.39,45.54,88129.0,38.1223,38.2483,38.1139,38.2399,88129.0
2019-10-31 10:50:00,45.55,45.62,45.52,45.62,114011.0,38.2483,38.307,38.2231,38.307,114011.0
2019-10-31 11:00:00,45.61,45.64,45.56,45.63,110582.0,38.2986,38.3238,38.2566,38.3154,110582.0
2019-10-31 11:10:00,45.63,45.68,45.62,45.62,292253.0,38.3154,38.3574,38.307,38.307,292253.0
2019-10-31 11:20:00,45.62,45.69,45.6,45.65,111593.0,38.307,38.3658,38.2902,38.3322,111593.0
2019-10-31 11:30:00,45.64,45.71,45.63,45.71,86646.0,38.3238,38.3826,38.3154,38.3826,86646.0
2019-10-31 11:40:00,45.71,45.8,45.7,45.78,109740.0,38.3826,38.4582,38.3742,38.4414,109740.0
2019-10-31 11:50:00,45.77,45.87,45.77,45.83,87338.0,38.433,38.517,38.433,38.4834,87338.0
2019-10-31 12:00:00,45.83,45.83,45.7,45.74,66015.0,38.4834,38.4834,38.3742,38.4078,66015.0
2019-10-31 12:10:00,45.74,45.78,45.7,45.71,100774.0,38.4078,38.4414,38.3742,38.3826,100774.0
2019-10-31 12:20:00,45.71,45.75,45.68,45.73,57846.0,38.3826,38.4162,38.3574,38.3994,57846.0
2019-10-31 12:30:00,45.73,45.76,45.69,45.73,57089.0,38.3994,38.4246,38.3658,38.3994,57089.0
2019-10-31 12:40:00,45.73,45.74,45.64,45.69,150770.0,38.3994,38.4078,38.3238,38.3658,150770.0
2019-10-31 12:50:00,45.69,45.71,45.65,45.7,61909.0,38.3658,38.3826,38.3322,38.3742,61909.0
2019-10-31 13:00:00,45.69,45.8,45.67,45.8,134212.0,38.3658,38.4582,38.349,38.4582,134212.0
2019-10-31 13:10:00,45.8,45.82,45.77,45.78,106440.0,38.4582,38.475,38.433,38.4414,106440.0
2019-10-31 13:20:00,45.78,45.81,45.74,45.8,48801.0,38.4414,38.4666,38.4078,38.4582,48801.0
2019-10-31 13:30:00,45.8,45.83,45.78,45.79,51917.0,38.4582,38.4834,38.4414,38.4498,51917.0
2019-10-31 13:40:00,45.8,45.81,45.75,45.76,85851.0,38.4582,38.4666,38.4162,38.4246,85851.0
2019-10-31 13:50:00,45.77,45.77,45.69,45.69,107282.0,38.433,38.433,38.3658,38.3658,107282.0
2019-10-31 14:00:00,45.7,45.78,45.68,45.77,157799.0,38.3742,38.4414,38.3574,38.433,157799.0
2019-10-31 14:10:00,45.77,45.8,45.72,45.73,72105.0,38.433,38.4582,38.391,38.3994,72105.0
2019-10-31 14:20:00,45.73,45.79,45.71,45.79,86158.0,38.3994,38.4498,38.3826,38.4498,86158.0
2019-10-31 14:30:00,45.78,45.8,45.74,45.75,108708.0,38.4414,38.4582,38.4078,38.4162,108708.0
2019-10-31 14:40:00,45.75,45.78,45.73,45.77,110178.0,38.4162,38.4414,38.3994,38.433,110178.0
2019-10-31 14:50:00,45.77,45.8,45.74,45.75,118789.0,38.433,38.4582,38.4078,38.4162,118789.0
2019-10-31 15:00:00,45.75,45.83,45.73,45.8,103582.0,38.4162,38.4834,38.3994,38.4582,103582.0
2019-10-31 15:10:00,45.81,45.87,45.8,45.87,231307.0,38.4666,38.517,38.4582,38.517,231307.0
2019-10-31 15:20:00,45.87,45.88,45.84,45.87,128605.0,38.517,38.5254,38.4918,38.517,128605.0
2019-10-31 15:30:00,45.87,45.98,45.86,45.94,505579.0,38.517,38.6093,38.5086,38.5757,505579.0
2019-10-31 15:40:00,45.93,46.0,45.93,45.98,383756.0,38.5673,38.6261,38.5673,38.6093,383756.0
2019-10-31 15:50:00,45.99,46.07,45.95,46.06,957719.0,38.6177,38.6849,38.5841,38.6765,957719.0
2019-11-01 09:30:00,46.52,46.72,46.51,46.63,405882.0,39.0628,39.2307,39.0544,39.1551,405882.0
2019-11-01 09:40:00,46.62,46.65,46.47,46.62,260983.0,39.1467,39.1719,39.0208,39.1467,260983.0
2019-11-01 09:50:00,46.62,46.64,46.54,46.62,199611.0,39.1467,39.1635,39.0796,39.1467,199611.0
2019-11-01 10:00:00,46.63,46.77,46.46,46.72,273682.0,39.1551,39.2727,39.0124,39.2307,273682.0
2019-11-01 10:10:00,46.73,46.81,46.7,46.79,162366.0,39.2391,39.3063,39.2139,39.2895,162366.0
2019-11-01 10:20:00,46.79,46.89,46.78,46.88,344714.0,39.2895,39.3734,39.2811,39.3651,344714.0
2019-11-01 10:30:00,46.88,46.89,46.84,46.87,90189.0,39.3651,39.3734,39.3315,39.3567,90189.0
2019-11-01 10:40:00,46.87,46.92,46.83,46.86,177905.0,39.3567,39.3986,39.3231,39.3483,177905.0
2019-11-01 10:50:00,46.86,46.9,46.84,46.87,148747.0,39.3483,39.3818,39.3315,39.3567,148747.0
2019-11-01 11:00:00,46.87,46.89,46.86,46.88,175483.0,39.3567,39.3734,39.3483,39.3651,175483.0
2019-11-01 11:10:00,46.88,46.9,46.84,46.86,148232.0,39.3651,39.3818,39.3315,39.3483,148232.0
2019-11-01 11:20:00,46.86,46.9,46.85,46.89,123971.0,39.3483,39.3818,39.3399,39.3734,123971.0
2019-11-01 11:30:00,46.89,46.96,46.88,46.96,154096.0,39.3734,39.4322,39.3651,39.4322,154096.0
2019-11-01 11:40:00,46.96,47.02,46.96,47.02,195708.0,39.4322,39.4826,39.4322,39.4826,195708.0
2019-11-01 11:50:00,47.02,47.03,46.89,46.91,114975.0,39.4826,39.491,39.3734,39.3902,114975.0
2019-11-01 12:00:00,46.91,46.93,46.86,46.86,76586.0,39.3902,39.407,39.3483,39.3483,76586.0
2019-11-01 12:10:00,46.87,46.88,46.82,46.87,118242.0,39.3567,39.3651,39.3147,39.3567,118242.0
2019-11-01 12:20:00,46.87,46.91,46.87,46.88,73657.0,39.3567,39.3902,39.3567,39.3651,73657.0
2019-11-01 12:30:00,46.88,46.93,46.87,46.91,83589.0,39.3651,39.407,39.3567,39.3902,83589.0
2019-11-01 12:40:00,46.91,46.92,46.89,46.89,45457.0,39.3902,39.3986,39.3734,39.3734,45457.0
2019-11-01 12:50:00,46.89,46.98,46.89,46.98,153919.0,39.3734,39.449,39.3734,39.449,153919.0
2019-11-01 13:00:00,46.97,47.02,46.97,47.01,136326.0,39.4406,39.4826,39.4406,39.4742,136326.0
2019-11-01 13:10:00,47.01,47.06,46.99,47.05,67635.0,39.4742,39.5162,39.4574,39.5078,67635.0
2019-11-01 13:20:00,47.05,47.09,47.04,47.06,59565.0,39.5078,39.5414,39.4994,39.5162,59565.0
2019-11-01 13:30:00,47.06,47.09,47.04,47.09,76748.0,39.5162,39.5414,39.4994,39.5414,76748.0
2019-11-01 13:40:00,47.08,47.14,47.07,47.14,101316.0,39.533,39.5834,39.5246,39.5834,101316.0
2019-11-01 13:50:00,47.14,47.19,47.1,47.18,150966.0,39.5834,39.6254,39.5498,39.617,150966.0
2019-11-01 14:00:00,47.18,47.18,47.11,47.13,120675.0,39.617,39.617,39.5582,39.575,120675.0
2019-11-01 14:10:00,47.13,47.2,47.11,47.2,153382.0,39.575,39.6338,39.5582,39.6338,153382.0
2019-11-01 14:20:00,47.19,47.2,47.15,47.2,76050.0,39.6254,39.6338,39.5918,39.6338,76050.0
2019-11-01 14:30:00,47.2,47.21,47.13,47.15,132582.0,39.6338,39.6422,39.575,39.5918,132582.0
2019-11-01 14:40:00,47.15,47.15,47.11,47.12,101786.0,39.5918,39.5918,39.5582,39.5666,101786.0
2019-11-01 14:50:00,47.12,47.13,47.09,47.09,176700.0,39.5666,39.575,39.5414,39.5414,176700.0
2019-11-01 15:00:00,47.09,47.13,47.08,47.13,151862.0,39.5414,39.575,39.533,39.575,151862.0
2019-11-01 15:10:00,47.13,47.15,47.11,47.13,295514.0,39.575,39.5918,39.5582,39.575,295514.0
2019-11-01 15:20:00,47.13,47.22,47.12,47.21,360102.0,39.575,39.6505,39.5666,39.6422,360102.0
2019-11-01 15:30:00,47.21,47.23,47.2,47.22,231853.0,39.6422,39.6589,39.6338,39.6505,231853.0
2019-11-01 15:40:00,47.23,47.24,47.2,47.22,411520.0,39.6589,39.6673,39.6338,39.6505,411520.0
2019-11-01 15:50:00,47.21,47.4,47.18,47.39,1445598.0,39.6422,39.8017,39.617,39.7933,1445598.0
2019-11-04 09:30:00,47.99,48.19,47.96,48.05,781499.0,40.2971,40.4651,40.2719,40.3475,781499.0
2019-11-04 09:40:00,48.05,48.24,48.03,48.05,380973.0,40.3475,40.507,40.3307,40.3475,380973.0
2019-11-04 09:50:00,48.05,48.07,47.88,48.01,1509325.0,40.3475,40.3643,40.2047,40.3139,1509325.0
2019-11-04 10:00:00,48.02,48.07,47.92,47.96,368199.0,40.3223,40.3643,40.2383,40.2719,368199.0
2019-11-04 10:10:00,47.96,48.0,47.9,47.98,208429.0,40.2719,40.3055,40.2215,40.2887,208429.0
2019-11-04 10:20:00,47.98,48.12,47.97,48.12,244637.0,40.2887,40.4063,40.2803,40.4063,244637.0
2019-11-04 10:30:00,48.12,48.19,48.11,48.16,229881.0,40.4063,40.4651,40.3979,40.4399,229881.0
2019-11-04 10:40:00,48.16,48.22,48.15,48.2,232791.0,40.4399,40.4902,40.4315,40.4735,232791.0
2019-11-04 10:50:00,48.2,48.21,48.15,48.19,214168.0,40.4735,40.4818,40.4315,40.4651,214168.0
2019-11-04 11:00:00,48.19,48.2,48.11,48.17,195692.0,40.4651,40.4735,40.3979,40.4483,195692.0
2019-11-04 11:10:00,48.17,48.29,48.16,48.29,185872.0,40.4483,40.549,40.4399,40.549,185872.0
2019-11-04 11:20:00,48.29,48.41,48.26,48.39,253642.0,40.549,40.6498,40.5238,40.633,253642.0
2019-11-04 11:30:00,48.4,48.52,48.38,48.48,330689.0,40.6414,40.7422,40.6246,40.7086,330689.0
2019-11-04 11:40:00,48.49,48.52,48.47,48.51,172914.0,40.717,40.7422,40.7002,40.7338,172914.0
2019-11-04 11:50:00,48.51,48.59,48.49,48.5,240066.0,40.7338,40.8009,40.717,40.7254,240066.0
2019-11-04 12:00:00,48.5,48.54,48.47,48.54,182127.0,40.7254,40.7589,40.7002,40.7589,182127.0
2019-11-04 12:10:00,48.54,48.57,48.47,48.49,159945.0,40.7589,40.7841,40.7002,40.717,159945.0
2019-11-04 12:20:00,48.49,48.52,48.47,48.48,131853.0,40.717,40.7422,40.7002,40.7086,131853.0
2019-11-04 12:30:00,48.48,48.51,48.45,48.48,148224.0,40.7086,40.7338,40.6834,40.7086,148224.0
2019-11-04 12:40:00,48.49,48.54,48.48,48.51,127303.0,40.717,40.7589,40.7086,40.7338,127303.0
2019-11-04 12:50:00,48.51,48.6,48.5,48.57,96108.0,40.7338,40.8093,40.7254,40.7841,96108.0
2019-11-04 13:00:00,48.57,48.59,48.53,48.59,112433.0,40.7841,40.8009,40.7506,40.8009,112433.0
2019-11-04 13:10:00,48.59,48.65,48.58,48.64,179442.0,40.8009,40.8513,40.7925,40.8429,179442.0
2019-11-04 13:20:00,48.64,48.65,48.62,48.65,156581.0,40.8429,40.8513,40.8261,40.8513,156581.0
2019-11-04 13:30:00,48.65,48.71,48.62,48.71,369507.0,40.8513,40.9017,40.8261,40.9017,369507.0
2019-11-04 13:40:00,48.7,48.76,48.68,48.72,306065.0,40.8933,40.9437,40.8765,40.9101,306065.0
2019-11-04 13:50:00,48.71,48.84,48.71,48.83,115259.0,40.9017,41.0109,40.9017,41.0025,115259.0
2019-11-04 14:00:00,48.84,48.88,48.79,48.87,340139.0,41.0109,41.0444,40.9689,41.0361,340139.0
2019-11-04 14:10:00,48.87,48.88,48.84,48.86,144909.0,41.0361,41.0444,41.0109,41.0277,144909.0
2019-11-04 14:20:00,48.86,48.91,48.84,48.88,283600.0,41.0277,41.0696,41.0109,41.0444,283600.0
2019-11-04 14:30:00,48.88,49.0,48.88,48.95,369383.0,41.0444,41.1452,41.0444,41.1032,369383.0
2019-11-04 14:40:00,48.95,48.98,48.91,48.91,217885.0,41.1032,41.1284,41.0696,41.0696,217885.0
2019-11-04 14:50:00,48.91,48.96,48.84,48.85,408606.0,41.0696,41.1116,41.0109,41.0193,408606.0
2019-11-04 15:00:00,48.85,48.87,48.79,48.87,293820.0,41.0193,41.0361,40.9689,41.0361,293820.0
2019-11-04 15:10:00,48.87,48.91,48.82,48.86,503449.0,41.0361,41.0696,40.9941,41.0277,503449.0
2019-11-04 15:20:00,48.87,48.89,48.7,48.79,794559.0,41.0361,41.0528,40.8933,40.9689,794559.0
2019-11-04 15:30:00,48.78,48.86,48.77,48.79,412892.0,40.9605,41.0277,40.9521,40.9689,412892.0
2019-11-04 15:40:00,48.79,48.86,48.78,48.83,551186.0,40.9689,41.0277,40.9605,41.0025,551186.0
2019-11-04 15:50:00,48.83,48.88,48.8,48.84,1447035.0,41.0025,41.0444,40.9773,41.0109,1447035.0
2019-11-05 09:30:00,48.97,49.4,48.95,49.37,970464.0,41.12,41.4811,41.1032,41.4559,970464.0
2019-11-05 09:40:00,49.37,49.89,49.33,49.72,1061077.0,41.4559,41.8925,41.4223,41.7498,1061077.0
2019-11-05 09:50:00,49.72,49.73,49.5,49.51,530193.0,41.7498,41.7582,41.5651,41.5735,530193.0
2019-11-05 10:00:00,49.51,49.71,49.48,49.51,538080.0,41.5735,41.7414,41.5483,41.5735,538080.0
2019-11-05 10:10:00,49.5,49.51,49.33,49.36,548133.0,41.5651,41.5735,41.4223,41.4475,548133.0
2019-11-05 10:20:00,49.35,49.4,48.99,49.05,491602.0,41.4391,41.4811,41.1368,41.1872,491602.0
2019-11-05 10:30:00,49.05,49.18,48.96,49.14,386691.0,41.1872,41.2964,41.1116,41.2628,386691.0
2019-11-05 10:40:00,49.13,49.19,49.03,49.14,298283.0,41.2544,41.3048,41.1704,41.2628,298283.0
2019-11-05 10:50:00,49.14,49.14,48.99,49.08,370798.0,41.2628,41.2628,41.1368,41.2124,370798.0
2019-11-05 11:00:00,49.08,49.15,49.02,49.15,317628.0,41.2124,41.2712,41.162,41.2712,317628.0
2019-11-05 11:10:00,49.15,49.23,49.14,49.2,168038.0,41.2712,41.3383,41.2628,41.3132,168038.0
2019-11-05 11:20:00,49.19,49.26,49.12,49.14,380966.0,41.3048,41.3635,41.246,41.2628,380966.0
2019-11-05 11:30:00,49.14,49.15,48.98,49.0,202234.0,41.2628,41.2712,41.1284,41.1452,202234.0
2019-11-05 11:40:00,49.0,49.01,48.91,48.93,336015.0,41.1452,41.1536,41.0696,41.0864,336015.0
2019-11-05 11:50:00,48.93,48.95,48.8,48.84,164869.0,41.0864,41.1032,40.9773,41.0109,164869.0
2019-11-05 12:00:00,48.84,48.87,48.8,48.82,117272.0,41.0109,41.0361,40.9773,40.9941,117272.0
2019-11-05 12:10:00,48.83,48.88,48.81,48.86,228170.0,41.0025,41.0444,40.9857,41.0277,228170.0
2019-11-05 12:20:00,48.87,48.89,48.79,48.81,151288.0,41.0361,41.0528,40.9689,40.9857,151288.0
2019-11-05 12:30:00,48.82,48.83,48.79,48.8,80709.0,40.9941,41.0025,40.9689,40.9773,80709.0
2019-11-05 12:40:00,48.8,48.86,48.77,48.86,159293.0,40.9773,41.0277,40.9521,41.0277,159293.0
2019-11-05 12:50:00,48.86,48.9,48.85,48.89,83967.0,41.0277,41.0612,41.0193,41.0528,83967.0
2019-11-05 13:00:00,48.88,48.94,48.87,48.88,98052.0,41.0444,41.0948,41.0361,41.0444,98052.0
2019-11-05 13:10:00,48.88,48.95,48.88,48.93,197257.0,41.0444,41.1032,41.0444,41.0864,197257.0
2019-11-05 13:20:00,48.92,48.94,48.86,48.91,93536.0,41.078,41.0948,41.0277,41.0696,93536.0
2019-11-05 13:30:00,48.91,48.98,48.9,48.92,134003.0,41.0696,41.1284,41.0612,41.078,134003.0
2019-11-05 13:40:00,48.92,48.94,48.86,48.87,94824.0,41.078,41.0948,41.0277,41.0361,94824.0
2019-11-05 13:50:00,48.87,48.93,48.85,48.92,67728.0,41.0361,41.0864,41.0193,41.078,67728.0
2019-11-05 14:00:00,48.93,48.94,48.86,48.86,207575.0,41.0864,41.0948,41.0277,41.0277,207575.0
2019-11-05 14:10:00,48.86,48.99,48.85,48.96,313207.0,41.0277,41.1368,41.0193,41.1116,313207.0
2019-11-05 14:20:00,48.97,48.99,48.94,48.97,143023.0,41.12,41.1368,41.0948,41.12,143023.0
2019-11-05 14:30:00,48.97,49.0,48.9,48.92,300093.0,41.12,41.1452,41.0612,41.078,300093.0
2019-11-05 14:40:00,48.91,48.92,48.89,48.9,88031.0,41.0696,41.078,41.0528,41.0612,88031.0
2019-11-05 14:50:00,48.9,48.96,48.87,48.95,100700.0,41.0612,41.1116,41.0361,41.1032,100700.0
2019-11-05 15:00:00,48.95,48.96,48.88,48.9,95660.0,41.1032,41.1116,41.0444,41.0612,95660.0
2019-11-05 15:10:00,48.9,48.91,48.82,48.83,133011.0,41.0612,41.0696,40.9941,41.0025,133011.0
2019-11-05 15:20:00,48.83,48.86,48.81,48.84,135819.0,41.0025,41.0277,40.9857,41.0109,135819.0
2019-11-05 15:30:00,48.84,48.92,48.84,48.87,365945.0,41.0109,41.078,41.0109,41.0361,365945.0
2019-11-05 15:40:00,48.87,48.88,48.8,48.82,413299.0,41.0361,41.0444,40.9773,40.9941,413299.0
2019-11-05 15:50:00,48.82,48.83,48.68,48.77,776611.0,40.9941,41.0025,40.8765,40.9521,776611.0
2019-11-06 09:30:00,48.74,48.8,48.35,48.48,495527.0,40.9269,40.9773,40.5994,40.7086,495527.0
2019-11-06 09:40:00,48.48,48.61,48.43,48.48,267839.0,40.7086,40.8177,40.6666,40.7086,267839.0
2019-11-06 09:50:00,48.48,48.74,48.43,48.7,273704.0,40.7086,40.9269,40.6666,40.8933,273704.0
2019-11-06 10:00:00,48.7,48.79,48.64,48.65,235809.0,40.8933,40.9689,40.8429,40.8513,235809.0
2019-11-06 10:10:00,48.65,48.77,48.62,48.62,134009.0,40.8513,40.9521,40.8261,40.8261,134009.0
2019-11-06 10:20:00,48.62,48.65,48.53,48.55,89869.0,40.8261,40.8513,40.7506,40.7673,89869.0
2019-11-06 10:30:00,48.55,48.56,48.48,48.51,119542.0,40.7673,40.7757,40.7086,40.7338,119542.0
2019-11-06 10:40:00,48.52,48.6,48.51,48.54,118465.0,40.7422,40.8093,40.7338,40.7589,118465.0
2019-11-06 10:50:00,48.55,48.56,48.5,48.55,75654.0,40.7673,40.7757,40.7254,40.7673,75654.0
2019-11-06 11:00:00,48.56,48.65,48.55,48.63,100090.0,40.7757,40.8513,40.7673,40.8345,100090.0
2019-11-06 11:10:00,48.64,48.65,48.52,48.56,142232.0,40.8429,40.8513,40.7422,40.7757,142232.0
2019-11-06 11:20:00,48.56,48.57,48.5,48.51,87396.0,40.7757,40.7841,40.7254,40.7338,87396.0
2019-11-06 11:30:00,48.51,48.61,48.49,48.61,185921.0,40.7338,40.8177,40.717,40.8177,185921.0
2019-11-06 11:40:00,48.61,48.63,48.28,48.39,284932.0,40.8177,40.8345,40.5406,40.633,284932.0
2019-11-06 11:50:00,48.38,48.39,48.23,48.37,264840.0,40.6246,40.633,40.4986,40.6162,264840.0
2019-11-06 12:00:00,48.38,48.51,48.36,48.46,276731.0,40.6246,40.7338,40.6078,40.6918,276731.0
2019-11-06 12:10:00,48.46,48.49,48.42,48.48,66331.0,40.6918,40.717,40.6582,40.7086,66331.0
2019-11-06 12:20:00,48.47,48.5,48.38,48.38,87761.0,40.7002,40.7254,40.6246,40.6246,87761.0
2019-11-06 12:30:00,48.38,48.45,48.34,48.39,168292.0,40.6246,40.6834,40.591,40.633,168292.0
2019-11-06 12:40:00,48.39,48.4,48.31,48.37,90379.0,40.633,40.6414,40.5658,40.6162,90379.0
2019-11-06 12:50:00,48.38,48.44,48.36,48.44,66211.0,40.6246,40.675,40.6078,40.675,66211.0
2019-11-06 13:00:00,48.44,48.46,48.3,48.3,142929.0,40.675,40.6918,40.5574,40.5574,142929.0
2019-11-06 13:10:00,48.3,48.41,48.3,48.4,83575.0,40.5574,40.6498,40.5574,40.6414,83575.0
2019-11-06 13:20:00,48.4,48.48,48.39,48.47,149625.0,40.6414,40.7086,40.633,40.7002,149625.0
2019-11-06 13:30:00,48.47,48.49,48.44,48.45,59792.0,40.7002,40.717,40.675,40.6834,59792.0
2019-11-06 13:40:00,48.45,48.55,48.44,48.54,124767.0,40.6834,40.7673,40.675,40.7589,124767.0
2019-11-06 13:50:00,48.55,48.56,48.53,48.55,107969.0,40.7673,40.7757,40.7506,40.7673,107969.0
2019-11-06 14:00:00,48.55,48.57,48.51,48.53,78020.0,40.7673,40.7841,40.7338,40.7506,78020.0
2019-11-06 14:10:00,48.53,48.55,48.5,48.52,61927.0,40.7506,40.7673,40.7254,40.7422,61927.0
2019-11-06 14:20:00,48.51,48.55,48.48,48.54,103573.0,40.7338,40.7673,40.7086,40.7589,103573.0
2019-11-06 14:30:00,48.54,48.57,48.5,48.57,63275.0,40.7589,40.7841,40.7254,40.7841,63275.0
2019-11-06 14:40:00,48.57,48.62,48.55,48.61,107412.0,40.7841,40.8261,40.7673,40.8177,107412.0
2019-11-06 14:50:00,48.61,48.62,48.57,48.61,81323.0,40.8177,40.8261,40.7841,40.8177,81323.0
2019-11-06 15:00:00,48.61,48.61,48.53,48.53,97696.0,40.8177,40.8177,40.7506,40.7506,97696.0
2019-11-06 15:10:00,48.53,48.55,48.49,48.49,142104.0,40.7506,40.7673,40.717,40.717,142104.0
2019-11-06 15:20:00,48.49,48.55,48.49,48.51,105786.0,40.717,40.7673,40.717,40.7338,105786.0
2019-11-06 15:30:00,48.5,48.55,48.47,48.55,113959.0,40.7254,40.7673,40.7002,40.7673,113959.0
2019-11-06 15:40:00,48.55,48.55,48.5,48.53,194211.0,40.7673,40.7673,40.7254,40.7506,194211.0
2019-11-06 15:50:00,48.53,48.59,48.51,48.56,561555.0,40.7506,40.8009,40.7338,40.7757,561555.0
2019-11-07 09:30:00,49.12,49.58,49.08,49.44,652702.0,41.246,41.6322,41.2124,41.5147,652702.0
2019-11-07 09:40:00,49.45,49.52,49.35,49.45,391778.0,41.5231,41.5819,41.4391,41.5231,391778.0
2019-11-07 09:50:00,49.44,49.5,49.31,49.41,248532.0,41.5147,41.5651,41.4055,41.4895,248532.0
2019-11-07 10:00:00,49.41,49.43,49.18,49.19,150838.0,41.4895,41.5063,41.2964,41.3048,150838.0
2019-11-07 10:10:00,49.18,49.29,49.16,49.29,222608.0,41.2964,41.3887,41.2796,41.3887,222608.0
2019-11-07 10:20:00,49.28,49.39,49.24,49.38,364451.0,41.3803,41.4727,41.3467,41.4643,364451.0
2019-11-07 10:30:00,49.39,49.43,49.26,49.33,205651.0,41.4727,41.5063,41.3635,41.4223,205651.0
2019-11-07 10:40:00,49.33,49.37,49.27,49.35,146945.0,41.4223,41.4559,41.3719,41.4391,146945.0
2019-11-07 10:50:00,49.34,49.44,49.34,49.39,216161.0,41.4307,41.5147,41.4307,41.4727,216161.0
2019-11-07 11:00:00,49.38,49.42,49.27,49.3,252810.0,41.4643,41.4979,41.3719,41.3971,252810.0
2019-11-07 11:10:00,49.3,49.44,49.3,49.43,188206.0,41.3971,41.5147,41.3971,41.5063,188206.0
2019-11-07 11:20:00,49.44,49.44,49.33,49.37,288422.0,41.5147,41.5147,41.4223,41.4559,288422.0
2019-11-07 11:30:00,49.38,49.4,49.34,49.38,158082.0,41.4643,41.4811,41.4307,41.4643,158082.0
2019-11-07 11:40:00,49.39,49.41,49.32,49.35,203557.0,41.4727,41.4895,41.4139,41.4391,203557.0
2019-11-07 11:50:00,49.34,49.35,49.19,49.29,280854.0,41.4307,41.4391,41.3048,41.3887,280854.0
2019-11-07 12:00:00,49.3,49.33,49.18,49.28,197551.0,41.3971,41.4223,41.2964,41.3803,197551.0
2019-11-07 12:10:00,49.28,49.32,49.21,49.27,171963.0,41.3803,41.4139,41.3215,41.3719,171963.0
2019-11-07 12:20:00,49.26,49.39,49.26,49.37,237646.0,41.3635,41.4727,41.3635,41.4559,237646.0
2019-11-07 12:30:00,49.37,49.38,49.27,49.33,222405.0,41.4559,41.4643,41.3719,41.4223,222405.0
2019-11-07 12:40:00,49.33,49.34,49.3,49.33,64708.0,41.4223,41.4307,41.3971,41.4223,64708.0
2019-11-07 12:50:00,49.32,49.33,49.27,49.28,195538.0,41.4139,41.4223,41.3719,41.3803,195538.0
2019-11-07 13:00:00,49.29,49.29,49.21,49.25,95638.0,41.3887,41.3887,41.3215,41.3551,95638.0
2019-11-07 13:10:00,49.25,49.26,49.2,49.21,79132.0,41.3551,41.3635,41.3132,41.3215,79132.0
2019-11-07 13:20:00,49.2,49.21,49.11,49.12,151776.0,41.3132,41.3215,41.2376,41.246,151776.0
2019-11-07 13:30:00,49.12,49.14,49.05,49.05,136676.0,41.246,41.2628,41.1872,41.1872,136676.0
2019-11-07 13:40:00,49.05,49.06,48.94,48.99,171447.0,41.1872,41.1956,41.0948,41.1368,171447.0
2019-11-07 13:50:00,48.99,49.07,48.99,49.02,106079.0,41.1368,41.204,41.1368,41.162,106079.0
2019-11-07 14:00:00,49.02,49.05,49.01,49.04,196114.0,41.162,41.1872,41.1536,41.1788,196114.0
2019-11-07 14:10:00,49.04,49.05,49.01,49.02,114642.0,41.1788,41.1872,41.1536,41.162,114642.0
2019-11-07 14:20:00,49.02,49.02,48.95,48.98,130322.0,41.162,41.162,41.1032,41.1284,130322.0
2019-11-07 14:30:00,48.98,48.98,48.88,48.91,123123.0,41.1284,41.1284,41.0444,41.0696,123123.0
2019-11-07 14:40:00,48.91,48.93,48.66,48.85,481010.0,41.0696,41.0864,40.8597,41.0193,481010.0
2019-11-07 14:50:00,48.84,48.85,48.73,48.76,259433.0,41.0109,41.0193,40.9185,40.9437,259433.0
2019-11-07 15:00:00,48.76,48.85,48.75,48.8,166623.0,40.9437,41.0193,40.9353,40.9773,166623.0
2019-11-07 15:10:00,48.8,48.81,48.64,48.65,215158.0,40.9773,40.9857,40.8429,40.8513,215158.0
2019-11-07 15:20:00,48.66,48.67,48.57,48.66,295751.0,40.8597,40.8681,40.7841,40.8597,295751.0
2019-11-07 15:30:00,48.66,48.73,48.65,48.72,325511.0,40.8597,40.9185,40.8513,40.9101,325511.0
2019-11-07 15:40:00,48.72,48.72,48.6,48.71,373282.0,40.9101,40.9101,40.8093,40.9017,373282.0
2019-11-07 15:50:00,48.71,48.71,48.58,48.68,1097815.0,40.9017,40.9017,40.7925,40.8765,1097815.0
2019-11-08 09:30:00,48.64,48.69,48.48,48.59,286923.0,40.8429,40.8849,40.7086,40.8009,286923.0
2019-11-08 09:40:00,48.59,48.59,48.46,48.54,124548.0,40.8009,40.8009,40.6918,40.7589,124548.0
2019-11-08 09:50:00,48.54,48.61,48.39,48.41,275938.0,40.7589,40.8177,40.633,40.6498,275938.0
2019-11-08 10:00:00,48.41,48.47,48.29,48.45,191460.0,40.6498,40.7002,40.549,40.6834,191460.0
2019-11-08 10:10:00,48.46,48.59,48.42,48.59,166199.0,40.6918,40.8009,40.6582,40.8009,166199.0
2019-11-08 10:20:00,48.58,48.6,48.51,48.53,304084.0,40.7925,40.8093,40.7338,40.7506,304084.0
2019-11-08 10:30:00,48.53,48.53,48.45,48.48,104766.0,40.7506,40.7506,40.6834,40.7086,104766.0
2019-11-08 10:40:00,48.49,48.66,48.47,48.59,209053.0,40.717,40.8597,40.7002,40.8009,209053.0
2019-11-08 10:50:00,48.59,48.65,48.56,48.59,82028.0,40.8009,40.8513,40.7757,40.8009,82028.0
2019-11-08 11:00:00,48.58,48.65,48.58,48.65,104849.0,40.7925,40.8513,40.7925,40.8513,104849.0
2019-11-08 11:10:00,48.65,48.69,48.61,48.62,91060.0,40.8513,40.8849,40.8177,40.8261,91060.0
2019-11-08 11:20:00,48.62,48.65,48.58,48.64,88044.0,40.8261,40.8513,40.7925,40.8429,88044.0
2019-11-08 11:30:00,48.64,48.8,48.64,48.8,110711.0,40.8429,40.9773,40.8429,40.9773,110711.0
2019-11-08 11:40:00,48.8,48.88,48.79,48.86,88274.0,40.9773,41.0444,40.9689,41.0277,88274.0
2019-11-08 11:50:00,48.85,48.91,48.85,48.9,89764.0,41.0193,41.0696,41.0193,41.0612,89764.0
2019-11-08 12:00:00,48.9,48.96,48.86,48.94,175171.0,41.0612,41.1116,41.0277,41.0948,175171.0
2019-11-08 12:10:00,48.93,48.97,48.91,48.93,68618.0,41.0864,41.12,41.0696,41.0864,68618.0
2019-11-08 12:20:00,48.93,48.93,48.88,48.92,65346.0,41.0864,41.0864,41.0444,41.078,65346.0
2019-11-08 12:30:00,48.93,48.93,48.85,48.87,65156.0,41.0864,41.0864,41.0193,41.0361,65156.0
2019-11-08 12:40:00,48.87,48.9,48.84,48.85,80519.0,41.0361,41.0612,41.0109,41.0193,80519.0
2019-11-08 12:50:00,48.85,48.88,48.83,48.87,55041.0,41.0193,41.0444,41.0025,41.0361,55041.0
2019-11-08 13:00:00,48.87,48.88,48.86,48.87,72528.0,41.0361,41.0444,41.0277,41.0361,72528.0
2019-11-08 13:10:00,48.87,48.89,48.84,48.85,44347.0,41.0361,41.0528,41.0109,41.0193,44347.0
2019-11-08 13:20:00,48.84,48.85,48.76,48.83,209556.0,41.0109,41.0193,40.9437,41.0025,209556.0
2019-11-08 13:30:00,48.82,48.91,48.82,48.9,77130.0,40.9941,41.0696,40.9941,41.0612,77130.0
2019-11-08 13:40:00,48.9,48.93,48.87,48.91,46756.0,41.0612,41.0864,41.0361,41.0696,46756.0
2019-11-08 13:50:00,48.91,48.92,48.86,48.87,60397.0,41.0696,41.078,41.0277,41.0361,60397.0
2019-11-08 14:00:00,48.87,48.89,48.83,48.84,63692.0,41.0361,41.0528,41.0025,41.0109,63692.0
2019-11-08 14:10:00,48.84,48.84,48.79,48.83,90287.0,41.0109,41.0109,40.9689,41.0025,90287.0
2019-11-08 14:20:00,48.83,48.87,48.83,48.84,87454.0,41.0025,41.0361,41.0025,41.0109,87454.0
2019-11-08 14:30:00,48.83,48.88,48.83,48.88,83773.0,41.0025,41.0444,41.0025,41.0444,83773.0
2019-11-08 14:40:00,48.88,49.0,48.87,48.96,230687.0,41.0444,41.1452,41.0361,41.1116,230687.0
2019-11-08 14:50:00,48.96,49.0,48.94,48.99,145953.0,41.1116,41.1452,41.0948,41.1368,145953.0
2019-11-08 15:00:00,48.99,49.09,48.98,49.09,731937.0,41.1368,41.2208,41.1284,41.2208,731937.0
2019-11-08 15:10:00,49.09,49.11,49.06,49.1,187485.0,41.2208,41.2376,41.1956,41.2292,187485.0
2019-11-08 15:20:00,49.1,49.13,49.08,49.12,149980.0,41.2292,41.2544,41.2124,41.246,149980.0
2019-11-08 15:30:00,49.12,49.14,49.02,49.09,367892.0,41.246,41.2628,41.162,41.2208,367892.0
2019-11-08 15:40:00,49.09,49.11,49.05,49.07,314459.0,41.2208,41.2376,41.1872,41.204,314459.0
2019-11-08 15:50:00,49.07,49.15,49.06,49.15,753899.0,41.204,41.2712,41.1956,41.2712,753899.0
2019-11-11 09:30:00,48.87,49.13,48.71,49.03,298081.0,41.0361,41.2544,40.9017,41.1704,298081.0
2019-11-11 09:40:00,49.03,49.08,48.96,49.01,262638.0,41.1704,41.2124,41.1116,41.1536,262638.0
2019-11-11 09:50:00,49.0,49.07,48.99,49.06,115513.0,41.1452,41.204,41.1368,41.1956,115513.0
2019-11-11 10:00:00,49.07,49.09,48.99,49.08,192444.0,41.204,41.2208,41.1368,41.2124,192444.0
2019-11-11 10:10:00,49.08,49.17,49.07,49.14,107562.0,41.2124,41.288,41.204,41.2628,107562.0
2019-11-11 10:20:00,49.14,49.22,49.12,49.16,76802.0,41.2628,41.3299,41.246,41.2796,76802.0
2019-11-11 10:30:00,49.16,49.18,49.14,49.18,65339.0,41.2796,41.2964,41.2628,41.2964,65339.0
2019-11-11 10:40:00,49.18,49.19,49.11,49.15,173031.0,41.2964,41.3048,41.2376,41.2712,173031.0
2019-11-11 10:50:00,49.15,49.25,49.13,49.2,138338.0,41.2712,41.3551,41.2544,41.3132,138338.0
2019-11-11 11:00:00,49.2,49.22,49.11,49.12,222670.0,41.3132,41.3299,41.2376,41.246,222670.0
2019-11-11 11:10:00,49.12,49.14,49.04,49.05,94070.0,41.246,41.2628,41.1788,41.1872,94070.0
2019-11-11 11:20:00,49.05,49.1,49.04,49.09,75882.0,41.1872,41.2292,41.1788,41.2208,75882.0
2019-11-11 11:30:00,49.09,49.19,49.05,49.16,46654.0,41.2208,41.3048,41.1872,41.2796,46654.0
2019-11-11 11:40:00,49.16,49.19,49.13,49.19,95647.0,41.2796,41.3048,41.2544,41.3048,95647.0
2019-11-11 11:50:00,49.18,49.21,49.16,49.2,87967.0,41.2964,41.3215,41.2796,41.3132,87967.0
2019-11-11 12:00:00,49.2,49.28,49.2,49.25,281682.0,41.3132,41.3803,41.3132,41.3551,281682.0
2019-11-11 12:10:00,49.25,49.25,49.18,49.22,142352.0,41.3551,41.3551,41.2964,41.3299,142352.0
2019-11-11 12:20:00,49.22,49.26,49.21,49.26,122731.0,41.3299,41.3635,41.3215,41.3635,122731.0
2019-11-11 12:30:00,49.26,49.31,49.19,49.3,230573.0,41.3635,41.4055,41.3048,41.3971,230573.0
2019-11-11 12:40:00,49.29,49.39,49.28,49.34,403981.0,41.3887,41.4727,41.3803,41.4307,403981.0
2019-11-11 12:50:00,49.34,49.36,49.27,49.3,122423.0,41.4307,41.4475,41.3719,41.3971,122423.0
2019-11-11 13:00:00,49.31,49.33,49.25,49.27,87751.0,41.4055,41.4223,41.3551,41.3719,87751.0
2019-11-11 13:10:00,49.26,49.33,49.26,49.33,113578.0,41.3635,41.4223,41.3635,41.4223,113578.0
2019-11-11 13:20:00,49.33,49.33,49.27,49.28,75080.0,41.4223,41.4223,41.3719,41.3803,75080.0
2019-11-11 13:30:00,49.28,49.3,49.22,49.28,136786.0,41.3803,41.3971,41.3299,41.3803,136786.0
2019-11-11 13:40:00,49.28,49.31,49.26,49.28,39370.0,41.3803,41.4055,41.3635,41.3803,39370.0
2019-11-11 13:50:00,49.28,49.32,49.26,49.31,78685.0,41.3803,41.4139,41.3635,41.4055,78685.0
2019-11-11 14:00:00,49.3,49.31,49.27,49.29,72682.0,41.3971,41.4055,41.3719,41.3887,72682.0
2019-11-11 14:10:00,49.29,49.3,49.22,49.24,154223.0,41.3887,41.3971,41.3299,41.3467,154223.0
2019-11-11 14:20:00,49.24,49.25,49.17,49.18,97828.0,41.3467,41.3551,41.288,41.2964,97828.0
2019-11-11 14:30:00,49.18,49.19,49.15,49.16,82976.0,41.2964,41.3048,41.2712,41.2796,82976.0
2019-11-11 14:40:00,49.16,49.2,49.15,49.2,84540.0,41.2796,41.3132,41.2712,41.3132,84540.0
2019-11-11 14:50:00,49.2,49.21,49.16,49.16,230321.0,41.3132,41.3215,41.2796,41.2796,230321.0
2019-11-11 15:00:00,49.16,49.18,49.14,49.16,107718.0,41.2796,41.2964,41.2628,41.2796,107718.0
2019-11-11 15:10:00,49.16,49.17,49.11,49.11,117296.0,41.2796,41.288,41.2376,41.2376,117296.0
2019-11-11 15:20:00,49.12,49.12,49.05,49.08,137311.0,41.246,41.246,41.1872,41.2124,137311.0
2019-11-11 15:30:00,49.09,49.11,49.05,49.07,136289.0,41.2208,41.2376,41.1872,41.204,136289.0
2019-11-11 15:40:00,49.07,49.08,49.04,49.04,156179.0,41.204,41.2124,41.1788,41.1788,156179.0
2019-11-11 15:50:00,49.05,49.1,49.0,49.09,483238.0,41.1872,41.2292,41.1452,41.2208,483238.0
2019-11-12 09:30:00,49.07,49.07,48.88,49.02,213395.0,41.204,41.204,41.0444,41.162,213395.0
2019-11-12 09:40:00,49.01,49.11,48.96,49.11,124086.0,41.1536,41.2376,41.1116,41.2376,124086.0
2019-11-12 09:50:00,49.11,49.16,49.07,49.08,127853.0,41.2376,41.2796,41.204,41.2124,127853.0
2019-11-12 10:00:00,49.09,49.11,48.97,49.04,250239.0,41.2208,41.2376,41.12,41.1788,250239.0
2019-11-12 10:10:00,49.04,49.05,48.98,49.0,177367.0,41.1788,41.1872,41.1284,41.1452,177367.0
2019-11-12 10:20:00,49.01,49.07,49.0,49.07,124465.0,41.1536,41.204,41.1452,41.204,124465.0
2019-11-12 10:30:00,49.07,49.08,49.01,49.07,113553.0,41.204,41.2124,41.1536,41.204,113553.0
2019-11-12 10:40:00,49.08,49.19,49.07,49.18,224260.0,41.2124,41.3048,41.204,41.2964,224260.0
2019-11-12 10:50:00,49.17,49.21,49.11,49.11,135066.0,41.288,41.3215,41.2376,41.2376,135066.0
2019-11-12 11:00:00,49.12,49.18,49.09,49.16,119389.0,41.246,41.2964,41.2208,41.2796,119389.0
2019-11-12 11:10:00,49.16,49.17,49.11,49.15,93537.0,41.2796,41.288,41.2376,41.2712,93537.0
2019-11-12 11:20:00,49.15,49.15,49.05,49.08,114997.0,41.2712,41.2712,41.1872,41.2124,114997.0
2019-11-12 11:30:00,49.08,49.13,49.07,49.11,117433.0,41.2124,41.2544,41.204,41.2376,117433.0
2019-11-12 11:40:00,49.12,49.19,49.11,49.14,126240.0,41.246,41.3048,41.2376,41.2628,126240.0
2019-11-12 11:50:00,49.14,49.16,49.06,49.09,107650.0,41.2628,41.2796,41.1956,41.2208,107650.0
2019-11-12 12:00:00,49.09,49.09,49.04,49.07,112151.0,41.2208,41.2208,41.1788,41.204,112151.0
2019-11-12 12:10:00,49.07,49.09,48.98,48.98,114875.0,41.204,41.2208,41.1284,41.1284,114875.0
2019-11-12 12:20:00,48.99,49.03,48.97,49.01,134500.0,41.1368,41.1704,41.12,41.1536,134500.0
2019-11-12 12:30:00,49.01,49.04,48.99,49.0,113774.0,41.1536,41.1788,41.1368,41.1452,113774.0
2019-11-12 12:40:00,49.0,49.0,48.95,48.97,61463.0,41.1452,41.1452,41.1032,41.12,61463.0
2019-11-12 12:50:00,48.96,49.0,48.9,48.98,85997.0,41.1116,41.1452,41.0612,41.1284,85997.0
2019-11-12 13:00:00,48.98,49.0,48.95,48.97,102941.0,41.1284,41.1452,41.1032,41.12,102941.0
2019-11-12 13:10:00,48.97,48.99,48.94,48.96,71113.0,41.12,41.1368,41.0948,41.1116,71113.0
2019-11-12 13:20:00,48.96,48.97,48.87,48.88,64784.0,41.1116,41.12,41.0361,41.0444,64784.0
2019-11-12 13:30:00,48.88,48.99,48.87,48.98,69063.0,41.0444,41.1368,41.0361,41.1284,69063.0
2019-11-12 13:40:00,48.98,49.01,48.95,48.98,125268.0,41.1284,41.1536,41.1032,41.1284,125268.0
2019-11-12 13:50:00,48.97,48.98,48.93,48.94,70606.0,41.12,41.1284,41.0864,41.0948,70606.0
2019-11-12 14:00:00,48.93,48.94,48.86,48.88,79746.0,41.0864,41.0948,41.0277,41.0444,79746.0
2019-11-12 14:10:00,48.87,48.92,48.87,48.89,94445.0,41.0361,41.078,41.0361,41.0528,94445.0
2019-11-12 14:20:00,48.88,48.93,48.88,48.9,72419.0,41.0444,41.0864,41.0444,41.0612,72419.0
2019-11-12 14:30:00,48.89,48.92,48.86,48.86,81037.0,41.0528,41.078,41.0277,41.0277,81037.0
2019-11-12 14:40:00,48.86,48.89,48.81,48.87,100905.0,41.0277,41.0528,40.9857,41.0361,100905.0
2019-11-12 14:50:00,48.87,48.87,48.77,48.83,100298.0,41.0361,41.0361,40.9521,41.0025,100298.0
2019-11-12 15:00:00,48.82,48.87,48.81,48.84,90371.0,40.9941,41.0361,40.9857,41.0109,90371.0
2019-11-12 15:10:00,48.84,48.92,48.83,48.91,126349.0,41.0109,41.078,41.0025,41.0696,126349.0
2019-11-12 15:20:00,48.92,49.01,48.92,48.98,173263.0,41.078,41.1536,41.078,41.1284,173263.0
2019-11-12 15:30:00,48.99,49.02,48.87,49.0,221877.0,41.1368,41.162,41.0361,41.1452,221877.0
2019-11-12 15:40:00,48.99,49.01,48.95,49.0,296575.0,41.1368,41.1536,41.1032,41.1452,296575.0
2019-11-12 15:50:00,49.0,49.05,48.95,49.01,525228.0,41.1452,41.1872,41.1032,41.1536,525228.0
2019-11-13 09:30:00,48.52,48.55,48.19,48.48,294629.0,40.7422,40.7673,40.4651,40.7086,294629.0
2019-11-13 09:40:00,48.47,48.47,48.2,48.3,265090.0,40.7002,40.7002,40.4735,40.5574,265090.0
2019-11-13 09:50:00,48.3,48.4,48.25,48.39,183035.0,40.5574,40.6414,40.5154,40.633,183035.0
2019-11-13 10:00:00,48.39,48.47,48.36,48.44,109463.0,40.633,40.7002,40.6078,40.675,109463.0
2019-11-13 10:10:00,48.44,48.47,48.41,48.46,95516.0,40.675,40.7002,40.6498,40.6918,95516.0
2019-11-13 10:20:00,48.46,48.54,48.45,48.53,189424.0,40.6918,40.7589,40.6834,40.7506,189424.0
2019-11-13 10:30:00,48.54,48.56,48.31,48.49,163835.0,40.7589,40.7757,40.5658,40.717,163835.0
2019-11-13 10:40:00,48.49,48.56,48.39,48.53,181025.0,40.717,40.7757,40.633,40.7506,181025.0
2019-11-13 10:50:00,48.53,48.57,48.48,48.5,110046.0,40.7506,40.7841,40.7086,40.7254,110046.0
2019-11-13 11:00:00,48.5,48.53,48.42,48.43,143687.0,40.7254,40.7506,40.6582,40.6666,143687.0
2019-11-13 11:10:00,48.44,48.49,48.39,48.48,113190.0,40.675,40.717,40.633,40.7086,113190.0
2019-11-13 11:20:00,48.48,48.51,48.41,48.45,105702.0,40.7086,40.7338,40.6498,40.6834,105702.0
2019-11-13 11:30:00,48.45,48.46,48.4,48.41,171978.0,40.6834,40.6918,40.6414,40.6498,171978.0
2019-11-13 11:40:00,48.41,48.51,48.4,48.5,89007.0,40.6498,40.7338,40.6414,40.7254,89007.0
2019-11-13 11:50:00,48.5,48.5,48.45,48.48,91996.0,40.7254,40.7254,40.6834,40.7086,91996.0
2019-11-13 12:00:00,48.47,48.5,48.44,48.46,98488.0,40.7002,40.7254,40.675,40.6918,98488.0
2019-11-13 12:10:00,48.47,48.51,48.44,48.5,59244.0,40.7002,40.7338,40.675,40.7254,59244.0
2019-11-13 12:20:00,48.5,48.5,48.46,48.47,68900.0,40.7254,40.7254,40.6918,40.7002,68900.0
2019-11-13 12:30:00,48.46,48.49,48.45,48.48,58146.0,40.6918,40.717,40.6834,40.7086,58146.0
2019-11-13 12:40:00,48.48,48.52,48.46,48.49,76842.0,40.7086,40.7422,40.6918,40.717,76842.0
2019-11-13 12:50:00,48.48,48.57,48.48,48.54,151601.0,40.7086,40.7841,40.7086,40.7589,151601.0
2019-11-13 13:00:00,48.54,48.57,48.52,48.55,65086.0,40.7589,40.7841,40.7422,40.7673,65086.0
2019-11-13 13:10:00,48.55,48.57,48.53,48.55,52924.0,40.7673,40.7841,40.7506,40.7673,52924.0
2019-11-13 13:20:00,48.55,48.56,48.5,48.52,47247.0,40.7673,40.7757,40.7254,40.7422,47247.0
2019-11-13 13:30:00,48.52,48.55,48.52,48.53,64955.0,40.7422,40.7673,40.7422,40.7506,64955.0
2019-11-13 13:40:00,48.52,48.55,48.51,48.55,51804.0,40.7422,40.7673,40.7338,40.7673,51804.0
2019-11-13 13:50:00,48.54,48.58,48.33,48.36,323594.0,40.7589,40.7925,40.5826,40.6078,323594.0
2019-11-13 14:00:00,48.36,48.39,48.3,48.35,221301.0,40.6078,40.633,40.5574,40.5994,221301.0
2019-11-13 14:10:00,48.35,48.35,48.27,48.31,137466.0,40.5994,40.5994,40.5322,40.5658,137466.0
2019-11-13 14:20:00,48.31,48.32,48.24,48.28,110712.0,40.5658,40.5742,40.507,40.5406,110712.0
2019-11-13 14:30:00,48.29,48.33,48.25,48.27,78532.0,40.549,40.5826,40.5154,40.5322,78532.0
2019-11-13 14:40:00,48.27,48.32,48.26,48.3,77109.0,40.5322,40.5742,40.5238,40.5574,77109.0
2019-11-13 14:50:00,48.3,48.34,48.29,48.33,104243.0,40.5574,40.591,40.549,40.5826,104243.0
2019-11-13 15:00:00,48.34,48.39,48.33,48.36,111966.0,40.591,40.633,40.5826,40.6078,111966.0
2019-11-13 15:10:00,48.36,48.37,48.32,48.33,118176.0,40.6078,40.6162,40.5742,40.5826,118176.0
2019-11-13 15:20:00,48.34,48.37,48.32,48.32,94875.0,40.591,40.6162,40.5742,40.5742,94875.0
2019-11-13 15:30:00,48.33,48.39,48.29,48.31,197084.0,40.5826,40.633,40.549,40.5658,197084.0
2019-11-13 15:40:00,48.3,48.38,48.29,48.34,240921.0,40.5574,40.6246,40.549,40.591,240921.0
2019-11-13 15:50:00,48.34,48.41,48.27,48.39,713711.0,40.591,40.6498,40.5322,40.633,713711.0
2019-11-14 09:30:00,48.32,48.47,48.31,48.36,251268.0,40.5742,40.7002,40.5658,40.6078,251268.0
2019-11-14 09:40:00,48.37,48.45,48.29,48.31,131361.0,40.6162,40.6834,40.549,40.5658,131361.0
2019-11-14 09:50:00,48.3,48.33,48.26,48.29,137598.0,40.5574,40.5826,40.5238,40.549,137598.0
2019-11-14 10:00:00,48.28,48.33,48.21,48.32,155906.0,40.5406,40.5826,40.4818,40.5742,155906.0
2019-11-14 10:10:00,48.32,48.48,48.31,48.45,124593.0,40.5742,40.7086,40.5658,40.6834,124593.0
2019-11-14 10:20:00,48.45,48.54,48.43,48.45,99557.0,40.6834,40.7589,40.6666,40.6834,99557.0
2019-11-14 10:30:00,48.46,48.52,48.43,48.5,95629.0,40.6918,40.7422,40.6666,40.7254,95629.0
2019-11-14 10:40:00,48.49,48.56,48.44,48.56,134295.0,40.717,40.7757,40.675,40.7757,134295.0
2019-11-14 10:50:00,48.57,48.62,48.5,48.55,116821.0,40.7841,40.8261,40.7254,40.7673,116821.0
2019-11-14 11:00:00,48.54,48.63,48.48,48.61,109988.0,40.7589,40.8345,40.7086,40.8177,109988.0
2019-11-14 11:10:00,48.62,48.7,48.58,48.69,56429.0,40.8261,40.8933,40.7925,40.8849,56429.0
2019-11-14 11:20:00,48.7,48.72,48.62,48.64,95781.0,40.8933,40.9101,40.8261,40.8429,95781.0
2019-11-14 11:30:00,48.64,48.68,48.59,48.63,148720.0,40.8429,40.8765,40.8009,40.8345,148720.0
2019-11-14 11:40:00,48.62,48.63,48.43,48.46,112235.0,40.8261,40.8345,40.6666,40.6918,112235.0
2019-11-14 11:50:00,48.46,48.48,48.38,48.41,99792.0,40.6918,40.7086,40.6246,40.6498,99792.0
2019-11-14 12:00:00,48.41,48.44,48.4,48.43,87715.0,40.6498,40.675,40.6414,40.6666,87715.0
2019-11-14 12:10:00,48.43,48.45,48.4,48.41,74809.0,40.6666,40.6834,40.6414,40.6498,74809.0
2019-11-14 12:20:00,48.41,48.48,48.39,48.47,44088.0,40.6498,40.7086,40.633,40.7002,44088.0
2019-11-14 12:30:00,48.47,48.51,48.47,48.51,48828.0,40.7002,40.7338,40.7002,40.7338,48828.0
2019-11-14 12:40:00,48.51,48.53,48.46,48.47,62277.0,40.7338,40.7506,40.6918,40.7002,62277.0
2019-11-14 12:50:00,48.46,48.49,48.4,48.47,91033.0,40.6918,40.717,40.6414,40.7002,91033.0
2019-11-14 13:00:00,48.47,48.5,48.45,48.47,54189.0,40.7002,40.7254,40.6834,40.7002,54189.0
2019-11-14 13:10:00,48.47,48.49,48.45,48.47,59214.0,40.7002,40.717,40.6834,40.7002,59214.0
2019-11-14 13:20:00,48.48,48.49,48.46,48.47,54077.0,40.7086,40.717,40.6918,40.7002,54077.0
2019-11-14 13:30:00,48.46,48.47,48.44,48.45,53309.0,40.6918,40.7002,40.675,40.6834,53309.0
2019-11-14 13:40:00,48.46,48.53,48.41,48.51,63155.0,40.6918,40.7506,40.6498,40.7338,63155.0
2019-11-14 13:50:00,48.51,48.55,48.38,48.49,163679.0,40.7338,40.7673,40.6246,40.717,163679.0
2019-11-14 14:00:00,48.48,48.6,48.47,48.58,93369.0,40.7086,40.8093,40.7002,40.7925,93369.0
2019-11-14 14:10:00,48.58,48.62,48.57,48.6,67364.0,40.7925,40.8261,40.7841,40.8093,67364.0
2019-11-14 14:20:00,48.59,48.6,48.55,48.57,47351.0,40.8009,40.8093,40.7673,40.7841,47351.0
2019-11-14 14:30:00,48.57,48.61,48.54,48.6,47086.0,40.7841,40.8177,40.7589,40.8093,47086.0
2019-11-14 14:40:00,48.61,48.64,48.58,48.61,78322.0,40.8177,40.8429,40.7925,40.8177,78322.0
2019-11-14 14:50:00,48.61,48.63,48.59,48.63,54494.0,40.8177,40.8345,40.8009,40.8345,54494.0
2019-11-14 15:00:00,48.63,48.65,48.57,48.59,125653.0,40.8345,40.8513,40.7841,40.8009,125653.0
2019-11-14 15:10:00,48.6,48.61,48.54,48.57,74450.0,40.8093,40.8177,40.7589,40.7841,74450.0
2019-11-14 15:20:00,48.57,48.64,48.56,48.64,97891.0,40.7841,40.8429,40.7757,40.8429,97891.0
2019-11-14 15:30:00,48.64,48.67,48.62,48.66,174410.0,40.8429,40.8681,40.8261,40.8597,174410.0
2019-11-14 15:40:00,48.66,48.68,48.65,48.66,212198.0,40.8597,40.8765,40.8513,40.8597,212198.0
2019-11-14 15:50:00,48.66,48.7,48.58,48.61,469800.0,40.8597,40.8933,40.7925,40.8177,469800.0
2019-11-15 09:30:00,48.87,48.94,48.77,48.86,362118.0,41.0361,41.0948,40.9521,41.0277,362118.0
2019-11-15 09:40:00,48.87,48.94,48.75,48.8,173516.0,41.0361,41.0948,40.9353,40.9773,173516.0
2019-11-15 09:50:00,48.8,48.86,48.72,48.76,153393.0,40.9773,41.0277,40.9101,40.9437,153393.0
2019-11-15 10:00:00,48.74,48.83,48.72,48.83,121047.0,40.9269,41.0025,40.9101,41.0025,121047.0
2019-11-15 10:10:00,48.83,48.86,48.74,48.85,96293.0,41.0025,41.0277,40.9269,41.0193,96293.0
2019-11-15 10:20:00,48.85,48.95,48.85,48.89,106923.0,41.0193,41.1032,41.0193,41.0528,106923.0
2019-11-15 10:30:00,48.9,48.91,48.89,48.9,96689.0,41.0612,41.0696,41.0528,41.0612,96689.0
2019-11-15 10:40:00,48.91,48.91,48.89,48.91,84560.0,41.0696,41.0696,41.0528,41.0696,84560.0
2019-11-15 10:50:00,48.91,48.94,48.88,48.91,155806.0,41.0696,41.0948,41.0444,41.0696,155806.0
2019-11-15 11:00:00,48.91,49.02,48.91,48.91,263982.0,41.0696,41.162,41.0696,41.0696,263982.0
2019-11-15 11:10:00,48.92,48.94,48.89,48.92,68939.0,41.078,41.0948,41.0528,41.078,68939.0
2019-11-15 11:20:00,48.92,48.97,48.91,48.96,80552.0,41.078,41.12,41.0696,41.1116,80552.0
2019-11-15 11:30:00,48.97,48.98,48.94,48.96,60008.0,41.12,41.1284,41.0948,41.1116,60008.0
2019-11-15 11:40:00,48.96,48.98,48.94,48.95,86936.0,41.1116,41.1284,41.0948,41.1032,86936.0
2019-11-15 11:50:00,48.95,48.98,48.94,48.98,64137.0,41.1032,41.1284,41.0948,41.1284,64137.0
2019-11-15 12:00:00,48.98,49.01,48.97,48.99,102265.0,41.1284,41.1536,41.12,41.1368,102265.0
2019-11-15 12:10:00,48.99,48.99,48.94,48.97,37231.0,41.1368,41.1368,41.0948,41.12,37231.0
2019-11-15 12:20:00,48.97,48.98,48.9,48.91,52088.0,41.12,41.1284,41.0612,41.0696,52088.0
2019-11-15 12:30:00,48.9,48.96,48.88,48.95,40970.0,41.0612,41.1116,41.0444,41.1032,40970.0
2019-11-15 12:40:00,48.94,48.97,48.93,48.96,40488.0,41.0948,41.12,41.0864,41.1116,40488.0
2019-11-15 12:50:00,48.96,48.96,48.92,48.94,58644.0,41.1116,41.1116,41.078,41.0948,58644.0
2019-11-15 13:00:00,48.94,48.96,48.93,48.96,89455.0,41.0948,41.1116,41.0864,41.1116,89455.0
2019-11-15 13:10:00,48.96,49.02,48.95,49.0,131189.0,41.1116,41.162,41.1032,41.1452,131189.0
2019-11-15 13:20:00,48.99,49.02,48.98,49.0,115240.0,41.1368,41.162,41.1284,41.1452,115240.0
2019-11-15 13:30:00,49.01,49.04,48.99,49.03,87059.0,41.1536,41.1788,41.1368,41.1704,87059.0
2019-11-15 13:40:00,49.03,49.03,48.99,49.01,88812.0,41.1704,41.1704,41.1368,41.1536,88812.0
2019-11-15 13:50:00,49.02,49.03,48.99,49.01,93029.0,41.162,41.1704,41.1368,41.1536,93029.0
2019-11-15 14:00:00,49.01,49.16,49.0,49.07,331615.0,41.1536,41.2796,41.1452,41.204,331615.0
2019-11-15 14:10:00,49.07,49.15,49.0,49.0,284608.0,41.204,41.2712,41.1452,41.1452,284608.0
2019-11-15 14:20:00,49.01,49.05,48.97,48.99,138057.0,41.1536,41.1872,41.12,41.1368,138057.0
2019-11-15 14:30:00,48.99,48.99,48.92,48.95,64207.0,41.1368,41.1368,41.078,41.1032,64207.0
2019-11-15 14:40:00,48.94,48.99,48.94,48.96,78633.0,41.0948,41.1368,41.0948,41.1116,78633.0
2019-11-15 14:50:00,48.97,49.01,48.9,48.93,170374.0,41.12,41.1536,41.0612,41.0864,170374.0
2019-11-15 15:00:00,48.92,48.98,48.91,48.94,99493.0,41.078,41.1284,41.0696,41.0948,99493.0
2019-11-15 15:10:00,48.94,48.96,48.9,48.92,53559.0,41.0948,41.1116,41.0612,41.078,53559.0
2019-11-15 15:20:00,48.91,48.93,48.87,48.9,86199.0,41.0696,41.0864,41.0361,41.0612,86199.0
2019-11-15 15:30:00,48.89,48.92,48.87,48.88,122118.0,41.0528,41.078,41.0361,41.0444,122118.0
2019-11-15 15:40:00,48.88,48.94,48.85,48.92,174332.0,41.0444,41.0948,41.0193,41.078,174332.0
2019-11-15 15:50:00,48.92,49.0,48.9,49.0,567297.0,41.078,41.1452,41.0612,41.1452,567297.0
2019-11-18 09:30:00,48.84,48.88,48.64,48.73,180006.0,41.0109,41.0444,40.8429,40.9185,180006.0
2019-11-18 09:40:00,48.72,48.73,48.56,48.63,126726.0,40.9101,40.9185,40.7757,40.8345,126726.0
2019-11-18 09:50:00,48.64,48.79,48.61,48.79,85758.0,40.8429,40.9689,40.8177,40.9689,85758.0
2019-11-18 10:00:00,48.79,48.91,48.78,48.85,114999.0,40.9689,41.0696,40.9605,41.0193,114999.0
2019-11-18 10:10:00,48.86,48.91,48.69,48.72,86589.0,41.0277,41.0696,40.8849,40.9101,86589.0
2019-11-18 10:20:00,48.72,48.77,48.7,48.73,60087.0,40.9101,40.9521,40.8933,40.9185,60087.0
2019-11-18 10:30:00,48.73,48.86,48.71,48.82,223844.0,40.9185,41.0277,40.9017,40.9941,223844.0
2019-11-18 10:40:00,48.82,48.84,48.78,48.84,132517.0,40.9941,41.0109,40.9605,41.0109,132517.0
2019-11-18 10:50:00,48.84,48.87,48.77,48.8,73000.0,41.0109,41.0361,40.9521,40.9773,73000.0
2019-11-18 11:00:00,48.8,48.86,48.79,48.83,59237.0,40.9773,41.0277,40.9689,41.0025,59237.0
2019-11-18 11:10:00,48.84,48.9,48.77,48.8,76634.0,41.0109,41.0612,40.9521,40.9773,76634.0
2019-11-18 11:20:00,48.8,48.89,48.76,48.86,81132.0,40.9773,41.0528,40.9437,41.0277,81132.0
2019-11-18 11:30:00,48.87,48.88,48.82,48.83,88433.0,41.0361,41.0444,40.9941,41.0025,88433.0
2019-11-18 11:40:00,48.83,48.83,48.78,48.82,58262.0,41.0025,41.0025,40.9605,40.9941,58262.0
2019-11-18 11:50:00,48.81,48.84,48.79,48.84,68761.0,40.9857,41.0109,40.9689,41.0109,68761.0
2019-11-18 12:00:00,48.83,48.85,48.81,48.83,40056.0,41.0025,41.0193,40.9857,41.0025,40056.0
2019-11-18 12:10:00,48.83,48.83,48.79,48.8,57339.0,41.0025,41.0025,40.9689,40.9773,57339.0
2019-11-18 12:20:00,48.81,48.84,48.77,48.77,47619.0,40.9857,41.0109,40.9521,40.9521,47619.0
2019-11-18 12:30:00,48.77,48.87,48.76,48.87,98483.0,40.9521,41.0361,40.9437,41.0361,98483.0
2019-11-18 12:40:00,48.87,48.89,48.85,48.88,133443.0,41.0361,41.0528,41.0193,41.0444,133443.0
2019-11-18 12:50:00,48.87,48.9,48.83,48.89,100083.0,41.0361,41.0612,41.0025,41.0528,100083.0
2019-11-18 13:00:00,48.9,48.9,48.84,48.86,45321.0,41.0612,41.0612,41.0109,41.0277,45321.0
2019-11-18 13:10:00,48.87,48.91,48.86,48.91,53653.0,41.0361,41.0696,41.0277,41.0696,53653.0
2019-11-18 13:20:00,48.91,48.94,48.9,48.93,34884.0,41.0696,41.0948,41.0612,41.0864,34884.0
2019-11-18 13:30:00,48.93,48.94,48.91,48.92,60946.0,41.0864,41.0948,41.0696,41.078,60946.0
2019-11-18 13:40:00,48.91,48.95,48.9,48.95,41573.0,41.0696,41.1032,41.0612,41.1032,41573.0
2019-11-18 13:50:00,48.95,49.0,48.94,49.0,59569.0,41.1032,41.1452,41.0948,41.1452,59569.0
2019-11-18 14:00:00,49.0,49.01,48.98,49.0,53878.0,41.1452,41.1536,41.1284,41.1452,53878.0
2019-11-18 14:10:00,49.0,49.03,48.99,49.03,85550.0,41.1452,41.1704,41.1368,41.1704,85550.0
2019-11-18 14:20:00,49.03,49.04,49.02,49.04,64191.0,41.1704,41.1788,41.162,41.1788,64191.0
2019-11-18 14:30:00,49.03,49.05,49.01,49.05,56328.0,41.1704,41.1872,41.1536,41.1872,56328.0
2019-11-18 14:40:00,49.05,49.07,49.03,49.07,88640.0,41.1872,41.204,41.1704,41.204,88640.0
2019-11-18 14:50:00,49.07,49.08,49.03,49.05,44977.0,41.204,41.2124,41.1704,41.1872,44977.0
2019-11-18 15:00:00,49.05,49.08,49.05,49.05,71656.0,41.1872,41.2124,41.1872,41.1872,71656.0
2019-11-18 15:10:00,49.05,49.09,49.03,49.04,88789.0,41.1872,41.2208,41.1704,41.1788,88789.0
2019-11-18 15:20:00,49.04,49.05,49.0,49.01,149690.0,41.1788,41.1872,41.1452,41.1536,149690.0
2019-11-18 15:30:00,49.0,49.06,48.98,49.03,215193.0,41.1452,41.1956,41.1284,41.1704,215193.0
2019-11-18 15:40:00,49.03,49.04,48.99,48.99,224339.0,41.1704,41.1788,41.1368,41.1368,224339.0
2019-11-18 15:50:00,48.99,49.06,48.98,49.03,614833.0,41.1368,41.1956,41.1284,41.1704,614833.0
2019-11-19 09:30:00,49.22,49.53,49.22,49.46,340562.0,41.3299,41.5903,41.3299,41.5315,340562.0
2019-11-19 09:40:00,49.45,49.53,49.41,49.45,264974.0,41.5231,41.5903,41.4895,41.5231,264974.0
2019-11-19 09:50:00,49.46,49.56,49.37,49.48,299787.0,41.5315,41.6154,41.4559,41.5483,299787.0
2019-11-19 10:00:00,49.48,49.5,49.38,49.44,219087.0,41.5483,41.5651,41.4643,41.5147,219087.0
2019-11-19 10:10:00,49.44,49.5,49.37,49.46,333800.0,41.5147,41.5651,41.4559,41.5315,333800.0
2019-11-19 10:20:00,49.46,49.48,49.37,49.41,451014.0,41.5315,41.5483,41.4559,41.4895,451014.0
2019-11-19 10:30:00,49.41,49.43,49.28,49.35,135682.0,41.4895,41.5063,41.3803,41.4391,135682.0
2019-11-19 10:40:00,49.34,49.36,49.24,49.24,65874.0,41.4307,41.4475,41.3467,41.3467,65874.0
2019-11-19 10:50:00,49.25,49.3,49.21,49.3,94109.0,41.3551,41.3971,41.3215,41.3971,94109.0
2019-11-19 11:00:00,49.3,49.31,49.24,49.25,133258.0,41.3971,41.4055,41.3467,41.3551,133258.0
2019-11-19 11:10:00,49.25,49.29,49.22,49.28,62255.0,41.3551,41.3887,41.3299,41.3803,62255.0
2019-11-19 11:20:00,49.28,49.3,49.24,49.29,72236.0,41.3803,41.3971,41.3467,41.3887,72236.0
2019-11-19 11:30:00,49.29,49.45,49.27,49.37,114641.0,41.3887,41.5231,41.3719,41.4559,114641.0
2019-11-19 11:40:00,49.38,49.39,49.28,49.29,75360.0,41.4643,41.4727,41.3803,41.3887,75360.0
2019-11-19 11:50:00,49.29,49.37,49.29,49.37,63054.0,41.3887,41.4559,41.3887,41.4559,63054.0
2019-11-19 12:00:00,49.36,49.37,49.26,49.35,95660.0,41.4475,41.4559,41.3635,41.4391,95660.0
2019-11-19 12:10:00,49.35,49.45,49.34,49.42,243017.0,41.4391,41.5231,41.4307,41.4979,243017.0
2019-11-19 12:20:00,49.41,49.5,49.41,49.49,126190.0,41.4895,41.5651,41.4895,41.5567,126190.0
2019-11-19 12:30:00,49.49,49.5,49.45,49.45,88101.0,41.5567,41.5651,41.5231,41.5231,88101.0
2019-11-19 12:40:00,49.46,49.49,49.44,49.48,103234.0,41.5315,41.5567,41.5147,41.5483,103234.0
2019-11-19 12:50:00,49.48,49.5,49.48,49.48,83719.0,41.5483,41.5651,41.5483,41.5483,83719.0
2019-11-19 13:00:00,49.48,49.49,49.38,49.47,48982.0,41.5483,41.5567,41.4643,41.5399,48982.0
2019-11-19 13:10:00,49.46,49.49,49.45,49.46,35250.0,41.5315,41.5567,41.5231,41.5315,35250.0
2019-11-19 13:20:00,49.46,49.49,49.45,49.48,39439.0,41.5315,41.5567,41.5231,41.5483,39439.0
2019-11-19 13:30:00,49.48,49.5,49.46,49.5,70907.0,41.5483,41.5651,41.5315,41.5651,70907.0
2019-11-19 13:40:00,49.51,49.59,49.5,49.57,201131.0,41.5735,41.6406,41.5651,41.6238,201131.0
2019-11-19 13:50:00,49.58,49.6,49.51,49.53,82758.0,41.6322,41.649,41.5735,41.5903,82758.0
2019-11-19 14:00:00,49.53,49.58,49.52,49.57,72109.0,41.5903,41.6322,41.5819,41.6238,72109.0
2019-11-19 14:10:00,49.57,49.57,49.49,49.52,54899.0,41.6238,41.6238,41.5567,41.5819,54899.0
2019-11-19 14:20:00,49.52,49.55,49.51,49.53,55849.0,41.5819,41.607,41.5735,41.5903,55849.0
2019-11-19 14:30:00,49.52,49.54,49.5,49.53,66728.0,41.5819,41.5986,41.5651,41.5903,66728.0
2019-11-19 14:40:00,49.53,49.59,49.5,49.55,164587.0,41.5903,41.6406,41.5651,41.607,164587.0
2019-11-19 14:50:00,49.55,49.55,49.43,49.45,70769.0,41.607,41.607,41.5063,41.5231,70769.0
2019-11-19 15:00:00,49.45,49.46,49.4,49.41,64564.0,41.5231,41.5315,41.4811,41.4895,64564.0
2019-11-19 15:10:00,49.41,49.44,49.39,49.42,75762.0,41.4895,41.5147,41.4727,41.4979,75762.0
2019-11-19 15:20:00,49.42,49.42,49.34,49.34,69675.0,41.4979,41.4979,41.4307,41.4307,69675.0
2019-11-19 15:30:00,49.35,49.44,49.35,49.43,102628.0,41.4391,41.5147,41.4391,41.5063,102628.0
2019-11-19 15:40:00,49.43,49.44,49.37,49.39,183838.0,41.5063,41.5147,41.4559,41.4727,183838.0
2019-11-19 15:50:00,49.38,49.39,49.31,49.33,435791.0,41.4643,41.4727,41.4055,41.4223,435791.0
2019-11-20 09:30:00,48.96,49.06,48.9,49.04,226055.0,41.1116,41.1956,41.0612,41.1788,226055.0
2019-11-20 09:40:00,49.05,49.05,48.87,48.94,119727.0,41.1872,41.1872,41.0361,41.0948,119727.0
2019-11-20 09:50:00,48.95,49.02,48.9,48.97,203528.0,41.1032,41.162,41.0612,41.12,203528.0
2019-11-20 10:00:00,48.96,49.04,48.95,49.01,111537.0,41.1116,41.1788,41.1032,41.1536,111537.0
2019-11-20 10:10:00,49.01,49.01,48.82,48.84,207307.0,41.1536,41.1536,40.9941,41.0109,207307.0
2019-11-20 10:20:00,48.84,48.84,48.67,48.76,148943.0,41.0109,41.0109,40.8681,40.9437,148943.0
2019-11-20 10:30:00,48.77,48.85,48.76,48.8,198371.0,40.9521,41.0193,40.9437,40.9773,198371.0
2019-11-20 10:40:00,48.82,48.87,48.73,48.87,112245.0,40.9941,41.0361,40.9185,41.0361,112245.0
2019-11-20 10:50:00,48.86,48.99,48.86,48.93,85688.0,41.0277,41.1368,41.0277,41.0864,85688.0
2019-11-20 11:00:00,48.92,49.04,48.91,49.01,150993.0,41.078,41.1788,41.0696,41.1536,150993.0
2019-11-20 11:10:00,49.0,49.05,48.94,49.01,59408.0,41.1452,41.1872,41.0948,41.1536,59408.0
2019-11-20 11:20:00,49.02,49.1,49.01,49.02,125010.0,41.162,41.2292,41.1536,41.162,125010.0
2019-11-20 11:30:00,49.01,49.03,48.95,49.0,93776.0,41.1536,41.1704,41.1032,41.1452,93776.0
2019-11-20 11:40:00,49.0,49.0,48.93,48.97,148332.0,41.1452,41.1452,41.0864,41.12,148332.0
2019-11-20 11:50:00,48.96,49.0,48.92,48.92,95623.0,41.1116,41.1452,41.078,41.078,95623.0
2019-11-20 12:00:00,48.92,48.99,48.91,48.97,97655.0,41.078,41.1368,41.0696,41.12,97655.0
2019-11-20 12:10:00,48.97,48.99,48.9,48.93,53890.0,41.12,41.1368,41.0612,41.0864,53890.0
2019-11-20 12:20:00,48.94,48.94,48.86,48.92,119985.0,41.0948,41.0948,41.0277,41.078,119985.0
2019-11-20 12:30:00,48.92,48.96,48.9,48.96,54835.0,41.078,41.1116,41.0612,41.1116,54835.0
2019-11-20 12:40:00,48.95,48.96,48.92,48.95,38763.0,41.1032,41.1116,41.078,41.1032,38763.0
2019-11-20 12:50:00,48.95,49.01,48.54,48.67,426990.0,41.1032,41.1536,40.7589,40.8681,426990.0
2019-11-20 13:00:00,48.67,48.72,48.51,48.52,129902.0,40.8681,40.9101,40.7338,40.7422,129902.0
2019-11-20 13:10:00,48.51,48.58,48.47,48.48,185789.0,40.7338,40.7925,40.7002,40.7086,185789.0
2019-11-20 13:20:00,48.48,48.64,48.47,48.56,82406.0,40.7086,40.8429,40.7002,40.7757,82406.0
2019-11-20 13:30:00,48.55,48.56,48.39,48.5,237759.0,40.7673,40.7757,40.633,40.7254,237759.0
2019-11-20 13:40:00,48.5,48.63,48.48,48.63,134589.0,40.7254,40.8345,40.7086,40.8345,134589.0
2019-11-20 13:50:00,48.63,48.73,48.59,48.66,249821.0,40.8345,40.9185,40.8009,40.8597,249821.0
2019-11-20 14:00:00,48.66,48.71,48.62,48.65,311057.0,40.8597,40.9017,40.8261,40.8513,311057.0
2019-11-20 14:10:00,48.66,48.73,48.64,48.73,90689.0,40.8597,40.9185,40.8429,40.9185,90689.0
2019-11-20 14:20:00,48.73,48.78,48.71,48.77,74644.0,40.9185,40.9605,40.9017,40.9521,74644.0
2019-11-20 14:30:00,48.77,48.87,48.75,48.86,203850.0,40.9521,41.0361,40.9353,41.0277,203850.0
2019-11-20 14:40:00,48.87,48.88,48.75,48.78,131781.0,41.0361,41.0444,40.9353,40.9605,131781.0
2019-11-20 14:50:00,48.78,48.84,48.76,48.84,99786.0,40.9605,41.0109,40.9437,41.0109,99786.0
2019-11-20 15:00:00,48.84,48.93,48.82,48.91,211403.0,41.0109,41.0864,40.9941,41.0696,211403.0
2019-11-20 15:10:00,48.91,48.97,48.9,48.9,102854.0,41.0696,41.12,41.0612,41.0612,102854.0
2019-11-20 15:20:00,48.9,48.98,48.88,48.97,207395.0,41.0612,41.1284,41.0444,41.12,207395.0
2019-11-20 15:30:00,48.96,48.98,48.94,48.97,386258.0,41.1116,41.1284,41.0948,41.12,386258.0
2019-11-20 15:40:00,48.97,49.09,48.96,49.03,420209.0,41.12,41.2208,41.1116,41.1704,420209.0
2019-11-20 15:50:00,49.03,49.11,48.99,49.1,975611.0,41.1704,41.2376,41.1368,41.2292,975611.0
2019-11-21 09:30:00,49.25,49.34,48.95,48.96,274047.0,41.3551,41.4307,41.1032,41.1116,274047.0
2019-11-21 09:40:00,48.96,49.06,48.87,49.03,191795.0,41.1116,41.1956,41.0361,41.1704,191795.0
2019-11-21 09:50:00,49.03,49.11,49.02,49.02,149549.0,41.1704,41.2376,41.162,41.162,149549.0
2019-11-21 10:00:00,49.03,49.04,48.89,48.95,234144.0,41.1704,41.1788,41.0528,41.1032,234144.0
2019-11-21 10:10:00,48.95,48.97,48.82,48.82,123491.0,41.1032,41.12,40.9941,40.9941,123491.0
2019-11-21 10:20:00,48.81,48.89,48.8,48.85,110666.0,40.9857,41.0528,40.9773,41.0193,110666.0
2019-11-21 10:30:00,48.85,48.9,48.76,48.87,178540.0,41.0193,41.0612,40.9437,41.0361,178540.0
2019-11-21 10:40:00,48.87,48.88,48.73,48.76,217013.0,41.0361,41.0444,40.9185,40.9437,217013.0
2019-11-21 10:50:00,48.76,48.86,48.73,48.85,125004.0,40.9437,41.0277,40.9185,41.0193,125004.0
2019-11-21 11:00:00,48.85,48.93,48.8,48.8,157518.0,41.0193,41.0864,40.9773,40.9773,157518.0
2019-11-21 11:10:00,48.8,48.82,48.74,48.77,93460.0,40.9773,40.9941,40.9269,40.9521,93460.0
2019-11-21 11:20:00,48.77,48.84,48.77,48.8,89820.0,40.9521,41.0109,40.9521,40.9773,89820.0
2019-11-21 11:30:00,48.78,48.86,48.77,48.8,111068.0,40.9605,41.0277,40.9521,40.9773,111068.0
2019-11-21 11:40:00,48.8,48.9,48.77,48.88,100943.0,40.9773,41.0612,40.9521,41.0444,100943.0
2019-11-21 11:50:00,48.88,48.88,48.83,48.84,55744.0,41.0444,41.0444,41.0025,41.0109,55744.0
2019-11-21 12:00:00,48.84,48.97,48.82,48.96,108776.0,41.0109,41.12,40.9941,41.1116,108776.0
2019-11-21 12:10:00,48.96,49.04,48.92,49.03,118234.0,41.1116,41.1788,41.078,41.1704,118234.0
2019-11-21 12:20:00,49.03,49.08,49.03,49.05,85773.0,41.1704,41.2124,41.1704,41.1872,85773.0
2019-11-21 12:30:00,49.06,49.16,49.05,49.13,52000.0,41.1956,41.2796,41.1872,41.2544,52000.0
2019-11-21 12:40:00,49.13,49.15,49.11,49.13,67149.0,41.2544,41.2712,41.2376,41.2544,67149.0
2019-11-21 12:50:00,49.13,49.15,49.12,49.14,45292.0,41.2544,41.2712,41.246,41.2628,45292.0
2019-11-21 13:00:00,49.14,49.18,49.13,49.16,40917.0,41.2628,41.2964,41.2544,41.2796,40917.0
2019-11-21 13:10:00,49.16,49.18,49.15,49.15,52937.0,41.2796,41.2964,41.2712,41.2712,52937.0
2019-11-21 13:20:00,49.16,49.22,49.15,49.17,81256.0,41.2796,41.3299,41.2712,41.288,81256.0
2019-11-21 13:30:00,49.16,49.18,49.13,49.17,67191.0,41.2796,41.2964,41.2544,41.288,67191.0
2019-11-21 13:40:00,49.17,49.18,49.09,49.1,72880.0,41.288,41.2964,41.2208,41.2292,72880.0
2019-11-21 13:50:00,49.09,49.12,49.04,49.05,73903.0,41.2208,41.246,41.1788,41.1872,73903.0
2019-11-21 14:00:00,49.05,49.09,49.02,49.08,131528.0,41.1872,41.2208,41.162,41.2124,131528.0
2019-11-21 14:10:00,49.08,49.09,49.06,49.08,116231.0,41.2124,41.2208,41.1956,41.2124,116231.0
2019-11-21 14:20:00,49.09,49.1,49.06,49.06,142564.0,41.2208,41.2292,41.1956,41.1956,142564.0
2019-11-21 14:30:00,49.07,49.08,49.04,49.05,109574.0,41.204,41.2124,41.1788,41.1872,109574.0
2019-11-21 14:40:00,49.04,49.07,49.02,49.07,79665.0,41.1788,41.204,41.162,41.204,79665.0
2019-11-21 14:50:00,49.07,49.09,49.01,49.03,89014.0,41.204,41.2208,41.1536,41.1704,89014.0
2019-11-21 15:00:00,49.03,49.04,48.96,49.01,107107.0,41.1704,41.1788,41.1116,41.1536,107107.0
2019-11-21 15:10:00,49.01,49.04,49.01,49.02,82402.0,41.1536,41.1788,41.1536,41.162,82402.0
2019-11-21 15:20:00,49.03,49.05,49.0,49.0,123373.0,41.1704,41.1872,41.1452,41.1452,123373.0
2019-11-21 15:30:00,49.0,49.03,48.96,48.98,148663.0,41.1452,41.1704,41.1116,41.1284,148663.0
2019-11-21 15:40:00,48.97,48.98,48.89,48.9,237605.0,41.12,41.1284,41.0528,41.0612,237605.0
2019-11-21 15:50:00,48.9,48.9,48.81,48.84,665942.0,41.0612,41.0612,40.9857,41.0109,665942.0
2019-11-22 09:30:00,48.94,49.12,48.93,49.06,413767.0,41.0948,41.246,41.0864,41.1956,413767.0
2019-11-22 09:40:00,49.05,49.14,48.96,49.13,261972.0,41.1872,41.2628,41.1116,41.2544,261972.0
2019-11-22 09:50:00,49.13,49.18,49.03,49.09,276151.0,41.2544,41.2964,41.1704,41.2208,276151.0
2019-11-22 10:00:00,49.09,49.12,48.99,49.03,211883.0,41.2208,41.246,41.1368,41.1704,211883.0
2019-11-22 10:10:00,49.03,49.06,48.88,48.91,133529.0,41.1704,41.1956,41.0444,41.0696,133529.0
2019-11-22 10:20:00,48.91,49.05,48.89,48.96,153556.0,41.0696,41.1872,41.0528,41.1116,153556.0
2019-11-22 10:30:00,48.96,49.04,48.91,49.02,119244.0,41.1116,41.1788,41.0696,41.162,119244.0
2019-11-22 10:40:00,49.02,49.05,48.93,48.97,81238.0,41.162,41.1872,41.0864,41.12,81238.0
2019-11-22 10:50:00,48.96,48.96,48.87,48.91,114977.0,41.1116,41.1116,41.0361,41.0696,114977.0
2019-11-22 11:00:00,48.91,48.94,48.82,48.91,95318.0,41.0696,41.0948,40.9941,41.0696,95318.0
2019-11-22 11:10:00,48.91,48.96,48.89,48.93,97021.0,41.0696,41.1116,41.0528,41.0864,97021.0
2019-11-22 11:20:00,48.93,49.0,48.93,48.96,76731.0,41.0864,41.1452,41.0864,41.1116,76731.0
2019-11-22 11:30:00,48.97,49.0,48.95,48.97,79126.0,41.12,41.1452,41.1032,41.12,79126.0
2019-11-22 11:40:00,48.97,49.07,48.96,49.07,87211.0,41.12,41.204,41.1116,41.204,87211.0
2019-11-22 11:50:00,49.07,49.09,49.02,49.04,102862.0,41.204,41.2208,41.162,41.1788,102862.0
2019-11-22 12:00:00,49.04,49.09,49.04,49.06,46616.0,41.1788,41.2208,41.1788,41.1956,46616.0
2019-11-22 12:10:00,49.06,49.07,49.01,49.04,90549.0,41.1956,41.204,41.1536,41.1788,90549.0
2019-11-22 12:20:00,49.04,49.07,49.03,49.04,106376.0,41.1788,41.204,41.1704,41.1788,106376.0
2019-11-22 12:30:00,49.03,49.06,49.03,49.05,59264.0,41.1704,41.1956,41.1704,41.1872,59264.0
2019-11-22 12:40:00,49.05,49.09,49.02,49.03,71644.0,41.1872,41.2208,41.162,41.1704,71644.0
2019-11-22 12:50:00,49.03,49.08,49.02,49.07,43430.0,41.1704,41.2124,41.162,41.204,43430.0
2019-11-22 13:00:00,49.06,49.1,49.06,49.08,62125.0,41.1956,41.2292,41.1956,41.2124,62125.0
2019-11-22 13:10:00,49.08,49.12,49.07,49.11,49487.0,41.2124,41.246,41.204,41.2376,49487.0
2019-11-22 13:20:00,49.11,49.15,49.1,49.11,59450.0,41.2376,41.2712,41.2292,41.2376,59450.0
2019-11-22 13:30:00,49.12,49.13,49.09,49.11,46160.0,41.246,41.2544,41.2208,41.2376,46160.0
2019-11-22 13:40:00,49.12,49.14,49.11,49.14,60053.0,41.246,41.2628,41.2376,41.2628,60053.0
2019-11-22 13:50:00,49.13,49.17,49.09,49.16,58152.0,41.2544,41.288,41.2208,41.2796,58152.0
2019-11-22 14:00:00,49.16,49.17,49.11,49.13,53937.0,41.2796,41.288,41.2376,41.2544,53937.0
2019-11-22 14:10:00,49.13,49.15,49.11,49.11,49824.0,41.2544,41.2712,41.2376,41.2376,49824.0
2019-11-22 14:20:00,49.12,49.16,49.11,49.13,53914.0,41.246,41.2796,41.2376,41.2544,53914.0
2019-11-22 14:30:00,49.13,49.15,49.13,49.14,77954.0,41.2544,41.2712,41.2544,41.2628,77954.0
2019-11-22 14:40:00,49.14,49.15,49.11,49.12,68971.0,41.2628,41.2712,41.2376,41.246,68971.0
2019-11-22 14:50:00,49.11,49.12,49.06,49.1,365733.0,41.2376,41.246,41.1956,41.2292,365733.0
2019-11-22 15:00:00,49.1,49.13,49.09,49.11,72355.0,41.2292,41.2544,41.2208,41.2376,72355.0
2019-11-22 15:10:00,49.11,49.13,49.1,49.11,84830.0,41.2376,41.2544,41.2292,41.2376,84830.0
2019-11-22 15:20:00,49.11,49.15,49.1,49.14,94011.0,41.2376,41.2712,41.2292,41.2628,94011.0
2019-11-22 15:30:00,49.14,49.19,49.13,49.19,135438.0,41.2628,41.3048,41.2544,41.3048,135438.0
2019-11-22 15:40:00,49.19,49.21,49.15,49.16,218177.0,41.3048,41.3215,41.2712,41.2796,218177.0
2019-11-22 15:50:00,49.15,49.26,49.14,49.25,647625.0,41.2712,41.3635,41.2628,41.3551,647625.0
2019-11-25 09:30:00,49.35,49.44,49.32,49.4,252062.0,41.4391,41.5147,41.4139,41.4811,252062.0
2019-11-25 09:40:00,49.39,49.56,49.38,49.48,264576.0,41.4727,41.6154,41.4643,41.5483,264576.0
2019-11-25 09:50:00,49.47,49.55,49.47,49.54,197053.0,41.5399,41.607,41.5399,41.5986,197053.0
2019-11-25 10:00:00,49.54,49.68,49.54,49.65,227009.0,41.5986,41.7162,41.5986,41.691,227009.0
2019-11-25 10:10:00,49.65,49.74,49.64,49.73,102941.0,41.691,41.7666,41.6826,41.7582,102941.0
2019-11-25 10:20:00,49.72,49.78,49.7,49.77,157350.0,41.7498,41.8002,41.733,41.7918,157350.0
2019-11-25 10:30:00,49.77,49.81,49.75,49.79,194575.0,41.7918,41.8254,41.775,41.8086,194575.0
2019-11-25 10:40:00,49.79,49.81,49.73,49.73,256243.0,41.8086,41.8254,41.7582,41.7582,256243.0
2019-11-25 10:50:00,49.73,49.84,49.72,49.78,298583.0,41.7582,41.8506,41.7498,41.8002,298583.0
2019-11-25 11:00:00,49.78,49.78,49.66,49.68,138311.0,41.8002,41.8002,41.6994,41.7162,138311.0
2019-11-25 11:10:00,49.68,49.73,49.63,49.68,83796.0,41.7162,41.7582,41.6742,41.7162,83796.0
2019-11-25 11:20:00,49.67,49.72,49.66,49.68,77587.0,41.7078,41.7498,41.6994,41.7162,77587.0
2019-11-25 11:30:00,49.68,49.69,49.61,49.66,95527.0,41.7162,41.7246,41.6574,41.6994,95527.0
2019-11-25 11:40:00,49.66,49.72,49.63,49.72,344795.0,41.6994,41.7498,41.6742,41.7498,344795.0
2019-11-25 11:50:00,49.72,49.74,49.67,49.7,131147.0,41.7498,41.7666,41.7078,41.733,131147.0
2019-11-25 12:00:00,49.7,49.72,49.68,49.7,111976.0,41.733,41.7498,41.7162,41.733,111976.0
2019-11-25 12:10:00,49.7,49.73,49.68,49.72,73415.0,41.733,41.7582,41.7162,41.7498,73415.0
2019-11-25 12:20:00,49.72,49.75,49.69,49.72,88871.0,41.7498,41.775,41.7246,41.7498,88871.0
2019-11-25 12:30:00,49.72,49.77,49.71,49.75,50934.0,41.7498,41.7918,41.7414,41.775,50934.0
2019-11-25 12:40:00,49.74,49.77,49.73,49.77,58596.0,41.7666,41.7918,41.7582,41.7918,58596.0
2019-11-25 12:50:00,49.76,49.83,49.76,49.79,95109.0,41.7834,41.8422,41.7834,41.8086,95109.0
2019-11-25 13:00:00,49.79,49.85,49.79,49.82,107439.0,41.8086,41.859,41.8086,41.8338,107439.0
2019-11-25 13:10:00,49.82,49.86,49.81,49.86,73246.0,41.8338,41.8674,41.8254,41.8674,73246.0
2019-11-25 13:20:00,49.86,49.86,49.77,49.81,119646.0,41.8674,41.8674,41.7918,41.8254,119646.0
2019-11-25 13:30:00,49.81,49.83,49.8,49.83,43932.0,41.8254,41.8422,41.817,41.8422,43932.0
2019-11-25 13:40:00,49.82,49.84,49.81,49.83,64926.0,41.8338,41.8506,41.8254,41.8422,64926.0
2019-11-25 13:50:00,49.82,49.85,49.82,49.84,67827.0,41.8338,41.859,41.8338,41.8506,67827.0
2019-11-25 14:00:00,49.84,49.85,49.8,49.8,83218.0,41.8506,41.859,41.817,41.817,83218.0
2019-11-25 14:10:00,49.8,49.84,49.8,49.83,66637.0,41.817,41.8506,41.817,41.8422,66637.0
2019-11-25 14:20:00,49.82,49.84,49.8,49.84,79873.0,41.8338,41.8506,41.817,41.8506,79873.0
2019-11-25 14:30:00,49.84,49.84,49.82,49.83,71757.0,41.8506,41.8506,41.8338,41.8422,71757.0
2019-11-25 14:40:00,49.84,49.85,49.83,49.84,97045.0,41.8506,41.859,41.8422,41.8506,97045.0
2019-11-25 14:50:00,49.85,49.88,49.83,49.83,97179.0,41.859,41.8841,41.8422,41.8422,97179.0
2019-11-25 15:00:00,49.83,49.86,49.82,49.86,90088.0,41.8422,41.8674,41.8338,41.8674,90088.0
2019-11-25 15:10:00,49.86,49.91,49.85,49.9,161773.0,41.8674,41.9093,41.859,41.9009,161773.0
2019-11-25 15:20:00,49.9,49.94,49.89,49.93,158265.0,41.9009,41.9345,41.8925,41.9261,158265.0
2019-11-25 15:30:00,49.93,49.97,49.92,49.97,278784.0,41.9261,41.9597,41.9177,41.9597,278784.0
2019-11-25 15:40:00,49.97,49.98,49.93,49.95,335867.0,41.9597,41.9681,41.9261,41.9429,335867.0
2019-11-25 15:50:00,49.94,49.97,49.9,49.96,858294.0,41.9345,41.9597,41.9009,41.9513,858294.0
2019-11-26 09:30:00,49.92,49.93,49.63,49.64,500273.0,41.9177,41.9261,41.6742,41.6826,500273.0
2019-11-26 09:40:00,49.65,49.67,49.49,49.65,354756.0,41.691,41.7078,41.5567,41.691,354756.0
2019-11-26 09:50:00,49.65,49.7,49.5,49.55,167482.0,41.691,41.733,41.5651,41.607,167482.0
2019-11-26 10:00:00,49.55,49.61,49.35,49.36,209102.0,41.607,41.6574,41.4391,41.4475,209102.0
2019-11-26 10:10:00,49.36,49.41,49.27,49.29,228592.0,41.4475,41.4895,41.3719,41.3887,228592.0
2019-11-26 10:20:00,49.29,49.37,49.27,49.28,191537.0,41.3887,41.4559,41.3719,41.3803,191537.0
2019-11-26 10:30:00,49.27,49.3,49.18,49.2,177784.0,41.3719,41.3971,41.2964,41.3132,177784.0
2019-11-26 10:40:00,49.2,49.32,49.17,49.3,141354.0,41.3132,41.4139,41.288,41.3971,141354.0
2019-11-26 10:50:00,49.3,49.3,49.18,49.26,123010.0,41.3971,41.3971,41.2964,41.3635,123010.0
2019-11-26 11:00:00,49.26,49.27,49.17,49.2,111601.0,41.3635,41.3719,41.288,41.3132,111601.0
2019-11-26 11:10:00,49.2,49.26,49.18,49.19,94874.0,41.3132,41.3635,41.2964,41.3048,94874.0
2019-11-26 11:20:00,49.19,49.26,49.18,49.26,74724.0,41.3048,41.3635,41.2964,41.3635,74724.0
2019-11-26 11:30:00,49.26,49.26,49.13,49.16,171524.0,41.3635,41.3635,41.2544,41.2796,171524.0
2019-11-26 11:40:00,49.16,49.17,49.07,49.09,77517.0,41.2796,41.288,41.204,41.2208,77517.0
2019-11-26 11:50:00,49.09,49.12,49.08,49.08,67619.0,41.2208,41.246,41.2124,41.2124,67619.0
2019-11-26 12:00:00,49.09,49.14,49.08,49.14,76717.0,41.2208,41.2628,41.2124,41.2628,76717.0
2019-11-26 12:10:00,49.14,49.17,49.12,49.15,91495.0,41.2628,41.288,41.246,41.2712,91495.0
2019-11-26 12:20:00,49.15,49.17,49.14,49.16,65018.0,41.2712,41.288,41.2628,41.2796,65018.0
2019-11-26 12:30:00,49.16,49.23,49.11,49.14,141697.0,41.2796,41.3383,41.2376,41.2628,141697.0
2019-11-26 12:40:00,49.14,49.21,49.13,49.16,336565.0,41.2628,41.3215,41.2544,41.2796,336565.0
2019-11-26 12:50:00,49.16,49.17,49.12,49.14,75701.0,41.2796,41.288,41.246,41.2628,75701.0
2019-11-26 13:00:00,49.13,49.17,49.13,49.16,72466.0,41.2544,41.288,41.2544,41.2796,72466.0
2019-11-26 13:10:00,49.16,49.18,49.12,49.14,363477.0,41.2796,41.2964,41.246,41.2628,363477.0
2019-11-26 13:20:00,49.15,49.17,49.07,49.09,156871.0,41.2712,41.288,41.204,41.2208,156871.0
2019-11-26 13:30:00,49.09,49.14,49.07,49.13,194561.0,41.2208,41.2628,41.204,41.2544,194561.0
2019-11-26 13:40:00,49.13,49.13,49.09,49.09,92308.0,41.2544,41.2544,41.2208,41.2208,92308.0
2019-11-26 13:50:00,49.09,49.13,49.09,49.12,96807.0,41.2208,41.2544,41.2208,41.246,96807.0
2019-11-26 14:00:00,49.13,49.22,49.12,49.22,86189.0,41.2544,41.3299,41.246,41.3299,86189.0
2019-11-26 14:10:00,49.22,49.25,49.2,49.25,117907.0,41.3299,41.3551,41.3132,41.3551,117907.0
2019-11-26 14:20:00,49.25,49.27,49.21,49.25,174760.0,41.3551,41.3719,41.3215,41.3551,174760.0
2019-11-26 14:30:00,49.25,49.25,49.21,49.23,164743.0,41.3551,41.3551,41.3215,41.3383,164743.0
2019-11-26 14:40:00,49.23,49.27,49.22,49.26,99974.0,41.3383,41.3719,41.3299,41.3635,99974.0
2019-11-26 14:50:00,49.26,49.32,49.25,49.3,155325.0,41.3635,41.4139,41.3551,41.3971,155325.0
2019-11-26 15:00:00,49.29,49.35,49.27,49.34,224294.0,41.3887,41.4391,41.3719,41.4307,224294.0
2019-11-26 15:10:00,49.34,49.35,49.32,49.33,118131.0,41.4307,41.4391,41.4139,41.4223,118131.0
2019-11-26 15:20:00,49.32,49.33,49.28,49.32,140852.0,41.4139,41.4223,41.3803,41.4139,140852.0
2019-11-26 15:30:00,49.32,49.37,49.29,49.37,217200.0,41.4139,41.4559,41.3887,41.4559,217200.0
2019-11-26 15:40:00,49.37,49.43,49.35,49.42,327774.0,41.4559,41.5063,41.4391,41.4979,327774.0
2019-11-26 15:50:00,49.43,49.49,49.38,49.4,1045772.0,41.5063,41.5567,41.4643,41.4811,1045772.0
2019-11-27 09:30:00,49.63,49.87,49.58,49.67,335726.0,41.6742,41.8757,41.6322,41.7078,335726.0
2019-11-27 09:40:00,49.68,49.72,49.61,49.63,262284.0,41.7162,41.7498,41.6574,41.6742,262284.0
2019-11-27 09:50:00,49.63,49.69,49.6,49.65,156260.0,41.6742,41.7246,41.649,41.691,156260.0
2019-11-27 10:00:00,49.64,49.64,49.5,49.5,124041.0,41.6826,41.6826,41.5651,41.5651,124041.0
2019-11-27 10:10:00,49.5,49.59,49.5,49.58,259524.0,41.5651,41.6406,41.5651,41.6322,259524.0
2019-11-27 10:20:00,49.58,49.6,49.54,49.55,161002.0,41.6322,41.649,41.5986,41.607,161002.0
2019-11-27 10:30:00,49.55,49.6,49.54,49.58,114145.0,41.607,41.649,41.5986,41.6322,114145.0
2019-11-27 10:40:00,49.58,49.6,49.54,49.55,209427.0,41.6322,41.649,41.5986,41.607,209427.0
2019-11-27 10:50:00,49.55,49.64,49.54,49.63,144046.0,41.607,41.6826,41.5986,41.6742,144046.0
2019-11-27 11:00:00,49.62,49.65,49.54,49.6,101601.0,41.6658,41.691,41.5986,41.649,101601.0
2019-11-27 11:10:00,49.6,49.61,49.54,49.58,69558.0,41.649,41.6574,41.5986,41.6322,69558.0
2019-11-27 11:20:00,49.58,49.59,49.54,49.58,76494.0,41.6322,41.6406,41.5986,41.6322,76494.0
2019-11-27 11:30:00,49.58,49.64,49.58,49.64,157303.0,41.6322,41.6826,41.6322,41.6826,157303.0
2019-11-27 11:40:00,49.64,49.65,49.62,49.64,107517.0,41.6826,41.691,41.6658,41.6826,107517.0
2019-11-27 11:50:00,49.64,49.64,49.58,49.59,90633.0,41.6826,41.6826,41.6322,41.6406,90633.0
2019-11-27 12:00:00,49.58,49.63,49.58,49.62,120483.0,41.6322,41.6742,41.6322,41.6658,120483.0
2019-11-27 12:10:00,49.62,49.66,49.61,49.64,120464.0,41.6658,41.6994,41.6574,41.6826,120464.0
2019-11-27 12:20:00,49.63,49.66,49.61,49.62,147019.0,41.6742,41.6994,41.6574,41.6658,147019.0
2019-11-27 12:30:00,49.62,49.64,49.57,49.63,155151.0,41.6658,41.6826,41.6238,41.6742,155151.0
2019-11-27 12:40:00,49.63,49.63,49.61,49.63,120238.0,41.6742,41.6742,41.6574,41.6742,120238.0
2019-11-27 12:50:00,49.63,49.65,49.61,49.62,94191.0,41.6742,41.691,41.6574,41.6658,94191.0
2019-11-27 13:00:00,49.62,49.65,49.62,49.64,120228.0,41.6658,41.691,41.6658,41.6826,120228.0
2019-11-27 13:10:00,49.64,49.75,49.63,49.75,104604.0,41.6826,41.775,41.6742,41.775,104604.0
2019-11-27 13:20:00,49.75,49.76,49.74,49.76,95619.0,41.775,41.7834,41.7666,41.7834,95619.0
2019-11-27 13:30:00,49.75,49.77,49.7,49.7,170236.0,41.775,41.7918,41.733,41.733,170236.0
2019-11-27 13:40:00,49.7,49.72,49.65,49.71,196518.0,41.733,41.7498,41.691,41.7414,196518.0
2019-11-27 13:50:00,49.71,49.72,49.69,49.71,139224.0,41.7414,41.7498,41.7246,41.7414,139224.0
2019-11-27 14:00:00,49.7,49.71,49.69,49.7,128964.0,41.733,41.7414,41.7246,41.733,128964.0
2019-11-27 14:10:00,49.71,49.71,49.64,49.64,129396.0,41.7414,41.7414,41.6826,41.6826,129396.0
2019-11-27 14:20:00,49.64,49.71,49.64,49.7,122643.0,41.6826,41.7414,41.6826,41.733,122643.0
2019-11-27 14:30:00,49.7,49.72,49.69,49.71,95275.0,41.733,41.7498,41.7246,41.7414,95275.0
2019-11-27 14:40:00,49.72,49.76,49.69,49.7,98158.0,41.7498,41.7834,41.7246,41.733,98158.0
2019-11-27 14:50:00,49.7,49.76,49.69,49.75,61706.0,41.733,41.7834,41.7246,41.775,61706.0
2019-11-27 15:00:00,49.75,49.75,49.7,49.71,85148.0,41.775,41.775,41.733,41.7414,85148.0
2019-11-27 15:10:00,49.7,49.75,49.7,49.72,102191.0,41.733,41.775,41.733,41.7498,102191.0
2019-11-27 15:20:00,49.71,49.76,49.7,49.76,169189.0,41.7414,41.7834,41.733,41.7834,169189.0
2019-11-27 15:30:00,49.76,49.81,49.75,49.8,219435.0,41.7834,41.8254,41.775,41.817,219435.0
2019-11-27 15:40:00,49.8,49.85,49.77,49.78,277447.0,41.817,41.859,41.7918,41.8002,277447.0
2019-11-27 15:50:00,49.77,49.83,49.75,49.79,929272.0,41.7918,41.8422,41.775,41.8086,929272.0
2019-11-29 09:30:00,49.7,49.7,49.49,49.58,248887.0,41.733,41.733,41.5567,41.6322,248887.0
2019-11-29 09:40:00,49.56,49.56,49.46,49.52,103491.0,41.6154,41.6154,41.5315,41.5819,103491.0
2019-11-29 09:50:00,49.52,49.56,49.46,49.46,79705.0,41.5819,41.6154,41.5315,41.5315,79705.0
2019-11-29 10:00:00,49.47,49.54,49.47,49.53,87721.0,41.5399,41.5986,41.5399,41.5903,87721.0
2019-11-29 10:10:00,49.52,49.56,49.5,49.52,87860.0,41.5819,41.6154,41.5651,41.5819,87860.0
2019-11-29 10:20:00,49.52,49.58,49.48,49.53,423697.0,41.5819,41.6322,41.5483,41.5903,423697.0
2019-11-29 10:30:00,49.54,49.6,49.53,49.55,81891.0,41.5986,41.649,41.5903,41.607,81891.0
2019-11-29 10:40:00,49.56,49.57,49.52,49.52,74567.0,41.6154,41.6238,41.5819,41.5819,74567.0
2019-11-29 10:50:00,49.52,49.56,49.51,49.54,64933.0,41.5819,41.6154,41.5735,41.5986,64933.0
2019-11-29 11:00:00,49.54,49.57,49.51,49.55,110206.0,41.5986,41.6238,41.5735,41.607,110206.0
2019-11-29 11:10:00,49.54,49.6,49.52,49.58,85360.0,41.5986,41.649,41.5819,41.6322,85360.0
2019-11-29 11:20:00,49.58,49.66,49.58,49.66,82649.0,41.6322,41.6994,41.6322,41.6994,82649.0
2019-11-29 11:30:00,49.66,49.68,49.61,49.66,147316.0,41.6994,41.7162,41.6574,41.6994,147316.0
2019-11-29 11:40:00,49.67,49.69,49.61,49.61,111195.0,41.7078,41.7246,41.6574,41.6574,111195.0
2019-11-29 11:50:00,49.61,49.72,49.59,49.69,189911.0,41.6574,41.7498,41.6406,41.7246,189911.0
2019-11-29 12:00:00,49.69,49.72,49.66,49.72,140305.0,41.7246,41.7498,41.6994,41.7498,140305.0
2019-11-29 12:10:00,49.72,49.72,49.65,49.66,407374.0,41.7498,41.7498,41.691,41.6994,407374.0
2019-11-29 12:20:00,49.67,49.72,49.65,49.66,77525.0,41.7078,41.7498,41.691,41.6994,77525.0
2019-11-29 12:30:00,49.66,49.69,49.57,49.57,113118.0,41.6994,41.7246,41.6238,41.6238,113118.0
2019-11-29 12:40:00,49.57,49.59,49.55,49.56,144350.0,41.6238,41.6406,41.607,41.6154,144350.0
2019-11-29 12:50:00,49.55,49.57,49.37,49.49,455875.0,41.607,41.6238,41.4559,41.5567,455875.0
2019-12-02 09:30:00,49.58,49.75,49.42,49.73,409067.0,41.6322,41.775,41.4979,41.7582,409067.0
2019-12-02 09:40:00,49.73,49.96,49.7,49.82,309845.0,41.7582,41.9513,41.733,41.8338,309845.0
2019-12-02 09:50:00,49.82,49.94,49.81,49.87,102045.0,41.8338,41.9345,41.8254,41.8757,102045.0
2019-12-02 10:00:00,49.85,49.87,49.46,49.67,294952.0,41.859,41.8757,41.5315,41.7078,294952.0
2019-12-02 10:10:00,49.67,49.73,49.61,49.63,110706.0,41.7078,41.7582,41.6574,41.6742,110706.0
2019-12-02 10:20:00,49.64,49.7,49.58,49.66,219239.0,41.6826,41.733,41.6322,41.6994,219239.0
2019-12-02 10:30:00,49.66,49.68,49.5,49.63,279607.0,41.6994,41.7162,41.5651,41.6742,279607.0
2019-12-02 10:40:00,49.63,49.73,49.55,49.55,212874.0,41.6742,41.7582,41.607,41.607,212874.0
2019-12-02 10:50:00,49.55,49.57,49.36,49.39,209252.0,41.607,41.6238,41.4475,41.4727,209252.0
2019-12-02 11:00:00,49.39,49.44,49.33,49.35,109383.0,41.4727,41.5147,41.4223,41.4391,109383.0
2019-12-02 11:10:00,49.35,49.36,49.27,49.33,93101.0,41.4391,41.4475,41.3719,41.4223,93101.0
2019-12-02 11:20:00,49.33,49.36,49.31,49.32,100358.0,41.4223,41.4475,41.4055,41.4139,100358.0
2019-12-02 11:30:00,49.31,49.33,49.24,49.31,91722.0,41.4055,41.4223,41.3467,41.4055,91722.0
2019-12-02 11:40:00,49.32,49.45,49.29,49.4,102360.0,41.4139,41.5231,41.3887,41.4811,102360.0
2019-12-02 11:50:00,49.41,49.46,49.4,49.41,152712.0,41.4895,41.5315,41.4811,41.4895,152712.0
2019-12-02 12:00:00,49.42,49.47,49.4,49.41,70592.0,41.4979,41.5399,41.4811,41.4895,70592.0
2019-12-02 12:10:00,49.41,49.45,49.37,49.39,59428.0,41.4895,41.5231,41.4559,41.4727,59428.0
2019-12-02 12:20:00,49.39,49.44,49.24,49.28,121351.0,41.4727,41.5147,41.3467,41.3803,121351.0
2019-12-02 12:30:00,49.29,49.31,49.2,49.21,108638.0,41.3887,41.4055,41.3132,41.3215,108638.0
2019-12-02 12:40:00,49.2,49.27,49.15,49.15,143828.0,41.3132,41.3719,41.2712,41.2712,143828.0
2019-12-02 12:50:00,49.14,49.19,49.13,49.13,148049.0,41.2628,41.3048,41.2544,41.2544,148049.0
2019-12-02 13:00:00,49.13,49.24,49.12,49.23,75988.0,41.2544,41.3467,41.246,41.3383,75988.0
2019-12-02 13:10:00,49.23,49.23,49.17,49.21,125157.0,41.3383,41.3383,41.288,41.3215,125157.0
2019-12-02 13:20:00,49.21,49.25,49.2,49.22,39758.0,41.3215,41.3551,41.3132,41.3299,39758.0
2019-12-02 13:30:00,49.21,49.22,49.16,49.17,40994.0,41.3215,41.3299,41.2796,41.288,40994.0
2019-12-02 13:40:00,49.17,49.25,49.16,49.23,47282.0,41.288,41.3551,41.2796,41.3383,47282.0
2019-12-02 13:50:00,49.23,49.24,49.18,49.2,70279.0,41.3383,41.3467,41.2964,41.3132,70279.0
2019-12-02 14:00:00,49.19,49.2,49.16,49.2,60857.0,41.3048,41.3132,41.2796,41.3132,60857.0
2019-12-02 14:10:00,49.2,49.25,49.19,49.22,57826.0,41.3132,41.3551,41.3048,41.3299,57826.0
2019-12-02 14:20:00,49.22,49.32,49.22,49.31,86860.0,41.3299,41.4139,41.3299,41.4055,86860.0
2019-12-02 14:30:00,49.31,49.35,49.3,49.35,63910.0,41.4055,41.4391,41.3971,41.4391,63910.0
2019-12-02 14:40:00,49.35,49.37,49.33,49.34,85703.0,41.4391,41.4559,41.4223,41.4307,85703.0
2019-12-02 14:50:00,49.34,49.35,49.3,49.31,71801.0,41.4307,41.4391,41.3971,41.4055,71801.0
2019-12-02 15:00:00,49.32,49.33,49.23,49.25,113801.0,41.4139,41.4223,41.3383,41.3551,113801.0
2019-12-02 15:10:00,49.24,49.26,49.18,49.23,155994.0,41.3467,41.3635,41.2964,41.3383,155994.0
2019-12-02 15:20:00,49.23,49.29,49.19,49.23,208679.0,41.3383,41.3887,41.3048,41.3383,208679.0
2019-12-02 15:30:00,49.23,49.26,49.2,49.22,293046.0,41.3383,41.3635,41.3132,41.3299,293046.0
2019-12-02 15:40:00,49.22,49.24,49.16,49.16,291632.0,41.3299,41.3467,41.2796,41.2796,291632.0
2019-12-02 15:50:00,49.16,49.16,49.06,49.09,1036585.0,41.2796,41.2796,41.1956,41.2208,1036585.0
2019-12-03 09:30:00,48.41,48.44,47.9,47.95,671634.0,40.6498,40.675,40.2215,40.2635,671634.0
2019-12-03 09:40:00,47.94,48.08,47.74,47.76,273150.0,40.2551,40.3727,40.0872,40.104,273150.0
2019-12-03 09:50:00,47.75,47.82,47.6,47.82,303630.0,40.0956,40.1544,39.9696,40.1544,303630.0
2019-12-03 10:00:00,47.81,47.81,47.58,47.59,273324.0,40.146,40.146,39.9528,39.9612,273324.0
2019-12-03 10:10:00,47.58,47.73,47.51,47.73,225739.0,39.9528,40.0788,39.8941,40.0788,225739.0
2019-12-03 10:20:00,47.72,47.72,47.58,47.68,165160.0,40.0704,40.0704,39.9528,40.0368,165160.0
2019-12-03 10:30:00,47.67,47.71,47.57,47.68,241688.0,40.0284,40.062,39.9444,40.0368,241688.0
2019-12-03 10:40:00,47.67,47.72,47.57,47.58,113193.0,40.0284,40.0704,39.9444,39.9528,113193.0
2019-12-03 10:50:00,47.58,47.7,47.54,47.66,160541.0,39.9528,40.0536,39.9193,40.02,160541.0
2019-12-03 11:00:00,47.66,47.68,47.6,47.65,227628.0,40.02,40.0368,39.9696,40.0116,227628.0
2019-12-03 11:10:00,47.65,47.78,47.6,47.75,288925.0,40.0116,40.1208,39.9696,40.0956,288925.0
2019-12-03 11:20:00,47.75,47.8,47.7,47.7,112249.0,40.0956,40.1376,40.0536,40.0536,112249.0
2019-12-03 11:30:00,47.7,47.71,47.54,47.63,426004.0,40.0536,40.062,39.9193,39.9948,426004.0
2019-12-03 11:40:00,47.63,47.65,47.56,47.58,241166.0,39.9948,40.0116,39.936,39.9528,241166.0
2019-12-03 11:50:00,47.57,47.58,47.44,47.55,214685.0,39.9444,39.9528,39.8353,39.9276,214685.0
2019-12-03 12:00:00,47.55,47.58,47.49,47.55,209386.0,39.9276,39.9528,39.8773,39.9276,209386.0
2019-12-03 12:10:00,47.55,47.62,47.51,47.61,111891.0,39.9276,39.9864,39.8941,39.978,111891.0
2019-12-03 12:20:00,47.61,47.66,47.6,47.66,113139.0,39.978,40.02,39.9696,40.02,113139.0
2019-12-03 12:30:00,47.66,47.7,47.62,47.68,136543.0,40.02,40.0536,39.9864,40.0368,136543.0
2019-12-03 12:40:00,47.68,47.7,47.6,47.69,168617.0,40.0368,40.0536,39.9696,40.0452,168617.0
2019-12-03 12:50:00,47.69,47.71,47.64,47.7,197666.0,40.0452,40.062,40.0032,40.0536,197666.0
2019-12-03 13:00:00,47.7,47.77,47.63,47.7,230271.0,40.0536,40.1124,39.9948,40.0536,230271.0
2019-12-03 13:10:00,47.69,47.78,47.67,47.76,96451.0,40.0452,40.1208,40.0284,40.104,96451.0
2019-12-03 13:20:00,47.75,47.9,47.75,47.89,110203.0,40.0956,40.2215,40.0956,40.2131,110203.0
2019-12-03 13:30:00,47.89,47.92,47.87,47.9,80529.0,40.2131,40.2383,40.1964,40.2215,80529.0
2019-12-03 13:40:00,47.91,47.92,47.83,47.84,101844.0,40.2299,40.2383,40.1628,40.1712,101844.0
2019-12-03 13:50:00,47.84,47.86,47.81,47.82,74516.0,40.1712,40.188,40.146,40.1544,74516.0
2019-12-03 14:00:00,47.82,47.86,47.77,47.82,156658.0,40.1544,40.188,40.1124,40.1544,156658.0
2019-12-03 14:10:00,47.82,47.85,47.78,47.84,154871.0,40.1544,40.1796,40.1208,40.1712,154871.0
2019-12-03 14:20:00,47.83,47.92,47.81,47.91,113458.0,40.1628,40.2383,40.146,40.2299,113458.0
2019-12-03 14:30:00,47.9,47.96,47.85,47.96,130851.0,40.2215,40.2719,40.1796,40.2719,130851.0
2019-12-03 14:40:00,47.96,47.99,47.94,47.97,162877.0,40.2719,40.2971,40.2551,40.2803,162877.0
2019-12-03 14:50:00,47.97,48.06,47.94,48.02,185334.0,40.2803,40.3559,40.2551,40.3223,185334.0
2019-12-03 15:00:00,48.02,48.08,48.01,48.04,122415.0,40.3223,40.3727,40.3139,40.3391,122415.0
2019-12-03 15:10:00,48.04,48.15,48.01,48.14,191988.0,40.3391,40.4315,40.3139,40.4231,191988.0
2019-12-03 15:20:00,48.14,48.21,48.13,48.19,132764.0,40.4231,40.4818,40.4147,40.4651,132764.0
2019-12-03 15:30:00,48.2,48.2,48.05,48.09,170599.0,40.4735,40.4735,40.3475,40.3811,170599.0
2019-12-03 15:40:00,48.09,48.11,48.03,48.1,333030.0,40.3811,40.3979,40.3307,40.3895,333030.0
2019-12-03 15:50:00,48.1,48.14,48.04,48.11,898191.0,40.3895,40.4231,40.3391,40.3979,898191.0
2019-12-04 09:30:00,48.36,48.52,48.17,48.46,283900.0,40.6078,40.7422,40.4483,40.6918,283900.0
2019-12-04 09:40:00,48.47,48.65,48.47,48.64,285845.0,40.7002,40.8513,40.7002,40.8429,285845.0
2019-12-04 09:50:00,48.64,48.83,48.6,48.78,289338.0,40.8429,41.0025,40.8093,40.9605,289338.0
2019-12-04 10:00:00,48.78,48.93,48.74,48.86,268102.0,40.9605,41.0864,40.9269,41.0277,268102.0
2019-12-04 10:10:00,48.86,48.95,48.83,48.91,163776.0,41.0277,41.1032,41.0025,41.0696,163776.0
2019-12-04 10:20:00,48.92,48.99,48.87,48.91,178538.0,41.078,41.1368,41.0361,41.0696,178538.0
2019-12-04 10:30:00,48.91,48.94,48.82,48.93,330793.0,41.0696,41.0948,40.9941,41.0864,330793.0
2019-12-04 10:40:00,48.93,48.99,48.84,48.91,610347.0,41.0864,41.1368,41.0109,41.0696,610347.0
2019-12-04 10:50:00,48.92,48.99,48.86,48.99,256892.0,41.078,41.1368,41.0277,41.1368,256892.0
2019-12-04 11:00:00,48.99,49.03,48.97,48.98,167758.0,41.1368,41.1704,41.12,41.1284,167758.0
2019-12-04 11:10:00,48.97,49.05,48.96,49.0,112862.0,41.12,41.1872,41.1116,41.1452,112862.0
2019-12-04 11:20:00,48.99,49.06,48.99,49.04,108975.0,41.1368,41.1956,41.1368,41.1788,108975.0
2019-12-04 11:30:00,49.03,49.07,49.0,49.05,74425.0,41.1704,41.204,41.1452,41.1872,74425.0
2019-12-04 11:40:00,49.04,49.08,48.99,49.01,70217.0,41.1788,41.2124,41.1368,41.1536,70217.0
2019-12-04 11:50:00,49.01,49.02,48.99,49.0,84890.0,41.1536,41.162,41.1368,41.1452,84890.0
2019-12-04 12:00:00,49.0,49.03,48.99,49.0,72274.0,41.1452,41.1704,41.1368,41.1452,72274.0
2019-12-04 12:10:00,49.0,49.02,48.99,49.0,234488.0,41.1452,41.162,41.1368,41.1452,234488.0
2019-12-04 12:20:00,48.99,49.03,48.99,49.01,73099.0,41.1368,41.1704,41.1368,41.1536,73099.0
2019-12-04 12:30:00,49.01,49.03,48.99,49.02,53613.0,41.1536,41.1704,41.1368,41.162,53613.0
2019-12-04 12:40:00,49.02,49.03,48.99,49.01,68649.0,41.162,41.1704,41.1368,41.1536,68649.0
2019-12-04 12:50:00,49.02,49.03,49.0,49.02,49962.0,41.162,41.1704,41.1452,41.162,49962.0
2019-12-04 13:00:00,49.02,49.06,48.99,49.06,145437.0,41.162,41.1956,41.1368,41.1956,145437.0
2019-12-04 13:10:00,49.06,49.07,49.01,49.04,188095.0,41.1956,41.204,41.1536,41.1788,188095.0
2019-12-04 13:20:00,49.04,49.05,49.01,49.04,42479.0,41.1788,41.1872,41.1536,41.1788,42479.0
2019-12-04 13:30:00,49.04,49.05,49.01,49.02,46489.0,41.1788,41.1872,41.1536,41.162,46489.0
2019-12-04 13:40:00,49.02,49.07,49.01,49.07,64126.0,41.162,41.204,41.1536,41.204,64126.0
2019-12-04 13:50:00,49.07,49.08,49.06,49.07,61396.0,41.204,41.2124,41.1956,41.204,61396.0
2019-12-04 14:00:00,49.07,49.09,49.05,49.05,56069.0,41.204,41.2208,41.1872,41.1872,56069.0
2019-12-04 14:10:00,49.05,49.06,48.99,49.0,105841.0,41.1872,41.1956,41.1368,41.1452,105841.0
2019-12-04 14:20:00,49.0,49.0,48.94,48.95,121224.0,41.1452,41.1452,41.0948,41.1032,121224.0
2019-12-04 14:30:00,48.96,48.96,48.93,48.96,83612.0,41.1116,41.1116,41.0864,41.1116,83612.0
2019-12-04 14:40:00,48.96,48.97,48.91,48.92,106281.0,41.1116,41.12,41.0696,41.078,106281.0
2019-12-04 14:50:00,48.92,48.98,48.92,48.93,82534.0,41.078,41.1284,41.078,41.0864,82534.0
2019-12-04 15:00:00,48.93,48.94,48.84,48.85,132809.0,41.0864,41.0948,41.0109,41.0193,132809.0
2019-12-04 15:10:00,48.85,48.85,48.8,48.82,97163.0,41.0193,41.0193,40.9773,40.9941,97163.0
2019-12-04 15:20:00,48.82,48.82,48.76,48.8,128649.0,40.9941,40.9941,40.9437,40.9773,128649.0
2019-12-04 15:30:00,48.8,48.86,48.76,48.86,165685.0,40.9773,41.0277,40.9437,41.0277,165685.0
2019-12-04 15:40:00,48.85,48.89,48.83,48.87,244898.0,41.0193,41.0528,41.0025,41.0361,244898.0
2019-12-04 15:50:00,48.87,48.92,48.79,48.85,841312.0,41.0361,41.078,40.9689,41.0193,841312.0
2019-12-05 09:30:00,49.14,49.22,49.03,49.15,330332.0,41.2628,41.3299,41.1704,41.2712,330332.0
2019-12-05 09:40:00,49.15,49.22,49.1,49.2,197324.0,41.2712,41.3299,41.2292,41.3132,197324.0
2019-12-05 09:50:00,49.2,49.26,49.15,49.22,441905.0,41.3132,41.3635,41.2712,41.3299,441905.0
2019-12-05 10:00:00,49.21,49.26,49.12,49.13,336404.0,41.3215,41.3635,41.246,41.2544,336404.0
2019-12-05 10:10:00,49.12,49.19,49.08,49.18,139058.0,41.246,41.3048,41.2124,41.2964,139058.0
2019-12-05 10:20:00,49.17,49.21,49.11,49.15,97760.0,41.288,41.3215,41.2376,41.2712,97760.0
2019-12-05 10:30:00,49.15,49.19,49.05,49.07,92995.0,41.2712,41.3048,41.1872,41.204,92995.0
2019-12-05 10:40:00,49.06,49.09,49.0,49.05,72815.0,41.1956,41.2208,41.1452,41.1872,72815.0
2019-12-05 10:50:00,49.06,49.09,49.03,49.09,73184.0,41.1956,41.2208,41.1704,41.2208,73184.0
2019-12-05 11:00:00,49.09,49.12,49.04,49.1,97752.0,41.2208,41.246,41.1788,41.2292,97752.0
2019-12-05 11:10:00,49.1,49.13,49.07,49.12,61996.0,41.2292,41.2544,41.204,41.246,61996.0
2019-12-05 11:20:00,49.13,49.14,49.04,49.06,74719.0,41.2544,41.2628,41.1788,41.1956,74719.0
2019-12-05 11:30:00,49.07,49.09,49.0,49.03,57367.0,41.204,41.2208,41.1452,41.1704,57367.0
2019-12-05 11:40:00,49.04,49.1,48.99,49.03,127293.0,41.1788,41.2292,41.1368,41.1704,127293.0
2019-12-05 11:50:00,49.03,49.03,48.97,48.98,95053.0,41.1704,41.1704,41.12,41.1284,95053.0
2019-12-05 12:00:00,48.97,49.0,48.95,48.98,68519.0,41.12,41.1452,41.1032,41.1284,68519.0
2019-12-05 12:10:00,48.98,48.99,48.96,48.98,65554.0,41.1284,41.1368,41.1116,41.1284,65554.0
2019-12-05 12:20:00,48.97,49.0,48.95,48.99,56989.0,41.12,41.1452,41.1032,41.1368,56989.0
2019-12-05 12:30:00,49.0,49.0,48.96,48.99,53371.0,41.1452,41.1452,41.1116,41.1368,53371.0
2019-12-05 12:40:00,48.99,49.0,48.95,48.96,43119.0,41.1368,41.1452,41.1032,41.1116,43119.0
2019-12-05 12:50:00,48.96,49.0,48.96,49.0,44502.0,41.1116,41.1452,41.1116,41.1452,44502.0
2019-12-05 13:00:00,49.0,49.01,48.96,48.98,50816.0,41.1452,41.1536,41.1116,41.1284,50816.0
2019-12-05 13:10:00,48.98,49.02,48.98,48.99,51607.0,41.1284,41.162,41.1284,41.1368,51607.0
2019-12-05 13:20:00,49.0,49.0,48.98,49.0,35352.0,41.1452,41.1452,41.1284,41.1452,35352.0
2019-12-05 13:30:00,49.0,49.08,49.0,49.07,72024.0,41.1452,41.2124,41.1452,41.204,72024.0
2019-12-05 13:40:00,49.07,49.09,49.03,49.04,43939.0,41.204,41.2208,41.1704,41.1788,43939.0
2019-12-05 13:50:00,49.03,49.07,49.03,49.03,47034.0,41.1704,41.204,41.1704,41.1704,47034.0
2019-12-05 14:00:00,49.04,49.05,49.0,49.03,47733.0,41.1788,41.1872,41.1452,41.1704,47733.0
2019-12-05 14:10:00,49.03,49.07,49.03,49.05,62214.0,41.1704,41.204,41.1704,41.1872,62214.0
2019-12-05 14:20:00,49.05,49.07,49.05,49.05,44435.0,41.1872,41.204,41.1872,41.1872,44435.0
2019-12-05 14:30:00,49.05,49.08,49.05,49.07,39701.0,41.1872,41.2124,41.1872,41.204,39701.0
2019-12-05 14:40:00,49.07,49.1,49.07,49.08,66879.0,41.204,41.2292,41.204,41.2124,66879.0
2019-12-05 14:50:00,49.08,49.11,48.96,49.03,204207.0,41.2124,41.2376,41.1116,41.1704,204207.0
2019-12-05 15:00:00,49.04,49.16,49.04,49.14,95659.0,41.1788,41.2796,41.1788,41.2628,95659.0
2019-12-05 15:10:00,49.14,49.19,49.13,49.19,111054.0,41.2628,41.3048,41.2544,41.3048,111054.0
2019-12-05 15:20:00,49.19,49.2,49.16,49.17,88494.0,41.3048,41.3132,41.2796,41.288,88494.0
2019-12-05 15:30:00,49.16,49.2,49.14,49.18,123362.0,41.2796,41.3132,41.2628,41.2964,123362.0
2019-12-05 15:40:00,49.18,49.21,49.15,49.15,150369.0,41.2964,41.3215,41.2712,41.2712,150369.0
2019-12-05 15:50:00,49.16,49.16,49.05,49.09,612600.0,41.2796,41.2796,41.1872,41.2208,612600.0
2019-12-06 09:30:00,49.84,50.12,49.82,49.97,706821.0,41.8506,42.0857,41.8338,41.9597,706821.0
2019-12-06 09:40:00,49.98,50.09,49.97,49.98,259149.0,41.9681,42.0605,41.9597,41.9681,259149.0
2019-12-06 09:50:00,49.98,50.07,49.96,50.04,311185.0,41.9681,42.0437,41.9513,42.0185,311185.0
2019-12-06 10:00:00,50.04,50.07,49.92,49.93,291747.0,42.0185,42.0437,41.9177,41.9261,291747.0
2019-12-06 10:10:00,49.94,50.0,49.84,49.93,222942.0,41.9345,41.9849,41.8506,41.9261,222942.0
2019-12-06 10:20:00,49.93,49.94,49.89,49.91,118217.0,41.9261,41.9345,41.8925,41.9093,118217.0
2019-12-06 10:30:00,49.91,49.95,49.82,49.86,144445.0,41.9093,41.9429,41.8338,41.8674,144445.0
2019-12-06 10:40:00,49.86,49.94,49.83,49.93,143294.0,41.8674,41.9345,41.8422,41.9261,143294.0
2019-12-06 10:50:00,49.94,50.04,49.92,50.0,165493.0,41.9345,42.0185,41.9177,41.9849,165493.0
2019-12-06 11:00:00,50.0,50.08,49.99,50.0,217129.0,41.9849,42.0521,41.9765,41.9849,217129.0
2019-12-06 11:10:00,50.0,50.13,50.0,50.11,128156.0,41.9849,42.0941,41.9849,42.0773,128156.0
2019-12-06 11:20:00,50.11,50.12,50.04,50.07,114853.0,42.0773,42.0857,42.0185,42.0437,114853.0
2019-12-06 11:30:00,50.07,50.1,50.05,50.08,113493.0,42.0437,42.0689,42.0269,42.0521,113493.0
2019-12-06 11:40:00,50.08,50.09,50.04,50.07,98242.0,42.0521,42.0605,42.0185,42.0437,98242.0
2019-12-06 11:50:00,50.08,50.16,50.07,50.15,114446.0,42.0521,42.1193,42.0437,42.1109,114446.0
2019-12-06 12:00:00,50.15,50.15,50.09,50.12,63910.0,42.1109,42.1109,42.0605,42.0857,63910.0
2019-12-06 12:10:00,50.12,50.14,50.06,50.08,163232.0,42.0857,42.1025,42.0353,42.0521,163232.0
2019-12-06 12:20:00,50.08,50.09,50.05,50.07,46465.0,42.0521,42.0605,42.0269,42.0437,46465.0
2019-12-06 12:30:00,50.08,50.1,50.03,50.08,72582.0,42.0521,42.0689,42.0101,42.0521,72582.0
2019-12-06 12:40:00,50.07,50.09,50.05,50.08,64960.0,42.0437,42.0605,42.0269,42.0521,64960.0
2019-12-06 12:50:00,50.08,50.12,50.08,50.12,99151.0,42.0521,42.0857,42.0521,42.0857,99151.0
2019-12-06 13:00:00,50.12,50.13,50.09,50.12,71609.0,42.0857,42.0941,42.0605,42.0857,71609.0
2019-12-06 13:10:00,50.12,50.14,50.1,50.14,64357.0,42.0857,42.1025,42.0689,42.1025,64357.0
2019-12-06 13:20:00,50.14,50.16,50.12,50.13,79228.0,42.1025,42.1193,42.0857,42.0941,79228.0
2019-12-06 13:30:00,50.13,50.17,50.13,50.15,51659.0,42.0941,42.1277,42.0941,42.1109,51659.0
2019-12-06 13:40:00,50.16,50.19,50.14,50.19,97612.0,42.1193,42.1445,42.1025,42.1445,97612.0
2019-12-06 13:50:00,50.19,50.23,50.17,50.22,254622.0,42.1445,42.178,42.1277,42.1696,254622.0
2019-12-06 14:00:00,50.22,50.24,50.16,50.17,255636.0,42.1696,42.1864,42.1193,42.1277,255636.0
2019-12-06 14:10:00,50.17,50.18,50.08,50.09,191189.0,42.1277,42.1361,42.0521,42.0605,191189.0
2019-12-06 14:20:00,50.09,50.15,50.05,50.13,109139.0,42.0605,42.1109,42.0269,42.0941,109139.0
2019-12-06 14:30:00,50.14,50.15,50.08,50.09,60277.0,42.1025,42.1109,42.0521,42.0605,60277.0
2019-12-06 14:40:00,50.09,50.1,50.01,50.01,69736.0,42.0605,42.0689,41.9933,41.9933,69736.0
2019-12-06 14:50:00,50.01,50.02,49.95,49.96,251630.0,41.9933,42.0017,41.9429,41.9513,251630.0
2019-12-06 15:00:00,49.96,49.98,49.94,49.95,366077.0,41.9513,41.9681,41.9345,41.9429,366077.0
2019-12-06 15:10:00,49.94,49.97,49.85,49.89,217243.0,41.9345,41.9597,41.859,41.8925,217243.0
2019-12-06 15:20:00,49.89,49.89,49.83,49.84,168739.0,41.8925,41.8925,41.8422,41.8506,168739.0
2019-12-06 15:30:00,49.84,49.88,49.8,49.84,669379.0,41.8506,41.8841,41.817,41.8506,669379.0
2019-12-06 15:40:00,49.84,49.91,49.81,49.88,309324.0,41.8506,41.9093,41.8254,41.8841,309324.0
2019-12-06 15:50:00,49.88,49.88,49.73,49.8,751884.0,41.8841,41.8841,41.7582,41.817,751884.0
2019-12-09 09:30:00,49.53,49.78,49.43,49.77,287222.0,41.5903,41.8002,41.5063,41.7918,287222.0
2019-12-09 09:40:00,49.77,49.9,49.71,49.87,169931.0,41.7918,41.9009,41.7414,41.8757,169931.0
2019-12-09 09:50:00,49.88,49.88,49.74,49.74,129465.0,41.8841,41.8841,41.7666,41.7666,129465.0
2019-12-09 10:00:00,49.74,49.83,49.7,49.81,156511.0,41.7666,41.8422,41.733,41.8254,156511.0
2019-12-09 10:10:00,49.81,49.84,49.73,49.73,93128.0,41.8254,41.8506,41.7582,41.7582,93128.0
2019-12-09 10:20:00,49.73,49.78,49.71,49.75,82406.0,41.7582,41.8002,41.7414,41.775,82406.0
2019-12-09 10:30:00,49.74,49.84,49.74,49.81,81727.0,41.7666,41.8506,41.7666,41.8254,81727.0
2019-12-09 10:40:00,49.81,49.85,49.76,49.84,97913.0,41.8254,41.859,41.7834,41.8506,97913.0
2019-12-09 10:50:00,49.83,49.83,49.77,49.8,98406.0,41.8422,41.8422,41.7918,41.817,98406.0
2019-12-09 11:00:00,49.8,49.82,49.76,49.8,77919.0,41.817,41.8338,41.7834,41.817,77919.0
2019-12-09 11:10:00,49.81,49.83,49.8,49.82,75693.0,41.8254,41.8422,41.817,41.8338,75693.0
2019-12-09 11:20:00,49.81,49.82,49.76,49.77,53314.0,41.8254,41.8338,41.7834,41.7918,53314.0
2019-12-09 11:30:00,49.77,49.79,49.73,49.74,65510.0,41.7918,41.8086,41.7582,41.7666,65510.0
2019-12-09 11:40:00,49.73,49.77,49.72,49.74,62683.0,41.7582,41.7918,41.7498,41.7666,62683.0
2019-12-09 11:50:00,49.73,49.74,49.7,49.72,66058.0,41.7582,41.7666,41.733,41.7498,66058.0
2019-12-09 12:00:00,49.72,49.73,49.69,49.7,61647.0,41.7498,41.7582,41.7246,41.733,61647.0
2019-12-09 12:10:00,49.7,49.71,49.65,49.66,45963.0,41.733,41.7414,41.691,41.6994,45963.0
2019-12-09 12:20:00,49.66,49.67,49.61,49.65,60264.0,41.6994,41.7078,41.6574,41.691,60264.0
2019-12-09 12:30:00,49.64,49.68,49.63,49.68,60403.0,41.6826,41.7162,41.6742,41.7162,60403.0
2019-12-09 12:40:00,49.68,49.69,49.63,49.64,71301.0,41.7162,41.7246,41.6742,41.6826,71301.0
2019-12-09 12:50:00,49.63,49.68,49.62,49.68,70333.0,41.6742,41.7162,41.6658,41.7162,70333.0
2019-12-09 13:00:00,49.68,49.68,49.63,49.64,76549.0,41.7162,41.7162,41.6742,41.6826,76549.0
2019-12-09 13:10:00,49.64,49.72,49.63,49.7,143719.0,41.6826,41.7498,41.6742,41.733,143719.0
2019-12-09 13:20:00,49.71,49.74,49.66,49.67,103554.0,41.7414,41.7666,41.6994,41.7078,103554.0
2019-12-09 13:30:00,49.67,49.69,49.64,49.69,39222.0,41.7078,41.7246,41.6826,41.7246,39222.0
2019-12-09 13:40:00,49.69,49.7,49.66,49.7,47384.0,41.7246,41.733,41.6994,41.733,47384.0
2019-12-09 13:50:00,49.71,49.71,49.63,49.63,92279.0,41.7414,41.7414,41.6742,41.6742,92279.0
2019-12-09 14:00:00,49.63,49.66,49.61,49.63,101111.0,41.6742,41.6994,41.6574,41.6742,101111.0
2019-12-09 14:10:00,49.63,49.7,49.62,49.7,110214.0,41.6742,41.733,41.6658,41.733,110214.0
2019-12-09 14:20:00,49.7,49.75,49.7,49.74,63859.0,41.733,41.775,41.733,41.7666,63859.0
2019-12-09 14:30:00,49.74,49.79,49.72,49.78,91055.0,41.7666,41.8086,41.7498,41.8002,91055.0
2019-12-09 14:40:00,49.78,49.79,49.73,49.76,54447.0,41.8002,41.8086,41.7582,41.7834,54447.0
2019-12-09 14:50:00,49.76,49.79,49.74,49.77,96543.0,41.7834,41.8086,41.7666,41.7918,96543.0
2019-12-09 15:00:00,49.78,49.79,49.74,49.76,79842.0,41.8002,41.8086,41.7666,41.7834,79842.0
2019-12-09 15:10:00,49.76,49.77,49.72,49.73,110554.0,41.7834,41.7918,41.7498,41.7582,110554.0
2019-12-09 15:20:00,49.74,49.75,49.72,49.73,109144.0,41.7666,41.775,41.7498,41.7582,109144.0
2019-12-09 15:30:00,49.71,49.72,49.62,49.65,180000.0,41.7414,41.7498,41.6658,41.691,180000.0
2019-12-09 15:40:00,49.65,49.71,49.64,49.69,261396.0,41.691,41.7414,41.6826,41.7246,261396.0
2019-12-09 15:50:00,49.69,49.72,49.59,49.59,547910.0,41.7246,41.7498,41.6406,41.6406,547910.0
2019-12-10 09:30:00,49.53,49.53,49.27,49.32,302328.0,41.5903,41.5903,41.3719,41.4139,302328.0
2019-12-10 09:40:00,49.32,49.48,49.31,49.45,155967.0,41.4139,41.5483,41.4055,41.5231,155967.0
2019-12-10 09:50:00,49.46,49.52,49.41,49.5,122754.0,41.5315,41.5819,41.4895,41.5651,122754.0
2019-12-10 10:00:00,49.5,49.61,49.5,49.6,89176.0,41.5651,41.6574,41.5651,41.649,89176.0
2019-12-10 10:10:00,49.6,49.68,49.59,49.65,144405.0,41.649,41.7162,41.6406,41.691,144405.0
2019-12-10 10:20:00,49.65,49.8,49.63,49.79,168725.0,41.691,41.817,41.6742,41.8086,168725.0
2019-12-10 10:30:00,49.79,49.8,49.73,49.78,79930.0,41.8086,41.817,41.7582,41.8002,79930.0
2019-12-10 10:40:00,49.78,49.81,49.74,49.77,60312.0,41.8002,41.8254,41.7666,41.7918,60312.0
2019-12-10 10:50:00,49.76,49.87,49.75,49.86,72268.0,41.7834,41.8757,41.775,41.8674,72268.0
2019-12-10 11:00:00,49.85,49.93,49.69,49.86,244964.0,41.859,41.9261,41.7246,41.8674,244964.0
2019-12-10 11:10:00,49.85,49.86,49.78,49.81,80156.0,41.859,41.8674,41.8002,41.8254,80156.0
2019-12-10 11:20:00,49.81,49.85,49.78,49.84,72346.0,41.8254,41.859,41.8002,41.8506,72346.0
2019-12-10 11:30:00,49.84,49.88,49.82,49.85,89163.0,41.8506,41.8841,41.8338,41.859,89163.0
2019-12-10 11:40:00,49.85,49.88,49.84,49.84,89890.0,41.859,41.8841,41.8506,41.8506,89890.0
2019-12-10 11:50:00,49.84,49.87,49.79,49.8,64880.0,41.8506,41.8757,41.8086,41.817,64880.0
2019-12-10 12:00:00,49.8,49.84,49.78,49.8,71758.0,41.817,41.8506,41.8002,41.817,71758.0
2019-12-10 12:10:00,49.81,49.86,49.78,49.86,64180.0,41.8254,41.8674,41.8002,41.8674,64180.0
2019-12-10 12:20:00,49.86,49.88,49.73,49.75,91784.0,41.8674,41.8841,41.7582,41.775,91784.0
2019-12-10 12:30:00,49.74,49.79,49.73,49.77,41635.0,41.7666,41.8086,41.7582,41.7918,41635.0
2019-12-10 12:40:00,49.77,49.83,49.76,49.76,81212.0,41.7918,41.8422,41.7834,41.7834,81212.0
2019-12-10 12:50:00,49.77,49.85,49.76,49.83,78234.0,41.7918,41.859,41.7834,41.8422,78234.0
2019-12-10 13:00:00,49.83,49.86,49.79,49.8,66599.0,41.8422,41.8674,41.8086,41.817,66599.0
2019-12-10 13:10:00,49.8,49.84,49.79,49.83,65569.0,41.817,41.8506,41.8086,41.8422,65569.0
2019-12-10 13:20:00,49.82,49.86,49.81,49.83,36879.0,41.8338,41.8674,41.8254,41.8422,36879.0
2019-12-10 13:30:00,49.84,49.84,49.78,49.8,35134.0,41.8506,41.8506,41.8002,41.817,35134.0
2019-12-10 13:40:00,49.8,49.81,49.75,49.76,52520.0,41.817,41.8254,41.775,41.7834,52520.0
2019-12-10 13:50:00,49.75,49.78,49.73,49.75,64720.0,41.775,41.8002,41.7582,41.775,64720.0
2019-12-10 14:00:00,49.76,49.8,49.74,49.79,94729.0,41.7834,41.817,41.7666,41.8086,94729.0
2019-12-10 14:10:00,49.78,49.83,49.78,49.83,84134.0,41.8002,41.8422,41.8002,41.8422,84134.0
2019-12-10 14:20:00,49.83,49.83,49.77,49.77,55103.0,41.8422,41.8422,41.7918,41.7918,55103.0
2019-12-10 14:30:00,49.78,49.79,49.71,49.73,68755.0,41.8002,41.8086,41.7414,41.7582,68755.0
2019-12-10 14:40:00,49.73,49.74,49.7,49.72,76966.0,41.7582,41.7666,41.733,41.7498,76966.0
2019-12-10 14:50:00,49.72,49.73,49.67,49.68,68127.0,41.7498,41.7582,41.7078,41.7162,68127.0
2019-12-10 15:00:00,49.68,49.71,49.67,49.67,90471.0,41.7162,41.7414,41.7078,41.7078,90471.0
2019-12-10 15:10:00,49.67,49.68,49.62,49.66,113784.0,41.7078,41.7162,41.6658,41.6994,113784.0
2019-12-10 15:20:00,49.66,49.69,49.62,49.65,112690.0,41.6994,41.7246,41.6658,41.691,112690.0
2019-12-10 15:30:00,49.65,49.67,49.56,49.64,197912.0,41.691,41.7078,41.6154,41.6826,197912.0
2019-12-10 15:40:00,49.64,49.69,49.63,49.69,172685.0,41.6826,41.7246,41.6742,41.7246,172685.0
2019-12-10 15:50:00,49.68,49.69,49.6,49.68,428914.0,41.7162,41.7246,41.649,41.7162,428914.0
2019-12-11 09:30:00,49.66,49.76,49.62,49.75,189992.0,41.6994,41.7834,41.6658,41.775,189992.0
2019-12-11 09:40:00,49.74,49.78,49.72,49.75,77897.0,41.7666,41.8002,41.7498,41.775,77897.0
2019-12-11 09:50:00,49.75,49.77,49.72,49.76,83857.0,41.775,41.7918,41.7498,41.7834,83857.0
2019-12-11 10:00:00,49.77,49.79,49.74,49.75,82462.0,41.7918,41.8086,41.7666,41.775,82462.0
2019-12-11 10:10:00,49.75,49.77,49.67,49.71,178767.0,41.775,41.7918,41.7078,41.7414,178767.0
2019-12-11 10:20:00,49.7,49.74,49.67,49.72,98972.0,41.733,41.7666,41.7078,41.7498,98972.0
2019-12-11 10:30:00,49.72,49.75,49.69,49.7,102628.0,41.7498,41.775,41.7246,41.733,102628.0
2019-12-11 10:40:00,49.71,49.72,49.65,49.66,90515.0,41.7414,41.7498,41.691,41.6994,90515.0
2019-12-11 10:50:00,49.67,49.67,49.61,49.62,57181.0,41.7078,41.7078,41.6574,41.6658,57181.0
2019-12-11 11:00:00,49.63,49.67,49.6,49.67,94569.0,41.6742,41.7078,41.649,41.7078,94569.0
2019-12-11 11:10:00,49.67,49.67,49.57,49.58,83174.0,41.7078,41.7078,41.6238,41.6322,83174.0
2019-12-11 11:20:00,49.58,49.59,49.53,49.54,82870.0,41.6322,41.6406,41.5903,41.5986,82870.0
2019-12-11 11:30:00,49.54,49.59,49.53,49.54,65440.0,41.5986,41.6406,41.5903,41.5986,65440.0
2019-12-11 11:40:00,49.55,49.61,49.54,49.56,58715.0,41.607,41.6574,41.5986,41.6154,58715.0
2019-12-11 11:50:00,49.55,49.56,49.5,49.5,50535.0,41.607,41.6154,41.5651,41.5651,50535.0
2019-12-11 12:00:00,49.51,49.56,49.47,49.5,116514.0,41.5735,41.6154,41.5399,41.5651,116514.0
2019-12-11 12:10:00,49.51,49.53,49.48,49.52,54377.0,41.5735,41.5903,41.5483,41.5819,54377.0
2019-12-11 12:20:00,49.51,49.54,49.47,49.51,51875.0,41.5735,41.5986,41.5399,41.5735,51875.0
2019-12-11 12:30:00,49.51,49.53,49.48,49.52,39707.0,41.5735,41.5903,41.5483,41.5819,39707.0
2019-12-11 12:40:00,49.52,49.56,49.5,49.55,41627.0,41.5819,41.6154,41.5651,41.607,41627.0
2019-12-11 12:50:00,49.54,49.56,49.52,49.55,45348.0,41.5986,41.6154,41.5819,41.607,45348.0
2019-12-11 13:00:00,49.54,49.55,49.49,49.52,62257.0,41.5986,41.607,41.5567,41.5819,62257.0
2019-12-11 13:10:00,49.52,49.54,49.5,49.53,42995.0,41.5819,41.5986,41.5651,41.5903,42995.0
2019-12-11 13:20:00,49.53,49.54,49.5,49.53,51733.0,41.5903,41.5986,41.5651,41.5903,51733.0
2019-12-11 13:30:00,49.53,49.55,49.49,49.5,62054.0,41.5903,41.607,41.5567,41.5651,62054.0
2019-12-11 13:40:00,49.49,49.5,49.47,49.5,41971.0,41.5567,41.5651,41.5399,41.5651,41971.0
2019-12-11 13:50:00,49.5,49.55,49.5,49.54,66107.0,41.5651,41.607,41.5651,41.5986,66107.0
2019-12-11 14:00:00,49.54,49.6,49.5,49.58,104636.0,41.5986,41.649,41.5651,41.6322,104636.0
2019-12-11 14:10:00,49.57,49.58,49.51,49.57,90902.0,41.6238,41.6322,41.5735,41.6238,90902.0
2019-12-11 14:20:00,49.57,49.61,49.55,49.55,73281.0,41.6238,41.6574,41.607,41.607,73281.0
2019-12-11 14:30:00,49.56,49.59,49.54,49.55,81252.0,41.6154,41.6406,41.5986,41.607,81252.0
2019-12-11 14:40:00,49.56,49.59,49.52,49.54,94338.0,41.6154,41.6406,41.5819,41.5986,94338.0
2019-12-11 14:50:00,49.54,49.58,49.5,49.54,110171.0,41.5986,41.6322,41.5651,41.5986,110171.0
2019-12-11 15:00:00,49.55,49.58,49.53,49.55,91302.0,41.607,41.6322,41.5903,41.607,91302.0
2019-12-11 15:10:00,49.55,49.56,49.48,49.49,81286.0,41.607,41.6154,41.5483,41.5567,81286.0
2019-12-11 15:20:00,49.49,49.53,49.47,49.5,81398.0,41.5567,41.5903,41.5399,41.5651,81398.0
2019-12-11 15:30:00,49.51,49.54,49.47,49.47,118172.0,41.5735,41.5986,41.5399,41.5399,118172.0
2019-12-11 15:40:00,49.47,49.53,49.46,49.47,178056.0,41.5399,41.5903,41.5315,41.5399,178056.0
2019-12-11 15:50:00,49.47,49.53,49.41,49.45,607050.0,41.5399,41.5903,41.4895,41.5231,607050.0
2019-12-12 09:30:00,49.65,49.94,49.47,49.92,428939.0,41.691,41.9345,41.5399,41.9177,428939.0
2019-12-12 09:40:00,49.92,50.01,49.86,50.0,381350.0,41.9177,41.9933,41.8674,41.9849,381350.0
2019-12-12 09:50:00,50.0,50.15,49.93,50.08,314310.0,41.9849,42.1109,41.9261,42.0521,314310.0
2019-12-12 10:00:00,50.08,50.43,50.07,50.33,521274.0,42.0521,42.346,42.0437,42.262,521274.0
2019-12-12 10:10:00,50.34,50.49,50.31,50.48,323061.0,42.2704,42.3964,42.2452,42.388,323061.0
2019-12-12 10:20:00,50.49,50.64,50.46,50.48,324782.0,42.3964,42.5223,42.3712,42.388,324782.0
2019-12-12 10:30:00,50.48,50.51,50.4,50.47,127587.0,42.388,42.4132,42.3208,42.3796,127587.0
2019-12-12 10:40:00,50.47,50.48,50.34,50.34,187952.0,42.3796,42.388,42.2704,42.2704,187952.0
2019-12-12 10:50:00,50.33,50.43,50.33,50.39,221223.0,42.262,42.346,42.262,42.3124,221223.0
2019-12-12 11:00:00,50.39,50.44,50.31,50.4,157906.0,42.3124,42.3544,42.2452,42.3208,157906.0
2019-12-12 11:10:00,50.39,50.4,50.31,50.32,117871.0,42.3124,42.3208,42.2452,42.2536,117871.0
2019-12-12 11:20:00,50.31,50.39,50.3,50.34,233070.0,42.2452,42.3124,42.2368,42.2704,233070.0
2019-12-12 11:30:00,50.33,50.35,50.26,50.31,124140.0,42.262,42.2788,42.2032,42.2452,124140.0
2019-12-12 11:40:00,50.31,50.32,50.26,50.29,107922.0,42.2452,42.2536,42.2032,42.2284,107922.0
2019-12-12 11:50:00,50.28,50.32,50.16,50.29,134127.0,42.22,42.2536,42.1193,42.2284,134127.0
2019-12-12 12:00:00,50.28,50.28,50.17,50.19,131927.0,42.22,42.22,42.1277,42.1445,131927.0
2019-12-12 12:10:00,50.2,50.26,50.17,50.2,112384.0,42.1528,42.2032,42.1277,42.1528,112384.0
2019-12-12 12:20:00,50.21,50.23,50.15,50.2,100497.0,42.1612,42.178,42.1109,42.1528,100497.0
2019-12-12 12:30:00,50.2,50.3,50.19,50.27,185663.0,42.1528,42.2368,42.1445,42.2116,185663.0
2019-12-12 12:40:00,50.28,50.33,50.26,50.3,163334.0,42.22,42.262,42.2032,42.2368,163334.0
2019-12-12 12:50:00,50.3,50.34,50.24,50.25,164723.0,42.2368,42.2704,42.1864,42.1948,164723.0
2019-12-12 13:00:00,50.25,50.34,50.23,50.29,95568.0,42.1948,42.2704,42.178,42.2284,95568.0
2019-12-12 13:10:00,50.28,50.34,50.25,50.34,139835.0,42.22,42.2704,42.1948,42.2704,139835.0
2019-12-12 13:20:00,50.33,50.34,50.28,50.3,93469.0,42.262,42.2704,42.22,42.2368,93469.0
2019-12-12 13:30:00,50.3,50.32,50.24,50.25,104452.0,42.2368,42.2536,42.1864,42.1948,104452.0
2019-12-12 13:40:00,50.25,50.3,50.23,50.29,165123.0,42.1948,42.2368,42.178,42.2284,165123.0
2019-12-12 13:50:00,50.29,50.35,50.28,50.34,91698.0,42.2284,42.2788,42.22,42.2704,91698.0
2019-12-12 14:00:00,50.34,50.37,50.32,50.37,112043.0,42.2704,42.2956,42.2536,42.2956,112043.0
2019-12-12 14:10:00,50.37,50.4,50.31,50.36,105027.0,42.2956,42.3208,42.2452,42.2872,105027.0
2019-12-12 14:20:00,50.37,50.39,50.32,50.37,97120.0,42.2956,42.3124,42.2536,42.2956,97120.0
2019-12-12 14:30:00,50.36,50.56,50.34,50.48,553060.0,42.2872,42.4551,42.2704,42.388,553060.0
2019-12-12 14:40:00,50.48,50.57,50.48,50.51,94055.0,42.388,42.4635,42.388,42.4132,94055.0
2019-12-12 14:50:00,50.51,50.61,50.47,50.6,162829.0,42.4132,42.4971,42.3796,42.4887,162829.0
2019-12-12 15:00:00,50.61,50.71,50.6,50.68,175086.0,42.4971,42.5811,42.4887,42.5559,175086.0
2019-12-12 15:10:00,50.69,50.77,50.65,50.73,359107.0,42.5643,42.6315,42.5307,42.5979,359107.0
2019-12-12 15:20:00,50.73,50.79,50.7,50.78,177454.0,42.5979,42.6483,42.5727,42.6399,177454.0
2019-12-12 15:30:00,50.79,50.79,50.67,50.75,376154.0,42.6483,42.6483,42.5475,42.6147,376154.0
2019-12-12 15:40:00,50.75,50.81,50.71,50.81,588191.0,42.6147,42.6651,42.5811,42.6651,588191.0
2019-12-12 15:50:00,50.81,50.87,50.68,50.69,939306.0,42.6651,42.7154,42.5559,42.5643,939306.0
2019-12-13 09:30:00,50.74,50.79,50.57,50.7,333920.0,42.6063,42.6483,42.4635,42.5727,333920.0
2019-12-13 09:40:00,50.71,50.79,50.66,50.73,164936.0,42.5811,42.6483,42.5391,42.5979,164936.0
2019-12-13 09:50:00,50.72,50.77,50.69,50.71,195029.0,42.5895,42.6315,42.5643,42.5811,195029.0
2019-12-13 10:00:00,50.71,51.15,50.66,51.08,423028.0,42.5811,42.9506,42.5391,42.8918,423028.0
2019-12-13 10:10:00,51.08,51.12,50.92,51.04,284542.0,42.8918,42.9254,42.7574,42.8582,284542.0
2019-12-13 10:20:00,51.05,51.05,50.82,50.84,305714.0,42.8666,42.8666,42.6735,42.6903,305714.0
2019-12-13 10:30:00,50.84,50.84,50.54,50.56,514718.0,42.6903,42.6903,42.4383,42.4551,514718.0
2019-12-13 10:40:00,50.56,50.7,50.55,50.63,280425.0,42.4551,42.5727,42.4467,42.5139,280425.0
2019-12-13 10:50:00,50.64,50.67,50.48,50.48,213472.0,42.5223,42.5475,42.388,42.388,213472.0
2019-12-13 11:00:00,50.49,50.56,50.37,50.5,242111.0,42.3964,42.4551,42.2956,42.4048,242111.0
2019-12-13 11:10:00,50.51,50.55,50.33,50.34,201498.0,42.4132,42.4467,42.262,42.2704,201498.0
2019-12-13 11:20:00,50.34,50.35,50.17,50.21,160377.0,42.2704,42.2788,42.1277,42.1612,160377.0
2019-12-13 11:30:00,50.21,50.26,50.14,50.24,165214.0,42.1612,42.2032,42.1025,42.1864,165214.0
2019-12-13 11:40:00,50.24,50.32,50.21,50.28,126572.0,42.1864,42.2536,42.1612,42.22,126572.0
2019-12-13 11:50:00,50.28,50.4,50.28,50.39,134086.0,42.22,42.3208,42.22,42.3124,134086.0
2019-12-13 12:00:00,50.39,50.42,50.33,50.4,139866.0,42.3124,42.3376,42.262,42.3208,139866.0
2019-12-13 12:10:00,50.41,50.41,50.33,50.34,81678.0,42.3292,42.3292,42.262,42.2704,81678.0
2019-12-13 12:20:00,50.35,50.45,50.31,50.43,121827.0,42.2788,42.3628,42.2452,42.346,121827.0
2019-12-13 12:30:00,50.44,50.49,50.43,50.46,82137.0,42.3544,42.3964,42.346,42.3712,82137.0
2019-12-13 12:40:00,50.46,50.48,50.35,50.36,92397.0,42.3712,42.388,42.2788,42.2872,92397.0
2019-12-13 12:50:00,50.37,50.44,50.34,50.44,142881.0,42.2956,42.3544,42.2704,42.3544,142881.0
2019-12-13 13:00:00,50.43,50.45,50.4,50.43,86167.0,42.346,42.3628,42.3208,42.346,86167.0
2019-12-13 13:10:00,50.43,50.46,50.41,50.46,69556.0,42.346,42.3712,42.3292,42.3712,69556.0
2019-12-13 13:20:00,50.46,50.5,50.45,50.45,68774.0,42.3712,42.4048,42.3628,42.3628,68774.0
2019-12-13 13:30:00,50.46,50.47,50.39,50.41,99625.0,42.3712,42.3796,42.3124,42.3292,99625.0
2019-12-13 13:40:00,50.41,50.42,50.36,50.4,101572.0,42.3292,42.3376,42.2872,42.3208,101572.0
2019-12-13 13:50:00,50.4,50.48,50.39,50.44,94356.0,42.3208,42.388,42.3124,42.3544,94356.0
2019-12-13 14:00:00,50.44,50.46,50.41,50.45,100864.0,42.3544,42.3712,42.3292,42.3628,100864.0
2019-12-13 14:10:00,50.45,50.46,50.4,50.43,87320.0,42.3628,42.3712,42.3208,42.346,87320.0
2019-12-13 14:20:00,50.43,50.46,50.4,50.4,51066.0,42.346,42.3712,42.3208,42.3208,51066.0
2019-12-13 14:30:00,50.41,50.42,50.32,50.34,80322.0,42.3292,42.3376,42.2536,42.2704,80322.0
2019-12-13 14:40:00,50.33,50.37,50.33,50.34,86574.0,42.262,42.2956,42.262,42.2704,86574.0
2019-12-13 14:50:00,50.34,50.39,50.33,50.36,121978.0,42.2704,42.3124,42.262,42.2872,121978.0
2019-12-13 15:00:00,50.36,50.38,50.27,50.33,290934.0,42.2872,42.304,42.2116,42.262,290934.0
2019-12-13 15:10:00,50.34,50.34,50.25,50.28,244138.0,42.2704,42.2704,42.1948,42.22,244138.0
2019-12-13 15:20:00,50.28,50.31,50.24,50.28,184806.0,42.22,42.2452,42.1864,42.22,184806.0
2019-12-13 15:30:00,50.28,50.35,50.27,50.35,160659.0,42.22,42.2788,42.2116,42.2788,160659.0
2019-12-13 15:40:00,50.35,50.39,50.33,50.34,306136.0,42.2788,42.3124,42.262,42.2704,306136.0
2019-12-13 15:50:00,50.35,50.38,50.24,50.25,805656.0,42.2788,42.304,42.1864,42.1948,805656.0
2019-12-16 09:30:00,50.77,51.11,50.77,51.03,511199.0,42.6315,42.917,42.6315,42.8498,511199.0
2019-12-16 09:40:00,51.04,51.11,50.99,51.02,395212.0,42.8582,42.917,42.8162,42.8414,395212.0
2019-12-16 09:50:00,51.02,51.05,50.95,50.97,322295.0,42.8414,42.8666,42.7826,42.7994,322295.0
2019-12-16 10:00:00,50.97,50.98,50.79,50.9,237626.0,42.7994,42.8078,42.6483,42.7406,237626.0
2019-12-16 10:10:00,50.89,51.1,50.88,51.07,372374.0,42.7322,42.9086,42.7238,42.8834,372374.0
2019-12-16 10:20:00,51.07,51.11,50.98,51.09,245968.0,42.8834,42.917,42.8078,42.9002,245968.0
2019-12-16 10:30:00,51.09,51.09,50.93,50.97,308568.0,42.9002,42.9002,42.7658,42.7994,308568.0
2019-12-16 10:40:00,50.97,51.05,50.96,51.01,166928.0,42.7994,42.8666,42.791,42.833,166928.0
2019-12-16 10:50:00,51.01,51.04,50.99,50.99,117479.0,42.833,42.8582,42.8162,42.8162,117479.0
2019-12-16 11:00:00,51.0,51.05,50.96,51.03,107052.0,42.8246,42.8666,42.791,42.8498,107052.0
2019-12-16 11:10:00,51.02,51.05,50.98,51.02,85050.0,42.8414,42.8666,42.8078,42.8414,85050.0
2019-12-16 11:20:00,51.02,51.03,50.93,50.94,176451.0,42.8414,42.8498,42.7658,42.7742,176451.0
2019-12-16 11:30:00,50.93,51.02,50.92,51.01,294424.0,42.7658,42.8414,42.7574,42.833,294424.0
2019-12-16 11:40:00,51.01,51.05,50.99,51.04,153154.0,42.833,42.8666,42.8162,42.8582,153154.0
2019-12-16 11:50:00,51.04,51.05,50.95,51.02,158451.0,42.8582,42.8666,42.7826,42.8414,158451.0
2019-12-16 12:00:00,51.02,51.07,51.01,51.02,144786.0,42.8414,42.8834,42.833,42.8414,144786.0
2019-12-16 12:10:00,51.03,51.1,51.01,51.1,142082.0,42.8498,42.9086,42.833,42.9086,142082.0
2019-12-16 12:20:00,51.1,51.12,51.07,51.08,142514.0,42.9086,42.9254,42.8834,42.8918,142514.0
2019-12-16 12:30:00,51.09,51.12,51.08,51.11,201336.0,42.9002,42.9254,42.8918,42.917,201336.0
2019-12-16 12:40:00,51.11,51.12,51.08,51.08,74565.0,42.917,42.9254,42.8918,42.8918,74565.0
2019-12-16 12:50:00,51.08,51.09,51.04,51.05,83714.0,42.8918,42.9002,42.8582,42.8666,83714.0
2019-12-16 13:00:00,51.05,51.05,50.97,50.97,98342.0,42.8666,42.8666,42.7994,42.7994,98342.0
2019-12-16 13:10:00,50.97,50.98,50.94,50.95,42591.0,42.7994,42.8078,42.7742,42.7826,42591.0
2019-12-16 13:20:00,50.95,50.95,50.87,50.9,107794.0,42.7826,42.7826,42.7154,42.7406,107794.0
2019-12-16 13:30:00,50.9,50.91,50.86,50.88,143867.0,42.7406,42.749,42.707,42.7238,143867.0
2019-12-16 13:40:00,50.87,50.94,50.85,50.89,106160.0,42.7154,42.7742,42.6987,42.7322,106160.0
2019-12-16 13:50:00,50.9,50.96,50.88,50.95,138214.0,42.7406,42.791,42.7238,42.7826,138214.0
2019-12-16 14:00:00,50.95,50.95,50.87,50.88,96500.0,42.7826,42.7826,42.7154,42.7238,96500.0
2019-12-16 14:10:00,50.87,50.93,50.87,50.92,119661.0,42.7154,42.7658,42.7154,42.7574,119661.0
2019-12-16 14:20:00,50.92,50.92,50.82,50.82,188263.0,42.7574,42.7574,42.6735,42.6735,188263.0
2019-12-16 14:30:00,50.82,50.85,50.78,50.8,173105.0,42.6735,42.6987,42.6399,42.6567,173105.0
2019-12-16 14:40:00,50.8,50.84,50.77,50.78,139842.0,42.6567,42.6903,42.6315,42.6399,139842.0
2019-12-16 14:50:00,50.78,50.79,50.74,50.75,117506.0,42.6399,42.6483,42.6063,42.6147,117506.0
2019-12-16 15:00:00,50.74,50.76,50.69,50.71,146638.0,42.6063,42.6231,42.5643,42.5811,146638.0
2019-12-16 15:10:00,50.71,50.73,50.67,50.69,116078.0,42.5811,42.5979,42.5475,42.5643,116078.0
2019-12-16 15:20:00,50.68,50.74,50.68,50.72,119431.0,42.5559,42.6063,42.5559,42.5895,119431.0
2019-12-16 15:30:00,50.71,50.74,50.64,50.7,202288.0,42.5811,42.6063,42.5223,42.5727,202288.0
2019-12-16 15:40:00,50.69,50.7,50.61,50.64,288227.0,42.5643,42.5727,42.4971,42.5223,288227.0
2019-12-16 15:50:00,50.65,50.73,50.6,50.72,724097.0,42.5307,42.5979,42.4887,42.5895,724097.0
2019-12-17 09:30:00,50.82,50.99,50.77,50.98,419192.0,42.6735,42.8162,42.6315,42.8078,419192.0
2019-12-17 09:40:00,50.98,51.01,50.93,50.96,266126.0,42.8078,42.833,42.7658,42.791,266126.0
2019-12-17 09:50:00,50.96,51.01,50.9,50.98,253324.0,42.791,42.833,42.7406,42.8078,253324.0
2019-12-17 10:00:00,50.96,51.04,50.96,50.99,254583.0,42.791,42.8582,42.791,42.8162,254583.0
2019-12-17 10:10:00,50.99,51.17,50.99,51.17,229280.0,42.8162,42.9674,42.8162,42.9674,229280.0
2019-12-17 10:20:00,51.17,51.2,51.11,51.13,200274.0,42.9674,42.9925,42.917,42.9338,200274.0
2019-12-17 10:30:00,51.13,51.19,51.11,51.18,191590.0,42.9338,42.9841,42.917,42.9758,191590.0
2019-12-17 10:40:00,51.18,51.19,51.13,51.15,240545.0,42.9758,42.9841,42.9338,42.9506,240545.0
2019-12-17 10:50:00,51.15,51.2,51.11,51.18,358131.0,42.9506,42.9925,42.917,42.9758,358131.0
2019-12-17 11:00:00,51.18,51.22,51.15,51.17,168099.0,42.9758,43.0093,42.9506,42.9674,168099.0
2019-12-17 11:10:00,51.17,51.19,51.1,51.12,107418.0,42.9674,42.9841,42.9086,42.9254,107418.0
2019-12-17 11:20:00,51.12,51.13,51.08,51.1,78736.0,42.9254,42.9338,42.8918,42.9086,78736.0
2019-12-17 11:30:00,51.11,51.13,51.05,51.12,120158.0,42.917,42.9338,42.8666,42.9254,120158.0
2019-12-17 11:40:00,51.13,51.14,51.09,51.12,146035.0,42.9338,42.9422,42.9002,42.9254,146035.0
2019-12-17 11:50:00,51.12,51.15,51.12,51.14,100924.0,42.9254,42.9506,42.9254,42.9422,100924.0
2019-12-17 12:00:00,51.14,51.17,51.12,51.13,107237.0,42.9422,42.9674,42.9254,42.9338,107237.0
2019-12-17 12:10:00,51.14,51.14,51.09,51.12,108412.0,42.9422,42.9422,42.9002,42.9254,108412.0
2019-12-17 12:20:00,51.12,51.13,51.08,51.1,79731.0,42.9254,42.9338,42.8918,42.9086,79731.0
2019-12-17 12:30:00,51.09,51.1,51.06,51.08,105194.0,42.9002,42.9086,42.875,42.8918,105194.0
2019-12-17 12:40:00,51.07,51.09,51.04,51.05,89726.0,42.8834,42.9002,42.8582,42.8666,89726.0
2019-12-17 12:50:00,51.05,51.05,50.97,50.98,147333.0,42.8666,42.8666,42.7994,42.8078,147333.0
2019-12-17 13:00:00,50.98,51.02,50.98,50.99,106393.0,42.8078,42.8414,42.8078,42.8162,106393.0
2019-12-17 13:10:00,50.99,50.99,50.94,50.97,142425.0,42.8162,42.8162,42.7742,42.7994,142425.0
2019-12-17 13:20:00,50.96,50.98,50.89,50.9,213798.0,42.791,42.8078,42.7322,42.7406,213798.0
2019-12-17 13:30:00,50.89,50.91,50.85,50.85,89634.0,42.7322,42.749,42.6987,42.6987,89634.0
2019-12-17 13:40:00,50.85,50.89,50.84,50.87,185597.0,42.6987,42.7322,42.6903,42.7154,185597.0
2019-12-17 13:50:00,50.87,50.97,50.86,50.97,88741.0,42.7154,42.7994,42.707,42.7994,88741.0
2019-12-17 14:00:00,50.97,51.0,50.94,50.98,126916.0,42.7994,42.8246,42.7742,42.8078,126916.0
2019-12-17 14:10:00,50.98,51.06,50.98,51.03,142592.0,42.8078,42.875,42.8078,42.8498,142592.0
2019-12-17 14:20:00,51.03,51.07,50.99,51.03,179880.0,42.8498,42.8834,42.8162,42.8498,179880.0
2019-12-17 14:30:00,51.03,51.07,51.02,51.04,157819.0,42.8498,42.8834,42.8414,42.8582,157819.0
2019-12-17 14:40:00,51.04,51.11,51.04,51.07,107340.0,42.8582,42.917,42.8582,42.8834,107340.0
2019-12-17 14:50:00,51.07,51.07,50.99,51.0,130480.0,42.8834,42.8834,42.8162,42.8246,130480.0
2019-12-17 15:00:00,51.0,51.0,50.94,50.96,155828.0,42.8246,42.8246,42.7742,42.791,155828.0
2019-12-17 15:10:00,50.95,51.05,50.95,51.05,147476.0,42.7826,42.8666,42.7826,42.8666,147476.0
2019-12-17 15:20:00,51.05,51.05,51.01,51.03,200213.0,42.8666,42.8666,42.833,42.8498,200213.0
2019-12-17 15:30:00,51.03,51.04,50.95,51.02,257259.0,42.8498,42.8582,42.7826,42.8414,257259.0
2019-12-17 15:40:00,51.01,51.02,50.94,50.94,309525.0,42.833,42.8414,42.7742,42.7742,309525.0
2019-12-17 15:50:00,50.95,50.96,50.86,50.89,830739.0,42.7826,42.791,42.707,42.7322,830739.0
2019-12-18 09:30:00,51.0,51.04,50.9,51.04,291388.0,42.8246,42.8582,42.7406,42.8582,291388.0
2019-12-18 09:40:00,51.04,51.07,50.9,50.95,165803.0,42.8582,42.8834,42.7406,42.7826,165803.0
2019-12-18 09:50:00,50.95,51.12,50.95,51.04,139796.0,42.7826,42.9254,42.7826,42.8582,139796.0
2019-12-18 10:00:00,51.05,51.06,50.89,50.9,126668.0,42.8666,42.875,42.7322,42.7406,126668.0
2019-12-18 10:10:00,50.89,50.99,50.86,50.92,209012.0,42.7322,42.8162,42.707,42.7574,209012.0
2019-12-18 10:20:00,50.92,50.95,50.88,50.89,127367.0,42.7574,42.7826,42.7238,42.7322,127367.0
2019-12-18 10:30:00,50.89,50.95,50.87,50.89,87367.0,42.7322,42.7826,42.7154,42.7322,87367.0
2019-12-18 10:40:00,50.89,50.91,50.84,50.91,96002.0,42.7322,42.749,42.6903,42.749,96002.0
2019-12-18 10:50:00,50.91,50.98,50.9,50.98,122297.0,42.749,42.8078,42.7406,42.8078,122297.0
2019-12-18 11:00:00,50.97,51.03,50.97,51.0,129750.0,42.7994,42.8498,42.7994,42.8246,129750.0
2019-12-18 11:10:00,50.99,51.07,50.99,51.06,129296.0,42.8162,42.8834,42.8162,42.875,129296.0
2019-12-18 11:20:00,51.05,51.07,50.98,51.0,411706.0,42.8666,42.8834,42.8078,42.8246,411706.0
2019-12-18 11:30:00,51.0,51.01,50.9,50.91,154132.0,42.8246,42.833,42.7406,42.749,154132.0
2019-12-18 11:40:00,50.91,50.91,50.84,50.91,113771.0,42.749,42.749,42.6903,42.749,113771.0
2019-12-18 11:50:00,50.91,50.91,50.81,50.82,99883.0,42.749,42.749,42.6651,42.6735,99883.0
2019-12-18 12:00:00,50.82,50.92,50.81,50.91,88047.0,42.6735,42.7574,42.6651,42.749,88047.0
2019-12-18 12:10:00,50.91,50.94,50.88,50.89,79272.0,42.749,42.7742,42.7238,42.7322,79272.0
2019-12-18 12:20:00,50.88,50.91,50.86,50.9,72550.0,42.7238,42.749,42.707,42.7406,72550.0
2019-12-18 12:30:00,50.9,50.92,50.88,50.9,106252.0,42.7406,42.7574,42.7238,42.7406,106252.0
2019-12-18 12:40:00,50.9,50.9,50.85,50.86,96097.0,42.7406,42.7406,42.6987,42.707,96097.0
2019-12-18 12:50:00,50.86,50.86,50.81,50.84,76680.0,42.707,42.707,42.6651,42.6903,76680.0
2019-12-18 13:00:00,50.83,50.86,50.8,50.8,74998.0,42.6819,42.707,42.6567,42.6567,74998.0
2019-12-18 13:10:00,50.8,50.85,50.8,50.84,57489.0,42.6567,42.6987,42.6567,42.6903,57489.0
2019-12-18 13:20:00,50.83,50.84,50.83,50.84,59571.0,42.6819,42.6903,42.6819,42.6903,59571.0
2019-12-18 13:30:00,50.83,50.84,50.8,50.83,66046.0,42.6819,42.6903,42.6567,42.6819,66046.0
2019-12-18 13:40:00,50.84,50.85,50.82,50.83,73325.0,42.6903,42.6987,42.6735,42.6819,73325.0
2019-12-18 13:50:00,50.83,50.85,50.81,50.83,102811.0,42.6819,42.6987,42.6651,42.6819,102811.0
2019-12-18 14:00:00,50.84,50.85,50.78,50.84,86597.0,42.6903,42.6987,42.6399,42.6903,86597.0
2019-12-18 14:10:00,50.84,50.88,50.83,50.88,70115.0,42.6903,42.7238,42.6819,42.7238,70115.0
2019-12-18 14:20:00,50.88,50.88,50.86,50.86,71343.0,42.7238,42.7238,42.707,42.707,71343.0
2019-12-18 14:30:00,50.87,50.89,50.86,50.89,114530.0,42.7154,42.7322,42.707,42.7322,114530.0
2019-12-18 14:40:00,50.89,50.9,50.88,50.89,150979.0,42.7322,42.7406,42.7238,42.7322,150979.0
2019-12-18 14:50:00,50.89,50.92,50.86,50.86,182505.0,42.7322,42.7574,42.707,42.707,182505.0
2019-12-18 15:00:00,50.86,50.87,50.83,50.85,103251.0,42.707,42.7154,42.6819,42.6987,103251.0
2019-12-18 15:10:00,50.85,50.86,50.8,50.8,163707.0,42.6987,42.707,42.6567,42.6567,163707.0
2019-12-18 15:20:00,50.8,50.83,50.8,50.83,257203.0,42.6567,42.6819,42.6567,42.6819,257203.0
2019-12-18 15:30:00,50.83,50.83,50.69,50.73,281949.0,42.6819,42.6819,42.5643,42.5979,281949.0
2019-12-18 15:40:00,50.73,50.78,50.68,50.71,375116.0,42.5979,42.6399,42.5559,42.5811,375116.0
2019-12-18 15:50:00,50.7,50.71,50.64,50.66,782475.0,42.5727,42.5811,42.5223,42.5391,782475.0
2019-12-19 09:30:00,50.65,50.8,50.61,50.62,208092.0,42.5307,42.6567,42.4971,42.5055,208092.0
2019-12-19 09:40:00,50.62,50.66,50.54,50.65,147498.0,42.5055,42.5391,42.4383,42.5307,147498.0
2019-12-19 09:50:00,50.65,50.72,50.63,50.66,320800.0,42.5307,42.5895,42.5139,42.5391,320800.0
2019-12-19 10:00:00,50.66,50.69,50.55,50.66,233944.0,42.5391,42.5643,42.4467,42.5391,233944.0
2019-12-19 10:10:00,50.66,50.71,50.64,50.64,134760.0,42.5391,42.5811,42.5223,42.5223,134760.0
2019-12-19 10:20:00,50.65,50.71,50.64,50.71,218157.0,42.5307,42.5811,42.5223,42.5811,218157.0
2019-12-19 10:30:00,50.71,50.71,50.63,50.68,123347.0,42.5811,42.5811,42.5139,42.5559,123347.0
2019-12-19 10:40:00,50.68,50.73,50.66,50.71,194190.0,42.5559,42.5979,42.5391,42.5811,194190.0
2019-12-19 10:50:00,50.71,50.77,50.69,50.75,159301.0,42.5811,42.6315,42.5643,42.6147,159301.0
2019-12-19 11:00:00,50.76,50.8,50.74,50.76,107248.0,42.6231,42.6567,42.6063,42.6231,107248.0
2019-12-19 11:10:00,50.76,50.84,50.75,50.82,100650.0,42.6231,42.6903,42.6147,42.6735,100650.0
2019-12-19 11:20:00,50.82,50.86,50.75,50.8,132147.0,42.6735,42.707,42.6147,42.6567,132147.0
2019-12-19 11:30:00,50.8,50.84,50.77,50.79,108820.0,42.6567,42.6903,42.6315,42.6483,108820.0
2019-12-19 11:40:00,50.79,50.8,50.72,50.75,71603.0,42.6483,42.6567,42.5895,42.6147,71603.0
2019-12-19 11:50:00,50.74,50.75,50.7,50.71,89237.0,42.6063,42.6147,42.5727,42.5811,89237.0
2019-12-19 12:00:00,50.71,50.72,50.67,50.69,104372.0,42.5811,42.5895,42.5475,42.5643,104372.0
2019-12-19 12:10:00,50.69,50.77,50.67,50.76,156851.0,42.5643,42.6315,42.5475,42.6231,156851.0
2019-12-19 12:20:00,50.76,50.84,50.76,50.84,60588.0,42.6231,42.6903,42.6231,42.6903,60588.0
2019-12-19 12:30:00,50.84,50.84,50.8,50.82,70971.0,42.6903,42.6903,42.6567,42.6735,70971.0
2019-12-19 12:40:00,50.82,50.82,50.76,50.78,74453.0,42.6735,42.6735,42.6231,42.6399,74453.0
2019-12-19 12:50:00,50.78,50.82,50.76,50.81,125397.0,42.6399,42.6735,42.6231,42.6651,125397.0
2019-12-19 13:00:00,50.82,50.85,50.77,50.84,114049.0,42.6735,42.6987,42.6315,42.6903,114049.0
2019-12-19 13:10:00,50.83,50.9,50.82,50.88,180306.0,42.6819,42.7406,42.6735,42.7238,180306.0
2019-12-19 13:20:00,50.88,50.91,50.85,50.86,160024.0,42.7238,42.749,42.6987,42.707,160024.0
2019-12-19 13:30:00,50.9,50.91,50.83,50.85,172787.0,42.7406,42.749,42.6819,42.6987,172787.0
2019-12-19 13:40:00,50.85,50.89,50.83,50.85,141005.0,42.6987,42.7322,42.6819,42.6987,141005.0
2019-12-19 13:50:00,50.85,50.91,50.84,50.9,154124.0,42.6987,42.749,42.6903,42.7406,154124.0
2019-12-19 14:00:00,50.89,50.94,50.86,50.91,127708.0,42.7322,42.7742,42.707,42.749,127708.0
2019-12-19 14:10:00,50.91,50.95,50.89,50.94,69088.0,42.749,42.7826,42.7322,42.7742,69088.0
2019-12-19 14:20:00,50.95,51.0,50.92,50.98,167388.0,42.7826,42.8246,42.7574,42.8078,167388.0
2019-12-19 14:30:00,50.98,50.98,50.89,50.91,64770.0,42.8078,42.8078,42.7322,42.749,64770.0
2019-12-19 14:40:00,50.91,50.91,50.85,50.86,114654.0,42.749,42.749,42.6987,42.707,114654.0
2019-12-19 14:50:00,50.86,50.86,50.8,50.83,138294.0,42.707,42.707,42.6567,42.6819,138294.0
2019-12-19 15:00:00,50.83,50.85,50.74,50.76,118372.0,42.6819,42.6987,42.6063,42.6231,118372.0
2019-12-19 15:10:00,50.76,50.79,50.75,50.75,88626.0,42.6231,42.6483,42.6147,42.6147,88626.0
2019-12-19 15:20:00,50.75,50.78,50.71,50.72,146241.0,42.6147,42.6399,42.5811,42.5895,146241.0
2019-12-19 15:30:00,50.72,50.72,50.68,50.7,203391.0,42.5895,42.5895,42.5559,42.5727,203391.0
2019-12-19 15:40:00,50.7,50.78,50.69,50.73,338768.0,42.5727,42.6399,42.5643,42.5979,338768.0
2019-12-19 15:50:00,50.74,50.88,50.69,50.85,938855.0,42.6063,42.7238,42.5643,42.6987,938855.0
2019-12-20 09:30:00,51.44,51.44,50.87,50.91,1685133.0,43.1941,43.1941,42.7154,42.749,1685133.0
2019-12-20 09:40:00,50.91,51.01,50.88,50.99,183003.0,42.749,42.833,42.7238,42.8162,183003.0
2019-12-20 09:50:00,50.98,51.05,50.95,50.98,184943.0,42.8078,42.8666,42.7826,42.8078,184943.0
2019-12-20 10:00:00,50.98,51.09,50.96,51.04,131189.0,42.8078,42.9002,42.791,42.8582,131189.0
2019-12-20 10:10:00,51.05,51.11,51.01,51.08,135340.0,42.8666,42.917,42.833,42.8918,135340.0
2019-12-20 10:20:00,51.08,51.08,51.01,51.05,93035.0,42.8918,42.8918,42.833,42.8666,93035.0
2019-12-20 10:30:00,51.05,51.07,51.01,51.04,132368.0,42.8666,42.8834,42.833,42.8582,132368.0
2019-12-20 10:40:00,51.04,51.11,51.02,51.11,120009.0,42.8582,42.917,42.8414,42.917,120009.0
2019-12-20 10:50:00,51.11,51.12,51.07,51.11,115933.0,42.917,42.9254,42.8834,42.917,115933.0
2019-12-20 11:00:00,51.11,51.16,51.1,51.13,101456.0,42.917,42.959,42.9086,42.9338,101456.0
2019-12-20 11:10:00,51.13,51.15,51.1,51.15,57185.0,42.9338,42.9506,42.9086,42.9506,57185.0
2019-12-20 11:20:00,51.15,51.15,51.1,51.15,115851.0,42.9506,42.9506,42.9086,42.9506,115851.0
2019-12-20 11:30:00,51.15,51.17,51.08,51.1,116792.0,42.9506,42.9674,42.8918,42.9086,116792.0
2019-12-20 11:40:00,51.11,51.13,51.07,51.09,233689.0,42.917,42.9338,42.8834,42.9002,233689.0
2019-12-20 11:50:00,51.09,51.17,51.08,51.08,71977.0,42.9002,42.9674,42.8918,42.8918,71977.0
2019-12-20 12:00:00,51.09,51.1,51.03,51.04,89261.0,42.9002,42.9086,42.8498,42.8582,89261.0
2019-12-20 12:10:00,51.04,51.06,51.03,51.04,64811.0,42.8582,42.875,42.8498,42.8582,64811.0
2019-12-20 12:20:00,51.03,51.04,50.99,51.01,67851.0,42.8498,42.8582,42.8162,42.833,67851.0
2019-12-20 12:30:00,51.01,51.02,50.97,51.0,67394.0,42.833,42.8414,42.7994,42.8246,67394.0
2019-12-20 12:40:00,51.0,51.03,50.98,50.98,54405.0,42.8246,42.8498,42.8078,42.8078,54405.0
2019-12-20 12:50:00,50.98,51.01,50.97,51.0,71293.0,42.8078,42.833,42.7994,42.8246,71293.0
2019-12-20 13:00:00,50.99,51.05,50.98,51.0,77175.0,42.8162,42.8666,42.8078,42.8246,77175.0
2019-12-20 13:10:00,51.0,51.0,50.92,50.94,101219.0,42.8246,42.8246,42.7574,42.7742,101219.0
2019-12-20 13:20:00,50.93,50.96,50.92,50.94,70966.0,42.7658,42.791,42.7574,42.7742,70966.0
2019-12-20 13:30:00,50.94,50.95,50.9,50.94,62676.0,42.7742,42.7826,42.7406,42.7742,62676.0
2019-12-20 13:40:00,50.94,50.96,50.89,50.91,89938.0,42.7742,42.791,42.7322,42.749,89938.0
2019-12-20 13:50:00,50.91,50.92,50.86,50.86,56751.0,42.749,42.7574,42.707,42.707,56751.0
2019-12-20 14:00:00,50.86,50.86,50.81,50.84,105904.0,42.707,42.707,42.6651,42.6903,105904.0
2019-12-20 14:10:00,50.84,50.88,50.83,50.86,61326.0,42.6903,42.7238,42.6819,42.707,61326.0
2019-12-20 14:20:00,50.87,50.9,50.85,50.89,99073.0,42.7154,42.7406,42.6987,42.7322,99073.0
2019-12-20 14:30:00,50.89,50.91,50.87,50.88,51998.0,42.7322,42.749,42.7154,42.7238,51998.0
2019-12-20 14:40:00,50.88,50.91,50.87,50.87,110211.0,42.7238,42.749,42.7154,42.7154,110211.0
2019-12-20 14:50:00,50.88,50.91,50.87,50.89,73430.0,42.7238,42.749,42.7154,42.7322,73430.0
2019-12-20 15:00:00,50.89,50.91,50.88,50.89,97884.0,42.7322,42.749,42.7238,42.7322,97884.0
2019-12-20 15:10:00,50.89,50.91,50.81,50.82,108351.0,42.7322,42.749,42.6651,42.6735,108351.0
2019-12-20 15:20:00,50.82,50.84,50.77,50.8,200087.0,42.6735,42.6903,42.6315,42.6567,200087.0
2019-12-20 15:30:00,50.79,50.83,50.73,50.73,319542.0,42.6483,42.6819,42.5979,42.5979,319542.0
2019-12-20 15:40:00,50.73,50.75,50.66,50.66,456677.0,42.5979,42.6147,42.5391,42.5391,456677.0
2019-12-20 15:50:00,50.66,50.78,50.66,50.69,917440.0,42.5391,42.6399,42.5391,42.5643,917440.0
2019-12-23 09:30:00,50.91,50.93,50.72,50.77,203197.0,42.749,42.7658,42.5895,42.6315,203197.0
2019-12-23 09:40:00,50.76,50.85,50.71,50.8,69429.0,42.6231,42.6987,42.5811,42.6567,69429.0
2019-12-23 09:50:00,50.8,50.94,50.8,50.94,144600.0,42.6567,42.7742,42.6567,42.7742,144600.0
2019-12-23 10:00:00,50.94,51.01,50.9,50.94,120471.0,42.7742,42.833,42.7406,42.7742,120471.0
2019-12-23 10:10:00,50.94,51.01,50.91,51.0,423410.0,42.7742,42.833,42.749,42.8246,423410.0
2019-12-23 10:20:00,51.0,51.1,50.92,51.1,529648.0,42.8246,42.9086,42.7574,42.9086,529648.0
2019-12-23 10:30:00,51.1,51.1,50.89,50.9,235193.0,42.9086,42.9086,42.7322,42.7406,235193.0
2019-12-23 10:40:00,50.92,50.99,50.84,50.86,218464.0,42.7574,42.8162,42.6903,42.707,218464.0
2019-12-23 10:50:00,50.87,50.96,50.85,50.91,234023.0,42.7154,42.791,42.6987,42.749,234023.0
2019-12-23 11:00:00,50.91,50.97,50.85,50.87,151437.0,42.749,42.7994,42.6987,42.7154,151437.0
2019-12-23 11:10:00,50.87,50.97,50.86,50.92,175690.0,42.7154,42.7994,42.707,42.7574,175690.0
2019-12-23 11:20:00,50.91,50.92,50.82,50.85,96063.0,42.749,42.7574,42.6735,42.6987,96063.0
2019-12-23 11:30:00,50.85,50.88,50.81,50.82,60813.0,42.6987,42.7238,42.6651,42.6735,60813.0
2019-12-23 11:40:00,50.83,50.86,50.79,50.8,39600.0,42.6819,42.707,42.6483,42.6567,39600.0
2019-12-23 11:50:00,50.8,50.82,50.78,50.8,38315.0,42.6567,42.6735,42.6399,42.6567,38315.0
2019-12-23 12:00:00,50.79,50.85,50.78,50.84,78141.0,42.6483,42.6987,42.6399,42.6903,78141.0
2019-12-23 12:10:00,50.84,50.84,50.74,50.74,71026.0,42.6903,42.6903,42.6063,42.6063,71026.0
2019-12-23 12:20:00,50.75,50.76,50.71,50.75,108642.0,42.6147,42.6231,42.5811,42.6147,108642.0
2019-12-23 12:30:00,50.75,50.76,50.73,50.73,50221.0,42.6147,42.6231,42.5979,42.5979,50221.0
2019-12-23 12:40:00,50.74,50.74,50.72,50.73,50236.0,42.6063,42.6063,42.5895,42.5979,50236.0
2019-12-23 12:50:00,50.73,50.76,50.72,50.74,58917.0,42.5979,42.6231,42.5895,42.6063,58917.0
2019-12-23 13:00:00,50.75,50.79,50.74,50.77,62182.0,42.6147,42.6483,42.6063,42.6315,62182.0
2019-12-23 13:10:00,50.77,50.79,50.76,50.77,44363.0,42.6315,42.6483,42.6231,42.6315,44363.0
2019-12-23 13:20:00,50.77,50.78,50.76,50.76,44065.0,42.6315,42.6399,42.6231,42.6231,44065.0
2019-12-23 13:30:00,50.76,50.76,50.74,50.75,41562.0,42.6231,42.6231,42.6063,42.6147,41562.0
2019-12-23 13:40:00,50.75,50.78,50.74,50.78,37220.0,42.6147,42.6399,42.6063,42.6399,37220.0
2019-12-23 13:50:00,50.78,50.78,50.73,50.75,79658.0,42.6399,42.6399,42.5979,42.6147,79658.0
2019-12-23 14:00:00,50.76,50.84,50.75,50.82,77083.0,42.6231,42.6903,42.6147,42.6735,77083.0
2019-12-23 14:10:00,50.82,50.85,50.82,50.84,82153.0,42.6735,42.6987,42.6735,42.6903,82153.0
2019-12-23 14:20:00,50.84,50.85,50.82,50.84,45419.0,42.6903,42.6987,42.6735,42.6903,45419.0
2019-12-23 14:30:00,50.84,50.85,50.79,50.8,61905.0,42.6903,42.6987,42.6483,42.6567,61905.0
2019-12-23 14:40:00,50.8,50.8,50.76,50.78,48329.0,42.6567,42.6567,42.6231,42.6399,48329.0
2019-12-23 14:50:00,50.78,50.8,50.75,50.77,67344.0,42.6399,42.6567,42.6147,42.6315,67344.0
2019-12-23 15:00:00,50.78,50.79,50.73,50.78,214787.0,42.6399,42.6483,42.5979,42.6399,214787.0
2019-12-23 15:10:00,50.79,50.81,50.77,50.79,158795.0,42.6483,42.6651,42.6315,42.6483,158795.0
2019-12-23 15:20:00,50.79,50.86,50.77,50.84,61862.0,42.6483,42.707,42.6315,42.6903,61862.0
2019-12-23 15:30:00,50.84,50.86,50.81,50.82,429193.0,42.6903,42.707,42.6651,42.6735,429193.0
2019-12-23 15:40:00,50.82,50.83,50.78,50.8,136097.0,42.6735,42.6819,42.6399,42.6567,136097.0
2019-12-23 15:50:00,50.8,50.83,50.71,50.71,468474.0,42.6567,42.6819,42.5811,42.5811,468474.0
2019-12-24 09:30:00,50.83,50.85,50.71,50.79,164328.0,42.6819,42.6987,42.5811,42.6483,164328.0
2019-12-24 09:40:00,50.78,50.93,50.78,50.85,138604.0,42.6399,42.7658,42.6399,42.6987,138604.0
2019-12-24 09:50:00,50.85,50.87,50.77,50.82,221032.0,42.6987,42.7154,42.6315,42.6735,221032.0
2019-12-24 10:00:00,50.82,50.84,50.72,50.73,65115.0,42.6735,42.6903,42.5895,42.5979,65115.0
2019-12-24 10:10:00,50.72,50.73,50.67,50.71,35431.0,42.5895,42.5979,42.5475,42.5811,35431.0
2019-12-24 10:20:00,50.71,50.72,50.63,50.64,63546.0,42.5811,42.5895,42.5139,42.5223,63546.0
2019-12-24 10:30:00,50.63,50.64,50.57,50.61,84812.0,42.5139,42.5223,42.4635,42.4971,84812.0
2019-12-24 10:40:00,50.61,50.64,50.6,50.62,30270.0,42.4971,42.5223,42.4887,42.5055,30270.0
2019-12-24 10:50:00,50.63,50.66,50.61,50.65,77876.0,42.5139,42.5391,42.4971,42.5307,77876.0
2019-12-24 11:00:00,50.66,50.69,50.64,50.69,43669.0,42.5391,42.5643,42.5223,42.5643,43669.0
2019-12-24 11:10:00,50.69,50.7,50.67,50.69,24198.0,42.5643,42.5727,42.5475,42.5643,24198.0
2019-12-24 11:20:00,50.7,50.7,50.65,50.68,68008.0,42.5727,42.5727,42.5307,42.5559,68008.0
2019-12-24 11:30:00,50.68,50.7,50.64,50.7,35384.0,42.5559,42.5727,42.5223,42.5727,35384.0
2019-12-24 11:40:00,50.7,50.7,50.66,50.7,39493.0,42.5727,42.5727,42.5391,42.5727,39493.0
2019-12-24 11:50:00,50.69,50.7,50.66,50.67,164234.0,42.5643,42.5727,42.5391,42.5475,164234.0
2019-12-24 12:00:00,50.67,50.68,50.64,50.66,49904.0,42.5475,42.5559,42.5223,42.5391,49904.0
2019-12-24 12:10:00,50.66,50.68,50.65,50.66,19836.0,42.5391,42.5559,42.5307,42.5391,19836.0
2019-12-24 12:20:00,50.66,50.68,50.64,50.66,38874.0,42.5391,42.5559,42.5223,42.5391,38874.0
2019-12-24 12:30:00,50.67,50.71,50.67,50.69,61985.0,42.5475,42.5811,42.5475,42.5643,61985.0
2019-12-24 12:40:00,50.68,50.71,50.68,50.71,40363.0,42.5559,42.5811,42.5559,42.5811,40363.0
2019-12-24 12:50:00,50.7,50.71,50.67,50.69,189928.0,42.5727,42.5811,42.5475,42.5643,189928.0
2019-12-26 09:30:00,50.97,51.09,50.86,51.0,254403.0,42.7994,42.9002,42.707,42.8246,254403.0
2019-12-26 09:40:00,51.01,51.03,50.95,51.01,149548.0,42.833,42.8498,42.7826,42.833,149548.0
2019-12-26 09:50:00,51.0,51.0,50.91,50.92,197415.0,42.8246,42.8246,42.749,42.7574,197415.0
2019-12-26 10:00:00,50.91,50.96,50.91,50.95,41996.0,42.749,42.791,42.749,42.7826,41996.0
2019-12-26 10:10:00,50.95,51.03,50.91,51.03,245415.0,42.7826,42.8498,42.749,42.8498,245415.0
2019-12-26 10:20:00,51.03,51.05,50.98,51.03,107876.0,42.8498,42.8666,42.8078,42.8498,107876.0
2019-12-26 10:30:00,51.04,51.05,51.02,51.03,62444.0,42.8582,42.8666,42.8414,42.8498,62444.0
2019-12-26 10:40:00,51.03,51.04,51.0,51.01,82529.0,42.8498,42.8582,42.8246,42.833,82529.0
2019-12-26 10:50:00,51.02,51.07,50.99,51.07,51524.0,42.8414,42.8834,42.8162,42.8834,51524.0
2019-12-26 11:00:00,51.07,51.14,51.06,51.1,88861.0,42.8834,42.9422,42.875,42.9086,88861.0
2019-12-26 11:10:00,51.11,51.19,51.1,51.19,73223.0,42.917,42.9841,42.9086,42.9841,73223.0
2019-12-26 11:20:00,51.19,51.21,51.17,51.2,80054.0,42.9841,43.0009,42.9674,42.9925,80054.0
2019-12-26 11:30:00,51.2,51.21,51.15,51.16,70880.0,42.9925,43.0009,42.9506,42.959,70880.0
2019-12-26 11:40:00,51.17,51.29,51.17,51.24,155941.0,42.9674,43.0681,42.9674,43.0261,155941.0
2019-12-26 11:50:00,51.24,51.26,51.14,51.15,68430.0,43.0261,43.0429,42.9422,42.9506,68430.0
2019-12-26 12:00:00,51.15,51.16,51.06,51.07,45097.0,42.9506,42.959,42.875,42.8834,45097.0
2019-12-26 12:10:00,51.07,51.07,51.0,51.02,56200.0,42.8834,42.8834,42.8246,42.8414,56200.0
2019-12-26 12:20:00,51.03,51.06,51.02,51.04,32285.0,42.8498,42.875,42.8414,42.8582,32285.0
2019-12-26 12:30:00,51.03,51.05,51.02,51.03,17035.0,42.8498,42.8666,42.8414,42.8498,17035.0
2019-12-26 12:40:00,51.02,51.04,51.02,51.03,12798.0,42.8414,42.8582,42.8414,42.8498,12798.0
2019-12-26 12:50:00,51.03,51.06,51.02,51.04,38726.0,42.8498,42.875,42.8414,42.8582,38726.0
2019-12-26 13:00:00,51.05,51.05,50.99,50.99,48669.0,42.8666,42.8666,42.8162,42.8162,48669.0
2019-12-26 13:10:00,51.0,51.01,50.97,50.98,35310.0,42.8246,42.833,42.7994,42.8078,35310.0
2019-12-26 13:20:00,50.98,50.98,50.95,50.97,33695.0,42.8078,42.8078,42.7826,42.7994,33695.0
2019-12-26 13:30:00,50.97,51.01,50.96,50.98,49514.0,42.7994,42.833,42.791,42.8078,49514.0
2019-12-26 13:40:00,50.98,51.0,50.97,50.99,18585.0,42.8078,42.8246,42.7994,42.8162,18585.0
2019-12-26 13:50:00,51.0,51.03,50.99,51.01,26877.0,42.8246,42.8498,42.8162,42.833,26877.0
2019-12-26 14:00:00,51.02,51.05,51.01,51.04,24043.0,42.8414,42.8666,42.833,42.8582,24043.0
2019-12-26 14:10:00,51.05,51.06,51.03,51.05,37508.0,42.8666,42.875,42.8498,42.8666,37508.0
2019-12-26 14:20:00,51.04,51.09,51.04,51.09,29963.0,42.8582,42.9002,42.8582,42.9002,29963.0
2019-12-26 14:30:00,51.1,51.1,51.05,51.07,34141.0,42.9086,42.9086,42.8666,42.8834,34141.0
2019-12-26 14:40:00,51.07,51.07,51.04,51.05,26101.0,42.8834,42.8834,42.8582,42.8666,26101.0
2019-12-26 14:50:00,51.05,51.06,51.02,51.04,29982.0,42.8666,42.875,42.8414,42.8582,29982.0
2019-12-26 15:00:00,51.04,51.04,51.0,51.0,25124.0,42.8582,42.8582,42.8246,42.8246,25124.0
2019-12-26 15:10:00,51.0,51.01,50.97,50.99,35200.0,42.8246,42.833,42.7994,42.8162,35200.0
2019-12-26 15:20:00,50.99,51.01,50.98,51.0,44774.0,42.8162,42.833,42.8078,42.8246,44774.0
2019-12-26 15:30:00,51.0,51.01,50.95,50.97,89484.0,42.8246,42.833,42.7826,42.7994,89484.0
2019-12-26 15:40:00,50.97,51.08,50.96,51.05,427850.0,42.7994,42.8918,42.791,42.8666,427850.0
2019-12-26 15:50:00,51.06,51.12,51.02,51.12,457411.0,42.875,42.9254,42.8414,42.9254,457411.0
2019-12-27 09:30:00,51.33,51.33,51.15,51.2,251188.0,43.1017,43.1017,42.9506,42.9925,251188.0
2019-12-27 09:40:00,51.21,51.24,51.17,51.19,217947.0,43.0009,43.0261,42.9674,42.9841,217947.0
2019-12-27 09:50:00,51.18,51.19,50.99,51.0,109037.0,42.9758,42.9841,42.8162,42.8246,109037.0
2019-12-27 10:00:00,50.99,51.07,50.97,51.05,73910.0,42.8162,42.8834,42.7994,42.8666,73910.0
2019-12-27 10:10:00,51.05,51.06,50.96,51.01,51442.0,42.8666,42.875,42.791,42.833,51442.0
2019-12-27 10:20:00,51.01,51.04,50.94,50.96,32879.0,42.833,42.8582,42.7742,42.791,32879.0
2019-12-27 10:30:00,50.95,50.98,50.92,50.95,53592.0,42.7826,42.8078,42.7574,42.7826,53592.0
2019-12-27 10:40:00,50.95,51.0,50.93,51.0,53987.0,42.7826,42.8246,42.7658,42.8246,53987.0
2019-12-27 10:50:00,51.0,51.05,50.99,51.04,74641.0,42.8246,42.8666,42.8162,42.8582,74641.0
2019-12-27 11:00:00,51.04,51.1,51.04,51.1,51988.0,42.8582,42.9086,42.8582,42.9086,51988.0
2019-12-27 11:10:00,51.1,51.19,51.09,51.16,219312.0,42.9086,42.9841,42.9002,42.959,219312.0
2019-12-27 11:20:00,51.15,51.19,51.12,51.13,162182.0,42.9506,42.9841,42.9254,42.9338,162182.0
2019-12-27 11:30:00,51.12,51.16,51.1,51.11,37692.0,42.9254,42.959,42.9086,42.917,37692.0
2019-12-27 11:40:00,51.11,51.16,51.1,51.13,37444.0,42.917,42.959,42.9086,42.9338,37444.0
2019-12-27 11:50:00,51.13,51.18,51.13,51.16,38782.0,42.9338,42.9758,42.9338,42.959,38782.0
2019-12-27 12:00:00,51.15,51.16,51.1,51.11,30640.0,42.9506,42.959,42.9086,42.917,30640.0
2019-12-27 12:10:00,51.11,51.14,51.11,51.13,14675.0,42.917,42.9422,42.917,42.9338,14675.0
2019-12-27 12:20:00,51.13,51.13,51.08,51.09,25038.0,42.9338,42.9338,42.8918,42.9002,25038.0
2019-12-27 12:30:00,51.09,51.1,51.08,51.09,26177.0,42.9002,42.9086,42.8918,42.9002,26177.0
2019-12-27 12:40:00,51.09,51.12,51.08,51.1,26533.0,42.9002,42.9254,42.8918,42.9086,26533.0
2019-12-27 12:50:00,51.1,51.11,51.07,51.11,27671.0,42.9086,42.917,42.8834,42.917,27671.0
2019-12-27 13:00:00,51.11,51.11,51.08,51.1,12910.0,42.917,42.917,42.8918,42.9086,12910.0
2019-12-27 13:10:00,51.1,51.12,51.08,51.09,25544.0,42.9086,42.9254,42.8918,42.9002,25544.0
2019-12-27 13:20:00,51.09,51.12,51.08,51.11,21943.0,42.9002,42.9254,42.8918,42.917,21943.0
2019-12-27 13:30:00,51.11,51.12,51.09,51.12,34451.0,42.917,42.9254,42.9002,42.9254,34451.0
2019-12-27 13:40:00,51.12,51.13,51.08,51.09,23851.0,42.9254,42.9338,42.8918,42.9002,23851.0
2019-12-27 13:50:00,51.08,51.1,51.07,51.09,46595.0,42.8918,42.9086,42.8834,42.9002,46595.0
2019-12-27 14:00:00,51.09,51.12,51.08,51.12,33649.0,42.9002,42.9254,42.8918,42.9254,33649.0
2019-12-27 14:10:00,51.12,51.13,51.1,51.12,42436.0,42.9254,42.9338,42.9086,42.9254,42436.0
2019-12-27 14:20:00,51.12,51.17,51.11,51.17,47762.0,42.9254,42.9674,42.917,42.9674,47762.0
2019-12-27 14:30:00,51.17,51.19,51.14,51.18,34070.0,42.9674,42.9841,42.9422,42.9758,34070.0
2019-12-27 14:40:00,51.18,51.18,51.14,51.15,33422.0,42.9758,42.9758,42.9422,42.9506,33422.0
2019-12-27 14:50:00,51.15,51.17,51.11,51.13,69474.0,42.9506,42.9674,42.917,42.9338,69474.0
2019-12-27 15:00:00,51.13,51.13,51.07,51.09,69264.0,42.9338,42.9338,42.8834,42.9002,69264.0
2019-12-27 15:10:00,51.09,51.1,51.06,51.08,38557.0,42.9002,42.9086,42.875,42.8918,38557.0
2019-12-27 15:20:00,51.08,51.1,51.06,51.09,45550.0,42.8918,42.9086,42.875,42.9002,45550.0
2019-12-27 15:30:00,51.09,51.13,51.05,51.12,73490.0,42.9002,42.9338,42.8666,42.9254,73490.0
2019-12-27 15:40:00,51.12,51.14,51.06,51.07,223552.0,42.9254,42.9422,42.875,42.8834,223552.0
2019-12-27 15:50:00,51.06,51.11,51.02,51.09,529289.0,42.875,42.917,42.8414,42.9002,529289.0
2019-12-30 09:30:00,51.36,51.38,51.07,51.12,177713.0,43.1269,43.1437,42.8834,42.9254,177713.0
2019-12-30 09:40:00,51.13,51.14,51.02,51.1,74082.0,42.9338,42.9422,42.8414,42.9086,74082.0
2019-12-30 09:50:00,51.09,51.16,51.07,51.13,53836.0,42.9002,42.959,42.8834,42.9338,53836.0
2019-12-30 10:00:00,51.13,51.17,51.07,51.11,93964.0,42.9338,42.9674,42.8834,42.917,93964.0
2019-12-30 10:10:00,51.11,51.11,50.96,51.08,151846.0,42.917,42.917,42.791,42.8918,151846.0
2019-12-30 10:20:00,51.08,51.14,51.04,51.08,117621.0,42.8918,42.9422,42.8582,42.8918,117621.0
2019-12-30 10:30:00,51.09,51.12,50.98,51.0,120226.0,42.9002,42.9254,42.8078,42.8246,120226.0
2019-12-30 10:40:00,51.0,51.02,50.96,50.98,106233.0,42.8246,42.8414,42.791,42.8078,106233.0
2019-12-30 10:50:00,50.98,51.04,50.97,51.01,160862.0,42.8078,42.8582,42.7994,42.833,160862.0
2019-12-30 11:00:00,51.02,51.08,50.99,51.01,174655.0,42.8414,42.8918,42.8162,42.833,174655.0
2019-12-30 11:10:00,51.01,51.1,50.99,51.05,63067.0,42.833,42.9086,42.8162,42.8666,63067.0
2019-12-30 11:20:00,51.06,51.08,51.04,51.04,26395.0,42.875,42.8918,42.8582,42.8582,26395.0
2019-12-30 11:30:00,51.04,51.04,51.0,51.02,53174.0,42.8582,42.8582,42.8246,42.8414,53174.0
2019-12-30 11:40:00,51.02,51.1,51.02,51.09,54962.0,42.8414,42.9086,42.8414,42.9002,54962.0
2019-12-30 11:50:00,51.09,51.12,51.08,51.09,34103.0,42.9002,42.9254,42.8918,42.9002,34103.0
2019-12-30 12:00:00,51.08,51.11,51.04,51.1,54111.0,42.8918,42.917,42.8582,42.9086,54111.0
2019-12-30 12:10:00,51.09,51.14,51.09,51.12,32702.0,42.9002,42.9422,42.9002,42.9254,32702.0
2019-12-30 12:20:00,51.12,51.14,51.09,51.14,26074.0,42.9254,42.9422,42.9002,42.9422,26074.0
2019-12-30 12:30:00,51.14,51.17,51.13,51.17,30159.0,42.9422,42.9674,42.9338,42.9674,30159.0
2019-12-30 12:40:00,51.17,51.2,51.16,51.18,50326.0,42.9674,42.9925,42.959,42.9758,50326.0
2019-12-30 12:50:00,51.18,51.23,51.18,51.21,46568.0,42.9758,43.0177,42.9758,43.0009,46568.0
2019-12-30 13:00:00,51.2,51.21,51.17,51.2,43874.0,42.9925,43.0009,42.9674,42.9925,43874.0
2019-12-30 13:10:00,51.19,51.21,51.17,51.18,49377.0,42.9841,43.0009,42.9674,42.9758,49377.0
2019-12-30 13:20:00,51.18,51.19,51.15,51.16,72633.0,42.9758,42.9841,42.9506,42.959,72633.0
2019-12-30 13:30:00,51.16,51.19,51.15,51.17,26324.0,42.959,42.9841,42.9506,42.9674,26324.0
2019-12-30 13:40:00,51.17,51.17,51.12,51.14,49945.0,42.9674,42.9674,42.9254,42.9422,49945.0
2019-12-30 13:50:00,51.14,51.25,51.13,51.21,55384.0,42.9422,43.0345,42.9338,43.0009,55384.0
2019-12-30 14:00:00,51.21,51.21,51.11,51.13,52017.0,43.0009,43.0009,42.917,42.9338,52017.0
2019-12-30 14:10:00,51.13,51.14,51.1,51.12,45141.0,42.9338,42.9422,42.9086,42.9254,45141.0
2019-12-30 14:20:00,51.11,51.12,51.06,51.08,66656.0,42.917,42.9254,42.875,42.8918,66656.0
2019-12-30 14:30:00,51.08,51.08,51.0,51.04,77059.0,42.8918,42.8918,42.8246,42.8582,77059.0
2019-12-30 14:40:00,51.04,51.05,50.99,51.05,58320.0,42.8582,42.8666,42.8162,42.8666,58320.0
2019-12-30 14:50:00,51.05,51.05,50.98,50.98,51804.0,42.8666,42.8666,42.8078,42.8078,51804.0
2019-12-30 15:00:00,50.98,51.05,50.97,51.03,65933.0,42.8078,42.8666,42.7994,42.8498,65933.0
2019-12-30 15:10:00,51.03,51.04,51.0,51.0,44052.0,42.8498,42.8582,42.8246,42.8246,44052.0
2019-12-30 15:20:00,51.01,51.03,50.99,51.03,40816.0,42.833,42.8498,42.8162,42.8498,40816.0
2019-12-30 15:30:00,51.03,51.03,50.96,50.98,81192.0,42.8498,42.8498,42.791,42.8078,81192.0
2019-12-30 15:40:00,50.98,51.0,50.93,50.96,130843.0,42.8078,42.8246,42.7658,42.791,130843.0
2019-12-30 15:50:00,50.95,51.0,50.92,50.99,344811.0,42.7826,42.8246,42.7574,42.8162,344811.0
2019-12-31 09:30:00,50.96,51.05,50.91,50.93,145573.0,42.791,42.8666,42.749,42.7658,145573.0
2019-12-31 09:40:00,50.93,51.07,50.91,51.05,188810.0,42.7658,42.8834,42.749,42.8666,188810.0
2019-12-31 09:50:00,51.05,51.1,51.0,51.05,75982.0,42.8666,42.9086,42.8246,42.8666,75982.0
2019-12-31 10:00:00,51.04,51.05,50.97,51.04,66755.0,42.8582,42.8666,42.7994,42.8582,66755.0
2019-12-31 10:10:00,51.04,51.04,50.96,50.98,45110.0,42.8582,42.8582,42.791,42.8078,45110.0
2019-12-31 10:20:00,50.98,51.0,50.93,50.93,128145.0,42.8078,42.8246,42.7658,42.7658,128145.0
2019-12-31 10:30:00,50.93,50.94,50.88,50.91,76761.0,42.7658,42.7742,42.7238,42.749,76761.0
2019-12-31 10:40:00,50.9,50.91,50.78,50.8,83056.0,42.7406,42.749,42.6399,42.6567,83056.0
2019-12-31 10:50:00,50.8,50.8,50.74,50.79,49536.0,42.6567,42.6567,42.6063,42.6483,49536.0
2019-12-31 11:00:00,50.79,50.86,50.78,50.8,45384.0,42.6483,42.707,42.6399,42.6567,45384.0
2019-12-31 11:10:00,50.8,50.9,50.79,50.9,95697.0,42.6567,42.7406,42.6483,42.7406,95697.0
2019-12-31 11:20:00,50.9,50.92,50.88,50.9,67977.0,42.7406,42.7574,42.7238,42.7406,67977.0
2019-12-31 11:30:00,50.89,50.91,50.86,50.9,95660.0,42.7322,42.749,42.707,42.7406,95660.0
2019-12-31 11:40:00,50.9,51.0,50.89,50.96,87985.0,42.7406,42.8246,42.7322,42.791,87985.0
2019-12-31 11:50:00,50.97,50.97,50.91,50.91,45839.0,42.7994,42.7994,42.749,42.749,45839.0
2019-12-31 12:00:00,50.91,50.97,50.89,50.9,113468.0,42.749,42.7994,42.7322,42.7406,113468.0
2019-12-31 12:10:00,50.9,50.96,50.87,50.96,80928.0,42.7406,42.791,42.7154,42.791,80928.0
2019-12-31 12:20:00,50.95,50.99,50.94,50.99,91181.0,42.7826,42.8162,42.7742,42.8162,91181.0
2019-12-31 12:30:00,50.98,51.04,50.97,51.01,51871.0,42.8078,42.8582,42.7994,42.833,51871.0
2019-12-31 12:40:00,51.02,51.06,50.93,51.0,209525.0,42.8414,42.875,42.7658,42.8246,209525.0
2019-12-31 12:50:00,50.99,51.05,50.98,50.99,71025.0,42.8162,42.8666,42.8078,42.8162,71025.0
2019-12-31 13:00:00,50.98,51.01,50.94,50.97,58610.0,42.8078,42.833,42.7742,42.7994,58610.0
2019-12-31 13:10:00,50.97,50.98,50.91,50.93,28452.0,42.7994,42.8078,42.749,42.7658,28452.0
2019-12-31 13:20:00,50.93,50.98,50.92,50.98,53499.0,42.7658,42.8078,42.7574,42.8078,53499.0
2019-12-31 13:30:00,50.98,51.0,50.95,51.0,16262.0,42.8078,42.8246,42.7826,42.8246,16262.0
2019-12-31 13:40:00,51.0,51.01,50.97,50.99,53115.0,42.8246,42.833,42.7994,42.8162,53115.0
2019-12-31 13:50:00,50.98,51.03,50.97,51.0,32339.0,42.8078,42.8498,42.7994,42.8246,32339.0
2019-12-31 14:00:00,50.99,51.02,50.98,50.99,27351.0,42.8162,42.8414,42.8078,42.8162,27351.0
2019-12-31 14:10:00,51.0,51.02,50.99,51.02,50536.0,42.8246,42.8414,42.8162,42.8414,50536.0
2019-12-31 14:20:00,51.02,51.03,51.01,51.02,36560.0,42.8414,42.8498,42.833,42.8414,36560.0
2019-12-31 14:30:00,51.02,51.02,50.97,50.97,62408.0,42.8414,42.8414,42.7994,42.7994,62408.0
2019-12-31 14:40:00,50.98,50.99,50.95,50.96,49105.0,42.8078,42.8162,42.7826,42.791,49105.0
2019-12-31 14:50:00,50.96,50.97,50.92,50.95,83950.0,42.791,42.7994,42.7574,42.7826,83950.0
2019-12-31 15:00:00,50.95,50.95,50.88,50.91,108390.0,42.7826,42.7826,42.7238,42.749,108390.0
2019-12-31 15:10:00,50.91,50.97,50.91,50.95,99410.0,42.749,42.7994,42.749,42.7826,99410.0
2019-12-31 15:20:00,50.95,51.03,50.94,51.03,87803.0,42.7826,42.8498,42.7742,42.8498,87803.0
2019-12-31 15:30:00,51.03,51.06,51.01,51.03,122560.0,42.8498,42.875,42.833,42.8498,122560.0
2019-12-31 15:40:00,51.03,51.08,51.02,51.07,212352.0,42.8498,42.8918,42.8414,42.8834,212352.0
2019-12-31 15:50:00,51.07,51.13,51.01,51.11,636149.0,42.8834,42.9338,42.833,42.917,636149.0
2020-01-02 09:30:00,51.2,51.34,51.17,51.28,453137.0,42.9925,43.1101,42.9674,43.0597,453137.0
2020-01-02 09:40:00,51.28,51.39,51.21,51.39,192899.0,43.0597,43.1521,43.0009,43.1521,192899.0
2020-01-02 09:50:00,51.39,51.39,51.29,51.38,174599.0,43.1521,43.1521,43.0681,43.1437,174599.0
2020-01-02 10:00:00,51.38,51.48,51.36,51.48,122336.0,43.1437,43.2277,43.1269,43.2277,122336.0
2020-01-02 10:10:00,51.48,51.49,51.31,51.38,146415.0,43.2277,43.2361,43.0849,43.1437,146415.0
2020-01-02 10:20:00,51.37,51.4,51.31,51.33,144749.0,43.1353,43.1605,43.0849,43.1017,144749.0
2020-01-02 10:30:00,51.33,51.36,51.29,51.3,71956.0,43.1017,43.1269,43.0681,43.0765,71956.0
2020-01-02 10:40:00,51.3,51.34,51.29,51.34,84697.0,43.0765,43.1101,43.0681,43.1101,84697.0
2020-01-02 10:50:00,51.34,51.45,51.33,51.41,104174.0,43.1101,43.2025,43.1017,43.1689,104174.0
2020-01-02 11:00:00,51.41,51.48,51.4,51.48,155724.0,43.1689,43.2277,43.1605,43.2277,155724.0
2020-01-02 11:10:00,51.48,51.49,51.46,51.49,92002.0,43.2277,43.2361,43.2109,43.2361,92002.0
2020-01-02 11:20:00,51.48,51.63,51.48,51.63,117212.0,43.2277,43.3536,43.2277,43.3536,117212.0
2020-01-02 11:30:00,51.62,51.65,51.58,51.64,105688.0,43.3452,43.3704,43.3116,43.362,105688.0
2020-01-02 11:40:00,51.63,51.7,51.6,51.69,91872.0,43.3536,43.4124,43.3284,43.404,91872.0
2020-01-02 11:50:00,51.69,51.82,51.68,51.81,113874.0,43.404,43.5132,43.3956,43.5048,113874.0
2020-01-02 12:00:00,51.82,51.83,51.76,51.78,129167.0,43.5132,43.5216,43.4628,43.4796,129167.0
2020-01-02 12:10:00,51.78,51.81,51.75,51.8,97075.0,43.4796,43.5048,43.4544,43.4964,97075.0
2020-01-02 12:20:00,51.81,51.84,51.76,51.77,127220.0,43.5048,43.53,43.4628,43.4712,127220.0
2020-01-02 12:30:00,51.76,51.8,51.72,51.79,107087.0,43.4628,43.4964,43.4292,43.488,107087.0
2020-01-02 12:40:00,51.78,51.8,51.68,51.74,155985.0,43.4796,43.4964,43.3956,43.446,155985.0
2020-01-02 12:50:00,51.75,51.78,51.73,51.77,41888.0,43.4544,43.4796,43.4376,43.4712,41888.0
2020-01-02 13:00:00,51.77,51.78,51.74,51.74,127694.0,43.4712,43.4796,43.446,43.446,127694.0
2020-01-02 13:10:00,51.74,51.75,51.73,51.73,79216.0,43.446,43.4544,43.4376,43.4376,79216.0
2020-01-02 13:20:00,51.73,51.75,51.71,51.73,93793.0,43.4376,43.4544,43.4208,43.4376,93793.0
2020-01-02 13:30:00,51.74,51.8,51.73,51.77,102835.0,43.446,43.4964,43.4376,43.4712,102835.0
2020-01-02 13:40:00,51.77,51.86,51.77,51.86,90248.0,43.4712,43.5467,43.4712,43.5467,90248.0
2020-01-02 13:50:00,51.86,51.88,51.82,51.86,116782.0,43.5467,43.5635,43.5132,43.5467,116782.0
2020-01-02 14:00:00,51.86,51.9,51.85,51.88,114670.0,43.5467,43.5803,43.5384,43.5635,114670.0
2020-01-02 14:10:00,51.88,51.9,51.83,51.88,104627.0,43.5635,43.5803,43.5216,43.5635,104627.0
2020-01-02 14:20:00,51.88,51.9,51.85,51.88,92916.0,43.5635,43.5803,43.5384,43.5635,92916.0
2020-01-02 14:30:00,51.88,51.98,51.87,51.91,188663.0,43.5635,43.6475,43.5551,43.5887,188663.0
2020-01-02 14:40:00,51.92,52.0,51.9,51.94,205299.0,43.5971,43.6643,43.5803,43.6139,205299.0
2020-01-02 14:50:00,51.94,51.94,51.9,51.94,86545.0,43.6139,43.6139,43.5803,43.6139,86545.0
2020-01-02 15:00:00,51.94,51.97,51.92,51.93,84877.0,43.6139,43.6391,43.5971,43.6055,84877.0
2020-01-02 15:10:00,51.93,51.95,51.92,51.94,107655.0,43.6055,43.6223,43.5971,43.6139,107655.0
2020-01-02 15:20:00,51.94,51.96,51.91,51.93,67108.0,43.6139,43.6307,43.5887,43.6055,67108.0
2020-01-02 15:30:00,51.93,51.96,51.89,51.91,211179.0,43.6055,43.6307,43.5719,43.5887,211179.0
2020-01-02 15:40:00,51.92,51.97,51.91,51.95,246106.0,43.5971,43.6391,43.5887,43.6223,246106.0
2020-01-02 15:50:00,51.95,52.06,51.94,52.06,829650.0,43.6223,43.7147,43.6139,43.7147,829650.0
2020-01-03 09:30:00,51.22,51.26,51.0,51.02,242987.0,43.0093,43.0429,42.8246,42.8414,242987.0
2020-01-03 09:40:00,51.02,51.15,50.94,51.14,193683.0,42.8414,42.9506,42.7742,42.9422,193683.0
2020-01-03 09:50:00,51.14,51.2,51.01,51.02,106671.0,42.9422,42.9925,42.833,42.8414,106671.0
2020-01-03 10:00:00,51.01,51.03,50.83,50.96,317115.0,42.833,42.8498,42.6819,42.791,317115.0
2020-01-03 10:10:00,50.95,51.03,50.91,50.93,141362.0,42.7826,42.8498,42.749,42.7658,141362.0
2020-01-03 10:20:00,50.93,51.01,50.88,50.98,103240.0,42.7658,42.833,42.7238,42.8078,103240.0
2020-01-03 10:30:00,50.98,51.16,50.96,51.15,114734.0,42.8078,42.959,42.791,42.9506,114734.0
2020-01-03 10:40:00,51.15,51.19,51.08,51.09,62618.0,42.9506,42.9841,42.8918,42.9002,62618.0
2020-01-03 10:50:00,51.09,51.11,51.04,51.07,62839.0,42.9002,42.917,42.8582,42.8834,62839.0
2020-01-03 11:00:00,51.07,51.16,51.07,51.14,83439.0,42.8834,42.959,42.8834,42.9422,83439.0
2020-01-03 11:10:00,51.15,51.29,51.1,51.25,116416.0,42.9506,43.0681,42.9086,43.0345,116416.0
2020-01-03 11:20:00,51.25,51.3,51.24,51.26,49569.0,43.0345,43.0765,43.0261,43.0429,49569.0
2020-01-03 11:30:00,51.26,51.37,51.25,51.34,91463.0,43.0429,43.1353,43.0345,43.1101,91463.0
2020-01-03 11:40:00,51.33,51.39,51.32,51.37,83376.0,43.1017,43.1521,43.0933,43.1353,83376.0
2020-01-03 11:50:00,51.36,51.4,51.33,51.34,94007.0,43.1269,43.1605,43.1017,43.1101,94007.0
2020-01-03 12:00:00,51.34,51.45,51.33,51.39,104133.0,43.1101,43.2025,43.1017,43.1521,104133.0
2020-01-03 12:10:00,51.38,51.4,51.33,51.33,56709.0,43.1437,43.1605,43.1017,43.1017,56709.0
2020-01-03 12:20:00,51.33,51.36,51.32,51.34,72842.0,43.1017,43.1269,43.0933,43.1101,72842.0
2020-01-03 12:30:00,51.34,51.39,51.31,51.38,53154.0,43.1101,43.1521,43.0849,43.1437,53154.0
2020-01-03 12:40:00,51.38,51.39,51.32,51.33,91765.0,43.1437,43.1521,43.0933,43.1017,91765.0
2020-01-03 12:50:00,51.34,51.37,51.32,51.34,69857.0,43.1101,43.1353,43.0933,43.1101,69857.0
2020-01-03 13:00:00,51.34,51.35,51.3,51.3,71221.0,43.1101,43.1185,43.0765,43.0765,71221.0
2020-01-03 13:10:00,51.31,51.32,51.18,51.2,100089.0,43.0849,43.0933,42.9758,42.9925,100089.0
2020-01-03 13:20:00,51.2,51.25,51.18,51.22,98200.0,42.9925,43.0345,42.9758,43.0093,98200.0
2020-01-03 13:30:00,51.21,51.23,50.94,51.02,271146.0,43.0009,43.0177,42.7742,42.8414,271146.0
2020-01-03 13:40:00,51.03,51.15,51.01,51.14,122950.0,42.8498,42.9506,42.833,42.9422,122950.0
2020-01-03 13:50:00,51.13,51.18,51.1,51.17,63558.0,42.9338,42.9758,42.9086,42.9674,63558.0
2020-01-03 14:00:00,51.16,51.18,51.06,51.09,84705.0,42.959,42.9758,42.875,42.9002,84705.0
2020-01-03 14:10:00,51.08,51.11,51.02,51.08,67864.0,42.8918,42.917,42.8414,42.8918,67864.0
2020-01-03 14:20:00,51.08,51.09,51.02,51.09,66153.0,42.8918,42.9002,42.8414,42.9002,66153.0
2020-01-03 14:30:00,51.09,51.1,51.03,51.08,97382.0,42.9002,42.9086,42.8498,42.8918,97382.0
2020-01-03 14:40:00,51.08,51.12,51.07,51.11,39276.0,42.8918,42.9254,42.8834,42.917,39276.0
2020-01-03 14:50:00,51.1,51.15,51.1,51.12,53529.0,42.9086,42.9506,42.9086,42.9254,53529.0
2020-01-03 15:00:00,51.12,51.2,51.1,51.16,115847.0,42.9254,42.9925,42.9086,42.959,115847.0
2020-01-03 15:10:00,51.16,51.22,51.14,51.18,318893.0,42.959,43.0093,42.9422,42.9758,318893.0
2020-01-03 15:20:00,51.19,51.2,51.11,51.17,145597.0,42.9841,42.9925,42.917,42.9674,145597.0
2020-01-03 15:30:00,51.17,51.18,51.1,51.11,167594.0,42.9674,42.9758,42.9086,42.917,167594.0
2020-01-03 15:40:00,51.11,51.17,51.1,51.13,131706.0,42.917,42.9674,42.9086,42.9338,131706.0
2020-01-03 15:50:00,51.12,51.25,51.1,51.19,683296.0,42.9254,43.0345,42.9086,42.9841,683296.0
2020-01-06 09:30:00,50.67,50.81,50.46,50.49,324667.0,42.5475,42.6651,42.3712,42.3964,324667.0
2020-01-06 09:40:00,50.49,50.66,50.48,50.64,274536.0,42.3964,42.5391,42.388,42.5223,274536.0
2020-01-06 09:50:00,50.64,50.65,50.48,50.49,154267.0,42.5223,42.5307,42.388,42.3964,154267.0
2020-01-06 10:00:00,50.51,50.58,50.48,50.57,89955.0,42.4132,42.4719,42.388,42.4635,89955.0
2020-01-06 10:10:00,50.57,50.59,50.49,50.5,178346.0,42.4635,42.4803,42.3964,42.4048,178346.0
2020-01-06 10:20:00,50.5,50.66,50.49,50.66,135737.0,42.4048,42.5391,42.3964,42.5391,135737.0
2020-01-06 10:30:00,50.65,50.71,50.65,50.7,87693.0,42.5307,42.5811,42.5307,42.5727,87693.0
2020-01-06 10:40:00,50.7,50.83,50.7,50.79,97136.0,42.5727,42.6819,42.5727,42.6483,97136.0
2020-01-06 10:50:00,50.8,50.8,50.71,50.71,63041.0,42.6567,42.6567,42.5811,42.5811,63041.0
2020-01-06 11:00:00,50.72,50.75,50.68,50.72,101742.0,42.5895,42.6147,42.5559,42.5895,101742.0
2020-01-06 11:10:00,50.73,50.84,50.72,50.82,114748.0,42.5979,42.6903,42.5895,42.6735,114748.0
2020-01-06 11:20:00,50.82,50.88,50.81,50.82,94294.0,42.6735,42.7238,42.6651,42.6735,94294.0
2020-01-06 11:30:00,50.83,50.9,50.82,50.9,161881.0,42.6819,42.7406,42.6735,42.7406,161881.0
2020-01-06 11:40:00,50.89,50.95,50.88,50.91,97699.0,42.7322,42.7826,42.7238,42.749,97699.0
2020-01-06 11:50:00,50.91,50.92,50.85,50.88,62533.0,42.749,42.7574,42.6987,42.7238,62533.0
2020-01-06 12:00:00,50.88,50.92,50.86,50.91,87420.0,42.7238,42.7574,42.707,42.749,87420.0
2020-01-06 12:10:00,50.92,50.95,50.89,50.91,67015.0,42.7574,42.7826,42.7322,42.749,67015.0
2020-01-06 12:20:00,50.91,50.92,50.88,50.9,63081.0,42.749,42.7574,42.7238,42.7406,63081.0
2020-01-06 12:30:00,50.9,50.92,50.84,50.9,149733.0,42.7406,42.7574,42.6903,42.7406,149733.0
2020-01-06 12:40:00,50.91,50.95,50.9,50.91,42244.0,42.749,42.7826,42.7406,42.749,42244.0
2020-01-06 12:50:00,50.92,50.93,50.88,50.9,120528.0,42.7574,42.7658,42.7238,42.7406,120528.0
2020-01-06 13:00:00,50.9,50.96,50.88,50.95,57855.0,42.7406,42.791,42.7238,42.7826,57855.0
2020-01-06 13:10:00,50.95,50.95,50.91,50.91,45536.0,42.7826,42.7826,42.749,42.749,45536.0
2020-01-06 13:20:00,50.91,50.94,50.88,50.94,54053.0,42.749,42.7742,42.7238,42.7742,54053.0
2020-01-06 13:30:00,50.94,50.95,50.89,50.93,51371.0,42.7742,42.7826,42.7322,42.7658,51371.0
2020-01-06 13:40:00,50.93,50.94,50.89,50.91,55222.0,42.7658,42.7742,42.7322,42.749,55222.0
2020-01-06 13:50:00,50.9,50.94,50.87,50.89,107976.0,42.7406,42.7742,42.7154,42.7322,107976.0
2020-01-06 14:00:00,50.89,50.9,50.85,50.87,47322.0,42.7322,42.7406,42.6987,42.7154,47322.0
2020-01-06 14:10:00,50.88,50.93,50.87,50.91,78830.0,42.7238,42.7658,42.7154,42.749,78830.0
2020-01-06 14:20:00,50.91,50.92,50.86,50.87,54929.0,42.749,42.7574,42.707,42.7154,54929.0
2020-01-06 14:30:00,50.87,50.88,50.77,50.78,66117.0,42.7154,42.7238,42.6315,42.6399,66117.0
2020-01-06 14:40:00,50.77,50.82,50.77,50.81,109316.0,42.6315,42.6735,42.6315,42.6651,109316.0
2020-01-06 14:50:00,50.81,50.83,50.79,50.8,73484.0,42.6651,42.6819,42.6483,42.6567,73484.0
2020-01-06 15:00:00,50.81,50.87,50.81,50.86,100528.0,42.6651,42.7154,42.6651,42.707,100528.0
2020-01-06 15:10:00,50.87,50.9,50.86,50.88,77598.0,42.7154,42.7406,42.707,42.7238,77598.0
2020-01-06 15:20:00,50.88,50.92,50.86,50.89,85536.0,42.7238,42.7574,42.707,42.7322,85536.0
2020-01-06 15:30:00,50.9,50.91,50.87,50.91,123831.0,42.7406,42.749,42.7154,42.749,123831.0
2020-01-06 15:40:00,50.91,50.98,50.9,50.97,233255.0,42.749,42.8078,42.7406,42.7994,233255.0
2020-01-06 15:50:00,50.96,51.04,50.96,51.02,974078.0,42.791,42.8582,42.791,42.8414,974078.0
2020-01-07 09:30:00,51.04,51.07,50.9,50.92,244756.0,42.8582,42.8834,42.7406,42.7574,244756.0
2020-01-07 09:40:00,50.92,50.96,50.76,50.86,146750.0,42.7574,42.791,42.6231,42.707,146750.0
2020-01-07 09:50:00,50.85,50.88,50.74,50.78,136623.0,42.6987,42.7238,42.6063,42.6399,136623.0
2020-01-07 10:00:00,50.78,50.84,50.71,50.78,152900.0,42.6399,42.6903,42.5811,42.6399,152900.0
2020-01-07 10:10:00,50.79,50.89,50.76,50.81,117955.0,42.6483,42.7322,42.6231,42.6651,117955.0
2020-01-07 10:20:00,50.82,50.88,50.76,50.88,68065.0,42.6735,42.7238,42.6231,42.7238,68065.0
2020-01-07 10:30:00,50.88,51.0,50.83,50.98,123353.0,42.7238,42.8246,42.6819,42.8078,123353.0
2020-01-07 10:40:00,50.98,51.09,50.98,51.08,110670.0,42.8078,42.9002,42.8078,42.8918,110670.0
2020-01-07 10:50:00,51.07,51.14,51.04,51.12,76558.0,42.8834,42.9422,42.8582,42.9254,76558.0
2020-01-07 11:00:00,51.12,51.19,51.11,51.18,70740.0,42.9254,42.9841,42.917,42.9758,70740.0
2020-01-07 11:10:00,51.18,51.19,51.1,51.14,65073.0,42.9758,42.9841,42.9086,42.9422,65073.0
2020-01-07 11:20:00,51.14,51.15,51.08,51.1,51296.0,42.9422,42.9506,42.8918,42.9086,51296.0
2020-01-07 11:30:00,51.1,51.14,51.03,51.05,86558.0,42.9086,42.9422,42.8498,42.8666,86558.0
2020-01-07 11:40:00,51.04,51.07,50.97,50.98,89649.0,42.8582,42.8834,42.7994,42.8078,89649.0
2020-01-07 11:50:00,50.98,50.99,50.84,50.85,83772.0,42.8078,42.8162,42.6903,42.6987,83772.0
2020-01-07 12:00:00,50.85,50.88,50.82,50.87,51649.0,42.6987,42.7238,42.6735,42.7154,51649.0
2020-01-07 12:10:00,50.87,50.88,50.83,50.88,37702.0,42.7154,42.7238,42.6819,42.7238,37702.0
2020-01-07 12:20:00,50.88,50.88,50.85,50.86,26779.0,42.7238,42.7238,42.6987,42.707,26779.0
2020-01-07 12:30:00,50.86,50.86,50.78,50.8,54533.0,42.707,42.707,42.6399,42.6567,54533.0
2020-01-07 12:40:00,50.79,50.83,50.78,50.8,31104.0,42.6483,42.6819,42.6399,42.6567,31104.0
2020-01-07 12:50:00,50.8,50.89,50.79,50.88,47759.0,42.6567,42.7322,42.6483,42.7238,47759.0
2020-01-07 13:00:00,50.88,50.91,50.87,50.88,43881.0,42.7238,42.749,42.7154,42.7238,43881.0
2020-01-07 13:10:00,50.88,50.9,50.87,50.9,28144.0,42.7238,42.7406,42.7154,42.7406,28144.0
2020-01-07 13:20:00,50.89,50.9,50.88,50.89,31754.0,42.7322,42.7406,42.7238,42.7322,31754.0
2020-01-07 13:30:00,50.88,50.9,50.85,50.86,31794.0,42.7238,42.7406,42.6987,42.707,31794.0
2020-01-07 13:40:00,50.86,50.87,50.82,50.86,35170.0,42.707,42.7154,42.6735,42.707,35170.0
2020-01-07 13:50:00,50.86,50.97,50.86,50.97,73159.0,42.707,42.7994,42.707,42.7994,73159.0
2020-01-07 14:00:00,50.97,51.03,50.94,51.03,50712.0,42.7994,42.8498,42.7742,42.8498,50712.0
2020-01-07 14:10:00,51.02,51.07,51.0,51.07,42002.0,42.8414,42.8834,42.8246,42.8834,42002.0
2020-01-07 14:20:00,51.07,51.07,51.04,51.05,23549.0,42.8834,42.8834,42.8582,42.8666,23549.0
2020-01-07 14:30:00,51.05,51.09,51.02,51.03,55391.0,42.8666,42.9002,42.8414,42.8498,55391.0
2020-01-07 14:40:00,51.03,51.06,51.01,51.05,43724.0,42.8498,42.875,42.833,42.8666,43724.0
2020-01-07 14:50:00,51.04,51.07,51.03,51.05,36986.0,42.8582,42.8834,42.8498,42.8666,36986.0
2020-01-07 15:00:00,51.06,51.08,51.02,51.05,54915.0,42.875,42.8918,42.8414,42.8666,54915.0
2020-01-07 15:10:00,51.05,51.09,51.05,51.08,51328.0,42.8666,42.9002,42.8666,42.8918,51328.0
2020-01-07 15:20:00,51.07,51.08,51.05,51.06,47289.0,42.8834,42.8918,42.8666,42.875,47289.0
2020-01-07 15:30:00,51.05,51.06,51.01,51.01,106542.0,42.8666,42.875,42.833,42.833,106542.0
2020-01-07 15:40:00,51.01,51.03,50.97,51.03,98071.0,42.833,42.8498,42.7994,42.8498,98071.0
2020-01-07 15:50:00,51.03,51.03,50.92,50.92,505786.0,42.8498,42.8498,42.7574,42.7574,505786.0
2020-01-08 09:30:00,50.96,51.24,50.9,51.21,228390.0,42.791,43.0261,42.7406,43.0009,228390.0
2020-01-08 09:40:00,51.2,51.35,51.18,51.32,164456.0,42.9925,43.1185,42.9758,43.0933,164456.0
2020-01-08 09:50:00,51.33,51.4,51.29,51.38,107949.0,43.1017,43.1605,43.0681,43.1437,107949.0
2020-01-08 10:00:00,51.38,51.46,51.33,51.38,113720.0,43.1437,43.2109,43.1017,43.1437,113720.0
2020-01-08 10:10:00,51.38,51.38,51.28,51.29,85631.0,43.1437,43.1437,43.0597,43.0681,85631.0
2020-01-08 10:20:00,51.3,51.34,51.22,51.27,122290.0,43.0765,43.1101,43.0093,43.0513,122290.0
2020-01-08 10:30:00,51.28,51.31,51.22,51.28,76355.0,43.0597,43.0849,43.0093,43.0597,76355.0
2020-01-08 10:40:00,51.27,51.28,51.17,51.19,54530.0,43.0513,43.0597,42.9674,42.9841,54530.0
2020-01-08 10:50:00,51.19,51.23,51.15,51.21,35769.0,42.9841,43.0177,42.9506,43.0009,35769.0
2020-01-08 11:00:00,51.22,51.3,51.21,51.3,81102.0,43.0093,43.0765,43.0009,43.0765,81102.0
2020-01-08 11:10:00,51.3,51.37,51.29,51.34,62778.0,43.0765,43.1353,43.0681,43.1101,62778.0
2020-01-08 11:20:00,51.34,51.45,51.25,51.41,94481.0,43.1101,43.2025,43.0345,43.1689,94481.0
2020-01-08 11:30:00,51.41,51.49,51.25,51.47,136093.0,43.1689,43.2361,43.0345,43.2193,136093.0
2020-01-08 11:40:00,51.48,51.7,51.47,51.68,145326.0,43.2277,43.4124,43.2193,43.3956,145326.0
2020-01-08 11:50:00,51.68,51.78,51.65,51.66,103192.0,43.3956,43.4796,43.3704,43.3788,103192.0
2020-01-08 12:00:00,51.66,51.74,51.66,51.7,48577.0,43.3788,43.446,43.3788,43.4124,48577.0
2020-01-08 12:10:00,51.7,51.71,51.65,51.66,76646.0,43.4124,43.4208,43.3704,43.3788,76646.0
2020-01-08 12:20:00,51.66,51.74,51.65,51.67,75488.0,43.3788,43.446,43.3704,43.3872,75488.0
2020-01-08 12:30:00,51.68,51.75,51.66,51.73,153296.0,43.3956,43.4544,43.3788,43.4376,153296.0
2020-01-08 12:40:00,51.74,51.74,51.7,51.71,65239.0,43.446,43.446,43.4124,43.4208,65239.0
2020-01-08 12:50:00,51.71,51.73,51.67,51.69,63345.0,43.4208,43.4376,43.3872,43.404,63345.0
2020-01-08 13:00:00,51.7,51.72,51.65,51.66,87888.0,43.4124,43.4292,43.3704,43.3788,87888.0
2020-01-08 13:10:00,51.66,51.67,51.63,51.65,50973.0,43.3788,43.3872,43.3536,43.3704,50973.0
2020-01-08 13:20:00,51.66,51.69,51.63,51.69,56030.0,43.3788,43.404,43.3536,43.404,56030.0
2020-01-08 13:30:00,51.69,51.74,51.67,51.73,112289.0,43.404,43.446,43.3872,43.4376,112289.0
2020-01-08 13:40:00,51.73,51.76,51.73,51.73,80910.0,43.4376,43.4628,43.4376,43.4376,80910.0
2020-01-08 13:50:00,51.73,51.75,51.68,51.72,167931.0,43.4376,43.4544,43.3956,43.4292,167931.0
2020-01-08 14:00:00,51.72,51.76,51.7,51.72,87965.0,43.4292,43.4628,43.4124,43.4292,87965.0
2020-01-08 14:10:00,51.72,51.72,51.69,51.7,59294.0,43.4292,43.4292,43.404,43.4124,59294.0
2020-01-08 14:20:00,51.7,51.71,51.66,51.69,61047.0,43.4124,43.4208,43.3788,43.404,61047.0
2020-01-08 14:30:00,51.69,51.69,51.65,51.68,59610.0,43.404,43.404,43.3704,43.3956,59610.0
2020-01-08 14:40:00,51.68,51.77,51.67,51.77,83015.0,43.3956,43.4712,43.3872,43.4712,83015.0
2020-01-08 14:50:00,51.75,51.77,51.73,51.76,45657.0,43.4544,43.4712,43.4376,43.4628,45657.0
2020-01-08 15:00:00,51.76,51.77,51.67,51.75,96734.0,43.4628,43.4712,43.3872,43.4544,96734.0
2020-01-08 15:10:00,51.75,51.76,51.7,51.75,62805.0,43.4544,43.4628,43.4124,43.4544,62805.0
2020-01-08 15:20:00,51.75,51.79,51.74,51.74,105607.0,43.4544,43.488,43.446,43.446,105607.0
2020-01-08 15:30:00,51.74,51.76,51.71,51.72,135480.0,43.446,43.4628,43.4208,43.4292,135480.0
2020-01-08 15:40:00,51.71,51.72,51.55,51.55,492282.0,43.4208,43.4292,43.2864,43.2864,492282.0
2020-01-08 15:50:00,51.56,51.62,51.53,51.56,813408.0,43.2948,43.3452,43.2696,43.2948,813408.0
2020-01-09 09:30:00,52.17,52.25,51.92,51.99,353859.0,43.8071,43.8742,43.5971,43.6559,353859.0
2020-01-09 09:40:00,51.98,51.98,51.82,51.93,192291.0,43.6475,43.6475,43.5132,43.6055,192291.0
2020-01-09 09:50:00,51.93,52.0,51.91,51.94,116883.0,43.6055,43.6643,43.5887,43.6139,116883.0
2020-01-09 10:00:00,51.94,51.94,51.82,51.88,133181.0,43.6139,43.6139,43.5132,43.5635,133181.0
2020-01-09 10:10:00,51.88,51.9,51.83,51.87,53915.0,43.5635,43.5803,43.5216,43.5551,53915.0
2020-01-09 10:20:00,51.87,51.98,51.85,51.98,113010.0,43.5551,43.6475,43.5384,43.6475,113010.0
2020-01-09 10:30:00,51.98,51.98,51.88,51.95,130988.0,43.6475,43.6475,43.5635,43.6223,130988.0
2020-01-09 10:40:00,51.95,51.97,51.92,51.93,75927.0,43.6223,43.6391,43.5971,43.6055,75927.0
2020-01-09 10:50:00,51.93,51.98,51.92,51.96,79702.0,43.6055,43.6475,43.5971,43.6307,79702.0
2020-01-09 11:00:00,51.96,52.02,51.95,51.98,178682.0,43.6307,43.6811,43.6223,43.6475,178682.0
2020-01-09 11:10:00,51.98,52.05,51.97,52.0,92516.0,43.6475,43.7063,43.6391,43.6643,92516.0
2020-01-09 11:20:00,52.01,52.03,51.99,52.02,83898.0,43.6727,43.6895,43.6559,43.6811,83898.0
2020-01-09 11:30:00,52.03,52.12,52.01,52.12,93521.0,43.6895,43.7651,43.6727,43.7651,93521.0
2020-01-09 11:40:00,52.12,52.22,52.08,52.21,141273.0,43.7651,43.849,43.7315,43.8406,141273.0
2020-01-09 11:50:00,52.22,52.23,52.17,52.2,85783.0,43.849,43.8574,43.8071,43.8322,85783.0
2020-01-09 12:00:00,52.21,52.22,52.14,52.16,168067.0,43.8406,43.849,43.7819,43.7987,168067.0
2020-01-09 12:10:00,52.16,52.25,52.15,52.19,248492.0,43.7987,43.8742,43.7903,43.8238,248492.0
2020-01-09 12:20:00,52.19,52.21,52.11,52.15,213032.0,43.8238,43.8406,43.7567,43.7903,213032.0
2020-01-09 12:30:00,52.15,52.15,52.06,52.09,75314.0,43.7903,43.7903,43.7147,43.7399,75314.0
2020-01-09 12:40:00,52.08,52.1,52.02,52.09,64853.0,43.7315,43.7483,43.6811,43.7399,64853.0
2020-01-09 12:50:00,52.09,52.14,52.07,52.11,89748.0,43.7399,43.7819,43.7231,43.7567,89748.0
2020-01-09 13:00:00,52.1,52.11,52.01,52.05,85519.0,43.7483,43.7567,43.6727,43.7063,85519.0
2020-01-09 13:10:00,52.05,52.11,52.03,52.05,43860.0,43.7063,43.7567,43.6895,43.7063,43860.0
2020-01-09 13:20:00,52.04,52.06,51.99,52.05,47939.0,43.6979,43.7147,43.6559,43.7063,47939.0
2020-01-09 13:30:00,52.05,52.05,51.99,52.01,57287.0,43.7063,43.7063,43.6559,43.6727,57287.0
2020-01-09 13:40:00,52.01,52.01,51.93,51.95,75348.0,43.6727,43.6727,43.6055,43.6223,75348.0
2020-01-09 13:50:00,51.94,52.01,51.94,51.97,59935.0,43.6139,43.6727,43.6139,43.6391,59935.0
2020-01-09 14:00:00,51.97,52.02,51.97,52.01,45243.0,43.6391,43.6811,43.6391,43.6727,45243.0
2020-01-09 14:10:00,52.01,52.06,52.0,52.01,49885.0,43.6727,43.7147,43.6643,43.6727,49885.0
2020-01-09 14:20:00,52.01,52.06,52.01,52.02,34888.0,43.6727,43.7147,43.6727,43.6811,34888.0
2020-01-09 14:30:00,52.02,52.09,52.02,52.07,76841.0,43.6811,43.7399,43.6811,43.7231,76841.0
2020-01-09 14:40:00,52.07,52.11,52.02,52.05,79584.0,43.7231,43.7567,43.6811,43.7063,79584.0
2020-01-09 14:50:00,52.05,52.06,52.02,52.04,62996.0,43.7063,43.7147,43.6811,43.6979,62996.0
2020-01-09 15:00:00,52.03,52.04,51.99,52.0,58188.0,43.6895,43.6979,43.6559,43.6643,58188.0
2020-01-09 15:10:00,52.01,52.02,51.97,52.01,77405.0,43.6727,43.6811,43.6391,43.6727,77405.0
2020-01-09 15:20:00,52.01,52.02,51.98,52.02,98179.0,43.6727,43.6811,43.6475,43.6811,98179.0
2020-01-09 15:30:00,52.02,52.05,52.0,52.01,197864.0,43.6811,43.7063,43.6643,43.6727,197864.0
2020-01-09 15:40:00,52.01,52.03,51.99,52.01,396394.0,43.6727,43.6895,43.6559,43.6727,396394.0
2020-01-09 15:50:00,52.02,52.09,52.0,52.07,945187.0,43.6811,43.7399,43.6643,43.7231,945187.0
2020-01-10 09:30:00,52.15,52.27,51.91,51.94,242417.0,43.7903,43.891,43.5887,43.6139,242417.0
2020-01-10 09:40:00,51.96,52.14,51.94,52.13,197308.0,43.6307,43.7819,43.6139,43.7735,197308.0
2020-01-10 09:50:00,52.14,52.25,52.12,52.24,149349.0,43.7819,43.8742,43.7651,43.8658,149349.0
2020-01-10 10:00:00,52.25,52.31,52.21,52.3,142561.0,43.8742,43.9246,43.8406,43.9162,142561.0
2020-01-10 10:10:00,52.3,52.33,52.24,52.3,139169.0,43.9162,43.9414,43.8658,43.9162,139169.0
2020-01-10 10:20:00,52.31,52.34,52.28,52.31,97811.0,43.9246,43.9498,43.8994,43.9246,97811.0
2020-01-10 10:30:00,52.31,52.35,52.26,52.35,107327.0,43.9246,43.9582,43.8826,43.9582,107327.0
2020-01-10 10:40:00,52.35,52.39,52.31,52.32,82080.0,43.9582,43.9918,43.9246,43.933,82080.0
2020-01-10 10:50:00,52.32,52.34,52.27,52.28,208893.0,43.933,43.9498,43.891,43.8994,208893.0
2020-01-10 11:00:00,52.28,52.34,52.26,52.34,160334.0,43.8994,43.9498,43.8826,43.9498,160334.0
2020-01-10 11:10:00,52.33,52.38,52.32,52.35,139018.0,43.9414,43.9834,43.933,43.9582,139018.0
2020-01-10 11:20:00,52.35,52.37,52.28,52.29,129587.0,43.9582,43.975,43.8994,43.9078,129587.0
2020-01-10 11:30:00,52.29,52.3,52.24,52.28,197709.0,43.9078,43.9162,43.8658,43.8994,197709.0
2020-01-10 11:40:00,52.28,52.3,52.22,52.25,125262.0,43.8994,43.9162,43.849,43.8742,125262.0
2020-01-10 11:50:00,52.25,52.38,52.24,52.37,85564.0,43.8742,43.9834,43.8658,43.975,85564.0
2020-01-10 12:00:00,52.37,52.38,52.32,52.34,142848.0,43.975,43.9834,43.933,43.9498,142848.0
2020-01-10 12:10:00,52.34,52.39,52.33,52.37,88145.0,43.9498,43.9918,43.9414,43.975,88145.0
2020-01-10 12:20:00,52.37,52.43,52.35,52.43,114578.0,43.975,44.0254,43.9582,44.0254,114578.0
2020-01-10 12:30:00,52.43,52.43,52.36,52.39,101783.0,44.0254,44.0254,43.9666,43.9918,101783.0
2020-01-10 12:40:00,52.39,52.4,52.33,52.35,58352.0,43.9918,44.0002,43.9414,43.9582,58352.0
2020-01-10 12:50:00,52.35,52.37,52.33,52.35,61495.0,43.9582,43.975,43.9414,43.9582,61495.0
2020-01-10 13:00:00,52.35,52.37,52.33,52.36,47296.0,43.9582,43.975,43.9414,43.9666,47296.0
2020-01-10 13:10:00,52.35,52.37,52.34,52.36,72361.0,43.9582,43.975,43.9498,43.9666,72361.0
2020-01-10 13:20:00,52.36,52.39,52.35,52.38,48950.0,43.9666,43.9918,43.9582,43.9834,48950.0
2020-01-10 13:30:00,52.38,52.41,52.36,52.4,103846.0,43.9834,44.0086,43.9666,44.0002,103846.0
2020-01-10 13:40:00,52.4,52.43,52.4,52.42,48666.0,44.0002,44.0254,44.0002,44.017,48666.0
2020-01-10 13:50:00,52.43,52.45,52.41,52.43,83921.0,44.0254,44.0422,44.0086,44.0254,83921.0
2020-01-10 14:00:00,52.43,52.44,52.38,52.44,81823.0,44.0254,44.0338,43.9834,44.0338,81823.0
2020-01-10 14:10:00,52.44,52.47,52.42,52.46,155936.0,44.0338,44.059,44.017,44.0506,155936.0
2020-01-10 14:20:00,52.46,52.47,52.44,52.46,81521.0,44.0506,44.059,44.0338,44.0506,81521.0
2020-01-10 14:30:00,52.46,52.46,52.37,52.38,155832.0,44.0506,44.0506,43.975,43.9834,155832.0
2020-01-10 14:40:00,52.38,52.38,52.28,52.3,98973.0,43.9834,43.9834,43.8994,43.9162,98973.0
2020-01-10 14:50:00,52.3,52.31,52.25,52.28,94326.0,43.9162,43.9246,43.8742,43.8994,94326.0
2020-01-10 15:00:00,52.29,52.3,52.22,52.27,168356.0,43.9078,43.9162,43.849,43.891,168356.0
2020-01-10 15:10:00,52.26,52.29,52.23,52.23,121689.0,43.8826,43.9078,43.8574,43.8574,121689.0
2020-01-10 15:20:00,52.23,52.25,52.18,52.23,243255.0,43.8574,43.8742,43.8155,43.8574,243255.0
2020-01-10 15:30:00,52.23,52.24,52.12,52.15,157233.0,43.8574,43.8658,43.7651,43.7903,157233.0
2020-01-10 15:40:00,52.15,52.17,52.08,52.09,236774.0,43.7903,43.8071,43.7315,43.7399,236774.0
2020-01-10 15:50:00,52.08,52.25,52.07,52.22,564267.0,43.7315,43.8742,43.7231,43.849,564267.0
2020-01-13 09:30:00,52.21,52.26,52.07,52.22,483849.0,43.8406,43.8826,43.7231,43.849,483849.0
2020-01-13 09:40:00,52.21,52.35,52.16,52.35,194074.0,43.8406,43.9582,43.7987,43.9582,194074.0
2020-01-13 09:50:00,52.36,52.42,52.31,52.4,273306.0,43.9666,44.017,43.9246,44.0002,273306.0
2020-01-13 10:00:00,52.4,52.43,52.33,52.37,184749.0,44.0002,44.0254,43.9414,43.975,184749.0
2020-01-13 10:10:00,52.38,52.44,52.33,52.39,123767.0,43.9834,44.0338,43.9414,43.9918,123767.0
2020-01-13 10:20:00,52.39,52.44,52.38,52.4,101929.0,43.9918,44.0338,43.9834,44.0002,101929.0
2020-01-13 10:30:00,52.41,52.42,52.34,52.39,93334.0,44.0086,44.017,43.9498,43.9918,93334.0
2020-01-13 10:40:00,52.38,52.5,52.38,52.47,165013.0,43.9834,44.0842,43.9834,44.059,165013.0
2020-01-13 10:50:00,52.48,52.48,52.44,52.47,99738.0,44.0674,44.0674,44.0338,44.059,99738.0
2020-01-13 11:00:00,52.47,52.49,52.43,52.43,95328.0,44.059,44.0758,44.0254,44.0254,95328.0
2020-01-13 11:10:00,52.43,52.49,52.41,52.48,130386.0,44.0254,44.0758,44.0086,44.0674,130386.0
2020-01-13 11:20:00,52.48,52.63,52.47,52.61,371696.0,44.0674,44.1933,44.059,44.1765,371696.0
2020-01-13 11:30:00,52.61,52.65,52.58,52.63,192092.0,44.1765,44.2101,44.1513,44.1933,192092.0
2020-01-13 11:40:00,52.63,52.68,52.61,52.67,143317.0,44.1933,44.2353,44.1765,44.2269,143317.0
2020-01-13 11:50:00,52.67,52.75,52.65,52.7,251972.0,44.2269,44.2941,44.2101,44.2521,251972.0
2020-01-13 12:00:00,52.7,52.7,52.64,52.67,138036.0,44.2521,44.2521,44.2017,44.2269,138036.0
2020-01-13 12:10:00,52.68,52.68,52.64,52.66,72313.0,44.2353,44.2353,44.2017,44.2185,72313.0
2020-01-13 12:20:00,52.66,52.68,52.62,52.62,86130.0,44.2185,44.2353,44.1849,44.1849,86130.0
2020-01-13 12:30:00,52.62,52.65,52.57,52.58,113557.0,44.1849,44.2101,44.1429,44.1513,113557.0
2020-01-13 12:40:00,52.58,52.59,52.56,52.56,100657.0,44.1513,44.1597,44.1345,44.1345,100657.0
2020-01-13 12:50:00,52.57,52.6,52.56,52.58,83588.0,44.1429,44.1681,44.1345,44.1513,83588.0
2020-01-13 13:00:00,52.58,52.59,52.56,52.58,66998.0,44.1513,44.1597,44.1345,44.1513,66998.0
2020-01-13 13:10:00,52.58,52.61,52.56,52.58,110000.0,44.1513,44.1765,44.1345,44.1513,110000.0
2020-01-13 13:20:00,52.58,52.63,52.54,52.62,147579.0,44.1513,44.1933,44.1177,44.1849,147579.0
2020-01-13 13:30:00,52.62,52.62,52.55,52.56,151570.0,44.1849,44.1849,44.1261,44.1345,151570.0
2020-01-13 13:40:00,52.56,52.57,52.52,52.57,109970.0,44.1345,44.1429,44.1009,44.1429,109970.0
2020-01-13 13:50:00,52.57,52.61,52.56,52.58,29631.0,44.1429,44.1765,44.1345,44.1513,29631.0
2020-01-13 14:00:00,52.59,52.6,52.53,52.59,83765.0,44.1597,44.1681,44.1093,44.1597,83765.0
2020-01-13 14:10:00,52.58,52.6,52.56,52.57,61565.0,44.1513,44.1681,44.1345,44.1429,61565.0
2020-01-13 14:20:00,52.57,52.59,52.54,52.55,63940.0,44.1429,44.1597,44.1177,44.1261,63940.0
2020-01-13 14:30:00,52.55,52.59,52.55,52.58,64496.0,44.1261,44.1597,44.1261,44.1513,64496.0
2020-01-13 14:40:00,52.58,52.59,52.55,52.57,64467.0,44.1513,44.1597,44.1261,44.1429,64467.0
2020-01-13 14:50:00,52.57,52.58,52.54,52.57,86142.0,44.1429,44.1513,44.1177,44.1429,86142.0
2020-01-13 15:00:00,52.57,52.6,52.55,52.59,93638.0,44.1429,44.1681,44.1261,44.1597,93638.0
2020-01-13 15:10:00,52.59,52.59,52.54,52.56,119227.0,44.1597,44.1597,44.1177,44.1345,119227.0
2020-01-13 15:20:00,52.56,52.57,52.51,52.54,181660.0,44.1345,44.1429,44.0926,44.1177,181660.0
2020-01-13 15:30:00,52.54,52.61,52.53,52.61,134583.0,44.1177,44.1765,44.1093,44.1765,134583.0
2020-01-13 15:40:00,52.61,52.66,52.6,52.66,225153.0,44.1765,44.2185,44.1681,44.2185,225153.0
2020-01-13 15:50:00,52.66,52.78,52.66,52.78,772562.0,44.2185,44.3193,44.2185,44.3193,772562.0
2020-01-14 09:30:00,53.06,53.08,52.81,52.98,789963.0,44.5544,44.5712,44.3445,44.4872,789963.0
2020-01-14 09:40:00,52.98,53.0,52.67,52.88,433023.0,44.4872,44.504,44.2269,44.4032,433023.0
2020-01-14 09:50:00,52.88,52.94,52.82,52.93,325587.0,44.4032,44.4536,44.3529,44.4452,325587.0
2020-01-14 10:00:00,52.93,53.04,52.87,53.03,429965.0,44.4452,44.5376,44.3948,44.5292,429965.0
2020-01-14 10:10:00,53.04,53.04,52.91,52.96,228338.0,44.5376,44.5376,44.4284,44.4704,228338.0
2020-01-14 10:20:00,52.95,52.96,52.83,52.87,162653.0,44.462,44.4704,44.3613,44.3948,162653.0
2020-01-14 10:30:00,52.88,52.99,52.87,52.92,202467.0,44.4032,44.4956,44.3948,44.4368,202467.0
2020-01-14 10:40:00,52.92,53.03,52.92,52.96,250719.0,44.4368,44.5292,44.4368,44.4704,250719.0
2020-01-14 10:50:00,52.97,52.99,52.86,52.94,249795.0,44.4788,44.4956,44.3864,44.4536,249795.0
2020-01-14 11:00:00,52.94,52.95,52.89,52.91,107725.0,44.4536,44.462,44.4116,44.4284,107725.0
2020-01-14 11:10:00,52.91,52.92,52.85,52.91,141152.0,44.4284,44.4368,44.378,44.4284,141152.0
2020-01-14 11:20:00,52.91,53.0,52.88,52.99,150596.0,44.4284,44.504,44.4032,44.4956,150596.0
2020-01-14 11:30:00,52.98,53.04,52.96,53.01,129639.0,44.4872,44.5376,44.4704,44.5124,129639.0
2020-01-14 11:40:00,53.01,53.03,52.98,53.02,79507.0,44.5124,44.5292,44.4872,44.5208,79507.0
2020-01-14 11:50:00,53.02,53.04,53.0,53.0,68329.0,44.5208,44.5376,44.504,44.504,68329.0
2020-01-14 12:00:00,53.0,53.03,52.99,53.0,79242.0,44.504,44.5292,44.4956,44.504,79242.0
2020-01-14 12:10:00,52.99,53.03,52.98,53.03,66721.0,44.4956,44.5292,44.4872,44.5292,66721.0
2020-01-14 12:20:00,53.03,53.05,53.01,53.03,64764.0,44.5292,44.546,44.5124,44.5292,64764.0
2020-01-14 12:30:00,53.03,53.1,53.02,53.1,84795.0,44.5292,44.588,44.5208,44.588,84795.0
2020-01-14 12:40:00,53.09,53.12,53.09,53.11,84101.0,44.5796,44.6048,44.5796,44.5964,84101.0
2020-01-14 12:50:00,53.12,53.17,53.11,53.12,108429.0,44.6048,44.6468,44.5964,44.6048,108429.0
2020-01-14 13:00:00,53.12,53.19,53.12,53.13,113759.0,44.6048,44.6635,44.6048,44.6132,113759.0
2020-01-14 13:10:00,53.13,53.22,53.12,53.21,77260.0,44.6132,44.6887,44.6048,44.6803,77260.0
2020-01-14 13:20:00,53.22,53.25,53.18,53.21,100179.0,44.6887,44.7139,44.6551,44.6803,100179.0
2020-01-14 13:30:00,53.22,53.23,52.99,53.13,373137.0,44.6887,44.6971,44.4956,44.6132,373137.0
2020-01-14 13:40:00,53.13,53.14,52.87,52.91,301044.0,44.6132,44.6216,44.3948,44.4284,301044.0
2020-01-14 13:50:00,52.91,53.03,52.9,52.98,88598.0,44.4284,44.5292,44.42,44.4872,88598.0
2020-01-14 14:00:00,52.99,53.0,52.85,52.86,157287.0,44.4956,44.504,44.378,44.3864,157287.0
2020-01-14 14:10:00,52.86,52.91,52.81,52.87,97936.0,44.3864,44.4284,44.3445,44.3948,97936.0
2020-01-14 14:20:00,52.87,52.94,52.83,52.93,68959.0,44.3948,44.4536,44.3613,44.4452,68959.0
2020-01-14 14:30:00,52.93,53.03,52.91,53.02,109021.0,44.4452,44.5292,44.4284,44.5208,109021.0
2020-01-14 14:40:00,53.03,53.07,53.0,53.05,90391.0,44.5292,44.5628,44.504,44.546,90391.0
2020-01-14 14:50:00,53.05,53.05,52.94,52.96,126234.0,44.546,44.546,44.4536,44.4704,126234.0
2020-01-14 15:00:00,52.97,53.02,52.94,52.95,118976.0,44.4788,44.5208,44.4536,44.462,118976.0
2020-01-14 15:10:00,52.94,52.96,52.89,52.94,156884.0,44.4536,44.4704,44.4116,44.4536,156884.0
2020-01-14 15:20:00,52.95,53.0,52.89,52.95,148747.0,44.462,44.504,44.4116,44.462,148747.0
2020-01-14 15:30:00,52.95,52.95,52.82,52.87,330378.0,44.462,44.462,44.3529,44.3948,330378.0
2020-01-14 15:40:00,52.87,52.89,52.83,52.84,221823.0,44.3948,44.4116,44.3613,44.3697,221823.0
2020-01-14 15:50:00,52.84,52.9,52.75,52.85,527868.0,44.3697,44.42,44.2941,44.378,527868.0
2020-01-15 09:30:00,52.48,52.49,52.11,52.38,531252.0,44.0674,44.0758,43.7567,43.9834,531252.0
2020-01-15 09:40:00,52.39,52.57,52.33,52.57,265744.0,43.9918,44.1429,43.9414,44.1429,265744.0
2020-01-15 09:50:00,52.56,52.72,52.55,52.72,176466.0,44.1345,44.2689,44.1261,44.2689,176466.0
2020-01-15 10:00:00,52.72,52.79,52.68,52.77,123303.0,44.2689,44.3277,44.2353,44.3109,123303.0
2020-01-15 10:10:00,52.76,52.82,52.69,52.7,260407.0,44.3025,44.3529,44.2437,44.2521,260407.0
2020-01-15 10:20:00,52.71,52.76,52.67,52.72,139704.0,44.2605,44.3025,44.2269,44.2689,139704.0
2020-01-15 10:30:00,52.72,52.88,52.7,52.81,215231.0,44.2689,44.4032,44.2521,44.3445,215231.0
2020-01-15 10:40:00,52.8,52.88,52.77,52.79,183959.0,44.3361,44.4032,44.3109,44.3277,183959.0
2020-01-15 10:50:00,52.79,52.83,52.74,52.75,91355.0,44.3277,44.3613,44.2857,44.2941,91355.0
2020-01-15 11:00:00,52.75,52.84,52.73,52.73,134949.0,44.2941,44.3697,44.2773,44.2773,134949.0
2020-01-15 11:10:00,52.73,52.78,52.7,52.78,148600.0,44.2773,44.3193,44.2521,44.3193,148600.0
2020-01-15 11:20:00,52.79,52.8,52.71,52.72,382787.0,44.3277,44.3361,44.2605,44.2689,382787.0
2020-01-15 11:30:00,52.73,52.77,52.7,52.74,450058.0,44.2773,44.3109,44.2521,44.2857,450058.0
2020-01-15 11:40:00,52.73,52.78,52.7,52.71,183017.0,44.2773,44.3193,44.2521,44.2605,183017.0
2020-01-15 11:50:00,52.71,52.72,52.6,52.61,202920.0,44.2605,44.2689,44.1681,44.1765,202920.0
2020-01-15 12:00:00,52.6,52.65,52.53,52.62,207083.0,44.1681,44.2101,44.1093,44.1849,207083.0
2020-01-15 12:10:00,52.62,52.63,52.5,52.52,188853.0,44.1849,44.1933,44.0842,44.1009,188853.0
2020-01-15 12:20:00,52.52,52.62,52.51,52.58,112623.0,44.1009,44.1849,44.0926,44.1513,112623.0
2020-01-15 12:30:00,52.58,52.67,52.57,52.66,205752.0,44.1513,44.2269,44.1429,44.2185,205752.0
2020-01-15 12:40:00,52.67,52.67,52.51,52.53,166452.0,44.2269,44.2269,44.0926,44.1093,166452.0
2020-01-15 12:50:00,52.53,52.54,52.45,52.45,185975.0,44.1093,44.1177,44.0422,44.0422,185975.0
2020-01-15 13:00:00,52.46,52.48,52.41,52.47,122746.0,44.0506,44.0674,44.0086,44.059,122746.0
2020-01-15 13:10:00,52.48,52.66,52.48,52.66,258990.0,44.0674,44.2185,44.0674,44.2185,258990.0
2020-01-15 13:20:00,52.66,52.68,52.55,52.58,191042.0,44.2185,44.2353,44.1261,44.1513,191042.0
2020-01-15 13:30:00,52.59,52.62,52.5,52.53,280227.0,44.1597,44.1849,44.0842,44.1093,280227.0
2020-01-15 13:40:00,52.53,52.56,52.5,52.54,81869.0,44.1093,44.1345,44.0842,44.1177,81869.0
2020-01-15 13:50:00,52.53,52.54,52.42,52.43,169302.0,44.1093,44.1177,44.017,44.0254,169302.0
2020-01-15 14:00:00,52.43,52.52,52.37,52.52,319490.0,44.0254,44.1009,43.975,44.1009,319490.0
2020-01-15 14:10:00,52.53,52.66,52.52,52.65,141666.0,44.1093,44.2185,44.1009,44.2101,141666.0
2020-01-15 14:20:00,52.66,52.71,52.63,52.69,159087.0,44.2185,44.2605,44.1933,44.2437,159087.0
2020-01-15 14:30:00,52.68,52.71,52.66,52.71,147352.0,44.2353,44.2605,44.2185,44.2605,147352.0
2020-01-15 14:40:00,52.71,52.78,52.7,52.77,177233.0,44.2605,44.3193,44.2521,44.3109,177233.0
2020-01-15 14:50:00,52.77,52.81,52.74,52.75,188602.0,44.3109,44.3445,44.2857,44.2941,188602.0
2020-01-15 15:00:00,52.75,52.76,52.66,52.66,193473.0,44.2941,44.3025,44.2185,44.2185,193473.0
2020-01-15 15:10:00,52.66,52.72,52.62,52.68,145041.0,44.2185,44.2689,44.1849,44.2353,145041.0
2020-01-15 15:20:00,52.68,52.68,52.6,52.66,208438.0,44.2353,44.2353,44.1681,44.2185,208438.0
2020-01-15 15:30:00,52.66,52.71,52.56,52.71,437784.0,44.2185,44.2605,44.1345,44.2605,437784.0
2020-01-15 15:40:00,52.71,52.79,52.65,52.76,408899.0,44.2605,44.3277,44.2101,44.3025,408899.0
2020-01-15 15:50:00,52.77,52.94,52.76,52.93,1039070.0,44.3109,44.4536,44.3025,44.4452,1039070.0
2020-01-16 09:30:00,56.06,56.94,56.0,56.46,3639104.0,47.0735,47.8124,47.0231,47.4094,3639104.0
2020-01-16 09:40:00,56.46,56.78,55.65,55.97,2673814.0,47.4094,47.6781,46.7292,46.9979,2673814.0
2020-01-16 09:50:00,55.97,56.14,55.8,55.95,1012654.0,46.9979,47.1407,46.8552,46.9811,1012654.0
2020-01-16 10:00:00,55.95,56.25,55.83,56.18,1088460.0,46.9811,47.233,46.8803,47.1742,1088460.0
2020-01-16 10:10:00,56.19,56.45,56.16,56.38,1135978.0,47.1826,47.401,47.1574,47.3422,1135978.0
2020-01-16 10:20:00,56.37,56.66,56.31,56.62,1124670.0,47.3338,47.5773,47.2834,47.5437,1124670.0
2020-01-16 10:30:00,56.63,56.88,56.5,56.78,913959.0,47.5521,47.762,47.4429,47.6781,913959.0
2020-01-16 10:40:00,56.78,56.84,56.67,56.77,659152.0,47.6781,47.7284,47.5857,47.6697,659152.0
2020-01-16 10:50:00,56.77,56.77,56.57,56.67,482535.0,47.6697,47.6697,47.5017,47.5857,482535.0
2020-01-16 11:00:00,56.67,56.7,56.6,56.67,352762.0,47.5857,47.6109,47.5269,47.5857,352762.0
2020-01-16 11:10:00,56.67,56.77,56.64,56.77,415628.0,47.5857,47.6697,47.5605,47.6697,415628.0
2020-01-16 11:20:00,56.76,56.8,56.54,56.67,540352.0,47.6613,47.6949,47.4765,47.5857,540352.0
2020-01-16 11:30:00,56.66,56.94,56.65,56.9,534198.0,47.5773,47.8124,47.5689,47.7788,534198.0
2020-01-16 11:40:00,56.9,57.0,56.85,56.98,433078.0,47.7788,47.8628,47.7368,47.846,433078.0
2020-01-16 11:50:00,56.98,57.07,56.92,57.0,679947.0,47.846,47.9216,47.7956,47.8628,679947.0
2020-01-16 12:00:00,57.0,57.17,56.99,57.13,496918.0,47.8628,48.0055,47.8544,47.972,496918.0
2020-01-16 12:10:00,57.13,57.16,57.04,57.05,289021.0,47.972,47.9971,47.8964,47.9048,289021.0
2020-01-16 12:20:00,57.05,57.09,56.89,57.0,429539.0,47.9048,47.9384,47.7704,47.8628,429539.0
2020-01-16 12:30:00,56.99,57.24,56.99,57.15,518786.0,47.8544,48.0643,47.8544,47.9888,518786.0
2020-01-16 12:40:00,57.14,57.34,57.1,57.25,554994.0,47.9804,48.1483,47.9468,48.0727,554994.0
2020-01-16 12:50:00,57.25,57.36,57.22,57.23,490313.0,48.0727,48.1651,48.0475,48.0559,490313.0
2020-01-16 13:00:00,57.23,57.29,57.12,57.15,393613.0,48.0559,48.1063,47.9636,47.9888,393613.0
2020-01-16 13:10:00,57.15,57.2,57.07,57.09,335279.0,47.9888,48.0307,47.9216,47.9384,335279.0
2020-01-16 13:20:00,57.09,57.15,57.06,57.08,275732.0,47.9384,47.9888,47.9132,47.93,275732.0
2020-01-16 13:30:00,57.09,57.11,56.97,57.11,500990.0,47.9384,47.9552,47.8376,47.9552,500990.0
2020-01-16 13:40:00,57.11,57.21,57.1,57.1,338459.0,47.9552,48.0391,47.9468,47.9468,338459.0
2020-01-16 13:50:00,57.1,57.1,56.92,57.02,369319.0,47.9468,47.9468,47.7956,47.8796,369319.0
2020-01-16 14:00:00,57.03,57.07,56.89,56.97,380855.0,47.888,47.9216,47.7704,47.8376,380855.0
2020-01-16 14:10:00,56.96,57.15,56.93,57.09,256723.0,47.8292,47.9888,47.804,47.9384,256723.0
2020-01-16 14:20:00,57.08,57.11,56.87,56.88,328041.0,47.93,47.9552,47.7536,47.762,328041.0
2020-01-16 14:30:00,56.88,56.94,56.72,56.76,394390.0,47.762,47.8124,47.6277,47.6613,394390.0
2020-01-16 14:40:00,56.76,56.8,56.68,56.72,339925.0,47.6613,47.6949,47.5941,47.6277,339925.0
2020-01-16 14:50:00,56.72,56.78,56.65,56.7,299700.0,47.6277,47.6781,47.5689,47.6109,299700.0
2020-01-16 15:00:00,56.7,56.77,56.65,56.66,372797.0,47.6109,47.6697,47.5689,47.5773,372797.0
2020-01-16 15:10:00,56.67,56.69,56.59,56.61,392217.0,47.5857,47.6025,47.5185,47.5353,392217.0
2020-01-16 15:20:00,56.61,56.75,56.58,56.67,425016.0,47.5353,47.6529,47.5101,47.5857,425016.0
2020-01-16 15:30:00,56.67,56.68,56.53,56.55,639157.0,47.5857,47.5941,47.4681,47.4849,639157.0
2020-01-16 15:40:00,56.55,56.64,56.52,56.57,764452.0,47.4849,47.5605,47.4597,47.5017,764452.0
2020-01-16 15:50:00,56.57,56.59,56.38,56.46,2407725.0,47.5017,47.5185,47.3422,47.4094,2407725.0
2020-01-17 09:30:00,56.26,56.79,56.18,56.73,1885815.0,47.2414,47.6865,47.1742,47.6361,1885815.0
2020-01-17 09:40:00,56.73,56.98,56.7,56.96,608744.0,47.6361,47.846,47.6109,47.8292,608744.0
2020-01-17 09:50:00,56.97,57.0,56.85,56.89,469193.0,47.8376,47.8628,47.7368,47.7704,469193.0
2020-01-17 10:00:00,56.88,56.88,56.6,56.79,432371.0,47.762,47.762,47.5269,47.6865,432371.0
2020-01-17 10:10:00,56.79,56.87,56.78,56.84,260757.0,47.6865,47.7536,47.6781,47.7284,260757.0
2020-01-17 10:20:00,56.84,57.0,56.83,56.98,212767.0,47.7284,47.8628,47.72,47.846,212767.0
2020-01-17 10:30:00,56.98,56.99,56.9,56.93,190048.0,47.846,47.8544,47.7788,47.804,190048.0
2020-01-17 10:40:00,56.93,57.0,56.92,56.97,208422.0,47.804,47.8628,47.7956,47.8376,208422.0
2020-01-17 10:50:00,56.96,56.97,56.85,56.96,143566.0,47.8292,47.8376,47.7368,47.8292,143566.0
2020-01-17 11:00:00,56.96,57.03,56.96,57.0,441448.0,47.8292,47.888,47.8292,47.8628,441448.0
2020-01-17 11:10:00,57.0,57.0,56.81,56.87,273049.0,47.8628,47.8628,47.7033,47.7536,273049.0
2020-01-17 11:20:00,56.87,57.08,56.87,57.06,311646.0,47.7536,47.93,47.7536,47.9132,311646.0
2020-01-17 11:30:00,57.05,57.1,57.01,57.08,316570.0,47.9048,47.9468,47.8712,47.93,316570.0
2020-01-17 11:40:00,57.08,57.12,57.05,57.12,238914.0,47.93,47.9636,47.9048,47.9636,238914.0
2020-01-17 11:50:00,57.11,57.14,57.06,57.14,170853.0,47.9552,47.9804,47.9132,47.9804,170853.0
2020-01-17 12:00:00,57.14,57.15,57.1,57.14,203827.0,47.9804,47.9888,47.9468,47.9804,203827.0
2020-01-17 12:10:00,57.14,57.24,57.12,57.22,159912.0,47.9804,48.0643,47.9636,48.0475,159912.0
2020-01-17 12:20:00,57.23,57.31,57.19,57.3,200256.0,48.0559,48.1231,48.0223,48.1147,200256.0
2020-01-17 12:30:00,57.29,57.3,57.21,57.25,191865.0,48.1063,48.1147,48.0391,48.0727,191865.0
2020-01-17 12:40:00,57.25,57.25,57.16,57.19,131355.0,48.0727,48.0727,47.9971,48.0223,131355.0
2020-01-17 12:50:00,57.19,57.2,57.14,57.16,103825.0,48.0223,48.0307,47.9804,47.9971,103825.0
2020-01-17 13:00:00,57.17,57.24,57.16,57.23,137839.0,48.0055,48.0643,47.9971,48.0559,137839.0
2020-01-17 13:10:00,57.24,57.25,57.17,57.22,127425.0,48.0643,48.0727,48.0055,48.0475,127425.0
2020-01-17 13:20:00,57.23,57.23,57.06,57.09,170486.0,48.0559,48.0559,47.9132,47.9384,170486.0
2020-01-17 13:30:00,57.09,57.12,57.07,57.1,106448.0,47.9384,47.9636,47.9216,47.9468,106448.0
2020-01-17 13:40:00,57.1,57.15,57.08,57.12,194651.0,47.9468,47.9888,47.93,47.9636,194651.0
2020-01-17 13:50:00,57.12,57.18,57.12,57.14,148813.0,47.9636,48.0139,47.9636,47.9804,148813.0
2020-01-17 14:00:00,57.14,57.23,57.13,57.23,99178.0,47.9804,48.0559,47.972,48.0559,99178.0
2020-01-17 14:10:00,57.23,57.29,57.21,57.27,128302.0,48.0559,48.1063,48.0391,48.0895,128302.0
2020-01-17 14:20:00,57.27,57.34,57.26,57.34,181576.0,48.0895,48.1483,48.0811,48.1483,181576.0
2020-01-17 14:30:00,57.34,57.38,57.32,57.36,255840.0,48.1483,48.1819,48.1315,48.1651,255840.0
2020-01-17 14:40:00,57.37,57.37,57.31,57.33,172229.0,48.1735,48.1735,48.1231,48.1399,172229.0
2020-01-17 14:50:00,57.33,57.38,57.32,57.38,174000.0,48.1399,48.1819,48.1315,48.1819,174000.0
2020-01-17 15:00:00,57.38,57.38,57.27,57.3,261082.0,48.1819,48.1819,48.0895,48.1147,261082.0
2020-01-17 15:10:00,57.3,57.33,57.28,57.28,238021.0,48.1147,48.1399,48.0979,48.0979,238021.0
2020-01-17 15:20:00,57.29,57.34,57.27,57.34,211434.0,48.1063,48.1483,48.0895,48.1483,211434.0
2020-01-17 15:30:00,57.33,57.38,57.31,57.31,330420.0,48.1399,48.1819,48.1231,48.1231,330420.0
2020-01-17 15:40:00,57.31,57.41,57.28,57.39,698297.0,48.1231,48.2071,48.0979,48.1903,698297.0
2020-01-17 15:50:00,57.39,57.57,57.39,57.5,1632589.0,48.1903,48.3414,48.1903,48.2826,1632589.0
2020-01-21 09:30:00,55.88,56.48,55.77,56.26,2651579.0,46.9223,47.4262,46.83,47.2414,2651579.0
2020-01-21 09:40:00,56.27,56.44,56.14,56.35,741136.0,47.2498,47.3926,47.1407,47.317,741136.0
2020-01-21 09:50:00,56.35,56.36,55.99,55.99,711836.0,47.317,47.3254,47.0147,47.0147,711836.0
2020-01-21 10:00:00,55.99,55.99,55.83,55.89,545862.0,47.0147,47.0147,46.8803,46.9307,545862.0
2020-01-21 10:10:00,55.89,55.9,55.55,55.71,601469.0,46.9307,46.9391,46.6452,46.7796,601469.0
2020-01-21 10:20:00,55.7,55.81,55.62,55.72,369930.0,46.7712,46.8636,46.704,46.788,369930.0
2020-01-21 10:30:00,55.72,55.82,55.63,55.66,339833.0,46.788,46.872,46.7124,46.7376,339833.0
2020-01-21 10:40:00,55.66,55.75,55.59,55.68,320635.0,46.7376,46.8132,46.6788,46.7544,320635.0
2020-01-21 10:50:00,55.67,55.71,55.59,55.63,510763.0,46.746,46.7796,46.6788,46.7124,510763.0
2020-01-21 11:00:00,55.63,55.63,55.45,55.54,614125.0,46.7124,46.7124,46.5613,46.6368,614125.0
2020-01-21 11:10:00,55.54,55.54,55.41,55.49,365086.0,46.6368,46.6368,46.5277,46.5949,365086.0
2020-01-21 11:20:00,55.49,55.51,55.33,55.4,303855.0,46.5949,46.6116,46.4605,46.5193,303855.0
2020-01-21 11:30:00,55.41,55.53,55.38,55.46,312498.0,46.5277,46.6284,46.5025,46.5697,312498.0
2020-01-21 11:40:00,55.47,55.54,55.46,55.52,338189.0,46.5781,46.6368,46.5697,46.62,338189.0
2020-01-21 11:50:00,55.53,55.67,55.52,55.64,313198.0,46.6284,46.746,46.62,46.7208,313198.0
2020-01-21 12:00:00,55.63,55.65,55.53,55.59,274839.0,46.7124,46.7292,46.6284,46.6788,274839.0
2020-01-21 12:10:00,55.59,55.59,55.52,55.52,176388.0,46.6788,46.6788,46.62,46.62,176388.0
2020-01-21 12:20:00,55.53,55.53,55.45,55.48,177093.0,46.6284,46.6284,46.5613,46.5865,177093.0
2020-01-21 12:30:00,55.48,55.54,55.47,55.54,156882.0,46.5865,46.6368,46.5781,46.6368,156882.0
2020-01-21 12:40:00,55.53,55.53,55.45,55.47,171281.0,46.6284,46.6284,46.5613,46.5781,171281.0
2020-01-21 12:50:00,55.47,55.49,55.41,55.41,157244.0,46.5781,46.5949,46.5277,46.5277,157244.0
2020-01-21 13:00:00,55.41,55.42,55.35,55.38,226913.0,46.5277,46.5361,46.4773,46.5025,226913.0
2020-01-21 13:10:00,55.38,55.4,55.23,55.24,240768.0,46.5025,46.5193,46.3765,46.3849,240768.0
2020-01-21 13:20:00,55.24,55.28,55.18,55.28,175789.0,46.3849,46.4185,46.3345,46.4185,175789.0
2020-01-21 13:30:00,55.28,55.37,55.26,55.36,167532.0,46.4185,46.4941,46.4017,46.4857,167532.0
2020-01-21 13:40:00,55.36,55.46,55.34,55.39,180797.0,46.4857,46.5697,46.4689,46.5109,180797.0
2020-01-21 13:50:00,55.4,55.45,55.33,55.37,158273.0,46.5193,46.5613,46.4605,46.4941,158273.0
2020-01-21 14:00:00,55.36,55.52,55.34,55.49,254816.0,46.4857,46.62,46.4689,46.5949,254816.0
2020-01-21 14:10:00,55.5,55.69,55.49,55.68,235202.0,46.6032,46.7628,46.5949,46.7544,235202.0
2020-01-21 14:20:00,55.69,55.7,55.65,55.68,155972.0,46.7628,46.7712,46.7292,46.7544,155972.0
2020-01-21 14:30:00,55.69,55.81,55.68,55.81,343771.0,46.7628,46.8636,46.7544,46.8636,343771.0
2020-01-21 14:40:00,55.8,55.87,55.73,55.86,299612.0,46.8552,46.9139,46.7964,46.9055,299612.0
2020-01-21 14:50:00,55.85,55.91,55.83,55.9,305660.0,46.8971,46.9475,46.8803,46.9391,305660.0
2020-01-21 15:00:00,55.9,56.0,55.89,55.99,412826.0,46.9391,47.0231,46.9307,47.0147,412826.0
2020-01-21 15:10:00,55.99,56.08,55.98,56.02,466399.0,47.0147,47.0903,47.0063,47.0399,466399.0
2020-01-21 15:20:00,56.02,56.02,55.85,55.89,284577.0,47.0399,47.0399,46.8971,46.9307,284577.0
2020-01-21 15:30:00,55.89,55.96,55.84,55.89,327757.0,46.9307,46.9895,46.8887,46.9307,327757.0
2020-01-21 15:40:00,55.89,55.92,55.82,55.91,660619.0,46.9307,46.9559,46.872,46.9475,660619.0
2020-01-21 15:50:00,55.9,55.99,55.86,55.91,1929139.0,46.9391,47.0147,46.9055,46.9475,1929139.0
2020-01-22 09:30:00,56.18,56.51,56.11,56.43,897951.0,47.1742,47.4513,47.1155,47.3842,897951.0
2020-01-22 09:40:00,56.43,56.43,56.21,56.25,433443.0,47.3842,47.3842,47.1994,47.233,433443.0
2020-01-22 09:50:00,56.25,56.28,56.15,56.27,236290.0,47.233,47.2582,47.1491,47.2498,236290.0
2020-01-22 10:00:00,56.28,56.28,56.1,56.24,251434.0,47.2582,47.2582,47.1071,47.2246,251434.0
2020-01-22 10:10:00,56.24,56.25,56.13,56.2,239581.0,47.2246,47.233,47.1323,47.191,239581.0
2020-01-22 10:20:00,56.19,56.27,56.14,56.24,209611.0,47.1826,47.2498,47.1407,47.2246,209611.0
2020-01-22 10:30:00,56.24,56.24,56.11,56.16,194266.0,47.2246,47.2246,47.1155,47.1574,194266.0
2020-01-22 10:40:00,56.16,56.24,56.15,56.17,211872.0,47.1574,47.2246,47.1491,47.1658,211872.0
2020-01-22 10:50:00,56.17,56.21,56.05,56.06,247623.0,47.1658,47.1994,47.0651,47.0735,247623.0
2020-01-22 11:00:00,56.07,56.09,56.0,56.06,199892.0,47.0819,47.0987,47.0231,47.0735,199892.0
2020-01-22 11:10:00,56.06,56.07,55.95,56.02,207299.0,47.0735,47.0819,46.9811,47.0399,207299.0
2020-01-22 11:20:00,56.01,56.02,55.96,55.98,143566.0,47.0315,47.0399,46.9895,47.0063,143566.0
2020-01-22 11:30:00,55.97,56.07,55.96,56.05,202686.0,46.9979,47.0819,46.9895,47.0651,202686.0
2020-01-22 11:40:00,56.05,56.12,56.03,56.11,108719.0,47.0651,47.1239,47.0483,47.1155,108719.0
2020-01-22 11:50:00,56.1,56.12,56.02,56.04,109099.0,47.1071,47.1239,47.0399,47.0567,109099.0
2020-01-22 12:00:00,56.04,56.11,56.0,56.1,189826.0,47.0567,47.1155,47.0231,47.1071,189826.0
2020-01-22 12:10:00,56.1,56.13,55.99,56.0,214112.0,47.1071,47.1323,47.0147,47.0231,214112.0
2020-01-22 12:20:00,55.99,56.07,55.96,56.04,255069.0,47.0147,47.0819,46.9895,47.0567,255069.0
2020-01-22 12:30:00,56.05,56.1,56.03,56.1,122986.0,47.0651,47.1071,47.0483,47.1071,122986.0
2020-01-22 12:40:00,56.1,56.14,56.09,56.11,104755.0,47.1071,47.1407,47.0987,47.1155,104755.0
2020-01-22 12:50:00,56.12,56.15,56.1,56.15,124606.0,47.1239,47.1491,47.1071,47.1491,124606.0
2020-01-22 13:00:00,56.14,56.14,56.08,56.08,96703.0,47.1407,47.1407,47.0903,47.0903,96703.0
2020-01-22 13:10:00,56.09,56.15,56.07,56.15,110059.0,47.0987,47.1491,47.0819,47.1491,110059.0
2020-01-22 13:20:00,56.15,56.2,56.14,56.19,113714.0,47.1491,47.191,47.1407,47.1826,113714.0
2020-01-22 13:30:00,56.19,56.3,56.18,56.27,165070.0,47.1826,47.275,47.1742,47.2498,165070.0
2020-01-22 13:40:00,56.27,56.27,56.2,56.23,132153.0,47.2498,47.2498,47.191,47.2162,132153.0
2020-01-22 13:50:00,56.23,56.24,56.12,56.14,160519.0,47.2162,47.2246,47.1239,47.1407,160519.0
2020-01-22 14:00:00,56.14,56.21,56.13,56.15,74040.0,47.1407,47.1994,47.1323,47.1491,74040.0
2020-01-22 14:10:00,56.15,56.19,56.12,56.17,180192.0,47.1491,47.1826,47.1239,47.1658,180192.0
2020-01-22 14:20:00,56.16,56.18,56.09,56.1,161266.0,47.1574,47.1742,47.0987,47.1071,161266.0
2020-01-22 14:30:00,56.11,56.15,56.05,56.15,144480.0,47.1155,47.1491,47.0651,47.1491,144480.0
2020-01-22 14:40:00,56.15,56.17,56.11,56.13,213207.0,47.1491,47.1658,47.1155,47.1323,213207.0
2020-01-22 14:50:00,56.13,56.14,56.08,56.1,155661.0,47.1323,47.1407,47.0903,47.1071,155661.0
2020-01-22 15:00:00,56.1,56.1,55.98,55.98,147511.0,47.1071,47.1071,47.0063,47.0063,147511.0
2020-01-22 15:10:00,55.98,56.0,55.88,55.91,144879.0,47.0063,47.0231,46.9223,46.9475,144879.0
2020-01-22 15:20:00,55.91,55.92,55.86,55.9,216553.0,46.9475,46.9559,46.9055,46.9391,216553.0
2020-01-22 15:30:00,55.9,55.99,55.89,55.95,290303.0,46.9391,47.0147,46.9307,46.9811,290303.0
2020-01-22 15:40:00,55.95,55.98,55.9,55.97,328930.0,46.9811,47.0063,46.9391,46.9979,328930.0
2020-01-22 15:50:00,55.97,55.99,55.85,55.85,779415.0,46.9979,47.0147,46.8971,46.8971,779415.0
2020-01-23 09:30:00,55.22,55.52,55.01,55.13,513366.0,46.3681,46.62,46.1918,46.2926,513366.0
2020-01-23 09:40:00,55.14,55.32,55.12,55.22,253408.0,46.301,46.4521,46.2842,46.3681,253408.0
2020-01-23 09:50:00,55.22,55.23,55.05,55.15,387613.0,46.3681,46.3765,46.2254,46.3094,387613.0
2020-01-23 10:00:00,55.16,55.18,55.03,55.11,344448.0,46.3178,46.3345,46.2086,46.2758,344448.0
2020-01-23 10:10:00,55.1,55.16,55.02,55.07,292811.0,46.2674,46.3178,46.2002,46.2422,292811.0
2020-01-23 10:20:00,55.08,55.09,54.8,54.96,630900.0,46.2506,46.259,46.0155,46.1498,630900.0
2020-01-23 10:30:00,54.95,55.28,54.95,55.27,249788.0,46.1414,46.4185,46.1414,46.4101,249788.0
2020-01-23 10:40:00,55.28,55.36,55.25,55.3,131894.0,46.4185,46.4857,46.3933,46.4353,131894.0
2020-01-23 10:50:00,55.3,55.35,55.19,55.23,262771.0,46.4353,46.4773,46.3429,46.3765,262771.0
2020-01-23 11:00:00,55.24,55.32,55.22,55.26,249039.0,46.3849,46.4521,46.3681,46.4017,249039.0
2020-01-23 11:10:00,55.26,55.31,55.24,55.26,221459.0,46.4017,46.4437,46.3849,46.4017,221459.0
2020-01-23 11:20:00,55.26,55.3,55.22,55.28,187124.0,46.4017,46.4353,46.3681,46.4185,187124.0
2020-01-23 11:30:00,55.28,55.36,55.27,55.35,162428.0,46.4185,46.4857,46.4101,46.4773,162428.0
2020-01-23 11:40:00,55.35,55.38,55.26,55.28,140820.0,46.4773,46.5025,46.4017,46.4185,140820.0
2020-01-23 11:50:00,55.28,55.35,55.22,55.33,132503.0,46.4185,46.4773,46.3681,46.4605,132503.0
2020-01-23 12:00:00,55.32,55.38,55.27,55.37,93969.0,46.4521,46.5025,46.4101,46.4941,93969.0
2020-01-23 12:10:00,55.37,55.43,55.37,55.38,96761.0,46.4941,46.5445,46.4941,46.5025,96761.0
2020-01-23 12:20:00,55.38,55.43,55.38,55.41,62956.0,46.5025,46.5445,46.5025,46.5277,62956.0
2020-01-23 12:30:00,55.41,55.5,55.41,55.49,73379.0,46.5277,46.6032,46.5277,46.5949,73379.0
2020-01-23 12:40:00,55.49,55.57,55.47,55.55,138504.0,46.5949,46.662,46.5781,46.6452,138504.0
2020-01-23 12:50:00,55.55,55.58,55.47,55.52,171739.0,46.6452,46.6704,46.5781,46.62,171739.0
2020-01-23 13:00:00,55.51,55.56,55.49,55.53,112825.0,46.6116,46.6536,46.5949,46.6284,112825.0
2020-01-23 13:10:00,55.52,55.53,55.42,55.51,123539.0,46.62,46.6284,46.5361,46.6116,123539.0
2020-01-23 13:20:00,55.51,55.63,55.5,55.55,119896.0,46.6116,46.7124,46.6032,46.6452,119896.0
2020-01-23 13:30:00,55.54,55.6,55.54,55.58,76002.0,46.6368,46.6872,46.6368,46.6704,76002.0
2020-01-23 13:40:00,55.59,55.65,55.55,55.56,138388.0,46.6788,46.7292,46.6452,46.6536,138388.0
2020-01-23 13:50:00,55.55,55.6,55.52,55.57,79434.0,46.6452,46.6872,46.62,46.662,79434.0
2020-01-23 14:00:00,55.58,55.61,55.53,55.56,102579.0,46.6704,46.6956,46.6284,46.6536,102579.0
2020-01-23 14:10:00,55.56,55.59,55.51,55.53,71607.0,46.6536,46.6788,46.6116,46.6284,71607.0
2020-01-23 14:20:00,55.53,55.53,55.45,55.47,137679.0,46.6284,46.6284,46.5613,46.5781,137679.0
2020-01-23 14:30:00,55.47,55.52,55.46,55.48,111405.0,46.5781,46.62,46.5697,46.5865,111405.0
2020-01-23 14:40:00,55.48,55.58,55.47,55.57,120678.0,46.5865,46.6704,46.5781,46.662,120678.0
2020-01-23 14:50:00,55.57,55.59,55.52,55.54,93783.0,46.662,46.6788,46.62,46.6368,93783.0
2020-01-23 15:00:00,55.54,55.55,55.45,55.48,110531.0,46.6368,46.6452,46.5613,46.5865,110531.0
2020-01-23 15:10:00,55.48,55.5,55.43,55.45,139475.0,46.5865,46.6032,46.5445,46.5613,139475.0
2020-01-23 15:20:00,55.45,55.58,55.43,55.55,184653.0,46.5613,46.6704,46.5445,46.6452,184653.0
2020-01-23 15:30:00,55.55,55.58,55.45,55.46,179904.0,46.6452,46.6704,46.5613,46.5697,179904.0
2020-01-23 15:40:00,55.46,55.49,55.4,55.42,271382.0,46.5697,46.5949,46.5193,46.5361,271382.0
2020-01-23 15:50:00,55.42,55.55,55.37,55.53,861841.0,46.5361,46.6452,46.4941,46.6284,861841.0
2020-01-24 09:30:00,55.53,55.61,55.38,55.47,271527.0,46.6284,46.6956,46.5025,46.5781,271527.0
2020-01-24 09:40:00,55.47,55.54,55.33,55.47,148651.0,46.5781,46.6368,46.4605,46.5781,148651.0
2020-01-24 09:50:00,55.47,55.55,55.39,55.54,152846.0,46.5781,46.6452,46.5109,46.6368,152846.0
2020-01-24 10:00:00,55.55,55.55,55.24,55.3,177039.0,46.6452,46.6452,46.3849,46.4353,177039.0
2020-01-24 10:10:00,55.3,55.31,55.1,55.11,200049.0,46.4353,46.4437,46.2674,46.2758,200049.0
2020-01-24 10:20:00,55.11,55.12,54.87,54.89,276723.0,46.2758,46.2842,46.0742,46.091,276723.0
2020-01-24 10:30:00,54.9,54.97,54.89,54.91,202855.0,46.0994,46.1582,46.091,46.1078,202855.0
2020-01-24 10:40:00,54.91,54.93,54.79,54.82,172030.0,46.1078,46.1246,46.0071,46.0323,172030.0
2020-01-24 10:50:00,54.82,54.9,54.81,54.88,116227.0,46.0323,46.0994,46.0239,46.0826,116227.0
2020-01-24 11:00:00,54.88,54.96,54.85,54.94,239260.0,46.0826,46.1498,46.0574,46.133,239260.0
2020-01-24 11:10:00,54.94,54.99,54.82,54.83,131215.0,46.133,46.175,46.0323,46.0407,131215.0
2020-01-24 11:20:00,54.83,54.85,54.72,54.79,167538.0,46.0407,46.0574,45.9483,46.0071,167538.0
2020-01-24 11:30:00,54.78,54.82,54.73,54.78,113996.0,45.9987,46.0323,45.9567,45.9987,113996.0
2020-01-24 11:40:00,54.78,54.79,54.64,54.66,149569.0,45.9987,46.0071,45.8811,45.8979,149569.0
2020-01-24 11:50:00,54.66,54.67,54.44,54.47,353127.0,45.8979,45.9063,45.7132,45.7384,353127.0
2020-01-24 12:00:00,54.46,54.46,54.32,54.33,192362.0,45.73,45.73,45.6124,45.6208,192362.0
2020-01-24 12:10:00,54.33,54.34,54.1,54.14,368339.0,45.6208,45.6292,45.4277,45.4613,368339.0
2020-01-24 12:20:00,54.14,54.23,54.1,54.19,241506.0,45.4613,45.5368,45.4277,45.5032,241506.0
2020-01-24 12:30:00,54.19,54.4,54.15,54.4,329369.0,45.5032,45.6796,45.4697,45.6796,329369.0
2020-01-24 12:40:00,54.39,54.47,54.33,54.4,186824.0,45.6712,45.7384,45.6208,45.6796,186824.0
2020-01-24 12:50:00,54.4,54.48,54.38,54.48,89294.0,45.6796,45.7468,45.6628,45.7468,89294.0
2020-01-24 13:00:00,54.48,54.48,54.33,54.39,83634.0,45.7468,45.7468,45.6208,45.6712,83634.0
2020-01-24 13:10:00,54.39,54.42,54.32,54.39,101536.0,45.6712,45.6964,45.6124,45.6712,101536.0
2020-01-24 13:20:00,54.38,54.46,54.38,54.41,93538.0,45.6628,45.73,45.6628,45.688,93538.0
2020-01-24 13:30:00,54.4,54.41,54.3,54.35,80742.0,45.6796,45.688,45.5956,45.6376,80742.0
2020-01-24 13:40:00,54.34,54.35,54.25,54.3,81178.0,45.6292,45.6376,45.5536,45.5956,81178.0
2020-01-24 13:50:00,54.3,54.4,54.29,54.38,122350.0,45.5956,45.6796,45.5872,45.6628,122350.0
2020-01-24 14:00:00,54.38,54.39,54.28,54.35,93409.0,45.6628,45.6712,45.5788,45.6376,93409.0
2020-01-24 14:10:00,54.35,54.39,54.24,54.25,444303.0,45.6376,45.6712,45.5452,45.5536,444303.0
2020-01-24 14:20:00,54.25,54.33,54.19,54.27,113352.0,45.5536,45.6208,45.5032,45.5704,113352.0
2020-01-24 14:30:00,54.27,54.36,54.2,54.24,148700.0,45.5704,45.646,45.5116,45.5452,148700.0
2020-01-24 14:40:00,54.25,54.28,54.17,54.24,114799.0,45.5536,45.5788,45.4865,45.5452,114799.0
2020-01-24 14:50:00,54.25,54.4,54.23,54.4,126747.0,45.5536,45.6796,45.5368,45.6796,126747.0
2020-01-24 15:00:00,54.4,54.48,54.36,54.46,145304.0,45.6796,45.7468,45.646,45.73,145304.0
2020-01-24 15:10:00,54.46,54.55,54.44,54.53,124941.0,45.73,45.8055,45.7132,45.7887,124941.0
2020-01-24 15:20:00,54.53,54.59,54.52,54.56,134540.0,45.7887,45.8391,45.7803,45.8139,134540.0
2020-01-24 15:30:00,54.55,54.56,54.41,54.42,221271.0,45.8055,45.8139,45.688,45.6964,221271.0
2020-01-24 15:40:00,54.42,54.46,54.36,54.41,300958.0,45.6964,45.73,45.646,45.688,300958.0
2020-01-24 15:50:00,54.41,54.59,54.37,54.55,849958.0,45.688,45.8391,45.6544,45.8055,849958.0
2020-01-27 09:30:00,53.0,53.23,52.93,53.06,651176.0,44.504,44.6971,44.4452,44.5544,651176.0
2020-01-27 09:40:00,53.06,53.51,52.98,53.48,393522.0,44.5544,44.9322,44.4872,44.9071,393522.0
2020-01-27 09:50:00,53.49,53.7,53.31,53.41,205592.0,44.9155,45.0918,44.7643,44.8483,205592.0
2020-01-27 10:00:00,53.4,53.41,53.15,53.3,242661.0,44.8399,44.8483,44.63,44.7559,242661.0
2020-01-27 10:10:00,53.31,53.32,53.18,53.2,223170.0,44.7643,44.7727,44.6551,44.6719,223170.0
2020-01-27 10:20:00,53.2,53.42,53.15,53.41,291333.0,44.6719,44.8567,44.63,44.8483,291333.0
2020-01-27 10:30:00,53.42,53.43,53.16,53.29,218220.0,44.8567,44.8651,44.6384,44.7475,218220.0
2020-01-27 10:40:00,53.29,53.29,52.99,53.0,233498.0,44.7475,44.7475,44.4956,44.504,233498.0
2020-01-27 10:50:00,53.0,53.03,52.9,53.01,194162.0,44.504,44.5292,44.42,44.5124,194162.0
2020-01-27 11:00:00,53.01,53.05,52.95,52.98,284767.0,44.5124,44.546,44.462,44.4872,284767.0
2020-01-27 11:10:00,52.98,53.04,52.87,52.89,196584.0,44.4872,44.5376,44.3948,44.4116,196584.0
2020-01-27 11:20:00,52.89,53.0,52.86,52.96,249856.0,44.4116,44.504,44.3864,44.4704,249856.0
2020-01-27 11:30:00,52.96,53.03,52.88,53.02,267599.0,44.4704,44.5292,44.4032,44.5208,267599.0
2020-01-27 11:40:00,53.02,53.14,52.98,53.03,200938.0,44.5208,44.6216,44.4872,44.5292,200938.0
2020-01-27 11:50:00,53.03,53.1,53.01,53.04,147242.0,44.5292,44.588,44.5124,44.5376,147242.0
2020-01-27 12:00:00,53.03,53.04,52.92,53.03,363828.0,44.5292,44.5376,44.4368,44.5292,363828.0
2020-01-27 12:10:00,53.02,53.24,53.01,53.15,291089.0,44.5208,44.7055,44.5124,44.63,291089.0
2020-01-27 12:20:00,53.15,53.26,53.14,53.21,115312.0,44.63,44.7223,44.6216,44.6803,115312.0
2020-01-27 12:30:00,53.2,53.3,53.2,53.3,131915.0,44.6719,44.7559,44.6719,44.7559,131915.0
2020-01-27 12:40:00,53.29,53.33,53.24,53.25,72873.0,44.7475,44.7811,44.7055,44.7139,72873.0
2020-01-27 12:50:00,53.25,53.26,53.18,53.2,89777.0,44.7139,44.7223,44.6551,44.6719,89777.0
2020-01-27 13:00:00,53.19,53.31,53.19,53.22,126268.0,44.6635,44.7643,44.6635,44.6887,126268.0
2020-01-27 13:10:00,53.21,53.24,53.1,53.12,157595.0,44.6803,44.7055,44.588,44.6048,157595.0
2020-01-27 13:20:00,53.13,53.24,53.12,53.22,141858.0,44.6132,44.7055,44.6048,44.6887,141858.0
2020-01-27 13:30:00,53.21,53.3,53.2,53.27,120545.0,44.6803,44.7559,44.6719,44.7307,120545.0
2020-01-27 13:40:00,53.27,53.28,53.2,53.21,94097.0,44.7307,44.7391,44.6719,44.6803,94097.0
2020-01-27 13:50:00,53.21,53.22,53.13,53.16,137135.0,44.6803,44.6887,44.6132,44.6384,137135.0
2020-01-27 14:00:00,53.17,53.17,53.07,53.11,134193.0,44.6468,44.6468,44.5628,44.5964,134193.0
2020-01-27 14:10:00,53.1,53.21,53.1,53.2,190592.0,44.588,44.6803,44.588,44.6719,190592.0
2020-01-27 14:20:00,53.19,53.2,53.1,53.2,69224.0,44.6635,44.6719,44.588,44.6719,69224.0
2020-01-27 14:30:00,53.19,53.22,53.11,53.18,111335.0,44.6635,44.6887,44.5964,44.6551,111335.0
2020-01-27 14:40:00,53.18,53.2,53.1,53.11,109810.0,44.6551,44.6719,44.588,44.5964,109810.0
2020-01-27 14:50:00,53.1,53.12,53.04,53.1,138854.0,44.588,44.6048,44.5376,44.588,138854.0
2020-01-27 15:00:00,53.1,53.15,53.07,53.11,184167.0,44.588,44.63,44.5628,44.5964,184167.0
2020-01-27 15:10:00,53.11,53.27,53.05,53.25,164131.0,44.5964,44.7307,44.546,44.7139,164131.0
2020-01-27 15:20:00,53.25,53.28,53.18,53.18,180883.0,44.7139,44.7391,44.6551,44.6551,180883.0
2020-01-27 15:30:00,53.18,53.25,53.13,53.23,326449.0,44.6551,44.7139,44.6132,44.6971,326449.0
2020-01-27 15:40:00,53.23,53.28,53.17,53.18,387293.0,44.6971,44.7391,44.6468,44.6551,387293.0
2020-01-27 15:50:00,53.18,53.22,53.1,53.1,762684.0,44.6551,44.6887,44.588,44.588,762684.0
2020-01-28 09:30:00,53.8,54.08,53.62,53.63,498688.0,45.1758,45.4109,45.0246,45.033,498688.0
2020-01-28 09:40:00,53.62,53.63,53.37,53.46,198120.0,45.0246,45.033,44.8147,44.8903,198120.0
2020-01-28 09:50:00,53.46,53.56,53.42,53.46,145951.0,44.8903,44.9742,44.8567,44.8903,145951.0
2020-01-28 10:00:00,53.47,53.66,53.46,53.66,239779.0,44.8987,45.0582,44.8903,45.0582,239779.0
2020-01-28 10:10:00,53.66,53.87,53.64,53.81,236651.0,45.0582,45.2345,45.0414,45.1842,236651.0
2020-01-28 10:20:00,53.81,53.98,53.74,53.96,283333.0,45.1842,45.3269,45.1254,45.3101,283333.0
2020-01-28 10:30:00,53.95,54.06,53.94,54.04,273541.0,45.3017,45.3941,45.2933,45.3773,273541.0
2020-01-28 10:40:00,54.04,54.15,54.0,54.05,190570.0,45.3773,45.4697,45.3437,45.3857,190570.0
2020-01-28 10:50:00,54.05,54.12,54.01,54.12,199746.0,45.3857,45.4445,45.3521,45.4445,199746.0
2020-01-28 11:00:00,54.12,54.14,53.96,53.99,181819.0,45.4445,45.4613,45.3101,45.3353,181819.0
2020-01-28 11:10:00,53.98,54.16,53.97,54.12,170901.0,45.3269,45.4781,45.3185,45.4445,170901.0
2020-01-28 11:20:00,54.12,54.2,54.09,54.17,218944.0,45.4445,45.5116,45.4193,45.4865,218944.0
2020-01-28 11:30:00,54.16,54.24,54.12,54.2,191704.0,45.4781,45.5452,45.4445,45.5116,191704.0
2020-01-28 11:40:00,54.2,54.2,54.09,54.15,110468.0,45.5116,45.5116,45.4193,45.4697,110468.0
2020-01-28 11:50:00,54.15,54.36,54.14,54.33,214500.0,45.4697,45.646,45.4613,45.6208,214500.0
2020-01-28 12:00:00,54.33,54.35,54.26,54.26,143652.0,45.6208,45.6376,45.562,45.562,143652.0
2020-01-28 12:10:00,54.27,54.34,54.27,54.32,123548.0,45.5704,45.6292,45.5704,45.6124,123548.0
2020-01-28 12:20:00,54.32,54.36,54.3,54.33,163777.0,45.6124,45.646,45.5956,45.6208,163777.0
2020-01-28 12:30:00,54.34,54.34,54.23,54.23,141886.0,45.6292,45.6292,45.5368,45.5368,141886.0
2020-01-28 12:40:00,54.23,54.38,54.2,54.37,144302.0,45.5368,45.6628,45.5116,45.6544,144302.0
2020-01-28 12:50:00,54.36,54.4,54.32,54.37,126427.0,45.646,45.6796,45.6124,45.6544,126427.0
2020-01-28 13:00:00,54.36,54.37,54.29,54.3,139369.0,45.646,45.6544,45.5872,45.5956,139369.0
2020-01-28 13:10:00,54.29,54.38,54.28,54.32,123560.0,45.5872,45.6628,45.5788,45.6124,123560.0
2020-01-28 13:20:00,54.32,54.35,54.28,54.35,95417.0,45.6124,45.6376,45.5788,45.6376,95417.0
2020-01-28 13:30:00,54.35,54.35,54.27,54.28,134333.0,45.6376,45.6376,45.5704,45.5788,134333.0
2020-01-28 13:40:00,54.28,54.34,54.27,54.3,88840.0,45.5788,45.6292,45.5704,45.5956,88840.0
2020-01-28 13:50:00,54.31,54.32,54.25,54.29,92003.0,45.604,45.6124,45.5536,45.5872,92003.0
2020-01-28 14:00:00,54.3,54.33,54.29,54.3,69493.0,45.5956,45.6208,45.5872,45.5956,69493.0
2020-01-28 14:10:00,54.3,54.43,54.29,54.37,135339.0,45.5956,45.7048,45.5872,45.6544,135339.0
2020-01-28 14:20:00,54.37,54.4,54.34,54.37,140406.0,45.6544,45.6796,45.6292,45.6544,140406.0
2020-01-28 14:30:00,54.37,54.42,54.35,54.36,116269.0,45.6544,45.6964,45.6376,45.646,116269.0
2020-01-28 14:40:00,54.36,54.44,54.35,54.35,95687.0,45.646,45.7132,45.6376,45.6376,95687.0
2020-01-28 14:50:00,54.36,54.36,54.23,54.25,189454.0,45.646,45.646,45.5368,45.5536,189454.0
2020-01-28 15:00:00,54.24,54.26,54.14,54.14,124568.0,45.5452,45.562,45.4613,45.4613,124568.0
2020-01-28 15:10:00,54.14,54.15,54.08,54.12,141952.0,45.4613,45.4697,45.4109,45.4445,141952.0
2020-01-28 15:20:00,54.12,54.19,54.11,54.19,130045.0,45.4445,45.5032,45.4361,45.5032,130045.0
2020-01-28 15:30:00,54.19,54.23,54.12,54.13,202402.0,45.5032,45.5368,45.4445,45.4529,202402.0
2020-01-28 15:40:00,54.13,54.19,54.1,54.18,222554.0,45.4529,45.5032,45.4277,45.4948,222554.0
2020-01-28 15:50:00,54.17,54.18,54.03,54.04,656803.0,45.4865,45.4948,45.3689,45.3773,656803.0
2020-01-29 09:30:00,54.48,54.55,54.28,54.33,245782.0,45.7468,45.8055,45.5788,45.6208,245782.0
2020-01-29 09:40:00,54.34,54.44,54.15,54.17,171307.0,45.6292,45.7132,45.4697,45.4865,171307.0
2020-01-29 09:50:00,54.16,54.18,54.01,54.06,162306.0,45.4781,45.4948,45.3521,45.3941,162306.0
2020-01-29 10:00:00,54.06,54.06,53.79,53.85,125661.0,45.3941,45.3941,45.1674,45.2177,125661.0
2020-01-29 10:10:00,53.85,54.0,53.8,53.96,454940.0,45.2177,45.3437,45.1758,45.3101,454940.0
2020-01-29 10:20:00,53.96,54.26,53.96,54.22,227266.0,45.3101,45.562,45.3101,45.5284,227266.0
2020-01-29 10:30:00,54.22,54.3,54.15,54.27,159310.0,45.5284,45.5956,45.4697,45.5704,159310.0
2020-01-29 10:40:00,54.27,54.32,54.26,54.29,93766.0,45.5704,45.6124,45.562,45.5872,93766.0
2020-01-29 10:50:00,54.29,54.38,54.22,54.27,126499.0,45.5872,45.6628,45.5284,45.5704,126499.0
2020-01-29 11:00:00,54.28,54.36,54.27,54.29,141313.0,45.5788,45.646,45.5704,45.5872,141313.0
2020-01-29 11:10:00,54.29,54.36,54.26,54.3,208425.0,45.5872,45.646,45.562,45.5956,208425.0
2020-01-29 11:20:00,54.31,54.47,54.3,54.42,366593.0,45.604,45.7384,45.5956,45.6964,366593.0
2020-01-29 11:30:00,54.42,54.45,54.31,54.32,152085.0,45.6964,45.7216,45.604,45.6124,152085.0
2020-01-29 11:40:00,54.32,54.36,54.27,54.31,138975.0,45.6124,45.646,45.5704,45.604,138975.0
2020-01-29 11:50:00,54.31,54.32,54.25,54.25,99944.0,45.604,45.6124,45.5536,45.5536,99944.0
2020-01-29 12:00:00,54.25,54.27,54.2,54.21,85440.0,45.5536,45.5704,45.5116,45.52,85440.0
2020-01-29 12:10:00,54.21,54.23,54.18,54.22,55399.0,45.52,45.5368,45.4948,45.5284,55399.0
2020-01-29 12:20:00,54.22,54.22,54.14,54.16,61769.0,45.5284,45.5284,45.4613,45.4781,61769.0
2020-01-29 12:30:00,54.16,54.18,54.12,54.15,55577.0,45.4781,45.4948,45.4445,45.4697,55577.0
2020-01-29 12:40:00,54.14,54.15,54.08,54.09,77635.0,45.4613,45.4697,45.4109,45.4193,77635.0
2020-01-29 12:50:00,54.09,54.1,54.04,54.05,64588.0,45.4193,45.4277,45.3773,45.3857,64588.0
2020-01-29 13:00:00,54.05,54.06,53.98,53.99,150938.0,45.3857,45.3941,45.3269,45.3353,150938.0
2020-01-29 13:10:00,53.99,54.07,53.99,54.06,167883.0,45.3353,45.4025,45.3353,45.3941,167883.0
2020-01-29 13:20:00,54.06,54.1,54.03,54.09,187707.0,45.3941,45.4277,45.3689,45.4193,187707.0
2020-01-29 13:30:00,54.1,54.18,54.09,54.1,92601.0,45.4277,45.4948,45.4193,45.4277,92601.0
2020-01-29 13:40:00,54.1,54.11,54.05,54.05,72017.0,45.4277,45.4361,45.3857,45.3857,72017.0
2020-01-29 13:50:00,54.05,54.11,54.02,54.11,89385.0,45.3857,45.4361,45.3605,45.4361,89385.0
2020-01-29 14:00:00,54.12,54.23,54.06,54.14,138941.0,45.4445,45.5368,45.3941,45.4613,138941.0
2020-01-29 14:10:00,54.14,54.19,54.13,54.15,113904.0,45.4613,45.5032,45.4529,45.4697,113904.0
2020-01-29 14:20:00,54.16,54.2,54.1,54.14,65283.0,45.4781,45.5116,45.4277,45.4613,65283.0
2020-01-29 14:30:00,54.14,54.15,54.03,54.08,129880.0,45.4613,45.4697,45.3689,45.4109,129880.0
2020-01-29 14:40:00,54.08,54.1,54.0,54.03,214615.0,45.4109,45.4277,45.3437,45.3689,214615.0
2020-01-29 14:50:00,54.02,54.04,53.92,53.94,114439.0,45.3605,45.3773,45.2765,45.2933,114439.0
2020-01-29 15:00:00,53.95,53.97,53.82,53.88,162741.0,45.3017,45.3185,45.1926,45.2429,162741.0
2020-01-29 15:10:00,53.87,53.9,53.75,53.82,133293.0,45.2345,45.2597,45.1338,45.1926,133293.0
2020-01-29 15:20:00,53.82,53.92,53.73,53.91,136262.0,45.1926,45.2765,45.117,45.2681,136262.0
2020-01-29 15:30:00,53.9,53.93,53.83,53.91,129359.0,45.2597,45.2849,45.201,45.2681,129359.0
2020-01-29 15:40:00,53.9,53.91,53.81,53.86,227123.0,45.2597,45.2681,45.1842,45.2261,227123.0
2020-01-29 15:50:00,53.87,53.88,53.68,53.69,587444.0,45.2345,45.2429,45.075,45.0834,587444.0
2020-01-30 09:30:00,52.61,53.13,52.5,52.96,592204.0,44.4638,44.9033,44.3708,44.7596,592204.0
2020-01-30 09:40:00,52.97,53.19,52.96,53.01,336858.0,44.7681,44.954,44.7596,44.8019,336858.0
2020-01-30 09:50:00,53.01,53.02,52.76,52.88,239589.0,44.8019,44.8103,44.5906,44.692,239589.0
2020-01-30 10:00:00,52.88,53.07,52.84,53.03,217497.0,44.692,44.8526,44.6582,44.8188,217497.0
2020-01-30 10:10:00,53.03,53.1,52.83,52.89,133302.0,44.8188,44.8779,44.6497,44.7005,133302.0
2020-01-30 10:20:00,52.88,52.93,52.84,52.92,102286.0,44.692,44.7343,44.6582,44.7258,102286.0
2020-01-30 10:30:00,52.92,52.92,52.65,52.65,195847.0,44.7258,44.7258,44.4976,44.4976,195847.0
2020-01-30 10:40:00,52.65,52.67,52.47,52.53,248766.0,44.4976,44.5145,44.3455,44.3962,248766.0
2020-01-30 10:50:00,52.53,52.54,52.4,52.47,130867.0,44.3962,44.4046,44.2863,44.3455,130867.0
2020-01-30 11:00:00,52.47,52.59,52.46,52.47,155837.0,44.3455,44.4469,44.337,44.3455,155837.0
2020-01-30 11:10:00,52.47,52.59,52.46,52.54,163416.0,44.3455,44.4469,44.337,44.4046,163416.0
2020-01-30 11:20:00,52.54,52.72,52.52,52.7,135316.0,44.4046,44.5568,44.3877,44.5399,135316.0
2020-01-30 11:30:00,52.71,52.73,52.59,52.69,148247.0,44.5483,44.5652,44.4469,44.5314,148247.0
2020-01-30 11:40:00,52.69,52.89,52.66,52.89,207766.0,44.5314,44.7005,44.5061,44.7005,207766.0
2020-01-30 11:50:00,52.89,52.97,52.83,52.85,118849.0,44.7005,44.7681,44.6497,44.6666,118849.0
2020-01-30 12:00:00,52.86,52.9,52.8,52.82,74482.0,44.6751,44.7089,44.6244,44.6413,74482.0
2020-01-30 12:10:00,52.81,52.82,52.75,52.8,64860.0,44.6328,44.6413,44.5821,44.6244,64860.0
2020-01-30 12:20:00,52.8,52.86,52.72,52.75,72498.0,44.6244,44.6751,44.5568,44.5821,72498.0
2020-01-30 12:30:00,52.75,52.8,52.6,52.65,94649.0,44.5821,44.6244,44.4554,44.4976,94649.0
2020-01-30 12:40:00,52.64,52.73,52.63,52.69,107543.0,44.4892,44.5652,44.4807,44.5314,107543.0
2020-01-30 12:50:00,52.69,52.81,52.67,52.76,94181.0,44.5314,44.6328,44.5145,44.5906,94181.0
2020-01-30 13:00:00,52.77,52.79,52.74,52.77,107154.0,44.599,44.6159,44.5737,44.599,107154.0
2020-01-30 13:10:00,52.77,52.87,52.74,52.75,80880.0,44.599,44.6835,44.5737,44.5821,80880.0
2020-01-30 13:20:00,52.75,52.88,52.74,52.85,68891.0,44.5821,44.692,44.5737,44.6666,68891.0
2020-01-30 13:30:00,52.85,52.89,52.77,52.85,79024.0,44.6666,44.7005,44.599,44.6666,79024.0
2020-01-30 13:40:00,52.84,52.88,52.82,52.83,64263.0,44.6582,44.692,44.6413,44.6497,64263.0
2020-01-30 13:50:00,52.82,52.85,52.77,52.81,60310.0,44.6413,44.6666,44.599,44.6328,60310.0
2020-01-30 14:00:00,52.81,52.88,52.81,52.87,73629.0,44.6328,44.692,44.6328,44.6835,73629.0
2020-01-30 14:10:00,52.87,52.97,52.86,52.97,65875.0,44.6835,44.7681,44.6751,44.7681,65875.0
2020-01-30 14:20:00,52.97,53.05,52.96,53.02,136647.0,44.7681,44.8357,44.7596,44.8103,136647.0
2020-01-30 14:30:00,53.02,53.09,52.99,53.09,142531.0,44.8103,44.8695,44.785,44.8695,142531.0
2020-01-30 14:40:00,53.09,53.4,53.09,53.35,305082.0,44.8695,45.1315,44.8695,45.0892,305082.0
2020-01-30 14:50:00,53.35,53.45,53.19,53.42,160867.0,45.0892,45.1737,44.954,45.1484,160867.0
2020-01-30 15:00:00,53.43,53.53,53.42,53.46,309376.0,45.1568,45.2414,45.1484,45.1822,309376.0
2020-01-30 15:10:00,53.45,53.52,53.39,53.49,192780.0,45.1737,45.2329,45.123,45.2075,192780.0
2020-01-30 15:20:00,53.49,53.61,53.46,53.52,135600.0,45.2075,45.309,45.1822,45.2329,135600.0
2020-01-30 15:30:00,53.51,53.61,53.51,53.59,155858.0,45.2245,45.309,45.2245,45.2921,155858.0
2020-01-30 15:40:00,53.58,53.75,53.56,53.71,261421.0,45.2836,45.4273,45.2667,45.3935,261421.0
2020-01-30 15:50:00,53.72,53.86,53.7,53.82,562637.0,45.4019,45.5203,45.385,45.4865,562637.0
2020-01-31 09:30:00,53.2,53.28,53.0,53.16,327793.0,44.9625,45.0301,44.7934,44.9286,327793.0
2020-01-31 09:40:00,53.16,53.16,52.87,52.87,257940.0,44.9286,44.9286,44.6835,44.6835,257940.0
2020-01-31 09:50:00,52.88,52.9,52.66,52.87,426800.0,44.692,44.7089,44.5061,44.6835,426800.0
2020-01-31 10:00:00,52.87,52.9,52.74,52.84,178456.0,44.6835,44.7089,44.5737,44.6582,178456.0
2020-01-31 10:10:00,52.85,53.01,52.83,52.97,195821.0,44.6666,44.8019,44.6497,44.7681,195821.0
2020-01-31 10:20:00,52.97,53.02,52.87,52.89,121698.0,44.7681,44.8103,44.6835,44.7005,121698.0
2020-01-31 10:30:00,52.88,52.99,52.86,52.86,129857.0,44.692,44.785,44.6751,44.6751,129857.0
2020-01-31 10:40:00,52.87,52.94,52.79,52.8,133499.0,44.6835,44.7427,44.6159,44.6244,133499.0
2020-01-31 10:50:00,52.8,52.8,52.64,52.72,127765.0,44.6244,44.6244,44.4892,44.5568,127765.0
2020-01-31 11:00:00,52.71,52.75,52.6,52.65,138601.0,44.5483,44.5821,44.4554,44.4976,138601.0
2020-01-31 11:10:00,52.65,52.78,52.53,52.73,178950.0,44.4976,44.6075,44.3962,44.5652,178950.0
2020-01-31 11:20:00,52.73,52.78,52.62,52.62,116267.0,44.5652,44.6075,44.4723,44.4723,116267.0
2020-01-31 11:30:00,52.63,52.7,52.51,52.6,100236.0,44.4807,44.5399,44.3793,44.4554,100236.0
2020-01-31 11:40:00,52.6,52.81,52.59,52.78,119116.0,44.4554,44.6328,44.4469,44.6075,119116.0
2020-01-31 11:50:00,52.78,52.95,52.74,52.94,97013.0,44.6075,44.7512,44.5737,44.7427,97013.0
2020-01-31 12:00:00,52.94,52.96,52.86,52.87,67777.0,44.7427,44.7596,44.6751,44.6835,67777.0
2020-01-31 12:10:00,52.87,52.9,52.72,52.73,81223.0,44.6835,44.7089,44.5568,44.5652,81223.0
2020-01-31 12:20:00,52.74,52.8,52.66,52.78,56796.0,44.5737,44.6244,44.5061,44.6075,56796.0
2020-01-31 12:30:00,52.77,52.77,52.48,52.5,127016.0,44.599,44.599,44.3539,44.3708,127016.0
2020-01-31 12:40:00,52.49,52.62,52.46,52.47,109276.0,44.3624,44.4723,44.337,44.3455,109276.0
2020-01-31 12:50:00,52.47,52.62,52.39,52.54,111664.0,44.3455,44.4723,44.2779,44.4046,111664.0
2020-01-31 13:00:00,52.54,52.64,52.46,52.49,108490.0,44.4046,44.4892,44.337,44.3624,108490.0
2020-01-31 13:10:00,52.49,52.52,52.44,52.46,85535.0,44.3624,44.3877,44.3201,44.337,85535.0
2020-01-31 13:20:00,52.46,52.55,52.41,52.48,86349.0,44.337,44.4131,44.2948,44.3539,86349.0
2020-01-31 13:30:00,52.48,52.52,52.4,52.46,80499.0,44.3539,44.3877,44.2863,44.337,80499.0
2020-01-31 13:40:00,52.45,52.51,52.38,52.44,105906.0,44.3286,44.3793,44.2694,44.3201,105906.0
2020-01-31 13:50:00,52.43,52.47,52.37,52.46,76100.0,44.3117,44.3455,44.261,44.337,76100.0
2020-01-31 14:00:00,52.47,52.59,52.47,52.57,147921.0,44.3455,44.4469,44.3455,44.43,147921.0
2020-01-31 14:10:00,52.57,52.59,52.46,52.49,79010.0,44.43,44.4469,44.337,44.3624,79010.0
2020-01-31 14:20:00,52.49,52.5,52.35,52.43,196379.0,44.3624,44.3708,44.2441,44.3117,196379.0
2020-01-31 14:30:00,52.43,52.57,52.4,52.53,257178.0,44.3117,44.43,44.2863,44.3962,257178.0
2020-01-31 14:40:00,52.54,52.56,52.46,52.46,138090.0,44.4046,44.4216,44.337,44.337,138090.0
2020-01-31 14:50:00,52.47,52.53,52.43,52.46,160743.0,44.3455,44.3962,44.3117,44.337,160743.0
2020-01-31 15:00:00,52.47,52.5,52.36,52.38,137551.0,44.3455,44.3708,44.2525,44.2694,137551.0
2020-01-31 15:10:00,52.38,52.38,52.2,52.28,267191.0,44.2694,44.2694,44.1173,44.1849,267191.0
2020-01-31 15:20:00,52.29,52.32,52.19,52.19,229328.0,44.1934,44.2187,44.1088,44.1088,229328.0
2020-01-31 15:30:00,52.19,52.21,51.98,51.98,380575.0,44.1088,44.1257,43.9314,43.9314,380575.0
2020-01-31 15:40:00,51.99,52.17,51.88,52.03,741843.0,43.9398,44.0919,43.8468,43.9736,741843.0
2020-01-31 15:50:00,52.03,52.32,52.0,52.24,1014153.0,43.9736,44.2187,43.9483,44.1511,1014153.0
2020-02-03 09:30:00,52.64,53.01,52.62,52.92,434970.0,44.4892,44.8019,44.4723,44.7258,434970.0
2020-02-03 09:40:00,52.93,52.99,52.82,52.94,251649.0,44.7343,44.785,44.6413,44.7427,251649.0
2020-02-03 09:50:00,52.94,53.04,52.86,52.98,218964.0,44.7427,44.8272,44.6751,44.7765,218964.0
2020-02-03 10:00:00,52.99,53.42,52.99,53.39,533966.0,44.785,45.1484,44.785,45.123,533966.0
2020-02-03 10:10:00,53.4,53.56,53.37,53.54,305825.0,45.1315,45.2667,45.1061,45.2498,305825.0
2020-02-03 10:20:00,53.54,53.59,53.46,53.53,270651.0,45.2498,45.2921,45.1822,45.2414,270651.0
2020-02-03 10:30:00,53.53,53.54,53.39,53.4,132305.0,45.2414,45.2498,45.123,45.1315,132305.0
2020-02-03 10:40:00,53.4,53.4,53.18,53.21,217348.0,45.1315,45.1315,44.9455,44.9709,217348.0
2020-02-03 10:50:00,53.2,53.27,53.18,53.25,103623.0,44.9625,45.0216,44.9455,45.0047,103623.0
2020-02-03 11:00:00,53.26,53.36,53.22,53.34,130398.0,45.0132,45.0977,44.9794,45.0808,130398.0
2020-02-03 11:10:00,53.34,53.35,53.04,53.09,123467.0,45.0808,45.0892,44.8272,44.8695,123467.0
2020-02-03 11:20:00,53.08,53.09,52.94,52.95,140259.0,44.861,44.8695,44.7427,44.7512,140259.0
2020-02-03 11:30:00,52.95,52.98,52.83,52.86,132932.0,44.7512,44.7765,44.6497,44.6751,132932.0
2020-02-03 11:40:00,52.85,52.88,52.68,52.7,220839.0,44.6666,44.692,44.523,44.5399,220839.0
2020-02-03 11:50:00,52.7,52.86,52.67,52.86,123150.0,44.5399,44.6751,44.5145,44.6751,123150.0
2020-02-03 12:00:00,52.86,52.86,52.76,52.8,113863.0,44.6751,44.6751,44.5906,44.6244,113863.0
2020-02-03 12:10:00,52.81,52.98,52.78,52.97,76340.0,44.6328,44.7765,44.6075,44.7681,76340.0
2020-02-03 12:20:00,52.98,53.07,52.97,53.03,123485.0,44.7765,44.8526,44.7681,44.8188,123485.0
2020-02-03 12:30:00,53.03,53.08,52.95,53.05,111817.0,44.8188,44.861,44.7512,44.8357,111817.0
2020-02-03 12:40:00,53.05,53.13,53.03,53.12,87102.0,44.8357,44.9033,44.8188,44.8948,87102.0
2020-02-03 12:50:00,53.13,53.2,53.11,53.18,91785.0,44.9033,44.9625,44.8864,44.9455,91785.0
2020-02-03 13:00:00,53.19,53.19,53.09,53.11,62851.0,44.954,44.954,44.8695,44.8864,62851.0
2020-02-03 13:10:00,53.1,53.11,52.98,53.06,96957.0,44.8779,44.8864,44.7765,44.8441,96957.0
2020-02-03 13:20:00,53.06,53.12,53.04,53.04,77790.0,44.8441,44.8948,44.8272,44.8272,77790.0
2020-02-03 13:30:00,53.04,53.12,52.99,53.1,101307.0,44.8272,44.8948,44.785,44.8779,101307.0
2020-02-03 13:40:00,53.11,53.11,53.03,53.05,50075.0,44.8864,44.8864,44.8188,44.8357,50075.0
2020-02-03 13:50:00,53.05,53.07,52.98,53.06,63503.0,44.8357,44.8526,44.7765,44.8441,63503.0
2020-02-03 14:00:00,53.07,53.07,52.9,52.91,167568.0,44.8526,44.8526,44.7089,44.7174,167568.0
2020-02-03 14:10:00,52.91,52.93,52.84,52.91,109268.0,44.7174,44.7343,44.6582,44.7174,109268.0
2020-02-03 14:20:00,52.91,52.93,52.75,52.8,185305.0,44.7174,44.7343,44.5821,44.6244,185305.0
2020-02-03 14:30:00,52.8,52.84,52.72,52.79,114316.0,44.6244,44.6582,44.5568,44.6159,114316.0
2020-02-03 14:40:00,52.79,52.92,52.75,52.89,89837.0,44.6159,44.7258,44.5821,44.7005,89837.0
2020-02-03 14:50:00,52.89,52.92,52.85,52.91,85563.0,44.7005,44.7258,44.6666,44.7174,85563.0
2020-02-03 15:00:00,52.91,52.96,52.9,52.93,113748.0,44.7174,44.7596,44.7089,44.7343,113748.0
2020-02-03 15:10:00,52.94,52.96,52.87,52.92,115161.0,44.7427,44.7596,44.6835,44.7258,115161.0
2020-02-03 15:20:00,52.92,52.97,52.89,52.93,142625.0,44.7258,44.7681,44.7005,44.7343,142625.0
2020-02-03 15:30:00,52.92,52.96,52.84,52.85,209980.0,44.7258,44.7596,44.6582,44.6666,209980.0
2020-02-03 15:40:00,52.84,52.89,52.68,52.69,313167.0,44.6582,44.7005,44.523,44.5314,313167.0
2020-02-03 15:50:00,52.69,52.71,52.58,52.59,625542.0,44.5314,44.5483,44.4385,44.4469,625542.0
2020-02-04 09:30:00,53.75,54.08,53.73,53.91,511428.0,45.4273,45.7062,45.4104,45.5625,511428.0
2020-02-04 09:40:00,53.92,54.08,53.86,54.04,313848.0,45.571,45.7062,45.5203,45.6724,313848.0
2020-02-04 09:50:00,54.05,54.05,53.89,53.97,209957.0,45.6808,45.6808,45.5456,45.6132,209957.0
2020-02-04 10:00:00,53.97,54.09,53.95,54.02,258834.0,45.6132,45.7146,45.5963,45.6555,258834.0
2020-02-04 10:10:00,54.02,54.06,53.91,54.01,161827.0,45.6555,45.6893,45.5625,45.647,161827.0
2020-02-04 10:20:00,54.01,54.23,53.97,54.23,161105.0,45.647,45.833,45.6132,45.833,161105.0
2020-02-04 10:30:00,54.23,54.34,54.19,54.31,170494.0,45.833,45.9259,45.7992,45.9006,170494.0
2020-02-04 10:40:00,54.3,54.33,54.23,54.3,219697.0,45.8921,45.9175,45.833,45.8921,219697.0
2020-02-04 10:50:00,54.29,54.33,54.2,54.29,176494.0,45.8837,45.9175,45.8076,45.8837,176494.0
2020-02-04 11:00:00,54.29,54.32,54.17,54.22,120651.0,45.8837,45.909,45.7823,45.8245,120651.0
2020-02-04 11:10:00,54.21,54.29,54.13,54.28,161243.0,45.8161,45.8837,45.7484,45.8752,161243.0
2020-02-04 11:20:00,54.28,54.41,54.28,54.35,148298.0,45.8752,45.9851,45.8752,45.9344,148298.0
2020-02-04 11:30:00,54.35,54.42,54.3,54.4,171103.0,45.9344,45.9935,45.8921,45.9766,171103.0
2020-02-04 11:40:00,54.4,54.48,54.36,54.36,267824.0,45.9766,46.0443,45.9428,45.9428,267824.0
2020-02-04 11:50:00,54.36,54.44,54.29,54.43,173003.0,45.9428,46.0104,45.8837,46.002,173003.0
2020-02-04 12:00:00,54.44,54.5,54.4,54.48,166872.0,46.0104,46.0612,45.9766,46.0443,166872.0
2020-02-04 12:10:00,54.48,54.55,54.44,54.5,225905.0,46.0443,46.1034,46.0104,46.0612,225905.0
2020-02-04 12:20:00,54.51,54.6,54.49,54.57,158102.0,46.0696,46.1457,46.0527,46.1203,158102.0
2020-02-04 12:30:00,54.57,54.58,54.53,54.57,142408.0,46.1203,46.1288,46.0865,46.1203,142408.0
2020-02-04 12:40:00,54.57,54.6,54.54,54.54,228979.0,46.1203,46.1457,46.095,46.095,228979.0
2020-02-04 12:50:00,54.55,54.55,54.49,54.5,137341.0,46.1034,46.1034,46.0527,46.0612,137341.0
2020-02-04 13:00:00,54.51,54.52,54.44,54.45,109567.0,46.0696,46.0781,46.0104,46.0189,109567.0
2020-02-04 13:10:00,54.44,54.49,54.3,54.31,112787.0,46.0104,46.0527,45.8921,45.9006,112787.0
2020-02-04 13:20:00,54.31,54.34,54.27,54.33,89581.0,45.9006,45.9259,45.8668,45.9175,89581.0
2020-02-04 13:30:00,54.33,54.36,54.3,54.32,82769.0,45.9175,45.9428,45.8921,45.909,82769.0
2020-02-04 13:40:00,54.32,54.48,54.29,54.43,122198.0,45.909,46.0443,45.8837,46.002,122198.0
2020-02-04 13:50:00,54.42,54.47,54.39,54.43,152054.0,45.9935,46.0358,45.9682,46.002,152054.0
2020-02-04 14:00:00,54.43,54.44,54.36,54.37,79419.0,46.002,46.0104,45.9428,45.9513,79419.0
2020-02-04 14:10:00,54.37,54.37,54.29,54.3,112403.0,45.9513,45.9513,45.8837,45.8921,112403.0
2020-02-04 14:20:00,54.29,54.31,54.2,54.23,107845.0,45.8837,45.9006,45.8076,45.833,107845.0
2020-02-04 14:30:00,54.23,54.29,54.18,54.23,133777.0,45.833,45.8837,45.7907,45.833,133777.0
2020-02-04 14:40:00,54.23,54.32,54.22,54.3,106058.0,45.833,45.909,45.8245,45.8921,106058.0
2020-02-04 14:50:00,54.3,54.31,54.2,54.23,119818.0,45.8921,45.9006,45.8076,45.833,119818.0
2020-02-04 15:00:00,54.22,54.22,54.17,54.19,153838.0,45.8245,45.8245,45.7823,45.7992,153838.0
2020-02-04 15:10:00,54.2,54.22,54.1,54.14,231192.0,45.8076,45.8245,45.7231,45.7569,231192.0
2020-02-04 15:20:00,54.15,54.15,54.07,54.14,183549.0,45.7654,45.7654,45.6977,45.7569,183549.0
2020-02-04 15:30:00,54.14,54.23,54.13,54.17,174976.0,45.7569,45.833,45.7484,45.7823,174976.0
2020-02-04 15:40:00,54.16,54.3,54.14,54.23,250206.0,45.7738,45.8921,45.7569,45.833,250206.0
2020-02-04 15:50:00,54.23,54.23,53.97,54.02,911312.0,45.833,45.833,45.6132,45.6555,911312.0
2020-02-05 09:30:00,54.86,55.09,54.85,54.97,459959.0,46.3654,46.5598,46.357,46.4584,459959.0
2020-02-05 09:40:00,54.96,55.03,54.78,55.01,244232.0,46.4499,46.5091,46.2978,46.4922,244232.0
2020-02-05 09:50:00,55.01,55.1,54.96,55.0,274606.0,46.4922,46.5683,46.4499,46.4837,274606.0
2020-02-05 10:00:00,54.99,55.15,54.97,55.01,208389.0,46.4753,46.6105,46.4584,46.4922,208389.0
2020-02-05 10:10:00,55.02,55.02,54.63,54.64,222130.0,46.5006,46.5006,46.171,46.1795,222130.0
2020-02-05 10:20:00,54.65,54.74,54.42,54.51,193480.0,46.1879,46.264,45.9935,46.0696,193480.0
2020-02-05 10:30:00,54.52,54.68,54.44,54.47,176226.0,46.0781,46.2133,46.0104,46.0358,176226.0
2020-02-05 10:40:00,54.47,54.61,54.42,54.56,182258.0,46.0358,46.1541,45.9935,46.1119,182258.0
2020-02-05 10:50:00,54.56,54.63,54.43,54.58,202487.0,46.1119,46.171,46.002,46.1288,202487.0
2020-02-05 11:00:00,54.57,54.57,54.38,54.5,145689.0,46.1203,46.1203,45.9597,46.0612,145689.0
2020-02-05 11:10:00,54.5,54.52,54.44,54.45,162985.0,46.0612,46.0781,46.0104,46.0189,162985.0
2020-02-05 11:20:00,54.45,54.54,54.44,54.53,109168.0,46.0189,46.095,46.0104,46.0865,109168.0
2020-02-05 11:30:00,54.52,54.64,54.47,54.61,155282.0,46.0781,46.1795,46.0358,46.1541,155282.0
2020-02-05 11:40:00,54.62,54.64,54.51,54.64,148515.0,46.1626,46.1795,46.0696,46.1795,148515.0
2020-02-05 11:50:00,54.63,54.77,54.62,54.76,97437.0,46.171,46.2894,46.1626,46.2809,97437.0
2020-02-05 12:00:00,54.76,54.87,54.74,54.86,122875.0,46.2809,46.3739,46.264,46.3654,122875.0
2020-02-05 12:10:00,54.86,54.88,54.76,54.84,86361.0,46.3654,46.3823,46.2809,46.3485,86361.0
2020-02-05 12:20:00,54.84,54.86,54.78,54.8,56787.0,46.3485,46.3654,46.2978,46.3147,56787.0
2020-02-05 12:30:00,54.81,54.87,54.78,54.85,61915.0,46.3232,46.3739,46.2978,46.357,61915.0
2020-02-05 12:40:00,54.85,54.88,54.82,54.88,65409.0,46.357,46.3823,46.3316,46.3823,65409.0
2020-02-05 12:50:00,54.87,54.89,54.77,54.77,75085.0,46.3739,46.3908,46.2894,46.2894,75085.0
2020-02-05 13:00:00,54.78,54.79,54.66,54.66,98685.0,46.2978,46.3063,46.1964,46.1964,98685.0
2020-02-05 13:10:00,54.66,54.73,54.61,54.71,136634.0,46.1964,46.2555,46.1541,46.2386,136634.0
2020-02-05 13:20:00,54.7,54.75,54.68,54.7,50598.0,46.2302,46.2724,46.2133,46.2302,50598.0
2020-02-05 13:30:00,54.7,54.73,54.68,54.69,63140.0,46.2302,46.2555,46.2133,46.2217,63140.0
2020-02-05 13:40:00,54.7,54.77,54.69,54.76,67358.0,46.2302,46.2894,46.2217,46.2809,67358.0
2020-02-05 13:50:00,54.76,54.81,54.75,54.79,100165.0,46.2809,46.3232,46.2724,46.3063,100165.0
2020-02-05 14:00:00,54.8,54.82,54.72,54.76,88232.0,46.3147,46.3316,46.2471,46.2809,88232.0
2020-02-05 14:10:00,54.76,54.83,54.75,54.81,57389.0,46.2809,46.3401,46.2724,46.3232,57389.0
2020-02-05 14:20:00,54.81,54.84,54.74,54.75,116493.0,46.3232,46.3485,46.264,46.2724,116493.0
2020-02-05 14:30:00,54.74,54.79,54.67,54.79,168803.0,46.264,46.3063,46.2048,46.3063,168803.0
2020-02-05 14:40:00,54.79,54.79,54.73,54.73,82803.0,46.3063,46.3063,46.2555,46.2555,82803.0
2020-02-05 14:50:00,54.74,54.83,54.74,54.76,97078.0,46.264,46.3401,46.264,46.2809,97078.0
2020-02-05 15:00:00,54.77,54.85,54.76,54.82,166201.0,46.2894,46.357,46.2809,46.3316,166201.0
2020-02-05 15:10:00,54.82,54.93,54.81,54.93,129488.0,46.3316,46.4246,46.3232,46.4246,129488.0
2020-02-05 15:20:00,54.93,55.0,54.92,54.97,146393.0,46.4246,46.4837,46.4161,46.4584,146393.0
2020-02-05 15:30:00,54.97,55.0,54.93,54.94,198284.0,46.4584,46.4837,46.4246,46.433,198284.0
2020-02-05 15:40:00,54.93,55.06,54.92,55.0,452938.0,46.4246,46.5344,46.4161,46.4837,452938.0
2020-02-05 15:50:00,55.01,55.02,54.89,55.0,549727.0,46.4922,46.5006,46.3908,46.4837,549727.0
2020-02-06 09:30:00,55.43,55.49,55.02,55.14,318970.0,46.8472,46.8979,46.5006,46.6021,318970.0
2020-02-06 09:40:00,55.13,55.13,54.82,54.83,183798.0,46.5936,46.5936,46.3316,46.3401,183798.0
2020-02-06 09:50:00,54.84,54.89,54.75,54.88,276054.0,46.3485,46.3908,46.2724,46.3823,276054.0
2020-02-06 10:00:00,54.89,54.89,54.78,54.8,166014.0,46.3908,46.3908,46.2978,46.3147,166014.0
2020-02-06 10:10:00,54.8,54.94,54.71,54.71,172889.0,46.3147,46.433,46.2386,46.2386,172889.0
2020-02-06 10:20:00,54.71,54.86,54.68,54.78,101852.0,46.2386,46.3654,46.2133,46.2978,101852.0
2020-02-06 10:30:00,54.77,54.85,54.72,54.79,80277.0,46.2894,46.357,46.2471,46.3063,80277.0
2020-02-06 10:40:00,54.79,54.81,54.65,54.72,111676.0,46.3063,46.3232,46.1879,46.2471,111676.0
2020-02-06 10:50:00,54.72,54.76,54.61,54.65,94006.0,46.2471,46.2809,46.1541,46.1879,94006.0
2020-02-06 11:00:00,54.64,54.71,54.61,54.67,96990.0,46.1795,46.2386,46.1541,46.2048,96990.0
2020-02-06 11:10:00,54.68,54.74,54.64,54.68,98861.0,46.2133,46.264,46.1795,46.2133,98861.0
2020-02-06 11:20:00,54.67,54.74,54.64,54.68,84645.0,46.2048,46.264,46.1795,46.2133,84645.0
2020-02-06 11:30:00,54.68,54.77,54.67,54.76,77012.0,46.2133,46.2894,46.2048,46.2809,77012.0
2020-02-06 11:40:00,54.75,54.79,54.73,54.79,56039.0,46.2724,46.3063,46.2555,46.3063,56039.0
2020-02-06 11:50:00,54.78,54.79,54.64,54.66,69281.0,46.2978,46.3063,46.1795,46.1964,69281.0
2020-02-06 12:00:00,54.66,54.73,54.65,54.71,59704.0,46.1964,46.2555,46.1879,46.2386,59704.0
2020-02-06 12:10:00,54.71,54.74,54.68,54.74,86091.0,46.2386,46.264,46.2133,46.264,86091.0
2020-02-06 12:20:00,54.73,54.82,54.73,54.82,62896.0,46.2555,46.3316,46.2555,46.3316,62896.0
2020-02-06 12:30:00,54.82,54.83,54.78,54.78,64784.0,46.3316,46.3401,46.2978,46.2978,64784.0
2020-02-06 12:40:00,54.79,54.8,54.73,54.75,60001.0,46.3063,46.3147,46.2555,46.2724,60001.0
2020-02-06 12:50:00,54.75,54.78,54.72,54.78,48696.0,46.2724,46.2978,46.2471,46.2978,48696.0
2020-02-06 13:00:00,54.78,54.82,54.76,54.79,57110.0,46.2978,46.3316,46.2809,46.3063,57110.0
2020-02-06 13:10:00,54.78,54.81,54.76,54.8,43168.0,46.2978,46.3232,46.2809,46.3147,43168.0
2020-02-06 13:20:00,54.8,54.85,54.78,54.8,70784.0,46.3147,46.357,46.2978,46.3147,70784.0
2020-02-06 13:30:00,54.8,54.83,54.77,54.79,182755.0,46.3147,46.3401,46.2894,46.3063,182755.0
2020-02-06 13:40:00,54.79,54.9,54.76,54.87,55796.0,46.3063,46.3992,46.2809,46.3739,55796.0
2020-02-06 13:50:00,54.88,54.96,54.88,54.96,61671.0,46.3823,46.4499,46.3823,46.4499,61671.0
2020-02-06 14:00:00,54.96,55.04,54.91,55.0,141109.0,46.4499,46.5175,46.4077,46.4837,141109.0
2020-02-06 14:10:00,55.01,55.07,55.0,55.03,108337.0,46.4922,46.5429,46.4837,46.5091,108337.0
2020-02-06 14:20:00,55.03,55.09,55.0,55.08,71190.0,46.5091,46.5598,46.4837,46.5514,71190.0
2020-02-06 14:30:00,55.08,55.1,55.03,55.04,72962.0,46.5514,46.5683,46.5091,46.5175,72962.0
2020-02-06 14:40:00,55.04,55.09,55.03,55.08,69600.0,46.5175,46.5598,46.5091,46.5514,69600.0
2020-02-06 14:50:00,55.08,55.1,55.0,55.01,105543.0,46.5514,46.5683,46.4837,46.4922,105543.0
2020-02-06 15:00:00,55.01,55.08,54.99,55.08,88305.0,46.4922,46.5514,46.4753,46.5514,88305.0
2020-02-06 15:10:00,55.08,55.08,55.0,55.03,103423.0,46.5514,46.5514,46.4837,46.5091,103423.0
2020-02-06 15:20:00,55.02,55.05,55.01,55.03,107278.0,46.5006,46.526,46.4922,46.5091,107278.0
2020-02-06 15:30:00,55.03,55.13,55.02,55.1,165319.0,46.5091,46.5936,46.5006,46.5683,165319.0
2020-02-06 15:40:00,55.1,55.16,55.07,55.08,233677.0,46.5683,46.619,46.5429,46.5514,233677.0
2020-02-06 15:50:00,55.08,55.09,55.0,55.01,710819.0,46.5514,46.5598,46.4837,46.4922,710819.0
2020-02-07 09:30:00,54.61,54.9,54.42,54.8,697975.0,46.1541,46.3992,45.9935,46.3147,697975.0
2020-02-07 09:40:00,54.8,54.8,54.62,54.71,191098.0,46.3147,46.3147,46.1626,46.2386,191098.0
2020-02-07 09:50:00,54.7,54.75,54.42,54.55,212043.0,46.2302,46.2724,45.9935,46.1034,212043.0
2020-02-07 10:00:00,54.56,54.66,54.49,54.62,229897.0,46.1119,46.1964,46.0527,46.1626,229897.0
2020-02-07 10:10:00,54.62,54.72,54.61,54.7,94010.0,46.1626,46.2471,46.1541,46.2302,94010.0
2020-02-07 10:20:00,54.7,54.78,54.7,54.74,75454.0,46.2302,46.2978,46.2302,46.264,75454.0
2020-02-07 10:30:00,54.74,54.84,54.74,54.78,91662.0,46.264,46.3485,46.264,46.2978,91662.0
2020-02-07 10:40:00,54.76,54.91,54.74,54.87,85052.0,46.2809,46.4077,46.264,46.3739,85052.0
2020-02-07 10:50:00,54.87,54.95,54.82,54.87,75374.0,46.3739,46.4415,46.3316,46.3739,75374.0
2020-02-07 11:00:00,54.86,54.96,54.82,54.89,69745.0,46.3654,46.4499,46.3316,46.3908,69745.0
2020-02-07 11:10:00,54.87,54.96,54.83,54.94,61905.0,46.3739,46.4499,46.3401,46.433,61905.0
2020-02-07 11:20:00,54.95,55.07,54.94,55.04,115963.0,46.4415,46.5429,46.433,46.5175,115963.0
2020-02-07 11:30:00,55.04,55.09,55.01,55.03,122687.0,46.5175,46.5598,46.4922,46.5091,122687.0
2020-02-07 11:40:00,55.03,55.08,54.96,54.99,130982.0,46.5091,46.5514,46.4499,46.4753,130982.0
2020-02-07 11:50:00,55.0,55.07,55.0,55.06,73463.0,46.4837,46.5429,46.4837,46.5344,73463.0
2020-02-07 12:00:00,55.06,55.11,55.01,55.08,91482.0,46.5344,46.5767,46.4922,46.5514,91482.0
2020-02-07 12:10:00,55.08,55.1,55.05,55.05,63766.0,46.5514,46.5683,46.526,46.526,63766.0
2020-02-07 12:20:00,55.04,55.05,54.96,54.99,58659.0,46.5175,46.526,46.4499,46.4753,58659.0
2020-02-07 12:30:00,54.99,54.99,54.84,54.89,61515.0,46.4753,46.4753,46.3485,46.3908,61515.0
2020-02-07 12:40:00,54.89,54.9,54.86,54.9,44118.0,46.3908,46.3992,46.3654,46.3992,44118.0
2020-02-07 12:50:00,54.9,54.95,54.87,54.95,66649.0,46.3992,46.4415,46.3739,46.4415,66649.0
2020-02-07 13:00:00,54.94,54.97,54.91,54.95,70741.0,46.433,46.4584,46.4077,46.4415,70741.0
2020-02-07 13:10:00,54.95,54.99,54.93,54.98,80765.0,46.4415,46.4753,46.4246,46.4668,80765.0
2020-02-07 13:20:00,54.98,55.05,54.95,55.04,76956.0,46.4668,46.526,46.4415,46.5175,76956.0
2020-02-07 13:30:00,55.04,55.05,54.92,54.92,165261.0,46.5175,46.526,46.4161,46.4161,165261.0
2020-02-07 13:40:00,54.91,55.04,54.9,54.94,159122.0,46.4077,46.5175,46.3992,46.433,159122.0
2020-02-07 13:50:00,54.93,54.96,54.87,54.89,90353.0,46.4246,46.4499,46.3739,46.3908,90353.0
2020-02-07 14:00:00,54.88,54.89,54.77,54.8,168338.0,46.3823,46.3908,46.2894,46.3147,168338.0
2020-02-07 14:10:00,54.8,54.89,54.77,54.88,146191.0,46.3147,46.3908,46.2894,46.3823,146191.0
2020-02-07 14:20:00,54.87,54.94,54.86,54.9,63925.0,46.3739,46.433,46.3654,46.3992,63925.0
2020-02-07 14:30:00,54.91,54.96,54.9,54.91,89881.0,46.4077,46.4499,46.3992,46.4077,89881.0
2020-02-07 14:40:00,54.91,54.97,54.9,54.94,118901.0,46.4077,46.4584,46.3992,46.433,118901.0
2020-02-07 14:50:00,54.94,54.96,54.9,54.92,75955.0,46.433,46.4499,46.3992,46.4161,75955.0
2020-02-07 15:00:00,54.92,55.0,54.91,54.96,119541.0,46.4161,46.4837,46.4077,46.4499,119541.0
2020-02-07 15:10:00,54.96,55.0,54.92,54.98,144793.0,46.4499,46.4837,46.4161,46.4668,144793.0
2020-02-07 15:20:00,54.98,55.0,54.94,54.98,94334.0,46.4668,46.4837,46.433,46.4668,94334.0
2020-02-07 15:30:00,54.98,55.01,54.94,54.97,231745.0,46.4668,46.4922,46.433,46.4584,231745.0
2020-02-07 15:40:00,54.97,55.08,54.96,55.05,310338.0,46.4584,46.5514,46.4499,46.526,310338.0
2020-02-07 15:50:00,55.05,55.07,54.92,55.03,624321.0,46.526,46.5429,46.4161,46.5091,624321.0
2020-02-10 09:30:00,54.68,55.09,54.65,54.94,249501.0,46.2133,46.5598,46.1879,46.433,249501.0
2020-02-10 09:40:00,54.96,54.97,54.74,54.77,177538.0,46.4499,46.4584,46.264,46.2894,177538.0
2020-02-10 09:50:00,54.77,54.84,54.61,54.8,480503.0,46.2894,46.3485,46.1541,46.3147,480503.0
2020-02-10 10:00:00,54.79,54.9,54.77,54.89,139392.0,46.3063,46.3992,46.2894,46.3908,139392.0
2020-02-10 10:10:00,54.89,54.97,54.81,54.94,100131.0,46.3908,46.4584,46.3232,46.433,100131.0
2020-02-10 10:20:00,54.94,55.02,54.92,54.94,83139.0,46.433,46.5006,46.4161,46.433,83139.0
2020-02-10 10:30:00,54.94,55.06,54.93,55.05,45303.0,46.433,46.5344,46.4246,46.526,45303.0
2020-02-10 10:40:00,55.04,55.07,54.97,55.05,53276.0,46.5175,46.5429,46.4584,46.526,53276.0
2020-02-10 10:50:00,55.05,55.07,54.93,54.97,58420.0,46.526,46.5429,46.4246,46.4584,58420.0
2020-02-10 11:00:00,54.98,55.1,54.97,55.07,58256.0,46.4668,46.5683,46.4584,46.5429,58256.0
2020-02-10 11:10:00,55.07,55.08,54.98,55.03,105489.0,46.5429,46.5514,46.4668,46.5091,105489.0
2020-02-10 11:20:00,55.03,55.04,54.97,55.04,65301.0,46.5091,46.5175,46.4584,46.5175,65301.0
2020-02-10 11:30:00,55.04,55.06,54.97,55.03,70857.0,46.5175,46.5344,46.4584,46.5091,70857.0
2020-02-10 11:40:00,55.04,55.1,55.01,55.09,63995.0,46.5175,46.5683,46.4922,46.5598,63995.0
2020-02-10 11:50:00,55.09,55.09,54.99,55.01,42412.0,46.5598,46.5598,46.4753,46.4922,42412.0
2020-02-10 12:00:00,55.01,55.04,54.97,55.01,39231.0,46.4922,46.5175,46.4584,46.4922,39231.0
2020-02-10 12:10:00,55.01,55.04,54.91,54.92,46290.0,46.4922,46.5175,46.4077,46.4161,46290.0
2020-02-10 12:20:00,54.92,54.99,54.88,54.98,63317.0,46.4161,46.4753,46.3823,46.4668,63317.0
2020-02-10 12:30:00,54.98,54.98,54.88,54.93,46476.0,46.4668,46.4668,46.3823,46.4246,46476.0
2020-02-10 12:40:00,54.94,54.97,54.93,54.94,43259.0,46.433,46.4584,46.4246,46.433,43259.0
2020-02-10 12:50:00,54.94,55.0,54.92,54.99,52236.0,46.433,46.4837,46.4161,46.4753,52236.0
2020-02-10 13:00:00,55.0,55.01,54.96,55.0,41159.0,46.4837,46.4922,46.4499,46.4837,41159.0
2020-02-10 13:10:00,55.0,55.06,54.99,55.03,35080.0,46.4837,46.5344,46.4753,46.5091,35080.0
2020-02-10 13:20:00,55.03,55.06,55.02,55.05,42783.0,46.5091,46.5344,46.5006,46.526,42783.0
2020-02-10 13:30:00,55.04,55.11,55.04,55.11,32639.0,46.5175,46.5767,46.5175,46.5767,32639.0
2020-02-10 13:40:00,55.1,55.13,55.06,55.08,48661.0,46.5683,46.5936,46.5344,46.5514,48661.0
2020-02-10 13:50:00,55.08,55.11,55.06,55.09,29348.0,46.5514,46.5767,46.5344,46.5598,29348.0
2020-02-10 14:00:00,55.09,55.09,55.03,55.03,35523.0,46.5598,46.5598,46.5091,46.5091,35523.0
2020-02-10 14:10:00,55.04,55.07,54.99,55.0,90851.0,46.5175,46.5429,46.4753,46.4837,90851.0
2020-02-10 14:20:00,55.0,55.08,54.99,55.07,29329.0,46.4837,46.5514,46.4753,46.5429,29329.0
2020-02-10 14:30:00,55.08,55.1,55.05,55.07,51880.0,46.5514,46.5683,46.526,46.5429,51880.0
2020-02-10 14:40:00,55.07,55.12,55.05,55.12,50793.0,46.5429,46.5852,46.526,46.5852,50793.0
2020-02-10 14:50:00,55.12,55.2,55.11,55.19,50536.0,46.5852,46.6528,46.5767,46.6443,50536.0
2020-02-10 15:00:00,55.19,55.27,55.18,55.26,96490.0,46.6443,46.7119,46.6359,46.7035,96490.0
2020-02-10 15:10:00,55.26,55.3,55.21,55.21,67480.0,46.7035,46.7373,46.6612,46.6612,67480.0
2020-02-10 15:20:00,55.22,55.27,55.21,55.23,77160.0,46.6697,46.7119,46.6612,46.6781,77160.0
2020-02-10 15:30:00,55.23,55.24,55.16,55.18,121775.0,46.6781,46.6866,46.619,46.6359,121775.0
2020-02-10 15:40:00,55.18,55.24,55.16,55.2,189714.0,46.6359,46.6866,46.619,46.6528,189714.0
2020-02-10 15:50:00,55.2,55.36,55.19,55.35,402930.0,46.6528,46.788,46.6443,46.7795,402930.0
2020-02-11 09:30:00,55.75,55.87,55.69,55.75,382943.0,47.1176,47.219,47.0669,47.1176,382943.0
2020-02-11 09:40:00,55.75,56.11,55.73,56.08,453934.0,47.1176,47.4219,47.1007,47.3965,453934.0
2020-02-11 09:50:00,56.09,56.09,55.96,56.0,211043.0,47.405,47.405,47.2951,47.3289,211043.0
2020-02-11 10:00:00,56.01,56.2,56.0,56.19,260238.0,47.3373,47.4979,47.3289,47.4895,260238.0
2020-02-11 10:10:00,56.19,56.24,56.16,56.19,145007.0,47.4895,47.5317,47.4641,47.4895,145007.0
2020-02-11 10:20:00,56.2,56.25,56.16,56.22,101763.0,47.4979,47.5402,47.4641,47.5148,101763.0
2020-02-11 10:30:00,56.22,56.23,56.0,56.0,156992.0,47.5148,47.5233,47.3289,47.3289,156992.0
2020-02-11 10:40:00,56.0,56.13,56.0,56.05,151983.0,47.3289,47.4388,47.3289,47.3712,151983.0
2020-02-11 10:50:00,56.06,56.16,56.06,56.11,109192.0,47.3796,47.4641,47.3796,47.4219,109192.0
2020-02-11 11:00:00,56.11,56.13,56.01,56.02,71414.0,47.4219,47.4388,47.3373,47.3458,71414.0
2020-02-11 11:10:00,56.02,56.04,55.93,55.98,110507.0,47.3458,47.3627,47.2697,47.312,110507.0
2020-02-11 11:20:00,55.97,55.97,55.82,55.84,124407.0,47.3035,47.3035,47.1768,47.1937,124407.0
2020-02-11 11:30:00,55.84,55.86,55.77,55.78,114330.0,47.1937,47.2106,47.1345,47.143,114330.0
2020-02-11 11:40:00,55.79,55.94,55.76,55.86,134982.0,47.1514,47.2782,47.1261,47.2106,134982.0
2020-02-11 11:50:00,55.87,55.89,55.81,55.85,106399.0,47.219,47.2359,47.1683,47.2021,106399.0
2020-02-11 12:00:00,55.85,55.91,55.81,55.83,154292.0,47.2021,47.2528,47.1683,47.1852,154292.0
2020-02-11 12:10:00,55.83,55.88,55.83,55.87,66162.0,47.1852,47.2275,47.1852,47.219,66162.0
2020-02-11 12:20:00,55.88,55.88,55.84,55.88,63739.0,47.2275,47.2275,47.1937,47.2275,63739.0
2020-02-11 12:30:00,55.88,55.97,55.87,55.96,89327.0,47.2275,47.3035,47.219,47.2951,89327.0
2020-02-11 12:40:00,55.95,55.97,55.92,55.93,44529.0,47.2866,47.3035,47.2613,47.2697,44529.0
2020-02-11 12:50:00,55.94,56.01,55.93,56.01,70956.0,47.2782,47.3373,47.2697,47.3373,70956.0
2020-02-11 13:00:00,56.01,56.05,55.98,56.02,56045.0,47.3373,47.3712,47.312,47.3458,56045.0
2020-02-11 13:10:00,56.02,56.04,55.97,55.98,63568.0,47.3458,47.3627,47.3035,47.312,63568.0
2020-02-11 13:20:00,55.98,55.99,55.92,55.98,74744.0,47.312,47.3204,47.2613,47.312,74744.0
2020-02-11 13:30:00,55.98,56.01,55.95,55.97,74513.0,47.312,47.3373,47.2866,47.3035,74513.0
2020-02-11 13:40:00,55.98,56.03,55.96,56.02,69957.0,47.312,47.3543,47.2951,47.3458,69957.0
2020-02-11 13:50:00,56.02,56.02,55.85,55.98,102534.0,47.3458,47.3458,47.2021,47.312,102534.0
2020-02-11 14:00:00,55.98,55.98,55.89,55.93,78947.0,47.312,47.312,47.2359,47.2697,78947.0
2020-02-11 14:10:00,55.93,55.98,55.91,55.96,72481.0,47.2697,47.312,47.2528,47.2951,72481.0
2020-02-11 14:20:00,55.96,55.97,55.9,55.97,105658.0,47.2951,47.3035,47.2444,47.3035,105658.0
2020-02-11 14:30:00,55.97,56.05,55.96,56.03,75026.0,47.3035,47.3712,47.2951,47.3543,75026.0
2020-02-11 14:40:00,56.03,56.05,55.97,55.98,62706.0,47.3543,47.3712,47.3035,47.312,62706.0
2020-02-11 14:50:00,55.99,56.01,55.88,55.89,80903.0,47.3204,47.3373,47.2275,47.2359,80903.0
2020-02-11 15:00:00,55.9,55.91,55.8,55.84,129340.0,47.2444,47.2528,47.1599,47.1937,129340.0
2020-02-11 15:10:00,55.84,55.86,55.74,55.75,158370.0,47.1937,47.2106,47.1092,47.1176,158370.0
2020-02-11 15:20:00,55.74,55.9,55.74,55.9,92944.0,47.1092,47.2444,47.1092,47.2444,92944.0
2020-02-11 15:30:00,55.9,55.91,55.82,55.86,186487.0,47.2444,47.2528,47.1768,47.2106,186487.0
2020-02-11 15:40:00,55.85,55.91,55.84,55.86,244309.0,47.2021,47.2528,47.1937,47.2106,244309.0
2020-02-11 15:50:00,55.86,55.87,55.77,55.77,662777.0,47.2106,47.219,47.1345,47.1345,662777.0
2020-02-12 09:30:00,56.22,56.44,56.22,56.3,407234.0,47.5148,47.7008,47.5148,47.5824,407234.0
2020-02-12 09:40:00,56.3,56.45,56.27,56.44,177348.0,47.5824,47.7092,47.5571,47.7008,177348.0
2020-02-12 09:50:00,56.44,56.53,56.4,56.51,178360.0,47.7008,47.7768,47.667,47.7599,178360.0
2020-02-12 10:00:00,56.52,56.65,56.49,56.63,376083.0,47.7684,47.8782,47.743,47.8613,376083.0
2020-02-12 10:10:00,56.6,56.63,56.56,56.61,124485.0,47.836,47.8613,47.8022,47.8444,124485.0
2020-02-12 10:20:00,56.61,56.64,56.55,56.57,128413.0,47.8444,47.8698,47.7937,47.8106,128413.0
2020-02-12 10:30:00,56.57,56.66,56.51,56.59,175243.0,47.8106,47.8867,47.7599,47.8275,175243.0
2020-02-12 10:40:00,56.59,56.61,56.42,56.45,144373.0,47.8275,47.8444,47.6839,47.7092,144373.0
2020-02-12 10:50:00,56.44,56.62,56.43,56.54,146446.0,47.7008,47.8529,47.6923,47.7853,146446.0
2020-02-12 11:00:00,56.54,56.56,56.4,56.44,124459.0,47.7853,47.8022,47.667,47.7008,124459.0
2020-02-12 11:10:00,56.44,56.53,56.43,56.5,163918.0,47.7008,47.7768,47.6923,47.7515,163918.0
2020-02-12 11:20:00,56.52,56.54,56.47,56.5,67856.0,47.7684,47.7853,47.7261,47.7515,67856.0
2020-02-12 11:30:00,56.5,56.53,56.47,56.48,145881.0,47.7515,47.7768,47.7261,47.7346,145881.0
2020-02-12 11:40:00,56.49,56.49,56.4,56.48,149321.0,47.743,47.743,47.667,47.7346,149321.0
2020-02-12 11:50:00,56.47,56.5,56.37,56.42,106877.0,47.7261,47.7515,47.6416,47.6839,106877.0
2020-02-12 12:00:00,56.42,56.43,56.36,56.38,78976.0,47.6839,47.6923,47.6332,47.6501,78976.0
2020-02-12 12:10:00,56.38,56.38,56.3,56.33,75854.0,47.6501,47.6501,47.5824,47.6078,75854.0
2020-02-12 12:20:00,56.32,56.34,56.26,56.34,54398.0,47.5993,47.6163,47.5486,47.6163,54398.0
2020-02-12 12:30:00,56.34,56.4,56.29,56.39,45875.0,47.6163,47.667,47.574,47.6585,45875.0
2020-02-12 12:40:00,56.39,56.4,56.34,56.37,54699.0,47.6585,47.667,47.6163,47.6416,54699.0
2020-02-12 12:50:00,56.37,56.38,56.27,56.29,37653.0,47.6416,47.6501,47.5571,47.574,37653.0
2020-02-12 13:00:00,56.29,56.31,56.24,56.3,55503.0,47.574,47.5909,47.5317,47.5824,55503.0
2020-02-12 13:10:00,56.3,56.35,56.27,56.32,48964.0,47.5824,47.6247,47.5571,47.5993,48964.0
2020-02-12 13:20:00,56.31,56.38,56.3,56.36,56961.0,47.5909,47.6501,47.5824,47.6332,56961.0
2020-02-12 13:30:00,56.36,56.4,56.34,56.36,48277.0,47.6332,47.667,47.6163,47.6332,48277.0
2020-02-12 13:40:00,56.37,56.39,56.3,56.3,47978.0,47.6416,47.6585,47.5824,47.5824,47978.0
2020-02-12 13:50:00,56.3,56.3,56.24,56.26,46218.0,47.5824,47.5824,47.5317,47.5486,46218.0
2020-02-12 14:00:00,56.26,56.32,56.23,56.31,46417.0,47.5486,47.5993,47.5233,47.5909,46417.0
2020-02-12 14:10:00,56.3,56.35,56.28,56.31,54802.0,47.5824,47.6247,47.5655,47.5909,54802.0
2020-02-12 14:20:00,56.32,56.34,56.27,56.27,36392.0,47.5993,47.6163,47.5571,47.5571,36392.0
2020-02-12 14:30:00,56.27,56.3,56.25,56.26,61784.0,47.5571,47.5824,47.5402,47.5486,61784.0
2020-02-12 14:40:00,56.26,56.26,56.19,56.23,68077.0,47.5486,47.5486,47.4895,47.5233,68077.0
2020-02-12 14:50:00,56.23,56.25,56.16,56.16,68231.0,47.5233,47.5402,47.4641,47.4641,68231.0
2020-02-12 15:00:00,56.17,56.25,56.16,56.2,105746.0,47.4726,47.5402,47.4641,47.4979,105746.0
2020-02-12 15:10:00,56.2,56.2,56.11,56.14,71247.0,47.4979,47.4979,47.4219,47.4472,71247.0
2020-02-12 15:20:00,56.15,56.22,56.14,56.2,48095.0,47.4557,47.5148,47.4472,47.4979,48095.0
2020-02-12 15:30:00,56.2,56.26,56.17,56.26,117542.0,47.4979,47.5486,47.4726,47.5486,117542.0
2020-02-12 15:40:00,56.26,56.31,56.25,56.26,215377.0,47.5486,47.5909,47.5402,47.5486,215377.0
2020-02-12 15:50:00,56.25,56.33,56.18,56.18,506216.0,47.5402,47.6078,47.481,47.481,506216.0
2020-02-13 09:30:00,55.8,55.94,55.75,55.85,217172.0,47.1599,47.2782,47.1176,47.2021,217172.0
2020-02-13 09:40:00,55.84,55.93,55.75,55.84,90411.0,47.1937,47.2697,47.1176,47.1937,90411.0
2020-02-13 09:50:00,55.84,55.87,55.57,55.57,73000.0,47.1937,47.219,46.9655,46.9655,73000.0
2020-02-13 10:00:00,55.58,55.68,55.5,55.66,146814.0,46.9739,47.0584,46.9063,47.0415,146814.0
2020-02-13 10:10:00,55.66,55.75,55.65,55.71,64835.0,47.0415,47.1176,47.0331,47.0838,64835.0
2020-02-13 10:20:00,55.72,55.79,55.67,55.74,154572.0,47.0923,47.1514,47.05,47.1092,154572.0
2020-02-13 10:30:00,55.74,55.76,55.63,55.68,218534.0,47.1092,47.1261,47.0162,47.0584,218534.0
2020-02-13 10:40:00,55.68,55.77,55.65,55.76,109118.0,47.0584,47.1345,47.0331,47.1261,109118.0
2020-02-13 10:50:00,55.76,55.87,55.75,55.86,105993.0,47.1261,47.219,47.1176,47.2106,105993.0
2020-02-13 11:00:00,55.87,55.9,55.75,55.76,81949.0,47.219,47.2444,47.1176,47.1261,81949.0
2020-02-13 11:10:00,55.76,55.79,55.68,55.73,95893.0,47.1261,47.1514,47.0584,47.1007,95893.0
2020-02-13 11:20:00,55.73,55.87,55.73,55.86,93888.0,47.1007,47.219,47.1007,47.2106,93888.0
2020-02-13 11:30:00,55.85,55.88,55.78,55.85,84506.0,47.2021,47.2275,47.143,47.2021,84506.0
2020-02-13 11:40:00,55.86,55.9,55.79,55.81,46212.0,47.2106,47.2444,47.1514,47.1683,46212.0
2020-02-13 11:50:00,55.81,55.84,55.74,55.82,102592.0,47.1683,47.1937,47.1092,47.1768,102592.0
2020-02-13 12:00:00,55.82,55.88,55.82,55.87,47068.0,47.1768,47.2275,47.1768,47.219,47068.0
2020-02-13 12:10:00,55.87,55.89,55.84,55.84,54472.0,47.219,47.2359,47.1937,47.1937,54472.0
2020-02-13 12:20:00,55.84,55.87,55.8,55.86,63203.0,47.1937,47.219,47.1599,47.2106,63203.0
2020-02-13 12:30:00,55.86,55.88,55.83,55.85,46660.0,47.2106,47.2275,47.1852,47.2021,46660.0
2020-02-13 12:40:00,55.86,55.92,55.85,55.91,47287.0,47.2106,47.2613,47.2021,47.2528,47287.0
2020-02-13 12:50:00,55.92,55.95,55.85,55.86,35206.0,47.2613,47.2866,47.2021,47.2106,35206.0
2020-02-13 13:00:00,55.85,55.88,55.81,55.81,87668.0,47.2021,47.2275,47.1683,47.1683,87668.0
2020-02-13 13:10:00,55.8,55.82,55.73,55.75,43694.0,47.1599,47.1768,47.1007,47.1176,43694.0
2020-02-13 13:20:00,55.76,55.78,55.71,55.72,48553.0,47.1261,47.143,47.0838,47.0923,48553.0
2020-02-13 13:30:00,55.72,55.73,55.69,55.69,60674.0,47.0923,47.1007,47.0669,47.0669,60674.0
2020-02-13 13:40:00,55.69,55.81,55.69,55.77,94798.0,47.0669,47.1683,47.0669,47.1345,94798.0
2020-02-13 13:50:00,55.77,55.82,55.73,55.82,69977.0,47.1345,47.1768,47.1007,47.1768,69977.0
2020-02-13 14:00:00,55.82,55.92,55.8,55.88,55452.0,47.1768,47.2613,47.1599,47.2275,55452.0
2020-02-13 14:10:00,55.87,55.96,55.86,55.92,66817.0,47.219,47.2951,47.2106,47.2613,66817.0
2020-02-13 14:20:00,55.93,55.95,55.86,55.87,40340.0,47.2697,47.2866,47.2106,47.219,40340.0
2020-02-13 14:30:00,55.88,55.99,55.88,55.98,64462.0,47.2275,47.3204,47.2275,47.312,64462.0
2020-02-13 14:40:00,55.98,55.98,55.89,55.92,83003.0,47.312,47.312,47.2359,47.2613,83003.0
2020-02-13 14:50:00,55.91,55.95,55.9,55.91,69743.0,47.2528,47.2866,47.2444,47.2528,69743.0
2020-02-13 15:00:00,55.92,55.96,55.86,55.92,89643.0,47.2613,47.2951,47.2106,47.2613,89643.0
2020-02-13 15:10:00,55.93,55.96,55.9,55.94,75983.0,47.2697,47.2951,47.2444,47.2782,75983.0
2020-02-13 15:20:00,55.94,55.98,55.91,55.91,67071.0,47.2782,47.312,47.2528,47.2528,67071.0
2020-02-13 15:30:00,55.91,55.92,55.82,55.83,158697.0,47.2528,47.2613,47.1768,47.1852,158697.0
2020-02-13 15:40:00,55.83,55.87,55.75,55.84,122891.0,47.1852,47.219,47.1176,47.1937,122891.0
2020-02-13 15:50:00,55.85,55.93,55.84,55.93,423718.0,47.2021,47.2697,47.1937,47.2697,423718.0
2020-02-14 09:30:00,55.9,56.12,55.87,55.91,218144.0,47.2444,47.4303,47.219,47.2528,218144.0
2020-02-14 09:40:00,55.92,55.95,55.8,55.82,105506.0,47.2613,47.2866,47.1599,47.1768,105506.0
2020-02-14 09:50:00,55.83,55.84,55.73,55.75,90171.0,47.1852,47.1937,47.1007,47.1176,90171.0
2020-02-14 10:00:00,55.74,55.84,55.72,55.83,87196.0,47.1092,47.1937,47.0923,47.1852,87196.0
2020-02-14 10:10:00,55.83,55.89,55.73,55.89,57758.0,47.1852,47.2359,47.1007,47.2359,57758.0
2020-02-14 10:20:00,55.89,55.93,55.83,55.92,52489.0,47.2359,47.2697,47.1852,47.2613,52489.0
2020-02-14 10:30:00,55.92,55.92,55.82,55.88,59760.0,47.2613,47.2613,47.1768,47.2275,59760.0
2020-02-14 10:40:00,55.88,55.9,55.83,55.84,72199.0,47.2275,47.2444,47.1852,47.1937,72199.0
2020-02-14 10:50:00,55.85,55.86,55.8,55.84,38522.0,47.2021,47.2106,47.1599,47.1937,38522.0
2020-02-14 11:00:00,55.84,55.84,55.76,55.78,61717.0,47.1937,47.1937,47.1261,47.143,61717.0
2020-02-14 11:10:00,55.78,55.93,55.78,55.9,83267.0,47.143,47.2697,47.143,47.2444,83267.0
2020-02-14 11:20:00,55.9,55.92,55.85,55.86,53917.0,47.2444,47.2613,47.2021,47.2106,53917.0
2020-02-14 11:30:00,55.86,55.92,55.83,55.88,56051.0,47.2106,47.2613,47.1852,47.2275,56051.0
2020-02-14 11:40:00,55.88,55.92,55.84,55.84,70836.0,47.2275,47.2613,47.1937,47.1937,70836.0
2020-02-14 11:50:00,55.84,55.9,55.83,55.88,46020.0,47.1937,47.2444,47.1852,47.2275,46020.0
2020-02-14 12:00:00,55.88,55.88,55.82,55.85,50685.0,47.2275,47.2275,47.1768,47.2021,50685.0
2020-02-14 12:10:00,55.85,55.88,55.83,55.85,38681.0,47.2021,47.2275,47.1852,47.2021,38681.0
2020-02-14 12:20:00,55.85,55.85,55.76,55.83,63807.0,47.2021,47.2021,47.1261,47.1852,63807.0
2020-02-14 12:30:00,55.84,55.87,55.82,55.85,50873.0,47.1937,47.219,47.1768,47.2021,50873.0
2020-02-14 12:40:00,55.85,55.9,55.83,55.86,83678.0,47.2021,47.2444,47.1852,47.2106,83678.0
2020-02-14 12:50:00,55.86,55.89,55.82,55.85,95140.0,47.2106,47.2359,47.1768,47.2021,95140.0
2020-02-14 13:00:00,55.84,55.86,55.74,55.75,64081.0,47.1937,47.2106,47.1092,47.1176,64081.0
2020-02-14 13:10:00,55.74,55.79,55.71,55.73,46350.0,47.1092,47.1514,47.0838,47.1007,46350.0
2020-02-14 13:20:00,55.73,55.81,55.72,55.78,42258.0,47.1007,47.1683,47.0923,47.143,42258.0
2020-02-14 13:30:00,55.77,55.79,55.72,55.73,39172.0,47.1345,47.1514,47.0923,47.1007,39172.0
2020-02-14 13:40:00,55.73,55.74,55.64,55.64,77420.0,47.1007,47.1092,47.0246,47.0246,77420.0
2020-02-14 13:50:00,55.64,55.67,55.58,55.63,56829.0,47.0246,47.05,46.9739,47.0162,56829.0
2020-02-14 14:00:00,55.64,55.7,55.6,55.7,77500.0,47.0246,47.0753,46.9908,47.0753,77500.0
2020-02-14 14:10:00,55.7,55.72,55.54,55.56,189254.0,47.0753,47.0923,46.9401,46.957,189254.0
2020-02-14 14:20:00,55.56,55.67,55.56,55.67,199294.0,46.957,47.05,46.957,47.05,199294.0
2020-02-14 14:30:00,55.66,55.73,55.63,55.69,53261.0,47.0415,47.1007,47.0162,47.0669,53261.0
2020-02-14 14:40:00,55.68,55.68,55.62,55.64,85195.0,47.0584,47.0584,47.0077,47.0246,85195.0
2020-02-14 14:50:00,55.63,55.64,55.56,55.58,64334.0,47.0162,47.0246,46.957,46.9739,64334.0
2020-02-14 15:00:00,55.58,55.62,55.57,55.6,63712.0,46.9739,47.0077,46.9655,46.9908,63712.0
2020-02-14 15:10:00,55.6,55.63,55.55,55.58,75225.0,46.9908,47.0162,46.9486,46.9739,75225.0
2020-02-14 15:20:00,55.58,55.68,55.57,55.68,58084.0,46.9739,47.0584,46.9655,47.0584,58084.0
2020-02-14 15:30:00,55.67,55.78,55.65,55.76,111588.0,47.05,47.143,47.0331,47.1261,111588.0
2020-02-14 15:40:00,55.76,55.82,55.75,55.78,186679.0,47.1261,47.1768,47.1176,47.143,186679.0
2020-02-14 15:50:00,55.78,55.86,55.78,55.83,362213.0,47.143,47.2106,47.143,47.1852,362213.0
2020-02-18 09:30:00,55.8,55.96,55.46,55.47,289314.0,47.1599,47.2951,46.8725,46.881,289314.0
2020-02-18 09:40:00,55.48,55.69,55.48,55.6,139952.0,46.8894,47.0669,46.8894,46.9908,139952.0
2020-02-18 09:50:00,55.6,55.63,55.44,55.52,187814.0,46.9908,47.0162,46.8556,46.9232,187814.0
2020-02-18 10:00:00,55.52,55.6,55.43,55.6,133629.0,46.9232,46.9908,46.8472,46.9908,133629.0
2020-02-18 10:10:00,55.6,55.61,55.45,55.47,137908.0,46.9908,46.9993,46.8641,46.881,137908.0
2020-02-18 10:20:00,55.48,55.54,55.26,55.26,125468.0,46.8894,46.9401,46.7035,46.7035,125468.0
2020-02-18 10:30:00,55.25,55.4,55.25,55.33,138872.0,46.695,46.8218,46.695,46.7626,138872.0
2020-02-18 10:40:00,55.33,55.46,55.24,55.43,105365.0,46.7626,46.8725,46.6866,46.8472,105365.0
2020-02-18 10:50:00,55.43,55.46,55.37,55.38,93766.0,46.8472,46.8725,46.7964,46.8049,93766.0
2020-02-18 11:00:00,55.38,55.43,55.28,55.29,143107.0,46.8049,46.8472,46.7204,46.7288,143107.0
2020-02-18 11:10:00,55.3,55.35,55.16,55.2,197363.0,46.7373,46.7795,46.619,46.6528,197363.0
2020-02-18 11:20:00,55.19,55.25,54.98,55.04,104557.0,46.6443,46.695,46.4668,46.5175,104557.0
2020-02-18 11:30:00,55.05,55.2,55.05,55.08,168549.0,46.526,46.6528,46.526,46.5514,168549.0
2020-02-18 11:40:00,55.08,55.09,54.99,55.03,88633.0,46.5514,46.5598,46.4753,46.5091,88633.0
2020-02-18 11:50:00,55.03,55.1,54.93,54.95,138960.0,46.5091,46.5683,46.4246,46.4415,138960.0
2020-02-18 12:00:00,54.96,55.04,54.95,55.01,74273.0,46.4499,46.5175,46.4415,46.4922,74273.0
2020-02-18 12:10:00,55.01,55.1,55.0,55.08,48452.0,46.4922,46.5683,46.4837,46.5514,48452.0
2020-02-18 12:20:00,55.09,55.12,55.05,55.06,53078.0,46.5598,46.5852,46.526,46.5344,53078.0
2020-02-18 12:30:00,55.06,55.15,55.05,55.13,51312.0,46.5344,46.6105,46.526,46.5936,51312.0
2020-02-18 12:40:00,55.12,55.19,55.11,55.18,42686.0,46.5852,46.6443,46.5767,46.6359,42686.0
2020-02-18 12:50:00,55.18,55.23,55.15,55.23,134188.0,46.6359,46.6781,46.6105,46.6781,134188.0
2020-02-18 13:00:00,55.23,55.33,55.23,55.32,69946.0,46.6781,46.7626,46.6781,46.7542,69946.0
2020-02-18 13:10:00,55.32,55.36,55.3,55.36,66653.0,46.7542,46.788,46.7373,46.788,66653.0
2020-02-18 13:20:00,55.36,55.39,55.33,55.39,74104.0,46.788,46.8133,46.7626,46.8133,74104.0
2020-02-18 13:30:00,55.38,55.41,55.25,55.28,130952.0,46.8049,46.8303,46.695,46.7204,130952.0
2020-02-18 13:40:00,55.27,55.29,55.24,55.28,64336.0,46.7119,46.7288,46.6866,46.7204,64336.0
2020-02-18 13:50:00,55.27,55.31,55.23,55.3,46217.0,46.7119,46.7457,46.6781,46.7373,46217.0
2020-02-18 14:00:00,55.3,55.31,55.21,55.21,62709.0,46.7373,46.7457,46.6612,46.6612,62709.0
2020-02-18 14:10:00,55.2,55.31,55.19,55.31,81793.0,46.6528,46.7457,46.6443,46.7457,81793.0
2020-02-18 14:20:00,55.3,55.39,55.28,55.38,84914.0,46.7373,46.8133,46.7204,46.8049,84914.0
2020-02-18 14:30:00,55.37,55.38,55.31,55.33,44170.0,46.7964,46.8049,46.7457,46.7626,44170.0
2020-02-18 14:40:00,55.33,55.41,55.32,55.38,41823.0,46.7626,46.8303,46.7542,46.8049,41823.0
2020-02-18 14:50:00,55.37,55.46,55.36,55.44,219997.0,46.7964,46.8725,46.788,46.8556,219997.0
2020-02-18 15:00:00,55.44,55.5,55.42,55.45,97726.0,46.8556,46.9063,46.8387,46.8641,97726.0
2020-02-18 15:10:00,55.44,55.53,55.44,55.49,115854.0,46.8556,46.9317,46.8556,46.8979,115854.0
2020-02-18 15:20:00,55.5,55.52,55.42,55.48,161252.0,46.9063,46.9232,46.8387,46.8894,161252.0
2020-02-18 15:30:00,55.48,55.5,55.37,55.38,176978.0,46.8894,46.9063,46.7964,46.8049,176978.0
2020-02-18 15:40:00,55.38,55.42,55.35,55.39,162518.0,46.8049,46.8387,46.7795,46.8133,162518.0
2020-02-18 15:50:00,55.38,55.54,55.37,55.53,443433.0,46.8049,46.9401,46.7964,46.9317,443433.0
2020-02-19 09:30:00,55.86,55.88,55.49,55.77,179261.0,47.2106,47.2275,46.8979,47.1345,179261.0
2020-02-19 09:40:00,55.77,56.08,55.75,56.08,183583.0,47.1345,47.3965,47.1176,47.3965,183583.0
2020-02-19 09:50:00,56.08,56.15,56.02,56.07,217335.0,47.3965,47.4557,47.3458,47.3881,217335.0
2020-02-19 10:00:00,56.06,56.21,55.99,56.2,201606.0,47.3796,47.5064,47.3204,47.4979,201606.0
2020-02-19 10:10:00,56.21,56.28,56.13,56.16,133461.0,47.5064,47.5655,47.4388,47.4641,133461.0
2020-02-19 10:20:00,56.16,56.2,56.07,56.11,100902.0,47.4641,47.4979,47.3881,47.4219,100902.0
2020-02-19 10:30:00,56.11,56.23,56.11,56.18,103673.0,47.4219,47.5233,47.4219,47.481,103673.0
2020-02-19 10:40:00,56.18,56.19,56.12,56.18,59144.0,47.481,47.4895,47.4303,47.481,59144.0
2020-02-19 10:50:00,56.17,56.27,56.16,56.21,80415.0,47.4726,47.5571,47.4641,47.5064,80415.0
2020-02-19 11:00:00,56.21,56.29,56.18,56.29,98217.0,47.5064,47.574,47.481,47.574,98217.0
2020-02-19 11:10:00,56.28,56.34,56.26,56.3,83624.0,47.5655,47.6163,47.5486,47.5824,83624.0
2020-02-19 11:20:00,56.3,56.36,56.26,56.35,81382.0,47.5824,47.6332,47.5486,47.6247,81382.0
2020-02-19 11:30:00,56.35,56.36,56.24,56.32,78358.0,47.6247,47.6332,47.5317,47.5993,78358.0
2020-02-19 11:40:00,56.33,56.33,56.23,56.25,58372.0,47.6078,47.6078,47.5233,47.5402,58372.0
2020-02-19 11:50:00,56.25,56.26,56.2,56.26,83107.0,47.5402,47.5486,47.4979,47.5486,83107.0
2020-02-19 12:00:00,56.26,56.27,56.21,56.24,65789.0,47.5486,47.5571,47.5064,47.5317,65789.0
2020-02-19 12:10:00,56.24,56.35,56.23,56.35,92636.0,47.5317,47.6247,47.5233,47.6247,92636.0
2020-02-19 12:20:00,56.34,56.39,56.34,56.39,97626.0,47.6163,47.6585,47.6163,47.6585,97626.0
2020-02-19 12:30:00,56.39,56.42,56.35,56.36,70754.0,47.6585,47.6839,47.6247,47.6332,70754.0
2020-02-19 12:40:00,56.36,56.37,56.33,56.34,45016.0,47.6332,47.6416,47.6078,47.6163,45016.0
2020-02-19 12:50:00,56.34,56.34,56.28,56.3,39112.0,47.6163,47.6163,47.5655,47.5824,39112.0
2020-02-19 13:00:00,56.3,56.35,56.3,56.34,58975.0,47.5824,47.6247,47.5824,47.6163,58975.0
2020-02-19 13:10:00,56.33,56.37,56.33,56.37,50522.0,47.6078,47.6416,47.6078,47.6416,50522.0
2020-02-19 13:20:00,56.37,56.43,56.36,56.41,51233.0,47.6416,47.6923,47.6332,47.6754,51233.0
2020-02-19 13:30:00,56.4,56.41,56.3,56.32,73389.0,47.667,47.6754,47.5824,47.5993,73389.0
2020-02-19 13:40:00,56.32,56.32,56.27,56.29,42124.0,47.5993,47.5993,47.5571,47.574,42124.0
2020-02-19 13:50:00,56.28,56.29,56.2,56.25,65763.0,47.5655,47.574,47.4979,47.5402,65763.0
2020-02-19 14:00:00,56.26,56.3,56.2,56.23,56858.0,47.5486,47.5824,47.4979,47.5233,56858.0
2020-02-19 14:10:00,56.23,56.28,56.19,56.27,55941.0,47.5233,47.5655,47.4895,47.5571,55941.0
2020-02-19 14:20:00,56.27,56.28,56.21,56.24,49780.0,47.5571,47.5655,47.5064,47.5317,49780.0
2020-02-19 14:30:00,56.24,56.29,56.23,56.27,39995.0,47.5317,47.574,47.5233,47.5571,39995.0
2020-02-19 14:40:00,56.28,56.3,56.27,56.29,97020.0,47.5655,47.5824,47.5571,47.574,97020.0
2020-02-19 14:50:00,56.29,56.29,56.24,56.27,66574.0,47.574,47.574,47.5317,47.5571,66574.0
2020-02-19 15:00:00,56.27,56.3,56.19,56.21,67727.0,47.5571,47.5824,47.4895,47.5064,67727.0
2020-02-19 15:10:00,56.21,56.22,56.16,56.21,68826.0,47.5064,47.5148,47.4641,47.5064,68826.0
2020-02-19 15:20:00,56.21,56.26,56.19,56.25,72813.0,47.5064,47.5486,47.4895,47.5402,72813.0
2020-02-19 15:30:00,56.25,56.32,56.24,56.28,169585.0,47.5402,47.5993,47.5317,47.5655,169585.0
2020-02-19 15:40:00,56.27,56.35,56.26,56.35,231541.0,47.5571,47.6247,47.5486,47.6247,231541.0
2020-02-19 15:50:00,56.34,56.4,56.3,56.3,854949.0,47.6163,47.667,47.5824,47.5824,854949.0
2020-02-20 09:30:00,54.0,54.35,53.83,54.0,3484077.0,45.6386,45.9344,45.4949,45.6386,3484077.0
2020-02-20 09:40:00,54.0,54.14,53.86,54.03,1631778.0,45.6386,45.7569,45.5203,45.6639,1631778.0
2020-02-20 09:50:00,54.02,54.18,53.89,54.04,2211215.0,45.6555,45.7907,45.5456,45.6724,2211215.0
2020-02-20 10:00:00,54.04,54.47,54.01,54.36,1998819.0,45.6724,46.0358,45.647,45.9428,1998819.0
2020-02-20 10:10:00,54.37,54.45,54.21,54.27,2001673.0,45.9513,46.0189,45.8161,45.8668,2001673.0
2020-02-20 10:20:00,54.27,54.32,54.13,54.27,1130983.0,45.8668,45.909,45.7484,45.8668,1130983.0
2020-02-20 10:30:00,54.27,54.5,54.26,54.48,1090182.0,45.8668,46.0612,45.8583,46.0443,1090182.0
2020-02-20 10:40:00,54.48,54.9,54.47,54.76,995842.0,46.0443,46.3992,46.0358,46.2809,995842.0
2020-02-20 10:50:00,54.76,55.43,54.73,55.31,1569248.0,46.2809,46.8472,46.2555,46.7457,1569248.0
2020-02-20 11:00:00,55.32,55.51,55.22,55.4,1955951.0,46.7542,46.9148,46.6697,46.8218,1955951.0
2020-02-20 11:10:00,55.39,55.45,55.1,55.2,1405931.0,46.8133,46.8641,46.5683,46.6528,1405931.0
2020-02-20 11:20:00,55.2,55.2,54.77,54.78,1354749.0,46.6528,46.6528,46.2894,46.2978,1354749.0
2020-02-20 11:30:00,54.79,54.84,54.27,54.39,1965724.0,46.3063,46.3485,45.8668,45.9682,1965724.0
2020-02-20 11:40:00,54.39,54.46,54.23,54.24,955060.0,45.9682,46.0274,45.833,45.8414,955060.0
2020-02-20 11:50:00,54.24,54.4,54.13,54.16,951397.0,45.8414,45.9766,45.7484,45.7738,951397.0
2020-02-20 12:00:00,54.16,54.21,54.01,54.01,920651.0,45.7738,45.8161,45.647,45.647,920651.0
2020-02-20 12:10:00,54.01,54.26,54.01,54.06,783112.0,45.647,45.8583,45.647,45.6893,783112.0
2020-02-20 12:20:00,54.06,54.08,53.89,54.01,982927.0,45.6893,45.7062,45.5456,45.647,982927.0
2020-02-20 12:30:00,54.0,54.08,53.9,54.0,453051.0,45.6386,45.7062,45.5541,45.6386,453051.0
2020-02-20 12:40:00,54.01,54.06,53.93,53.95,665287.0,45.647,45.6893,45.5794,45.5963,665287.0
2020-02-20 12:50:00,53.94,54.34,53.88,54.34,1191580.0,45.5879,45.9259,45.5372,45.9259,1191580.0
2020-02-20 13:00:00,54.34,54.34,54.14,54.2,669271.0,45.9259,45.9259,45.7569,45.8076,669271.0
2020-02-20 13:10:00,54.2,54.37,54.16,54.19,670042.0,45.8076,45.9513,45.7738,45.7992,670042.0
2020-02-20 13:20:00,54.19,54.2,54.06,54.16,535759.0,45.7992,45.8076,45.6893,45.7738,535759.0
2020-02-20 13:30:00,54.16,54.21,54.0,54.03,787208.0,45.7738,45.8161,45.6386,45.6639,787208.0
2020-02-20 13:40:00,54.03,54.17,53.99,54.05,487993.0,45.6639,45.7823,45.6301,45.6808,487993.0
2020-02-20 13:50:00,54.05,54.14,53.99,54.02,742438.0,45.6808,45.7569,45.6301,45.6555,742438.0
2020-02-20 14:00:00,54.02,54.17,53.99,54.08,674750.0,45.6555,45.7823,45.6301,45.7062,674750.0
2020-02-20 14:10:00,54.08,54.17,53.9,53.92,760371.0,45.7062,45.7823,45.5541,45.571,760371.0
2020-02-20 14:20:00,53.92,54.04,53.91,53.98,525254.0,45.571,45.6724,45.5625,45.6217,525254.0
2020-02-20 14:30:00,53.97,54.02,53.85,53.92,629888.0,45.6132,45.6555,45.5118,45.571,629888.0
2020-02-20 14:40:00,53.92,53.93,53.68,53.71,943889.0,45.571,45.5794,45.3681,45.3935,943889.0
2020-02-20 14:50:00,53.71,53.76,53.63,53.69,817444.0,45.3935,45.4357,45.3259,45.3766,817444.0
2020-02-20 15:00:00,53.7,53.75,53.64,53.66,531487.0,45.385,45.4273,45.3343,45.3512,531487.0
2020-02-20 15:10:00,53.66,53.85,53.6,53.82,957481.0,45.3512,45.5118,45.3005,45.4865,957481.0
2020-02-20 15:20:00,53.82,53.89,53.73,53.73,614608.0,45.4865,45.5456,45.4104,45.4104,614608.0
2020-02-20 15:30:00,53.73,53.87,53.7,53.79,780465.0,45.4104,45.5287,45.385,45.4611,780465.0
2020-02-20 15:40:00,53.79,53.87,53.6,53.62,1075433.0,45.4611,45.5287,45.3005,45.3174,1075433.0
2020-02-20 15:50:00,53.62,53.79,53.59,53.73,3470013.0,45.3174,45.4611,45.2921,45.4104,3470013.0
2020-02-21 09:30:00,53.5,53.59,53.08,53.27,1699226.0,45.216,45.2921,44.861,45.0216,1699226.0
2020-02-21 09:40:00,53.27,53.3,52.88,53.0,976192.0,45.0216,45.047,44.692,44.7934,976192.0
2020-02-21 09:50:00,53.0,53.15,52.93,53.05,732468.0,44.7934,44.9202,44.7343,44.8357,732468.0
2020-02-21 10:00:00,53.05,53.06,52.74,52.86,821599.0,44.8357,44.8441,44.5737,44.6751,821599.0
2020-02-21 10:10:00,52.86,52.9,52.74,52.82,609959.0,44.6751,44.7089,44.5737,44.6413,609959.0
2020-02-21 10:20:00,52.82,52.96,52.7,52.73,727619.0,44.6413,44.7596,44.5399,44.5652,727619.0
2020-02-21 10:30:00,52.73,52.74,52.52,52.57,420488.0,44.5652,44.5737,44.3877,44.43,420488.0
2020-02-21 10:40:00,52.57,52.59,52.35,52.4,820430.0,44.43,44.4469,44.2441,44.2863,820430.0
2020-02-21 10:50:00,52.4,52.59,52.35,52.54,814273.0,44.2863,44.4469,44.2441,44.4046,814273.0
2020-02-21 11:00:00,52.54,52.61,52.45,52.51,528538.0,44.4046,44.4638,44.3286,44.3793,528538.0
2020-02-21 11:10:00,52.51,52.67,52.44,52.59,332951.0,44.3793,44.5145,44.3201,44.4469,332951.0
2020-02-21 11:20:00,52.58,52.66,52.48,52.48,404328.0,44.4385,44.5061,44.3539,44.3539,404328.0
2020-02-21 11:30:00,52.48,52.61,52.46,52.57,586291.0,44.3539,44.4638,44.337,44.43,586291.0
2020-02-21 11:40:00,52.58,52.7,52.55,52.64,474641.0,44.4385,44.5399,44.4131,44.4892,474641.0
2020-02-21 11:50:00,52.64,52.7,52.54,52.56,679806.0,44.4892,44.5399,44.4046,44.4216,679806.0
2020-02-21 12:00:00,52.57,52.75,52.55,52.65,530056.0,44.43,44.5821,44.4131,44.4976,530056.0
2020-02-21 12:10:00,52.64,52.71,52.63,52.66,277591.0,44.4892,44.5483,44.4807,44.5061,277591.0
2020-02-21 12:20:00,52.66,52.69,52.56,52.58,622838.0,44.5061,44.5314,44.4216,44.4385,622838.0
2020-02-21 12:30:00,52.58,52.6,52.51,52.57,348971.0,44.4385,44.4554,44.3793,44.43,348971.0
2020-02-21 12:40:00,52.57,52.59,52.47,52.49,242091.0,44.43,44.4469,44.3455,44.3624,242091.0
2020-02-21 12:50:00,52.49,52.54,52.44,52.52,212743.0,44.3624,44.4046,44.3201,44.3877,212743.0
2020-02-21 13:00:00,52.52,52.57,52.48,52.5,197415.0,44.3877,44.43,44.3539,44.3708,197415.0
2020-02-21 13:10:00,52.5,52.53,52.34,52.36,382457.0,44.3708,44.3962,44.2356,44.2525,382457.0
2020-02-21 13:20:00,52.36,52.38,52.25,52.25,307643.0,44.2525,44.2694,44.1596,44.1596,307643.0
2020-02-21 13:30:00,52.25,52.31,52.2,52.25,285980.0,44.1596,44.2103,44.1173,44.1596,285980.0
2020-02-21 13:40:00,52.25,52.31,52.2,52.2,313651.0,44.1596,44.2103,44.1173,44.1173,313651.0
2020-02-21 13:50:00,52.2,52.22,52.09,52.16,384948.0,44.1173,44.1342,44.0243,44.0835,384948.0
2020-02-21 14:00:00,52.16,52.27,52.15,52.2,548425.0,44.0835,44.1765,44.075,44.1173,548425.0
2020-02-21 14:10:00,52.2,52.26,52.12,52.16,328732.0,44.1173,44.168,44.0497,44.0835,328732.0
2020-02-21 14:20:00,52.16,52.38,52.16,52.36,386462.0,44.0835,44.2694,44.0835,44.2525,386462.0
2020-02-21 14:30:00,52.36,52.46,52.33,52.35,393491.0,44.2525,44.337,44.2272,44.2441,393491.0
2020-02-21 14:40:00,52.34,52.37,52.28,52.29,432920.0,44.2356,44.261,44.1849,44.1934,432920.0
2020-02-21 14:50:00,52.29,52.37,52.24,52.35,505188.0,44.1934,44.261,44.1511,44.2441,505188.0
2020-02-21 15:00:00,52.34,52.37,52.26,52.31,343047.0,44.2356,44.261,44.168,44.2103,343047.0
2020-02-21 15:10:00,52.3,52.41,52.29,52.37,546669.0,44.2018,44.2948,44.1934,44.261,546669.0
2020-02-21 15:20:00,52.38,52.39,52.26,52.33,419702.0,44.2694,44.2779,44.168,44.2272,419702.0
2020-02-21 15:30:00,52.32,52.36,52.14,52.2,839172.0,44.2187,44.2525,44.0666,44.1173,839172.0
2020-02-21 15:40:00,52.19,52.29,52.16,52.27,1166289.0,44.1088,44.1934,44.0835,44.1765,1166289.0
2020-02-21 15:50:00,52.27,52.46,52.26,52.41,2711324.0,44.1765,44.337,44.168,44.2948,2711324.0
2020-02-24 09:30:00,50.31,50.44,49.84,50.22,1370624.0,42.5199,42.6298,42.1227,42.4439,1370624.0
2020-02-24 09:40:00,50.2,50.25,49.97,50.07,625429.0,42.427,42.4692,42.2326,42.3171,625429.0
2020-02-24 09:50:00,50.07,50.26,50.02,50.12,667772.0,42.3171,42.4777,42.2748,42.3594,667772.0
2020-02-24 10:00:00,50.11,50.32,50.01,50.17,809654.0,42.3509,42.5284,42.2664,42.4016,809654.0
2020-02-24 10:10:00,50.17,50.49,50.09,50.33,788331.0,42.4016,42.6721,42.334,42.5368,788331.0
2020-02-24 10:20:00,50.32,50.36,49.85,49.89,1009478.0,42.5284,42.5622,42.1312,42.165,1009478.0
2020-02-24 10:30:00,49.88,50.02,49.8,49.93,542571.0,42.1565,42.2748,42.0889,42.1988,542571.0
2020-02-24 10:40:00,49.92,50.04,49.81,50.02,429890.0,42.1903,42.2917,42.0974,42.2748,429890.0
2020-02-24 10:50:00,50.02,50.09,49.9,49.94,473373.0,42.2748,42.334,42.1734,42.2072,473373.0
2020-02-24 11:00:00,49.94,49.99,49.74,49.75,505776.0,42.2072,42.2495,42.0382,42.0467,505776.0
2020-02-24 11:10:00,49.76,49.88,49.7,49.82,298357.0,42.0551,42.1565,42.0044,42.1058,298357.0
2020-02-24 11:20:00,49.82,49.87,49.68,49.7,453991.0,42.1058,42.1481,41.9875,42.0044,453991.0
2020-02-24 11:30:00,49.71,49.98,49.66,49.76,1049991.0,42.0128,42.241,41.9706,42.0551,1049991.0
2020-02-24 11:40:00,49.77,49.77,49.52,49.61,448314.0,42.0636,42.0636,41.8523,41.9283,448314.0
2020-02-24 11:50:00,49.62,49.74,49.56,49.63,285872.0,41.9368,42.0382,41.8861,41.9452,285872.0
2020-02-24 12:00:00,49.63,49.64,49.49,49.51,309611.0,41.9452,41.9537,41.8269,41.8438,309611.0
2020-02-24 12:10:00,49.51,49.71,49.49,49.7,675122.0,41.8438,42.0128,41.8269,42.0044,675122.0
2020-02-24 12:20:00,49.7,49.76,49.54,49.56,402352.0,42.0044,42.0551,41.8692,41.8861,402352.0
2020-02-24 12:30:00,49.55,49.7,49.5,49.69,376273.0,41.8776,42.0044,41.8354,41.9959,376273.0
2020-02-24 12:40:00,49.69,49.74,49.53,49.53,258027.0,41.9959,42.0382,41.8607,41.8607,258027.0
2020-02-24 12:50:00,49.53,49.56,49.45,49.52,254517.0,41.8607,41.8861,41.7931,41.8523,254517.0
2020-02-24 13:00:00,49.5,49.51,49.32,49.37,300708.0,41.8354,41.8438,41.6832,41.7255,300708.0
2020-02-24 13:10:00,49.37,49.4,49.22,49.29,369949.0,41.7255,41.7508,41.5987,41.6579,369949.0
2020-02-24 13:20:00,49.29,49.41,49.22,49.38,613971.0,41.6579,41.7593,41.5987,41.7339,613971.0
2020-02-24 13:30:00,49.38,49.46,49.28,49.29,377543.0,41.7339,41.8016,41.6494,41.6579,377543.0
2020-02-24 13:40:00,49.29,49.43,49.26,49.37,349159.0,41.6579,41.7762,41.6325,41.7255,349159.0
2020-02-24 13:50:00,49.37,49.45,49.33,49.35,403575.0,41.7255,41.7931,41.6917,41.7086,403575.0
2020-02-24 14:00:00,49.35,49.43,49.22,49.26,642597.0,41.7086,41.7762,41.5987,41.6325,642597.0
2020-02-24 14:10:00,49.24,49.33,49.21,49.3,259759.0,41.6156,41.6917,41.5903,41.6663,259759.0
2020-02-24 14:20:00,49.31,49.66,49.3,49.61,485883.0,41.6748,41.9706,41.6663,41.9283,485883.0
2020-02-24 14:30:00,49.61,49.7,49.54,49.7,434142.0,41.9283,42.0044,41.8692,42.0044,434142.0
2020-02-24 14:40:00,49.7,49.78,49.66,49.76,478560.0,42.0044,42.072,41.9706,42.0551,478560.0
2020-02-24 14:50:00,49.76,49.96,49.71,49.95,436249.0,42.0551,42.2241,42.0128,42.2157,436249.0
2020-02-24 15:00:00,49.95,50.07,49.9,49.97,532680.0,42.2157,42.3171,42.1734,42.2326,532680.0
2020-02-24 15:10:00,49.97,49.98,49.78,49.87,459176.0,42.2326,42.241,42.072,42.1481,459176.0
2020-02-24 15:20:00,49.86,49.95,49.78,49.81,407574.0,42.1396,42.2157,42.072,42.0974,407574.0
2020-02-24 15:30:00,49.81,49.91,49.72,49.76,765996.0,42.0974,42.1819,42.0213,42.0551,765996.0
2020-02-24 15:40:00,49.76,49.9,49.64,49.86,847848.0,42.0551,42.1734,41.9537,42.1396,847848.0
2020-02-24 15:50:00,49.87,49.88,49.62,49.68,2097070.0,42.1481,42.1565,41.9368,41.9875,2097070.0
2020-02-25 09:30:00,49.98,50.15,49.67,49.94,1187345.0,42.241,42.3847,41.979,42.2072,1187345.0
2020-02-25 09:40:00,49.94,50.06,49.7,49.84,676929.0,42.2072,42.3087,42.0044,42.1227,676929.0
2020-02-25 09:50:00,49.83,50.09,49.68,50.02,574345.0,42.1143,42.334,41.9875,42.2748,574345.0
2020-02-25 10:00:00,50.02,50.1,49.83,49.97,393050.0,42.2748,42.3425,42.1143,42.2326,393050.0
2020-02-25 10:10:00,49.98,50.06,49.85,49.86,378007.0,42.241,42.3087,42.1312,42.1396,378007.0
2020-02-25 10:20:00,49.86,49.87,49.44,49.54,779613.0,42.1396,42.1481,41.7847,41.8692,779613.0
2020-02-25 10:30:00,49.54,49.7,49.42,49.63,657265.0,41.8692,42.0044,41.7678,41.9452,657265.0
2020-02-25 10:40:00,49.62,49.77,49.48,49.48,458510.0,41.9368,42.0636,41.8185,41.8185,458510.0
2020-02-25 10:50:00,49.48,49.49,49.27,49.42,484549.0,41.8185,41.8269,41.641,41.7678,484549.0
2020-02-25 11:00:00,49.42,49.52,49.26,49.34,436979.0,41.7678,41.8523,41.6325,41.7001,436979.0
2020-02-25 11:10:00,49.34,49.48,49.13,49.31,448755.0,41.7001,41.8185,41.5227,41.6748,448755.0
2020-02-25 11:20:00,49.3,49.57,49.22,49.49,349554.0,41.6663,41.8945,41.5987,41.8269,349554.0
2020-02-25 11:30:00,49.5,49.65,49.38,49.51,360511.0,41.8354,41.9621,41.7339,41.8438,360511.0
2020-02-25 11:40:00,49.51,49.57,49.35,49.45,275502.0,41.8438,41.8945,41.7086,41.7931,275502.0
2020-02-25 11:50:00,49.44,49.51,49.23,49.27,368188.0,41.7847,41.8438,41.6072,41.641,368188.0
2020-02-25 12:00:00,49.26,49.3,49.11,49.19,294965.0,41.6325,41.6663,41.5058,41.5734,294965.0
2020-02-25 12:10:00,49.19,49.26,49.0,49.03,207660.0,41.5734,41.6325,41.4128,41.4381,207660.0
2020-02-25 12:20:00,49.04,49.05,48.92,48.98,297431.0,41.4466,41.455,41.3452,41.3959,297431.0
2020-02-25 12:30:00,48.98,49.23,48.98,49.2,251612.0,41.3959,41.6072,41.3959,41.5818,251612.0
2020-02-25 12:40:00,49.2,49.21,48.84,48.86,312221.0,41.5818,41.5903,41.2776,41.2945,312221.0
2020-02-25 12:50:00,48.86,49.01,48.84,48.99,252783.0,41.2945,41.4212,41.2776,41.4043,252783.0
2020-02-25 13:00:00,48.99,49.01,48.81,48.93,343365.0,41.4043,41.4212,41.2522,41.3536,343365.0
2020-02-25 13:10:00,48.94,49.0,48.66,48.69,303280.0,41.3621,41.4128,41.1254,41.1508,303280.0
2020-02-25 13:20:00,48.7,48.72,48.49,48.53,510179.0,41.1592,41.1761,40.9818,41.0156,510179.0
2020-02-25 13:30:00,48.53,48.53,48.27,48.36,468600.0,41.0156,41.0156,40.7958,40.8719,468600.0
2020-02-25 13:40:00,48.37,48.5,48.33,48.35,283642.0,40.8803,40.9902,40.8465,40.8634,283642.0
2020-02-25 13:50:00,48.35,48.45,48.04,48.06,356337.0,40.8634,40.9479,40.6014,40.6183,356337.0
2020-02-25 14:00:00,48.07,48.14,47.68,47.8,571646.0,40.6268,40.6859,40.2972,40.3986,571646.0
2020-02-25 14:10:00,47.81,48.04,47.67,47.84,481284.0,40.407,40.6014,40.2887,40.4324,481284.0
2020-02-25 14:20:00,47.84,47.99,47.72,47.72,335315.0,40.4324,40.5592,40.331,40.331,335315.0
2020-02-25 14:30:00,47.73,47.88,47.58,47.59,509761.0,40.3394,40.4662,40.2127,40.2211,509761.0
2020-02-25 14:40:00,47.58,47.9,47.58,47.8,418481.0,40.2127,40.4831,40.2127,40.3986,418481.0
2020-02-25 14:50:00,47.81,48.01,47.76,47.94,595830.0,40.407,40.5761,40.3648,40.5169,595830.0
2020-02-25 15:00:00,47.95,48.21,47.95,48.11,624998.0,40.5254,40.7451,40.5254,40.6606,624998.0
2020-02-25 15:10:00,48.1,48.15,47.86,47.94,574280.0,40.6521,40.6944,40.4493,40.5169,574280.0
2020-02-25 15:20:00,47.94,48.0,47.74,47.88,466927.0,40.5169,40.5676,40.3479,40.4662,466927.0
2020-02-25 15:30:00,47.87,47.88,47.56,47.74,946646.0,40.4578,40.4662,40.1958,40.3479,946646.0
2020-02-25 15:40:00,47.75,48.12,47.74,47.97,822829.0,40.3563,40.669,40.3479,40.5423,822829.0
2020-02-25 15:50:00,47.97,48.04,47.8,48.02,2155184.0,40.5423,40.6014,40.3986,40.5845,2155184.0
2020-02-26 09:30:00,48.22,48.47,48.13,48.31,797583.0,40.7536,40.9649,40.6775,40.8296,797583.0
2020-02-26 09:40:00,48.32,48.55,48.22,48.28,596195.0,40.8381,41.0325,40.7536,40.8043,596195.0
2020-02-26 09:50:00,48.28,48.39,48.15,48.21,390055.0,40.8043,40.8972,40.6944,40.7451,390055.0
2020-02-26 10:00:00,48.2,48.27,48.04,48.26,389484.0,40.7367,40.7958,40.6014,40.7874,389484.0
2020-02-26 10:10:00,48.26,48.45,48.16,48.4,304760.0,40.7874,40.9479,40.7029,40.9057,304760.0
2020-02-26 10:20:00,48.41,48.42,48.14,48.16,366367.0,40.9141,40.9226,40.6859,40.7029,366367.0
2020-02-26 10:30:00,48.16,48.21,48.0,48.01,775760.0,40.7029,40.7451,40.5676,40.5761,775760.0
2020-02-26 10:40:00,48.02,48.19,47.99,48.09,555444.0,40.5845,40.7282,40.5592,40.6437,555444.0
2020-02-26 10:50:00,48.1,48.19,47.99,48.14,536270.0,40.6521,40.7282,40.5592,40.6859,536270.0
2020-02-26 11:00:00,48.13,48.24,48.05,48.06,353405.0,40.6775,40.7705,40.6099,40.6183,353405.0
2020-02-26 11:10:00,48.07,48.12,47.95,48.12,271692.0,40.6268,40.669,40.5254,40.669,271692.0
2020-02-26 11:20:00,48.12,48.18,48.07,48.09,336787.0,40.669,40.7198,40.6268,40.6437,336787.0
2020-02-26 11:30:00,48.08,48.12,47.93,48.11,289305.0,40.6352,40.669,40.5085,40.6606,289305.0
2020-02-26 11:40:00,48.11,48.11,47.9,47.95,928896.0,40.6606,40.6606,40.4831,40.5254,928896.0
2020-02-26 11:50:00,47.95,47.97,47.66,47.72,270169.0,40.5254,40.5423,40.2803,40.331,270169.0
2020-02-26 12:00:00,47.72,47.79,47.3,47.36,721592.0,40.331,40.3901,39.976,40.0267,721592.0
2020-02-26 12:10:00,47.36,47.51,47.29,47.49,427333.0,40.0267,40.1535,39.9676,40.1366,427333.0
2020-02-26 12:20:00,47.48,47.57,47.34,47.43,520566.0,40.1281,40.2042,40.0098,40.0859,520566.0
2020-02-26 12:30:00,47.43,47.67,47.43,47.5,549348.0,40.0859,40.2887,40.0859,40.145,549348.0
2020-02-26 12:40:00,47.5,47.59,47.45,47.49,388349.0,40.145,40.2211,40.1028,40.1366,388349.0
2020-02-26 12:50:00,47.48,47.6,47.42,47.48,520583.0,40.1281,40.2296,40.0774,40.1281,520583.0
2020-02-26 13:00:00,47.48,47.62,47.36,47.37,364508.0,40.1281,40.2465,40.0267,40.0352,364508.0
2020-02-26 13:10:00,47.37,47.46,47.33,47.39,145643.0,40.0352,40.1112,40.0014,40.0521,145643.0
2020-02-26 13:20:00,47.4,47.61,47.4,47.51,196268.0,40.0605,40.238,40.0605,40.1535,196268.0
2020-02-26 13:30:00,47.51,47.53,47.03,47.03,377392.0,40.1535,40.1704,39.7478,39.7478,377392.0
2020-02-26 13:40:00,47.03,47.35,46.89,47.25,542520.0,39.7478,40.0183,39.6295,39.9338,542520.0
2020-02-26 13:50:00,47.24,47.28,47.03,47.12,325303.0,39.9253,39.9591,39.7478,39.8239,325303.0
2020-02-26 14:00:00,47.12,47.37,47.02,47.24,298658.0,39.8239,40.0352,39.7394,39.9253,298658.0
2020-02-26 14:10:00,47.24,47.49,47.18,47.29,229321.0,39.9253,40.1366,39.8746,39.9676,229321.0
2020-02-26 14:20:00,47.28,47.57,47.24,47.41,341580.0,39.9591,40.2042,39.9253,40.069,341580.0
2020-02-26 14:30:00,47.42,47.58,47.32,47.45,285974.0,40.0774,40.2127,39.9929,40.1028,285974.0
2020-02-26 14:40:00,47.45,47.49,47.29,47.41,265612.0,40.1028,40.1366,39.9676,40.069,265612.0
2020-02-26 14:50:00,47.39,47.44,47.23,47.23,301178.0,40.0521,40.0943,39.9169,39.9169,301178.0
2020-02-26 15:00:00,47.25,47.47,47.24,47.42,310199.0,39.9338,40.1197,39.9253,40.0774,310199.0
2020-02-26 15:10:00,47.43,47.61,47.4,47.54,345059.0,40.0859,40.238,40.0605,40.1789,345059.0
2020-02-26 15:20:00,47.54,47.56,47.24,47.3,293608.0,40.1789,40.1958,39.9253,39.976,293608.0
2020-02-26 15:30:00,47.29,47.39,47.2,47.39,409262.0,39.9676,40.0521,39.8915,40.0521,409262.0
2020-02-26 15:40:00,47.38,47.41,47.25,47.29,520689.0,40.0436,40.069,39.9338,39.9676,520689.0
2020-02-26 15:50:00,47.28,47.38,47.16,47.24,2024067.0,39.9591,40.0436,39.8577,39.9253,2024067.0
2020-02-27 09:30:00,45.74,45.97,45.45,45.97,998157.0,38.6576,38.852,38.4125,38.852,998157.0
2020-02-27 09:40:00,45.97,45.99,45.44,45.57,675434.0,38.852,38.8689,38.404,38.5139,675434.0
2020-02-27 09:50:00,45.58,45.95,45.5,45.84,637865.0,38.5223,38.8351,38.4547,38.7421,637865.0
2020-02-27 10:00:00,45.83,45.99,45.64,45.86,602513.0,38.7336,38.8689,38.5731,38.759,602513.0
2020-02-27 10:10:00,45.86,45.96,45.7,45.85,505382.0,38.759,38.8435,38.6238,38.7505,505382.0
2020-02-27 10:20:00,45.84,45.86,45.38,45.46,594949.0,38.7421,38.759,38.3533,38.4209,594949.0
2020-02-27 10:30:00,45.46,45.55,45.16,45.53,527449.0,38.4209,38.497,38.1674,38.4801,527449.0
2020-02-27 10:40:00,45.53,45.66,45.38,45.63,573289.0,38.4801,38.59,38.3533,38.5646,573289.0
2020-02-27 10:50:00,45.63,45.96,45.58,45.96,453238.0,38.5646,38.8435,38.5223,38.8435,453238.0
2020-02-27 11:00:00,45.95,46.3,45.92,46.28,484340.0,38.8351,39.1309,38.8097,39.114,484340.0
2020-02-27 11:10:00,46.28,46.36,46.05,46.34,499007.0,39.114,39.1816,38.9196,39.1647,499007.0
2020-02-27 11:20:00,46.34,46.35,46.09,46.1,385891.0,39.1647,39.1731,38.9534,38.9618,385891.0
2020-02-27 11:30:00,46.1,46.25,45.96,46.03,325224.0,38.9618,39.0886,38.8435,38.9027,325224.0
2020-02-27 11:40:00,46.03,46.28,45.98,46.21,299656.0,38.9027,39.114,38.8604,39.0548,299656.0
2020-02-27 11:50:00,46.21,46.58,46.16,46.54,429218.0,39.0548,39.3675,39.0125,39.3337,429218.0
2020-02-27 12:00:00,46.53,46.85,46.45,46.79,583227.0,39.3252,39.5957,39.2576,39.545,583227.0
2020-02-27 12:10:00,46.79,47.02,46.76,46.94,386329.0,39.545,39.7394,39.5196,39.6718,386329.0
2020-02-27 12:20:00,46.94,46.95,46.68,46.86,648730.0,39.6718,39.6802,39.452,39.6041,648730.0
2020-02-27 12:30:00,46.86,47.21,46.85,47.18,568981.0,39.6041,39.9,39.5957,39.8746,568981.0
2020-02-27 12:40:00,47.17,47.18,47.0,47.15,675740.0,39.8661,39.8746,39.7225,39.8492,675740.0
2020-02-27 12:50:00,47.15,47.19,46.92,46.93,394350.0,39.8492,39.883,39.6549,39.6633,394350.0
2020-02-27 13:00:00,46.93,47.04,46.75,47.02,438318.0,39.6633,39.7563,39.5112,39.7394,438318.0
2020-02-27 13:10:00,47.02,47.13,46.9,46.97,289221.0,39.7394,39.8323,39.638,39.6971,289221.0
2020-02-27 13:20:00,46.97,47.03,46.8,46.83,261315.0,39.6971,39.7478,39.5534,39.5788,261315.0
2020-02-27 13:30:00,46.83,46.89,46.58,46.65,316693.0,39.5788,39.6295,39.3675,39.4267,316693.0
2020-02-27 13:40:00,46.65,46.71,46.15,46.46,552078.0,39.4267,39.4774,39.0041,39.2661,552078.0
2020-02-27 13:50:00,46.46,46.62,46.14,46.21,613651.0,39.2661,39.4013,38.9956,39.0548,613651.0
2020-02-27 14:00:00,46.2,46.34,46.09,46.16,433627.0,39.0463,39.1647,38.9534,39.0125,433627.0
2020-02-27 14:10:00,46.15,46.34,45.97,45.98,495585.0,39.0041,39.1647,38.852,38.8604,495585.0
2020-02-27 14:20:00,46.0,46.48,46.0,46.41,413110.0,38.8773,39.283,38.8773,39.2238,413110.0
2020-02-27 14:30:00,46.41,46.45,46.23,46.37,191356.0,39.2238,39.2576,39.0717,39.19,191356.0
2020-02-27 14:40:00,46.37,46.6,46.32,46.52,279250.0,39.19,39.3844,39.1478,39.3168,279250.0
2020-02-27 14:50:00,46.52,46.56,46.3,46.33,366370.0,39.3168,39.3506,39.1309,39.1562,366370.0
2020-02-27 15:00:00,46.33,46.43,46.16,46.41,467949.0,39.1562,39.2407,39.0125,39.2238,467949.0
2020-02-27 15:10:00,46.41,46.47,46.25,46.26,451404.0,39.2238,39.2745,39.0886,39.097,451404.0
2020-02-27 15:20:00,46.26,46.34,46.15,46.15,470416.0,39.097,39.1647,39.0041,39.0041,470416.0
2020-02-27 15:30:00,46.15,46.22,45.97,46.0,619924.0,39.0041,39.0632,38.852,38.8773,619924.0
2020-02-27 15:40:00,46.01,46.04,45.86,45.96,1037932.0,38.8858,38.9111,38.759,38.8435,1037932.0
2020-02-27 15:50:00,45.95,45.97,45.36,45.4,2474006.0,38.8351,38.852,38.3364,38.3702,2474006.0
2020-02-28 09:30:00,43.85,44.53,43.7,44.48,1142062.0,37.0602,37.6349,36.9334,37.5927,1142062.0
2020-02-28 09:40:00,44.48,44.91,44.3,44.34,1178281.0,37.5927,37.9561,37.4405,37.4743,1178281.0
2020-02-28 09:50:00,44.34,44.45,43.81,43.93,1068920.0,37.4743,37.5673,37.0264,37.1278,1068920.0
2020-02-28 10:00:00,43.92,44.23,43.7,44.1,814441.0,37.1194,37.3814,36.9334,37.2715,814441.0
2020-02-28 10:10:00,44.09,44.47,43.84,44.39,628473.0,37.2631,37.5842,37.0518,37.5166,628473.0
2020-02-28 10:20:00,44.39,44.43,43.75,43.76,737549.0,37.5166,37.5504,36.9757,36.9842,737549.0
2020-02-28 10:30:00,43.77,44.18,43.75,43.99,789888.0,36.9926,37.3391,36.9757,37.1785,789888.0
2020-02-28 10:40:00,44.02,44.18,43.9,43.99,676738.0,37.2039,37.3391,37.1025,37.1785,676738.0
2020-02-28 10:50:00,43.98,44.54,43.97,44.33,492538.0,37.1701,37.6434,37.1616,37.4659,492538.0
2020-02-28 11:00:00,44.34,44.46,44.02,44.06,895187.0,37.4743,37.5758,37.2039,37.2377,895187.0
2020-02-28 11:10:00,44.06,44.51,44.04,44.5,647619.0,37.2377,37.618,37.2208,37.6096,647619.0
2020-02-28 11:20:00,44.51,44.63,44.36,44.6,555751.0,37.618,37.7194,37.4912,37.6941,555751.0
2020-02-28 11:30:00,44.62,45.21,44.59,45.18,655845.0,37.711,38.2096,37.6856,38.1843,655845.0
2020-02-28 11:40:00,45.17,45.55,44.92,45.05,859871.0,38.1758,38.497,37.9645,38.0744,859871.0
2020-02-28 11:50:00,45.05,45.17,44.5,44.69,649766.0,38.0744,38.1758,37.6096,37.7701,649766.0
2020-02-28 12:00:00,44.69,44.81,44.45,44.64,481540.0,37.7701,37.8716,37.5673,37.7279,481540.0
2020-02-28 12:10:00,44.63,44.73,44.51,44.72,353711.0,37.7194,37.804,37.618,37.7955,353711.0
2020-02-28 12:20:00,44.72,44.9,44.61,44.86,387881.0,37.7955,37.9476,37.7025,37.9138,387881.0
2020-02-28 12:30:00,44.86,45.23,44.82,45.04,483797.0,37.9138,38.2265,37.88,38.066,483797.0
2020-02-28 12:40:00,45.06,45.18,44.69,44.81,558923.0,38.0829,38.1843,37.7701,37.8716,558923.0
2020-02-28 12:50:00,44.83,45.16,44.77,45.09,358369.0,37.8885,38.1674,37.8378,38.1082,358369.0
2020-02-28 13:00:00,45.1,45.15,44.84,44.96,551634.0,38.1167,38.1589,37.8969,37.9983,551634.0
2020-02-28 13:10:00,44.97,44.97,44.53,44.83,462859.0,38.0068,38.0068,37.6349,37.8885,462859.0
2020-02-28 13:20:00,44.84,44.9,44.59,44.59,341764.0,37.8969,37.9476,37.6856,37.6856,341764.0
2020-02-28 13:30:00,44.59,44.59,44.04,44.13,546340.0,37.6856,37.6856,37.2208,37.2969,546340.0
2020-02-28 13:40:00,44.13,44.15,43.84,44.1,559658.0,37.2969,37.3138,37.0518,37.2715,559658.0
2020-02-28 13:50:00,44.09,44.22,43.89,44.14,475514.0,37.2631,37.3729,37.094,37.3053,475514.0
2020-02-28 14:00:00,44.13,44.13,43.72,43.74,460251.0,37.2969,37.2969,36.9503,36.9672,460251.0
2020-02-28 14:10:00,43.73,43.98,43.73,43.93,406622.0,36.9588,37.1701,36.9588,37.1278,406622.0
2020-02-28 14:20:00,43.93,44.16,43.82,44.0,373261.0,37.1278,37.3222,37.0349,37.187,373261.0
2020-02-28 14:30:00,44.0,44.53,43.93,44.14,775920.0,37.187,37.6349,37.1278,37.3053,775920.0
2020-02-28 14:40:00,44.14,44.7,44.12,44.61,704262.0,37.3053,37.7786,37.2884,37.7025,704262.0
2020-02-28 14:50:00,44.62,44.75,44.31,44.43,476871.0,37.711,37.8209,37.449,37.5504,476871.0
2020-02-28 15:00:00,44.44,44.49,44.01,44.28,496125.0,37.5589,37.6011,37.1954,37.4236,496125.0
2020-02-28 15:10:00,44.28,44.74,44.17,44.69,680366.0,37.4236,37.8124,37.3307,37.7701,680366.0
2020-02-28 15:20:00,44.69,44.7,43.99,44.0,818855.0,37.7701,37.7786,37.1785,37.187,818855.0
2020-02-28 15:30:00,43.99,44.31,43.98,44.12,1025244.0,37.1785,37.449,37.1701,37.2884,1025244.0
2020-02-28 15:40:00,44.11,44.15,43.69,44.15,1364843.0,37.28,37.3138,36.925,37.3138,1364843.0
2020-02-28 15:50:00,44.14,45.06,44.03,45.06,3390610.0,37.3053,38.0829,37.2123,38.0829,3390610.0
2020-03-02 09:30:00,45.11,45.27,44.49,44.62,1050909.0,38.1251,38.2603,37.6011,37.711,1050909.0
2020-03-02 09:40:00,44.6,45.32,44.6,45.04,1279450.0,37.6941,38.3026,37.6941,38.066,1279450.0
2020-03-02 09:50:00,45.05,45.14,44.8,44.93,730471.0,38.0744,38.1505,37.8631,37.973,730471.0
2020-03-02 10:00:00,44.92,45.02,44.4,44.44,589097.0,37.9645,38.0491,37.5251,37.5589,589097.0
2020-03-02 10:10:00,44.43,44.78,44.43,44.68,537979.0,37.5504,37.8462,37.5504,37.7617,537979.0
2020-03-02 10:20:00,44.69,44.77,44.5,44.68,384732.0,37.7701,37.8378,37.6096,37.7617,384732.0
2020-03-02 10:30:00,44.68,44.88,44.47,44.86,633490.0,37.7617,37.9307,37.5842,37.9138,633490.0
2020-03-02 10:40:00,44.88,45.18,44.73,45.16,522387.0,37.9307,38.1843,37.804,38.1674,522387.0
2020-03-02 10:50:00,45.16,45.42,45.09,45.11,534853.0,38.1674,38.3871,38.1082,38.1251,534853.0
2020-03-02 11:00:00,45.1,45.22,44.88,44.97,498212.0,38.1167,38.2181,37.9307,38.0068,498212.0
2020-03-02 11:10:00,44.97,45.47,44.95,45.26,634844.0,38.0068,38.4294,37.9899,38.2519,634844.0
2020-03-02 11:20:00,45.27,45.47,45.27,45.38,386945.0,38.2603,38.4294,38.2603,38.3533,386945.0
2020-03-02 11:30:00,45.39,45.55,45.25,45.52,366888.0,38.3618,38.497,38.2434,38.4716,366888.0
2020-03-02 11:40:00,45.52,45.56,45.38,45.51,326542.0,38.4716,38.5054,38.3533,38.4632,326542.0
2020-03-02 11:50:00,45.52,45.8,45.47,45.64,339698.0,38.4716,38.7083,38.4294,38.5731,339698.0
2020-03-02 12:00:00,45.65,45.76,45.61,45.63,227958.0,38.5815,38.6745,38.5477,38.5646,227958.0
2020-03-02 12:10:00,45.63,45.67,45.41,45.43,310518.0,38.5646,38.5984,38.3787,38.3956,310518.0
2020-03-02 12:20:00,45.44,45.46,45.29,45.42,362817.0,38.404,38.4209,38.2772,38.3871,362817.0
2020-03-02 12:30:00,45.41,45.62,45.4,45.53,267445.0,38.3787,38.5561,38.3702,38.4801,267445.0
2020-03-02 12:40:00,45.53,45.63,45.42,45.6,251766.0,38.4801,38.5646,38.3871,38.5392,251766.0
2020-03-02 12:50:00,45.61,45.73,45.54,45.69,225390.0,38.5477,38.6491,38.4885,38.6153,225390.0
2020-03-02 13:00:00,45.69,45.77,45.43,45.48,263322.0,38.6153,38.6829,38.3956,38.4378,263322.0
2020-03-02 13:10:00,45.47,45.57,45.3,45.36,261662.0,38.4294,38.5139,38.2857,38.3364,261662.0
2020-03-02 13:20:00,45.36,45.49,45.34,45.39,568056.0,38.3364,38.4463,38.3195,38.3618,568056.0
2020-03-02 13:30:00,45.39,45.55,45.28,45.55,318682.0,38.3618,38.497,38.2688,38.497,318682.0
2020-03-02 13:40:00,45.55,45.58,45.39,45.43,218240.0,38.497,38.5223,38.3618,38.3956,218240.0
2020-03-02 13:50:00,45.42,45.53,45.27,45.5,231454.0,38.3871,38.4801,38.2603,38.4547,231454.0
2020-03-02 14:00:00,45.5,45.63,45.42,45.62,274232.0,38.4547,38.5646,38.3871,38.5561,274232.0
2020-03-02 14:10:00,45.62,45.63,45.48,45.5,199772.0,38.5561,38.5646,38.4378,38.4547,199772.0
2020-03-02 14:20:00,45.5,45.61,45.34,45.34,458147.0,38.4547,38.5477,38.3195,38.3195,458147.0
2020-03-02 14:30:00,45.35,45.44,45.18,45.2,294964.0,38.328,38.404,38.1843,38.2012,294964.0
2020-03-02 14:40:00,45.2,45.23,45.01,45.2,525353.0,38.2012,38.2265,38.0406,38.2012,525353.0
2020-03-02 14:50:00,45.2,45.35,45.09,45.15,385187.0,38.2012,38.328,38.1082,38.1589,385187.0
2020-03-02 15:00:00,45.15,45.51,45.13,45.43,385114.0,38.1589,38.4632,38.142,38.3956,385114.0
2020-03-02 15:10:00,45.43,45.56,45.36,45.43,368572.0,38.3956,38.5054,38.3364,38.3956,368572.0
2020-03-02 15:20:00,45.43,45.8,45.4,45.7,341566.0,38.3956,38.7083,38.3702,38.6238,341566.0
2020-03-02 15:30:00,45.7,45.95,45.67,45.94,475759.0,38.6238,38.8351,38.5984,38.8266,475759.0
2020-03-02 15:40:00,45.93,46.14,45.81,46.14,681699.0,38.8181,38.9956,38.7167,38.9956,681699.0
2020-03-02 15:50:00,46.15,46.48,46.14,46.48,1935734.0,39.0041,39.283,38.9956,39.283,1935734.0
2020-03-03 09:30:00,46.37,46.72,45.57,45.83,831478.0,39.19,39.4858,38.5139,38.7336,831478.0
2020-03-03 09:40:00,45.84,45.89,45.43,45.58,435674.0,38.7421,38.7843,38.3956,38.5223,435674.0
2020-03-03 09:50:00,45.56,45.57,45.24,45.47,493664.0,38.5054,38.5139,38.235,38.4294,493664.0
2020-03-03 10:00:00,45.47,46.92,45.44,46.06,796269.0,38.4294,39.6549,38.404,38.928,796269.0
2020-03-03 10:10:00,46.04,46.12,45.0,45.34,1062748.0,38.9111,38.9787,38.0321,38.3195,1062748.0
2020-03-03 10:20:00,45.34,45.92,45.33,45.55,844180.0,38.3195,38.8097,38.3111,38.497,844180.0
2020-03-03 10:30:00,45.56,45.74,45.37,45.37,693409.0,38.5054,38.6576,38.3449,38.3449,693409.0
2020-03-03 10:40:00,45.36,45.67,45.31,45.38,731729.0,38.3364,38.5984,38.2941,38.3533,731729.0
2020-03-03 10:50:00,45.39,45.74,45.27,45.72,815596.0,38.3618,38.6576,38.2603,38.6407,815596.0
2020-03-03 11:00:00,45.71,45.83,45.17,45.19,678966.0,38.6322,38.7336,38.1758,38.1927,678966.0
2020-03-03 11:10:00,45.18,45.29,44.91,44.98,797026.0,38.1843,38.2772,37.9561,38.0152,797026.0
2020-03-03 11:20:00,44.98,45.15,44.6,44.73,769803.0,38.0152,38.1589,37.6941,37.804,769803.0
2020-03-03 11:30:00,44.72,45.19,44.66,45.19,619163.0,37.7955,38.1927,37.7448,38.1927,619163.0
2020-03-03 11:40:00,45.2,45.37,44.98,45.02,503887.0,38.2012,38.3449,38.0152,38.0491,503887.0
2020-03-03 11:50:00,45.02,45.47,45.0,45.43,367695.0,38.0491,38.4294,38.0321,38.3956,367695.0
2020-03-03 12:00:00,45.42,45.59,45.3,45.53,344170.0,38.3871,38.5308,38.2857,38.4801,344170.0
2020-03-03 12:10:00,45.53,45.53,45.14,45.19,245416.0,38.4801,38.4801,38.1505,38.1927,245416.0
2020-03-03 12:20:00,45.19,45.34,45.05,45.15,194930.0,38.1927,38.3195,38.0744,38.1589,194930.0
2020-03-03 12:30:00,45.15,45.21,44.98,45.2,284014.0,38.1589,38.2096,38.0152,38.2012,284014.0
2020-03-03 12:40:00,45.19,45.36,45.07,45.25,273417.0,38.1927,38.3364,38.0913,38.2434,273417.0
2020-03-03 12:50:00,45.25,45.25,45.0,45.09,213091.0,38.2434,38.2434,38.0321,38.1082,213091.0
2020-03-03 13:00:00,45.08,45.08,44.85,44.9,392396.0,38.0998,38.0998,37.9054,37.9476,392396.0
2020-03-03 13:10:00,44.92,45.0,44.64,44.69,373212.0,37.9645,38.0321,37.7279,37.7701,373212.0
2020-03-03 13:20:00,44.7,44.79,44.48,44.7,464751.0,37.7786,37.8547,37.5927,37.7786,464751.0
2020-03-03 13:30:00,44.7,44.73,44.48,44.55,620419.0,37.7786,37.804,37.5927,37.6518,620419.0
2020-03-03 13:40:00,44.53,44.56,44.11,44.16,626956.0,37.6349,37.6603,37.28,37.3222,626956.0
2020-03-03 13:50:00,44.16,44.44,44.16,44.24,347667.0,37.3222,37.5589,37.3222,37.3898,347667.0
2020-03-03 14:00:00,44.24,44.4,43.86,43.87,626744.0,37.3898,37.5251,37.0687,37.0771,626744.0
2020-03-03 14:10:00,43.87,44.23,43.85,43.97,783610.0,37.0771,37.3814,37.0602,37.1616,783610.0
2020-03-03 14:20:00,43.98,44.46,43.88,44.36,563386.0,37.1701,37.5758,37.0856,37.4912,563386.0
2020-03-03 14:30:00,44.37,44.45,44.13,44.16,612606.0,37.4997,37.5673,37.2969,37.3222,612606.0
2020-03-03 14:40:00,44.16,44.52,44.04,44.52,465973.0,37.3222,37.6265,37.2208,37.6265,465973.0
2020-03-03 14:50:00,44.53,44.73,44.39,44.69,671487.0,37.6349,37.804,37.5166,37.7701,671487.0
2020-03-03 15:00:00,44.7,44.84,44.49,44.57,594992.0,37.7786,37.8969,37.6011,37.6687,594992.0
2020-03-03 15:10:00,44.59,44.95,44.52,44.89,545499.0,37.6856,37.9899,37.6265,37.9392,545499.0
2020-03-03 15:20:00,44.88,44.96,44.5,44.9,616278.0,37.9307,37.9983,37.6096,37.9476,616278.0
2020-03-03 15:30:00,44.9,44.93,44.26,44.35,950503.0,37.9476,37.973,37.4067,37.4828,950503.0
2020-03-03 15:40:00,44.34,44.88,44.28,44.52,1308999.0,37.4743,37.9307,37.4236,37.6265,1308999.0
2020-03-03 15:50:00,44.51,44.67,44.16,44.39,2289549.0,37.618,37.7532,37.3222,37.5166,2289549.0
2020-03-04 09:30:00,45.16,45.33,44.49,44.57,1287968.0,38.1674,38.3111,37.6011,37.6687,1287968.0
2020-03-04 09:40:00,44.58,44.79,44.42,44.45,826851.0,37.6772,37.8547,37.542,37.5673,826851.0
2020-03-04 09:50:00,44.45,44.6,44.3,44.46,664271.0,37.5673,37.6941,37.4405,37.5758,664271.0
2020-03-04 10:00:00,44.47,44.76,44.41,44.66,856581.0,37.5842,37.8293,37.5335,37.7448,856581.0
2020-03-04 10:10:00,44.66,44.86,44.58,44.85,447880.0,37.7448,37.9138,37.6772,37.9054,447880.0
2020-03-04 10:20:00,44.84,45.0,44.78,44.83,354320.0,37.8969,38.0321,37.8462,37.8885,354320.0
2020-03-04 10:30:00,44.84,44.85,44.35,44.43,346764.0,37.8969,37.9054,37.4828,37.5504,346764.0
2020-03-04 10:40:00,44.43,44.52,44.21,44.37,440951.0,37.5504,37.6265,37.3645,37.4997,440951.0
2020-03-04 10:50:00,44.38,44.49,44.26,44.45,277626.0,37.5082,37.6011,37.4067,37.5673,277626.0
2020-03-04 11:00:00,44.45,44.63,44.45,44.58,364597.0,37.5673,37.7194,37.5673,37.6772,364597.0
2020-03-04 11:10:00,44.58,44.69,44.51,44.59,276209.0,37.6772,37.7701,37.618,37.6856,276209.0
2020-03-04 11:20:00,44.59,44.81,44.48,44.77,523692.0,37.6856,37.8716,37.5927,37.8378,523692.0
2020-03-04 11:30:00,44.76,44.8,44.54,44.55,538043.0,37.8293,37.8631,37.6434,37.6518,538043.0
2020-03-04 11:40:00,44.55,44.61,44.38,44.41,369171.0,37.6518,37.7025,37.5082,37.5335,369171.0
2020-03-04 11:50:00,44.4,44.57,44.33,44.46,210618.0,37.5251,37.6687,37.4659,37.5758,210618.0
2020-03-04 12:00:00,44.46,44.6,44.44,44.49,200232.0,37.5758,37.6941,37.5589,37.6011,200232.0
2020-03-04 12:10:00,44.49,44.67,44.43,44.52,219976.0,37.6011,37.7532,37.5504,37.6265,219976.0
2020-03-04 12:20:00,44.53,44.64,44.44,44.61,303845.0,37.6349,37.7279,37.5589,37.7025,303845.0
2020-03-04 12:30:00,44.62,44.66,44.55,44.57,259975.0,37.711,37.7448,37.6518,37.6687,259975.0
2020-03-04 12:40:00,44.58,44.79,44.54,44.79,235195.0,37.6772,37.8547,37.6434,37.8547,235195.0
2020-03-04 12:50:00,44.78,44.79,44.66,44.76,278952.0,37.8462,37.8547,37.7448,37.8293,278952.0
2020-03-04 13:00:00,44.76,44.9,44.69,44.88,351976.0,37.8293,37.9476,37.7701,37.9307,351976.0
2020-03-04 13:10:00,44.88,44.94,44.78,44.91,310884.0,37.9307,37.9814,37.8462,37.9561,310884.0
2020-03-04 13:20:00,44.92,44.93,44.77,44.81,333298.0,37.9645,37.973,37.8378,37.8716,333298.0
2020-03-04 13:30:00,44.81,45.0,44.8,44.88,302892.0,37.8716,38.0321,37.8631,37.9307,302892.0
2020-03-04 13:40:00,44.87,44.89,44.79,44.81,222337.0,37.9223,37.9392,37.8547,37.8716,222337.0
2020-03-04 13:50:00,44.81,44.92,44.79,44.84,181905.0,37.8716,37.9645,37.8547,37.8969,181905.0
2020-03-04 14:00:00,44.84,44.89,44.72,44.76,328273.0,37.8969,37.9392,37.7955,37.8293,328273.0
2020-03-04 14:10:00,44.76,44.86,44.69,44.78,203087.0,37.8293,37.9138,37.7701,37.8462,203087.0
2020-03-04 14:20:00,44.79,44.84,44.71,44.81,339458.0,37.8547,37.8969,37.7871,37.8716,339458.0
2020-03-04 14:30:00,44.81,44.86,44.62,44.65,290855.0,37.8716,37.9138,37.711,37.7363,290855.0
2020-03-04 14:40:00,44.65,44.7,44.59,44.64,220851.0,37.7363,37.7786,37.6856,37.7279,220851.0
2020-03-04 14:50:00,44.64,44.68,44.54,44.55,466381.0,37.7279,37.7617,37.6434,37.6518,466381.0
2020-03-04 15:00:00,44.55,44.62,44.46,44.5,407195.0,37.6518,37.711,37.5758,37.6096,407195.0
2020-03-04 15:10:00,44.5,44.69,44.47,44.68,462496.0,37.6096,37.7701,37.5842,37.7617,462496.0
2020-03-04 15:20:00,44.68,44.96,44.66,44.96,473585.0,37.7617,37.9983,37.7448,37.9983,473585.0
2020-03-04 15:30:00,44.96,45.27,44.94,45.16,784161.0,37.9983,38.2603,37.9814,38.1674,784161.0
2020-03-04 15:40:00,45.17,45.18,44.95,45.03,586985.0,38.1758,38.1843,37.9899,38.0575,586985.0
2020-03-04 15:50:00,45.04,45.26,45.03,45.23,2229962.0,38.066,38.2519,38.0575,38.2265,2229962.0
2020-03-05 09:30:00,43.43,43.65,43.12,43.53,943309.0,36.7052,36.8912,36.4433,36.7898,943309.0
2020-03-05 09:40:00,43.54,43.82,43.45,43.47,528581.0,36.7982,37.0349,36.7222,36.7391,528581.0
2020-03-05 09:50:00,43.49,43.55,43.1,43.22,441373.0,36.756,36.8067,36.4263,36.5278,441373.0
2020-03-05 10:00:00,43.21,43.31,43.09,43.29,515540.0,36.5193,36.6038,36.4179,36.5869,515540.0
2020-03-05 10:10:00,43.28,43.57,43.24,43.56,376619.0,36.5785,36.8236,36.5447,36.8151,376619.0
2020-03-05 10:20:00,43.57,43.75,43.35,43.36,611559.0,36.8236,36.9757,36.6376,36.6461,611559.0
2020-03-05 10:30:00,43.36,43.46,43.26,43.29,312693.0,36.6461,36.7306,36.5616,36.5869,312693.0
2020-03-05 10:40:00,43.29,43.48,43.18,43.46,528582.0,36.5869,36.7475,36.494,36.7306,528582.0
2020-03-05 10:50:00,43.45,43.6,43.4,43.44,401920.0,36.7222,36.8489,36.6799,36.7137,401920.0
2020-03-05 11:00:00,43.44,43.86,43.42,43.86,437958.0,36.7137,37.0687,36.6968,37.0687,437958.0
2020-03-05 11:10:00,43.86,43.94,43.82,43.9,456730.0,37.0687,37.1363,37.0349,37.1025,456730.0
2020-03-05 11:20:00,43.9,43.94,43.74,43.77,567462.0,37.1025,37.1363,36.9672,36.9926,567462.0
2020-03-05 11:30:00,43.78,43.86,43.66,43.67,312283.0,37.0011,37.0687,36.8996,36.9081,312283.0
2020-03-05 11:40:00,43.66,43.7,43.55,43.68,606354.0,36.8996,36.9334,36.8067,36.9165,606354.0
2020-03-05 11:50:00,43.69,43.71,43.4,43.5,455341.0,36.925,36.9419,36.6799,36.7644,455341.0
2020-03-05 12:00:00,43.5,43.59,43.47,43.5,264565.0,36.7644,36.8405,36.7391,36.7644,264565.0
2020-03-05 12:10:00,43.49,43.63,43.45,43.49,226606.0,36.756,36.8743,36.7222,36.756,226606.0
2020-03-05 12:20:00,43.49,43.58,43.39,43.46,187845.0,36.756,36.832,36.6714,36.7306,187845.0
2020-03-05 12:30:00,43.46,43.56,43.26,43.26,158046.0,36.7306,36.8151,36.5616,36.5616,158046.0
2020-03-05 12:40:00,43.26,43.27,42.97,43.13,429364.0,36.5616,36.57,36.3165,36.4517,429364.0
2020-03-05 12:50:00,43.12,43.12,42.91,42.94,513565.0,36.4433,36.4433,36.2658,36.2911,513565.0
2020-03-05 13:00:00,42.93,43.11,42.84,42.87,523527.0,36.2827,36.4348,36.2066,36.232,523527.0
2020-03-05 13:10:00,42.87,42.91,42.72,42.78,419364.0,36.232,36.2658,36.1052,36.1559,419364.0
2020-03-05 13:20:00,42.77,42.89,42.71,42.79,363954.0,36.1474,36.2489,36.0967,36.1643,363954.0
2020-03-05 13:30:00,42.79,43.08,42.68,42.92,559435.0,36.1643,36.4094,36.0714,36.2742,559435.0
2020-03-05 13:40:00,42.92,43.06,42.83,43.02,209210.0,36.2742,36.3925,36.1982,36.3587,209210.0
2020-03-05 13:50:00,43.02,43.09,42.87,43.05,285130.0,36.3587,36.4179,36.232,36.3841,285130.0
2020-03-05 14:00:00,43.05,43.05,42.83,42.92,211737.0,36.3841,36.3841,36.1982,36.2742,211737.0
2020-03-05 14:10:00,42.91,43.05,42.78,42.81,242584.0,36.2658,36.3841,36.1559,36.1813,242584.0
2020-03-05 14:20:00,42.8,42.83,42.56,42.59,374797.0,36.1728,36.1982,35.97,35.9953,374797.0
2020-03-05 14:30:00,42.59,42.88,42.49,42.85,470387.0,35.9953,36.2404,35.9108,36.2151,470387.0
2020-03-05 14:40:00,42.85,42.94,42.77,42.88,325030.0,36.2151,36.2911,36.1474,36.2404,325030.0
2020-03-05 14:50:00,42.87,42.91,42.74,42.8,267397.0,36.232,36.2658,36.1221,36.1728,267397.0
2020-03-05 15:00:00,42.81,42.82,42.63,42.71,454423.0,36.1813,36.1897,36.0291,36.0967,454423.0
2020-03-05 15:10:00,42.71,42.75,42.2,42.25,735515.0,36.0967,36.1305,35.6657,35.708,735515.0
2020-03-05 15:20:00,42.24,42.34,42.14,42.24,849353.0,35.6995,35.784,35.615,35.6995,849353.0
2020-03-05 15:30:00,42.24,42.6,42.19,42.37,823690.0,35.6995,36.0038,35.6573,35.8094,823690.0
2020-03-05 15:40:00,42.37,42.39,42.17,42.3,990907.0,35.8094,35.8263,35.6403,35.7502,990907.0
2020-03-05 15:50:00,42.3,42.63,42.28,42.57,2265645.0,35.7502,36.0291,35.7333,35.9784,2265645.0
2020-03-06 09:30:00,40.51,41.44,40.34,41.41,1365470.0,34.2374,35.0234,34.0937,34.998,1365470.0
2020-03-06 09:40:00,41.45,41.45,40.98,40.98,1330103.0,35.0318,35.0318,34.6346,34.6346,1330103.0
2020-03-06 09:50:00,40.98,41.36,40.75,41.33,797589.0,34.6346,34.9558,34.4402,34.9304,797589.0
2020-03-06 10:00:00,41.33,41.55,41.17,41.19,609750.0,34.9304,35.1164,34.7952,34.8121,609750.0
2020-03-06 10:10:00,41.18,41.45,41.06,41.25,627877.0,34.8036,35.0318,34.7022,34.8628,627877.0
2020-03-06 10:20:00,41.24,41.94,41.24,41.86,764572.0,34.8544,35.446,34.8544,35.3784,764572.0
2020-03-06 10:30:00,41.85,42.16,41.66,42.09,751489.0,35.3699,35.6319,35.2093,35.5727,751489.0
2020-03-06 10:40:00,42.08,42.15,41.88,42.13,456996.0,35.5643,35.6234,35.3953,35.6065,456996.0
2020-03-06 10:50:00,42.14,42.21,41.99,42.14,345962.0,35.615,35.6742,35.4882,35.615,345962.0
2020-03-06 11:00:00,42.14,42.19,41.86,41.94,321778.0,35.615,35.6573,35.3784,35.446,321778.0
2020-03-06 11:10:00,41.94,42.07,41.65,41.68,383175.0,35.446,35.5558,35.2009,35.2262,383175.0
2020-03-06 11:20:00,41.69,41.73,41.5,41.54,283762.0,35.2347,35.2685,35.0741,35.1079,283762.0
2020-03-06 11:30:00,41.54,41.89,41.53,41.88,302406.0,35.1079,35.4037,35.0994,35.3953,302406.0
2020-03-06 11:40:00,41.89,41.94,41.55,41.55,408929.0,35.4037,35.446,35.1164,35.1164,408929.0
2020-03-06 11:50:00,41.55,41.73,41.54,41.66,289770.0,35.1164,35.2685,35.1079,35.2093,289770.0
2020-03-06 12:00:00,41.67,41.7,41.5,41.51,300391.0,35.2178,35.2431,35.0741,35.0825,300391.0
2020-03-06 12:10:00,41.51,41.75,41.44,41.5,529254.0,35.0825,35.2854,35.0234,35.0741,529254.0
2020-03-06 12:20:00,41.49,41.59,41.42,41.5,329042.0,35.0656,35.1502,35.0065,35.0741,329042.0
2020-03-06 12:30:00,41.5,41.96,41.46,41.84,362642.0,35.0741,35.4629,35.0403,35.3614,362642.0
2020-03-06 12:40:00,41.84,42.01,41.8,41.84,225648.0,35.3614,35.5051,35.3276,35.3614,225648.0
2020-03-06 12:50:00,41.83,41.89,41.77,41.8,299281.0,35.353,35.4037,35.3023,35.3276,299281.0
2020-03-06 13:00:00,41.8,42.03,41.79,41.9,329226.0,35.3276,35.522,35.3192,35.4122,329226.0
2020-03-06 13:10:00,41.91,42.07,41.89,41.91,667589.0,35.4206,35.5558,35.4037,35.4206,667589.0
2020-03-06 13:20:00,41.91,42.24,41.9,42.05,783207.0,35.4206,35.6995,35.4122,35.5389,783207.0
2020-03-06 13:30:00,42.04,42.16,41.95,42.01,371022.0,35.5305,35.6319,35.4544,35.5051,371022.0
2020-03-06 13:40:00,42.01,42.07,41.74,41.78,362412.0,35.5051,35.5558,35.2769,35.3107,362412.0
2020-03-06 13:50:00,41.78,41.82,41.45,41.56,447624.0,35.3107,35.3445,35.0318,35.1248,447624.0
2020-03-06 14:00:00,41.57,41.68,41.49,41.57,624343.0,35.1333,35.2262,35.0656,35.1333,624343.0
2020-03-06 14:10:00,41.57,41.7,41.49,41.61,494865.0,35.1333,35.2431,35.0656,35.1671,494865.0
2020-03-06 14:20:00,41.61,41.75,41.54,41.56,370238.0,35.1671,35.2854,35.1079,35.1248,370238.0
2020-03-06 14:30:00,41.55,41.62,41.28,41.33,400081.0,35.1164,35.1755,34.8882,34.9304,400081.0
2020-03-06 14:40:00,41.34,41.37,41.22,41.22,337511.0,34.9389,34.9642,34.8374,34.8374,337511.0
2020-03-06 14:50:00,41.22,41.36,41.14,41.26,380089.0,34.8374,34.9558,34.7698,34.8713,380089.0
2020-03-06 15:00:00,41.25,41.3,41.03,41.05,426213.0,34.8628,34.9051,34.6769,34.6938,426213.0
2020-03-06 15:10:00,41.04,41.49,41.03,41.48,638181.0,34.6853,35.0656,34.6769,35.0572,638181.0
2020-03-06 15:20:00,41.48,41.63,41.34,41.34,908818.0,35.0572,35.184,34.9389,34.9389,908818.0
2020-03-06 15:30:00,41.34,41.8,41.29,41.35,1026197.0,34.9389,35.3276,34.8966,34.9473,1026197.0
2020-03-06 15:40:00,41.35,41.86,41.32,41.75,1070670.0,34.9473,35.3784,34.922,35.2854,1070670.0
2020-03-06 15:50:00,41.74,42.06,41.68,41.84,2399275.0,35.2769,35.5474,35.2262,35.3614,2399275.0
2020-03-09 09:30:00,36.85,37.46,36.85,37.13,63466.0,31.1441,31.6597,31.1441,31.3807,63466.0
2020-03-09 09:40:00,37.13,37.13,37.13,37.13,0.0,31.3807,31.3807,31.3807,31.3807,0.0
2020-03-09 09:50:00,37.2,38.85,37.12,38.23,1081758.0,31.4399,32.8344,31.3723,32.3104,1081758.0
2020-03-09 10:00:00,38.21,38.52,37.96,38.52,1034922.0,32.2935,32.5555,32.0822,32.5555,1034922.0
2020-03-09 10:10:00,38.52,38.93,38.39,38.91,699776.0,32.5555,32.902,32.4456,32.8851,699776.0
2020-03-09 10:20:00,38.91,38.92,38.47,38.67,590364.0,32.8851,32.8936,32.5133,32.6823,590364.0
2020-03-09 10:30:00,38.68,38.86,38.5,38.52,432240.0,32.6907,32.8429,32.5386,32.5555,432240.0
2020-03-09 10:40:00,38.53,38.74,38.45,38.46,556766.0,32.564,32.7415,32.4964,32.5048,556766.0
2020-03-09 10:50:00,38.46,38.58,38.2,38.2,696524.0,32.5048,32.6062,32.2851,32.2851,696524.0
2020-03-09 11:00:00,38.19,38.24,38.0,38.07,507860.0,32.2766,32.3189,32.116,32.1752,507860.0
2020-03-09 11:10:00,38.08,38.52,38.06,38.48,541243.0,32.1836,32.5555,32.1667,32.5217,541243.0
2020-03-09 11:20:00,38.48,38.89,38.46,38.65,649202.0,32.5217,32.8682,32.5048,32.6654,649202.0
2020-03-09 11:30:00,38.65,38.93,38.63,38.82,521749.0,32.6654,32.902,32.6485,32.8091,521749.0
2020-03-09 11:40:00,38.82,38.85,38.6,38.69,599394.0,32.8091,32.8344,32.6231,32.6992,599394.0
2020-03-09 11:50:00,38.7,39.01,38.64,38.98,507806.0,32.7076,32.9696,32.6569,32.9443,507806.0
2020-03-09 12:00:00,38.99,39.02,38.6,38.68,579515.0,32.9527,32.9781,32.6231,32.6907,579515.0
2020-03-09 12:10:00,38.69,38.76,38.46,38.48,407816.0,32.6992,32.7584,32.5048,32.5217,407816.0
2020-03-09 12:20:00,38.48,38.48,38.13,38.14,423053.0,32.5217,32.5217,32.2259,32.2344,423053.0
2020-03-09 12:30:00,38.14,38.19,38.02,38.08,484324.0,32.2344,32.2766,32.1329,32.1836,484324.0
2020-03-09 12:40:00,38.08,38.1,37.73,37.76,779907.0,32.1836,32.2006,31.8878,31.9132,779907.0
2020-03-09 12:50:00,37.76,37.81,37.63,37.68,401167.0,31.9132,31.9555,31.8033,31.8456,401167.0
2020-03-09 13:00:00,37.67,37.79,37.52,37.58,518117.0,31.8371,31.9386,31.7104,31.7611,518117.0
2020-03-09 13:10:00,37.57,37.77,37.55,37.75,373291.0,31.7526,31.9217,31.7357,31.9047,373291.0
2020-03-09 13:20:00,37.74,37.75,37.6,37.64,357964.0,31.8963,31.9047,31.778,31.8118,357964.0
2020-03-09 13:30:00,37.64,37.66,37.53,37.56,344789.0,31.8118,31.8287,31.7188,31.7442,344789.0
2020-03-09 13:40:00,37.55,37.6,37.42,37.54,448363.0,31.7357,31.778,31.6258,31.7273,448363.0
2020-03-09 13:50:00,37.53,37.55,37.36,37.42,430006.0,31.7188,31.7357,31.5751,31.6258,430006.0
2020-03-09 14:00:00,37.43,37.49,37.34,37.44,532390.0,31.6343,31.685,31.5582,31.6427,532390.0
2020-03-09 14:10:00,37.43,37.74,37.42,37.73,511720.0,31.6343,31.8963,31.6258,31.8878,511720.0
2020-03-09 14:20:00,37.73,37.81,37.51,37.52,411559.0,31.8878,31.9555,31.7019,31.7104,411559.0
2020-03-09 14:30:00,37.51,37.53,37.3,37.39,319759.0,31.7019,31.7188,31.5244,31.6005,319759.0
2020-03-09 14:40:00,37.39,37.39,37.15,37.21,476844.0,31.6005,31.6005,31.3977,31.4484,476844.0
2020-03-09 14:50:00,37.21,37.53,37.21,37.5,528708.0,31.4484,31.7188,31.4484,31.6935,528708.0
2020-03-09 15:00:00,37.5,37.58,37.37,37.45,506876.0,31.6935,31.7611,31.5836,31.6512,506876.0
2020-03-09 15:10:00,37.45,37.52,37.35,37.48,521037.0,31.6512,31.7104,31.5667,31.6766,521037.0
2020-03-09 15:20:00,37.47,37.56,37.44,37.45,711640.0,31.6681,31.7442,31.6427,31.6512,711640.0
2020-03-09 15:30:00,37.45,37.45,37.11,37.34,887858.0,31.6512,31.6512,31.3638,31.5582,887858.0
2020-03-09 15:40:00,37.34,37.52,37.32,37.51,809268.0,31.5582,31.7104,31.5413,31.7019,809268.0
2020-03-09 15:50:00,37.52,37.53,37.25,37.27,2336930.0,31.7104,31.7188,31.4822,31.4991,2336930.0
2020-03-10 09:30:00,39.81,39.99,39.26,39.27,987819.0,33.6458,33.7979,33.1809,33.1894,987819.0
2020-03-10 09:40:00,39.26,39.27,38.57,38.71,849957.0,33.1809,33.1894,32.5978,32.7161,849957.0
2020-03-10 09:50:00,38.71,39.18,38.47,39.07,1046074.0,32.7161,33.1133,32.5133,33.0204,1046074.0
2020-03-10 10:00:00,39.08,39.14,38.88,39.13,573206.0,33.0288,33.0795,32.8598,33.0711,573206.0
2020-03-10 10:10:00,39.13,39.26,38.71,38.72,765278.0,33.0711,33.1809,32.7161,32.7246,765278.0
2020-03-10 10:20:00,38.72,38.99,38.62,38.7,739017.0,32.7246,32.9527,32.64,32.7076,739017.0
2020-03-10 10:30:00,38.69,38.71,38.45,38.5,532210.0,32.6992,32.7161,32.4964,32.5386,532210.0
2020-03-10 10:40:00,38.5,38.57,38.2,38.2,356073.0,32.5386,32.5978,32.2851,32.2851,356073.0
2020-03-10 10:50:00,38.2,38.22,38.02,38.05,328565.0,32.2851,32.302,32.1329,32.1583,328565.0
2020-03-10 11:00:00,38.05,38.12,38.0,38.09,581724.0,32.1583,32.2175,32.116,32.1921,581724.0
2020-03-10 11:10:00,38.09,38.09,37.61,37.66,667436.0,32.1921,32.1921,31.7864,31.8287,667436.0
2020-03-10 11:20:00,37.66,37.66,37.39,37.43,534703.0,31.8287,31.8287,31.6005,31.6343,534703.0
2020-03-10 11:30:00,37.43,37.45,37.07,37.19,417353.0,31.6343,31.6512,31.33,31.4315,417353.0
2020-03-10 11:40:00,37.19,37.64,37.05,37.59,365957.0,31.4315,31.8118,31.3131,31.7695,365957.0
2020-03-10 11:50:00,37.59,37.61,37.19,37.29,284321.0,31.7695,31.7864,31.4315,31.516,284321.0
2020-03-10 12:00:00,37.29,37.71,37.28,37.45,370838.0,31.516,31.8709,31.5075,31.6512,370838.0
2020-03-10 12:10:00,37.46,37.91,37.45,37.87,446414.0,31.6597,32.04,31.6512,32.0062,446414.0
2020-03-10 12:20:00,37.87,37.93,37.67,37.69,271461.0,32.0062,32.0569,31.8371,31.854,271461.0
2020-03-10 12:30:00,37.68,37.7,37.36,37.47,334468.0,31.8456,31.8625,31.5751,31.6681,334468.0
2020-03-10 12:40:00,37.47,37.81,37.36,37.67,429233.0,31.6681,31.9555,31.5751,31.8371,429233.0
2020-03-10 12:50:00,37.67,37.85,37.66,37.84,307225.0,31.8371,31.9893,31.8287,31.9808,307225.0
2020-03-10 13:00:00,37.84,38.11,37.68,38.11,373461.0,31.9808,32.209,31.8456,32.209,373461.0
2020-03-10 13:10:00,38.1,38.24,38.01,38.19,323151.0,32.2006,32.3189,32.1245,32.2766,323151.0
2020-03-10 13:20:00,38.19,38.31,38.04,38.07,284209.0,32.2766,32.378,32.1498,32.1752,284209.0
2020-03-10 13:30:00,38.07,38.28,38.0,38.13,264272.0,32.1752,32.3527,32.116,32.2259,264272.0
2020-03-10 13:40:00,38.14,38.21,37.94,37.98,292115.0,32.2344,32.2935,32.0653,32.0991,292115.0
2020-03-10 13:50:00,37.97,37.98,37.82,37.82,366497.0,32.0907,32.0991,31.9639,31.9639,366497.0
2020-03-10 14:00:00,37.83,37.9,37.72,37.9,289827.0,31.9724,32.0315,31.8794,32.0315,289827.0
2020-03-10 14:10:00,37.89,38.2,37.86,38.19,299910.0,32.0231,32.2851,31.9977,32.2766,299910.0
2020-03-10 14:20:00,38.19,38.32,38.13,38.22,406054.0,32.2766,32.3865,32.2259,32.302,406054.0
2020-03-10 14:30:00,38.22,38.66,38.15,38.64,389063.0,32.302,32.6738,32.2428,32.6569,389063.0
2020-03-10 14:40:00,38.63,39.31,38.6,39.3,547928.0,32.6485,33.2232,32.6231,33.2147,547928.0
2020-03-10 14:50:00,39.3,39.31,38.9,39.01,566795.0,33.2147,33.2232,32.8767,32.9696,566795.0
2020-03-10 15:00:00,39.01,39.35,38.91,39.12,472735.0,32.9696,33.257,32.8851,33.0626,472735.0
2020-03-10 15:10:00,39.12,39.46,39.07,39.45,514516.0,33.0626,33.35,33.0204,33.3415,514516.0
2020-03-10 15:20:00,39.44,39.45,39.07,39.09,745197.0,33.3331,33.3415,33.0204,33.0373,745197.0
2020-03-10 15:30:00,39.08,39.22,38.94,39.21,678229.0,33.0288,33.1471,32.9105,33.1387,678229.0
2020-03-10 15:40:00,39.21,39.37,39.13,39.37,748328.0,33.1387,33.2739,33.0711,33.2739,748328.0
2020-03-10 15:50:00,39.36,39.63,39.35,39.51,1604841.0,33.2655,33.4936,33.257,33.3922,1604841.0
2020-03-11 09:30:00,38.23,38.86,38.04,38.46,1066078.0,32.3104,32.8429,32.1498,32.5048,1066078.0
2020-03-11 09:40:00,38.47,38.66,38.09,38.23,651073.0,32.5133,32.6738,32.1921,32.3104,651073.0
2020-03-11 09:50:00,38.19,38.32,37.92,38.08,461824.0,32.2766,32.3865,32.0484,32.1836,461824.0
2020-03-11 10:00:00,38.07,38.18,37.78,38.01,459008.0,32.1752,32.2682,31.9301,32.1245,459008.0
2020-03-11 10:10:00,38.01,38.16,37.88,38.02,425501.0,32.1245,32.2513,32.0146,32.1329,425501.0
2020-03-11 10:20:00,38.02,38.04,37.71,37.81,418292.0,32.1329,32.1498,31.8709,31.9555,418292.0
2020-03-11 10:30:00,37.8,38.13,37.7,38.05,505015.0,31.947,32.2259,31.8625,32.1583,505015.0
2020-03-11 10:40:00,38.03,38.24,37.8,37.81,579893.0,32.1414,32.3189,31.947,31.9555,579893.0
2020-03-11 10:50:00,37.81,38.14,37.73,38.07,512937.0,31.9555,32.2344,31.8878,32.1752,512937.0
2020-03-11 11:00:00,38.09,38.11,37.77,38.01,432075.0,32.1921,32.209,31.9217,32.1245,432075.0
2020-03-11 11:10:00,38.02,38.06,37.7,37.73,452265.0,32.1329,32.1667,31.8625,31.8878,452265.0
2020-03-11 11:20:00,37.73,37.79,37.5,37.63,374283.0,31.8878,31.9386,31.6935,31.8033,374283.0
2020-03-11 11:30:00,37.64,37.93,37.48,37.9,483626.0,31.8118,32.0569,31.6766,32.0315,483626.0
2020-03-11 11:40:00,37.88,37.93,37.63,37.85,391171.0,32.0146,32.0569,31.8033,31.9893,391171.0
2020-03-11 11:50:00,37.85,38.09,37.81,38.02,585933.0,31.9893,32.1921,31.9555,32.1329,585933.0
2020-03-11 12:00:00,38.02,38.35,37.93,38.29,602350.0,32.1329,32.4118,32.0569,32.3611,602350.0
2020-03-11 12:10:00,38.29,38.8,38.28,38.66,847753.0,32.3611,32.7922,32.3527,32.6738,847753.0
2020-03-11 12:20:00,38.66,38.83,38.39,38.42,885819.0,32.6738,32.8175,32.4456,32.471,885819.0
2020-03-11 12:30:00,38.42,38.52,38.15,38.17,495437.0,32.471,32.5555,32.2428,32.2597,495437.0
2020-03-11 12:40:00,38.17,38.26,37.9,38.04,510196.0,32.2597,32.3358,32.0315,32.1498,510196.0
2020-03-11 12:50:00,38.04,38.14,37.75,37.87,432443.0,32.1498,32.2344,31.9047,32.0062,432443.0
2020-03-11 13:00:00,37.86,37.88,37.6,37.67,363648.0,31.9977,32.0146,31.778,31.8371,363648.0
2020-03-11 13:10:00,37.69,37.75,37.55,37.58,293122.0,31.854,31.9047,31.7357,31.7611,293122.0
2020-03-11 13:20:00,37.58,37.79,37.51,37.71,303625.0,31.7611,31.9386,31.7019,31.8709,303625.0
2020-03-11 13:30:00,37.7,37.79,37.46,37.46,344267.0,31.8625,31.9386,31.6597,31.6597,344267.0
2020-03-11 13:40:00,37.46,37.5,37.25,37.26,485322.0,31.6597,31.6935,31.4822,31.4906,485322.0
2020-03-11 13:50:00,37.27,37.36,37.11,37.19,527156.0,31.4991,31.5751,31.3638,31.4315,527156.0
2020-03-11 14:00:00,37.19,37.28,37.02,37.08,510663.0,31.4315,31.5075,31.2878,31.3385,510663.0
2020-03-11 14:10:00,37.08,37.18,37.0,37.05,299020.0,31.3385,31.423,31.2709,31.3131,299020.0
2020-03-11 14:20:00,37.05,37.15,36.92,37.05,511966.0,31.3131,31.3977,31.2033,31.3131,511966.0
2020-03-11 14:30:00,37.05,37.3,36.97,37.14,424378.0,31.3131,31.5244,31.2455,31.3892,424378.0
2020-03-11 14:40:00,37.14,37.38,37.06,37.1,439635.0,31.3892,31.592,31.3216,31.3554,439635.0
2020-03-11 14:50:00,37.09,37.22,37.01,37.06,446677.0,31.3469,31.4568,31.2793,31.3216,446677.0
2020-03-11 15:00:00,37.05,37.12,36.5,36.54,762255.0,31.3131,31.3723,30.8483,30.8821,762255.0
2020-03-11 15:10:00,36.54,36.75,36.44,36.62,735517.0,30.8821,31.0596,30.7976,30.9497,735517.0
2020-03-11 15:20:00,36.62,36.82,36.47,36.77,775507.0,30.9497,31.1187,30.8229,31.0765,775507.0
2020-03-11 15:30:00,36.78,37.3,36.71,37.17,1016892.0,31.0849,31.5244,31.0258,31.4146,1016892.0
2020-03-11 15:40:00,37.18,37.32,36.88,37.06,818204.0,31.423,31.5413,31.1695,31.3216,818204.0
2020-03-11 15:50:00,37.05,37.05,36.68,36.85,1894351.0,31.3131,31.3131,31.0004,31.1441,1894351.0
2020-03-12 09:30:00,33.91,34.03,33.7,33.81,89235.0,28.6593,28.7608,28.4819,28.5748,89235.0
2020-03-12 09:40:00,33.81,33.81,33.81,33.81,0.0,28.5748,28.5748,28.5748,28.5748,0.0
2020-03-12 09:50:00,33.81,33.81,33.81,33.81,0.0,28.5748,28.5748,28.5748,28.5748,0.0
2020-03-12 10:00:00,33.5,33.78,32.24,32.55,1689154.0,28.3128,28.5495,27.2479,27.5099,1689154.0
2020-03-12 10:10:00,32.55,33.16,32.22,32.99,977444.0,27.5099,28.0255,27.231,27.8818,977444.0
2020-03-12 10:20:00,33.0,33.33,32.83,33.25,880664.0,27.8902,28.1691,27.7466,28.1015,880664.0
2020-03-12 10:30:00,33.26,33.73,33.24,33.49,724263.0,28.11,28.5072,28.0931,28.3044,724263.0
2020-03-12 10:40:00,33.48,33.67,33.24,33.56,721344.0,28.2959,28.4565,28.0931,28.3635,721344.0
2020-03-12 10:50:00,33.56,34.05,33.46,33.76,725206.0,28.3635,28.7777,28.279,28.5326,725206.0
2020-03-12 11:00:00,33.77,33.83,33.13,33.22,594037.0,28.541,28.5917,28.0001,28.0762,594037.0
2020-03-12 11:10:00,33.22,33.27,33.04,33.11,347909.0,28.0762,28.1184,27.924,27.9832,347909.0
2020-03-12 11:20:00,33.11,33.36,33.04,33.24,318960.0,27.9832,28.1945,27.924,28.0931,318960.0
2020-03-12 11:30:00,33.23,33.39,33.0,33.07,311149.0,28.0846,28.2199,27.8902,27.9494,311149.0
2020-03-12 11:40:00,33.07,33.07,32.73,32.78,449388.0,27.9494,27.9494,27.662,27.7043,449388.0
2020-03-12 11:50:00,32.77,32.8,32.55,32.56,568850.0,27.6959,27.7212,27.5099,27.5184,568850.0
2020-03-12 12:00:00,32.56,32.56,32.13,32.31,662233.0,27.5184,27.5184,27.155,27.3071,662233.0
2020-03-12 12:10:00,32.31,32.41,32.1,32.27,492524.0,27.3071,27.3916,27.1296,27.2733,492524.0
2020-03-12 12:20:00,32.27,32.56,32.15,32.41,813053.0,27.2733,27.5184,27.1719,27.3916,813053.0
2020-03-12 12:30:00,32.4,32.41,32.01,32.19,553227.0,27.3831,27.3916,27.0535,27.2057,553227.0
2020-03-12 12:40:00,32.2,32.27,32.0,32.2,399537.0,27.2141,27.2733,27.0451,27.2141,399537.0
2020-03-12 12:50:00,32.2,34.22,32.08,33.73,795341.0,27.2141,28.9213,27.1127,28.5072,795341.0
2020-03-12 13:00:00,33.73,34.91,33.43,34.22,1026247.0,28.5072,29.5045,28.2537,28.9213,1026247.0
2020-03-12 13:10:00,34.23,34.3,33.09,33.44,528192.0,28.9298,28.9889,27.9663,28.2621,528192.0
2020-03-12 13:20:00,33.43,33.49,33.03,33.12,458216.0,28.2537,28.3044,27.9156,27.9917,458216.0
2020-03-12 13:30:00,33.11,33.29,32.35,32.35,376290.0,27.9832,28.1353,27.3409,27.3409,376290.0
2020-03-12 13:40:00,32.34,32.61,32.26,32.52,312320.0,27.3324,27.5606,27.2648,27.4846,312320.0
2020-03-12 13:50:00,32.51,32.71,32.33,32.68,334882.0,27.4761,27.6451,27.324,27.6198,334882.0
2020-03-12 14:00:00,32.66,32.76,32.46,32.6,323198.0,27.6029,27.6874,27.4339,27.5522,323198.0
2020-03-12 14:10:00,32.6,32.68,32.2,32.23,285325.0,27.5522,27.6198,27.2141,27.2395,285325.0
2020-03-12 14:20:00,32.25,32.34,32.05,32.05,302955.0,27.2564,27.3324,27.0873,27.0873,302955.0
2020-03-12 14:30:00,32.05,32.15,32.0,32.05,250303.0,27.0873,27.1719,27.0451,27.0873,250303.0
2020-03-12 14:40:00,32.04,32.42,32.0,32.4,308998.0,27.0789,27.4001,27.0451,27.3831,308998.0
2020-03-12 14:50:00,32.41,32.6,32.33,32.34,306777.0,27.3916,27.5522,27.324,27.3324,306777.0
2020-03-12 15:00:00,32.34,32.45,32.17,32.35,498149.0,27.3324,27.4254,27.1888,27.3409,498149.0
2020-03-12 15:10:00,32.36,32.5,32.11,32.16,608497.0,27.3493,27.4677,27.1381,27.1803,608497.0
2020-03-12 15:20:00,32.16,32.27,32.0,32.0,493657.0,27.1803,27.2733,27.0451,27.0451,493657.0
2020-03-12 15:30:00,32.01,32.02,31.87,31.91,852594.0,27.0535,27.062,26.9352,26.969,852594.0
2020-03-12 15:40:00,31.91,32.11,31.76,31.78,1198506.0,26.969,27.1381,26.8422,26.8591,1198506.0
2020-03-12 15:50:00,31.78,31.94,31.21,31.31,2268468.0,26.8591,26.9944,26.3774,26.4619,2268468.0
2020-03-13 09:30:00,34.27,34.84,33.3,33.3,1147454.0,28.9636,29.4453,28.1438,28.1438,1147454.0
2020-03-13 09:40:00,33.27,33.78,33.06,33.62,871370.0,28.1184,28.5495,27.941,28.4142,871370.0
2020-03-13 09:50:00,33.62,33.62,33.07,33.31,472881.0,28.4142,28.4142,27.9494,28.1522,472881.0
2020-03-13 10:00:00,33.3,34.19,33.24,33.87,1142397.0,28.1438,28.896,28.0931,28.6255,1142397.0
2020-03-13 10:10:00,33.86,34.34,33.6,34.14,798388.0,28.6171,29.0228,28.3973,28.8537,798388.0
2020-03-13 10:20:00,34.15,34.72,34.04,34.69,856984.0,28.8622,29.3439,28.7692,29.3186,856984.0
2020-03-13 10:30:00,34.7,34.94,34.13,34.4,912623.0,29.327,29.5299,28.8453,29.0735,912623.0
2020-03-13 10:40:00,34.41,34.41,34.09,34.11,481666.0,29.0819,29.0819,28.8115,28.8284,481666.0
2020-03-13 10:50:00,34.11,34.24,33.69,34.04,488775.0,28.8284,28.9382,28.4734,28.7692,488775.0
2020-03-13 11:00:00,34.04,34.38,34.04,34.25,509980.0,28.7692,29.0566,28.7692,28.9467,509980.0
2020-03-13 11:10:00,34.25,34.45,34.08,34.18,509144.0,28.9467,29.1157,28.803,28.8875,509144.0
2020-03-13 11:20:00,34.18,34.35,33.54,33.54,404666.0,28.8875,29.0312,28.3466,28.3466,404666.0
2020-03-13 11:30:00,33.55,33.82,33.19,33.77,672961.0,28.3551,28.5833,28.0508,28.541,672961.0
2020-03-13 11:40:00,33.79,33.79,33.37,33.38,398251.0,28.5579,28.5579,28.203,28.2114,398251.0
2020-03-13 11:50:00,33.38,34.16,33.38,33.92,575498.0,28.2114,28.8706,28.2114,28.6678,575498.0
2020-03-13 12:00:00,33.92,33.99,33.25,33.52,357226.0,28.6678,28.7269,28.1015,28.3297,357226.0
2020-03-13 12:10:00,33.51,33.92,33.4,33.71,325596.0,28.3213,28.6678,28.2283,28.4903,325596.0
2020-03-13 12:20:00,33.71,33.84,33.59,33.76,282862.0,28.4903,28.6002,28.3889,28.5326,282862.0
2020-03-13 12:30:00,33.76,34.29,33.72,33.79,448289.0,28.5326,28.9805,28.4988,28.5579,448289.0
2020-03-13 12:40:00,33.79,34.06,33.76,33.92,491602.0,28.5579,28.7861,28.5326,28.6678,491602.0
2020-03-13 12:50:00,33.9,34.04,33.77,33.8,391870.0,28.6509,28.7692,28.541,28.5664,391870.0
2020-03-13 13:00:00,33.8,34.0,33.57,33.97,395698.0,28.5664,28.7354,28.372,28.71,395698.0
2020-03-13 13:10:00,33.96,34.39,33.96,34.21,274200.0,28.7016,29.065,28.7016,28.9129,274200.0
2020-03-13 13:20:00,34.21,34.83,34.2,34.8,352338.0,28.9129,29.4369,28.9044,29.4115,352338.0
2020-03-13 13:30:00,34.79,35.06,34.77,35.02,541159.0,29.4031,29.6313,29.3862,29.5975,541159.0
2020-03-13 13:40:00,35.02,35.22,34.97,35.2,471011.0,29.5975,29.7665,29.5552,29.7496,471011.0
2020-03-13 13:50:00,35.2,35.39,34.97,35.32,369892.0,29.7496,29.9102,29.5552,29.851,369892.0
2020-03-13 14:00:00,35.32,35.36,35.01,35.11,439012.0,29.851,29.8848,29.589,29.6735,439012.0
2020-03-13 14:10:00,35.11,35.5,35.06,35.41,513436.0,29.6735,30.0031,29.6313,29.9271,513436.0
2020-03-13 14:20:00,35.41,35.73,35.4,35.44,476542.0,29.9271,30.1975,29.9186,29.9524,476542.0
2020-03-13 14:30:00,35.45,35.48,34.73,34.76,453650.0,29.9609,29.9862,29.3524,29.3777,453650.0
2020-03-13 14:40:00,34.76,35.03,34.51,34.52,1001757.0,29.3777,29.6059,29.1664,29.1749,1001757.0
2020-03-13 14:50:00,34.52,34.76,34.37,34.67,892274.0,29.1749,29.3777,29.0481,29.3017,892274.0
2020-03-13 15:00:00,34.66,35.35,34.6,34.92,654117.0,29.2932,29.8764,29.2425,29.5129,654117.0
2020-03-13 15:10:00,34.91,35.18,34.72,34.89,522214.0,29.5045,29.7327,29.3439,29.4876,522214.0
2020-03-13 15:20:00,34.89,35.25,34.74,35.07,507525.0,29.4876,29.7919,29.3608,29.6397,507525.0
2020-03-13 15:30:00,35.08,35.79,34.68,35.33,948755.0,29.6482,30.2482,29.3101,29.8595,948755.0
2020-03-13 15:40:00,35.31,36.27,35.2,36.2,1233045.0,29.8426,30.6539,29.7496,30.5948,1233045.0
2020-03-13 15:50:00,36.2,37.52,36.17,37.51,2579532.0,30.5948,31.7104,30.5694,31.7019,2579532.0
2020-03-16 09:30:00,31.1,31.11,31.07,31.1,97799.0,26.2844,26.2929,26.2591,26.2844,97799.0
2020-03-16 09:40:00,31.16,31.33,30.71,31.05,503439.0,26.3352,26.4788,25.9548,26.2422,503439.0
2020-03-16 09:50:00,31.04,33.07,31.03,32.46,694935.0,26.2337,27.9494,26.2253,27.4339,694935.0
2020-03-16 10:00:00,32.46,32.81,32.15,32.3,506663.0,27.4339,27.7297,27.1719,27.2986,506663.0
2020-03-16 10:10:00,32.31,32.52,32.18,32.25,503905.0,27.3071,27.4846,27.1972,27.2564,503905.0
2020-03-16 10:20:00,32.25,32.91,32.16,32.7,486065.0,27.2564,27.8142,27.1803,27.6367,486065.0
2020-03-16 10:30:00,32.7,33.86,32.69,33.74,468660.0,27.6367,28.6171,27.6282,28.5157,468660.0
2020-03-16 10:40:00,33.76,34.55,33.53,34.03,577024.0,28.5326,29.2002,28.3382,28.7608,577024.0
2020-03-16 10:50:00,34.05,34.18,33.3,33.64,354592.0,28.7777,28.8875,28.1438,28.4311,354592.0
2020-03-16 11:00:00,33.63,33.67,33.26,33.56,340801.0,28.4227,28.4565,28.11,28.3635,340801.0
2020-03-16 11:10:00,33.54,34.57,33.52,34.52,322518.0,28.3466,29.2171,28.3297,29.1749,322518.0
2020-03-16 11:20:00,34.52,35.18,34.48,35.13,414455.0,29.1749,29.7327,29.1411,29.6904,414455.0
2020-03-16 11:30:00,35.14,35.27,33.97,34.2,368090.0,29.6989,29.8088,28.71,28.9044,368090.0
2020-03-16 11:40:00,34.2,34.23,33.5,33.66,300361.0,28.9044,28.9298,28.3128,28.448,300361.0
2020-03-16 11:50:00,33.66,34.03,33.57,34.03,255045.0,28.448,28.7608,28.372,28.7608,255045.0
2020-03-16 12:00:00,34.01,34.01,33.63,33.76,309859.0,28.7439,28.7439,28.4227,28.5326,309859.0
2020-03-16 12:10:00,33.76,33.85,33.21,33.23,239276.0,28.5326,28.6086,28.0677,28.0846,239276.0
2020-03-16 12:20:00,33.23,33.26,33.01,33.09,337722.0,28.0846,28.11,27.8987,27.9663,337722.0
2020-03-16 12:30:00,33.09,33.47,33.09,33.38,317268.0,27.9663,28.2875,27.9663,28.2114,317268.0
2020-03-16 12:40:00,33.38,33.41,33.0,33.01,216671.0,28.2114,28.2368,27.8902,27.8987,216671.0
2020-03-16 12:50:00,33.01,33.01,32.71,32.84,319434.0,27.8987,27.8987,27.6451,27.755,319434.0
2020-03-16 13:00:00,32.85,32.86,32.62,32.63,204508.0,27.7635,27.7719,27.5691,27.5775,204508.0
2020-03-16 13:10:00,32.64,33.06,32.62,32.85,238575.0,27.586,27.941,27.5691,27.7635,238575.0
2020-03-16 13:20:00,32.85,33.01,32.71,32.96,219601.0,27.7635,27.8987,27.6451,27.8564,219601.0
2020-03-16 13:30:00,32.96,32.97,32.55,32.57,195529.0,27.8564,27.8649,27.5099,27.5268,195529.0
2020-03-16 13:40:00,32.57,32.66,32.47,32.56,201602.0,27.5268,27.6029,27.4423,27.5184,201602.0
2020-03-16 13:50:00,32.56,32.64,32.4,32.5,156386.0,27.5184,27.586,27.3831,27.4677,156386.0
2020-03-16 14:00:00,32.5,32.5,32.25,32.26,277273.0,27.4677,27.4677,27.2564,27.2648,277273.0
2020-03-16 14:10:00,32.26,32.48,32.21,32.21,191858.0,27.2648,27.4508,27.2226,27.2226,191858.0
2020-03-16 14:20:00,32.22,32.3,32.06,32.27,287111.0,27.231,27.2986,27.0958,27.2733,287111.0
2020-03-16 14:30:00,32.28,33.34,32.24,32.94,337437.0,27.2817,28.1776,27.2479,27.8395,337437.0
2020-03-16 14:40:00,32.94,32.95,32.61,32.76,223821.0,27.8395,27.848,27.5606,27.6874,223821.0
2020-03-16 14:50:00,32.76,32.96,32.62,32.76,258736.0,27.6874,27.8564,27.5691,27.6874,258736.0
2020-03-16 15:00:00,32.76,33.06,32.45,32.45,298460.0,27.6874,27.941,27.4254,27.4254,298460.0
2020-03-16 15:10:00,32.46,32.56,32.3,32.48,324795.0,27.4339,27.5184,27.2986,27.4508,324795.0
2020-03-16 15:20:00,32.48,32.51,32.18,32.2,464085.0,27.4508,27.4761,27.1972,27.2141,464085.0
2020-03-16 15:30:00,32.21,32.25,32.0,32.18,674841.0,27.2226,27.2564,27.0451,27.1972,674841.0
2020-03-16 15:40:00,32.18,32.51,32.05,32.12,815632.0,27.1972,27.4761,27.0873,27.1465,815632.0
2020-03-16 15:50:00,32.1,32.13,31.64,31.65,1496886.0,27.1296,27.155,26.7408,26.7493,1496886.0
2020-03-17 09:30:00,32.37,32.77,31.0,31.01,982372.0,27.3578,27.6959,26.1999,26.2084,982372.0
2020-03-17 09:40:00,31.02,31.06,30.25,30.76,1081895.0,26.2168,26.2506,25.5661,25.9971,1081895.0
2020-03-17 09:50:00,30.76,30.83,30.21,30.4,488249.0,25.9971,26.0562,25.5322,25.6928,488249.0
2020-03-17 10:00:00,30.39,31.16,30.11,30.98,719819.0,25.6844,26.3352,25.4477,26.183,719819.0
2020-03-17 10:10:00,30.98,31.25,30.5,30.56,387919.0,26.183,26.4112,25.7773,25.8281,387919.0
2020-03-17 10:20:00,30.56,31.21,30.52,31.17,456934.0,25.8281,26.3774,25.7942,26.3436,456934.0
2020-03-17 10:30:00,31.18,31.57,31.0,31.02,421224.0,26.3521,26.6817,26.1999,26.2168,421224.0
2020-03-17 10:40:00,31.05,31.77,31.0,31.62,382705.0,26.2422,26.8507,26.1999,26.7239,382705.0
2020-03-17 10:50:00,31.63,31.88,31.35,31.8,431927.0,26.7324,26.9437,26.4957,26.8761,431927.0
2020-03-17 11:00:00,31.81,32.02,31.54,32.01,533025.0,26.8845,27.062,26.6563,27.0535,533025.0
2020-03-17 11:10:00,32.01,33.21,31.99,32.99,654732.0,27.0535,28.0677,27.0366,27.8818,654732.0
2020-03-17 11:20:00,32.99,33.26,32.79,33.16,484996.0,27.8818,28.11,27.7128,28.0255,484996.0
2020-03-17 11:30:00,33.15,33.5,32.94,33.05,508938.0,28.017,28.3128,27.8395,27.9325,508938.0
2020-03-17 11:40:00,33.05,33.44,32.51,33.42,393722.0,27.9325,28.2621,27.4761,28.2452,393722.0
2020-03-17 11:50:00,33.42,34.09,33.41,33.98,585144.0,28.2452,28.8115,28.2368,28.7185,585144.0
2020-03-17 12:00:00,33.98,34.8,33.04,34.8,625477.0,28.7185,29.4115,27.924,29.4115,625477.0
2020-03-17 12:10:00,34.79,35.06,34.14,34.34,558358.0,29.4031,29.6313,28.8537,29.0228,558358.0
2020-03-17 12:20:00,34.34,34.35,33.61,33.72,511812.0,29.0228,29.0312,28.4058,28.4988,511812.0
2020-03-17 12:30:00,33.73,34.01,33.69,33.92,384942.0,28.5072,28.7439,28.4734,28.6678,384942.0
2020-03-17 12:40:00,33.93,33.93,33.55,33.65,281723.0,28.6762,28.6762,28.3551,28.4396,281723.0
2020-03-17 12:50:00,33.65,33.84,33.52,33.83,367937.0,28.4396,28.6002,28.3297,28.5917,367937.0
2020-03-17 13:00:00,33.84,34.0,33.54,33.7,517659.0,28.6002,28.7354,28.3466,28.4819,517659.0
2020-03-17 13:10:00,33.7,33.7,33.33,33.54,338550.0,28.4819,28.4819,28.1691,28.3466,338550.0
2020-03-17 13:20:00,33.55,33.74,33.32,33.34,343847.0,28.3551,28.5157,28.1607,28.1776,343847.0
2020-03-17 13:30:00,33.34,33.5,33.08,33.27,257106.0,28.1776,28.3128,27.9579,28.1184,257106.0
2020-03-17 13:40:00,33.27,33.62,33.23,33.6,223240.0,28.1184,28.4142,28.0846,28.3973,223240.0
2020-03-17 13:50:00,33.61,33.65,33.35,33.37,212424.0,28.4058,28.4396,28.186,28.203,212424.0
2020-03-17 14:00:00,33.36,33.79,33.19,33.79,278252.0,28.1945,28.5579,28.0508,28.5579,278252.0
2020-03-17 14:10:00,33.79,34.33,33.61,34.28,284400.0,28.5579,29.0143,28.4058,28.972,284400.0
2020-03-17 14:20:00,34.28,34.4,33.84,34.18,338797.0,28.972,29.0735,28.6002,28.8875,338797.0
2020-03-17 14:30:00,34.18,35.12,34.16,34.87,440139.0,28.8875,29.682,28.8706,29.4707,440139.0
2020-03-17 14:40:00,34.87,34.9,33.84,33.94,362359.0,29.4707,29.496,28.6002,28.6847,362359.0
2020-03-17 14:50:00,33.95,34.07,33.6,33.97,290922.0,28.6931,28.7946,28.3973,28.71,290922.0
2020-03-17 15:00:00,33.96,34.06,33.34,33.57,500495.0,28.7016,28.7861,28.1776,28.372,500495.0
2020-03-17 15:10:00,33.58,33.7,33.44,33.47,311030.0,28.3804,28.4819,28.2621,28.2875,311030.0
2020-03-17 15:20:00,33.44,33.49,33.16,33.19,323134.0,28.2621,28.3044,28.0255,28.0508,323134.0
2020-03-17 15:30:00,33.19,33.4,33.18,33.31,498050.0,28.0508,28.2283,28.0424,28.1522,498050.0
2020-03-17 15:40:00,33.32,33.46,33.31,33.44,750871.0,28.1607,28.279,28.1522,28.2621,750871.0
2020-03-17 15:50:00,33.44,33.81,33.07,33.79,2293608.0,28.2621,28.5748,27.9494,28.5579,2293608.0
2020-03-18 09:30:00,31.34,31.74,30.88,31.52,570783.0,26.4873,26.8253,26.0985,26.6394,570783.0
2020-03-18 09:40:00,31.52,32.17,31.29,31.74,313885.0,26.6394,27.1888,26.445,26.8253,313885.0
2020-03-18 09:50:00,31.72,32.55,31.61,31.93,384213.0,26.8084,27.5099,26.7155,26.9859,384213.0
2020-03-18 10:00:00,31.94,32.41,31.85,32.1,466181.0,26.9944,27.3916,26.9183,27.1296,466181.0
2020-03-18 10:10:00,32.1,32.84,32.06,32.6,465095.0,27.1296,27.755,27.0958,27.5522,465095.0
2020-03-18 10:20:00,32.59,32.72,32.24,32.44,427155.0,27.5437,27.6536,27.2479,27.417,427155.0
2020-03-18 10:30:00,32.43,32.59,32.17,32.27,349738.0,27.4085,27.5437,27.1888,27.2733,349738.0
2020-03-18 10:40:00,32.27,32.43,31.57,31.6,525312.0,27.2733,27.4085,26.6817,26.707,525312.0
2020-03-18 10:50:00,31.58,31.59,30.25,30.26,763338.0,26.6901,26.6986,25.5661,25.5745,763338.0
2020-03-18 11:00:00,30.25,30.82,30.24,30.42,454336.0,25.5661,26.0478,25.5576,25.7097,454336.0
2020-03-18 11:10:00,30.42,30.43,29.9,29.97,672300.0,25.7097,25.7182,25.2703,25.3294,672300.0
2020-03-18 11:20:00,29.97,30.37,29.95,30.09,487390.0,25.3294,25.6675,25.3125,25.4308,487390.0
2020-03-18 11:30:00,30.08,30.45,30.0,30.2,317208.0,25.4224,25.7351,25.3548,25.5238,317208.0
2020-03-18 11:40:00,30.18,30.96,30.07,30.94,379203.0,25.5069,26.1661,25.4139,26.1492,379203.0
2020-03-18 11:50:00,30.95,31.32,30.87,31.03,444254.0,26.1577,26.4704,26.0901,26.2253,444254.0
2020-03-18 12:00:00,31.02,31.12,30.7,30.82,274485.0,26.2168,26.3013,25.9464,26.0478,274485.0
2020-03-18 12:10:00,30.79,31.16,30.29,30.48,376967.0,26.0224,26.3352,25.5999,25.7604,376967.0
2020-03-18 12:20:00,30.5,30.73,30.38,30.49,413701.0,25.7773,25.9717,25.6759,25.7689,413701.0
2020-03-18 12:30:00,30.49,30.58,30.19,30.42,379979.0,25.7689,25.845,25.5153,25.7097,379979.0
2020-03-18 12:40:00,30.41,30.74,30.25,30.46,312828.0,25.7013,25.9802,25.5661,25.7435,312828.0
2020-03-18 12:50:00,30.45,30.56,30.31,30.32,218744.0,25.7351,25.8281,25.6168,25.6252,218744.0
2020-03-18 13:00:00,30.32,30.32,30.32,30.32,0.0,25.6252,25.6252,25.6252,25.6252,0.0
2020-03-18 13:10:00,30.04,30.39,30.04,30.18,374942.0,25.3886,25.6844,25.3886,25.5069,374942.0
2020-03-18 13:20:00,30.19,30.38,29.65,29.7,480473.0,25.5153,25.6759,25.059,25.1012,480473.0
2020-03-18 13:30:00,29.7,30.02,29.35,29.91,550472.0,25.1012,25.3717,24.8054,25.2787,550472.0
2020-03-18 13:40:00,29.9,30.4,29.66,29.78,722176.0,25.2703,25.6928,25.0674,25.1688,722176.0
2020-03-18 13:50:00,29.78,29.86,28.61,28.61,575558.0,25.1688,25.2364,24.18,24.18,575558.0
2020-03-18 14:00:00,28.62,28.73,28.2,28.22,487857.0,24.1884,24.2814,23.8335,23.8504,487857.0
2020-03-18 14:10:00,28.23,28.24,27.41,27.42,542898.0,23.8588,23.8673,23.1658,23.1743,542898.0
2020-03-18 14:20:00,27.4,27.8,27.2,27.64,673341.0,23.1574,23.4954,22.9883,23.3602,673341.0
2020-03-18 14:30:00,27.64,28.09,27.4,27.83,774702.0,23.3602,23.7405,23.1574,23.5208,774702.0
2020-03-18 14:40:00,27.84,27.9,27.43,27.54,535299.0,23.5292,23.5799,23.1827,23.2757,535299.0
2020-03-18 14:50:00,27.54,28.44,27.53,28.41,622072.0,23.2757,24.0363,23.2672,24.011,622072.0
2020-03-18 15:00:00,28.4,28.51,27.84,28.45,565378.0,24.0025,24.0955,23.5292,24.0448,565378.0
2020-03-18 15:10:00,28.44,29.11,28.44,29.09,461651.0,24.0363,24.6026,24.0363,24.5857,461651.0
2020-03-18 15:20:00,29.09,29.1,28.61,28.76,700425.0,24.5857,24.5941,24.18,24.3068,700425.0
2020-03-18 15:30:00,28.74,29.32,28.74,28.95,825008.0,24.2899,24.7801,24.2899,24.4673,825008.0
2020-03-18 15:40:00,28.95,29.23,28.9,29.18,1270256.0,24.4673,24.704,24.4251,24.6617,1270256.0
2020-03-18 15:50:00,29.19,30.92,29.18,30.75,2126938.0,24.6702,26.1323,24.6617,25.9886,2126938.0
2020-03-19 09:30:00,30.35,30.56,29.45,29.49,646142.0,25.6506,25.8281,24.8899,24.9237,646142.0
2020-03-19 09:40:00,29.49,29.52,28.74,29.36,611686.0,24.9237,24.9491,24.2899,24.8139,611686.0
2020-03-19 09:50:00,29.37,30.29,29.23,30.18,377809.0,24.8223,25.5999,24.704,25.5069,377809.0
2020-03-19 10:00:00,30.21,30.64,29.77,30.64,411181.0,25.5322,25.8957,25.1604,25.8957,411181.0
2020-03-19 10:10:00,30.67,31.54,30.44,30.65,320353.0,25.921,26.6563,25.7266,25.9041,320353.0
2020-03-19 10:20:00,30.68,30.76,30.28,30.71,434238.0,25.9295,25.9971,25.5914,25.9548,434238.0
2020-03-19 10:30:00,30.71,30.81,30.22,30.27,451656.0,25.9548,26.0393,25.5407,25.583,451656.0
2020-03-19 10:40:00,30.27,30.38,29.67,29.68,603966.0,25.583,25.6759,25.0759,25.0843,603966.0
2020-03-19 10:50:00,29.69,30.22,29.48,30.07,314779.0,25.0928,25.5407,24.9153,25.4139,314779.0
2020-03-19 11:00:00,30.06,30.56,29.86,29.94,422386.0,25.4055,25.8281,25.2364,25.3041,422386.0
2020-03-19 11:10:00,29.93,30.53,29.74,30.39,417682.0,25.2956,25.8027,25.135,25.6844,417682.0
2020-03-19 11:20:00,30.39,31.65,30.38,31.6,487885.0,25.6844,26.7493,25.6759,26.707,487885.0
2020-03-19 11:30:00,31.6,31.78,31.13,31.45,603237.0,26.707,26.8591,26.3098,26.5802,603237.0
2020-03-19 11:40:00,31.46,32.14,31.18,32.11,772553.0,26.5887,27.1634,26.3521,27.1381,772553.0
2020-03-19 11:50:00,32.1,32.9,32.09,32.2,959185.0,27.1296,27.8057,27.1211,27.2141,959185.0
2020-03-19 12:00:00,32.21,32.25,31.58,31.69,436206.0,27.2226,27.2564,26.6901,26.7831,436206.0
2020-03-19 12:10:00,31.68,31.69,31.16,31.25,263463.0,26.7746,26.7831,26.3352,26.4112,263463.0
2020-03-19 12:20:00,31.24,31.42,30.72,30.91,286637.0,26.4028,26.5549,25.9633,26.1239,286637.0
2020-03-19 12:30:00,30.92,30.98,30.52,30.61,312408.0,26.1323,26.183,25.7942,25.8703,312408.0
2020-03-19 12:40:00,30.59,31.1,30.56,30.78,407784.0,25.8534,26.2844,25.8281,26.014,407784.0
2020-03-19 12:50:00,30.76,30.96,30.63,30.71,267660.0,25.9971,26.1661,25.8872,25.9548,267660.0
2020-03-19 13:00:00,30.71,30.8,30.2,30.7,272327.0,25.9548,26.0309,25.5238,25.9464,272327.0
2020-03-19 13:10:00,30.69,31.17,30.67,31.15,376146.0,25.9379,26.3436,25.921,26.3267,376146.0
2020-03-19 13:20:00,31.15,31.3,31.1,31.1,382667.0,26.3267,26.4535,26.2844,26.2844,382667.0
2020-03-19 13:30:00,31.1,31.11,30.73,30.86,265806.0,26.2844,26.2929,25.9717,26.0816,265806.0
2020-03-19 13:40:00,30.86,31.35,30.74,31.34,389298.0,26.0816,26.4957,25.9802,26.4873,389298.0
2020-03-19 13:50:00,31.34,32.09,31.16,31.19,518579.0,26.4873,27.1211,26.3352,26.3605,518579.0
2020-03-19 14:00:00,31.16,31.22,30.69,30.7,313377.0,26.3352,26.3859,25.9379,25.9464,313377.0
2020-03-19 14:10:00,30.7,31.15,30.68,31.1,277077.0,25.9464,26.3267,25.9295,26.2844,277077.0
2020-03-19 14:20:00,31.09,31.48,31.03,31.31,325168.0,26.276,26.6056,26.2253,26.4619,325168.0
2020-03-19 14:30:00,31.31,31.52,31.2,31.46,367238.0,26.4619,26.6394,26.369,26.5887,367238.0
2020-03-19 14:40:00,31.46,31.85,31.42,31.54,406354.0,26.5887,26.9183,26.5549,26.6563,406354.0
2020-03-19 14:50:00,31.53,31.57,31.0,31.11,395515.0,26.6479,26.6817,26.1999,26.2929,395515.0
2020-03-19 15:00:00,31.1,31.13,30.68,30.68,378403.0,26.2844,26.3098,25.9295,25.9295,378403.0
2020-03-19 15:10:00,30.69,31.07,30.5,30.76,434494.0,25.9379,26.2591,25.7773,25.9971,434494.0
2020-03-19 15:20:00,30.75,31.73,30.65,31.36,566001.0,25.9886,26.8169,25.9041,26.5042,566001.0
2020-03-19 15:30:00,31.36,31.51,30.93,31.04,655282.0,26.5042,26.631,26.1408,26.2337,655282.0
2020-03-19 15:40:00,31.04,31.55,31.0,31.01,529998.0,26.2337,26.6648,26.1999,26.2084,529998.0
2020-03-19 15:50:00,31.01,31.01,30.55,30.93,1228958.0,26.2084,26.2084,25.8196,26.1408,1228958.0
2020-03-20 09:30:00,31.25,31.45,29.92,29.92,1785751.0,26.4112,26.5802,25.2872,25.2872,1785751.0
2020-03-20 09:40:00,29.95,30.05,29.19,29.51,567642.0,25.3125,25.397,24.6702,24.9406,567642.0
2020-03-20 09:50:00,29.49,30.27,29.4,30.14,717082.0,24.9237,25.583,24.8477,25.4731,717082.0
2020-03-20 10:00:00,30.12,30.51,29.93,30.32,493429.0,25.4562,25.7858,25.2956,25.6252,493429.0
2020-03-20 10:10:00,30.33,30.82,30.25,30.67,463511.0,25.6337,26.0478,25.5661,25.921,463511.0
2020-03-20 10:20:00,30.66,31.1,30.52,30.89,462645.0,25.9126,26.2844,25.7942,26.107,462645.0
2020-03-20 10:30:00,30.9,31.27,30.9,31.21,434941.0,26.1154,26.4281,26.1154,26.3774,434941.0
2020-03-20 10:40:00,31.21,31.37,30.82,31.04,445261.0,26.3774,26.5126,26.0478,26.2337,445261.0
2020-03-20 10:50:00,31.02,31.32,31.01,31.2,493455.0,26.2168,26.4704,26.2084,26.369,493455.0
2020-03-20 11:00:00,31.18,31.26,30.8,31.03,577447.0,26.3521,26.4197,26.0309,26.2253,577447.0
2020-03-20 11:10:00,31.05,31.26,30.71,30.76,795766.0,26.2422,26.4197,25.9548,25.9971,795766.0
2020-03-20 11:20:00,30.76,30.78,30.13,30.5,548721.0,25.9971,26.014,25.4646,25.7773,548721.0
2020-03-20 11:30:00,30.5,31.02,30.3,30.67,431508.0,25.7773,26.2168,25.6083,25.921,431508.0
2020-03-20 11:40:00,30.67,30.77,30.44,30.64,393012.0,25.921,26.0055,25.7266,25.8957,393012.0
2020-03-20 11:50:00,30.63,30.77,30.38,30.57,256064.0,25.8872,26.0055,25.6759,25.8365,256064.0
2020-03-20 12:00:00,30.57,30.77,30.14,30.16,283048.0,25.8365,26.0055,25.4731,25.49,283048.0
2020-03-20 12:10:00,30.16,30.57,30.15,30.42,282819.0,25.49,25.8365,25.4815,25.7097,282819.0
2020-03-20 12:20:00,30.4,30.48,30.02,30.25,325102.0,25.6928,25.7604,25.3717,25.5661,325102.0
2020-03-20 12:30:00,30.25,30.54,30.19,30.31,392549.0,25.5661,25.8112,25.5153,25.6168,392549.0
2020-03-20 12:40:00,30.33,30.76,30.08,30.56,352279.0,25.6337,25.9971,25.4224,25.8281,352279.0
2020-03-20 12:50:00,30.56,30.91,30.56,30.64,253087.0,25.8281,26.1239,25.8281,25.8957,253087.0
2020-03-20 13:00:00,30.64,31.12,30.6,30.97,300684.0,25.8957,26.3013,25.8619,26.1746,300684.0
2020-03-20 13:10:00,30.95,31.14,30.68,30.76,287908.0,26.1577,26.3182,25.9295,25.9971,287908.0
2020-03-20 13:20:00,30.75,30.8,30.24,30.48,321571.0,25.9886,26.0309,25.5576,25.7604,321571.0
2020-03-20 13:30:00,30.47,30.8,30.3,30.52,298742.0,25.752,26.0309,25.6083,25.7942,298742.0
2020-03-20 13:40:00,30.51,30.65,30.27,30.27,274877.0,25.7858,25.9041,25.583,25.583,274877.0
2020-03-20 13:50:00,30.28,30.57,30.23,30.55,284215.0,25.5914,25.8365,25.5492,25.8196,284215.0
2020-03-20 14:00:00,30.55,30.64,30.25,30.4,400997.0,25.8196,25.8957,25.5661,25.6928,400997.0
2020-03-20 14:10:00,30.4,30.44,30.01,30.1,392361.0,25.6928,25.7266,25.3632,25.4393,392361.0
2020-03-20 14:20:00,30.11,30.28,29.44,29.49,584058.0,25.4477,25.5914,24.8815,24.9237,584058.0
2020-03-20 14:30:00,29.49,29.71,29.37,29.58,422438.0,24.9237,25.1097,24.8223,24.9998,422438.0
2020-03-20 14:40:00,29.59,30.14,29.49,29.96,480903.0,25.0083,25.4731,24.9237,25.321,480903.0
2020-03-20 14:50:00,29.99,30.15,29.49,29.65,424279.0,25.3463,25.4815,24.9237,25.059,424279.0
2020-03-20 15:00:00,29.68,29.85,29.45,29.66,454588.0,25.0843,25.228,24.8899,25.0674,454588.0
2020-03-20 15:10:00,29.66,29.89,29.34,29.37,591979.0,25.0674,25.2618,24.797,24.8223,591979.0
2020-03-20 15:20:00,29.37,30.54,29.34,30.18,804591.0,24.8223,25.8112,24.797,25.5069,804591.0
2020-03-20 15:30:00,30.22,30.77,30.16,30.32,939265.0,25.5407,26.0055,25.49,25.6252,939265.0
2020-03-20 15:40:00,30.33,30.57,29.82,29.86,1145098.0,25.6337,25.8365,25.2026,25.2364,1145098.0
2020-03-20 15:50:00,29.86,29.98,29.56,29.66,2401373.0,25.2364,25.3379,24.9829,25.0674,2401373.0
2020-03-23 09:30:00,29.15,29.79,28.69,28.89,1030434.0,24.6364,25.1773,24.2476,24.4166,1030434.0
2020-03-23 09:40:00,28.94,29.22,28.28,28.96,580167.0,24.4589,24.6955,23.9011,24.4758,580167.0
2020-03-23 09:50:00,28.96,29.61,28.81,29.56,541353.0,24.4758,25.0252,24.349,24.9829,541353.0
2020-03-23 10:00:00,29.54,29.65,28.87,29.17,425172.0,24.966,25.059,24.3997,24.6533,425172.0
2020-03-23 10:10:00,29.18,29.59,29.08,29.14,670854.0,24.6617,25.0083,24.5772,24.6279,670854.0
2020-03-23 10:20:00,29.12,29.56,29.03,29.35,455585.0,24.611,24.9829,24.535,24.8054,455585.0
2020-03-23 10:30:00,29.36,29.46,29.04,29.3,488499.0,24.8139,24.8984,24.5434,24.7632,488499.0
2020-03-23 10:40:00,29.29,29.67,29.18,29.4,682025.0,24.7547,25.0759,24.6617,24.8477,682025.0
2020-03-23 10:50:00,29.41,29.55,28.92,29.04,501304.0,24.8561,24.9744,24.442,24.5434,501304.0
2020-03-23 11:00:00,29.05,29.23,28.83,29.03,454175.0,24.5519,24.704,24.3659,24.535,454175.0
2020-03-23 11:10:00,29.03,29.24,28.6,28.67,413784.0,24.535,24.7124,24.1715,24.2307,413784.0
2020-03-23 11:20:00,28.68,28.73,28.22,28.44,495152.0,24.2392,24.2814,23.8504,24.0363,495152.0
2020-03-23 11:30:00,28.45,28.84,28.37,28.38,337835.0,24.0448,24.3744,23.9772,23.9856,337835.0
2020-03-23 11:40:00,28.38,28.5,28.08,28.2,331498.0,23.9856,24.087,23.7321,23.8335,331498.0
2020-03-23 11:50:00,28.21,28.43,28.06,28.29,310958.0,23.8419,24.0279,23.7152,23.9095,310958.0
2020-03-23 12:00:00,28.29,28.53,28.09,28.1,321393.0,23.9095,24.1124,23.7405,23.749,321393.0
2020-03-23 12:10:00,28.11,28.79,27.98,28.51,510322.0,23.7574,24.3321,23.6475,24.0955,510322.0
2020-03-23 12:20:00,28.52,28.7,28.37,28.54,379979.0,24.1039,24.2561,23.9772,24.1208,379979.0
2020-03-23 12:30:00,28.54,28.89,28.18,28.76,398838.0,24.1208,24.4166,23.8166,24.3068,398838.0
2020-03-23 12:40:00,28.75,29.38,28.7,29.31,669827.0,24.2983,24.8308,24.2561,24.7716,669827.0
2020-03-23 12:50:00,29.32,29.4,28.93,29.3,557952.0,24.7801,24.8477,24.4504,24.7632,557952.0
2020-03-23 13:00:00,29.3,29.3,28.72,28.94,329686.0,24.7632,24.7632,24.273,24.4589,329686.0
2020-03-23 13:10:00,28.94,29.65,28.94,29.23,381813.0,24.4589,25.059,24.4589,24.704,381813.0
2020-03-23 13:20:00,29.23,29.33,28.69,28.7,281926.0,24.704,24.7885,24.2476,24.2561,281926.0
2020-03-23 13:30:00,28.72,28.87,28.53,28.67,472053.0,24.273,24.3997,24.1124,24.2307,472053.0
2020-03-23 13:40:00,28.68,29.13,28.48,29.06,357399.0,24.2392,24.6195,24.0701,24.5603,357399.0
2020-03-23 13:50:00,29.08,29.1,28.11,28.33,359849.0,24.5772,24.5941,23.7574,23.9434,359849.0
2020-03-23 14:00:00,28.35,28.54,28.02,28.1,303647.0,23.9603,24.1208,23.6814,23.749,303647.0
2020-03-23 14:10:00,28.1,28.41,28.05,28.1,464952.0,23.749,24.011,23.7067,23.749,464952.0
2020-03-23 14:20:00,28.09,28.72,27.97,28.55,538096.0,23.7405,24.273,23.6391,24.1293,538096.0
2020-03-23 14:30:00,28.55,28.63,28.26,28.44,327521.0,24.1293,24.1969,23.8842,24.0363,327521.0
2020-03-23 14:40:00,28.43,28.95,28.41,28.86,408517.0,24.0279,24.4673,24.011,24.3913,408517.0
2020-03-23 14:50:00,28.85,28.85,28.32,28.39,277383.0,24.3828,24.3828,23.9349,23.9941,277383.0
2020-03-23 15:00:00,28.4,28.59,28.23,28.25,408306.0,24.0025,24.1631,23.8588,23.8757,408306.0
2020-03-23 15:10:00,28.24,28.42,28.1,28.2,426797.0,23.8673,24.0194,23.749,23.8335,426797.0
2020-03-23 15:20:00,28.19,28.26,28.0,28.13,547368.0,23.825,23.8842,23.6644,23.7743,547368.0
2020-03-23 15:30:00,28.13,28.19,27.76,27.96,629072.0,23.7743,23.825,23.4616,23.6306,629072.0
2020-03-23 15:40:00,27.96,28.14,27.77,27.94,854652.0,23.6306,23.7828,23.4701,23.6137,854652.0
2020-03-23 15:50:00,27.95,28.22,27.79,27.82,1949922.0,23.6222,23.8504,23.487,23.5123,1949922.0
2020-03-24 09:30:00,30.09,30.15,29.4,29.97,1391915.0,25.4308,25.4815,24.8477,25.3294,1391915.0
2020-03-24 09:40:00,29.99,30.04,29.51,29.73,864692.0,25.3463,25.3886,24.9406,25.1266,864692.0
2020-03-24 09:50:00,29.72,30.22,29.69,29.98,1311044.0,25.1181,25.5407,25.0928,25.3379,1311044.0
2020-03-24 10:00:00,29.98,30.21,29.85,30.11,911082.0,25.3379,25.5322,25.228,25.4477,911082.0
2020-03-24 10:10:00,30.11,30.33,29.91,30.19,543178.0,25.4477,25.6337,25.2787,25.5153,543178.0
2020-03-24 10:20:00,30.19,30.72,30.03,30.68,503996.0,25.5153,25.9633,25.3801,25.9295,503996.0
2020-03-24 10:30:00,30.66,30.74,30.29,30.64,498002.0,25.9126,25.9802,25.5999,25.8957,498002.0
2020-03-24 10:40:00,30.63,30.85,30.37,30.39,401982.0,25.8872,26.0732,25.6675,25.6844,401982.0
2020-03-24 10:50:00,30.38,30.58,30.27,30.48,225412.0,25.6759,25.845,25.583,25.7604,225412.0
2020-03-24 11:00:00,30.47,30.68,30.36,30.54,387367.0,25.752,25.9295,25.659,25.8112,387367.0
2020-03-24 11:10:00,30.55,30.95,30.5,30.78,282381.0,25.8196,26.1577,25.7773,26.014,282381.0
2020-03-24 11:20:00,30.77,31.43,30.73,31.29,619544.0,26.0055,26.5633,25.9717,26.445,619544.0
2020-03-24 11:30:00,31.3,31.68,31.29,31.67,440423.0,26.4535,26.7746,26.445,26.7662,440423.0
2020-03-24 11:40:00,31.66,31.81,31.48,31.58,516927.0,26.7577,26.8845,26.6056,26.6901,516927.0
2020-03-24 11:50:00,31.59,32.31,31.45,32.26,702597.0,26.6986,27.3071,26.5802,27.2648,702597.0
2020-03-24 12:00:00,32.25,32.66,32.05,32.65,609924.0,27.2564,27.6029,27.0873,27.5944,609924.0
2020-03-24 12:10:00,32.65,32.72,32.23,32.26,656755.0,27.5944,27.6536,27.2395,27.2648,656755.0
2020-03-24 12:20:00,32.26,32.86,32.15,32.74,584348.0,27.2648,27.7719,27.1719,27.6705,584348.0
2020-03-24 12:30:00,32.73,32.75,32.33,32.41,404118.0,27.662,27.679,27.324,27.3916,404118.0
2020-03-24 12:40:00,32.4,32.41,32.02,32.07,440784.0,27.3831,27.3916,27.062,27.1042,440784.0
2020-03-24 12:50:00,32.08,32.09,31.86,31.97,491585.0,27.1127,27.1211,26.9268,27.0197,491585.0
2020-03-24 13:00:00,31.98,32.28,31.7,31.75,589277.0,27.0282,27.2817,26.7915,26.8338,589277.0
2020-03-24 13:10:00,31.73,32.39,31.63,32.13,349881.0,26.8169,27.3747,26.7324,27.155,349881.0
2020-03-24 13:20:00,32.12,32.26,31.85,32.06,238833.0,27.1465,27.2648,26.9183,27.0958,238833.0
2020-03-24 13:30:00,32.06,32.3,32.03,32.27,304543.0,27.0958,27.2986,27.0704,27.2733,304543.0
2020-03-24 13:40:00,32.27,32.39,32.06,32.12,371558.0,27.2733,27.3747,27.0958,27.1465,371558.0
2020-03-24 13:50:00,32.12,32.24,31.78,31.9,570848.0,27.1465,27.2479,26.8591,26.9606,570848.0
2020-03-24 14:00:00,31.89,32.02,31.67,31.73,342222.0,26.9521,27.062,26.7662,26.8169,342222.0
2020-03-24 14:10:00,31.71,31.99,31.59,31.79,414026.0,26.8,27.0366,26.6986,26.8676,414026.0
2020-03-24 14:20:00,31.79,32.07,31.76,31.95,286565.0,26.8676,27.1042,26.8422,27.0028,286565.0
2020-03-24 14:30:00,31.94,32.13,31.73,32.13,334445.0,26.9944,27.155,26.8169,27.155,334445.0
2020-03-24 14:40:00,32.13,32.13,31.84,31.88,262489.0,27.155,27.155,26.9099,26.9437,262489.0
2020-03-24 14:50:00,31.89,32.6,31.87,32.59,350805.0,26.9521,27.5522,26.9352,27.5437,350805.0
2020-03-24 15:00:00,32.58,32.62,32.34,32.54,386168.0,27.5353,27.5691,27.3324,27.5015,386168.0
2020-03-24 15:10:00,32.52,32.52,32.21,32.35,397974.0,27.4846,27.4846,27.2226,27.3409,397974.0
2020-03-24 15:20:00,32.34,32.62,32.3,32.61,413895.0,27.3324,27.5691,27.2986,27.5606,413895.0
2020-03-24 15:30:00,32.61,32.98,32.58,32.88,725594.0,27.5606,27.8733,27.5353,27.7888,725594.0
2020-03-24 15:40:00,32.88,33.04,32.52,32.58,778212.0,27.7888,27.924,27.4846,27.5353,778212.0
2020-03-24 15:50:00,32.59,33.38,32.59,33.2,2129525.0,27.5437,28.2114,27.5437,28.0593,2129525.0
2020-03-25 09:30:00,33.9,34.98,33.34,34.95,1094837.0,28.6509,29.5637,28.1776,29.5383,1094837.0
2020-03-25 09:40:00,34.94,34.94,34.03,34.11,1031517.0,29.5299,29.5299,28.7608,28.8284,1031517.0
2020-03-25 09:50:00,34.1,34.24,33.27,33.35,579003.0,28.8199,28.9382,28.1184,28.186,579003.0
2020-03-25 10:00:00,33.33,33.42,32.54,32.86,532852.0,28.1691,28.2452,27.5015,27.7719,532852.0
2020-03-25 10:10:00,32.85,32.92,32.25,32.51,446197.0,27.7635,27.8226,27.2564,27.4761,446197.0
2020-03-25 10:20:00,32.49,33.1,32.4,33.09,370046.0,27.4592,27.9748,27.3831,27.9663,370046.0
2020-03-25 10:30:00,33.1,33.52,33.08,33.46,331298.0,27.9748,28.3297,27.9579,28.279,331298.0
2020-03-25 10:40:00,33.47,33.71,33.1,33.38,587439.0,28.2875,28.4903,27.9748,28.2114,587439.0
2020-03-25 10:50:00,33.37,33.82,33.3,33.69,468188.0,28.203,28.5833,28.1438,28.4734,468188.0
2020-03-25 11:00:00,33.7,33.93,33.56,33.65,296203.0,28.4819,28.6762,28.3635,28.4396,296203.0
2020-03-25 11:10:00,33.65,33.66,33.13,33.27,371702.0,28.4396,28.448,28.0001,28.1184,371702.0
2020-03-25 11:20:00,33.25,33.4,33.04,33.11,364227.0,28.1015,28.2283,27.924,27.9832,364227.0
2020-03-25 11:30:00,33.1,33.45,33.01,33.34,463130.0,27.9748,28.2706,27.8987,28.1776,463130.0
2020-03-25 11:40:00,33.34,33.46,33.23,33.29,632874.0,28.1776,28.279,28.0846,28.1353,632874.0
2020-03-25 11:50:00,33.29,33.44,33.23,33.43,396475.0,28.1353,28.2621,28.0846,28.2537,396475.0
2020-03-25 12:00:00,33.43,33.63,33.38,33.46,514174.0,28.2537,28.4227,28.2114,28.279,514174.0
2020-03-25 12:10:00,33.45,33.84,33.36,33.58,690095.0,28.2706,28.6002,28.1945,28.3804,690095.0
2020-03-25 12:20:00,33.58,33.95,33.49,33.83,608202.0,28.3804,28.6931,28.3044,28.5917,608202.0
2020-03-25 12:30:00,33.82,34.16,33.66,34.15,568936.0,28.5833,28.8706,28.448,28.8622,568936.0
2020-03-25 12:40:00,34.16,34.4,34.03,34.32,524945.0,28.8706,29.0735,28.7608,29.0059,524945.0
2020-03-25 12:50:00,34.33,34.65,34.13,34.27,511918.0,29.0143,29.2848,28.8453,28.9636,511918.0
2020-03-25 13:00:00,34.27,34.6,34.1,34.58,567930.0,28.9636,29.2425,28.8199,29.2256,567930.0
2020-03-25 13:10:00,34.57,34.77,34.33,34.75,384310.0,29.2171,29.3862,29.0143,29.3693,384310.0
2020-03-25 13:20:00,34.75,34.87,34.57,34.83,931146.0,29.3693,29.4707,29.2171,29.4369,931146.0
2020-03-25 13:30:00,34.83,34.84,34.59,34.77,714381.0,29.4369,29.4453,29.234,29.3862,714381.0
2020-03-25 13:40:00,34.77,34.97,34.51,34.65,792640.0,29.3862,29.5552,29.1664,29.2848,792640.0
2020-03-25 13:50:00,34.65,34.88,34.58,34.76,592012.0,29.2848,29.4791,29.2256,29.3777,592012.0
2020-03-25 14:00:00,34.77,34.88,34.66,34.88,760782.0,29.3862,29.4791,29.2932,29.4791,760782.0
2020-03-25 14:10:00,34.88,35.48,34.86,35.25,614518.0,29.4791,29.9862,29.4622,29.7919,614518.0
2020-03-25 14:20:00,35.27,35.43,34.94,35.04,380686.0,29.8088,29.944,29.5299,29.6144,380686.0
2020-03-25 14:30:00,35.04,35.07,34.59,34.77,403121.0,29.6144,29.6397,29.234,29.3862,403121.0
2020-03-25 14:40:00,34.76,34.99,34.64,34.89,372668.0,29.3777,29.5721,29.2763,29.4876,372668.0
2020-03-25 14:50:00,34.89,35.27,34.65,35.16,317676.0,29.4876,29.8088,29.2848,29.7158,317676.0
2020-03-25 15:00:00,35.16,35.42,35.08,35.18,303903.0,29.7158,29.9355,29.6482,29.7327,303903.0
2020-03-25 15:10:00,35.18,35.2,34.9,35.07,394426.0,29.7327,29.7496,29.496,29.6397,394426.0
2020-03-25 15:20:00,35.06,35.15,34.63,34.8,491329.0,29.6313,29.7073,29.2679,29.4115,491329.0
2020-03-25 15:30:00,34.8,35.46,34.79,35.34,750131.0,29.4115,29.9693,29.4031,29.8679,750131.0
2020-03-25 15:40:00,35.34,35.46,34.49,34.58,831837.0,29.8679,29.9693,29.1495,29.2256,831837.0
2020-03-25 15:50:00,34.59,34.59,33.76,33.98,1991919.0,29.234,29.234,28.5326,28.7185,1991919.0
2020-03-26 09:30:00,33.8,34.86,33.69,33.73,1691795.0,28.5664,29.4622,28.4734,28.5072,1691795.0
2020-03-26 09:40:00,33.74,34.08,33.33,33.82,1576991.0,28.5157,28.803,28.1691,28.5833,1576991.0
2020-03-26 09:50:00,33.84,34.81,33.76,34.65,1194435.0,28.6002,29.42,28.5326,29.2848,1194435.0
2020-03-26 10:00:00,34.66,35.75,34.52,35.74,736702.0,29.2932,30.2144,29.1749,30.206,736702.0
2020-03-26 10:10:00,35.74,35.99,35.24,35.97,680701.0,30.206,30.4173,29.7834,30.4004,680701.0
2020-03-26 10:20:00,35.97,36.15,35.75,35.79,779552.0,30.4004,30.5525,30.2144,30.2482,779552.0
2020-03-26 10:30:00,35.79,36.04,35.74,35.81,544093.0,30.2482,30.4595,30.206,30.2651,544093.0
2020-03-26 10:40:00,35.81,35.92,35.33,35.49,394190.0,30.2651,30.3581,29.8595,29.9947,394190.0
2020-03-26 10:50:00,35.49,35.76,35.39,35.75,436184.0,29.9947,30.2229,29.9102,30.2144,436184.0
2020-03-26 11:00:00,35.76,36.15,35.62,35.91,558199.0,30.2229,30.5525,30.1046,30.3497,558199.0
2020-03-26 11:10:00,35.91,36.14,35.87,36.14,427071.0,30.3497,30.544,30.3158,30.544,427071.0
2020-03-26 11:20:00,36.14,36.36,35.94,36.33,457750.0,30.544,30.73,30.375,30.7046,457750.0
2020-03-26 11:30:00,36.34,36.5,36.14,36.48,416867.0,30.7131,30.8483,30.544,30.8314,416867.0
2020-03-26 11:40:00,36.48,36.83,36.45,36.7,719132.0,30.8314,31.1272,30.806,31.0173,719132.0
2020-03-26 11:50:00,36.68,36.85,36.25,36.33,427008.0,31.0004,31.1441,30.637,30.7046,427008.0
2020-03-26 12:00:00,36.34,36.57,36.25,36.36,328093.0,30.7131,30.9075,30.637,30.73,328093.0
2020-03-26 12:10:00,36.37,36.38,35.91,35.96,280089.0,30.7384,30.7469,30.3497,30.3919,280089.0
2020-03-26 12:20:00,35.96,36.36,35.86,36.28,327904.0,30.3919,30.73,30.3074,30.6624,327904.0
2020-03-26 12:30:00,36.29,36.47,36.06,36.2,298308.0,30.6708,30.8229,30.4764,30.5948,298308.0
2020-03-26 12:40:00,36.21,36.21,35.98,36.05,297309.0,30.6032,30.6032,30.4088,30.468,297309.0
2020-03-26 12:50:00,36.03,36.16,35.93,35.99,285673.0,30.4511,30.5609,30.3666,30.4173,285673.0
2020-03-26 13:00:00,35.99,36.02,35.54,35.55,264845.0,30.4173,30.4426,30.0369,30.0454,264845.0
2020-03-26 13:10:00,35.54,35.68,35.33,35.54,353525.0,30.0369,30.1553,29.8595,30.0369,353525.0
2020-03-26 13:20:00,35.52,35.54,35.13,35.17,332741.0,30.02,30.0369,29.6904,29.7242,332741.0
2020-03-26 13:30:00,35.16,35.22,34.85,35.07,358836.0,29.7158,29.7665,29.4538,29.6397,358836.0
2020-03-26 13:40:00,35.07,35.54,35.03,35.51,295717.0,29.6397,30.0369,29.6059,30.0116,295717.0
2020-03-26 13:50:00,35.52,35.54,35.37,35.42,368360.0,30.02,30.0369,29.8933,29.9355,368360.0
2020-03-26 14:00:00,35.42,35.61,35.24,35.33,286059.0,29.9355,30.0961,29.7834,29.8595,286059.0
2020-03-26 14:10:00,35.34,35.49,35.15,35.27,237057.0,29.8679,29.9947,29.7073,29.8088,237057.0
2020-03-26 14:20:00,35.27,35.6,35.19,35.52,255716.0,29.8088,30.0877,29.7411,30.02,255716.0
2020-03-26 14:30:00,35.53,35.89,35.51,35.79,298865.0,30.0285,30.3328,30.0116,30.2482,298865.0
2020-03-26 14:40:00,35.79,35.87,35.6,35.74,383684.0,30.2482,30.3158,30.0877,30.206,383684.0
2020-03-26 14:50:00,35.75,35.96,35.61,35.76,335855.0,30.2144,30.3919,30.0961,30.2229,335855.0
2020-03-26 15:00:00,35.75,35.77,35.53,35.54,368749.0,30.2144,30.2313,30.0285,30.0369,368749.0
2020-03-26 15:10:00,35.54,35.58,35.15,35.27,395247.0,30.0369,30.0708,29.7073,29.8088,395247.0
2020-03-26 15:20:00,35.25,35.55,35.03,35.54,376930.0,29.7919,30.0454,29.6059,30.0369,376930.0
2020-03-26 15:30:00,35.55,35.78,35.17,35.38,591836.0,30.0454,30.2398,29.7242,29.9017,591836.0
2020-03-26 15:40:00,35.39,35.54,35.15,35.25,705182.0,29.9102,30.0369,29.7073,29.7919,705182.0
2020-03-26 15:50:00,35.27,35.99,35.26,35.7,1941127.0,29.8088,30.4173,29.8003,30.1722,1941127.0
2020-03-27 09:30:00,33.64,34.13,33.39,33.62,868679.0,28.4311,28.8453,28.2199,28.4142,868679.0
2020-03-27 09:40:00,33.61,33.68,33.12,33.43,590120.0,28.4058,28.465,27.9917,28.2537,590120.0
2020-03-27 09:50:00,33.44,33.73,33.18,33.44,427629.0,28.2621,28.5072,28.0424,28.2621,427629.0
2020-03-27 10:00:00,33.44,34.04,33.18,33.92,504061.0,28.2621,28.7692,28.0424,28.6678,504061.0
2020-03-27 10:10:00,33.93,34.17,33.84,34.04,487633.0,28.6762,28.8791,28.6002,28.7692,487633.0
2020-03-27 10:20:00,34.03,34.23,33.9,34.09,448914.0,28.7608,28.9298,28.6509,28.8115,448914.0
2020-03-27 10:30:00,34.08,34.28,33.99,34.21,538704.0,28.803,28.972,28.7269,28.9129,538704.0
2020-03-27 10:40:00,34.21,34.29,34.08,34.17,416858.0,28.9129,28.9805,28.803,28.8791,416858.0
2020-03-27 10:50:00,34.16,34.35,34.05,34.16,416965.0,28.8706,29.0312,28.7777,28.8706,416965.0
2020-03-27 11:00:00,34.15,34.39,34.08,34.34,342766.0,28.8622,29.065,28.803,29.0228,342766.0
2020-03-27 11:10:00,34.34,34.49,34.08,34.31,346430.0,29.0228,29.1495,28.803,28.9974,346430.0
2020-03-27 11:20:00,34.3,34.32,33.91,34.09,526302.0,28.9889,29.0059,28.6593,28.8115,526302.0
2020-03-27 11:30:00,34.08,34.23,34.03,34.11,347857.0,28.803,28.9298,28.7608,28.8284,347857.0
2020-03-27 11:40:00,34.1,34.18,33.76,33.86,313089.0,28.8199,28.8875,28.5326,28.6171,313089.0
2020-03-27 11:50:00,33.87,33.94,33.54,33.58,308818.0,28.6255,28.6847,28.3466,28.3804,308818.0
2020-03-27 12:00:00,33.57,33.79,33.52,33.78,264253.0,28.372,28.5579,28.3297,28.5495,264253.0
2020-03-27 12:10:00,33.77,34.12,33.76,34.08,273668.0,28.541,28.8368,28.5326,28.803,273668.0
2020-03-27 12:20:00,34.08,34.08,33.84,33.88,253862.0,28.803,28.803,28.6002,28.634,253862.0
2020-03-27 12:30:00,33.88,34.13,33.84,33.97,224737.0,28.634,28.8453,28.6002,28.71,224737.0
2020-03-27 12:40:00,33.98,34.06,33.81,33.84,274152.0,28.7185,28.7861,28.5748,28.6002,274152.0
2020-03-27 12:50:00,33.84,34.04,33.8,34.03,307662.0,28.6002,28.7692,28.5664,28.7608,307662.0
2020-03-27 13:00:00,34.03,34.19,33.9,33.91,205901.0,28.7608,28.896,28.6509,28.6593,205901.0
2020-03-27 13:10:00,33.92,34.0,33.81,33.93,211841.0,28.6678,28.7354,28.5748,28.6762,211841.0
2020-03-27 13:20:00,33.93,34.14,33.88,33.96,278441.0,28.6762,28.8537,28.634,28.7016,278441.0
2020-03-27 13:30:00,33.96,34.37,33.94,34.34,349666.0,28.7016,29.0481,28.6847,29.0228,349666.0
2020-03-27 13:40:00,34.35,34.51,34.17,34.35,401557.0,29.0312,29.1664,28.8791,29.0312,401557.0
2020-03-27 13:50:00,34.35,34.55,34.3,34.38,437330.0,29.0312,29.2002,28.9889,29.0566,437330.0
2020-03-27 14:00:00,34.38,34.43,34.08,34.09,383348.0,29.0566,29.0988,28.803,28.8115,383348.0
2020-03-27 14:10:00,34.09,34.25,34.0,34.18,295763.0,28.8115,28.9467,28.7354,28.8875,295763.0
2020-03-27 14:20:00,34.18,34.19,33.96,34.08,314042.0,28.8875,28.896,28.7016,28.803,314042.0
2020-03-27 14:30:00,34.09,34.26,34.05,34.13,284548.0,28.8115,28.9551,28.7777,28.8453,284548.0
2020-03-27 14:40:00,34.13,34.43,34.02,34.4,431119.0,28.8453,29.0988,28.7523,29.0735,431119.0
2020-03-27 14:50:00,34.4,34.61,34.34,34.6,412025.0,29.0735,29.2509,29.0228,29.2425,412025.0
2020-03-27 15:00:00,34.59,34.64,34.48,34.53,472360.0,29.234,29.2763,29.1411,29.1833,472360.0
2020-03-27 15:10:00,34.53,34.7,34.44,34.66,484012.0,29.1833,29.327,29.1073,29.2932,484012.0
2020-03-27 15:20:00,34.66,34.73,34.44,34.45,928955.0,29.2932,29.3524,29.1073,29.1157,928955.0
2020-03-27 15:30:00,34.44,34.48,33.83,33.9,821590.0,29.1073,29.1411,28.5917,28.6509,821590.0
2020-03-27 15:40:00,33.9,33.94,33.43,33.48,1095208.0,28.6509,28.6847,28.2537,28.2959,1095208.0
2020-03-27 15:50:00,33.48,34.27,33.47,34.01,3036981.0,28.2959,28.9636,28.2875,28.7439,3036981.0
2020-03-30 09:30:00,33.53,34.22,33.29,33.3,660816.0,28.3382,28.9213,28.1353,28.1438,660816.0
2020-03-30 09:40:00,33.32,33.43,32.97,33.21,622234.0,28.1607,28.2537,27.8649,28.0677,622234.0
2020-03-30 09:50:00,33.23,33.55,33.18,33.48,418270.0,28.0846,28.3551,28.0424,28.2959,418270.0
2020-03-30 10:00:00,33.47,33.69,33.3,33.55,287380.0,28.2875,28.4734,28.1438,28.3551,287380.0
2020-03-30 10:10:00,33.54,33.98,33.5,33.96,551216.0,28.3466,28.7185,28.3128,28.7016,551216.0
2020-03-30 10:20:00,33.96,34.19,33.87,34.1,421326.0,28.7016,28.896,28.6255,28.8199,421326.0
2020-03-30 10:30:00,34.11,34.39,34.05,34.36,313790.0,28.8284,29.065,28.7777,29.0397,313790.0
2020-03-30 10:40:00,34.36,34.52,34.3,34.43,392363.0,29.0397,29.1749,28.9889,29.0988,392363.0
2020-03-30 10:50:00,34.43,34.44,34.01,34.13,325578.0,29.0988,29.1073,28.7439,28.8453,325578.0
2020-03-30 11:00:00,34.12,34.35,34.01,34.27,238208.0,28.8368,29.0312,28.7439,28.9636,238208.0
2020-03-30 11:10:00,34.25,34.66,34.23,34.66,323076.0,28.9467,29.2932,28.9298,29.2932,323076.0
2020-03-30 11:20:00,34.66,34.9,34.64,34.82,420286.0,29.2932,29.496,29.2763,29.4284,420286.0
2020-03-30 11:30:00,34.81,34.89,34.64,34.65,356308.0,29.42,29.4876,29.2763,29.2848,356308.0
2020-03-30 11:40:00,34.65,34.9,34.65,34.76,314593.0,29.2848,29.496,29.2848,29.3777,314593.0
2020-03-30 11:50:00,34.75,34.92,34.73,34.86,230029.0,29.3693,29.5129,29.3524,29.4622,230029.0
2020-03-30 12:00:00,34.85,34.91,34.71,34.91,256359.0,29.4538,29.5045,29.3355,29.5045,256359.0
2020-03-30 12:10:00,34.91,35.31,34.89,35.26,334241.0,29.5045,29.8426,29.4876,29.8003,334241.0
2020-03-30 12:20:00,35.26,35.26,34.91,34.96,243733.0,29.8003,29.8003,29.5045,29.5468,243733.0
2020-03-30 12:30:00,34.95,34.96,34.59,34.75,277326.0,29.5383,29.5468,29.234,29.3693,277326.0
2020-03-30 12:40:00,34.75,34.91,34.7,34.85,214519.0,29.3693,29.5045,29.327,29.4538,214519.0
2020-03-30 12:50:00,34.85,35.07,34.82,34.99,180560.0,29.4538,29.6397,29.4284,29.5721,180560.0
2020-03-30 13:00:00,34.98,35.05,34.89,34.97,340845.0,29.5637,29.6228,29.4876,29.5552,340845.0
2020-03-30 13:10:00,34.98,35.24,34.97,35.15,266726.0,29.5637,29.7834,29.5552,29.7073,266726.0
2020-03-30 13:20:00,35.14,35.16,34.96,35.01,231832.0,29.6989,29.7158,29.5468,29.589,231832.0
2020-03-30 13:30:00,35.01,35.1,34.94,35.1,232737.0,29.589,29.6651,29.5299,29.6651,232737.0
2020-03-30 13:40:00,35.1,35.17,34.92,35.14,218343.0,29.6651,29.7242,29.5129,29.6989,218343.0
2020-03-30 13:50:00,35.12,35.19,34.95,34.97,269007.0,29.682,29.7411,29.5383,29.5552,269007.0
2020-03-30 14:00:00,34.97,34.99,34.78,34.91,460108.0,29.5552,29.5721,29.3946,29.5045,460108.0
2020-03-30 14:10:00,34.91,34.96,34.77,34.84,340830.0,29.5045,29.5468,29.3862,29.4453,340830.0
2020-03-30 14:20:00,34.84,34.98,34.72,34.95,404076.0,29.4453,29.5637,29.3439,29.5383,404076.0
2020-03-30 14:30:00,34.95,35.08,34.9,34.96,226612.0,29.5383,29.6482,29.496,29.5468,226612.0
2020-03-30 14:40:00,34.96,35.1,34.91,35.09,238638.0,29.5468,29.6651,29.5045,29.6566,238638.0
2020-03-30 14:50:00,35.09,35.22,35.02,35.13,292870.0,29.6566,29.7665,29.5975,29.6904,292870.0
2020-03-30 15:00:00,35.14,35.21,35.06,35.17,197604.0,29.6989,29.758,29.6313,29.7242,197604.0
2020-03-30 15:10:00,35.17,35.34,35.09,35.2,312600.0,29.7242,29.8679,29.6566,29.7496,312600.0
2020-03-30 15:20:00,35.2,35.28,34.78,34.87,336302.0,29.7496,29.8172,29.3946,29.4707,336302.0
2020-03-30 15:30:00,34.87,34.97,34.63,34.84,488680.0,29.4707,29.5552,29.2679,29.4453,488680.0
2020-03-30 15:40:00,34.83,34.85,34.59,34.59,910670.0,29.4369,29.4538,29.234,29.234,910670.0
2020-03-30 15:50:00,34.6,35.08,34.59,34.83,1380702.0,29.2425,29.6482,29.234,29.4369,1380702.0
2020-03-31 09:30:00,34.53,34.87,34.26,34.32,460545.0,29.1833,29.4707,28.9551,29.0059,460545.0
2020-03-31 09:40:00,34.33,34.52,34.18,34.23,222213.0,29.0143,29.1749,28.8875,28.9298,222213.0
2020-03-31 09:50:00,34.22,34.52,34.19,34.41,168408.0,28.9213,29.1749,28.896,29.0819,168408.0
2020-03-31 10:00:00,34.4,34.68,34.39,34.6,207942.0,29.0735,29.3101,29.065,29.2425,207942.0
2020-03-31 10:10:00,34.61,35.15,34.61,35.12,242271.0,29.2509,29.7073,29.2509,29.682,242271.0
2020-03-31 10:20:00,35.11,35.17,34.95,35.04,270493.0,29.6735,29.7242,29.5383,29.6144,270493.0
2020-03-31 10:30:00,35.04,35.26,35.01,35.23,243527.0,29.6144,29.8003,29.589,29.7749,243527.0
2020-03-31 10:40:00,35.23,35.27,34.95,35.08,698161.0,29.7749,29.8088,29.5383,29.6482,698161.0
2020-03-31 10:50:00,35.08,35.11,34.84,34.88,316583.0,29.6482,29.6735,29.4453,29.4791,316583.0
2020-03-31 11:00:00,34.88,35.0,34.78,34.96,537124.0,29.4791,29.5806,29.3946,29.5468,537124.0
2020-03-31 11:10:00,34.96,35.14,34.94,35.11,261660.0,29.5468,29.6989,29.5299,29.6735,261660.0
2020-03-31 11:20:00,35.11,35.23,35.01,35.21,326480.0,29.6735,29.7749,29.589,29.758,326480.0
2020-03-31 11:30:00,35.2,35.29,35.02,35.07,200328.0,29.7496,29.8257,29.5975,29.6397,200328.0
2020-03-31 11:40:00,35.07,35.16,34.92,34.95,157487.0,29.6397,29.7158,29.5129,29.5383,157487.0
2020-03-31 11:50:00,34.95,35.03,34.87,34.97,141240.0,29.5383,29.6059,29.4707,29.5552,141240.0
2020-03-31 12:00:00,34.96,35.08,34.88,35.08,156300.0,29.5468,29.6482,29.4791,29.6482,156300.0
2020-03-31 12:10:00,35.08,35.1,34.9,34.91,136695.0,29.6482,29.6651,29.496,29.5045,136695.0
2020-03-31 12:20:00,34.91,34.93,34.7,34.88,246556.0,29.5045,29.5214,29.327,29.4791,246556.0
2020-03-31 12:30:00,34.88,34.91,34.63,34.67,267101.0,29.4791,29.5045,29.2679,29.3017,267101.0
2020-03-31 12:40:00,34.68,34.94,34.67,34.89,186300.0,29.3101,29.5299,29.3017,29.4876,186300.0
2020-03-31 12:50:00,34.89,34.91,34.69,34.73,166695.0,29.4876,29.5045,29.3186,29.3524,166695.0
2020-03-31 13:00:00,34.73,34.84,34.55,34.68,210531.0,29.3524,29.4453,29.2002,29.3101,210531.0
2020-03-31 13:10:00,34.67,34.72,34.5,34.53,164441.0,29.3017,29.3439,29.158,29.1833,164441.0
2020-03-31 13:20:00,34.53,34.6,34.41,34.52,237280.0,29.1833,29.2425,29.0819,29.1749,237280.0
2020-03-31 13:30:00,34.52,34.64,34.39,34.49,204402.0,29.1749,29.2763,29.065,29.1495,204402.0
2020-03-31 13:40:00,34.49,34.68,34.49,34.61,130473.0,29.1495,29.3101,29.1495,29.2509,130473.0
2020-03-31 13:50:00,34.61,34.64,34.49,34.61,205478.0,29.2509,29.2763,29.1495,29.2509,205478.0
2020-03-31 14:00:00,34.6,34.65,34.51,34.64,154526.0,29.2425,29.2848,29.1664,29.2763,154526.0
2020-03-31 14:10:00,34.64,34.67,34.43,34.49,163141.0,29.2763,29.3017,29.0988,29.1495,163141.0
2020-03-31 14:20:00,34.49,34.6,34.47,34.58,105721.0,29.1495,29.2425,29.1326,29.2256,105721.0
2020-03-31 14:30:00,34.58,34.67,34.51,34.61,220885.0,29.2256,29.3017,29.1664,29.2509,220885.0
2020-03-31 14:40:00,34.61,34.63,34.44,34.5,296957.0,29.2509,29.2679,29.1073,29.158,296957.0
2020-03-31 14:50:00,34.51,34.61,34.43,34.48,308075.0,29.1664,29.2509,29.0988,29.1411,308075.0
2020-03-31 15:00:00,34.49,34.56,34.33,34.38,292007.0,29.1495,29.2087,29.0143,29.0566,292007.0
2020-03-31 15:10:00,34.37,34.37,33.91,33.91,452821.0,29.0481,29.0481,28.6593,28.6593,452821.0
2020-03-31 15:20:00,33.92,34.0,33.71,33.84,616925.0,28.6678,28.7354,28.4903,28.6002,616925.0
2020-03-31 15:30:00,33.84,34.13,33.84,34.09,639736.0,28.6002,28.8453,28.6002,28.8115,639736.0
2020-03-31 15:40:00,34.09,34.18,33.73,33.74,787974.0,28.8115,28.8875,28.5072,28.5157,787974.0
2020-03-31 15:50:00,33.73,34.18,33.73,34.01,1821182.0,28.5072,28.8875,28.5072,28.7439,1821182.0
2020-04-01 09:30:00,31.68,32.03,31.25,31.86,1040450.0,26.7746,27.0704,26.4112,26.9268,1040450.0
2020-04-01 09:40:00,31.86,32.1,31.81,31.89,539403.0,26.9268,27.1296,26.8845,26.9521,539403.0
2020-04-01 09:50:00,31.9,32.0,31.65,31.65,410438.0,26.9606,27.0451,26.7493,26.7493,410438.0
2020-04-01 10:00:00,31.67,32.0,31.56,31.93,394609.0,26.7662,27.0451,26.6732,26.9859,394609.0
2020-04-01 10:10:00,31.93,32.41,31.85,32.34,443147.0,26.9859,27.3916,26.9183,27.3324,443147.0
2020-04-01 10:20:00,32.34,32.41,31.92,31.99,586690.0,27.3324,27.3916,26.9775,27.0366,586690.0
2020-04-01 10:30:00,31.99,32.13,31.88,31.89,367381.0,27.0366,27.155,26.9437,26.9521,367381.0
2020-04-01 10:40:00,31.88,32.15,31.8,31.84,263935.0,26.9437,27.1719,26.8761,26.9099,263935.0
2020-04-01 10:50:00,31.86,31.9,31.75,31.82,442310.0,26.9268,26.9606,26.8338,26.893,442310.0
2020-04-01 11:00:00,31.82,31.99,31.81,31.96,641045.0,26.893,27.0366,26.8845,27.0113,641045.0
2020-04-01 11:10:00,31.96,32.11,31.96,32.0,751999.0,27.0113,27.1381,27.0113,27.0451,751999.0
2020-04-01 11:20:00,32.0,32.09,31.94,31.97,839832.0,27.0451,27.1211,26.9944,27.0197,839832.0
2020-04-01 11:30:00,31.99,32.07,31.93,32.05,628795.0,27.0366,27.1042,26.9859,27.0873,628795.0
2020-04-01 11:40:00,32.04,32.08,31.69,31.71,475707.0,27.0789,27.1127,26.7831,26.8,475707.0
2020-04-01 11:50:00,31.71,31.81,31.58,31.63,252070.0,26.8,26.8845,26.6901,26.7324,252070.0
2020-04-01 12:00:00,31.62,31.63,31.47,31.49,331003.0,26.7239,26.7324,26.5971,26.6141,331003.0
2020-04-01 12:10:00,31.49,31.59,31.25,31.31,350741.0,26.6141,26.6986,26.4112,26.4619,350741.0
2020-04-01 12:20:00,31.31,31.43,31.23,31.24,334881.0,26.4619,26.5633,26.3943,26.4028,334881.0
2020-04-01 12:30:00,31.24,31.54,31.24,31.33,298113.0,26.4028,26.6563,26.4028,26.4788,298113.0
2020-04-01 12:40:00,31.34,31.35,31.17,31.18,289597.0,26.4873,26.4957,26.3436,26.3521,289597.0
2020-04-01 12:50:00,31.18,31.47,31.16,31.38,263358.0,26.3521,26.5971,26.3352,26.5211,263358.0
2020-04-01 13:00:00,31.37,31.59,31.28,31.5,300630.0,26.5126,26.6986,26.4366,26.6225,300630.0
2020-04-01 13:10:00,31.5,31.56,31.43,31.48,234858.0,26.6225,26.6732,26.5633,26.6056,234858.0
2020-04-01 13:20:00,31.48,31.71,31.46,31.7,222813.0,26.6056,26.8,26.5887,26.7915,222813.0
2020-04-01 13:30:00,31.69,31.69,31.5,31.54,402368.0,26.7831,26.7831,26.6225,26.6563,402368.0
2020-04-01 13:40:00,31.54,31.67,31.45,31.52,215063.0,26.6563,26.7662,26.5802,26.6394,215063.0
2020-04-01 13:50:00,31.52,31.7,31.48,31.6,158513.0,26.6394,26.7915,26.6056,26.707,158513.0
2020-04-01 14:00:00,31.6,31.78,31.55,31.61,237968.0,26.707,26.8591,26.6648,26.7155,237968.0
2020-04-01 14:10:00,31.62,31.65,31.5,31.61,224461.0,26.7239,26.7493,26.6225,26.7155,224461.0
2020-04-01 14:20:00,31.62,31.7,31.49,31.57,353547.0,26.7239,26.7915,26.6141,26.6817,353547.0
2020-04-01 14:30:00,31.56,31.62,31.35,31.61,305008.0,26.6732,26.7239,26.4957,26.7155,305008.0
2020-04-01 14:40:00,31.6,31.61,31.5,31.56,246682.0,26.707,26.7155,26.6225,26.6732,246682.0
2020-04-01 14:50:00,31.55,31.58,31.36,31.37,284157.0,26.6648,26.6901,26.5042,26.5126,284157.0
2020-04-01 15:00:00,31.38,31.51,31.25,31.3,446331.0,26.5211,26.631,26.4112,26.4535,446331.0
2020-04-01 15:10:00,31.29,31.46,31.25,31.42,322134.0,26.445,26.5887,26.4112,26.5549,322134.0
2020-04-01 15:20:00,31.43,31.43,31.28,31.42,492891.0,26.5633,26.5633,26.4366,26.5549,492891.0
2020-04-01 15:30:00,31.42,31.51,31.23,31.28,996621.0,26.5549,26.631,26.3943,26.4366,996621.0
2020-04-01 15:40:00,31.28,31.65,31.24,31.61,1294703.0,26.4366,26.7493,26.4028,26.7155,1294703.0
2020-04-01 15:50:00,31.61,31.73,31.47,31.62,1822312.0,26.7155,26.8169,26.5971,26.7239,1822312.0
2020-04-02 09:30:00,31.34,32.12,31.25,31.96,756961.0,26.4873,27.1465,26.4112,27.0113,756961.0
2020-04-02 09:40:00,31.99,32.11,31.74,31.74,473563.0,27.0366,27.1381,26.8253,26.8253,473563.0
2020-04-02 09:50:00,31.74,32.18,31.69,32.14,717767.0,26.8253,27.1972,26.7831,27.1634,717767.0
2020-04-02 10:00:00,32.14,32.58,32.1,32.58,509676.0,27.1634,27.5353,27.1296,27.5353,509676.0
2020-04-02 10:10:00,32.58,32.77,32.49,32.62,401400.0,27.5353,27.6959,27.4592,27.5691,401400.0
2020-04-02 10:20:00,32.62,33.04,32.6,33.04,642342.0,27.5691,27.924,27.5522,27.924,642342.0
2020-04-02 10:30:00,33.03,33.95,32.98,33.82,1010962.0,27.9156,28.6931,27.8733,28.5833,1010962.0
2020-04-02 10:40:00,33.81,33.81,33.14,33.24,558091.0,28.5748,28.5748,28.0086,28.0931,558091.0
2020-04-02 10:50:00,33.24,33.74,33.24,33.56,610421.0,28.0931,28.5157,28.0931,28.3635,610421.0
2020-04-02 11:00:00,33.56,33.59,33.31,33.46,449249.0,28.3635,28.3889,28.1522,28.279,449249.0
2020-04-02 11:10:00,33.45,33.62,33.31,33.31,386358.0,28.2706,28.4142,28.1522,28.1522,386358.0
2020-04-02 11:20:00,33.31,33.32,32.83,32.99,305127.0,28.1522,28.1607,27.7466,27.8818,305127.0
2020-04-02 11:30:00,33.0,33.24,32.96,33.14,388889.0,27.8902,28.0931,27.8564,28.0086,388889.0
2020-04-02 11:40:00,33.13,33.37,33.12,33.35,207765.0,28.0001,28.203,27.9917,28.186,207765.0
2020-04-02 11:50:00,33.35,33.5,33.25,33.46,186996.0,28.186,28.3128,28.1015,28.279,186996.0
2020-04-02 12:00:00,33.46,33.6,33.38,33.48,213627.0,28.279,28.3973,28.2114,28.2959,213627.0
2020-04-02 12:10:00,33.47,33.83,33.44,33.73,402295.0,28.2875,28.5917,28.2621,28.5072,402295.0
2020-04-02 12:20:00,33.73,33.84,33.64,33.64,340187.0,28.5072,28.6002,28.4311,28.4311,340187.0
2020-04-02 12:30:00,33.64,33.7,33.53,33.66,272504.0,28.4311,28.4819,28.3382,28.448,272504.0
2020-04-02 12:40:00,33.66,33.74,33.52,33.7,251043.0,28.448,28.5157,28.3297,28.4819,251043.0
2020-04-02 12:50:00,33.7,33.74,33.48,33.5,316475.0,28.4819,28.5157,28.2959,28.3128,316475.0
2020-04-02 13:00:00,33.5,33.6,33.33,33.33,318106.0,28.3128,28.3973,28.1691,28.1691,318106.0
2020-04-02 13:10:00,33.33,33.35,33.08,33.13,373653.0,28.1691,28.186,27.9579,28.0001,373653.0
2020-04-02 13:20:00,33.13,33.28,33.0,33.02,403203.0,28.0001,28.1269,27.8902,27.9071,403203.0
2020-04-02 13:30:00,33.01,33.28,32.86,33.08,477976.0,27.8987,28.1269,27.7719,27.9579,477976.0
2020-04-02 13:40:00,33.07,33.28,33.07,33.22,230662.0,27.9494,28.1269,27.9494,28.0762,230662.0
2020-04-02 13:50:00,33.22,33.32,32.95,33.06,300046.0,28.0762,28.1607,27.848,27.941,300046.0
2020-04-02 14:00:00,33.06,33.07,32.81,32.82,210300.0,27.941,27.9494,27.7297,27.7381,210300.0
2020-04-02 14:10:00,32.82,33.08,32.72,32.75,392771.0,27.7381,27.9579,27.6536,27.679,392771.0
2020-04-02 14:20:00,32.75,32.99,32.72,32.95,213681.0,27.679,27.8818,27.6536,27.848,213681.0
2020-04-02 14:30:00,32.95,33.0,32.81,32.87,236566.0,27.848,27.8902,27.7297,27.7804,236566.0
2020-04-02 14:40:00,32.87,32.89,32.73,32.79,206346.0,27.7804,27.7973,27.662,27.7128,206346.0
2020-04-02 14:50:00,32.79,33.22,32.73,33.18,346689.0,27.7128,28.0762,27.662,28.0424,346689.0
2020-04-02 15:00:00,33.19,33.27,33.05,33.22,274665.0,28.0508,28.1184,27.9325,28.0762,274665.0
2020-04-02 15:10:00,33.22,33.31,33.1,33.3,285079.0,28.0762,28.1522,27.9748,28.1438,285079.0
2020-04-02 15:20:00,33.3,33.35,33.15,33.32,467645.0,28.1438,28.186,28.017,28.1607,467645.0
2020-04-02 15:30:00,33.32,33.4,33.22,33.3,660722.0,28.1607,28.2283,28.0762,28.1438,660722.0
2020-04-02 15:40:00,33.31,33.63,33.28,33.55,753105.0,28.1522,28.4227,28.1269,28.3551,753105.0
2020-04-02 15:50:00,33.55,34.0,33.55,33.9,1945756.0,28.3551,28.7354,28.3551,28.6509,1945756.0
2020-04-03 09:30:00,33.72,33.98,33.5,33.92,492112.0,28.4988,28.7185,28.3128,28.6678,492112.0
2020-04-03 09:40:00,33.92,34.3,33.86,33.98,481152.0,28.6678,28.9889,28.6171,28.7185,481152.0
2020-04-03 09:50:00,33.97,34.04,33.6,33.8,385406.0,28.71,28.7692,28.3973,28.5664,385406.0
2020-04-03 10:00:00,33.81,34.06,33.77,33.86,421197.0,28.5748,28.7861,28.541,28.6171,421197.0
2020-04-03 10:10:00,33.86,33.91,33.43,33.48,308957.0,28.6171,28.6593,28.2537,28.2959,308957.0
2020-04-03 10:20:00,33.48,33.74,33.45,33.64,497470.0,28.2959,28.5157,28.2706,28.4311,497470.0
2020-04-03 10:30:00,33.63,33.69,33.12,33.22,317668.0,28.4227,28.4734,27.9917,28.0762,317668.0
2020-04-03 10:40:00,33.23,33.5,33.2,33.37,359310.0,28.0846,28.3128,28.0593,28.203,359310.0
2020-04-03 10:50:00,33.35,33.43,33.16,33.25,237018.0,28.186,28.2537,28.0255,28.1015,237018.0
2020-04-03 11:00:00,33.25,33.43,33.19,33.28,421725.0,28.1015,28.2537,28.0508,28.1269,421725.0
2020-04-03 11:10:00,33.27,33.28,33.11,33.2,274524.0,28.1184,28.1269,27.9832,28.0593,274524.0
2020-04-03 11:20:00,33.2,33.33,33.05,33.3,309586.0,28.0593,28.1691,27.9325,28.1438,309586.0
2020-04-03 11:30:00,33.3,33.47,33.18,33.37,308315.0,28.1438,28.2875,28.0424,28.203,308315.0
2020-04-03 11:40:00,33.36,33.37,33.0,33.13,191022.0,28.1945,28.203,27.8902,28.0001,191022.0
2020-04-03 11:50:00,33.14,33.21,33.0,33.17,186618.0,28.0086,28.0677,27.8902,28.0339,186618.0
2020-04-03 12:00:00,33.16,33.29,33.08,33.18,242800.0,28.0255,28.1353,27.9579,28.0424,242800.0
2020-04-03 12:10:00,33.19,33.2,32.88,32.89,244209.0,28.0508,28.0593,27.7888,27.7973,244209.0
2020-04-03 12:20:00,32.89,33.19,32.86,33.18,411993.0,27.7973,28.0508,27.7719,28.0424,411993.0
2020-04-03 12:30:00,33.18,33.34,33.15,33.29,325670.0,28.0424,28.1776,28.017,28.1353,325670.0
2020-04-03 12:40:00,33.28,33.34,33.1,33.15,150539.0,28.1269,28.1776,27.9748,28.017,150539.0
2020-04-03 12:50:00,33.15,33.3,33.13,33.3,113222.0,28.017,28.1438,28.0001,28.1438,113222.0
2020-04-03 13:00:00,33.3,33.42,33.25,33.41,156260.0,28.1438,28.2452,28.1015,28.2368,156260.0
2020-04-03 13:10:00,33.41,33.42,33.22,33.27,208103.0,28.2368,28.2452,28.0762,28.1184,208103.0
2020-04-03 13:20:00,33.27,33.32,33.08,33.16,135091.0,28.1184,28.1607,27.9579,28.0255,135091.0
2020-04-03 13:30:00,33.15,33.18,33.05,33.15,155295.0,28.017,28.0424,27.9325,28.017,155295.0
2020-04-03 13:40:00,33.16,33.36,33.07,33.27,166023.0,28.0255,28.1945,27.9494,28.1184,166023.0
2020-04-03 13:50:00,33.27,33.31,33.14,33.2,157444.0,28.1184,28.1522,28.0086,28.0593,157444.0
2020-04-03 14:00:00,33.19,33.29,33.1,33.14,175973.0,28.0508,28.1353,27.9748,28.0086,175973.0
2020-04-03 14:10:00,33.15,33.16,33.01,33.11,180691.0,28.017,28.0255,27.8987,27.9832,180691.0
2020-04-03 14:20:00,33.11,33.32,33.1,33.32,251821.0,27.9832,28.1607,27.9748,28.1607,251821.0
2020-04-03 14:30:00,33.31,33.35,33.15,33.17,264847.0,28.1522,28.186,28.017,28.0339,264847.0
2020-04-03 14:40:00,33.18,33.25,33.03,33.24,196370.0,28.0424,28.1015,27.9156,28.0931,196370.0
2020-04-03 14:50:00,33.24,33.49,33.23,33.48,229288.0,28.0931,28.3044,28.0846,28.2959,229288.0
2020-04-03 15:00:00,33.49,33.59,33.33,33.41,252715.0,28.3044,28.3889,28.1691,28.2368,252715.0
2020-04-03 15:10:00,33.41,33.73,33.33,33.6,324868.0,28.2368,28.5072,28.1691,28.3973,324868.0
2020-04-03 15:20:00,33.61,33.74,33.57,33.71,421119.0,28.4058,28.5157,28.372,28.4903,421119.0
2020-04-03 15:30:00,33.72,33.83,33.47,33.5,536078.0,28.4988,28.5917,28.2875,28.3128,536078.0
2020-04-03 15:40:00,33.5,33.79,33.3,33.72,648771.0,28.3128,28.5579,28.1438,28.4988,648771.0
2020-04-03 15:50:00,33.72,34.1,33.72,33.85,1532832.0,28.4988,28.8199,28.4988,28.6086,1532832.0
2020-04-06 09:30:00,35.9,36.34,35.75,35.93,951285.0,30.3412,30.7131,30.2144,30.3666,951285.0
2020-04-06 09:40:00,35.94,36.24,35.84,36.18,469836.0,30.375,30.6286,30.2905,30.5778,469836.0
2020-04-06 09:50:00,36.18,36.57,36.16,36.51,589283.0,30.5778,30.9075,30.5609,30.8568,589283.0
2020-04-06 10:00:00,36.51,36.8,36.31,36.43,485886.0,30.8568,31.1018,30.6877,30.7891,485886.0
2020-04-06 10:10:00,36.43,36.64,36.2,36.62,466664.0,30.7891,30.9666,30.5948,30.9497,466664.0
2020-04-06 10:20:00,36.62,36.73,36.33,36.36,334044.0,30.9497,31.0427,30.7046,30.73,334044.0
2020-04-06 10:30:00,36.35,36.36,35.94,36.2,490336.0,30.7215,30.73,30.375,30.5948,490336.0
2020-04-06 10:40:00,36.21,36.22,35.76,35.88,372123.0,30.6032,30.6117,30.2229,30.3243,372123.0
2020-04-06 10:50:00,35.88,36.16,35.82,36.08,375195.0,30.3243,30.5609,30.2736,30.4933,375195.0
2020-04-06 11:00:00,36.08,36.23,35.9,36.07,391944.0,30.4933,30.6201,30.3412,30.4849,391944.0
2020-04-06 11:10:00,36.06,36.12,35.89,36.0,363466.0,30.4764,30.5271,30.3328,30.4257,363466.0
2020-04-06 11:20:00,36.0,36.2,35.91,36.2,241759.0,30.4257,30.5948,30.3497,30.5948,241759.0
2020-04-06 11:30:00,36.2,36.34,36.15,36.27,230953.0,30.5948,30.7131,30.5525,30.6539,230953.0
2020-04-06 11:40:00,36.28,36.51,36.2,36.45,355097.0,30.6624,30.8568,30.5948,30.806,355097.0
2020-04-06 11:50:00,36.47,36.55,36.34,36.38,249104.0,30.8229,30.8906,30.7131,30.7469,249104.0
2020-04-06 12:00:00,36.38,36.49,36.33,36.47,168635.0,30.7469,30.8398,30.7046,30.8229,168635.0
2020-04-06 12:10:00,36.47,36.7,36.37,36.69,387577.0,30.8229,31.0173,30.7384,31.0089,387577.0
2020-04-06 12:20:00,36.69,36.87,36.68,36.76,380078.0,31.0089,31.161,31.0004,31.068,380078.0
2020-04-06 12:30:00,36.75,36.85,36.67,36.71,274299.0,31.0596,31.1441,30.992,31.0258,274299.0
2020-04-06 12:40:00,36.71,36.76,36.52,36.63,255399.0,31.0258,31.068,30.8652,30.9582,255399.0
2020-04-06 12:50:00,36.63,36.7,36.5,36.7,204207.0,30.9582,31.0173,30.8483,31.0173,204207.0
2020-04-06 13:00:00,36.7,36.74,36.55,36.66,203744.0,31.0173,31.0511,30.8906,30.9835,203744.0
2020-04-06 13:10:00,36.65,36.75,36.59,36.66,181112.0,30.9751,31.0596,30.9244,30.9835,181112.0
2020-04-06 13:20:00,36.65,36.69,36.56,36.6,213771.0,30.9751,31.0089,30.899,30.9328,213771.0
2020-04-06 13:30:00,36.62,36.63,36.49,36.58,250646.0,30.9497,30.9582,30.8398,30.9159,250646.0
2020-04-06 13:40:00,36.58,36.73,36.55,36.67,229548.0,30.9159,31.0427,30.8906,30.992,229548.0
2020-04-06 13:50:00,36.67,36.69,36.47,36.51,201354.0,30.992,31.0089,30.8229,30.8568,201354.0
2020-04-06 14:00:00,36.5,36.52,36.18,36.21,301666.0,30.8483,30.8652,30.5778,30.6032,301666.0
2020-04-06 14:10:00,36.21,36.32,36.16,36.29,419082.0,30.6032,30.6962,30.5609,30.6708,419082.0
2020-04-06 14:20:00,36.3,36.45,36.24,36.36,262188.0,30.6793,30.806,30.6286,30.73,262188.0
2020-04-06 14:30:00,36.37,36.43,36.25,36.28,207850.0,30.7384,30.7891,30.637,30.6624,207850.0
2020-04-06 14:40:00,36.29,36.37,36.22,36.36,196600.0,30.6708,30.7384,30.6117,30.73,196600.0
2020-04-06 14:50:00,36.35,36.5,36.33,36.4,225012.0,30.7215,30.8483,30.7046,30.7638,225012.0
2020-04-06 15:00:00,36.39,36.57,36.25,36.55,277242.0,30.7553,30.9075,30.637,30.8906,277242.0
2020-04-06 15:10:00,36.55,36.57,36.34,36.36,265850.0,30.8906,30.9075,30.7131,30.73,265850.0
2020-04-06 15:20:00,36.36,36.7,36.34,36.68,296654.0,30.73,31.0173,30.7131,31.0004,296654.0
2020-04-06 15:30:00,36.67,36.83,36.62,36.73,518508.0,30.992,31.1272,30.9497,31.0427,518508.0
2020-04-06 15:40:00,36.74,36.92,36.69,36.92,647645.0,31.0511,31.2033,31.0089,31.2033,647645.0
2020-04-06 15:50:00,36.93,37.5,36.92,37.01,2301478.0,31.2117,31.6935,31.2033,31.2793,2301478.0
2020-04-07 09:30:00,39.54,39.66,38.71,38.71,976034.0,33.4176,33.519,32.7161,32.7161,976034.0
2020-04-07 09:40:00,38.7,39.02,38.65,38.91,567396.0,32.7076,32.9781,32.6654,32.8851,567396.0
2020-04-07 09:50:00,38.91,39.24,38.85,39.14,762531.0,32.8851,33.164,32.8344,33.0795,762531.0
2020-04-07 10:00:00,39.15,39.19,38.8,38.84,1368102.0,33.088,33.1218,32.7922,32.826,1368102.0
2020-04-07 10:10:00,38.84,38.91,38.04,38.13,609218.0,32.826,32.8851,32.1498,32.2259,609218.0
2020-04-07 10:20:00,38.12,38.18,37.53,37.58,410489.0,32.2175,32.2682,31.7188,31.7611,410489.0
2020-04-07 10:30:00,37.59,37.93,37.57,37.9,657251.0,31.7695,32.0569,31.7526,32.0315,657251.0
2020-04-07 10:40:00,37.9,37.98,37.43,37.53,440302.0,32.0315,32.0991,31.6343,31.7188,440302.0
2020-04-07 10:50:00,37.53,37.86,37.42,37.74,545839.0,31.7188,31.9977,31.6258,31.8963,545839.0
2020-04-07 11:00:00,37.73,38.2,37.72,38.17,293907.0,31.8878,32.2851,31.8794,32.2597,293907.0
2020-04-07 11:10:00,38.18,38.33,38.07,38.23,349721.0,32.2682,32.3949,32.1752,32.3104,349721.0
2020-04-07 11:20:00,38.23,38.38,38.1,38.28,334356.0,32.3104,32.4372,32.2006,32.3527,334356.0
2020-04-07 11:30:00,38.28,38.65,38.25,38.64,204202.0,32.3527,32.6654,32.3273,32.6569,204202.0
2020-04-07 11:40:00,38.65,38.83,38.54,38.55,255015.0,32.6654,32.8175,32.5724,32.5809,255015.0
2020-04-07 11:50:00,38.55,38.67,38.39,38.52,222180.0,32.5809,32.6823,32.4456,32.5555,222180.0
2020-04-07 12:00:00,38.54,38.76,38.53,38.73,271981.0,32.5724,32.7584,32.564,32.733,271981.0
2020-04-07 12:10:00,38.73,38.8,38.6,38.77,264939.0,32.733,32.7922,32.6231,32.7668,264939.0
2020-04-07 12:20:00,38.77,38.8,38.45,38.59,235595.0,32.7668,32.7922,32.4964,32.6147,235595.0
2020-04-07 12:30:00,38.6,38.64,38.4,38.55,257436.0,32.6231,32.6569,32.4541,32.5809,257436.0
2020-04-07 12:40:00,38.55,38.56,38.4,38.48,417064.0,32.5809,32.5893,32.4541,32.5217,417064.0
2020-04-07 12:50:00,38.48,38.5,38.23,38.26,227813.0,32.5217,32.5386,32.3104,32.3358,227813.0
2020-04-07 13:00:00,38.27,38.4,38.19,38.23,319879.0,32.3442,32.4541,32.2766,32.3104,319879.0
2020-04-07 13:10:00,38.23,38.36,38.06,38.1,197990.0,32.3104,32.4203,32.1667,32.2006,197990.0
2020-04-07 13:20:00,38.1,38.22,37.99,38.22,189776.0,32.2006,32.302,32.1076,32.302,189776.0
2020-04-07 13:30:00,38.24,38.29,38.13,38.17,221980.0,32.3189,32.3611,32.2259,32.2597,221980.0
2020-04-07 13:40:00,38.17,38.25,37.99,38.0,187773.0,32.2597,32.3273,32.1076,32.116,187773.0
2020-04-07 13:50:00,37.99,37.99,37.85,37.91,153771.0,32.1076,32.1076,31.9893,32.04,153771.0
2020-04-07 14:00:00,37.9,37.93,37.59,37.78,331453.0,32.0315,32.0569,31.7695,31.9301,331453.0
2020-04-07 14:10:00,37.79,37.89,37.54,37.55,238918.0,31.9386,32.0231,31.7273,31.7357,238918.0
2020-04-07 14:20:00,37.55,37.93,37.54,37.7,422144.0,31.7357,32.0569,31.7273,31.8625,422144.0
2020-04-07 14:30:00,37.69,37.78,37.49,37.49,184743.0,31.854,31.9301,31.685,31.685,184743.0
2020-04-07 14:40:00,37.48,37.53,37.18,37.18,242781.0,31.6766,31.7188,31.423,31.423,242781.0
2020-04-07 14:50:00,37.17,37.3,37.03,37.25,209998.0,31.4146,31.5244,31.2962,31.4822,209998.0
2020-04-07 15:00:00,37.26,37.59,37.22,37.55,228335.0,31.4906,31.7695,31.4568,31.7357,228335.0
2020-04-07 15:10:00,37.55,37.63,37.17,37.18,267556.0,31.7357,31.8033,31.4146,31.423,267556.0
2020-04-07 15:20:00,37.19,37.3,36.99,37.05,270280.0,31.4315,31.5244,31.2624,31.3131,270280.0
2020-04-07 15:30:00,37.05,37.45,36.97,37.43,518640.0,31.3131,31.6512,31.2455,31.6343,518640.0
2020-04-07 15:40:00,37.44,37.72,37.35,37.7,494848.0,31.6427,31.8794,31.5667,31.8625,494848.0
2020-04-07 15:50:00,37.74,37.74,36.86,36.94,1152143.0,31.8963,31.8963,31.1526,31.2202,1152143.0
2020-04-08 09:30:00,37.71,37.83,37.45,37.76,564283.0,31.8709,31.9724,31.6512,31.9132,564283.0
2020-04-08 09:40:00,37.75,38.06,37.75,37.81,294704.0,31.9047,32.1667,31.9047,31.9555,294704.0
2020-04-08 09:50:00,37.8,37.98,37.76,37.79,334810.0,31.947,32.0991,31.9132,31.9386,334810.0
2020-04-08 10:00:00,37.8,37.94,37.51,37.64,244129.0,31.947,32.0653,31.7019,31.8118,244129.0
2020-04-08 10:10:00,37.64,37.92,37.64,37.89,399820.0,31.8118,32.0484,31.8118,32.0231,399820.0
2020-04-08 10:20:00,37.89,37.94,37.64,37.87,185992.0,32.0231,32.0653,31.8118,32.0062,185992.0
2020-04-08 10:30:00,37.88,38.08,37.81,38.0,249404.0,32.0146,32.1836,31.9555,32.116,249404.0
2020-04-08 10:40:00,38.0,38.11,37.87,38.11,256219.0,32.116,32.209,32.0062,32.209,256219.0
2020-04-08 10:50:00,38.11,38.34,38.08,38.3,202437.0,32.209,32.4034,32.1836,32.3696,202437.0
2020-04-08 11:00:00,38.3,38.38,38.2,38.23,293952.0,32.3696,32.4372,32.2851,32.3104,293952.0
2020-04-08 11:10:00,38.22,38.57,38.22,38.51,350909.0,32.302,32.5978,32.302,32.5471,350909.0
2020-04-08 11:20:00,38.52,38.73,38.51,38.69,246427.0,32.5555,32.733,32.5471,32.6992,246427.0
2020-04-08 11:30:00,38.69,38.98,38.58,38.95,470606.0,32.6992,32.9443,32.6062,32.9189,470606.0
2020-04-08 11:40:00,38.94,39.08,38.85,39.0,333859.0,32.9105,33.0288,32.8344,32.9612,333859.0
2020-04-08 11:50:00,39.0,39.0,38.81,38.87,422838.0,32.9612,32.9612,32.8006,32.8513,422838.0
2020-04-08 12:00:00,38.88,38.9,38.52,38.68,227702.0,32.8598,32.8767,32.5555,32.6907,227702.0
2020-04-08 12:10:00,38.68,38.94,38.59,38.94,232251.0,32.6907,32.9105,32.6147,32.9105,232251.0
2020-04-08 12:20:00,38.94,39.04,38.9,39.02,274897.0,32.9105,32.995,32.8767,32.9781,274897.0
2020-04-08 12:30:00,39.02,39.19,38.99,39.16,258148.0,32.9781,33.1218,32.9527,33.0964,258148.0
2020-04-08 12:40:00,39.17,39.19,38.99,39.04,184428.0,33.1049,33.1218,32.9527,32.995,184428.0
2020-04-08 12:50:00,39.04,39.11,38.99,39.05,182187.0,32.995,33.0542,32.9527,33.0035,182187.0
2020-04-08 13:00:00,39.05,39.14,38.98,39.01,211022.0,33.0035,33.0795,32.9443,32.9696,211022.0
2020-04-08 13:10:00,39.01,39.17,38.98,39.14,194116.0,32.9696,33.1049,32.9443,33.0795,194116.0
2020-04-08 13:20:00,39.13,39.19,38.96,38.98,171526.0,33.0711,33.1218,32.9274,32.9443,171526.0
2020-04-08 13:30:00,38.98,39.03,38.59,38.64,203093.0,32.9443,32.9866,32.6147,32.6569,203093.0
2020-04-08 13:40:00,38.64,38.71,38.55,38.62,169883.0,32.6569,32.7161,32.5809,32.64,169883.0
2020-04-08 13:50:00,38.63,38.76,38.57,38.58,203552.0,32.6485,32.7584,32.5978,32.6062,203552.0
2020-04-08 14:00:00,38.58,38.94,38.55,38.93,264855.0,32.6062,32.9105,32.5809,32.902,264855.0
2020-04-08 14:10:00,38.93,38.98,38.78,38.83,214974.0,32.902,32.9443,32.7753,32.8175,214974.0
2020-04-08 14:20:00,38.84,39.11,38.77,39.05,250842.0,32.826,33.0542,32.7668,33.0035,250842.0
2020-04-08 14:30:00,39.04,39.18,39.02,39.16,231630.0,32.995,33.1133,32.9781,33.0964,231630.0
2020-04-08 14:40:00,39.16,39.27,39.05,39.07,268600.0,33.0964,33.1894,33.0035,33.0204,268600.0
2020-04-08 14:50:00,39.07,39.4,39.06,39.38,298585.0,33.0204,33.2993,33.0119,33.2824,298585.0
2020-04-08 15:00:00,39.38,39.79,39.33,39.75,706140.0,33.2824,33.6289,33.2401,33.5951,706140.0
2020-04-08 15:10:00,39.75,39.77,39.49,39.52,373427.0,33.5951,33.612,33.3753,33.4007,373427.0
2020-04-08 15:20:00,39.53,39.61,39.27,39.37,339551.0,33.4091,33.4767,33.1894,33.2739,339551.0
2020-04-08 15:30:00,39.38,39.56,39.25,39.37,356269.0,33.2824,33.4345,33.1725,33.2739,356269.0
2020-04-08 15:40:00,39.37,39.49,39.2,39.44,488983.0,33.2739,33.3753,33.1302,33.3331,488983.0
2020-04-08 15:50:00,39.44,39.71,39.24,39.36,1106725.0,33.3331,33.5613,33.164,33.2655,1106725.0
2020-04-09 09:30:00,40.26,40.88,40.18,40.88,921308.0,34.0261,34.5501,33.9585,34.5501,921308.0
2020-04-09 09:40:00,40.88,41.35,40.86,41.04,633079.0,34.5501,34.9473,34.5332,34.6853,633079.0
2020-04-09 09:50:00,41.02,41.6,40.86,41.56,587040.0,34.6684,35.1586,34.5332,35.1248,587040.0
2020-04-09 10:00:00,41.58,41.69,41.19,41.23,671673.0,35.1417,35.2347,34.8121,34.8459,671673.0
2020-04-09 10:10:00,41.23,41.38,40.75,40.78,573482.0,34.8459,34.9727,34.4402,34.4656,573482.0
2020-04-09 10:20:00,40.77,41.27,40.59,41.25,584233.0,34.4571,34.8797,34.305,34.8628,584233.0
2020-04-09 10:30:00,41.26,41.69,41.03,41.55,402806.0,34.8713,35.2347,34.6769,35.1164,402806.0
2020-04-09 10:40:00,41.54,41.66,41.38,41.46,383909.0,35.1079,35.2093,34.9727,35.0403,383909.0
2020-04-09 10:50:00,41.46,41.52,41.24,41.33,307429.0,35.0403,35.091,34.8544,34.9304,307429.0
2020-04-09 11:00:00,41.33,41.35,40.97,41.11,367910.0,34.9304,34.9473,34.6262,34.7445,367910.0
2020-04-09 11:10:00,41.13,41.19,40.93,41.05,367628.0,34.7614,34.8121,34.5924,34.6938,367628.0
2020-04-09 11:20:00,41.05,41.21,40.88,41.16,279623.0,34.6938,34.829,34.5501,34.7867,279623.0
2020-04-09 11:30:00,41.16,41.22,40.9,41.07,228340.0,34.7867,34.8374,34.567,34.7107,228340.0
2020-04-09 11:40:00,41.05,41.2,40.88,41.19,420715.0,34.6938,34.8205,34.5501,34.8121,420715.0
2020-04-09 11:50:00,41.19,41.22,40.97,41.16,268918.0,34.8121,34.8374,34.6262,34.7867,268918.0
2020-04-09 12:00:00,41.17,41.22,41.02,41.21,231824.0,34.7952,34.8374,34.6684,34.829,231824.0
2020-04-09 12:10:00,41.21,41.38,41.16,41.35,311312.0,34.829,34.9727,34.7867,34.9473,311312.0
2020-04-09 12:20:00,41.36,41.4,41.02,41.02,198048.0,34.9558,34.9896,34.6684,34.6684,198048.0
2020-04-09 12:30:00,41.02,41.34,41.02,41.3,415160.0,34.6684,34.9389,34.6684,34.9051,415160.0
2020-04-09 12:40:00,41.29,41.5,41.29,41.37,228404.0,34.8966,35.0741,34.8966,34.9642,228404.0
2020-04-09 12:50:00,41.37,41.61,41.34,41.43,238903.0,34.9642,35.1671,34.9389,35.0149,238903.0
2020-04-09 13:00:00,41.45,41.54,41.38,41.49,177829.0,35.0318,35.1079,34.9727,35.0656,177829.0
2020-04-09 13:10:00,41.48,41.66,41.37,41.66,342975.0,35.0572,35.2093,34.9642,35.2093,342975.0
2020-04-09 13:20:00,41.66,41.78,41.63,41.76,478600.0,35.2093,35.3107,35.184,35.2938,478600.0
2020-04-09 13:30:00,41.75,41.85,41.5,41.52,270849.0,35.2854,35.3699,35.0741,35.091,270849.0
2020-04-09 13:40:00,41.52,41.61,41.29,41.31,441394.0,35.091,35.1671,34.8966,34.9135,441394.0
2020-04-09 13:50:00,41.3,41.46,41.27,41.43,626716.0,34.9051,35.0403,34.8797,35.0149,626716.0
2020-04-09 14:00:00,41.43,41.46,40.98,41.08,554564.0,35.0149,35.0403,34.6346,34.7191,554564.0
2020-04-09 14:10:00,41.08,41.16,41.01,41.04,464906.0,34.7191,34.7867,34.66,34.6853,464906.0
2020-04-09 14:20:00,41.05,41.09,40.85,40.88,312052.0,34.6938,34.7276,34.5247,34.5501,312052.0
2020-04-09 14:30:00,40.88,41.04,40.82,40.86,194132.0,34.5501,34.6853,34.4994,34.5332,194132.0
2020-04-09 14:40:00,40.88,40.93,40.5,40.53,395191.0,34.5501,34.5924,34.2289,34.2543,395191.0
2020-04-09 14:50:00,40.52,40.6,40.27,40.46,434063.0,34.2458,34.3135,34.0345,34.1951,434063.0
2020-04-09 15:00:00,40.46,40.79,40.36,40.77,339262.0,34.1951,34.474,34.1106,34.4571,339262.0
2020-04-09 15:10:00,40.77,40.99,40.74,40.85,339003.0,34.4571,34.6431,34.4318,34.5247,339003.0
2020-04-09 15:20:00,40.86,41.05,40.78,41.04,393503.0,34.5332,34.6938,34.4656,34.6853,393503.0
2020-04-09 15:30:00,41.05,41.15,40.89,41.08,641147.0,34.6938,34.7783,34.5585,34.7191,641147.0
2020-04-09 15:40:00,41.09,41.27,40.86,40.91,557565.0,34.7276,34.8797,34.5332,34.5754,557565.0
2020-04-09 15:50:00,40.94,41.37,40.87,41.07,1446860.0,34.6008,34.9642,34.5416,34.7107,1446860.0
2020-04-13 09:30:00,40.88,41.0,40.04,40.29,494771.0,34.5501,34.6515,33.8402,34.0515,494771.0
2020-04-13 09:40:00,40.29,40.33,39.45,39.66,275190.0,34.0515,34.0853,33.3415,33.519,275190.0
2020-04-13 09:50:00,39.63,40.14,39.61,39.79,194200.0,33.4936,33.9247,33.4767,33.6289,194200.0
2020-04-13 10:00:00,39.8,40.15,39.74,39.97,503743.0,33.6373,33.9331,33.5866,33.781,503743.0
2020-04-13 10:10:00,39.97,40.0,39.3,39.33,316165.0,33.781,33.8064,33.2147,33.2401,316165.0
2020-04-13 10:20:00,39.33,39.67,39.26,39.64,301513.0,33.2401,33.5275,33.1809,33.5021,301513.0
2020-04-13 10:30:00,39.64,39.75,39.49,39.51,253281.0,33.5021,33.5951,33.3753,33.3922,253281.0
2020-04-13 10:40:00,39.52,39.65,39.36,39.5,258468.0,33.4007,33.5105,33.2655,33.3838,258468.0
2020-04-13 10:50:00,39.52,39.61,39.35,39.57,225905.0,33.4007,33.4767,33.257,33.4429,225905.0
2020-04-13 11:00:00,39.57,39.65,39.25,39.3,205785.0,33.4429,33.5105,33.1725,33.2147,205785.0
2020-04-13 11:10:00,39.3,39.7,39.3,39.68,174667.0,33.2147,33.5528,33.2147,33.5359,174667.0
2020-04-13 11:20:00,39.68,39.77,39.59,39.69,208059.0,33.5359,33.612,33.4598,33.5444,208059.0
2020-04-13 11:30:00,39.69,39.83,39.64,39.73,165354.0,33.5444,33.6627,33.5021,33.5782,165354.0
2020-04-13 11:40:00,39.75,39.88,39.6,39.88,156609.0,33.5951,33.7049,33.4683,33.7049,156609.0
2020-04-13 11:50:00,39.87,40.13,39.84,40.01,235582.0,33.6965,33.9162,33.6711,33.8148,235582.0
2020-04-13 12:00:00,40.01,40.3,39.97,40.23,178315.0,33.8148,34.0599,33.781,34.0007,178315.0
2020-04-13 12:10:00,40.24,40.39,40.2,40.33,205852.0,34.0092,34.136,33.9754,34.0853,205852.0
2020-04-13 12:20:00,40.34,40.37,40.08,40.09,148477.0,34.0937,34.1191,33.874,33.8824,148477.0
2020-04-13 12:30:00,40.08,40.08,39.93,39.97,131886.0,33.874,33.874,33.7472,33.781,131886.0
2020-04-13 12:40:00,39.97,40.06,39.95,40.01,106964.0,33.781,33.8571,33.7641,33.8148,106964.0
2020-04-13 12:50:00,39.99,39.99,39.75,39.76,153875.0,33.7979,33.7979,33.5951,33.6035,153875.0
2020-04-13 13:00:00,39.76,39.87,39.71,39.85,118636.0,33.6035,33.6965,33.5613,33.6796,118636.0
2020-04-13 13:10:00,39.86,39.87,39.61,39.71,106473.0,33.688,33.6965,33.4767,33.5613,106473.0
2020-04-13 13:20:00,39.72,39.78,39.61,39.78,130085.0,33.5697,33.6204,33.4767,33.6204,130085.0
2020-04-13 13:30:00,39.77,39.96,39.74,39.92,125818.0,33.612,33.7725,33.5866,33.7387,125818.0
2020-04-13 13:40:00,39.91,39.95,39.73,39.73,111566.0,33.7303,33.7641,33.5782,33.5782,111566.0
2020-04-13 13:50:00,39.73,39.91,39.72,39.75,116352.0,33.5782,33.7303,33.5697,33.5951,116352.0
2020-04-13 14:00:00,39.76,39.93,39.73,39.78,132373.0,33.6035,33.7472,33.5782,33.6204,132373.0
2020-04-13 14:10:00,39.77,39.79,39.56,39.73,152501.0,33.612,33.6289,33.4345,33.5782,152501.0
2020-04-13 14:20:00,39.72,39.72,39.52,39.67,120216.0,33.5697,33.5697,33.4007,33.5275,120216.0
2020-04-13 14:30:00,39.66,39.75,39.5,39.52,128816.0,33.519,33.5951,33.3838,33.4007,128816.0
2020-04-13 14:40:00,39.51,39.64,39.44,39.59,125120.0,33.3922,33.5021,33.3331,33.4598,125120.0
2020-04-13 14:50:00,39.59,39.62,39.5,39.58,115122.0,33.4598,33.4852,33.3838,33.4514,115122.0
2020-04-13 15:00:00,39.58,39.58,39.35,39.4,144936.0,33.4514,33.4514,33.257,33.2993,144936.0
2020-04-13 15:10:00,39.41,39.7,39.37,39.7,199732.0,33.3077,33.5528,33.2739,33.5528,199732.0
2020-04-13 15:20:00,39.71,39.77,39.54,39.67,209375.0,33.5613,33.612,33.4176,33.5275,209375.0
2020-04-13 15:30:00,39.67,39.76,39.57,39.71,319317.0,33.5275,33.6035,33.4429,33.5613,319317.0
2020-04-13 15:40:00,39.7,39.85,39.65,39.85,424997.0,33.5528,33.6796,33.5105,33.6796,424997.0
2020-04-13 15:50:00,39.84,39.87,39.44,39.58,1009009.0,33.6711,33.6965,33.3331,33.4514,1009009.0
2020-04-14 09:30:00,40.51,40.77,40.18,40.59,625760.0,34.2374,34.4571,33.9585,34.305,625760.0
2020-04-14 09:40:00,40.59,40.71,40.21,40.38,335780.0,34.305,34.4064,33.9838,34.1275,335780.0
2020-04-14 09:50:00,40.39,40.41,40.09,40.29,493156.0,34.136,34.1529,33.8824,34.0515,493156.0
2020-04-14 10:00:00,40.3,40.37,40.17,40.18,339828.0,34.0599,34.1191,33.95,33.9585,339828.0
2020-04-14 10:10:00,40.18,40.31,40.07,40.24,251020.0,33.9585,34.0684,33.8655,34.0092,251020.0
2020-04-14 10:20:00,40.24,40.29,39.65,39.77,314008.0,34.0092,34.0515,33.5105,33.612,314008.0
2020-04-14 10:30:00,39.77,39.79,39.23,39.24,625052.0,33.612,33.6289,33.1556,33.164,625052.0
2020-04-14 10:40:00,39.23,39.5,39.17,39.33,473658.0,33.1556,33.3838,33.1049,33.2401,473658.0
2020-04-14 10:50:00,39.34,39.41,38.91,38.91,391568.0,33.2485,33.3077,32.8851,32.8851,391568.0
2020-04-14 11:00:00,38.91,38.97,38.37,38.6,431760.0,32.8851,32.9358,32.4287,32.6231,431760.0
2020-04-14 11:10:00,38.59,38.72,38.49,38.58,231667.0,32.6147,32.7246,32.5302,32.6062,231667.0
2020-04-14 11:20:00,38.59,38.98,38.55,38.9,425881.0,32.6147,32.9443,32.5809,32.8767,425881.0
2020-04-14 11:30:00,38.9,39.05,38.86,38.97,238615.0,32.8767,33.0035,32.8429,32.9358,238615.0
2020-04-14 11:40:00,38.96,39.15,38.87,39.07,220370.0,32.9274,33.088,32.8513,33.0204,220370.0
2020-04-14 11:50:00,39.07,39.14,38.88,39.01,291671.0,33.0204,33.0795,32.8598,32.9696,291671.0
2020-04-14 12:00:00,39.02,39.61,39.0,39.53,465119.0,32.9781,33.4767,32.9612,33.4091,465119.0
2020-04-14 12:10:00,39.54,39.66,39.39,39.55,171317.0,33.4176,33.519,33.2908,33.426,171317.0
2020-04-14 12:20:00,39.55,39.69,39.47,39.49,137681.0,33.426,33.5444,33.3584,33.3753,137681.0
2020-04-14 12:30:00,39.51,39.66,39.44,39.58,233080.0,33.3922,33.519,33.3331,33.4514,233080.0
2020-04-14 12:40:00,39.57,39.68,39.4,39.55,200368.0,33.4429,33.5359,33.2993,33.426,200368.0
2020-04-14 12:50:00,39.55,39.58,39.43,39.48,168920.0,33.426,33.4514,33.3246,33.3669,168920.0
2020-04-14 13:00:00,39.49,39.51,39.32,39.44,158015.0,33.3753,33.3922,33.2316,33.3331,158015.0
2020-04-14 13:10:00,39.44,39.66,39.43,39.48,226531.0,33.3331,33.519,33.3246,33.3669,226531.0
2020-04-14 13:20:00,39.49,39.59,39.47,39.55,115098.0,33.3753,33.4598,33.3584,33.426,115098.0
2020-04-14 13:30:00,39.55,39.66,39.55,39.59,145226.0,33.426,33.519,33.426,33.4598,145226.0
2020-04-14 13:40:00,39.59,39.62,39.5,39.5,157714.0,33.4598,33.4852,33.3838,33.3838,157714.0
2020-04-14 13:50:00,39.5,39.53,39.35,39.4,146711.0,33.3838,33.4091,33.257,33.2993,146711.0
2020-04-14 14:00:00,39.4,39.51,39.37,39.43,264732.0,33.2993,33.3922,33.2739,33.3246,264732.0
2020-04-14 14:10:00,39.44,39.56,39.35,39.55,325784.0,33.3331,33.4345,33.257,33.426,325784.0
2020-04-14 14:20:00,39.55,39.73,39.51,39.53,242431.0,33.426,33.5782,33.3922,33.4091,242431.0
2020-04-14 14:30:00,39.54,39.57,39.45,39.54,198309.0,33.4176,33.4429,33.3415,33.4176,198309.0
2020-04-14 14:40:00,39.54,39.59,39.44,39.47,223780.0,33.4176,33.4598,33.3331,33.3584,223780.0
2020-04-14 14:50:00,39.48,39.6,39.44,39.5,157848.0,33.3669,33.4683,33.3331,33.3838,157848.0
2020-04-14 15:00:00,39.48,39.5,39.36,39.38,251653.0,33.3669,33.3838,33.2655,33.2824,251653.0
2020-04-14 15:10:00,39.37,39.45,39.28,39.4,207207.0,33.2739,33.3415,33.1978,33.2993,207207.0
2020-04-14 15:20:00,39.39,39.7,39.33,39.69,277582.0,33.2908,33.5528,33.2401,33.5444,277582.0
2020-04-14 15:30:00,39.69,39.72,39.59,39.65,283668.0,33.5444,33.5697,33.4598,33.5105,283668.0
2020-04-14 15:40:00,39.65,39.86,39.65,39.85,420347.0,33.5105,33.688,33.5105,33.6796,420347.0
2020-04-14 15:50:00,39.88,39.99,39.69,39.87,1513248.0,33.7049,33.7979,33.5444,33.6965,1513248.0
2020-04-15 09:30:00,38.21,38.66,37.59,38.52,480397.0,32.2935,32.6738,31.7695,32.5555,480397.0
2020-04-15 09:40:00,38.5,38.59,38.05,38.39,353238.0,32.5386,32.6147,32.1583,32.4456,353238.0
2020-04-15 09:50:00,38.41,38.45,38.1,38.3,225812.0,32.4626,32.4964,32.2006,32.3696,225812.0
2020-04-15 10:00:00,38.29,38.52,38.24,38.52,288540.0,32.3611,32.5555,32.3189,32.5555,288540.0
2020-04-15 10:10:00,38.53,38.61,38.13,38.24,225503.0,32.564,32.6316,32.2259,32.3189,225503.0
2020-04-15 10:20:00,38.24,38.31,38.05,38.22,264876.0,32.3189,32.378,32.1583,32.302,264876.0
2020-04-15 10:30:00,38.22,38.4,38.18,38.34,204653.0,32.302,32.4541,32.2682,32.4034,204653.0
2020-04-15 10:40:00,38.35,38.75,38.34,38.72,320051.0,32.4118,32.7499,32.4034,32.7246,320051.0
2020-04-15 10:50:00,38.71,38.71,38.43,38.48,165647.0,32.7161,32.7161,32.4795,32.5217,165647.0
2020-04-15 11:00:00,38.48,38.53,38.34,38.44,248068.0,32.5217,32.564,32.4034,32.4879,248068.0
2020-04-15 11:10:00,38.44,38.53,38.29,38.32,258103.0,32.4879,32.564,32.3611,32.3865,258103.0
2020-04-15 11:20:00,38.3,38.61,38.29,38.59,329789.0,32.3696,32.6316,32.3611,32.6147,329789.0
2020-04-15 11:30:00,38.59,38.88,38.57,38.62,301147.0,32.6147,32.8598,32.5978,32.64,301147.0
2020-04-15 11:40:00,38.61,38.75,38.4,38.43,215437.0,32.6316,32.7499,32.4541,32.4795,215437.0
2020-04-15 11:50:00,38.44,38.52,38.4,38.44,153767.0,32.4879,32.5555,32.4541,32.4879,153767.0
2020-04-15 12:00:00,38.44,38.47,38.3,38.31,257684.0,32.4879,32.5133,32.3696,32.378,257684.0
2020-04-15 12:10:00,38.31,38.39,38.29,38.34,168978.0,32.378,32.4456,32.3611,32.4034,168978.0
2020-04-15 12:20:00,38.34,38.53,38.33,38.48,149608.0,32.4034,32.564,32.3949,32.5217,149608.0
2020-04-15 12:30:00,38.48,38.55,38.38,38.39,133034.0,32.5217,32.5809,32.4372,32.4456,133034.0
2020-04-15 12:40:00,38.39,38.48,38.33,38.41,145169.0,32.4456,32.5217,32.3949,32.4626,145169.0
2020-04-15 12:50:00,38.41,38.51,38.31,38.32,139659.0,32.4626,32.5471,32.378,32.3865,139659.0
2020-04-15 13:00:00,38.32,38.59,38.3,38.58,188907.0,32.3865,32.6147,32.3696,32.6062,188907.0
2020-04-15 13:10:00,38.57,38.86,38.53,38.82,212416.0,32.5978,32.8429,32.564,32.8091,212416.0
2020-04-15 13:20:00,38.82,38.83,38.56,38.6,190237.0,32.8091,32.8175,32.5893,32.6231,190237.0
2020-04-15 13:30:00,38.6,38.61,38.43,38.45,137768.0,32.6231,32.6316,32.4795,32.4964,137768.0
2020-04-15 13:40:00,38.44,38.53,38.34,38.49,190464.0,32.4879,32.564,32.4034,32.5302,190464.0
2020-04-15 13:50:00,38.49,38.55,38.41,38.54,211336.0,32.5302,32.5809,32.4626,32.5724,211336.0
2020-04-15 14:00:00,38.54,38.72,38.53,38.55,198921.0,32.5724,32.7246,32.564,32.5809,198921.0
2020-04-15 14:10:00,38.56,38.81,38.48,38.8,302469.0,32.5893,32.8006,32.5217,32.7922,302469.0
2020-04-15 14:20:00,38.79,39.16,38.75,39.16,627144.0,32.7837,33.0964,32.7499,33.0964,627144.0
2020-04-15 14:30:00,39.16,39.41,39.14,39.29,556501.0,33.0964,33.3077,33.0795,33.2063,556501.0
2020-04-15 14:40:00,39.29,39.3,39.15,39.19,257676.0,33.2063,33.2147,33.088,33.1218,257676.0
2020-04-15 14:50:00,39.18,39.35,39.07,39.31,382773.0,33.1133,33.257,33.0204,33.2232,382773.0
2020-04-15 15:00:00,39.31,39.31,38.91,38.93,368681.0,33.2232,33.2232,32.8851,32.902,368681.0
2020-04-15 15:10:00,38.93,38.94,38.73,38.87,343771.0,32.902,32.9105,32.733,32.8513,343771.0
2020-04-15 15:20:00,38.87,38.93,38.62,38.68,433390.0,32.8513,32.902,32.64,32.6907,433390.0
2020-04-15 15:30:00,38.68,38.71,38.47,38.58,731919.0,32.6907,32.7161,32.5133,32.6062,731919.0
2020-04-15 15:40:00,38.58,38.61,38.43,38.45,750268.0,32.6062,32.6316,32.4795,32.4964,750268.0
2020-04-15 15:50:00,38.42,38.5,38.3,38.41,1554286.0,32.471,32.5386,32.3696,32.4626,1554286.0
2020-04-16 09:30:00,37.86,38.22,37.3,37.33,1789419.0,31.9977,32.302,31.5244,31.5498,1789419.0
2020-04-16 09:40:00,37.32,38.12,37.32,37.96,2031326.0,31.5413,32.2175,31.5413,32.0822,2031326.0
2020-04-16 09:50:00,37.96,38.14,37.59,37.62,1174639.0,32.0822,32.2344,31.7695,31.7949,1174639.0
2020-04-16 10:00:00,37.6,37.85,37.18,37.19,1053723.0,31.778,31.9893,31.423,31.4315,1053723.0
2020-04-16 10:10:00,37.19,37.43,37.07,37.22,769786.0,31.4315,31.6343,31.33,31.4568,769786.0
2020-04-16 10:20:00,37.22,37.94,37.16,37.83,584548.0,31.4568,32.0653,31.4061,31.9724,584548.0
2020-04-16 10:30:00,37.82,38.11,37.8,37.88,918484.0,31.9639,32.209,31.947,32.0146,918484.0
2020-04-16 10:40:00,37.88,38.32,37.81,38.04,820530.0,32.0146,32.3865,31.9555,32.1498,820530.0
2020-04-16 10:50:00,38.05,38.11,37.77,38.01,386499.0,32.1583,32.209,31.9217,32.1245,386499.0
2020-04-16 11:00:00,38.01,38.42,37.9,38.16,428544.0,32.1245,32.471,32.0315,32.2513,428544.0
2020-04-16 11:10:00,38.16,38.32,38.02,38.31,593998.0,32.2513,32.3865,32.1329,32.378,593998.0
2020-04-16 11:20:00,38.32,38.4,38.18,38.27,386956.0,32.3865,32.4541,32.2682,32.3442,386956.0
2020-04-16 11:30:00,38.26,38.38,38.03,38.23,426419.0,32.3358,32.4372,32.1414,32.3104,426419.0
2020-04-16 11:40:00,38.24,38.36,38.12,38.22,250594.0,32.3189,32.4203,32.2175,32.302,250594.0
2020-04-16 11:50:00,38.23,38.58,38.23,38.38,424194.0,32.3104,32.6062,32.3104,32.4372,424194.0
2020-04-16 12:00:00,38.38,38.43,38.22,38.27,349547.0,32.4372,32.4795,32.302,32.3442,349547.0
2020-04-16 12:10:00,38.27,38.38,37.99,38.2,624312.0,32.3442,32.4372,32.1076,32.2851,624312.0
2020-04-16 12:20:00,38.2,38.37,38.03,38.27,532683.0,32.2851,32.4287,32.1414,32.3442,532683.0
2020-04-16 12:30:00,38.26,38.33,37.97,38.32,419434.0,32.3358,32.3949,32.0907,32.3865,419434.0
2020-04-16 12:40:00,38.32,38.39,38.21,38.38,286315.0,32.3865,32.4456,32.2935,32.4372,286315.0
2020-04-16 12:50:00,38.37,38.39,38.09,38.3,227408.0,32.4287,32.4456,32.1921,32.3696,227408.0
2020-04-16 13:00:00,38.3,38.34,38.2,38.25,215555.0,32.3696,32.4034,32.2851,32.3273,215555.0
2020-04-16 13:10:00,38.24,38.35,38.15,38.25,211966.0,32.3189,32.4118,32.2428,32.3273,211966.0
2020-04-16 13:20:00,38.24,38.35,38.2,38.34,162620.0,32.3189,32.4118,32.2851,32.4034,162620.0
2020-04-16 13:30:00,38.35,38.42,38.19,38.26,214692.0,32.4118,32.471,32.2766,32.3358,214692.0
2020-04-16 13:40:00,38.25,38.29,38.12,38.14,265648.0,32.3273,32.3611,32.2175,32.2344,265648.0
2020-04-16 13:50:00,38.13,38.16,37.95,38.14,291766.0,32.2259,32.2513,32.0738,32.2344,291766.0
2020-04-16 14:00:00,38.13,38.32,37.97,38.29,233574.0,32.2259,32.3865,32.0907,32.3611,233574.0
2020-04-16 14:10:00,38.29,38.45,38.22,38.33,234360.0,32.3611,32.4964,32.302,32.3949,234360.0
2020-04-16 14:20:00,38.33,38.57,38.32,38.54,295213.0,32.3949,32.5978,32.3865,32.5724,295213.0
2020-04-16 14:30:00,38.54,38.82,38.45,38.62,473383.0,32.5724,32.8091,32.4964,32.64,473383.0
2020-04-16 14:40:00,38.61,38.63,38.35,38.39,418985.0,32.6316,32.6485,32.4118,32.4456,418985.0
2020-04-16 14:50:00,38.39,38.4,38.2,38.22,279234.0,32.4456,32.4541,32.2851,32.302,279234.0
2020-04-16 15:00:00,38.22,38.31,38.12,38.23,304305.0,32.302,32.378,32.2175,32.3104,304305.0
2020-04-16 15:10:00,38.23,38.37,38.15,38.2,377259.0,32.3104,32.4287,32.2428,32.2851,377259.0
2020-04-16 15:20:00,38.2,38.36,38.14,38.36,354645.0,32.2851,32.4203,32.2344,32.4203,354645.0
2020-04-16 15:30:00,38.36,38.57,38.28,38.39,942137.0,32.4203,32.5978,32.3527,32.4456,942137.0
2020-04-16 15:40:00,38.39,38.48,38.33,38.43,751530.0,32.4456,32.5217,32.3949,32.4795,751530.0
2020-04-16 15:50:00,38.43,38.6,38.26,38.37,1537733.0,32.4795,32.6231,32.3358,32.4287,1537733.0
2020-04-17 09:30:00,39.55,40.1,39.55,39.98,1473802.0,33.426,33.8909,33.426,33.7895,1473802.0
2020-04-17 09:40:00,39.99,40.01,39.26,39.27,1108848.0,33.7979,33.8148,33.1809,33.1894,1108848.0
2020-04-17 09:50:00,39.28,39.4,39.05,39.27,604128.0,33.1978,33.2993,33.0035,33.1894,604128.0
2020-04-17 10:00:00,39.27,39.42,39.22,39.25,426900.0,33.1894,33.3162,33.1471,33.1725,426900.0
2020-04-17 10:10:00,39.26,39.36,38.72,38.76,493189.0,33.1809,33.2655,32.7246,32.7584,493189.0
2020-04-17 10:20:00,38.74,38.99,38.67,38.84,507418.0,32.7415,32.9527,32.6823,32.826,507418.0
2020-04-17 10:30:00,38.85,38.87,38.55,38.62,372226.0,32.8344,32.8513,32.5809,32.64,372226.0
2020-04-17 10:40:00,38.62,38.73,38.42,38.44,369321.0,32.64,32.733,32.471,32.4879,369321.0
2020-04-17 10:50:00,38.45,38.72,38.44,38.57,596792.0,32.4964,32.7246,32.4879,32.5978,596792.0
2020-04-17 11:00:00,38.58,38.75,38.5,38.66,329211.0,32.6062,32.7499,32.5386,32.6738,329211.0
2020-04-17 11:10:00,38.66,38.76,38.49,38.74,421967.0,32.6738,32.7584,32.5302,32.7415,421967.0
2020-04-17 11:20:00,38.74,38.84,38.59,38.68,342822.0,32.7415,32.826,32.6147,32.6907,342822.0
2020-04-17 11:30:00,38.67,38.84,38.57,38.72,1120468.0,32.6823,32.826,32.5978,32.7246,1120468.0
2020-04-17 11:40:00,38.72,38.73,38.52,38.6,309056.0,32.7246,32.733,32.5555,32.6231,309056.0
2020-04-17 11:50:00,38.59,38.68,38.46,38.66,311536.0,32.6147,32.6907,32.5048,32.6738,311536.0
2020-04-17 12:00:00,38.66,38.72,38.41,38.42,465492.0,32.6738,32.7246,32.4626,32.471,465492.0
2020-04-17 12:10:00,38.41,38.57,38.38,38.54,314823.0,32.4626,32.5978,32.4372,32.5724,314823.0
2020-04-17 12:20:00,38.54,38.54,38.3,38.31,264703.0,32.5724,32.5724,32.3696,32.378,264703.0
2020-04-17 12:30:00,38.32,38.56,38.31,38.45,258216.0,32.3865,32.5893,32.378,32.4964,258216.0
2020-04-17 12:40:00,38.45,38.51,38.4,38.51,207312.0,32.4964,32.5471,32.4541,32.5471,207312.0
2020-04-17 12:50:00,38.51,38.64,38.45,38.53,258041.0,32.5471,32.6569,32.4964,32.564,258041.0
2020-04-17 13:00:00,38.53,38.59,38.45,38.51,195234.0,32.564,32.6147,32.4964,32.5471,195234.0
2020-04-17 13:10:00,38.51,38.51,38.39,38.48,229622.0,32.5471,32.5471,32.4456,32.5217,229622.0
2020-04-17 13:20:00,38.48,38.49,38.32,38.33,456663.0,32.5217,32.5302,32.3865,32.3949,456663.0
2020-04-17 13:30:00,38.34,38.5,38.34,38.47,365726.0,32.4034,32.5386,32.4034,32.5133,365726.0
2020-04-17 13:40:00,38.47,38.49,38.31,38.31,252601.0,32.5133,32.5302,32.378,32.378,252601.0
2020-04-17 13:50:00,38.31,38.46,38.31,38.45,286245.0,32.378,32.5048,32.378,32.4964,286245.0
2020-04-17 14:00:00,38.44,38.44,38.2,38.21,508940.0,32.4879,32.4879,32.2851,32.2935,508940.0
2020-04-17 14:10:00,38.2,38.32,38.19,38.31,291612.0,32.2851,32.3865,32.2766,32.378,291612.0
2020-04-17 14:20:00,38.3,38.36,38.25,38.27,267154.0,32.3696,32.4203,32.3273,32.3442,267154.0
2020-04-17 14:30:00,38.26,38.33,38.2,38.31,420980.0,32.3358,32.3949,32.2851,32.378,420980.0
2020-04-17 14:40:00,38.32,38.46,38.21,38.45,328737.0,32.3865,32.5048,32.2935,32.4964,328737.0
2020-04-17 14:50:00,38.45,38.57,38.42,38.53,514817.0,32.4964,32.5978,32.471,32.564,514817.0
2020-04-17 15:00:00,38.53,38.59,38.45,38.57,308729.0,32.564,32.6147,32.4964,32.5978,308729.0
2020-04-17 15:10:00,38.57,38.74,38.52,38.74,397242.0,32.5978,32.7415,32.5555,32.7415,397242.0
2020-04-17 15:20:00,38.73,38.77,38.67,38.75,360067.0,32.733,32.7668,32.6823,32.7499,360067.0
2020-04-17 15:30:00,38.74,39.02,38.74,39.02,576554.0,32.7415,32.9781,32.7415,32.9781,576554.0
2020-04-17 15:40:00,39.02,39.14,38.96,39.07,860313.0,32.9781,33.0795,32.9274,33.0204,860313.0
2020-04-17 15:50:00,39.06,39.24,39.02,39.09,2073122.0,33.0119,33.164,32.9781,33.0373,2073122.0
2020-04-20 09:30:00,38.19,38.23,37.82,38.09,683141.0,32.2766,32.3104,31.9639,32.1921,683141.0
2020-04-20 09:40:00,38.09,38.71,37.99,38.61,609759.0,32.1921,32.7161,32.1076,32.6316,609759.0
2020-04-20 09:50:00,38.6,38.93,38.6,38.81,532393.0,32.6231,32.902,32.6231,32.8006,532393.0
2020-04-20 10:00:00,38.8,39.0,38.73,38.96,473138.0,32.7922,32.9612,32.733,32.9274,473138.0
2020-04-20 10:10:00,38.96,39.06,38.82,38.96,359238.0,32.9274,33.0119,32.8091,32.9274,359238.0
2020-04-20 10:20:00,38.95,38.97,38.61,38.72,229044.0,32.9189,32.9358,32.6316,32.7246,229044.0
2020-04-20 10:30:00,38.72,38.92,38.69,38.91,255142.0,32.7246,32.8936,32.6992,32.8851,255142.0
2020-04-20 10:40:00,38.91,39.3,38.91,39.2,303843.0,32.8851,33.2147,32.8851,33.1302,303843.0
2020-04-20 10:50:00,39.19,39.45,39.18,39.32,442133.0,33.1218,33.3415,33.1133,33.2316,442133.0
2020-04-20 11:00:00,39.33,39.4,39.22,39.3,245895.0,33.2401,33.2993,33.1471,33.2147,245895.0
2020-04-20 11:10:00,39.3,39.36,39.23,39.26,333618.0,33.2147,33.2655,33.1556,33.1809,333618.0
2020-04-20 11:20:00,39.26,39.41,39.25,39.39,307852.0,33.1809,33.3077,33.1725,33.2908,307852.0
2020-04-20 11:30:00,39.4,39.54,39.28,39.41,273177.0,33.2993,33.4176,33.1978,33.3077,273177.0
2020-04-20 11:40:00,39.41,39.45,39.38,39.43,103344.0,33.3077,33.3415,33.2824,33.3246,103344.0
2020-04-20 11:50:00,39.44,39.5,39.35,39.39,211198.0,33.3331,33.3838,33.257,33.2908,211198.0
2020-04-20 12:00:00,39.4,39.48,39.37,39.46,293447.0,33.2993,33.3669,33.2739,33.35,293447.0
2020-04-20 12:10:00,39.46,39.47,39.13,39.13,253114.0,33.35,33.3584,33.0711,33.0711,253114.0
2020-04-20 12:20:00,39.13,39.23,39.1,39.17,176445.0,33.0711,33.1556,33.0457,33.1049,176445.0
2020-04-20 12:30:00,39.17,39.29,39.17,39.2,140338.0,33.1049,33.2063,33.1049,33.1302,140338.0
2020-04-20 12:40:00,39.2,39.26,39.16,39.26,126923.0,33.1302,33.1809,33.0964,33.1809,126923.0
2020-04-20 12:50:00,39.26,39.27,39.12,39.16,160178.0,33.1809,33.1894,33.0626,33.0964,160178.0
2020-04-20 13:00:00,39.16,39.17,38.89,38.94,306277.0,33.0964,33.1049,32.8682,32.9105,306277.0
2020-04-20 13:10:00,38.94,38.95,38.84,38.87,238372.0,32.9105,32.9189,32.826,32.8513,238372.0
2020-04-20 13:20:00,38.86,39.07,38.85,39.05,198190.0,32.8429,33.0204,32.8344,33.0035,198190.0
2020-04-20 13:30:00,39.05,39.06,38.84,38.92,177196.0,33.0035,33.0119,32.826,32.8936,177196.0
2020-04-20 13:40:00,38.92,39.02,38.9,38.96,184632.0,32.8936,32.9781,32.8767,32.9274,184632.0
2020-04-20 13:50:00,38.96,39.01,38.89,38.94,114830.0,32.9274,32.9696,32.8682,32.9105,114830.0
2020-04-20 14:00:00,38.94,39.04,38.8,38.81,224277.0,32.9105,32.995,32.7922,32.8006,224277.0
2020-04-20 14:10:00,38.81,38.84,38.53,38.55,255927.0,32.8006,32.826,32.564,32.5809,255927.0
2020-04-20 14:20:00,38.56,38.59,38.37,38.38,213044.0,32.5893,32.6147,32.4287,32.4372,213044.0
2020-04-20 14:30:00,38.38,38.46,38.28,38.32,335414.0,32.4372,32.5048,32.3527,32.3865,335414.0
2020-04-20 14:40:00,38.33,38.47,38.3,38.38,202732.0,32.3949,32.5133,32.3696,32.4372,202732.0
2020-04-20 14:50:00,38.38,38.4,38.12,38.14,301169.0,32.4372,32.4541,32.2175,32.2344,301169.0
2020-04-20 15:00:00,38.14,38.27,38.07,38.16,306816.0,32.2344,32.3442,32.1752,32.2513,306816.0
2020-04-20 15:10:00,38.16,38.21,38.01,38.02,260796.0,32.2513,32.2935,32.1245,32.1329,260796.0
2020-04-20 15:20:00,38.02,38.2,38.0,38.2,311142.0,32.1329,32.2851,32.116,32.2851,311142.0
2020-04-20 15:30:00,38.2,38.35,38.13,38.19,357582.0,32.2851,32.4118,32.2259,32.2766,357582.0
2020-04-20 15:40:00,38.2,38.33,38.18,38.29,378545.0,32.2851,32.3949,32.2682,32.3611,378545.0
2020-04-20 15:50:00,38.32,38.5,38.28,38.37,1433164.0,32.3865,32.5386,32.3527,32.4287,1433164.0
2020-04-21 09:30:00,37.32,37.6,37.18,37.23,499678.0,31.5413,31.778,31.423,31.4653,499678.0
2020-04-21 09:40:00,37.25,37.78,37.19,37.72,421615.0,31.4822,31.9301,31.4315,31.8794,421615.0
2020-04-21 09:50:00,37.72,38.01,37.56,38.0,340028.0,31.8794,32.1245,31.7442,32.116,340028.0
2020-04-21 10:00:00,38.0,38.14,37.88,37.94,370737.0,32.116,32.2344,32.0146,32.0653,370737.0
2020-04-21 10:10:00,37.93,37.98,37.81,37.88,201582.0,32.0569,32.0991,31.9555,32.0146,201582.0
2020-04-21 10:20:00,37.88,38.01,37.77,37.81,224990.0,32.0146,32.1245,31.9217,31.9555,224990.0
2020-04-21 10:30:00,37.8,37.95,37.72,37.88,248874.0,31.947,32.0738,31.8794,32.0146,248874.0
2020-04-21 10:40:00,37.87,37.91,37.69,37.71,146899.0,32.0062,32.04,31.854,31.8709,146899.0
2020-04-21 10:50:00,37.71,37.77,37.55,37.57,338377.0,31.8709,31.9217,31.7357,31.7526,338377.0
2020-04-21 11:00:00,37.57,37.58,37.35,37.45,272550.0,31.7526,31.7611,31.5667,31.6512,272550.0
2020-04-21 11:10:00,37.44,37.45,37.13,37.29,412650.0,31.6427,31.6512,31.3807,31.516,412650.0
2020-04-21 11:20:00,37.29,37.48,37.21,37.29,261808.0,31.516,31.6766,31.4484,31.516,261808.0
2020-04-21 11:30:00,37.29,37.4,37.21,37.27,228642.0,31.516,31.6089,31.4484,31.4991,228642.0
2020-04-21 11:40:00,37.25,37.3,37.0,37.05,430214.0,31.4822,31.5244,31.2709,31.3131,430214.0
2020-04-21 11:50:00,37.06,37.18,36.98,37.17,449047.0,31.3216,31.423,31.254,31.4146,449047.0
2020-04-21 12:00:00,37.16,37.29,37.16,37.23,196018.0,31.4061,31.516,31.4061,31.4653,196018.0
2020-04-21 12:10:00,37.23,37.31,37.12,37.16,252458.0,31.4653,31.5329,31.3723,31.4061,252458.0
2020-04-21 12:20:00,37.16,37.16,37.01,37.09,145334.0,31.4061,31.4061,31.2793,31.3469,145334.0
2020-04-21 12:30:00,37.08,37.1,36.9,36.94,169479.0,31.3385,31.3554,31.1864,31.2202,169479.0
2020-04-21 12:40:00,36.94,37.02,36.87,36.95,163333.0,31.2202,31.2878,31.161,31.2286,163333.0
2020-04-21 12:50:00,36.95,37.18,36.93,37.08,141367.0,31.2286,31.423,31.2117,31.3385,141367.0
2020-04-21 13:00:00,37.08,37.16,37.01,37.03,131254.0,31.3385,31.4061,31.2793,31.2962,131254.0
2020-04-21 13:10:00,37.02,37.07,36.88,36.9,161401.0,31.2878,31.33,31.1695,31.1864,161401.0
2020-04-21 13:20:00,36.9,37.06,36.88,36.98,145496.0,31.1864,31.3216,31.1695,31.254,145496.0
2020-04-21 13:30:00,36.97,37.1,36.94,37.06,132751.0,31.2455,31.3554,31.2202,31.3216,132751.0
2020-04-21 13:40:00,37.05,37.05,36.81,36.82,434094.0,31.3131,31.3131,31.1103,31.1187,434094.0
2020-04-21 13:50:00,36.82,36.83,36.7,36.75,231685.0,31.1187,31.1272,31.0173,31.0596,231685.0
2020-04-21 14:00:00,36.75,36.79,36.62,36.7,402072.0,31.0596,31.0934,30.9497,31.0173,402072.0
2020-04-21 14:10:00,36.7,36.73,36.56,36.62,223025.0,31.0173,31.0427,30.899,30.9497,223025.0
2020-04-21 14:20:00,36.62,36.91,36.6,36.76,282180.0,30.9497,31.1948,30.9328,31.068,282180.0
2020-04-21 14:30:00,36.76,36.79,36.65,36.71,216069.0,31.068,31.0934,30.9751,31.0258,216069.0
2020-04-21 14:40:00,36.71,36.73,36.6,36.68,166570.0,31.0258,31.0427,30.9328,31.0004,166570.0
2020-04-21 14:50:00,36.67,36.77,36.63,36.67,212329.0,30.992,31.0765,30.9582,30.992,212329.0
2020-04-21 15:00:00,36.68,36.85,36.64,36.65,200307.0,31.0004,31.1441,30.9666,30.9751,200307.0
2020-04-21 15:10:00,36.66,36.93,36.66,36.89,212365.0,30.9835,31.2117,30.9835,31.1779,212365.0
2020-04-21 15:20:00,36.9,37.04,36.86,36.93,370131.0,31.1864,31.3047,31.1526,31.2117,370131.0
2020-04-21 15:30:00,36.93,37.14,36.82,37.03,370487.0,31.2117,31.3892,31.1187,31.2962,370487.0
2020-04-21 15:40:00,37.04,37.11,36.99,36.99,561158.0,31.3047,31.3638,31.2624,31.2624,561158.0
2020-04-21 15:50:00,36.99,37.11,36.87,36.95,1242663.0,31.2624,31.3638,31.161,31.2286,1242663.0
2020-04-22 09:30:00,37.87,38.0,37.57,37.76,525549.0,32.0062,32.116,31.7526,31.9132,525549.0
2020-04-22 09:40:00,37.76,37.87,37.61,37.69,330799.0,31.9132,32.0062,31.7864,31.854,330799.0
2020-04-22 09:50:00,37.69,37.76,37.54,37.65,190441.0,31.854,31.9132,31.7273,31.8202,190441.0
2020-04-22 10:00:00,37.64,37.67,37.44,37.6,287178.0,31.8118,31.8371,31.6427,31.778,287178.0
2020-04-22 10:10:00,37.61,37.76,37.48,37.54,234544.0,31.7864,31.9132,31.6766,31.7273,234544.0
2020-04-22 10:20:00,37.55,37.75,37.54,37.65,124154.0,31.7357,31.9047,31.7273,31.8202,124154.0
2020-04-22 10:30:00,37.65,37.8,37.63,37.78,279085.0,31.8202,31.947,31.8033,31.9301,279085.0
2020-04-22 10:40:00,37.77,37.84,37.7,37.73,273786.0,31.9217,31.9808,31.8625,31.8878,273786.0
2020-04-22 10:50:00,37.73,37.78,37.55,37.59,236179.0,31.8878,31.9301,31.7357,31.7695,236179.0
2020-04-22 11:00:00,37.59,37.72,37.57,37.64,389260.0,31.7695,31.8794,31.7526,31.8118,389260.0
2020-04-22 11:10:00,37.64,37.73,37.57,37.72,172123.0,31.8118,31.8878,31.7526,31.8794,172123.0
2020-04-22 11:20:00,37.71,37.76,37.6,37.64,104442.0,31.8709,31.9132,31.778,31.8118,104442.0
2020-04-22 11:30:00,37.62,37.8,37.61,37.68,72497.0,31.7949,31.947,31.7864,31.8456,72497.0
2020-04-22 11:40:00,37.67,37.82,37.64,37.79,93377.0,31.8371,31.9639,31.8118,31.9386,93377.0
2020-04-22 11:50:00,37.79,37.82,37.66,37.7,71674.0,31.9386,31.9639,31.8287,31.8625,71674.0
2020-04-22 12:00:00,37.71,37.81,37.71,37.72,238529.0,31.8709,31.9555,31.8709,31.8794,238529.0
2020-04-22 12:10:00,37.72,37.78,37.7,37.76,176440.0,31.8794,31.9301,31.8625,31.9132,176440.0
2020-04-22 12:20:00,37.76,37.9,37.71,37.88,162127.0,31.9132,32.0315,31.8709,32.0146,162127.0
2020-04-22 12:30:00,37.88,37.93,37.79,37.89,134633.0,32.0146,32.0569,31.9386,32.0231,134633.0
2020-04-22 12:40:00,37.89,37.94,37.8,37.82,101846.0,32.0231,32.0653,31.947,31.9639,101846.0
2020-04-22 12:50:00,37.82,37.83,37.69,37.73,143532.0,31.9639,31.9724,31.854,31.8878,143532.0
2020-04-22 13:00:00,37.73,37.77,37.7,37.75,109808.0,31.8878,31.9217,31.8625,31.9047,109808.0
2020-04-22 13:10:00,37.75,37.8,37.71,37.78,94359.0,31.9047,31.947,31.8709,31.9301,94359.0
2020-04-22 13:20:00,37.77,37.81,37.75,37.79,54317.0,31.9217,31.9555,31.9047,31.9386,54317.0
2020-04-22 13:30:00,37.8,37.84,37.74,37.75,107769.0,31.947,31.9808,31.8963,31.9047,107769.0
2020-04-22 13:40:00,37.75,37.84,37.72,37.81,113157.0,31.9047,31.9808,31.8794,31.9555,113157.0
2020-04-22 13:50:00,37.81,37.87,37.73,37.74,73870.0,31.9555,32.0062,31.8878,31.8963,73870.0
2020-04-22 14:00:00,37.74,37.75,37.63,37.68,143711.0,31.8963,31.9047,31.8033,31.8456,143711.0
2020-04-22 14:10:00,37.68,37.69,37.63,37.64,132328.0,31.8456,31.854,31.8033,31.8118,132328.0
2020-04-22 14:20:00,37.64,37.71,37.59,37.62,122443.0,31.8118,31.8709,31.7695,31.7949,122443.0
2020-04-22 14:30:00,37.62,37.77,37.61,37.75,169725.0,31.7949,31.9217,31.7864,31.9047,169725.0
2020-04-22 14:40:00,37.75,37.94,37.74,37.89,163767.0,31.9047,32.0653,31.8963,32.0231,163767.0
2020-04-22 14:50:00,37.89,37.93,37.78,37.84,155541.0,32.0231,32.0569,31.9301,31.9808,155541.0
2020-04-22 15:00:00,37.85,37.92,37.82,37.9,196219.0,31.9893,32.0484,31.9639,32.0315,196219.0
2020-04-22 15:10:00,37.89,37.92,37.84,37.9,151932.0,32.0231,32.0484,31.9808,32.0315,151932.0
2020-04-22 15:20:00,37.91,37.95,37.85,37.88,170860.0,32.04,32.0738,31.9893,32.0146,170860.0
2020-04-22 15:30:00,37.88,38.03,37.88,37.99,406526.0,32.0146,32.1414,32.0146,32.1076,406526.0
2020-04-22 15:40:00,37.99,38.09,37.93,38.06,344018.0,32.1076,32.1921,32.0569,32.1667,344018.0
2020-04-22 15:50:00,38.09,38.18,37.77,37.81,982171.0,32.1921,32.2682,31.9217,31.9555,982171.0
2020-04-23 09:30:00,38.1,38.35,37.87,38.26,285695.0,32.2006,32.4118,32.0062,32.3358,285695.0
2020-04-23 09:40:00,38.27,38.33,38.03,38.03,135153.0,32.3442,32.3949,32.1414,32.1414,135153.0
2020-04-23 09:50:00,38.03,38.05,37.71,37.74,222896.0,32.1414,32.1583,31.8709,31.8963,222896.0
2020-04-23 10:00:00,37.75,37.9,37.67,37.9,191419.0,31.9047,32.0315,31.8371,32.0315,191419.0
2020-04-23 10:10:00,37.9,38.02,37.79,38.0,163351.0,32.0315,32.1329,31.9386,32.116,163351.0
2020-04-23 10:20:00,37.99,38.12,37.97,38.06,193149.0,32.1076,32.2175,32.0907,32.1667,193149.0
2020-04-23 10:30:00,38.06,38.3,38.05,38.29,178996.0,32.1667,32.3696,32.1583,32.3611,178996.0
2020-04-23 10:40:00,38.29,38.39,38.25,38.27,180045.0,32.3611,32.4456,32.3273,32.3442,180045.0
2020-04-23 10:50:00,38.28,38.34,38.15,38.18,186746.0,32.3527,32.4034,32.2428,32.2682,186746.0
2020-04-23 11:00:00,38.19,38.22,38.06,38.11,107512.0,32.2766,32.302,32.1667,32.209,107512.0
2020-04-23 11:10:00,38.1,38.23,38.05,38.2,117498.0,32.2006,32.3104,32.1583,32.2851,117498.0
2020-04-23 11:20:00,38.2,38.3,38.18,38.26,149404.0,32.2851,32.3696,32.2682,32.3358,149404.0
2020-04-23 11:30:00,38.26,38.26,37.99,38.0,160326.0,32.3358,32.3358,32.1076,32.116,160326.0
2020-04-23 11:40:00,37.99,38.02,37.92,37.96,146457.0,32.1076,32.1329,32.0484,32.0822,146457.0
2020-04-23 11:50:00,37.96,38.04,37.94,38.0,93207.0,32.0822,32.1498,32.0653,32.116,93207.0
2020-04-23 12:00:00,38.0,38.1,37.98,38.08,172459.0,32.116,32.2006,32.0991,32.1836,172459.0
2020-04-23 12:10:00,38.08,38.09,38.01,38.05,130862.0,32.1836,32.1921,32.1245,32.1583,130862.0
2020-04-23 12:20:00,38.05,38.06,38.0,38.01,86131.0,32.1583,32.1667,32.116,32.1245,86131.0
2020-04-23 12:30:00,38.0,38.03,37.91,38.0,114195.0,32.116,32.1414,32.04,32.116,114195.0
2020-04-23 12:40:00,38.01,38.03,37.41,37.66,452099.0,32.1245,32.1414,31.6174,31.8287,452099.0
2020-04-23 12:50:00,37.66,37.84,37.28,37.8,329558.0,31.8287,31.9808,31.5075,31.947,329558.0
2020-04-23 13:00:00,37.82,37.88,37.67,37.7,140910.0,31.9639,32.0146,31.8371,31.8625,140910.0
2020-04-23 13:10:00,37.71,37.78,37.66,37.66,144260.0,31.8709,31.9301,31.8287,31.8287,144260.0
2020-04-23 13:20:00,37.66,37.68,37.37,37.49,168888.0,31.8287,31.8456,31.5836,31.685,168888.0
2020-04-23 13:30:00,37.5,37.71,37.47,37.6,118175.0,31.6935,31.8709,31.6681,31.778,118175.0
2020-04-23 13:40:00,37.59,37.62,37.4,37.41,112086.0,31.7695,31.7949,31.6089,31.6174,112086.0
2020-04-23 13:50:00,37.4,37.52,37.34,37.51,93107.0,31.6089,31.7104,31.5582,31.7019,93107.0
2020-04-23 14:00:00,37.51,37.54,37.39,37.41,103777.0,31.7019,31.7273,31.6005,31.6174,103777.0
2020-04-23 14:10:00,37.4,37.6,37.28,37.54,153561.0,31.6089,31.778,31.5075,31.7273,153561.0
2020-04-23 14:20:00,37.55,37.63,37.51,37.58,67593.0,31.7357,31.8033,31.7019,31.7611,67593.0
2020-04-23 14:30:00,37.59,37.63,37.5,37.51,96709.0,31.7695,31.8033,31.6935,31.7019,96709.0
2020-04-23 14:40:00,37.52,37.65,37.52,37.54,147059.0,31.7104,31.8202,31.7104,31.7273,147059.0
2020-04-23 14:50:00,37.54,37.71,37.53,37.65,95685.0,31.7273,31.8709,31.7188,31.8202,95685.0
2020-04-23 15:00:00,37.67,37.68,37.54,37.55,156329.0,31.8371,31.8456,31.7273,31.7357,156329.0
2020-04-23 15:10:00,37.56,37.57,37.44,37.46,133374.0,31.7442,31.7526,31.6427,31.6597,133374.0
2020-04-23 15:20:00,37.46,37.59,37.4,37.58,138132.0,31.6597,31.7695,31.6089,31.7611,138132.0
2020-04-23 15:30:00,37.59,37.69,37.49,37.61,142470.0,31.7695,31.854,31.685,31.7864,142470.0
2020-04-23 15:40:00,37.63,37.68,37.54,37.68,271550.0,31.8033,31.8456,31.7273,31.8456,271550.0
2020-04-23 15:50:00,37.69,37.78,37.43,37.48,707227.0,31.854,31.9301,31.6343,31.6766,707227.0
2020-04-24 09:30:00,37.97,38.0,37.61,37.79,299900.0,32.0907,32.116,31.7864,31.9386,299900.0
2020-04-24 09:40:00,37.79,37.79,37.31,37.44,349816.0,31.9386,31.9386,31.5329,31.6427,349816.0
2020-04-24 09:50:00,37.44,37.64,37.41,37.45,119039.0,31.6427,31.8118,31.6174,31.6512,119039.0
2020-04-24 10:00:00,37.45,37.68,37.44,37.55,153996.0,31.6512,31.8456,31.6427,31.7357,153996.0
2020-04-24 10:10:00,37.53,37.68,37.47,37.57,243323.0,31.7188,31.8456,31.6681,31.7526,243323.0
2020-04-24 10:20:00,37.56,37.6,37.45,37.51,193849.0,31.7442,31.778,31.6512,31.7019,193849.0
2020-04-24 10:30:00,37.5,37.71,37.42,37.66,105890.0,31.6935,31.8709,31.6258,31.8287,105890.0
2020-04-24 10:40:00,37.66,37.69,37.61,37.66,90143.0,31.8287,31.854,31.7864,31.8287,90143.0
2020-04-24 10:50:00,37.66,37.7,37.52,37.57,79871.0,31.8287,31.8625,31.7104,31.7526,79871.0
2020-04-24 11:00:00,37.57,37.6,37.36,37.36,121595.0,31.7526,31.778,31.5751,31.5751,121595.0
2020-04-24 11:10:00,37.36,37.43,37.26,37.33,101576.0,31.5751,31.6343,31.4906,31.5498,101576.0
2020-04-24 11:20:00,37.33,37.46,37.33,37.43,86088.0,31.5498,31.6597,31.5498,31.6343,86088.0
2020-04-24 11:30:00,37.42,37.48,37.31,37.43,68616.0,31.6258,31.6766,31.5329,31.6343,68616.0
2020-04-24 11:40:00,37.42,37.51,37.38,37.5,68384.0,31.6258,31.7019,31.592,31.6935,68384.0
2020-04-24 11:50:00,37.5,37.5,37.42,37.46,71527.0,31.6935,31.6935,31.6258,31.6597,71527.0
2020-04-24 12:00:00,37.45,37.57,37.41,37.55,111264.0,31.6512,31.7526,31.6174,31.7357,111264.0
2020-04-24 12:10:00,37.54,37.57,37.42,37.44,107085.0,31.7273,31.7526,31.6258,31.6427,107085.0
2020-04-24 12:20:00,37.45,37.45,37.31,37.4,263491.0,31.6512,31.6512,31.5329,31.6089,263491.0
2020-04-24 12:30:00,37.4,37.45,37.3,37.45,211096.0,31.6089,31.6512,31.5244,31.6512,211096.0
2020-04-24 12:40:00,37.44,37.52,37.39,37.47,173161.0,31.6427,31.7104,31.6005,31.6681,173161.0
2020-04-24 12:50:00,37.46,37.47,37.34,37.39,86177.0,31.6597,31.6681,31.5582,31.6005,86177.0
2020-04-24 13:00:00,37.4,37.4,37.28,37.31,57428.0,31.6089,31.6089,31.5075,31.5329,57428.0
2020-04-24 13:10:00,37.32,37.35,37.28,37.33,54457.0,31.5413,31.5667,31.5075,31.5498,54457.0
2020-04-24 13:20:00,37.32,37.43,37.31,37.41,84177.0,31.5413,31.6343,31.5329,31.6174,84177.0
2020-04-24 13:30:00,37.41,37.42,37.36,37.38,90153.0,31.6174,31.6258,31.5751,31.592,90153.0
2020-04-24 13:40:00,37.38,37.45,37.37,37.4,119653.0,31.592,31.6512,31.5836,31.6089,119653.0
2020-04-24 13:50:00,37.4,37.48,37.38,37.47,186339.0,31.6089,31.6766,31.592,31.6681,186339.0
2020-04-24 14:00:00,37.47,37.51,37.39,37.49,123319.0,31.6681,31.7019,31.6005,31.685,123319.0
2020-04-24 14:10:00,37.49,37.62,37.48,37.62,272476.0,31.685,31.7949,31.6766,31.7949,272476.0
2020-04-24 14:20:00,37.62,37.63,37.52,37.57,119763.0,31.7949,31.8033,31.7104,31.7526,119763.0
2020-04-24 14:30:00,37.57,37.68,37.55,37.67,115437.0,31.7526,31.8456,31.7357,31.8371,115437.0
2020-04-24 14:40:00,37.67,37.74,37.65,37.73,118302.0,31.8371,31.8963,31.8202,31.8878,118302.0
2020-04-24 14:50:00,37.73,37.76,37.68,37.72,88632.0,31.8878,31.9132,31.8456,31.8794,88632.0
2020-04-24 15:00:00,37.72,37.78,37.69,37.77,131552.0,31.8794,31.9301,31.854,31.9217,131552.0
2020-04-24 15:10:00,37.76,37.87,37.69,37.82,167676.0,31.9132,32.0062,31.854,31.9639,167676.0
2020-04-24 15:20:00,37.83,37.97,37.8,37.96,122317.0,31.9724,32.0907,31.947,32.0822,122317.0
2020-04-24 15:30:00,37.95,38.07,37.93,38.07,276914.0,32.0738,32.1752,32.0569,32.1752,276914.0
2020-04-24 15:40:00,38.06,38.19,38.06,38.12,314278.0,32.1667,32.2766,32.1667,32.2175,314278.0
2020-04-24 15:50:00,38.1,38.14,37.84,37.98,743439.0,32.2006,32.2344,31.9808,32.0991,743439.0
2020-04-27 09:30:00,38.64,38.86,38.33,38.82,533295.0,32.6569,32.8429,32.3949,32.8091,533295.0
2020-04-27 09:40:00,38.82,38.87,38.47,38.53,307004.0,32.8091,32.8513,32.5133,32.564,307004.0
2020-04-27 09:50:00,38.53,38.66,38.45,38.48,404641.0,32.564,32.6738,32.4964,32.5217,404641.0
2020-04-27 10:00:00,38.49,38.67,38.42,38.52,232184.0,32.5302,32.6823,32.471,32.5555,232184.0
2020-04-27 10:10:00,38.52,38.64,38.4,38.63,230444.0,32.5555,32.6569,32.4541,32.6485,230444.0
2020-04-27 10:20:00,38.63,38.74,38.55,38.62,351991.0,32.6485,32.7415,32.5809,32.64,351991.0
2020-04-27 10:30:00,38.62,38.68,38.57,38.64,174342.0,32.64,32.6907,32.5978,32.6569,174342.0
2020-04-27 10:40:00,38.64,38.85,38.58,38.85,290197.0,32.6569,32.8344,32.6062,32.8344,290197.0
2020-04-27 10:50:00,38.84,38.99,38.82,38.86,288181.0,32.826,32.9527,32.8091,32.8429,288181.0
2020-04-27 11:00:00,38.86,38.96,38.8,38.91,200391.0,32.8429,32.9274,32.7922,32.8851,200391.0
2020-04-27 11:10:00,38.91,38.92,38.78,38.92,120303.0,32.8851,32.8936,32.7753,32.8936,120303.0
2020-04-27 11:20:00,38.92,38.99,38.87,38.98,137552.0,32.8936,32.9527,32.8513,32.9443,137552.0
2020-04-27 11:30:00,38.98,39.16,38.96,39.16,202194.0,32.9443,33.0964,32.9274,33.0964,202194.0
2020-04-27 11:40:00,39.16,39.25,39.12,39.18,139444.0,33.0964,33.1725,33.0626,33.1133,139444.0
2020-04-27 11:50:00,39.18,39.31,39.13,39.2,190705.0,33.1133,33.2232,33.0711,33.1302,190705.0
2020-04-27 12:00:00,39.2,39.27,39.16,39.2,131879.0,33.1302,33.1894,33.0964,33.1302,131879.0
2020-04-27 12:10:00,39.18,39.23,39.11,39.18,113704.0,33.1133,33.1556,33.0542,33.1133,113704.0
2020-04-27 12:20:00,39.17,39.24,39.08,39.23,199682.0,33.1049,33.164,33.0288,33.1556,199682.0
2020-04-27 12:30:00,39.23,39.3,39.23,39.25,223609.0,33.1556,33.2147,33.1556,33.1725,223609.0
2020-04-27 12:40:00,39.25,39.32,39.19,39.29,289757.0,33.1725,33.2316,33.1218,33.2063,289757.0
2020-04-27 12:50:00,39.29,39.35,39.25,39.35,175398.0,33.2063,33.257,33.1725,33.257,175398.0
2020-04-27 13:00:00,39.34,39.35,39.18,39.22,163952.0,33.2485,33.257,33.1133,33.1471,163952.0
2020-04-27 13:10:00,39.23,39.34,39.21,39.23,272996.0,33.1556,33.2485,33.1387,33.1556,272996.0
2020-04-27 13:20:00,39.24,39.25,39.18,39.21,231748.0,33.164,33.1725,33.1133,33.1387,231748.0
2020-04-27 13:30:00,39.21,39.28,39.11,39.17,443285.0,33.1387,33.1978,33.0542,33.1049,443285.0
2020-04-27 13:40:00,39.17,39.26,39.17,39.24,161488.0,33.1049,33.1809,33.1049,33.164,161488.0
2020-04-27 13:50:00,39.23,39.36,39.21,39.26,92421.0,33.1556,33.2655,33.1387,33.1809,92421.0
2020-04-27 14:00:00,39.26,39.3,39.21,39.25,82700.0,33.1809,33.2147,33.1387,33.1725,82700.0
2020-04-27 14:10:00,39.25,39.28,39.22,39.24,76031.0,33.1725,33.1978,33.1471,33.164,76031.0
2020-04-27 14:20:00,39.23,39.28,39.22,39.23,102190.0,33.1556,33.1978,33.1471,33.1556,102190.0
2020-04-27 14:30:00,39.23,39.29,39.12,39.13,210767.0,33.1556,33.2063,33.0626,33.0711,210767.0
2020-04-27 14:40:00,39.13,39.18,39.03,39.12,334681.0,33.0711,33.1133,32.9866,33.0626,334681.0
2020-04-27 14:50:00,39.12,39.18,39.05,39.15,253022.0,33.0626,33.1133,33.0035,33.088,253022.0
2020-04-27 15:00:00,39.15,39.22,39.09,39.09,241987.0,33.088,33.1471,33.0373,33.0373,241987.0
2020-04-27 15:10:00,39.09,39.19,39.09,39.18,155454.0,33.0373,33.1218,33.0373,33.1133,155454.0
2020-04-27 15:20:00,39.18,39.22,39.11,39.13,173193.0,33.1133,33.1471,33.0542,33.0711,173193.0
2020-04-27 15:30:00,39.14,39.35,39.13,39.32,298658.0,33.0795,33.257,33.0711,33.2316,298658.0
2020-04-27 15:40:00,39.33,39.47,39.32,39.47,441514.0,33.2401,33.3584,33.2316,33.3584,441514.0
2020-04-27 15:50:00,39.47,39.55,39.29,39.31,910738.0,33.3584,33.426,33.2063,33.2232,910738.0
2020-04-28 09:30:00,40.57,41.13,40.52,40.81,1042905.0,34.2881,34.7614,34.2458,34.4909,1042905.0
2020-04-28 09:40:00,40.82,41.21,40.82,41.21,533458.0,34.4994,34.829,34.4994,34.829,533458.0
2020-04-28 09:50:00,41.21,41.38,40.89,40.89,415137.0,34.829,34.9727,34.5585,34.5585,415137.0
2020-04-28 10:00:00,40.89,41.19,40.78,41.18,273339.0,34.5585,34.8121,34.4656,34.8036,273339.0
2020-04-28 10:10:00,41.17,41.19,41.0,41.16,188979.0,34.7952,34.8121,34.6515,34.7867,188979.0
2020-04-28 10:20:00,41.16,41.19,40.83,40.87,276234.0,34.7867,34.8121,34.5078,34.5416,276234.0
2020-04-28 10:30:00,40.86,40.91,40.57,40.57,214424.0,34.5332,34.5754,34.2881,34.2881,214424.0
2020-04-28 10:40:00,40.58,40.59,40.17,40.22,455572.0,34.2965,34.305,33.95,33.9923,455572.0
2020-04-28 10:50:00,40.22,40.27,39.86,39.9,608900.0,33.9923,34.0345,33.688,33.7218,608900.0
2020-04-28 11:00:00,39.9,40.14,39.84,40.09,310716.0,33.7218,33.9247,33.6711,33.8824,310716.0
2020-04-28 11:10:00,40.09,40.2,40.01,40.15,225483.0,33.8824,33.9754,33.8148,33.9331,225483.0
2020-04-28 11:20:00,40.15,40.27,40.09,40.09,152747.0,33.9331,34.0345,33.8824,33.8824,152747.0
2020-04-28 11:30:00,40.09,40.32,40.05,40.21,174660.0,33.8824,34.0768,33.8486,33.9838,174660.0
2020-04-28 11:40:00,40.22,40.34,40.12,40.16,173313.0,33.9923,34.0937,33.9078,33.9416,173313.0
2020-04-28 11:50:00,40.16,40.19,40.01,40.07,227030.0,33.9416,33.9669,33.8148,33.8655,227030.0
2020-04-28 12:00:00,40.07,40.16,39.97,40.16,129469.0,33.8655,33.9416,33.781,33.9416,129469.0
2020-04-28 12:10:00,40.16,40.23,39.88,39.92,177593.0,33.9416,34.0007,33.7049,33.7387,177593.0
2020-04-28 12:20:00,39.93,40.03,39.91,40.0,120448.0,33.7472,33.8317,33.7303,33.8064,120448.0
2020-04-28 12:30:00,40.0,40.03,39.91,39.98,146381.0,33.8064,33.8317,33.7303,33.7895,146381.0
2020-04-28 12:40:00,39.97,40.02,39.89,39.97,119512.0,33.781,33.8233,33.7134,33.781,119512.0
2020-04-28 12:50:00,39.97,40.13,39.92,40.09,93564.0,33.781,33.9162,33.7387,33.8824,93564.0
2020-04-28 13:00:00,40.09,40.14,40.01,40.03,122354.0,33.8824,33.9247,33.8148,33.8317,122354.0
2020-04-28 13:10:00,40.04,40.07,39.95,39.97,70487.0,33.8402,33.8655,33.7641,33.781,70487.0
2020-04-28 13:20:00,39.97,40.1,39.95,40.08,93964.0,33.781,33.8909,33.7641,33.874,93964.0
2020-04-28 13:30:00,40.08,40.09,39.98,40.04,94349.0,33.874,33.8824,33.7895,33.8402,94349.0
2020-04-28 13:40:00,40.04,40.18,40.02,40.13,91880.0,33.8402,33.9585,33.8233,33.9162,91880.0
2020-04-28 13:50:00,40.12,40.17,40.02,40.05,74573.0,33.9078,33.95,33.8233,33.8486,74573.0
2020-04-28 14:00:00,40.04,40.18,40.03,40.18,145789.0,33.8402,33.9585,33.8317,33.9585,145789.0
2020-04-28 14:10:00,40.19,40.4,40.19,40.23,477917.0,33.9669,34.1444,33.9669,34.0007,477917.0
2020-04-28 14:20:00,40.23,40.36,40.22,40.32,95529.0,34.0007,34.1106,33.9923,34.0768,95529.0
2020-04-28 14:30:00,40.33,40.44,40.29,40.32,196640.0,34.0853,34.1782,34.0515,34.0768,196640.0
2020-04-28 14:40:00,40.33,40.36,40.25,40.34,114111.0,34.0853,34.1106,34.0176,34.0937,114111.0
2020-04-28 14:50:00,40.34,40.39,40.16,40.25,163154.0,34.0937,34.136,33.9416,34.0176,163154.0
2020-04-28 15:00:00,40.25,40.31,40.21,40.27,96842.0,34.0176,34.0684,33.9838,34.0345,96842.0
2020-04-28 15:10:00,40.27,40.34,40.24,40.3,132251.0,34.0345,34.0937,34.0092,34.0599,132251.0
2020-04-28 15:20:00,40.31,40.41,40.2,40.34,253972.0,34.0684,34.1529,33.9754,34.0937,253972.0
2020-04-28 15:30:00,40.33,40.37,40.22,40.29,222803.0,34.0853,34.1191,33.9923,34.0515,222803.0
2020-04-28 15:40:00,40.3,40.36,40.03,40.04,258978.0,34.0599,34.1106,33.8317,33.8402,258978.0
2020-04-28 15:50:00,40.04,40.23,39.96,40.14,982419.0,33.8402,34.0007,33.7725,33.9247,982419.0
2020-04-29 09:30:00,41.1,41.17,40.76,40.89,426864.0,35.0341,35.0938,34.7443,34.8551,426864.0
2020-04-29 09:40:00,40.89,41.32,40.87,41.27,525368.0,34.8551,35.2216,34.838,35.179,525368.0
2020-04-29 09:50:00,41.27,41.33,41.13,41.2,276629.0,35.179,35.2301,35.0597,35.1193,276629.0
2020-04-29 10:00:00,41.2,41.22,40.73,40.73,322458.0,35.1193,35.1364,34.7187,34.7187,322458.0
2020-04-29 10:10:00,40.74,40.76,40.58,40.75,229639.0,34.7272,34.7443,34.5908,34.7357,229639.0
2020-04-29 10:20:00,40.75,40.81,40.66,40.79,420480.0,34.7357,34.7869,34.659,34.7698,420480.0
2020-04-29 10:30:00,40.79,40.82,40.55,40.59,504101.0,34.7698,34.7954,34.5653,34.5994,504101.0
2020-04-29 10:40:00,40.59,40.88,40.56,40.87,477060.0,34.5994,34.8466,34.5738,34.838,477060.0
2020-04-29 10:50:00,40.87,41.0,40.78,40.93,735085.0,34.838,34.9488,34.7613,34.8892,735085.0
2020-04-29 11:00:00,40.93,41.02,40.71,40.8,535574.0,34.8892,34.9659,34.7016,34.7784,535574.0
2020-04-29 11:10:00,40.8,40.93,40.64,40.9,421462.0,34.7784,34.8892,34.642,34.8636,421462.0
2020-04-29 11:20:00,40.9,41.23,40.88,41.16,256214.0,34.8636,35.1449,34.8466,35.0852,256214.0
2020-04-29 11:30:00,41.16,41.18,41.01,41.04,165053.0,35.0852,35.1023,34.9574,34.9829,165053.0
2020-04-29 11:40:00,41.05,41.13,40.98,41.02,306177.0,34.9915,35.0597,34.9318,34.9659,306177.0
2020-04-29 11:50:00,41.02,41.26,41.0,41.17,233227.0,34.9659,35.1705,34.9488,35.0938,233227.0
2020-04-29 12:00:00,41.18,41.32,41.18,41.2,150788.0,35.1023,35.2216,35.1023,35.1193,150788.0
2020-04-29 12:10:00,41.21,41.26,41.12,41.13,212465.0,35.1278,35.1705,35.0511,35.0597,212465.0
2020-04-29 12:20:00,41.13,41.17,41.08,41.16,116969.0,35.0597,35.0938,35.017,35.0852,116969.0
2020-04-29 12:30:00,41.16,41.32,41.16,41.29,172905.0,35.0852,35.2216,35.0852,35.196,172905.0
2020-04-29 12:40:00,41.3,41.35,41.26,41.34,174827.0,35.2046,35.2472,35.1705,35.2387,174827.0
2020-04-29 12:50:00,41.34,41.36,41.22,41.22,157521.0,35.2387,35.2557,35.1364,35.1364,157521.0
2020-04-29 13:00:00,41.23,41.33,41.18,41.31,155421.0,35.1449,35.2301,35.1023,35.2131,155421.0
2020-04-29 13:10:00,41.31,41.33,41.18,41.24,177877.0,35.2131,35.2301,35.1023,35.1534,177877.0
2020-04-29 13:20:00,41.25,41.26,41.13,41.14,114365.0,35.1619,35.1705,35.0597,35.0682,114365.0
2020-04-29 13:30:00,41.14,41.18,41.03,41.16,176618.0,35.0682,35.1023,34.9744,35.0852,176618.0
2020-04-29 13:40:00,41.16,41.23,41.11,41.15,99145.0,35.0852,35.1449,35.0426,35.0767,99145.0
2020-04-29 13:50:00,41.15,41.17,41.02,41.09,155126.0,35.0767,35.0938,34.9659,35.0256,155126.0
2020-04-29 14:00:00,41.11,41.2,40.85,40.92,207161.0,35.0426,35.1193,34.821,34.8806,207161.0
2020-04-29 14:10:00,40.92,41.02,40.87,40.99,133544.0,34.8806,34.9659,34.838,34.9403,133544.0
2020-04-29 14:20:00,41.0,41.13,40.98,41.07,146983.0,34.9488,35.0597,34.9318,35.0085,146983.0
2020-04-29 14:30:00,41.08,41.17,40.98,41.13,204552.0,35.017,35.0938,34.9318,35.0597,204552.0
2020-04-29 14:40:00,41.13,41.14,41.04,41.05,115909.0,35.0597,35.0682,34.9829,34.9915,115909.0
2020-04-29 14:50:00,41.05,41.12,40.92,41.11,136471.0,34.9915,35.0511,34.8806,35.0426,136471.0
2020-04-29 15:00:00,41.12,41.24,41.09,41.19,121348.0,35.0511,35.1534,35.0256,35.1108,121348.0
2020-04-29 15:10:00,41.19,41.23,41.1,41.15,184404.0,35.1108,35.1449,35.0341,35.0767,184404.0
2020-04-29 15:20:00,41.15,41.24,41.14,41.19,147316.0,35.0767,35.1534,35.0682,35.1108,147316.0
2020-04-29 15:30:00,41.19,41.23,41.09,41.11,269740.0,35.1108,35.1449,35.0256,35.0426,269740.0
2020-04-29 15:40:00,41.11,41.19,41.06,41.15,511501.0,35.0426,35.1108,35.0,35.0767,511501.0
2020-04-29 15:50:00,41.14,41.15,40.77,40.79,1284028.0,35.0682,35.0767,34.7528,34.7698,1284028.0
2020-04-30 09:30:00,39.9,39.91,39.45,39.47,569817.0,34.0112,34.0197,33.6276,33.6447,569817.0
2020-04-30 09:40:00,39.46,39.68,39.36,39.54,598243.0,33.6361,33.8237,33.5509,33.7043,598243.0
2020-04-30 09:50:00,39.53,39.97,39.45,39.8,492754.0,33.6958,34.0709,33.6276,33.9259,492754.0
2020-04-30 10:00:00,39.8,40.11,39.7,39.82,249905.0,33.9259,34.1902,33.8407,33.943,249905.0
2020-04-30 10:10:00,39.81,39.93,39.58,39.69,313772.0,33.9345,34.0368,33.7384,33.8322,313772.0
2020-04-30 10:20:00,39.69,39.73,39.43,39.71,207918.0,33.8322,33.8663,33.6106,33.8492,207918.0
2020-04-30 10:30:00,39.72,39.85,39.66,39.84,281224.0,33.8578,33.9686,33.8066,33.96,281224.0
2020-04-30 10:40:00,39.84,39.92,39.56,39.62,471106.0,33.96,34.0282,33.7214,33.7725,471106.0
2020-04-30 10:50:00,39.6,39.7,39.5,39.62,126337.0,33.7555,33.8407,33.6702,33.7725,126337.0
2020-04-30 11:00:00,39.63,39.73,39.57,39.63,146810.0,33.781,33.8663,33.7299,33.781,146810.0
2020-04-30 11:10:00,39.63,39.75,39.56,39.57,104928.0,33.781,33.8833,33.7214,33.7299,104928.0
2020-04-30 11:20:00,39.58,39.64,39.52,39.56,156912.0,33.7384,33.7896,33.6873,33.7214,156912.0
2020-04-30 11:30:00,39.55,39.65,39.52,39.64,117530.0,33.7128,33.7981,33.6873,33.7896,117530.0
2020-04-30 11:40:00,39.65,39.69,39.43,39.43,136125.0,33.7981,33.8322,33.6106,33.6106,136125.0
2020-04-30 11:50:00,39.43,39.46,39.3,39.38,132265.0,33.6106,33.6361,33.4997,33.5679,132265.0
2020-04-30 12:00:00,39.36,39.4,39.24,39.39,164929.0,33.5509,33.585,33.4486,33.5765,164929.0
2020-04-30 12:10:00,39.39,39.44,39.33,39.35,132465.0,33.5765,33.6191,33.5253,33.5424,132465.0
2020-04-30 12:20:00,39.34,39.37,39.26,39.32,112344.0,33.5338,33.5594,33.4656,33.5168,112344.0
2020-04-30 12:30:00,39.31,39.31,39.18,39.23,132253.0,33.5083,33.5083,33.3975,33.4401,132253.0
2020-04-30 12:40:00,39.23,39.25,39.13,39.23,125436.0,33.4401,33.4571,33.3548,33.4401,125436.0
2020-04-30 12:50:00,39.21,39.33,39.18,39.3,141732.0,33.423,33.5253,33.3975,33.4997,141732.0
2020-04-30 13:00:00,39.28,39.29,39.19,39.23,153319.0,33.4827,33.4912,33.406,33.4401,153319.0
2020-04-30 13:10:00,39.23,39.39,39.19,39.38,186089.0,33.4401,33.5765,33.406,33.5679,186089.0
2020-04-30 13:20:00,39.38,39.42,39.25,39.26,127175.0,33.5679,33.602,33.4571,33.4656,127175.0
2020-04-30 13:30:00,39.26,39.28,39.17,39.19,176642.0,33.4656,33.4827,33.3889,33.406,176642.0
2020-04-30 13:40:00,39.19,39.25,39.11,39.13,116531.0,33.406,33.4571,33.3378,33.3548,116531.0
2020-04-30 13:50:00,39.12,39.2,39.1,39.12,118728.0,33.3463,33.4145,33.3293,33.3463,118728.0
2020-04-30 14:00:00,39.12,39.17,39.03,39.12,232422.0,33.3463,33.3889,33.2696,33.3463,232422.0
2020-04-30 14:10:00,39.12,39.23,39.1,39.12,141265.0,33.3463,33.4401,33.3293,33.3463,141265.0
2020-04-30 14:20:00,39.13,39.25,39.12,39.25,137608.0,33.3548,33.4571,33.3463,33.4571,137608.0
2020-04-30 14:30:00,39.24,39.37,39.23,39.27,133551.0,33.4486,33.5594,33.4401,33.4742,133551.0
2020-04-30 14:40:00,39.27,39.29,39.21,39.27,114192.0,33.4742,33.4912,33.423,33.4742,114192.0
2020-04-30 14:50:00,39.27,39.41,39.24,39.39,282102.0,33.4742,33.5935,33.4486,33.5765,282102.0
2020-04-30 15:00:00,39.4,39.52,39.35,39.46,274533.0,33.585,33.6873,33.5424,33.6361,274533.0
2020-04-30 15:10:00,39.46,39.62,39.38,39.6,336517.0,33.6361,33.7725,33.5679,33.7555,336517.0
2020-04-30 15:20:00,39.61,39.69,39.57,39.61,174306.0,33.764,33.8322,33.7299,33.764,174306.0
2020-04-30 15:30:00,39.6,39.79,39.6,39.76,518795.0,33.7555,33.9174,33.7555,33.8919,518795.0
2020-04-30 15:40:00,39.76,39.76,39.56,39.57,425814.0,33.8919,33.8919,33.7214,33.7299,425814.0
2020-04-30 15:50:00,39.54,39.63,39.0,39.43,1521255.0,33.7043,33.781,33.244,33.6106,1521255.0
2020-05-01 09:30:00,38.35,38.52,38.11,38.22,473477.0,32.69,32.8349,32.4854,32.5791,473477.0
2020-05-01 09:40:00,38.22,38.3,38.06,38.13,452605.0,32.5791,32.6473,32.4428,32.5024,452605.0
2020-05-01 09:50:00,38.13,38.16,37.91,38.08,248942.0,32.5024,32.528,32.3149,32.4598,248942.0
2020-05-01 10:00:00,38.08,38.46,38.05,38.32,340836.0,32.4598,32.7837,32.4342,32.6644,340836.0
2020-05-01 10:10:00,38.3,38.33,38.12,38.21,202649.0,32.6473,32.6729,32.4939,32.5706,202649.0
2020-05-01 10:20:00,38.21,38.38,38.09,38.38,219533.0,32.5706,32.7155,32.4683,32.7155,219533.0
2020-05-01 10:30:00,38.39,38.43,38.28,38.35,171904.0,32.7241,32.7581,32.6303,32.69,171904.0
2020-05-01 10:40:00,38.34,38.4,38.29,38.36,149584.0,32.6814,32.7326,32.6388,32.6985,149584.0
2020-05-01 10:50:00,38.36,38.57,38.29,38.43,290024.0,32.6985,32.8775,32.6388,32.7581,290024.0
2020-05-01 11:00:00,38.43,38.43,38.3,38.37,206661.0,32.7581,32.7581,32.6473,32.707,206661.0
2020-05-01 11:10:00,38.37,38.39,38.28,38.31,128078.0,32.707,32.7241,32.6303,32.6559,128078.0
2020-05-01 11:20:00,38.3,38.36,38.1,38.19,379478.0,32.6473,32.6985,32.4769,32.5536,379478.0
2020-05-01 11:30:00,38.18,38.27,38.12,38.23,162538.0,32.545,32.6218,32.4939,32.5877,162538.0
2020-05-01 11:40:00,38.23,38.27,38.12,38.19,180797.0,32.5877,32.6218,32.4939,32.5536,180797.0
2020-05-01 11:50:00,38.18,38.21,38.01,38.09,209306.0,32.545,32.5706,32.4001,32.4683,209306.0
2020-05-01 12:00:00,38.08,38.17,38.05,38.11,160107.0,32.4598,32.5365,32.4342,32.4854,160107.0
2020-05-01 12:10:00,38.11,38.3,38.11,38.23,145314.0,32.4854,32.6473,32.4854,32.5877,145314.0
2020-05-01 12:20:00,38.25,38.31,38.19,38.21,180760.0,32.6047,32.6559,32.5536,32.5706,180760.0
2020-05-01 12:30:00,38.21,38.32,38.16,38.25,178534.0,32.5706,32.6644,32.528,32.6047,178534.0
2020-05-01 12:40:00,38.26,38.26,38.08,38.16,294340.0,32.6132,32.6132,32.4598,32.528,294340.0
2020-05-01 12:50:00,38.16,38.28,38.16,38.23,121634.0,32.528,32.6303,32.528,32.5877,121634.0
2020-05-01 13:00:00,38.23,38.3,38.22,38.23,121102.0,32.5877,32.6473,32.5791,32.5877,121102.0
2020-05-01 13:10:00,38.23,38.32,38.23,38.27,128262.0,32.5877,32.6644,32.5877,32.6218,128262.0
2020-05-01 13:20:00,38.27,38.3,38.2,38.27,153997.0,32.6218,32.6473,32.5621,32.6218,153997.0
2020-05-01 13:30:00,38.27,38.36,38.26,38.26,169401.0,32.6218,32.6985,32.6132,32.6132,169401.0
2020-05-01 13:40:00,38.26,38.29,38.08,38.14,181433.0,32.6132,32.6388,32.4598,32.5109,181433.0
2020-05-01 13:50:00,38.15,38.18,38.08,38.17,133699.0,32.5195,32.545,32.4598,32.5365,133699.0
2020-05-01 14:00:00,38.16,38.18,38.09,38.12,121492.0,32.528,32.545,32.4683,32.4939,121492.0
2020-05-01 14:10:00,38.12,38.22,38.08,38.1,201804.0,32.4939,32.5791,32.4598,32.4769,201804.0
2020-05-01 14:20:00,38.1,38.31,38.09,38.25,113235.0,32.4769,32.6559,32.4683,32.6047,113235.0
2020-05-01 14:30:00,38.27,38.35,38.23,38.34,212780.0,32.6218,32.69,32.5877,32.6814,212780.0
2020-05-01 14:40:00,38.34,38.36,38.28,38.31,206168.0,32.6814,32.6985,32.6303,32.6559,206168.0
2020-05-01 14:50:00,38.3,38.36,38.29,38.36,264795.0,32.6473,32.6985,32.6388,32.6985,264795.0
2020-05-01 15:00:00,38.35,38.52,38.34,38.49,395772.0,32.69,32.8349,32.6814,32.8093,395772.0
2020-05-01 15:10:00,38.49,38.7,38.48,38.69,335420.0,32.8093,32.9883,32.8008,32.9798,335420.0
2020-05-01 15:20:00,38.69,38.72,38.5,38.58,656460.0,32.9798,33.0053,32.8178,32.886,656460.0
2020-05-01 15:30:00,38.59,38.61,38.33,38.4,391713.0,32.8945,32.9116,32.6729,32.7326,391713.0
2020-05-01 15:40:00,38.4,38.51,38.38,38.48,420831.0,32.7326,32.8263,32.7155,32.8008,420831.0
2020-05-01 15:50:00,38.47,38.55,38.26,38.41,1500845.0,32.7922,32.8604,32.6132,32.7411,1500845.0
2020-05-04 09:30:00,38.0,38.05,37.24,37.27,487773.0,32.3916,32.4342,31.7438,31.7693,487773.0
2020-05-04 09:40:00,37.27,37.38,37.17,37.32,442956.0,31.7693,31.8631,31.6841,31.812,442956.0
2020-05-04 09:50:00,37.32,37.55,37.28,37.38,327145.0,31.812,32.008,31.7779,31.8631,327145.0
2020-05-04 10:00:00,37.38,37.71,37.31,37.65,471088.0,31.8631,32.1444,31.8034,32.0933,471088.0
2020-05-04 10:10:00,37.66,38.03,37.66,37.96,227686.0,32.1018,32.4172,32.1018,32.3575,227686.0
2020-05-04 10:20:00,37.96,37.96,37.66,37.67,143753.0,32.3575,32.3575,32.1018,32.1103,143753.0
2020-05-04 10:30:00,37.67,37.67,37.53,37.63,141017.0,32.1103,32.1103,31.991,32.0762,141017.0
2020-05-04 10:40:00,37.63,37.86,37.59,37.84,218729.0,32.0762,32.2723,32.0421,32.2552,218729.0
2020-05-04 10:50:00,37.84,37.85,37.56,37.58,125307.0,32.2552,32.2637,32.0165,32.0336,125307.0
2020-05-04 11:00:00,37.59,37.6,37.45,37.46,134077.0,32.0421,32.0506,31.9228,31.9313,134077.0
2020-05-04 11:10:00,37.46,37.52,37.38,37.44,158900.0,31.9313,31.9825,31.8631,31.9143,158900.0
2020-05-04 11:20:00,37.44,37.45,37.18,37.19,296706.0,31.9143,31.9228,31.6926,31.7012,296706.0
2020-05-04 11:30:00,37.2,37.33,37.18,37.26,343563.0,31.7097,31.8205,31.6926,31.7608,343563.0
2020-05-04 11:40:00,37.27,37.38,37.24,37.36,124396.0,31.7693,31.8631,31.7438,31.8461,124396.0
2020-05-04 11:50:00,37.35,37.36,37.25,37.26,146105.0,31.8375,31.8461,31.7523,31.7608,146105.0
2020-05-04 12:00:00,37.26,37.39,37.26,37.38,143306.0,31.7608,31.8716,31.7608,31.8631,143306.0
2020-05-04 12:10:00,37.38,37.43,37.31,37.38,130066.0,31.8631,31.9057,31.8034,31.8631,130066.0
2020-05-04 12:20:00,37.38,37.57,37.37,37.55,151606.0,31.8631,32.0251,31.8546,32.008,151606.0
2020-05-04 12:30:00,37.56,37.72,37.56,37.64,235037.0,32.0165,32.1529,32.0165,32.0847,235037.0
2020-05-04 12:40:00,37.64,37.69,37.59,37.59,128319.0,32.0847,32.1274,32.0421,32.0421,128319.0
2020-05-04 12:50:00,37.59,37.61,37.52,37.53,110600.0,32.0421,32.0592,31.9825,31.991,110600.0
2020-05-04 13:00:00,37.53,37.59,37.5,37.55,84310.0,31.991,32.0421,31.9654,32.008,84310.0
2020-05-04 13:10:00,37.55,37.55,37.42,37.45,197254.0,32.008,32.008,31.8972,31.9228,197254.0
2020-05-04 13:20:00,37.45,37.61,37.44,37.6,104943.0,31.9228,32.0592,31.9143,32.0506,104943.0
2020-05-04 13:30:00,37.61,37.74,37.6,37.7,161234.0,32.0592,32.17,32.0506,32.1359,161234.0
2020-05-04 13:40:00,37.69,37.79,37.68,37.77,126122.0,32.1274,32.2126,32.1188,32.1956,126122.0
2020-05-04 13:50:00,37.77,37.83,37.74,37.75,144172.0,32.1956,32.2467,32.17,32.1785,144172.0
2020-05-04 14:00:00,37.75,37.8,37.72,37.77,124044.0,32.1785,32.2211,32.1529,32.1956,124044.0
2020-05-04 14:10:00,37.77,37.86,37.77,37.83,138523.0,32.1956,32.2723,32.1956,32.2467,138523.0
2020-05-04 14:20:00,37.82,37.85,37.66,37.68,129853.0,32.2382,32.2637,32.1018,32.1188,129853.0
2020-05-04 14:30:00,37.69,37.72,37.61,37.65,126063.0,32.1274,32.1529,32.0592,32.0933,126063.0
2020-05-04 14:40:00,37.65,37.85,37.65,37.84,138786.0,32.0933,32.2637,32.0933,32.2552,138786.0
2020-05-04 14:50:00,37.84,37.96,37.84,37.92,150437.0,32.2552,32.3575,32.2552,32.3234,150437.0
2020-05-04 15:00:00,37.93,37.93,37.84,37.9,131205.0,32.3319,32.3319,32.2552,32.3064,131205.0
2020-05-04 15:10:00,37.89,37.99,37.88,37.98,188090.0,32.2978,32.3831,32.2893,32.3746,188090.0
2020-05-04 15:20:00,37.98,38.01,37.92,37.99,140835.0,32.3746,32.4001,32.3234,32.3831,140835.0
2020-05-04 15:30:00,37.98,38.17,37.95,38.14,183233.0,32.3746,32.5365,32.349,32.5109,183233.0
2020-05-04 15:40:00,38.14,38.22,38.1,38.18,254129.0,32.5109,32.5791,32.4769,32.545,254129.0
2020-05-04 15:50:00,38.18,38.19,38.02,38.09,863601.0,32.545,32.5536,32.4087,32.4683,863601.0
2020-05-05 09:30:00,38.95,39.25,38.76,39.19,613264.0,33.2014,33.4571,33.0394,33.406,613264.0
2020-05-05 09:40:00,39.2,39.31,39.05,39.25,336750.0,33.4145,33.5083,33.2866,33.4571,336750.0
2020-05-05 09:50:00,39.26,39.3,39.07,39.13,242225.0,33.4656,33.4997,33.3037,33.3548,242225.0
2020-05-05 10:00:00,39.15,39.19,38.92,38.94,261927.0,33.3719,33.406,33.1758,33.1929,261927.0
2020-05-05 10:10:00,38.95,38.97,38.77,38.87,186941.0,33.2014,33.2184,33.048,33.1332,186941.0
2020-05-05 10:20:00,38.86,38.92,38.7,38.71,140751.0,33.1247,33.1758,32.9883,32.9968,140751.0
2020-05-05 10:30:00,38.71,38.88,38.7,38.86,85242.0,32.9968,33.1417,32.9883,33.1247,85242.0
2020-05-05 10:40:00,38.85,38.85,38.6,38.6,107975.0,33.1162,33.1162,32.9031,32.9031,107975.0
2020-05-05 10:50:00,38.6,38.75,38.6,38.72,163405.0,32.9031,33.0309,32.9031,33.0053,163405.0
2020-05-05 11:00:00,38.72,38.89,38.71,38.87,127817.0,33.0053,33.1503,32.9968,33.1332,127817.0
2020-05-05 11:10:00,38.86,38.87,38.59,38.62,121514.0,33.1247,33.1332,32.8945,32.9201,121514.0
2020-05-05 11:20:00,38.62,38.76,38.6,38.74,179749.0,32.9201,33.0394,32.9031,33.0224,179749.0
2020-05-05 11:30:00,38.73,38.86,38.73,38.79,157972.0,33.0139,33.1247,33.0139,33.065,157972.0
2020-05-05 11:40:00,38.8,38.87,38.77,38.8,138257.0,33.0735,33.1332,33.048,33.0735,138257.0
2020-05-05 11:50:00,38.81,38.85,38.74,38.83,79650.0,33.0821,33.1162,33.0224,33.0991,79650.0
2020-05-05 12:00:00,38.83,38.84,38.72,38.76,115043.0,33.0991,33.1076,33.0053,33.0394,115043.0
2020-05-05 12:10:00,38.76,38.86,38.74,38.75,132071.0,33.0394,33.1247,33.0224,33.0309,132071.0
2020-05-05 12:20:00,38.75,38.79,38.67,38.72,117246.0,33.0309,33.065,32.9627,33.0053,117246.0
2020-05-05 12:30:00,38.72,38.82,38.67,38.69,236133.0,33.0053,33.0906,32.9627,32.9798,236133.0
2020-05-05 12:40:00,38.69,38.69,38.6,38.61,109892.0,32.9798,32.9798,32.9031,32.9116,109892.0
2020-05-05 12:50:00,38.62,38.66,38.57,38.6,59967.0,32.9201,32.9542,32.8775,32.9031,59967.0
2020-05-05 13:00:00,38.59,38.63,38.48,38.5,98297.0,32.8945,32.9286,32.8008,32.8178,98297.0
2020-05-05 13:10:00,38.5,38.5,38.41,38.45,85579.0,32.8178,32.8178,32.7411,32.7752,85579.0
2020-05-05 13:20:00,38.45,38.47,38.36,38.45,95833.0,32.7752,32.7922,32.6985,32.7752,95833.0
2020-05-05 13:30:00,38.45,38.51,38.45,38.46,76454.0,32.7752,32.8263,32.7752,32.7837,76454.0
2020-05-05 13:40:00,38.46,38.47,38.4,38.45,82742.0,32.7837,32.7922,32.7326,32.7752,82742.0
2020-05-05 13:50:00,38.45,38.53,38.43,38.47,73748.0,32.7752,32.8434,32.7581,32.7922,73748.0
2020-05-05 14:00:00,38.47,38.48,38.4,38.45,58048.0,32.7922,32.8008,32.7326,32.7752,58048.0
2020-05-05 14:10:00,38.44,38.57,38.43,38.48,93146.0,32.7667,32.8775,32.7581,32.8008,93146.0
2020-05-05 14:20:00,38.48,38.49,38.39,38.42,97485.0,32.8008,32.8093,32.7241,32.7496,97485.0
2020-05-05 14:30:00,38.41,38.44,38.3,38.35,92267.0,32.7411,32.7667,32.6473,32.69,92267.0
2020-05-05 14:40:00,38.35,38.47,38.31,38.45,119373.0,32.69,32.7922,32.6559,32.7752,119373.0
2020-05-05 14:50:00,38.45,38.52,38.44,38.49,235635.0,32.7752,32.8349,32.7667,32.8093,235635.0
2020-05-05 15:00:00,38.49,38.49,38.36,38.39,101948.0,32.8093,32.8093,32.6985,32.7241,101948.0
2020-05-05 15:10:00,38.4,38.4,38.14,38.15,222345.0,32.7326,32.7326,32.5109,32.5195,222345.0
2020-05-05 15:20:00,38.15,38.25,38.04,38.17,326186.0,32.5195,32.6047,32.4257,32.5365,326186.0
2020-05-05 15:30:00,38.16,38.2,37.9,37.99,409078.0,32.528,32.5621,32.3064,32.3831,409078.0
2020-05-05 15:40:00,37.99,38.12,37.97,38.0,420958.0,32.3831,32.4939,32.366,32.3916,420958.0
2020-05-05 15:50:00,38.02,38.22,37.95,37.97,838410.0,32.4087,32.5791,32.349,32.366,838410.0
2020-05-06 09:30:00,38.47,38.63,38.31,38.34,285781.0,32.7922,32.9286,32.6559,32.6814,285781.0
2020-05-06 09:40:00,38.35,38.39,38.08,38.11,185173.0,32.69,32.7241,32.4598,32.4854,185173.0
2020-05-06 09:50:00,38.11,38.21,37.68,37.82,230499.0,32.4854,32.5706,32.1188,32.2382,230499.0
2020-05-06 10:00:00,37.81,37.85,37.48,37.52,227285.0,32.2297,32.2637,31.9484,31.9825,227285.0
2020-05-06 10:10:00,37.49,37.66,37.36,37.64,139959.0,31.9569,32.1018,31.8461,32.0847,139959.0
2020-05-06 10:20:00,37.65,37.75,37.6,37.64,117715.0,32.0933,32.1785,32.0506,32.0847,117715.0
2020-05-06 10:30:00,37.64,37.75,37.56,37.59,158043.0,32.0847,32.1785,32.0165,32.0421,158043.0
2020-05-06 10:40:00,37.59,37.79,37.56,37.68,129704.0,32.0421,32.2126,32.0165,32.1188,129704.0
2020-05-06 10:50:00,37.67,37.7,37.48,37.49,157047.0,32.1103,32.1359,31.9484,31.9569,157047.0
2020-05-06 11:00:00,37.5,37.61,37.45,37.59,199175.0,31.9654,32.0592,31.9228,32.0421,199175.0
2020-05-06 11:10:00,37.59,37.62,37.42,37.48,153108.0,32.0421,32.0677,31.8972,31.9484,153108.0
2020-05-06 11:20:00,37.48,37.48,37.3,37.44,161697.0,31.9484,31.9484,31.7949,31.9143,161697.0
2020-05-06 11:30:00,37.44,37.45,37.26,37.27,191970.0,31.9143,31.9228,31.7608,31.7693,191970.0
2020-05-06 11:40:00,37.26,37.31,37.05,37.15,269551.0,31.7608,31.8034,31.5818,31.6671,269551.0
2020-05-06 11:50:00,37.14,37.2,37.05,37.19,85392.0,31.6585,31.7097,31.5818,31.7012,85392.0
2020-05-06 12:00:00,37.18,37.39,37.18,37.24,124665.0,31.6926,31.8716,31.6926,31.7438,124665.0
2020-05-06 12:10:00,37.24,37.37,37.22,37.36,89560.0,31.7438,31.8546,31.7267,31.8461,89560.0
2020-05-06 12:20:00,37.35,37.43,37.29,37.37,98575.0,31.8375,31.9057,31.7864,31.8546,98575.0
2020-05-06 12:30:00,37.37,37.45,37.35,37.43,56092.0,31.8546,31.9228,31.8375,31.9057,56092.0
2020-05-06 12:40:00,37.43,37.46,37.34,37.42,72003.0,31.9057,31.9313,31.829,31.8972,72003.0
2020-05-06 12:50:00,37.42,37.47,37.34,37.34,75018.0,31.8972,31.9398,31.829,31.829,75018.0
2020-05-06 13:00:00,37.35,37.38,37.26,37.37,80772.0,31.8375,31.8631,31.7608,31.8546,80772.0
2020-05-06 13:10:00,37.37,37.37,37.3,37.37,67579.0,31.8546,31.8546,31.7949,31.8546,67579.0
2020-05-06 13:20:00,37.37,37.38,37.2,37.35,105563.0,31.8546,31.8631,31.7097,31.8375,105563.0
2020-05-06 13:30:00,37.35,37.43,37.33,37.42,54829.0,31.8375,31.9057,31.8205,31.8972,54829.0
2020-05-06 13:40:00,37.42,37.5,37.37,37.4,47911.0,31.8972,31.9654,31.8546,31.8802,47911.0
2020-05-06 13:50:00,37.4,37.53,37.38,37.51,112357.0,31.8802,31.991,31.8631,31.9739,112357.0
2020-05-06 14:00:00,37.51,37.56,37.38,37.55,171566.0,31.9739,32.0165,31.8631,32.008,171566.0
2020-05-06 14:10:00,37.55,37.58,37.39,37.46,160587.0,32.008,32.0336,31.8716,31.9313,160587.0
2020-05-06 14:20:00,37.45,37.52,37.42,37.42,75117.0,31.9228,31.9825,31.8972,31.8972,75117.0
2020-05-06 14:30:00,37.42,37.53,37.36,37.49,152330.0,31.8972,31.991,31.8461,31.9569,152330.0
2020-05-06 14:40:00,37.49,37.69,37.48,37.69,121048.0,31.9569,32.1274,31.9484,32.1274,121048.0
2020-05-06 14:50:00,37.69,37.75,37.63,37.65,164459.0,32.1274,32.1785,32.0762,32.0933,164459.0
2020-05-06 15:00:00,37.65,37.71,37.58,37.68,109845.0,32.0933,32.1444,32.0336,32.1188,109845.0
2020-05-06 15:10:00,37.67,37.68,37.6,37.64,116223.0,32.1103,32.1188,32.0506,32.0847,116223.0
2020-05-06 15:20:00,37.65,37.7,37.57,37.63,156145.0,32.0933,32.1359,32.0251,32.0762,156145.0
2020-05-06 15:30:00,37.62,37.62,37.4,37.47,220272.0,32.0677,32.0677,31.8802,31.9398,220272.0
2020-05-06 15:40:00,37.48,37.49,37.29,37.3,364021.0,31.9484,31.9569,31.7864,31.7949,364021.0
2020-05-06 15:50:00,37.29,37.43,37.26,37.3,729124.0,31.7864,31.9057,31.7608,31.7949,729124.0
2020-05-07 09:30:00,37.76,38.35,37.76,38.27,359073.0,32.187,32.69,32.187,32.6218,359073.0
2020-05-07 09:40:00,38.28,38.51,38.22,38.44,221949.0,32.6303,32.8263,32.5791,32.7667,221949.0
2020-05-07 09:50:00,38.43,38.74,38.33,38.7,404784.0,32.7581,33.0224,32.6729,32.9883,404784.0
2020-05-07 10:00:00,38.69,38.78,38.45,38.57,214891.0,32.9798,33.0565,32.7752,32.8775,214891.0
2020-05-07 10:10:00,38.58,38.72,38.4,38.71,206350.0,32.886,33.0053,32.7326,32.9968,206350.0
2020-05-07 10:20:00,38.72,38.85,38.67,38.77,193432.0,33.0053,33.1162,32.9627,33.048,193432.0
2020-05-07 10:30:00,38.76,38.9,38.74,38.84,266462.0,33.0394,33.1588,33.0224,33.1076,266462.0
2020-05-07 10:40:00,38.85,38.98,38.75,38.8,150984.0,33.1162,33.227,33.0309,33.0735,150984.0
2020-05-07 10:50:00,38.81,38.96,38.76,38.76,129993.0,33.0821,33.2099,33.0394,33.0394,129993.0
2020-05-07 11:00:00,38.76,38.89,38.76,38.86,107561.0,33.0394,33.1503,33.0394,33.1247,107561.0
2020-05-07 11:10:00,38.87,39.0,38.86,38.99,115128.0,33.1332,33.244,33.1247,33.2355,115128.0
2020-05-07 11:20:00,38.99,38.99,38.86,38.89,80924.0,33.2355,33.2355,33.1247,33.1503,80924.0
2020-05-07 11:30:00,38.9,38.99,38.83,38.86,100518.0,33.1588,33.2355,33.0991,33.1247,100518.0
2020-05-07 11:40:00,38.87,39.14,38.86,39.08,131126.0,33.1332,33.3634,33.1247,33.3122,131126.0
2020-05-07 11:50:00,39.08,39.09,39.02,39.05,90217.0,33.3122,33.3207,33.2611,33.2866,90217.0
2020-05-07 12:00:00,39.06,39.13,38.95,38.96,99903.0,33.2952,33.3548,33.2014,33.2099,99903.0
2020-05-07 12:10:00,38.96,39.06,38.92,39.06,123670.0,33.2099,33.2952,33.1758,33.2952,123670.0
2020-05-07 12:20:00,39.06,39.12,38.98,39.04,201846.0,33.2952,33.3463,33.227,33.2781,201846.0
2020-05-07 12:30:00,39.04,39.09,38.94,38.95,138787.0,33.2781,33.3207,33.1929,33.2014,138787.0
2020-05-07 12:40:00,38.95,38.97,38.83,38.87,174833.0,33.2014,33.2184,33.0991,33.1332,174833.0
2020-05-07 12:50:00,38.87,39.0,38.8,38.99,195374.0,33.1332,33.244,33.0735,33.2355,195374.0
2020-05-07 13:00:00,38.98,39.04,38.94,39.03,180920.0,33.227,33.2781,33.1929,33.2696,180920.0
2020-05-07 13:10:00,39.02,39.08,39.01,39.06,168954.0,33.2611,33.3122,33.2525,33.2952,168954.0
2020-05-07 13:20:00,39.05,39.06,38.97,38.98,142433.0,33.2866,33.2952,33.2184,33.227,142433.0
2020-05-07 13:30:00,38.99,39.02,38.92,39.0,165556.0,33.2355,33.2611,33.1758,33.244,165556.0
2020-05-07 13:40:00,39.0,39.05,38.96,39.02,71406.0,33.244,33.2866,33.2099,33.2611,71406.0
2020-05-07 13:50:00,39.02,39.05,38.96,39.04,126522.0,33.2611,33.2866,33.2099,33.2781,126522.0
2020-05-07 14:00:00,39.03,39.04,38.94,38.97,101515.0,33.2696,33.2781,33.1929,33.2184,101515.0
2020-05-07 14:10:00,38.97,39.12,38.97,39.03,98514.0,33.2184,33.3463,33.2184,33.2696,98514.0
2020-05-07 14:20:00,39.03,39.04,38.9,38.95,86165.0,33.2696,33.2781,33.1588,33.2014,86165.0
2020-05-07 14:30:00,38.95,39.0,38.84,38.89,97213.0,33.2014,33.244,33.1076,33.1503,97213.0
2020-05-07 14:40:00,38.89,38.91,38.81,38.9,103389.0,33.1503,33.1673,33.0821,33.1588,103389.0
2020-05-07 14:50:00,38.9,38.94,38.81,38.87,136420.0,33.1588,33.1929,33.0821,33.1332,136420.0
2020-05-07 15:00:00,38.87,38.9,38.76,38.78,186563.0,33.1332,33.1588,33.0394,33.0565,186563.0
2020-05-07 15:10:00,38.78,38.8,38.58,38.71,296549.0,33.0565,33.0735,32.886,32.9968,296549.0
2020-05-07 15:20:00,38.7,38.88,38.68,38.86,200934.0,32.9883,33.1417,32.9712,33.1247,200934.0
2020-05-07 15:30:00,38.87,38.95,38.78,38.9,354354.0,33.1332,33.2014,33.0565,33.1588,354354.0
2020-05-07 15:40:00,38.89,39.0,38.82,38.91,385497.0,33.1503,33.244,33.0906,33.1673,385497.0
2020-05-07 15:50:00,38.91,38.94,38.69,38.83,725663.0,33.1673,33.1929,32.9798,33.0991,725663.0
2020-05-08 09:30:00,39.51,39.61,39.2,39.42,447670.0,33.6788,33.764,33.4145,33.602,447670.0
2020-05-08 09:40:00,39.43,39.77,39.41,39.71,474502.0,33.6106,33.9004,33.5935,33.8492,474502.0
2020-05-08 09:50:00,39.7,39.79,39.66,39.71,559726.0,33.8407,33.9174,33.8066,33.8492,559726.0
2020-05-08 10:00:00,39.72,39.82,39.68,39.72,215384.0,33.8578,33.943,33.8237,33.8578,215384.0
2020-05-08 10:10:00,39.71,39.84,39.69,39.72,315889.0,33.8492,33.96,33.8322,33.8578,315889.0
2020-05-08 10:20:00,39.73,39.74,39.61,39.63,338706.0,33.8663,33.8748,33.764,33.781,338706.0
2020-05-08 10:30:00,39.63,39.76,39.57,39.71,351472.0,33.781,33.8919,33.7299,33.8492,351472.0
2020-05-08 10:40:00,39.7,39.72,39.51,39.62,207787.0,33.8407,33.8578,33.6788,33.7725,207787.0
2020-05-08 10:50:00,39.63,39.84,39.57,39.82,265090.0,33.781,33.96,33.7299,33.943,265090.0
2020-05-08 11:00:00,39.82,39.99,39.78,39.95,436263.0,33.943,34.0879,33.9089,34.0538,436263.0
2020-05-08 11:10:00,39.96,40.0,39.94,39.99,260805.0,34.0623,34.0964,34.0453,34.0879,260805.0
2020-05-08 11:20:00,40.0,40.16,39.99,40.03,388605.0,34.0964,34.2328,34.0879,34.122,388605.0
2020-05-08 11:30:00,40.02,40.06,39.96,40.05,247219.0,34.1135,34.1476,34.0623,34.1391,247219.0
2020-05-08 11:40:00,40.05,40.06,39.92,39.96,107739.0,34.1391,34.1476,34.0282,34.0623,107739.0
2020-05-08 11:50:00,39.96,39.99,39.9,39.96,145783.0,34.0623,34.0879,34.0112,34.0623,145783.0
2020-05-08 12:00:00,39.97,39.98,39.78,39.79,189775.0,34.0709,34.0794,33.9089,33.9174,189775.0
2020-05-08 12:10:00,39.79,39.82,39.67,39.73,201066.0,33.9174,33.943,33.8151,33.8663,201066.0
2020-05-08 12:20:00,39.73,39.74,39.61,39.63,99918.0,33.8663,33.8748,33.764,33.781,99918.0
2020-05-08 12:30:00,39.63,39.81,39.62,39.8,150874.0,33.781,33.9345,33.7725,33.9259,150874.0
2020-05-08 12:40:00,39.8,39.83,39.75,39.8,235244.0,33.9259,33.9515,33.8833,33.9259,235244.0
2020-05-08 12:50:00,39.8,39.86,39.8,39.84,96787.0,33.9259,33.9771,33.9259,33.96,96787.0
2020-05-08 13:00:00,39.84,39.84,39.73,39.76,98199.0,33.96,33.96,33.8663,33.8919,98199.0
2020-05-08 13:10:00,39.76,39.82,39.74,39.8,205102.0,33.8919,33.943,33.8748,33.9259,205102.0
2020-05-08 13:20:00,39.8,39.86,39.79,39.85,131035.0,33.9259,33.9771,33.9174,33.9686,131035.0
2020-05-08 13:30:00,39.86,39.88,39.81,39.83,174840.0,33.9771,33.9941,33.9345,33.9515,174840.0
2020-05-08 13:40:00,39.83,39.85,39.73,39.76,166913.0,33.9515,33.9686,33.8663,33.8919,166913.0
2020-05-08 13:50:00,39.76,39.83,39.75,39.83,144542.0,33.8919,33.9515,33.8833,33.9515,144542.0
2020-05-08 14:00:00,39.83,39.88,39.79,39.84,149499.0,33.9515,33.9941,33.9174,33.96,149499.0
2020-05-08 14:10:00,39.84,39.97,39.84,39.95,170704.0,33.96,34.0709,33.96,34.0538,170704.0
2020-05-08 14:20:00,39.95,39.98,39.86,39.91,184197.0,34.0538,34.0794,33.9771,34.0197,184197.0
2020-05-08 14:30:00,39.91,39.91,39.74,39.75,139101.0,34.0197,34.0197,33.8748,33.8833,139101.0
2020-05-08 14:40:00,39.75,39.82,39.74,39.81,89962.0,33.8833,33.943,33.8748,33.9345,89962.0
2020-05-08 14:50:00,39.8,39.84,39.76,39.84,157209.0,33.9259,33.96,33.8919,33.96,157209.0
2020-05-08 15:00:00,39.84,39.93,39.82,39.87,180779.0,33.96,34.0368,33.943,33.9856,180779.0
2020-05-08 15:10:00,39.87,39.91,39.83,39.88,159266.0,33.9856,34.0197,33.9515,33.9941,159266.0
2020-05-08 15:20:00,39.88,39.92,39.8,39.91,182336.0,33.9941,34.0282,33.9259,34.0197,182336.0
2020-05-08 15:30:00,39.91,39.94,39.86,39.93,249617.0,34.0197,34.0453,33.9771,34.0368,249617.0
2020-05-08 15:40:00,39.93,40.0,39.93,39.96,344182.0,34.0368,34.0964,34.0368,34.0623,344182.0
2020-05-08 15:50:00,39.96,40.17,39.95,40.07,1322740.0,34.0623,34.2413,34.0538,34.1561,1322740.0
2020-05-11 09:30:00,39.38,39.56,39.3,39.37,388498.0,33.5679,33.7214,33.4997,33.5594,388498.0
2020-05-11 09:40:00,39.38,39.73,39.37,39.59,235469.0,33.5679,33.8663,33.5594,33.7469,235469.0
2020-05-11 09:50:00,39.59,39.67,39.48,39.56,275401.0,33.7469,33.8151,33.6532,33.7214,275401.0
2020-05-11 10:00:00,39.57,39.72,39.56,39.66,342039.0,33.7299,33.8578,33.7214,33.8066,342039.0
2020-05-11 10:10:00,39.66,39.73,39.52,39.61,204131.0,33.8066,33.8663,33.6873,33.764,204131.0
2020-05-11 10:20:00,39.61,39.77,39.6,39.72,175249.0,33.764,33.9004,33.7555,33.8578,175249.0
2020-05-11 10:30:00,39.72,39.8,39.59,39.63,190177.0,33.8578,33.9259,33.7469,33.781,190177.0
2020-05-11 10:40:00,39.63,39.66,39.46,39.58,376823.0,33.781,33.8066,33.6361,33.7384,376823.0
2020-05-11 10:50:00,39.57,39.61,39.47,39.55,148435.0,33.7299,33.764,33.6447,33.7128,148435.0
2020-05-11 11:00:00,39.55,39.64,39.53,39.57,98313.0,33.7128,33.7896,33.6958,33.7299,98313.0
2020-05-11 11:10:00,39.57,39.74,39.54,39.73,199215.0,33.7299,33.8748,33.7043,33.8663,199215.0
2020-05-11 11:20:00,39.73,39.74,39.57,39.71,216709.0,33.8663,33.8748,33.7299,33.8492,216709.0
2020-05-11 11:30:00,39.72,39.87,39.71,39.86,126808.0,33.8578,33.9856,33.8492,33.9771,126808.0
2020-05-11 11:40:00,39.87,39.91,39.81,39.87,153863.0,33.9856,34.0197,33.9345,33.9856,153863.0
2020-05-11 11:50:00,39.87,39.94,39.85,39.88,204210.0,33.9856,34.0453,33.9686,33.9941,204210.0
2020-05-11 12:00:00,39.88,39.94,39.83,39.87,166653.0,33.9941,34.0453,33.9515,33.9856,166653.0
2020-05-11 12:10:00,39.88,39.88,39.77,39.82,131552.0,33.9941,33.9941,33.9004,33.943,131552.0
2020-05-11 12:20:00,39.82,40.01,39.78,40.0,254945.0,33.943,34.105,33.9089,34.0964,254945.0
2020-05-11 12:30:00,40.0,40.06,39.9,39.98,234720.0,34.0964,34.1476,34.0112,34.0794,234720.0
2020-05-11 12:40:00,39.98,40.01,39.83,39.83,83971.0,34.0794,34.105,33.9515,33.9515,83971.0
2020-05-11 12:50:00,39.83,39.92,39.83,39.91,88015.0,33.9515,34.0282,33.9515,34.0197,88015.0
2020-05-11 13:00:00,39.91,39.99,39.83,39.98,100427.0,34.0197,34.0879,33.9515,34.0794,100427.0
2020-05-11 13:10:00,39.98,40.0,39.93,39.99,175380.0,34.0794,34.0964,34.0368,34.0879,175380.0
2020-05-11 13:20:00,39.98,39.99,39.92,39.95,116731.0,34.0794,34.0879,34.0282,34.0538,116731.0
2020-05-11 13:30:00,39.96,40.03,39.92,40.01,101602.0,34.0623,34.122,34.0282,34.105,101602.0
2020-05-11 13:40:00,40.01,40.01,39.89,39.98,86159.0,34.105,34.105,34.0027,34.0794,86159.0
2020-05-11 13:50:00,39.98,39.99,39.89,39.9,89494.0,34.0794,34.0879,34.0027,34.0112,89494.0
2020-05-11 14:00:00,39.9,39.92,39.82,39.83,164451.0,34.0112,34.0282,33.943,33.9515,164451.0
2020-05-11 14:10:00,39.83,39.83,39.67,39.7,238387.0,33.9515,33.9515,33.8151,33.8407,238387.0
2020-05-11 14:20:00,39.7,39.73,39.62,39.65,288993.0,33.8407,33.8663,33.7725,33.7981,288993.0
2020-05-11 14:30:00,39.64,39.79,39.63,39.77,153441.0,33.7896,33.9174,33.781,33.9004,153441.0
2020-05-11 14:40:00,39.77,39.81,39.75,39.77,164844.0,33.9004,33.9345,33.8833,33.9004,164844.0
2020-05-11 14:50:00,39.77,39.84,39.76,39.8,151828.0,33.9004,33.96,33.8919,33.9259,151828.0
2020-05-11 15:00:00,39.8,39.87,39.78,39.83,167322.0,33.9259,33.9856,33.9089,33.9515,167322.0
2020-05-11 15:10:00,39.83,39.85,39.79,39.83,249095.0,33.9515,33.9686,33.9174,33.9515,249095.0
2020-05-11 15:20:00,39.82,39.87,39.8,39.84,231872.0,33.943,33.9856,33.9259,33.96,231872.0
2020-05-11 15:30:00,39.83,39.87,39.76,39.82,334277.0,33.9515,33.9856,33.8919,33.943,334277.0
2020-05-11 15:40:00,39.81,39.87,39.79,39.82,378561.0,33.9345,33.9856,33.9174,33.943,378561.0
2020-05-11 15:50:00,39.82,39.86,39.73,39.83,899188.0,33.943,33.9771,33.8663,33.9515,899188.0
2020-05-12 09:30:00,39.97,40.07,39.7,39.93,498434.0,34.0709,34.1561,33.8407,34.0368,498434.0
2020-05-12 09:40:00,39.94,39.97,39.51,39.55,373289.0,34.0453,34.0709,33.6788,33.7128,373289.0
2020-05-12 09:50:00,39.58,39.62,39.35,39.36,238830.0,33.7384,33.7725,33.5424,33.5509,238830.0
2020-05-12 10:00:00,39.36,39.45,39.27,39.35,224429.0,33.5509,33.6276,33.4742,33.5424,224429.0
2020-05-12 10:10:00,39.35,39.39,39.23,39.35,201202.0,33.5424,33.5765,33.4401,33.5424,201202.0
2020-05-12 10:20:00,39.34,39.35,39.06,39.09,189347.0,33.5338,33.5424,33.2952,33.3207,189347.0
2020-05-12 10:30:00,39.09,39.14,38.97,39.02,189188.0,33.3207,33.3634,33.2184,33.2611,189188.0
2020-05-12 10:40:00,39.03,39.09,38.87,38.91,192859.0,33.2696,33.3207,33.1332,33.1673,192859.0
2020-05-12 10:50:00,38.9,38.99,38.81,38.91,479149.0,33.1588,33.2355,33.0821,33.1673,479149.0
2020-05-12 11:00:00,38.92,39.0,38.84,39.0,228299.0,33.1758,33.244,33.1076,33.244,228299.0
2020-05-12 11:10:00,39.0,39.0,38.92,38.94,121522.0,33.244,33.244,33.1758,33.1929,121522.0
2020-05-12 11:20:00,38.94,39.03,38.9,38.98,263821.0,33.1929,33.2696,33.1588,33.227,263821.0
2020-05-12 11:30:00,38.97,39.05,38.84,38.87,242716.0,33.2184,33.2866,33.1076,33.1332,242716.0
2020-05-12 11:40:00,38.87,38.9,38.84,38.88,190847.0,33.1332,33.1588,33.1076,33.1417,190847.0
2020-05-12 11:50:00,38.89,38.95,38.84,38.9,181995.0,33.1503,33.2014,33.1076,33.1588,181995.0
2020-05-12 12:00:00,38.91,38.96,38.85,38.86,168091.0,33.1673,33.2099,33.1162,33.1247,168091.0
2020-05-12 12:10:00,38.86,38.94,38.83,38.93,275300.0,33.1247,33.1929,33.0991,33.1844,275300.0
2020-05-12 12:20:00,38.93,38.97,38.88,38.94,166415.0,33.1844,33.2184,33.1417,33.1929,166415.0
2020-05-12 12:30:00,38.94,38.96,38.87,38.93,147292.0,33.1929,33.2099,33.1332,33.1844,147292.0
2020-05-12 12:40:00,38.93,38.93,38.79,38.8,154228.0,33.1844,33.1844,33.065,33.0735,154228.0
2020-05-12 12:50:00,38.8,38.82,38.71,38.76,160610.0,33.0735,33.0906,32.9968,33.0394,160610.0
2020-05-12 13:00:00,38.76,38.8,38.71,38.72,176962.0,33.0394,33.0735,32.9968,33.0053,176962.0
2020-05-12 13:10:00,38.72,38.73,38.51,38.51,236734.0,33.0053,33.0139,32.8263,32.8263,236734.0
2020-05-12 13:20:00,38.5,38.56,38.41,38.42,220628.0,32.8178,32.869,32.7411,32.7496,220628.0
2020-05-12 13:30:00,38.42,38.53,38.38,38.47,353366.0,32.7496,32.8434,32.7155,32.7922,353366.0
2020-05-12 13:40:00,38.47,38.56,38.46,38.55,209355.0,32.7922,32.869,32.7837,32.8604,209355.0
2020-05-12 13:50:00,38.55,38.62,38.53,38.6,156269.0,32.8604,32.9201,32.8434,32.9031,156269.0
2020-05-12 14:00:00,38.6,38.62,38.42,38.42,135178.0,32.9031,32.9201,32.7496,32.7496,135178.0
2020-05-12 14:10:00,38.42,38.45,38.34,38.42,171976.0,32.7496,32.7752,32.6814,32.7496,171976.0
2020-05-12 14:20:00,38.43,38.49,38.4,38.42,139454.0,32.7581,32.8093,32.7326,32.7496,139454.0
2020-05-12 14:30:00,38.43,38.53,38.38,38.51,132528.0,32.7581,32.8434,32.7155,32.8263,132528.0
2020-05-12 14:40:00,38.5,38.53,38.37,38.51,189427.0,32.8178,32.8434,32.707,32.8263,189427.0
2020-05-12 14:50:00,38.51,38.79,38.51,38.7,360855.0,32.8263,33.065,32.8263,32.9883,360855.0
2020-05-12 15:00:00,38.7,38.86,38.65,38.85,350486.0,32.9883,33.1247,32.9457,33.1162,350486.0
2020-05-12 15:10:00,38.84,38.88,38.72,38.77,257107.0,33.1076,33.1417,33.0053,33.048,257107.0
2020-05-12 15:20:00,38.77,38.83,38.67,38.67,271532.0,33.048,33.0991,32.9627,32.9627,271532.0
2020-05-12 15:30:00,38.66,38.73,38.62,38.7,460309.0,32.9542,33.0139,32.9201,32.9883,460309.0
2020-05-12 15:40:00,38.7,38.7,38.53,38.62,983842.0,32.9883,32.9883,32.8434,32.9201,983842.0
2020-05-12 15:50:00,38.62,38.69,38.41,38.41,1524345.0,32.9201,32.9798,32.7411,32.7411,1524345.0
2020-05-13 09:30:00,38.15,38.28,37.7,37.91,470624.0,32.5195,32.6303,32.1359,32.3149,470624.0
2020-05-13 09:40:00,37.91,38.05,37.77,37.99,315368.0,32.3149,32.4342,32.1956,32.3831,315368.0
2020-05-13 09:50:00,37.98,37.99,37.65,37.78,275469.0,32.3746,32.3831,32.0933,32.2041,275469.0
2020-05-13 10:00:00,37.77,37.94,37.76,37.88,269780.0,32.1956,32.3405,32.187,32.2893,269780.0
2020-05-13 10:10:00,37.88,37.89,37.74,37.75,169247.0,32.2893,32.2978,32.17,32.1785,169247.0
2020-05-13 10:20:00,37.74,37.85,37.64,37.83,201245.0,32.17,32.2637,32.0847,32.2467,201245.0
2020-05-13 10:30:00,37.83,38.0,37.72,37.76,193945.0,32.2467,32.3916,32.1529,32.187,193945.0
2020-05-13 10:40:00,37.77,37.81,37.55,37.55,181336.0,32.1956,32.2297,32.008,32.008,181336.0
2020-05-13 10:50:00,37.56,37.68,37.4,37.42,166438.0,32.0165,32.1188,31.8802,31.8972,166438.0
2020-05-13 11:00:00,37.43,37.5,37.35,37.37,145592.0,31.9057,31.9654,31.8375,31.8546,145592.0
2020-05-13 11:10:00,37.37,37.46,37.24,37.26,164728.0,31.8546,31.9313,31.7438,31.7608,164728.0
2020-05-13 11:20:00,37.26,37.34,37.18,37.3,199221.0,31.7608,31.829,31.6926,31.7949,199221.0
2020-05-13 11:30:00,37.3,37.37,37.13,37.2,136387.0,31.7949,31.8546,31.65,31.7097,136387.0
2020-05-13 11:40:00,37.2,37.22,37.03,37.06,124776.0,31.7097,31.7267,31.5648,31.5903,124776.0
2020-05-13 11:50:00,37.06,37.09,36.88,37.01,235706.0,31.5903,31.6159,31.4369,31.5477,235706.0
2020-05-13 12:00:00,37.01,37.12,36.87,36.94,196832.0,31.5477,31.6415,31.4284,31.4881,196832.0
2020-05-13 12:10:00,36.95,37.02,36.8,36.82,207647.0,31.4966,31.5562,31.3687,31.3858,207647.0
2020-05-13 12:20:00,36.82,37.02,36.81,37.01,249661.0,31.3858,31.5562,31.3772,31.5477,249661.0
2020-05-13 12:30:00,37.01,37.07,36.82,36.86,196504.0,31.5477,31.5989,31.3858,31.4199,196504.0
2020-05-13 12:40:00,36.86,36.86,36.68,36.79,257059.0,31.4199,31.4199,31.2664,31.3602,257059.0
2020-05-13 12:50:00,36.8,36.86,36.7,36.86,162476.0,31.3687,31.4199,31.2835,31.4199,162476.0
2020-05-13 13:00:00,36.86,36.92,36.76,36.77,180605.0,31.4199,31.471,31.3346,31.3431,180605.0
2020-05-13 13:10:00,36.77,37.04,36.77,37.02,228286.0,31.3431,31.5733,31.3431,31.5562,228286.0
2020-05-13 13:20:00,37.02,37.02,36.76,36.84,160327.0,31.5562,31.5562,31.3346,31.4028,160327.0
2020-05-13 13:30:00,36.84,36.92,36.73,36.84,144212.0,31.4028,31.471,31.309,31.4028,144212.0
2020-05-13 13:40:00,36.85,36.88,36.73,36.77,136845.0,31.4113,31.4369,31.309,31.3431,136845.0
2020-05-13 13:50:00,36.77,36.78,36.68,36.76,99646.0,31.3431,31.3517,31.2664,31.3346,99646.0
2020-05-13 14:00:00,36.76,36.79,36.6,36.76,109145.0,31.3346,31.3602,31.1982,31.3346,109145.0
2020-05-13 14:10:00,36.75,36.92,36.72,36.82,98076.0,31.3261,31.471,31.3005,31.3858,98076.0
2020-05-13 14:20:00,36.81,36.89,36.73,36.76,202750.0,31.3772,31.4454,31.309,31.3346,202750.0
2020-05-13 14:30:00,36.76,36.89,36.75,36.81,200201.0,31.3346,31.4454,31.3261,31.3772,200201.0
2020-05-13 14:40:00,36.81,36.91,36.77,36.88,182131.0,31.3772,31.4625,31.3431,31.4369,182131.0
2020-05-13 14:50:00,36.88,36.92,36.82,36.83,166140.0,31.4369,31.471,31.3858,31.3943,166140.0
2020-05-13 15:00:00,36.84,37.03,36.78,36.82,231636.0,31.4028,31.5648,31.3517,31.3858,231636.0
2020-05-13 15:10:00,36.83,36.91,36.81,36.86,248000.0,31.3943,31.4625,31.3772,31.4199,248000.0
2020-05-13 15:20:00,36.85,36.87,36.7,36.79,338168.0,31.4113,31.4284,31.2835,31.3602,338168.0
2020-05-13 15:30:00,36.79,36.93,36.75,36.86,350360.0,31.3602,31.4795,31.3261,31.4199,350360.0
2020-05-13 15:40:00,36.86,36.96,36.74,36.92,567015.0,31.4199,31.5051,31.3176,31.471,567015.0
2020-05-13 15:50:00,36.93,37.08,36.89,36.99,906581.0,31.4795,31.6074,31.4454,31.5307,906581.0
2020-05-14 09:30:00,36.26,36.48,36.16,36.29,630494.0,30.9084,31.0959,30.8232,30.934,630494.0
2020-05-14 09:40:00,36.28,36.3,35.89,35.91,513382.0,30.9255,30.9425,30.593,30.6101,513382.0
2020-05-14 09:50:00,35.91,36.0,35.73,35.76,363100.0,30.6101,30.6868,30.4566,30.4822,363100.0
2020-05-14 10:00:00,35.75,35.91,35.53,35.89,234598.0,30.4737,30.6101,30.2862,30.593,234598.0
2020-05-14 10:10:00,35.89,36.06,35.84,36.02,429547.0,30.593,30.7379,30.5504,30.7038,429547.0
2020-05-14 10:20:00,36.02,36.26,35.95,36.13,386535.0,30.7038,30.9084,30.6442,30.7976,386535.0
2020-05-14 10:30:00,36.13,36.86,36.12,36.82,440479.0,30.7976,31.4199,30.7891,31.3858,440479.0
2020-05-14 10:40:00,36.82,36.97,36.58,36.94,248994.0,31.3858,31.5136,31.1812,31.4881,248994.0
2020-05-14 10:50:00,36.94,37.23,36.87,37.16,496199.0,31.4881,31.7353,31.4284,31.6756,496199.0
2020-05-14 11:00:00,37.16,37.35,37.03,37.29,371863.0,31.6756,31.8375,31.5648,31.7864,371863.0
2020-05-14 11:10:00,37.3,37.45,37.19,37.36,453871.0,31.7949,31.9228,31.7012,31.8461,453871.0
2020-05-14 11:20:00,37.36,37.41,36.98,37.03,604370.0,31.8461,31.8887,31.5222,31.5648,604370.0
2020-05-14 11:30:00,37.02,37.16,36.72,36.76,434346.0,31.5562,31.6756,31.3005,31.3346,434346.0
2020-05-14 11:40:00,36.77,36.84,36.67,36.76,247583.0,31.3431,31.4028,31.2579,31.3346,247583.0
2020-05-14 11:50:00,36.76,37.1,36.75,36.99,193881.0,31.3346,31.6244,31.3261,31.5307,193881.0
2020-05-14 12:00:00,37.0,37.09,36.94,37.01,120359.0,31.5392,31.6159,31.4881,31.5477,120359.0
2020-05-14 12:10:00,37.0,37.18,36.99,37.07,144180.0,31.5392,31.6926,31.5307,31.5989,144180.0
2020-05-14 12:20:00,37.07,37.28,37.05,37.14,119628.0,31.5989,31.7779,31.5818,31.6585,119628.0
2020-05-14 12:30:00,37.13,37.31,37.13,37.25,132185.0,31.65,31.8034,31.65,31.7523,132185.0
2020-05-14 12:40:00,37.24,37.24,37.1,37.12,145877.0,31.7438,31.7438,31.6244,31.6415,145877.0
2020-05-14 12:50:00,37.12,37.56,37.1,37.54,309870.0,31.6415,32.0165,31.6244,31.9995,309870.0
2020-05-14 13:00:00,37.54,37.56,37.36,37.42,302947.0,31.9995,32.0165,31.8461,31.8972,302947.0
2020-05-14 13:10:00,37.43,37.7,37.43,37.69,227050.0,31.9057,32.1359,31.9057,32.1274,227050.0
2020-05-14 13:20:00,37.69,37.94,37.65,37.91,339970.0,32.1274,32.3405,32.0933,32.3149,339970.0
2020-05-14 13:30:00,37.91,37.97,37.69,37.76,231497.0,32.3149,32.366,32.1274,32.187,231497.0
2020-05-14 13:40:00,37.76,37.81,37.67,37.73,225235.0,32.187,32.2297,32.1103,32.1615,225235.0
2020-05-14 13:50:00,37.73,37.78,37.49,37.51,145600.0,32.1615,32.2041,31.9569,31.9739,145600.0
2020-05-14 14:00:00,37.5,37.53,37.36,37.47,165210.0,31.9654,31.991,31.8461,31.9398,165210.0
2020-05-14 14:10:00,37.47,37.6,37.47,37.55,147868.0,31.9398,32.0506,31.9398,32.008,147868.0
2020-05-14 14:20:00,37.55,37.65,37.53,37.62,98571.0,32.008,32.0933,31.991,32.0677,98571.0
2020-05-14 14:30:00,37.62,37.69,37.41,37.41,130702.0,32.0677,32.1274,31.8887,31.8887,130702.0
2020-05-14 14:40:00,37.42,37.54,37.37,37.5,201900.0,31.8972,31.9995,31.8546,31.9654,201900.0
2020-05-14 14:50:00,37.48,37.68,37.46,37.59,115426.0,31.9484,32.1188,31.9313,32.0421,115426.0
2020-05-14 15:00:00,37.59,37.8,37.54,37.77,199387.0,32.0421,32.2211,31.9995,32.1956,199387.0
2020-05-14 15:10:00,37.78,37.79,37.48,37.51,466316.0,32.2041,32.2126,31.9484,31.9739,466316.0
2020-05-14 15:20:00,37.51,37.81,37.46,37.76,468544.0,31.9739,32.2297,31.9313,32.187,468544.0
2020-05-14 15:30:00,37.76,37.8,37.49,37.54,378185.0,32.187,32.2211,31.9569,31.9995,378185.0
2020-05-14 15:40:00,37.53,37.76,37.48,37.67,604774.0,31.991,32.187,31.9484,32.1103,604774.0
2020-05-14 15:50:00,37.7,37.82,37.65,37.81,845788.0,32.1359,32.2382,32.0933,32.2297,845788.0
2020-05-15 09:30:00,37.26,37.45,37.02,37.32,448128.0,31.7608,31.9228,31.5562,31.812,448128.0
2020-05-15 09:40:00,37.31,37.59,37.13,37.38,286029.0,31.8034,32.0421,31.65,31.8631,286029.0
2020-05-15 09:50:00,37.38,37.63,37.36,37.38,197975.0,31.8631,32.0762,31.8461,31.8631,197975.0
2020-05-15 10:00:00,37.38,37.52,37.25,37.52,217260.0,31.8631,31.9825,31.7523,31.9825,217260.0
2020-05-15 10:10:00,37.51,37.8,37.49,37.67,196311.0,31.9739,32.2211,31.9569,32.1103,196311.0
2020-05-15 10:20:00,37.68,37.81,37.58,37.66,248776.0,32.1188,32.2297,32.0336,32.1018,248776.0
2020-05-15 10:30:00,37.66,37.73,37.48,37.6,216210.0,32.1018,32.1615,31.9484,32.0506,216210.0
2020-05-15 10:40:00,37.61,37.63,37.41,37.54,522834.0,32.0592,32.0762,31.8887,31.9995,522834.0
2020-05-15 10:50:00,37.54,37.54,37.29,37.37,213560.0,31.9995,31.9995,31.7864,31.8546,213560.0
2020-05-15 11:00:00,37.36,37.36,37.21,37.34,180461.0,31.8461,31.8461,31.7182,31.829,180461.0
2020-05-15 11:10:00,37.33,37.37,37.2,37.31,160882.0,31.8205,31.8546,31.7097,31.8034,160882.0
2020-05-15 11:20:00,37.3,37.47,37.28,37.39,152042.0,31.7949,31.9398,31.7779,31.8716,152042.0
2020-05-15 11:30:00,37.4,37.46,37.27,37.3,122293.0,31.8802,31.9313,31.7693,31.7949,122293.0
2020-05-15 11:40:00,37.31,37.33,37.2,37.23,141642.0,31.8034,31.8205,31.7097,31.7353,141642.0
2020-05-15 11:50:00,37.23,37.38,37.17,37.33,114455.0,31.7353,31.8631,31.6841,31.8205,114455.0
2020-05-15 12:00:00,37.32,37.53,37.29,37.52,107286.0,31.812,31.991,31.7864,31.9825,107286.0
2020-05-15 12:10:00,37.52,37.53,37.38,37.43,185971.0,31.9825,31.991,31.8631,31.9057,185971.0
2020-05-15 12:20:00,37.43,37.55,37.41,37.47,118753.0,31.9057,32.008,31.8887,31.9398,118753.0
2020-05-15 12:30:00,37.47,37.53,37.45,37.52,177983.0,31.9398,31.991,31.9228,31.9825,177983.0
2020-05-15 12:40:00,37.52,37.58,37.39,37.44,185846.0,31.9825,32.0336,31.8716,31.9143,185846.0
2020-05-15 12:50:00,37.45,37.48,37.33,37.4,71090.0,31.9228,31.9484,31.8205,31.8802,71090.0
2020-05-15 13:00:00,37.4,37.48,37.34,37.37,108135.0,31.8802,31.9484,31.829,31.8546,108135.0
2020-05-15 13:10:00,37.37,37.44,37.28,37.32,93900.0,31.8546,31.9143,31.7779,31.812,93900.0
2020-05-15 13:20:00,37.32,37.4,37.28,37.37,64088.0,31.812,31.8802,31.7779,31.8546,64088.0
2020-05-15 13:30:00,37.36,37.47,37.32,37.42,101047.0,31.8461,31.9398,31.812,31.8972,101047.0
2020-05-15 13:40:00,37.42,37.45,37.3,37.32,62666.0,31.8972,31.9228,31.7949,31.812,62666.0
2020-05-15 13:50:00,37.32,37.43,37.31,37.41,85292.0,31.812,31.9057,31.8034,31.8887,85292.0
2020-05-15 14:00:00,37.41,37.55,37.4,37.52,117553.0,31.8887,32.008,31.8802,31.9825,117553.0
2020-05-15 14:10:00,37.52,37.6,37.46,37.52,126763.0,31.9825,32.0506,31.9313,31.9825,126763.0
2020-05-15 14:20:00,37.52,37.58,37.45,37.51,88779.0,31.9825,32.0336,31.9228,31.9739,88779.0
2020-05-15 14:30:00,37.51,37.55,37.38,37.44,230337.0,31.9739,32.008,31.8631,31.9143,230337.0
2020-05-15 14:40:00,37.45,37.5,37.43,37.44,153651.0,31.9228,31.9654,31.9057,31.9143,153651.0
2020-05-15 14:50:00,37.45,37.52,37.36,37.38,144655.0,31.9228,31.9825,31.8461,31.8631,144655.0
2020-05-15 15:00:00,37.38,37.43,37.33,37.4,204147.0,31.8631,31.9057,31.8205,31.8802,204147.0
2020-05-15 15:10:00,37.39,37.4,37.3,37.33,220420.0,31.8716,31.8802,31.7949,31.8205,220420.0
2020-05-15 15:20:00,37.34,37.41,37.3,37.33,140252.0,31.829,31.8887,31.7949,31.8205,140252.0
2020-05-15 15:30:00,37.33,37.37,37.15,37.18,251640.0,31.8205,31.8546,31.6671,31.6926,251640.0
2020-05-15 15:40:00,37.19,37.25,37.1,37.19,309258.0,31.7012,31.7523,31.6244,31.7012,309258.0
2020-05-15 15:50:00,37.18,37.3,37.08,37.3,564952.0,31.6926,31.7949,31.6074,31.7949,564952.0
2020-05-18 09:30:00,38.92,39.27,38.72,39.2,747036.0,33.1758,33.4742,33.0053,33.4145,747036.0
2020-05-18 09:40:00,39.21,39.35,39.12,39.15,481469.0,33.423,33.5424,33.3463,33.3719,481469.0
2020-05-18 09:50:00,39.16,39.23,39.02,39.13,445575.0,33.3804,33.4401,33.2611,33.3548,445575.0
2020-05-18 10:00:00,39.14,39.25,38.89,38.95,263387.0,33.3634,33.4571,33.1503,33.2014,263387.0
2020-05-18 10:10:00,38.96,39.02,38.68,38.82,241386.0,33.2099,33.2611,32.9712,33.0906,241386.0
2020-05-18 10:20:00,38.82,38.93,38.76,38.77,219820.0,33.0906,33.1844,33.0394,33.048,219820.0
2020-05-18 10:30:00,38.77,39.05,38.76,39.04,223659.0,33.048,33.2866,33.0394,33.2781,223659.0
2020-05-18 10:40:00,39.04,39.27,38.98,39.26,254857.0,33.2781,33.4742,33.227,33.4656,254857.0
2020-05-18 10:50:00,39.25,39.31,39.16,39.2,236138.0,33.4571,33.5083,33.3804,33.4145,236138.0
2020-05-18 11:00:00,39.2,39.44,39.2,39.4,220315.0,33.4145,33.6191,33.4145,33.585,220315.0
2020-05-18 11:10:00,39.4,39.57,39.34,39.57,366121.0,33.585,33.7299,33.5338,33.7299,366121.0
2020-05-18 11:20:00,39.57,39.6,39.51,39.6,192220.0,33.7299,33.7555,33.6788,33.7555,192220.0
2020-05-18 11:30:00,39.6,39.67,39.52,39.59,332123.0,33.7555,33.8151,33.6873,33.7469,332123.0
2020-05-18 11:40:00,39.59,39.71,39.54,39.55,226754.0,33.7469,33.8492,33.7043,33.7128,226754.0
2020-05-18 11:50:00,39.56,39.79,39.55,39.77,225771.0,33.7214,33.9174,33.7128,33.9004,225771.0
2020-05-18 12:00:00,39.76,39.9,39.72,39.82,273793.0,33.8919,34.0112,33.8578,33.943,273793.0
2020-05-18 12:10:00,39.82,39.84,39.73,39.8,110738.0,33.943,33.96,33.8663,33.9259,110738.0
2020-05-18 12:20:00,39.79,39.82,39.7,39.81,201370.0,33.9174,33.943,33.8407,33.9345,201370.0
2020-05-18 12:30:00,39.82,39.85,39.74,39.85,132030.0,33.943,33.9686,33.8748,33.9686,132030.0
2020-05-18 12:40:00,39.86,39.96,39.81,39.88,305562.0,33.9771,34.0623,33.9345,33.9941,305562.0
2020-05-18 12:50:00,39.88,39.97,39.86,39.95,170327.0,33.9941,34.0709,33.9771,34.0538,170327.0
2020-05-18 13:00:00,39.95,40.04,39.94,40.0,153327.0,34.0538,34.1305,34.0453,34.0964,153327.0
2020-05-18 13:10:00,40.0,40.06,39.96,40.06,166952.0,34.0964,34.1476,34.0623,34.1476,166952.0
2020-05-18 13:20:00,40.06,40.13,40.05,40.13,235051.0,34.1476,34.2072,34.1391,34.2072,235051.0
2020-05-18 13:30:00,40.13,40.23,40.07,40.22,310662.0,34.2072,34.2925,34.1561,34.284,310662.0
2020-05-18 13:40:00,40.21,40.4,40.19,40.36,278344.0,34.2754,34.4374,34.2584,34.4033,278344.0
2020-05-18 13:50:00,40.36,40.44,40.33,40.4,206890.0,34.4033,34.4715,34.3777,34.4374,206890.0
2020-05-18 14:00:00,40.41,40.41,40.31,40.33,217416.0,34.4459,34.4459,34.3607,34.3777,217416.0
2020-05-18 14:10:00,40.33,40.37,40.16,40.19,241421.0,34.3777,34.4118,34.2328,34.2584,241421.0
2020-05-18 14:20:00,40.19,40.28,40.16,40.26,135772.0,34.2584,34.3351,34.2328,34.3181,135772.0
2020-05-18 14:30:00,40.26,40.36,40.25,40.35,158690.0,34.3181,34.4033,34.3095,34.3948,158690.0
2020-05-18 14:40:00,40.35,40.45,40.33,40.37,159635.0,34.3948,34.48,34.3777,34.4118,159635.0
2020-05-18 14:50:00,40.36,40.44,40.33,40.43,125379.0,34.4033,34.4715,34.3777,34.463,125379.0
2020-05-18 15:00:00,40.43,40.48,40.38,40.42,215030.0,34.463,34.5056,34.4203,34.4544,215030.0
2020-05-18 15:10:00,40.43,40.43,40.34,40.42,170706.0,34.463,34.463,34.3863,34.4544,170706.0
2020-05-18 15:20:00,40.41,40.42,40.32,40.39,181820.0,34.4459,34.4544,34.3692,34.4289,181820.0
2020-05-18 15:30:00,40.39,40.5,40.36,40.44,288988.0,34.4289,34.5226,34.4033,34.4715,288988.0
2020-05-18 15:40:00,40.45,40.6,40.41,40.54,490329.0,34.48,34.6079,34.4459,34.5567,490329.0
2020-05-18 15:50:00,40.55,40.65,40.24,40.27,1283991.0,34.5653,34.6505,34.301,34.3266,1283991.0
2020-05-19 09:30:00,40.1,40.13,39.66,39.78,429957.0,34.1817,34.2072,33.8066,33.9089,429957.0
2020-05-19 09:40:00,39.77,39.89,39.57,39.58,163797.0,33.9004,34.0027,33.7299,33.7384,163797.0
2020-05-19 09:50:00,39.57,39.84,39.46,39.79,140753.0,33.7299,33.96,33.6361,33.9174,140753.0
2020-05-19 10:00:00,39.78,40.26,39.67,40.24,380638.0,33.9089,34.3181,33.8151,34.301,380638.0
2020-05-19 10:10:00,40.23,40.26,40.02,40.13,250200.0,34.2925,34.3181,34.1135,34.2072,250200.0
2020-05-19 10:20:00,40.12,40.19,40.02,40.07,171832.0,34.1987,34.2584,34.1135,34.1561,171832.0
2020-05-19 10:30:00,40.07,40.13,39.97,40.02,110584.0,34.1561,34.2072,34.0709,34.1135,110584.0
2020-05-19 10:40:00,40.02,40.02,39.78,40.0,159372.0,34.1135,34.1135,33.9089,34.0964,159372.0
2020-05-19 10:50:00,40.01,40.29,40.01,40.2,128140.0,34.105,34.3436,34.105,34.2669,128140.0
2020-05-19 11:00:00,40.2,40.33,40.18,40.24,103750.0,34.2669,34.3777,34.2499,34.301,103750.0
2020-05-19 11:10:00,40.23,40.34,40.13,40.33,231494.0,34.2925,34.3863,34.2072,34.3777,231494.0
2020-05-19 11:20:00,40.34,40.49,40.31,40.42,173223.0,34.3863,34.5141,34.3607,34.4544,173223.0
2020-05-19 11:30:00,40.42,40.53,40.4,40.44,183366.0,34.4544,34.5482,34.4374,34.4715,183366.0
2020-05-19 11:40:00,40.43,40.55,40.36,40.38,134573.0,34.463,34.5653,34.4033,34.4203,134573.0
2020-05-19 11:50:00,40.38,40.4,40.3,40.37,72802.0,34.4203,34.4374,34.3522,34.4118,72802.0
2020-05-19 12:00:00,40.38,40.44,40.34,40.39,83070.0,34.4203,34.4715,34.3863,34.4289,83070.0
2020-05-19 12:10:00,40.4,40.43,40.25,40.29,115661.0,34.4374,34.463,34.3095,34.3436,115661.0
2020-05-19 12:20:00,40.3,40.37,40.22,40.23,160318.0,34.3522,34.4118,34.284,34.2925,160318.0
2020-05-19 12:30:00,40.23,40.26,40.12,40.14,127870.0,34.2925,34.3181,34.1987,34.2158,127870.0
2020-05-19 12:40:00,40.14,40.23,40.14,40.18,85715.0,34.2158,34.2925,34.2158,34.2499,85715.0
2020-05-19 12:50:00,40.19,40.22,40.17,40.19,57719.0,34.2584,34.284,34.2413,34.2584,57719.0
2020-05-19 13:00:00,40.2,40.22,40.15,40.21,72591.0,34.2669,34.284,34.2243,34.2754,72591.0
2020-05-19 13:10:00,40.2,40.22,40.16,40.18,93862.0,34.2669,34.284,34.2328,34.2499,93862.0
2020-05-19 13:20:00,40.18,40.2,40.1,40.19,114534.0,34.2499,34.2669,34.1817,34.2584,114534.0
2020-05-19 13:30:00,40.18,40.29,40.17,40.27,61250.0,34.2499,34.3436,34.2413,34.3266,61250.0
2020-05-19 13:40:00,40.27,40.37,40.26,40.33,66477.0,34.3266,34.4118,34.3181,34.3777,66477.0
2020-05-19 13:50:00,40.33,40.33,40.23,40.26,162297.0,34.3777,34.3777,34.2925,34.3181,162297.0
2020-05-19 14:00:00,40.26,40.28,40.16,40.28,82414.0,34.3181,34.3351,34.2328,34.3351,82414.0
2020-05-19 14:10:00,40.27,40.3,40.22,40.3,62722.0,34.3266,34.3522,34.284,34.3522,62722.0
2020-05-19 14:20:00,40.3,40.34,40.25,40.26,69897.0,34.3522,34.3863,34.3095,34.3181,69897.0
2020-05-19 14:30:00,40.26,40.28,40.22,40.26,63873.0,34.3181,34.3351,34.284,34.3181,63873.0
2020-05-19 14:40:00,40.27,40.35,40.24,40.35,73943.0,34.3266,34.3948,34.301,34.3948,73943.0
2020-05-19 14:50:00,40.34,40.34,39.75,39.83,327152.0,34.3863,34.3863,33.8833,33.9515,327152.0
2020-05-19 15:00:00,39.83,39.95,39.72,39.91,330963.0,33.9515,34.0538,33.8578,34.0197,330963.0
2020-05-19 15:10:00,39.91,40.21,39.88,39.98,209991.0,34.0197,34.2754,33.9941,34.0794,209991.0
2020-05-19 15:20:00,39.98,39.99,39.83,39.9,228725.0,34.0794,34.0879,33.9515,34.0112,228725.0
2020-05-19 15:30:00,39.89,39.89,39.53,39.62,328124.0,34.0027,34.0027,33.6958,33.7725,328124.0
2020-05-19 15:40:00,39.63,39.65,39.35,39.35,451044.0,33.781,33.7981,33.5424,33.5424,451044.0
2020-05-19 15:50:00,39.37,39.52,39.29,39.32,846908.0,33.5594,33.6873,33.4912,33.5168,846908.0
2020-05-20 09:30:00,40.07,40.39,40.03,40.38,303879.0,34.1561,34.4289,34.122,34.4203,303879.0
2020-05-20 09:40:00,40.38,40.73,40.36,40.58,373415.0,34.4203,34.7187,34.4033,34.5908,373415.0
2020-05-20 09:50:00,40.57,40.61,40.33,40.48,246438.0,34.5823,34.6164,34.3777,34.5056,246438.0
2020-05-20 10:00:00,40.47,40.67,40.46,40.54,139280.0,34.4971,34.6675,34.4885,34.5567,139280.0
2020-05-20 10:10:00,40.54,40.87,40.54,40.73,244053.0,34.5567,34.838,34.5567,34.7187,244053.0
2020-05-20 10:20:00,40.73,40.91,40.73,40.83,263706.0,34.7187,34.8721,34.7187,34.8039,263706.0
2020-05-20 10:30:00,40.84,40.87,40.7,40.78,147292.0,34.8125,34.838,34.6931,34.7613,147292.0
2020-05-20 10:40:00,40.79,40.92,40.74,40.83,166706.0,34.7698,34.8806,34.7272,34.8039,166706.0
2020-05-20 10:50:00,40.84,40.94,40.78,40.83,212304.0,34.8125,34.8977,34.7613,34.8039,212304.0
2020-05-20 11:00:00,40.83,40.87,40.71,40.8,240809.0,34.8039,34.838,34.7016,34.7784,240809.0
2020-05-20 11:10:00,40.8,41.0,40.79,40.99,174874.0,34.7784,34.9488,34.7698,34.9403,174874.0
2020-05-20 11:20:00,40.99,41.03,40.82,40.82,281692.0,34.9403,34.9744,34.7954,34.7954,281692.0
2020-05-20 11:30:00,40.82,40.85,40.74,40.81,86045.0,34.7954,34.821,34.7272,34.7869,86045.0
2020-05-20 11:40:00,40.81,40.91,40.79,40.9,107832.0,34.7869,34.8721,34.7698,34.8636,107832.0
2020-05-20 11:50:00,40.9,41.05,40.89,41.04,170696.0,34.8636,34.9915,34.8551,34.9829,170696.0
2020-05-20 12:00:00,41.04,41.05,40.9,40.9,191279.0,34.9829,34.9915,34.8636,34.8636,191279.0
2020-05-20 12:10:00,40.9,40.91,40.73,40.81,168259.0,34.8636,34.8721,34.7187,34.7869,168259.0
2020-05-20 12:20:00,40.82,40.88,40.76,40.88,115775.0,34.7954,34.8466,34.7443,34.8466,115775.0
2020-05-20 12:30:00,40.88,40.93,40.82,40.88,133414.0,34.8466,34.8892,34.7954,34.8466,133414.0
2020-05-20 12:40:00,40.87,40.9,40.71,40.86,167433.0,34.838,34.8636,34.7016,34.8295,167433.0
2020-05-20 12:50:00,40.86,40.94,40.83,40.91,99419.0,34.8295,34.8977,34.8039,34.8721,99419.0
2020-05-20 13:00:00,40.91,40.93,40.77,40.77,305505.0,34.8721,34.8892,34.7528,34.7528,305505.0
2020-05-20 13:10:00,40.78,40.89,40.75,40.89,127995.0,34.7613,34.8551,34.7357,34.8551,127995.0
2020-05-20 13:20:00,40.89,40.91,40.8,40.86,116412.0,34.8551,34.8721,34.7784,34.8295,116412.0
2020-05-20 13:30:00,40.86,40.9,40.78,40.84,177487.0,34.8295,34.8636,34.7613,34.8125,177487.0
2020-05-20 13:40:00,40.85,41.03,40.83,41.02,150278.0,34.821,34.9744,34.8039,34.9659,150278.0
2020-05-20 13:50:00,41.01,41.07,40.95,40.99,159064.0,34.9574,35.0085,34.9062,34.9403,159064.0
2020-05-20 14:00:00,40.98,41.04,40.83,40.92,173549.0,34.9318,34.9829,34.8039,34.8806,173549.0
2020-05-20 14:10:00,40.92,41.02,40.91,40.98,291302.0,34.8806,34.9659,34.8721,34.9318,291302.0
2020-05-20 14:20:00,40.98,41.06,40.96,41.0,142817.0,34.9318,35.0,34.9147,34.9488,142817.0
2020-05-20 14:30:00,41.0,41.08,40.98,40.99,148755.0,34.9488,35.017,34.9318,34.9403,148755.0
2020-05-20 14:40:00,41.0,41.06,40.94,41.04,163982.0,34.9488,35.0,34.8977,34.9829,163982.0
2020-05-20 14:50:00,41.04,41.16,41.04,41.09,235139.0,34.9829,35.0852,34.9829,35.0256,235139.0
2020-05-20 15:00:00,41.09,41.17,41.04,41.1,178763.0,35.0256,35.0938,34.9829,35.0341,178763.0
2020-05-20 15:10:00,41.09,41.13,40.98,41.04,211257.0,35.0256,35.0597,34.9318,34.9829,211257.0
2020-05-20 15:20:00,41.05,41.2,41.04,41.2,280095.0,34.9915,35.1193,34.9829,35.1193,280095.0
2020-05-20 15:30:00,41.19,41.24,41.14,41.19,426474.0,35.1108,35.1534,35.0682,35.1108,426474.0
2020-05-20 15:40:00,41.19,41.25,41.12,41.14,582814.0,35.1108,35.1619,35.0511,35.0682,582814.0
2020-05-20 15:50:00,41.14,41.21,40.98,41.06,1204284.0,35.0682,35.1278,34.9318,35.0,1204284.0
2020-05-21 09:30:00,40.77,40.85,40.59,40.82,436325.0,34.7528,34.821,34.5994,34.7954,436325.0
2020-05-21 09:40:00,40.81,40.93,40.7,40.79,172953.0,34.7869,34.8892,34.6931,34.7698,172953.0
2020-05-21 09:50:00,40.77,40.78,40.46,40.66,179873.0,34.7528,34.7613,34.4885,34.659,179873.0
2020-05-21 10:00:00,40.64,40.75,40.55,40.65,156654.0,34.642,34.7357,34.5653,34.6505,156654.0
2020-05-21 10:10:00,40.66,40.73,40.53,40.57,178325.0,34.659,34.7187,34.5482,34.5823,178325.0
2020-05-21 10:20:00,40.57,40.67,40.45,40.49,147036.0,34.5823,34.6675,34.48,34.5141,147036.0
2020-05-21 10:30:00,40.47,40.47,40.11,40.12,219600.0,34.4971,34.4971,34.1902,34.1987,219600.0
2020-05-21 10:40:00,40.11,40.29,40.08,40.2,296121.0,34.1902,34.3436,34.1646,34.2669,296121.0
2020-05-21 10:50:00,40.21,40.24,40.14,40.16,118768.0,34.2754,34.301,34.2158,34.2328,118768.0
2020-05-21 11:00:00,40.14,40.16,40.03,40.08,221263.0,34.2158,34.2328,34.122,34.1646,221263.0
2020-05-21 11:10:00,40.07,40.16,40.03,40.04,176498.0,34.1561,34.2328,34.122,34.1305,176498.0
2020-05-21 11:20:00,40.04,40.08,39.84,39.97,250500.0,34.1305,34.1646,33.96,34.0709,250500.0
2020-05-21 11:30:00,39.97,40.17,39.95,40.16,185556.0,34.0709,34.2413,34.0538,34.2328,185556.0
2020-05-21 11:40:00,40.16,40.25,40.14,40.17,248619.0,34.2328,34.3095,34.2158,34.2413,248619.0
2020-05-21 11:50:00,40.17,40.27,40.17,40.22,222085.0,34.2413,34.3266,34.2413,34.284,222085.0
2020-05-21 12:00:00,40.23,40.34,40.22,40.27,198104.0,34.2925,34.3863,34.284,34.3266,198104.0
2020-05-21 12:10:00,40.28,40.5,40.23,40.39,452861.0,34.3351,34.5226,34.2925,34.4289,452861.0
2020-05-21 12:20:00,40.38,40.51,40.37,40.4,165485.0,34.4203,34.5312,34.4118,34.4374,165485.0
2020-05-21 12:30:00,40.4,40.42,40.28,40.3,171783.0,34.4374,34.4544,34.3351,34.3522,171783.0
2020-05-21 12:40:00,40.3,40.41,40.3,40.38,125174.0,34.3522,34.4459,34.3522,34.4203,125174.0
2020-05-21 12:50:00,40.38,40.38,40.27,40.29,109537.0,34.4203,34.4203,34.3266,34.3436,109537.0
2020-05-21 13:00:00,40.29,40.44,40.22,40.33,151158.0,34.3436,34.4715,34.284,34.3777,151158.0
2020-05-21 13:10:00,40.33,40.38,40.27,40.3,112309.0,34.3777,34.4203,34.3266,34.3522,112309.0
2020-05-21 13:20:00,40.3,40.35,40.25,40.34,101150.0,34.3522,34.3948,34.3095,34.3863,101150.0
2020-05-21 13:30:00,40.33,40.36,40.26,40.31,115473.0,34.3777,34.4033,34.3181,34.3607,115473.0
2020-05-21 13:40:00,40.3,40.37,40.26,40.34,76072.0,34.3522,34.4118,34.3181,34.3863,76072.0
2020-05-21 13:50:00,40.34,40.41,40.32,40.38,80893.0,34.3863,34.4459,34.3692,34.4203,80893.0
2020-05-21 14:00:00,40.38,40.5,40.36,40.48,121358.0,34.4203,34.5226,34.4033,34.5056,121358.0
2020-05-21 14:10:00,40.47,40.5,40.44,40.49,95094.0,34.4971,34.5226,34.4715,34.5141,95094.0
2020-05-21 14:20:00,40.48,40.54,40.47,40.5,84041.0,34.5056,34.5567,34.4971,34.5226,84041.0
2020-05-21 14:30:00,40.5,40.51,40.27,40.32,141368.0,34.5226,34.5312,34.3266,34.3692,141368.0
2020-05-21 14:40:00,40.33,40.41,40.21,40.26,127377.0,34.3777,34.4459,34.2754,34.3181,127377.0
2020-05-21 14:50:00,40.26,40.3,40.17,40.17,109720.0,34.3181,34.3522,34.2413,34.2413,109720.0
2020-05-21 15:00:00,40.17,40.3,40.17,40.3,131832.0,34.2413,34.3522,34.2413,34.3522,131832.0
2020-05-21 15:10:00,40.3,40.33,40.22,40.31,134545.0,34.3522,34.3777,34.284,34.3607,134545.0
2020-05-21 15:20:00,40.32,40.39,40.3,40.3,126365.0,34.3692,34.4289,34.3522,34.3522,126365.0
2020-05-21 15:30:00,40.3,40.33,40.19,40.2,290490.0,34.3522,34.3777,34.2584,34.2669,290490.0
2020-05-21 15:40:00,40.19,40.31,40.14,40.26,278406.0,34.2584,34.3607,34.2158,34.3181,278406.0
2020-05-21 15:50:00,40.27,40.41,40.22,40.3,748237.0,34.3266,34.4459,34.284,34.3522,748237.0
2020-05-22 09:30:00,40.23,40.54,40.14,40.19,324282.0,34.2925,34.5567,34.2158,34.2584,324282.0
2020-05-22 09:40:00,40.18,40.3,39.94,40.08,234192.0,34.2499,34.3522,34.0453,34.1646,234192.0
2020-05-22 09:50:00,40.08,40.1,39.8,40.03,294722.0,34.1646,34.1817,33.9259,34.122,294722.0
2020-05-22 10:00:00,40.02,40.03,39.83,39.94,149326.0,34.1135,34.122,33.9515,34.0453,149326.0
2020-05-22 10:10:00,39.94,40.0,39.81,39.98,181750.0,34.0453,34.0964,33.9345,34.0794,181750.0
2020-05-22 10:20:00,39.98,40.05,39.93,40.04,111297.0,34.0794,34.1391,34.0368,34.1305,111297.0
2020-05-22 10:30:00,40.05,40.16,39.98,40.01,80147.0,34.1391,34.2328,34.0794,34.105,80147.0
2020-05-22 10:40:00,40.01,40.03,39.86,39.86,78742.0,34.105,34.122,33.9771,33.9771,78742.0
2020-05-22 10:50:00,39.84,39.96,39.81,39.87,87173.0,33.96,34.0623,33.9345,33.9856,87173.0
2020-05-22 11:00:00,39.87,40.03,39.87,39.98,70104.0,33.9856,34.122,33.9856,34.0794,70104.0
2020-05-22 11:10:00,39.98,40.0,39.93,40.0,62857.0,34.0794,34.0964,34.0368,34.0964,62857.0
2020-05-22 11:20:00,40.0,40.01,39.89,39.98,68304.0,34.0964,34.105,34.0027,34.0794,68304.0
2020-05-22 11:30:00,39.99,40.1,39.98,40.09,61275.0,34.0879,34.1817,34.0794,34.1731,61275.0
2020-05-22 11:40:00,40.08,40.15,40.03,40.15,61788.0,34.1646,34.2243,34.122,34.2243,61788.0
2020-05-22 11:50:00,40.15,40.2,40.12,40.17,109522.0,34.2243,34.2669,34.1987,34.2413,109522.0
2020-05-22 12:00:00,40.18,40.2,40.15,40.18,105365.0,34.2499,34.2669,34.2243,34.2499,105365.0
2020-05-22 12:10:00,40.19,40.19,40.12,40.17,59756.0,34.2584,34.2584,34.1987,34.2413,59756.0
2020-05-22 12:20:00,40.18,40.22,40.14,40.22,97718.0,34.2499,34.284,34.2158,34.284,97718.0
2020-05-22 12:30:00,40.22,40.29,40.21,40.28,90031.0,34.284,34.3436,34.2754,34.3351,90031.0
2020-05-22 12:40:00,40.27,40.3,40.25,40.29,75115.0,34.3266,34.3522,34.3095,34.3436,75115.0
2020-05-22 12:50:00,40.29,40.34,40.28,40.32,117294.0,34.3436,34.3863,34.3351,34.3692,117294.0
2020-05-22 13:00:00,40.32,40.33,40.2,40.2,63863.0,34.3692,34.3777,34.2669,34.2669,63863.0
2020-05-22 13:10:00,40.2,40.22,40.18,40.2,117446.0,34.2669,34.284,34.2499,34.2669,117446.0
2020-05-22 13:20:00,40.2,40.28,40.19,40.26,100658.0,34.2669,34.3351,34.2584,34.3181,100658.0
2020-05-22 13:30:00,40.25,40.26,40.2,40.23,66412.0,34.3095,34.3181,34.2669,34.2925,66412.0
2020-05-22 13:40:00,40.23,40.25,40.18,40.23,78894.0,34.2925,34.3095,34.2499,34.2925,78894.0
2020-05-22 13:50:00,40.22,40.28,40.19,40.26,49480.0,34.284,34.3351,34.2584,34.3181,49480.0
2020-05-22 14:00:00,40.26,40.35,40.24,40.28,94434.0,34.3181,34.3948,34.301,34.3351,94434.0
2020-05-22 14:10:00,40.27,40.29,40.18,40.18,80420.0,34.3266,34.3436,34.2499,34.2499,80420.0
2020-05-22 14:20:00,40.19,40.2,40.14,40.2,65108.0,34.2584,34.2669,34.2158,34.2669,65108.0
2020-05-22 14:30:00,40.19,40.2,40.15,40.19,38366.0,34.2584,34.2669,34.2243,34.2584,38366.0
2020-05-22 14:40:00,40.18,40.2,40.07,40.08,81756.0,34.2499,34.2669,34.1561,34.1646,81756.0
2020-05-22 14:50:00,40.07,40.08,40.02,40.07,112432.0,34.1561,34.1646,34.1135,34.1561,112432.0
2020-05-22 15:00:00,40.07,40.12,40.02,40.11,151411.0,34.1561,34.1987,34.1135,34.1902,151411.0
2020-05-22 15:10:00,40.11,40.13,40.06,40.07,174483.0,34.1902,34.2072,34.1476,34.1561,174483.0
2020-05-22 15:20:00,40.07,40.08,39.97,40.02,262143.0,34.1561,34.1646,34.0709,34.1135,262143.0
2020-05-22 15:30:00,40.02,40.1,39.99,40.04,187380.0,34.1135,34.1817,34.0879,34.1305,187380.0
2020-05-22 15:40:00,40.04,40.13,39.96,40.12,200134.0,34.1305,34.2072,34.0623,34.1987,200134.0
2020-05-22 15:50:00,40.12,40.2,40.02,40.12,572865.0,34.1987,34.2669,34.1135,34.1987,572865.0
2020-05-26 09:30:00,41.87,42.09,41.55,42.04,763226.0,35.6904,35.878,35.4177,35.8353,763226.0
2020-05-26 09:40:00,42.04,42.29,42.04,42.2,383356.0,35.8353,36.0485,35.8353,35.9717,383356.0
2020-05-26 09:50:00,42.2,42.4,42.19,42.33,304220.0,35.9717,36.1422,35.9632,36.0825,304220.0
2020-05-26 10:00:00,42.33,42.39,42.11,42.19,438695.0,36.0825,36.1337,35.895,35.9632,438695.0
2020-05-26 10:10:00,42.19,42.29,42.1,42.23,524609.0,35.9632,36.0485,35.8865,35.9973,524609.0
2020-05-26 10:20:00,42.24,42.57,42.24,42.54,358772.0,36.0058,36.2871,36.0058,36.2616,358772.0
2020-05-26 10:30:00,42.53,42.76,42.51,42.62,328417.0,36.253,36.4491,36.236,36.3297,328417.0
2020-05-26 10:40:00,42.63,42.7,42.59,42.65,388871.0,36.3383,36.3979,36.3042,36.3553,388871.0
2020-05-26 10:50:00,42.65,42.88,42.62,42.87,333133.0,36.3553,36.5514,36.3297,36.5429,333133.0
2020-05-26 11:00:00,42.87,43.06,42.84,42.9,348044.0,36.5429,36.7048,36.5173,36.5684,348044.0
2020-05-26 11:10:00,42.89,42.98,42.86,42.89,316667.0,36.5599,36.6366,36.5343,36.5599,316667.0
2020-05-26 11:20:00,42.89,42.92,42.61,42.76,244822.0,36.5599,36.5855,36.3212,36.4491,244822.0
2020-05-26 11:30:00,42.76,42.82,42.68,42.8,338269.0,36.4491,36.5002,36.3809,36.4832,338269.0
2020-05-26 11:40:00,42.81,42.86,42.76,42.86,273100.0,36.4917,36.5343,36.4491,36.5343,273100.0
2020-05-26 11:50:00,42.86,42.89,42.7,42.83,453334.0,36.5343,36.5599,36.3979,36.5088,453334.0
2020-05-26 12:00:00,42.83,42.84,42.69,42.72,660528.0,36.5088,36.5173,36.3894,36.415,660528.0
2020-05-26 12:10:00,42.72,42.84,42.69,42.79,284950.0,36.415,36.5173,36.3894,36.4747,284950.0
2020-05-26 12:20:00,42.79,42.82,42.72,42.74,104565.0,36.4747,36.5002,36.415,36.432,104565.0
2020-05-26 12:30:00,42.74,42.79,42.74,42.77,102380.0,36.432,36.4747,36.432,36.4576,102380.0
2020-05-26 12:40:00,42.77,42.82,42.76,42.78,122140.0,36.4576,36.5002,36.4491,36.4661,122140.0
2020-05-26 12:50:00,42.79,42.97,42.75,42.95,207448.0,36.4747,36.6281,36.4406,36.611,207448.0
2020-05-26 13:00:00,42.95,43.27,42.92,43.23,356224.0,36.611,36.8838,36.5855,36.8497,356224.0
2020-05-26 13:10:00,43.23,43.34,43.19,43.29,194758.0,36.8497,36.9435,36.8156,36.9009,194758.0
2020-05-26 13:20:00,43.3,43.42,43.28,43.39,219012.0,36.9094,37.0117,36.8923,36.9861,219012.0
2020-05-26 13:30:00,43.39,43.43,43.28,43.4,291115.0,36.9861,37.0202,36.8923,36.9946,291115.0
2020-05-26 13:40:00,43.4,43.52,43.38,43.51,309445.0,36.9946,37.0969,36.9776,37.0884,309445.0
2020-05-26 13:50:00,43.52,43.62,43.5,43.52,416918.0,37.0969,37.1822,37.0799,37.0969,416918.0
2020-05-26 14:00:00,43.53,43.59,43.42,43.48,260872.0,37.1054,37.1566,37.0117,37.0628,260872.0
2020-05-26 14:10:00,43.49,43.5,43.38,43.41,200836.0,37.0713,37.0799,36.9776,37.0032,200836.0
2020-05-26 14:20:00,43.41,43.49,43.38,43.47,264452.0,37.0032,37.0713,36.9776,37.0543,264452.0
2020-05-26 14:30:00,43.47,43.48,43.33,43.34,194665.0,37.0543,37.0628,36.935,36.9435,194665.0
2020-05-26 14:40:00,43.34,43.34,43.27,43.33,177192.0,36.9435,36.9435,36.8838,36.935,177192.0
2020-05-26 14:50:00,43.33,43.39,43.32,43.32,206184.0,36.935,36.9861,36.9264,36.9264,206184.0
2020-05-26 15:00:00,43.32,43.36,43.25,43.33,198910.0,36.9264,36.9605,36.8668,36.935,198910.0
2020-05-26 15:10:00,43.32,43.5,43.32,43.5,434776.0,36.9264,37.0799,36.9264,37.0799,434776.0
2020-05-26 15:20:00,43.5,43.64,43.47,43.62,463923.0,37.0799,37.1992,37.0543,37.1822,463923.0
2020-05-26 15:30:00,43.62,43.79,43.55,43.68,767488.0,37.1822,37.3271,37.1225,37.2333,767488.0
2020-05-26 15:40:00,43.69,43.78,43.48,43.58,1377612.0,37.2418,37.3185,37.0628,37.1481,1377612.0
2020-05-26 15:50:00,43.58,43.73,43.39,43.69,2130785.0,37.1481,37.2759,36.9861,37.2418,2130785.0
2020-05-27 09:30:00,45.78,46.31,45.55,45.86,1565571.0,39.0234,39.4751,38.8273,39.0916,1565571.0
2020-05-27 09:40:00,45.87,46.13,45.85,45.87,968860.0,39.1001,39.3217,39.083,39.1001,968860.0
2020-05-27 09:50:00,45.87,46.07,45.6,45.61,1051210.0,39.1001,39.2706,38.8699,38.8785,1051210.0
2020-05-27 10:00:00,45.61,45.96,45.51,45.93,751598.0,38.8785,39.1768,38.7932,39.1512,751598.0
2020-05-27 10:10:00,45.93,46.36,45.9,46.27,865227.0,39.1512,39.5178,39.1257,39.441,865227.0
2020-05-27 10:20:00,46.27,46.27,45.97,46.04,520998.0,39.441,39.441,39.1853,39.245,520998.0
2020-05-27 10:30:00,46.03,46.03,45.77,45.86,630295.0,39.2365,39.2365,39.0148,39.0916,630295.0
2020-05-27 10:40:00,45.85,45.9,45.34,45.34,891776.0,39.083,39.1257,38.6483,38.6483,891776.0
2020-05-27 10:50:00,45.33,45.69,45.31,45.68,583371.0,38.6398,38.9466,38.6227,38.9381,583371.0
2020-05-27 11:00:00,45.69,45.87,45.64,45.8,443788.0,38.9466,39.1001,38.904,39.0404,443788.0
2020-05-27 11:10:00,45.79,45.89,45.72,45.84,478565.0,39.0319,39.1171,38.9722,39.0745,478565.0
2020-05-27 11:20:00,45.83,45.84,45.7,45.82,722669.0,39.066,39.0745,38.9552,39.0575,722669.0
2020-05-27 11:30:00,45.82,45.99,45.65,45.82,490719.0,39.0575,39.2024,38.9126,39.0575,490719.0
2020-05-27 11:40:00,45.82,46.0,45.79,45.97,356150.0,39.0575,39.2109,39.0319,39.1853,356150.0
2020-05-27 11:50:00,45.96,46.0,45.83,45.98,217840.0,39.1768,39.2109,39.066,39.1938,217840.0
2020-05-27 12:00:00,45.99,46.0,45.85,45.97,197590.0,39.2024,39.2109,39.083,39.1853,197590.0
2020-05-27 12:10:00,45.96,45.99,45.86,45.98,234752.0,39.1768,39.2024,39.0916,39.1938,234752.0
2020-05-27 12:20:00,45.97,46.0,45.88,45.91,369587.0,39.1853,39.2109,39.1086,39.1342,369587.0
2020-05-27 12:30:00,45.91,46.03,45.88,45.96,409537.0,39.1342,39.2365,39.1086,39.1768,409537.0
2020-05-27 12:40:00,45.96,46.1,45.91,46.06,424151.0,39.1768,39.2961,39.1342,39.262,424151.0
2020-05-27 12:50:00,46.06,46.19,45.96,45.98,229067.0,39.262,39.3729,39.1768,39.1938,229067.0
2020-05-27 13:00:00,45.98,46.05,45.83,45.97,229088.0,39.1938,39.2535,39.066,39.1853,229088.0
2020-05-27 13:10:00,45.97,46.0,45.9,45.98,249513.0,39.1853,39.2109,39.1257,39.1938,249513.0
2020-05-27 13:20:00,45.99,46.16,45.94,46.15,294491.0,39.2024,39.3473,39.1598,39.3388,294491.0
2020-05-27 13:30:00,46.15,46.28,46.08,46.18,512239.0,39.3388,39.4496,39.2791,39.3643,512239.0
2020-05-27 13:40:00,46.18,46.2,46.02,46.05,209577.0,39.3643,39.3814,39.2279,39.2535,209577.0
2020-05-27 13:50:00,46.05,46.15,45.97,45.99,412367.0,39.2535,39.3388,39.1853,39.2024,412367.0
2020-05-27 14:00:00,46.0,46.18,45.99,46.13,252438.0,39.2109,39.3643,39.2024,39.3217,252438.0
2020-05-27 14:10:00,46.13,46.28,46.12,46.16,286588.0,39.3217,39.4496,39.3132,39.3473,286588.0
2020-05-27 14:20:00,46.16,46.18,46.02,46.02,278340.0,39.3473,39.3643,39.2279,39.2279,278340.0
2020-05-27 14:30:00,46.03,46.13,45.99,46.07,242454.0,39.2365,39.3217,39.2024,39.2706,242454.0
2020-05-27 14:40:00,46.07,46.2,46.02,46.09,302964.0,39.2706,39.3814,39.2279,39.2876,302964.0
2020-05-27 14:50:00,46.09,46.32,46.09,46.31,342883.0,39.2876,39.4837,39.2876,39.4751,342883.0
2020-05-27 15:00:00,46.31,46.41,46.16,46.17,288894.0,39.4751,39.5604,39.3473,39.3558,288894.0
2020-05-27 15:10:00,46.17,46.3,46.17,46.21,271148.0,39.3558,39.4666,39.3558,39.3899,271148.0
2020-05-27 15:20:00,46.2,46.27,46.15,46.23,429920.0,39.3814,39.441,39.3388,39.407,429920.0
2020-05-27 15:30:00,46.23,46.5,46.19,46.45,767098.0,39.407,39.6371,39.3729,39.5945,767098.0
2020-05-27 15:40:00,46.45,46.71,46.42,46.65,981640.0,39.5945,39.8161,39.5689,39.765,981640.0
2020-05-27 15:50:00,46.66,46.92,46.61,46.88,2136537.0,39.7735,39.9951,39.7309,39.961,2136537.0
2020-05-28 09:30:00,47.25,47.32,46.14,46.26,808516.0,40.2764,40.3361,39.3302,39.4325,808516.0
2020-05-28 09:40:00,46.25,46.53,46.06,46.11,341641.0,39.424,39.6627,39.262,39.3047,341641.0
2020-05-28 09:50:00,46.1,46.38,46.04,46.38,297184.0,39.2961,39.5348,39.245,39.5348,297184.0
2020-05-28 10:00:00,46.38,46.39,45.72,45.8,423578.0,39.5348,39.5433,38.9722,39.0404,423578.0
2020-05-28 10:10:00,45.8,45.96,45.46,45.54,432535.0,39.0404,39.1768,38.7506,38.8188,432535.0
2020-05-28 10:20:00,45.54,45.7,45.33,45.48,297057.0,38.8188,38.9552,38.6398,38.7676,297057.0
2020-05-28 10:30:00,45.49,45.58,45.37,45.53,303822.0,38.7762,38.8529,38.6739,38.8103,303822.0
2020-05-28 10:40:00,45.51,45.58,45.41,45.48,305501.0,38.7932,38.8529,38.708,38.7676,305501.0
2020-05-28 10:50:00,45.48,45.54,45.37,45.46,266114.0,38.7676,38.8188,38.6739,38.7506,266114.0
2020-05-28 11:00:00,45.45,45.49,45.28,45.3,257665.0,38.7421,38.7762,38.5972,38.6142,257665.0
2020-05-28 11:10:00,45.3,45.51,45.28,45.46,225461.0,38.6142,38.7932,38.5972,38.7506,225461.0
2020-05-28 11:20:00,45.45,45.51,45.32,45.51,232851.0,38.7421,38.7932,38.6313,38.7932,232851.0
2020-05-28 11:30:00,45.5,45.56,45.26,45.31,375648.0,38.7847,38.8358,38.5801,38.6227,375648.0
2020-05-28 11:40:00,45.31,45.39,45.24,45.27,273532.0,38.6227,38.6909,38.5631,38.5886,273532.0
2020-05-28 11:50:00,45.27,45.33,45.16,45.17,384853.0,38.5886,38.6398,38.4949,38.5034,384853.0
2020-05-28 12:00:00,45.17,45.33,45.07,45.13,530273.0,38.5034,38.6398,38.4182,38.4693,530273.0
2020-05-28 12:10:00,45.13,45.18,45.04,45.06,334181.0,38.4693,38.5119,38.3926,38.4096,334181.0
2020-05-28 12:20:00,45.06,45.24,45.04,45.18,372120.0,38.4096,38.5631,38.3926,38.5119,372120.0
2020-05-28 12:30:00,45.19,45.33,45.14,45.3,190266.0,38.5204,38.6398,38.4778,38.6142,190266.0
2020-05-28 12:40:00,45.3,45.34,45.18,45.26,265650.0,38.6142,38.6483,38.5119,38.5801,265650.0
2020-05-28 12:50:00,45.26,45.28,45.1,45.2,201643.0,38.5801,38.5972,38.4437,38.529,201643.0
2020-05-28 13:00:00,45.2,45.27,45.13,45.16,224236.0,38.529,38.5886,38.4693,38.4949,224236.0
2020-05-28 13:10:00,45.15,45.19,45.0,45.01,215386.0,38.4863,38.5204,38.3585,38.367,215386.0
2020-05-28 13:20:00,45.01,45.1,44.97,45.09,207198.0,38.367,38.4437,38.3329,38.4352,207198.0
2020-05-28 13:30:00,45.08,45.14,45.02,45.09,213115.0,38.4267,38.4778,38.3755,38.4352,213115.0
2020-05-28 13:40:00,45.09,45.11,44.88,44.95,293954.0,38.4352,38.4523,38.2562,38.3159,293954.0
2020-05-28 13:50:00,44.94,45.05,44.86,44.98,226701.0,38.3073,38.4011,38.2391,38.3414,226701.0
2020-05-28 14:00:00,44.98,45.01,44.82,44.97,262725.0,38.3414,38.367,38.2051,38.3329,262725.0
2020-05-28 14:10:00,44.96,45.02,44.89,44.97,215254.0,38.3244,38.3755,38.2647,38.3329,215254.0
2020-05-28 14:20:00,44.97,45.01,44.85,44.88,233337.0,38.3329,38.367,38.2306,38.2562,233337.0
2020-05-28 14:30:00,44.9,45.04,44.9,44.95,289112.0,38.2732,38.3926,38.2732,38.3159,289112.0
2020-05-28 14:40:00,44.96,45.0,44.87,45.0,234480.0,38.3244,38.3585,38.2477,38.3585,234480.0
2020-05-28 14:50:00,45.0,45.07,44.93,45.04,236698.0,38.3585,38.4182,38.2988,38.3926,236698.0
2020-05-28 15:00:00,45.03,45.1,44.99,45.07,334071.0,38.3841,38.4437,38.35,38.4182,334071.0
2020-05-28 15:10:00,45.07,45.2,45.0,45.05,558406.0,38.4182,38.529,38.3585,38.4011,558406.0
2020-05-28 15:20:00,45.05,45.08,44.86,44.86,316430.0,38.4011,38.4267,38.2391,38.2391,316430.0
2020-05-28 15:30:00,44.86,44.93,44.66,44.66,514679.0,38.2391,38.2988,38.0687,38.0687,514679.0
2020-05-28 15:40:00,44.66,44.68,44.38,44.39,737191.0,38.0687,38.0857,37.83,37.8385,737191.0
2020-05-28 15:50:00,44.38,44.6,44.27,44.41,1568919.0,37.83,38.0175,37.7362,37.8556,1568919.0
2020-05-29 09:30:00,44.01,44.25,43.52,44.13,631740.0,37.5146,37.7192,37.0969,37.6169,631740.0
2020-05-29 09:40:00,44.13,44.37,43.92,44.25,325396.0,37.6169,37.8215,37.4379,37.7192,325396.0
2020-05-29 09:50:00,44.22,44.33,44.01,44.18,210032.0,37.6936,37.7874,37.5146,37.6595,210032.0
2020-05-29 10:00:00,44.18,44.33,44.11,44.19,188017.0,37.6595,37.7874,37.5998,37.668,188017.0
2020-05-29 10:10:00,44.2,44.69,44.19,44.66,202958.0,37.6766,38.0942,37.668,38.0687,202958.0
2020-05-29 10:20:00,44.66,44.79,44.48,44.66,254930.0,38.0687,38.1795,37.9152,38.0687,254930.0
2020-05-29 10:30:00,44.66,44.72,44.38,44.4,198472.0,38.0687,38.1198,37.83,37.847,198472.0
2020-05-29 10:40:00,44.4,44.52,44.37,44.45,285691.0,37.847,37.9493,37.8215,37.8897,285691.0
2020-05-29 10:50:00,44.46,44.55,44.31,44.39,360187.0,37.8982,37.9749,37.7703,37.8385,360187.0
2020-05-29 11:00:00,44.38,44.48,44.35,44.39,114066.0,37.83,37.9152,37.8044,37.8385,114066.0
2020-05-29 11:10:00,44.39,44.48,44.25,44.33,114633.0,37.8385,37.9152,37.7192,37.7874,114633.0
2020-05-29 11:20:00,44.33,44.43,44.2,44.22,189728.0,37.7874,37.8726,37.6766,37.6936,189728.0
2020-05-29 11:30:00,44.22,44.4,44.16,44.34,122686.0,37.6936,37.847,37.6425,37.7959,122686.0
2020-05-29 11:40:00,44.35,44.37,44.23,44.34,82971.0,37.8044,37.8215,37.7021,37.7959,82971.0
2020-05-29 11:50:00,44.34,44.42,44.31,44.34,148908.0,37.7959,37.8641,37.7703,37.7959,148908.0
2020-05-29 12:00:00,44.34,44.39,44.3,44.31,65903.0,37.7959,37.8385,37.7618,37.7703,65903.0
2020-05-29 12:10:00,44.31,44.35,44.19,44.21,101557.0,37.7703,37.8044,37.668,37.6851,101557.0
2020-05-29 12:20:00,44.21,44.26,44.16,44.22,132878.0,37.6851,37.7277,37.6425,37.6936,132878.0
2020-05-29 12:30:00,44.21,44.28,44.12,44.27,510097.0,37.6851,37.7447,37.6084,37.7362,510097.0
2020-05-29 12:40:00,44.27,44.27,44.01,44.07,122362.0,37.7362,37.7362,37.5146,37.5657,122362.0
2020-05-29 12:50:00,44.06,44.33,43.87,44.19,408155.0,37.5572,37.7874,37.3953,37.668,408155.0
2020-05-29 13:00:00,44.19,44.24,44.11,44.19,100108.0,37.668,37.7107,37.5998,37.668,100108.0
2020-05-29 13:10:00,44.18,44.27,44.03,44.09,94336.0,37.6595,37.7362,37.5316,37.5828,94336.0
2020-05-29 13:20:00,44.1,44.21,44.07,44.14,111033.0,37.5913,37.6851,37.5657,37.6254,111033.0
2020-05-29 13:30:00,44.14,44.15,43.92,43.95,78921.0,37.6254,37.6339,37.4379,37.4635,78921.0
2020-05-29 13:40:00,43.95,44.0,43.84,43.91,131262.0,37.4635,37.5061,37.3697,37.4294,131262.0
2020-05-29 13:50:00,43.9,43.99,43.86,43.9,107253.0,37.4208,37.4976,37.3867,37.4208,107253.0
2020-05-29 14:00:00,43.91,44.15,43.82,44.13,236657.0,37.4294,37.6339,37.3526,37.6169,236657.0
2020-05-29 14:10:00,44.13,44.18,44.01,44.15,101379.0,37.6169,37.6595,37.5146,37.6339,101379.0
2020-05-29 14:20:00,44.14,44.29,44.08,44.27,81734.0,37.6254,37.7533,37.5743,37.7362,81734.0
2020-05-29 14:30:00,44.27,44.29,44.18,44.21,121678.0,37.7362,37.7533,37.6595,37.6851,121678.0
2020-05-29 14:40:00,44.21,44.3,44.02,44.03,144347.0,37.6851,37.7618,37.5231,37.5316,144347.0
2020-05-29 14:50:00,44.03,44.58,43.71,44.55,455462.0,37.5316,38.0005,37.2589,37.9749,455462.0
2020-05-29 15:00:00,44.56,44.73,44.54,44.56,326048.0,37.9834,38.1283,37.9664,37.9834,326048.0
2020-05-29 15:10:00,44.55,44.71,44.39,44.4,328732.0,37.9749,38.1113,37.8385,37.847,328732.0
2020-05-29 15:20:00,44.4,44.58,44.36,44.38,229122.0,37.847,38.0005,37.8129,37.83,229122.0
2020-05-29 15:30:00,44.39,44.45,44.26,44.37,340133.0,37.8385,37.8897,37.7277,37.8215,340133.0
2020-05-29 15:40:00,44.37,44.46,44.26,44.29,441802.0,37.8215,37.8982,37.7277,37.7533,441802.0
2020-05-29 15:50:00,44.29,44.44,44.19,44.19,1107138.0,37.7533,37.8811,37.668,37.668,1107138.0
2020-06-01 09:30:00,44.52,44.52,43.95,44.23,532260.0,37.9493,37.9493,37.4635,37.7021,532260.0
2020-06-01 09:40:00,44.23,44.77,44.2,44.74,402232.0,37.7021,38.1624,37.6766,38.1369,402232.0
2020-06-01 09:50:00,44.74,44.74,44.47,44.6,192707.0,38.1369,38.1369,37.9067,38.0175,192707.0
2020-06-01 10:00:00,44.59,44.87,44.54,44.77,183895.0,38.009,38.2477,37.9664,38.1624,183895.0
2020-06-01 10:10:00,44.77,44.92,44.68,44.91,142959.0,38.1624,38.2903,38.0857,38.2818,142959.0
2020-06-01 10:20:00,44.92,45.07,44.85,44.95,137706.0,38.2903,38.4182,38.2306,38.3159,137706.0
2020-06-01 10:30:00,44.97,45.06,44.9,45.01,120710.0,38.3329,38.4096,38.2732,38.367,120710.0
2020-06-01 10:40:00,45.02,45.04,44.92,45.02,128948.0,38.3755,38.3926,38.2903,38.3755,128948.0
2020-06-01 10:50:00,45.02,45.05,44.86,44.91,190315.0,38.3755,38.4011,38.2391,38.2818,190315.0
2020-06-01 11:00:00,44.91,44.96,44.73,44.83,152569.0,38.2818,38.3244,38.1283,38.2136,152569.0
2020-06-01 11:10:00,44.83,45.02,44.76,45.0,144591.0,38.2136,38.3755,38.1539,38.3585,144591.0
2020-06-01 11:20:00,44.99,45.03,44.85,44.85,151356.0,38.35,38.3841,38.2306,38.2306,151356.0
2020-06-01 11:30:00,44.84,44.85,44.72,44.84,155388.0,38.2221,38.2306,38.1198,38.2221,155388.0
2020-06-01 11:40:00,44.85,44.85,44.72,44.78,87637.0,38.2306,38.2306,38.1198,38.171,87637.0
2020-06-01 11:50:00,44.77,44.78,44.68,44.68,98638.0,38.1624,38.171,38.0857,38.0857,98638.0
2020-06-01 12:00:00,44.68,44.79,44.61,44.77,124956.0,38.0857,38.1795,38.026,38.1624,124956.0
2020-06-01 12:10:00,44.77,44.77,44.67,44.7,86076.0,38.1624,38.1624,38.0772,38.1028,86076.0
2020-06-01 12:20:00,44.69,44.7,44.64,44.7,93913.0,38.0942,38.1028,38.0516,38.1028,93913.0
2020-06-01 12:30:00,44.7,44.75,44.65,44.66,91459.0,38.1028,38.1454,38.0601,38.0687,91459.0
2020-06-01 12:40:00,44.66,44.67,44.6,44.65,79234.0,38.0687,38.0772,38.0175,38.0601,79234.0
2020-06-01 12:50:00,44.65,44.66,44.56,44.66,85994.0,38.0601,38.0687,37.9834,38.0687,85994.0
2020-06-01 13:00:00,44.65,44.7,44.63,44.66,89797.0,38.0601,38.1028,38.0431,38.0687,89797.0
2020-06-01 13:10:00,44.66,44.82,44.65,44.8,154093.0,38.0687,38.2051,38.0601,38.188,154093.0
2020-06-01 13:20:00,44.79,44.92,44.78,44.82,134896.0,38.1795,38.2903,38.171,38.2051,134896.0
2020-06-01 13:30:00,44.82,44.85,44.77,44.84,128164.0,38.2051,38.2306,38.1624,38.2221,128164.0
2020-06-01 13:40:00,44.84,44.89,44.82,44.85,78556.0,38.2221,38.2647,38.2051,38.2306,78556.0
2020-06-01 13:50:00,44.85,44.87,44.8,44.84,71455.0,38.2306,38.2477,38.188,38.2221,71455.0
2020-06-01 14:00:00,44.83,44.85,44.79,44.81,96112.0,38.2136,38.2306,38.1795,38.1965,96112.0
2020-06-01 14:10:00,44.81,44.87,44.75,44.85,108960.0,38.1965,38.2477,38.1454,38.2306,108960.0
2020-06-01 14:20:00,44.85,44.89,44.67,44.67,86623.0,38.2306,38.2647,38.0772,38.0772,86623.0
2020-06-01 14:30:00,44.66,44.79,44.64,44.77,104053.0,38.0687,38.1795,38.0516,38.1624,104053.0
2020-06-01 14:40:00,44.77,44.87,44.73,44.85,63845.0,38.1624,38.2477,38.1283,38.2306,63845.0
2020-06-01 14:50:00,44.84,44.93,44.82,44.91,83792.0,38.2221,38.2988,38.2051,38.2818,83792.0
2020-06-01 15:00:00,44.91,45.03,44.87,44.89,123809.0,38.2818,38.3841,38.2477,38.2647,123809.0
2020-06-01 15:10:00,44.9,44.9,44.79,44.86,79328.0,38.2732,38.2732,38.1795,38.2391,79328.0
2020-06-01 15:20:00,44.87,44.96,44.86,44.93,110641.0,38.2477,38.3244,38.2391,38.2988,110641.0
2020-06-01 15:30:00,44.93,45.07,44.91,44.94,168721.0,38.2988,38.4182,38.2818,38.3073,168721.0
2020-06-01 15:40:00,44.94,44.96,44.82,44.84,270172.0,38.3073,38.3244,38.2051,38.2221,270172.0
2020-06-01 15:50:00,44.84,44.91,44.64,44.72,870699.0,38.2221,38.2818,38.0516,38.1198,870699.0
2020-06-02 09:30:00,45.18,45.29,44.88,45.1,364850.0,38.5119,38.6057,38.2562,38.4437,364850.0
2020-06-02 09:40:00,45.09,45.47,45.09,45.47,191477.0,38.4352,38.7591,38.4352,38.7591,191477.0
2020-06-02 09:50:00,45.47,46.15,45.46,46.11,636102.0,38.7591,39.3388,38.7506,39.3047,636102.0
2020-06-02 10:00:00,46.11,46.26,45.94,45.98,555445.0,39.3047,39.4325,39.1598,39.1938,555445.0
2020-06-02 10:10:00,45.98,46.02,45.55,45.68,230049.0,39.1938,39.2279,38.8273,38.9381,230049.0
2020-06-02 10:20:00,45.68,45.76,45.57,45.76,195264.0,38.9381,39.0063,38.8444,39.0063,195264.0
2020-06-02 10:30:00,45.76,45.81,45.7,45.75,140517.0,39.0063,39.0489,38.9552,38.9978,140517.0
2020-06-02 10:40:00,45.76,45.86,45.6,45.63,397294.0,39.0063,39.0916,38.8699,38.8955,397294.0
2020-06-02 10:50:00,45.63,45.87,45.53,45.86,358395.0,38.8955,39.1001,38.8103,39.0916,358395.0
2020-06-02 11:00:00,45.87,45.87,45.58,45.61,278515.0,39.1001,39.1001,38.8529,38.8785,278515.0
2020-06-02 11:10:00,45.61,45.71,45.57,45.69,211581.0,38.8785,38.9637,38.8444,38.9466,211581.0
2020-06-02 11:20:00,45.69,45.78,45.62,45.7,118864.0,38.9466,39.0234,38.887,38.9552,118864.0
2020-06-02 11:30:00,45.69,45.79,45.65,45.73,99025.0,38.9466,39.0319,38.9126,38.9807,99025.0
2020-06-02 11:40:00,45.73,45.83,45.72,45.76,131838.0,38.9807,39.066,38.9722,39.0063,131838.0
2020-06-02 11:50:00,45.76,45.77,45.64,45.7,113930.0,39.0063,39.0148,38.904,38.9552,113930.0
2020-06-02 12:00:00,45.7,45.71,45.62,45.63,72091.0,38.9552,38.9637,38.887,38.8955,72091.0
2020-06-02 12:10:00,45.63,45.74,45.63,45.65,88657.0,38.8955,38.9893,38.8955,38.9126,88657.0
2020-06-02 12:20:00,45.66,45.77,45.62,45.76,83832.0,38.9211,39.0148,38.887,39.0063,83832.0
2020-06-02 12:30:00,45.76,45.77,45.6,45.63,249310.0,39.0063,39.0148,38.8699,38.8955,249310.0
2020-06-02 12:40:00,45.63,45.76,45.61,45.7,135789.0,38.8955,39.0063,38.8785,38.9552,135789.0
2020-06-02 12:50:00,45.7,45.77,45.69,45.71,98999.0,38.9552,39.0148,38.9466,38.9637,98999.0
2020-06-02 13:00:00,45.71,45.78,45.69,45.73,155487.0,38.9637,39.0234,38.9466,38.9807,155487.0
2020-06-02 13:10:00,45.73,45.86,45.7,45.83,142870.0,38.9807,39.0916,38.9552,39.066,142870.0
2020-06-02 13:20:00,45.83,45.83,45.73,45.8,183137.0,39.066,39.066,38.9807,39.0404,183137.0
2020-06-02 13:30:00,45.8,45.85,45.74,45.76,155668.0,39.0404,39.083,38.9893,39.0063,155668.0
2020-06-02 13:40:00,45.77,45.93,45.66,45.71,160018.0,39.0148,39.1512,38.9211,38.9637,160018.0
2020-06-02 13:50:00,45.72,45.74,45.62,45.72,182174.0,38.9722,38.9893,38.887,38.9722,182174.0
2020-06-02 14:00:00,45.72,45.78,45.62,45.67,95792.0,38.9722,39.0234,38.887,38.9296,95792.0
2020-06-02 14:10:00,45.67,45.73,45.6,45.72,149229.0,38.9296,38.9807,38.8699,38.9722,149229.0
2020-06-02 14:20:00,45.72,45.72,45.46,45.48,191479.0,38.9722,38.9722,38.7506,38.7676,191479.0
2020-06-02 14:30:00,45.48,45.49,45.34,45.44,166726.0,38.7676,38.7762,38.6483,38.7335,166726.0
2020-06-02 14:40:00,45.44,45.53,45.42,45.49,123398.0,38.7335,38.8103,38.7165,38.7762,123398.0
2020-06-02 14:50:00,45.5,45.62,45.49,45.56,114345.0,38.7847,38.887,38.7762,38.8358,114345.0
2020-06-02 15:00:00,45.57,45.58,45.5,45.54,146689.0,38.8444,38.8529,38.7847,38.8188,146689.0
2020-06-02 15:10:00,45.53,45.63,45.51,45.63,218432.0,38.8103,38.8955,38.7932,38.8955,218432.0
2020-06-02 15:20:00,45.63,45.66,45.49,45.6,262923.0,38.8955,38.9211,38.7762,38.8699,262923.0
2020-06-02 15:30:00,45.6,45.63,45.53,45.54,216199.0,38.8699,38.8955,38.8103,38.8188,216199.0
2020-06-02 15:40:00,45.55,45.64,45.46,45.64,220902.0,38.8273,38.904,38.7506,38.904,220902.0
2020-06-02 15:50:00,45.64,45.72,45.55,45.59,1054639.0,38.904,38.9722,38.8273,38.8614,1054639.0
2020-06-03 09:30:00,46.98,46.98,46.44,46.53,493670.0,40.0463,40.0463,39.586,39.6627,493670.0
2020-06-03 09:40:00,46.54,46.75,46.52,46.66,245290.0,39.6712,39.8502,39.6541,39.7735,245290.0
2020-06-03 09:50:00,46.66,46.78,46.56,46.68,166904.0,39.7735,39.8758,39.6882,39.7905,166904.0
2020-06-03 10:00:00,46.69,46.96,46.61,46.87,232950.0,39.7991,40.0292,39.7309,39.9525,232950.0
2020-06-03 10:10:00,46.87,46.89,46.72,46.79,256115.0,39.9525,39.9695,39.8246,39.8843,256115.0
2020-06-03 10:20:00,46.79,47.05,46.73,47.02,266275.0,39.8843,40.1059,39.8332,40.0804,266275.0
2020-06-03 10:30:00,47.01,47.05,46.91,46.94,268783.0,40.0718,40.1059,39.9866,40.0122,268783.0
2020-06-03 10:40:00,46.94,47.03,46.94,47.03,172947.0,40.0122,40.0889,40.0122,40.0889,172947.0
2020-06-03 10:50:00,47.03,47.16,47.01,47.09,284861.0,40.0889,40.1997,40.0718,40.14,284861.0
2020-06-03 11:00:00,47.09,47.27,47.08,47.23,249738.0,40.14,40.2935,40.1315,40.2594,249738.0
2020-06-03 11:10:00,47.24,47.35,47.22,47.28,204966.0,40.2679,40.3617,40.2508,40.302,204966.0
2020-06-03 11:20:00,47.28,47.37,47.25,47.33,193252.0,40.302,40.3787,40.2764,40.3446,193252.0
2020-06-03 11:30:00,47.33,47.44,47.3,47.43,161490.0,40.3446,40.4384,40.319,40.4298,161490.0
2020-06-03 11:40:00,47.43,47.49,47.41,47.44,212870.0,40.4298,40.481,40.4128,40.4384,212870.0
2020-06-03 11:50:00,47.45,47.49,47.39,47.44,187206.0,40.4469,40.481,40.3957,40.4384,187206.0
2020-06-03 12:00:00,47.45,47.46,47.37,47.42,164525.0,40.4469,40.4554,40.3787,40.4213,164525.0
2020-06-03 12:10:00,47.42,47.47,47.25,47.28,139310.0,40.4213,40.4639,40.2764,40.302,139310.0
2020-06-03 12:20:00,47.28,47.3,47.16,47.25,134955.0,40.302,40.319,40.1997,40.2764,134955.0
2020-06-03 12:30:00,47.25,47.32,47.14,47.18,161067.0,40.2764,40.3361,40.1826,40.2167,161067.0
2020-06-03 12:40:00,47.18,47.21,47.03,47.08,232249.0,40.2167,40.2423,40.0889,40.1315,232249.0
2020-06-03 12:50:00,47.09,47.16,47.02,47.05,193105.0,40.14,40.1997,40.0804,40.1059,193105.0
2020-06-03 13:00:00,47.05,47.11,47.04,47.09,137134.0,40.1059,40.1571,40.0974,40.14,137134.0
2020-06-03 13:10:00,47.09,47.11,47.02,47.06,132920.0,40.14,40.1571,40.0804,40.1145,132920.0
2020-06-03 13:20:00,47.06,47.08,46.92,46.93,184880.0,40.1145,40.1315,39.9951,40.0036,184880.0
2020-06-03 13:30:00,46.93,46.93,46.75,46.78,235032.0,40.0036,40.0036,39.8502,39.8758,235032.0
2020-06-03 13:40:00,46.78,46.94,46.77,46.91,158310.0,39.8758,40.0122,39.8673,39.9866,158310.0
2020-06-03 13:50:00,46.9,46.92,46.84,46.88,124919.0,39.9781,39.9951,39.9269,39.961,124919.0
2020-06-03 14:00:00,46.87,47.0,46.87,46.91,149661.0,39.9525,40.0633,39.9525,39.9866,149661.0
2020-06-03 14:10:00,46.91,47.01,46.9,47.0,89430.0,39.9866,40.0718,39.9781,40.0633,89430.0
2020-06-03 14:20:00,47.0,47.04,46.94,47.02,290656.0,40.0633,40.0974,40.0122,40.0804,290656.0
2020-06-03 14:30:00,47.02,47.05,46.97,47.01,307097.0,40.0804,40.1059,40.0377,40.0718,307097.0
2020-06-03 14:40:00,47.02,47.03,46.93,46.94,151665.0,40.0804,40.0889,40.0036,40.0122,151665.0
2020-06-03 14:50:00,46.94,46.94,46.84,46.85,134868.0,40.0122,40.0122,39.9269,39.9354,134868.0
2020-06-03 15:00:00,46.85,46.85,46.76,46.77,155453.0,39.9354,39.9354,39.8587,39.8673,155453.0
2020-06-03 15:10:00,46.77,46.87,46.76,46.83,170599.0,39.8673,39.9525,39.8587,39.9184,170599.0
2020-06-03 15:20:00,46.83,46.94,46.77,46.9,165965.0,39.9184,40.0122,39.8673,39.9781,165965.0
2020-06-03 15:30:00,46.91,47.08,46.86,47.05,278068.0,39.9866,40.1315,39.944,40.1059,278068.0
2020-06-03 15:40:00,47.05,47.18,47.02,47.16,361920.0,40.1059,40.2167,40.0804,40.1997,361920.0
2020-06-03 15:50:00,47.16,47.23,46.89,46.91,981354.0,40.1997,40.2594,39.9695,39.9866,981354.0
2020-06-04 09:30:00,46.71,47.11,46.69,46.97,435335.0,39.8161,40.1571,39.7991,40.0377,435335.0
2020-06-04 09:40:00,46.96,47.01,46.76,46.93,315216.0,40.0292,40.0718,39.8587,40.0036,315216.0
2020-06-04 09:50:00,46.92,47.67,46.88,47.66,355721.0,39.9951,40.6344,39.961,40.6259,355721.0
2020-06-04 10:00:00,47.66,48.05,47.65,47.97,594904.0,40.6259,40.9583,40.6174,40.8901,594904.0
2020-06-04 10:10:00,47.96,48.06,47.83,48.06,288678.0,40.8816,40.9669,40.7708,40.9669,288678.0
2020-06-04 10:20:00,48.07,48.07,47.78,47.88,196062.0,40.9754,40.9754,40.7282,40.8134,196062.0
2020-06-04 10:30:00,47.89,48.03,47.8,47.84,231902.0,40.822,40.9413,40.7452,40.7793,231902.0
2020-06-04 10:40:00,47.86,48.15,47.84,48.13,249686.0,40.7964,41.0436,40.7793,41.0265,249686.0
2020-06-04 10:50:00,48.13,48.18,48.02,48.14,287075.0,41.0265,41.0692,40.9328,41.0351,287075.0
2020-06-04 11:00:00,48.13,48.14,47.84,47.84,222763.0,41.0265,41.0351,40.7793,40.7793,222763.0
2020-06-04 11:10:00,47.84,47.88,47.63,47.63,443427.0,40.7793,40.8134,40.6003,40.6003,443427.0
2020-06-04 11:20:00,47.63,47.82,47.61,47.77,144314.0,40.6003,40.7623,40.5833,40.7197,144314.0
2020-06-04 11:30:00,47.77,47.78,47.65,47.68,108592.0,40.7197,40.7282,40.6174,40.6429,108592.0
2020-06-04 11:40:00,47.69,47.72,47.6,47.64,310816.0,40.6515,40.677,40.5748,40.6088,310816.0
2020-06-04 11:50:00,47.65,47.74,47.59,47.62,187096.0,40.6174,40.6941,40.5662,40.5918,187096.0
2020-06-04 12:00:00,47.62,47.7,47.6,47.66,160615.0,40.5918,40.66,40.5748,40.6259,160615.0
2020-06-04 12:10:00,47.65,47.66,47.58,47.61,226421.0,40.6174,40.6259,40.5577,40.5833,226421.0
2020-06-04 12:20:00,47.62,47.66,47.53,47.54,187900.0,40.5918,40.6259,40.5151,40.5236,187900.0
2020-06-04 12:30:00,47.54,47.56,47.36,47.4,142151.0,40.5236,40.5407,40.3702,40.4043,142151.0
2020-06-04 12:40:00,47.39,47.41,47.23,47.25,143592.0,40.3957,40.4128,40.2594,40.2764,143592.0
2020-06-04 12:50:00,47.25,47.47,47.24,47.44,116895.0,40.2764,40.4639,40.2679,40.4384,116895.0
2020-06-04 13:00:00,47.45,47.56,47.42,47.53,108451.0,40.4469,40.5407,40.4213,40.5151,108451.0
2020-06-04 13:10:00,47.53,47.62,47.43,47.57,170791.0,40.5151,40.5918,40.4298,40.5492,170791.0
2020-06-04 13:20:00,47.58,47.63,47.54,47.58,106045.0,40.5577,40.6003,40.5236,40.5577,106045.0
2020-06-04 13:30:00,47.57,47.69,47.56,47.67,115463.0,40.5492,40.6515,40.5407,40.6344,115463.0
2020-06-04 13:40:00,47.67,47.95,47.66,47.92,215394.0,40.6344,40.8731,40.6259,40.8475,215394.0
2020-06-04 13:50:00,47.92,48.1,47.9,48.04,175798.0,40.8475,41.001,40.8305,40.9498,175798.0
2020-06-04 14:00:00,48.03,48.2,48.03,48.16,203787.0,40.9413,41.0862,40.9413,41.0521,203787.0
2020-06-04 14:10:00,48.17,48.24,48.12,48.21,238016.0,41.0606,41.1203,41.018,41.0947,238016.0
2020-06-04 14:20:00,48.21,48.4,48.2,48.4,331947.0,41.0947,41.2567,41.0862,41.2567,331947.0
2020-06-04 14:30:00,48.4,48.5,48.34,48.5,384676.0,41.2567,41.3419,41.2055,41.3419,384676.0
2020-06-04 14:40:00,48.5,48.5,48.33,48.47,187291.0,41.3419,41.3419,41.197,41.3164,187291.0
2020-06-04 14:50:00,48.47,48.54,48.44,48.5,404041.0,41.3164,41.376,41.2908,41.3419,404041.0
2020-06-04 15:00:00,48.5,48.53,48.32,48.34,329399.0,41.3419,41.3675,41.1885,41.2055,329399.0
2020-06-04 15:10:00,48.34,48.37,48.11,48.3,268947.0,41.2055,41.2311,41.0095,41.1714,268947.0
2020-06-04 15:20:00,48.3,48.39,48.21,48.35,269727.0,41.1714,41.2482,41.0947,41.2141,269727.0
2020-06-04 15:30:00,48.36,48.59,48.35,48.49,450217.0,41.2226,41.4186,41.2141,41.3334,450217.0
2020-06-04 15:40:00,48.49,48.67,48.48,48.55,446485.0,41.3334,41.4868,41.3249,41.3845,446485.0
2020-06-04 15:50:00,48.54,48.75,48.47,48.69,898198.0,41.376,41.555,41.3164,41.5039,898198.0
2020-06-05 09:30:00,51.3,51.85,50.88,51.32,1368917.0,43.7287,44.1975,43.3707,43.7457,1368917.0
2020-06-05 09:40:00,51.32,51.4,50.9,51.17,653802.0,43.7457,43.8139,43.3877,43.6179,653802.0
2020-06-05 09:50:00,51.17,51.29,50.63,50.69,614969.0,43.6179,43.7201,43.1576,43.2087,614969.0
2020-06-05 10:00:00,50.69,51.03,50.65,50.98,470837.0,43.2087,43.4985,43.1746,43.4559,470837.0
2020-06-05 10:10:00,50.99,51.02,50.67,50.81,399633.0,43.4644,43.49,43.1917,43.311,399633.0
2020-06-05 10:20:00,50.81,50.88,49.96,50.21,536864.0,43.311,43.3707,42.5864,42.7995,536864.0
2020-06-05 10:30:00,50.21,50.4,50.2,50.33,385383.0,42.7995,42.9615,42.791,42.9018,385383.0
2020-06-05 10:40:00,50.33,50.7,50.21,50.64,289207.0,42.9018,43.2172,42.7995,43.1661,289207.0
2020-06-05 10:50:00,50.65,50.86,50.64,50.78,336853.0,43.1746,43.3536,43.1661,43.2854,336853.0
2020-06-05 11:00:00,50.77,50.92,50.75,50.8,269974.0,43.2769,43.4048,43.2598,43.3025,269974.0
2020-06-05 11:10:00,50.8,50.82,50.49,50.55,208792.0,43.3025,43.3195,43.0382,43.0894,208792.0
2020-06-05 11:20:00,50.55,50.67,50.48,50.62,182617.0,43.0894,43.1917,43.0297,43.149,182617.0
2020-06-05 11:30:00,50.62,50.65,50.36,50.37,247168.0,43.149,43.1746,42.9274,42.9359,247168.0
2020-06-05 11:40:00,50.37,50.42,50.27,50.33,190143.0,42.9359,42.9786,42.8507,42.9018,190143.0
2020-06-05 11:50:00,50.33,50.6,50.28,50.46,258860.0,42.9018,43.132,42.8592,43.0126,258860.0
2020-06-05 12:00:00,50.46,50.54,50.32,50.39,161959.0,43.0126,43.0808,42.8933,42.953,161959.0
2020-06-05 12:10:00,50.39,50.4,49.72,49.73,561303.0,42.953,42.9615,42.3819,42.3904,561303.0
2020-06-05 12:20:00,49.73,50.03,49.72,50.03,230634.0,42.3904,42.6461,42.3819,42.6461,230634.0
2020-06-05 12:30:00,50.02,50.12,49.93,50.09,436218.0,42.6376,42.7228,42.5609,42.6973,436218.0
2020-06-05 12:40:00,50.1,50.14,50.02,50.08,201450.0,42.7058,42.7399,42.6376,42.6887,201450.0
2020-06-05 12:50:00,50.08,50.09,49.98,50.01,167585.0,42.6887,42.6973,42.6035,42.6291,167585.0
2020-06-05 13:00:00,50.0,50.16,49.99,50.04,200745.0,42.6205,42.7569,42.612,42.6546,200745.0
2020-06-05 13:10:00,50.04,50.05,49.91,49.97,181052.0,42.6546,42.6632,42.5438,42.595,181052.0
2020-06-05 13:20:00,49.98,50.12,49.92,50.11,199017.0,42.6035,42.7228,42.5523,42.7143,199017.0
2020-06-05 13:30:00,50.1,50.12,49.95,49.96,283851.0,42.7058,42.7228,42.5779,42.5864,283851.0
2020-06-05 13:40:00,49.95,50.09,49.82,50.09,302763.0,42.5779,42.6973,42.4671,42.6973,302763.0
2020-06-05 13:50:00,50.09,50.1,49.91,49.96,202269.0,42.6973,42.7058,42.5438,42.5864,202269.0
2020-06-05 14:00:00,49.97,50.18,49.95,50.04,209329.0,42.595,42.774,42.5779,42.6546,209329.0
2020-06-05 14:10:00,50.04,50.09,49.9,49.98,170515.0,42.6546,42.6973,42.5353,42.6035,170515.0
2020-06-05 14:20:00,49.99,50.04,49.9,50.04,180781.0,42.612,42.6546,42.5353,42.6546,180781.0
2020-06-05 14:30:00,50.04,50.08,49.81,50.02,282187.0,42.6546,42.6887,42.4586,42.6376,282187.0
2020-06-05 14:40:00,50.03,50.11,49.75,49.77,208735.0,42.6461,42.7143,42.4074,42.4245,208735.0
2020-06-05 14:50:00,49.77,49.85,49.71,49.77,227240.0,42.4245,42.4927,42.3733,42.4245,227240.0
2020-06-05 15:00:00,49.77,49.79,49.45,49.47,657922.0,42.4245,42.4415,42.1517,42.1688,657922.0
2020-06-05 15:10:00,49.48,49.49,49.23,49.39,407167.0,42.1773,42.1858,41.9642,42.1006,407167.0
2020-06-05 15:20:00,49.38,49.56,49.27,49.54,457883.0,42.092,42.2455,41.9983,42.2284,457883.0
2020-06-05 15:30:00,49.55,49.56,49.39,49.48,555479.0,42.237,42.2455,42.1006,42.1773,555479.0
2020-06-05 15:40:00,49.48,49.66,49.47,49.56,558743.0,42.1773,42.3307,42.1688,42.2455,558743.0
2020-06-05 15:50:00,49.56,49.71,49.45,49.53,1044224.0,42.2455,42.3733,42.1517,42.2199,1044224.0
2020-06-08 09:30:00,50.52,50.68,50.18,50.3,423610.0,43.0638,43.2002,42.774,42.8763,423610.0
2020-06-08 09:40:00,50.3,50.31,49.76,49.77,423742.0,42.8763,42.8848,42.416,42.4245,423742.0
2020-06-08 09:50:00,49.8,50.03,49.75,49.99,301475.0,42.4501,42.6461,42.4074,42.612,301475.0
2020-06-08 10:00:00,50.0,50.09,49.8,49.98,426345.0,42.6205,42.6973,42.4501,42.6035,426345.0
2020-06-08 10:10:00,49.98,50.02,49.8,49.8,264573.0,42.6035,42.6376,42.4501,42.4501,264573.0
2020-06-08 10:20:00,49.8,49.82,49.48,49.5,308884.0,42.4501,42.4671,42.1773,42.1943,308884.0
2020-06-08 10:30:00,49.51,49.54,49.38,49.47,374301.0,42.2029,42.2284,42.092,42.1688,374301.0
2020-06-08 10:40:00,49.47,49.99,49.45,49.94,359593.0,42.1688,42.612,42.1517,42.5694,359593.0
2020-06-08 10:50:00,49.94,50.05,49.9,49.96,351583.0,42.5694,42.6632,42.5353,42.5864,351583.0
2020-06-08 11:00:00,49.95,50.09,49.94,49.98,224146.0,42.5779,42.6973,42.5694,42.6035,224146.0
2020-06-08 11:10:00,49.97,50.18,49.96,50.14,207768.0,42.595,42.774,42.5864,42.7399,207768.0
2020-06-08 11:20:00,50.14,50.14,49.96,50.04,170723.0,42.7399,42.7399,42.5864,42.6546,170723.0
2020-06-08 11:30:00,50.04,50.09,49.92,49.96,152099.0,42.6546,42.6973,42.5523,42.5864,152099.0
2020-06-08 11:40:00,49.97,50.02,49.9,49.94,171909.0,42.595,42.6376,42.5353,42.5694,171909.0
2020-06-08 11:50:00,49.93,50.0,49.88,49.89,125337.0,42.5609,42.6205,42.5182,42.5268,125337.0
2020-06-08 12:00:00,49.89,49.91,49.73,49.81,173259.0,42.5268,42.5438,42.3904,42.4586,173259.0
2020-06-08 12:10:00,49.8,49.97,49.79,49.93,149197.0,42.4501,42.595,42.4415,42.5609,149197.0
2020-06-08 12:20:00,49.93,50.0,49.87,49.89,390614.0,42.5609,42.6205,42.5097,42.5268,390614.0
2020-06-08 12:30:00,49.89,50.02,49.82,50.0,135195.0,42.5268,42.6376,42.4671,42.6205,135195.0
2020-06-08 12:40:00,50.0,50.02,49.86,49.94,160290.0,42.6205,42.6376,42.5012,42.5694,160290.0
2020-06-08 12:50:00,49.93,50.0,49.91,49.95,109217.0,42.5609,42.6205,42.5438,42.5779,109217.0
2020-06-08 13:00:00,49.94,49.99,49.91,49.95,100573.0,42.5694,42.612,42.5438,42.5779,100573.0
2020-06-08 13:10:00,49.96,50.01,49.84,49.84,151316.0,42.5864,42.6291,42.4842,42.4842,151316.0
2020-06-08 13:20:00,49.84,49.91,49.81,49.89,113782.0,42.4842,42.5438,42.4586,42.5268,113782.0
2020-06-08 13:30:00,49.89,49.99,49.79,49.96,189344.0,42.5268,42.612,42.4415,42.5864,189344.0
2020-06-08 13:40:00,49.96,49.98,49.87,49.91,115623.0,42.5864,42.6035,42.5097,42.5438,115623.0
2020-06-08 13:50:00,49.92,49.95,49.87,49.93,135770.0,42.5523,42.5779,42.5097,42.5609,135770.0
2020-06-08 14:00:00,49.94,49.99,49.83,49.84,157763.0,42.5694,42.612,42.4756,42.4842,157763.0
2020-06-08 14:10:00,49.84,49.85,49.75,49.76,175781.0,42.4842,42.4927,42.4074,42.416,175781.0
2020-06-08 14:20:00,49.76,49.86,49.75,49.79,134315.0,42.416,42.5012,42.4074,42.4415,134315.0
2020-06-08 14:30:00,49.79,49.87,49.75,49.87,135111.0,42.4415,42.5097,42.4074,42.5097,135111.0
2020-06-08 14:40:00,49.86,49.93,49.77,49.91,182004.0,42.5012,42.5609,42.4245,42.5438,182004.0
2020-06-08 14:50:00,49.91,49.93,49.85,49.93,167515.0,42.5438,42.5609,42.4927,42.5609,167515.0
2020-06-08 15:00:00,49.92,49.97,49.83,49.86,179937.0,42.5523,42.595,42.4756,42.5012,179937.0
2020-06-08 15:10:00,49.87,49.89,49.83,49.88,127240.0,42.5097,42.5268,42.4756,42.5182,127240.0
2020-06-08 15:20:00,49.88,49.99,49.87,49.91,200113.0,42.5182,42.612,42.5097,42.5438,200113.0
2020-06-08 15:30:00,49.91,50.08,49.9,50.06,270753.0,42.5438,42.6887,42.5353,42.6717,270753.0
2020-06-08 15:40:00,50.07,50.14,49.98,50.08,398534.0,42.6802,42.7399,42.6035,42.6887,398534.0
2020-06-08 15:50:00,50.09,50.2,50.0,50.18,1077315.0,42.6973,42.791,42.6205,42.774,1077315.0
2020-06-09 09:30:00,48.72,49.38,48.57,49.06,391154.0,41.5295,42.092,41.4016,41.8193,391154.0
2020-06-09 09:40:00,49.05,49.49,49.03,49.36,237108.0,41.8107,42.1858,41.7937,42.075,237108.0
2020-06-09 09:50:00,49.35,49.45,49.25,49.26,355492.0,42.0665,42.1517,41.9812,41.9898,355492.0
2020-06-09 10:00:00,49.27,49.41,49.16,49.24,279054.0,41.9983,42.1176,41.9045,41.9727,279054.0
2020-06-09 10:10:00,49.24,49.5,49.18,49.49,185341.0,41.9727,42.1943,41.9216,42.1858,185341.0
2020-06-09 10:20:00,49.49,49.61,49.43,49.46,191637.0,42.1858,42.2881,42.1347,42.1602,191637.0
2020-06-09 10:30:00,49.45,49.55,49.24,49.35,156227.0,42.1517,42.237,41.9727,42.0665,156227.0
2020-06-09 10:40:00,49.34,49.53,49.28,49.53,171598.0,42.0579,42.2199,42.0068,42.2199,171598.0
2020-06-09 10:50:00,49.53,49.64,49.47,49.47,286187.0,42.2199,42.3137,42.1688,42.1688,286187.0
2020-06-09 11:00:00,49.47,49.7,49.4,49.55,198243.0,42.1688,42.3648,42.1091,42.237,198243.0
2020-06-09 11:10:00,49.55,49.88,49.51,49.86,365935.0,42.237,42.5182,42.2029,42.5012,365935.0
2020-06-09 11:20:00,49.85,49.9,49.63,49.64,149338.0,42.4927,42.5353,42.3051,42.3137,149338.0
2020-06-09 11:30:00,49.63,49.65,49.46,49.52,128575.0,42.3051,42.3222,42.1602,42.2114,128575.0
2020-06-09 11:40:00,49.52,49.6,49.46,49.5,112222.0,42.2114,42.2796,42.1602,42.1943,112222.0
2020-06-09 11:50:00,49.5,49.52,49.43,49.44,108295.0,42.1943,42.2114,42.1347,42.1432,108295.0
2020-06-09 12:00:00,49.44,49.46,49.34,49.45,108444.0,42.1432,42.1602,42.0579,42.1517,108444.0
2020-06-09 12:10:00,49.45,49.89,49.45,49.88,336470.0,42.1517,42.5268,42.1517,42.5182,336470.0
2020-06-09 12:20:00,49.89,50.15,49.89,50.14,288745.0,42.5268,42.7484,42.5268,42.7399,288745.0
2020-06-09 12:30:00,50.14,50.46,50.14,50.42,432602.0,42.7399,43.0126,42.7399,42.9786,432602.0
2020-06-09 12:40:00,50.41,50.43,49.96,50.0,467700.0,42.97,42.9871,42.5864,42.6205,467700.0
2020-06-09 12:50:00,50.0,50.01,49.9,49.99,246705.0,42.6205,42.6291,42.5353,42.612,246705.0
2020-06-09 13:00:00,49.98,50.08,49.9,50.02,183714.0,42.6035,42.6887,42.5353,42.6376,183714.0
2020-06-09 13:10:00,50.02,50.11,50.0,50.06,117148.0,42.6376,42.7143,42.6205,42.6717,117148.0
2020-06-09 13:20:00,50.07,50.32,50.06,50.27,232681.0,42.6802,42.8933,42.6717,42.8507,232681.0
2020-06-09 13:30:00,50.27,50.32,50.18,50.23,187066.0,42.8507,42.8933,42.774,42.8166,187066.0
2020-06-09 13:40:00,50.23,50.28,50.09,50.18,160072.0,42.8166,42.8592,42.6973,42.774,160072.0
2020-06-09 13:50:00,50.17,50.24,50.14,50.21,146844.0,42.7654,42.8251,42.7399,42.7995,146844.0
2020-06-09 14:00:00,50.2,50.21,49.91,49.91,184920.0,42.791,42.7995,42.5438,42.5438,184920.0
2020-06-09 14:10:00,49.92,50.13,49.92,50.07,212523.0,42.5523,42.7314,42.5523,42.6802,212523.0
2020-06-09 14:20:00,50.06,50.13,50.04,50.05,169014.0,42.6717,42.7314,42.6546,42.6632,169014.0
2020-06-09 14:30:00,50.05,50.13,50.0,50.07,121331.0,42.6632,42.7314,42.6205,42.6802,121331.0
2020-06-09 14:40:00,50.08,50.27,50.07,50.25,157450.0,42.6887,42.8507,42.6802,42.8336,157450.0
2020-06-09 14:50:00,50.24,50.38,50.21,50.33,198216.0,42.8251,42.9445,42.7995,42.9018,198216.0
2020-06-09 15:00:00,50.34,50.39,50.26,50.33,305264.0,42.9104,42.953,42.8422,42.9018,305264.0
2020-06-09 15:10:00,50.33,50.53,50.31,50.53,454591.0,42.9018,43.0723,42.8848,43.0723,454591.0
2020-06-09 15:20:00,50.53,50.64,50.46,50.61,385959.0,43.0723,43.1661,43.0126,43.1405,385959.0
2020-06-09 15:30:00,50.61,50.65,50.41,50.64,578520.0,43.1405,43.1746,42.97,43.1661,578520.0
2020-06-09 15:40:00,50.62,50.69,50.49,50.6,682293.0,43.149,43.2087,43.0382,43.132,682293.0
2020-06-09 15:50:00,50.6,50.68,50.4,50.4,1375459.0,43.132,43.2002,42.9615,42.9615,1375459.0
2020-06-10 09:30:00,50.03,50.5,49.51,49.53,392746.0,42.6461,43.0467,42.2029,42.2199,392746.0
2020-06-10 09:40:00,49.51,49.72,49.35,49.6,316255.0,42.2029,42.3819,42.0665,42.2796,316255.0
2020-06-10 09:50:00,49.6,49.62,49.16,49.34,377265.0,42.2796,42.2966,41.9045,42.0579,377265.0
2020-06-10 10:00:00,49.35,49.53,49.24,49.52,405036.0,42.0665,42.2199,41.9727,42.2114,405036.0
2020-06-10 10:10:00,49.51,49.51,48.91,48.91,335299.0,42.2029,42.2029,41.6914,41.6914,335299.0
2020-06-10 10:20:00,48.91,49.02,48.73,48.99,326121.0,41.6914,41.7852,41.538,41.7596,326121.0
2020-06-10 10:30:00,48.96,49.27,48.85,49.23,197120.0,41.734,41.9983,41.6403,41.9642,197120.0
2020-06-10 10:40:00,49.24,49.33,48.97,49.03,168396.0,41.9727,42.0494,41.7426,41.7937,168396.0
2020-06-10 10:50:00,49.03,49.08,48.85,48.93,142710.0,41.7937,41.8363,41.6403,41.7085,142710.0
2020-06-10 11:00:00,48.93,49.16,48.87,49.02,121963.0,41.7085,41.9045,41.6573,41.7852,121963.0
2020-06-10 11:10:00,49.01,49.02,48.83,48.95,136489.0,41.7767,41.7852,41.6232,41.7255,136489.0
2020-06-10 11:20:00,48.95,49.1,48.88,48.9,121314.0,41.7255,41.8534,41.6658,41.6829,121314.0
2020-06-10 11:30:00,48.9,48.92,48.6,48.83,386907.0,41.6829,41.6999,41.4272,41.6232,386907.0
2020-06-10 11:40:00,48.84,48.96,48.77,48.9,209256.0,41.6317,41.734,41.5721,41.6829,209256.0
2020-06-10 11:50:00,48.9,48.97,48.81,48.95,276171.0,41.6829,41.7426,41.6062,41.7255,276171.0
2020-06-10 12:00:00,48.95,49.04,48.81,48.87,373457.0,41.7255,41.8022,41.6062,41.6573,373457.0
2020-06-10 12:10:00,48.87,48.89,48.76,48.84,207467.0,41.6573,41.6744,41.5635,41.6317,207467.0
2020-06-10 12:20:00,48.83,49.02,48.82,48.91,185681.0,41.6232,41.7852,41.6147,41.6914,185681.0
2020-06-10 12:30:00,48.91,48.94,48.81,48.92,179480.0,41.6914,41.717,41.6062,41.6999,179480.0
2020-06-10 12:40:00,48.92,49.01,48.91,48.96,115047.0,41.6999,41.7767,41.6914,41.734,115047.0
2020-06-10 12:50:00,48.96,49.18,48.91,49.18,165244.0,41.734,41.9216,41.6914,41.9216,165244.0
2020-06-10 13:00:00,49.18,49.38,49.1,49.37,192401.0,41.9216,42.092,41.8534,42.0835,192401.0
2020-06-10 13:10:00,49.38,49.4,49.28,49.33,126796.0,42.092,42.1091,42.0068,42.0494,126796.0
2020-06-10 13:20:00,49.33,49.64,49.28,49.55,354333.0,42.0494,42.3137,42.0068,42.237,354333.0
2020-06-10 13:30:00,49.56,49.67,49.55,49.63,168311.0,42.2455,42.3392,42.237,42.3051,168311.0
2020-06-10 13:40:00,49.62,49.7,49.57,49.66,175501.0,42.2966,42.3648,42.254,42.3307,175501.0
2020-06-10 13:50:00,49.65,49.66,49.47,49.5,163438.0,42.3222,42.3307,42.1688,42.1943,163438.0
2020-06-10 14:00:00,49.51,50.06,49.04,49.71,309952.0,42.2029,42.6717,41.8022,42.3733,309952.0
2020-06-10 14:10:00,49.7,50.02,49.7,49.91,371148.0,42.3648,42.6376,42.3648,42.5438,371148.0
2020-06-10 14:20:00,49.92,50.07,49.83,50.05,601709.0,42.5523,42.6802,42.4756,42.6632,601709.0
2020-06-10 14:30:00,50.05,50.1,49.63,49.66,524994.0,42.6632,42.7058,42.3051,42.3307,524994.0
2020-06-10 14:40:00,49.65,49.75,49.31,49.32,452842.0,42.3222,42.4074,42.0324,42.0409,452842.0
2020-06-10 14:50:00,49.32,49.39,48.93,49.06,462897.0,42.0409,42.1006,41.7085,41.8193,462897.0
2020-06-10 15:00:00,49.06,49.06,48.65,48.95,563290.0,41.8193,41.8193,41.4698,41.7255,563290.0
2020-06-10 15:10:00,48.95,49.11,48.79,48.95,320302.0,41.7255,41.8619,41.5891,41.7255,320302.0
2020-06-10 15:20:00,48.95,49.2,48.75,49.2,300464.0,41.7255,41.9386,41.555,41.9386,300464.0
2020-06-10 15:30:00,49.2,49.22,48.9,49.05,281900.0,41.9386,41.9557,41.6829,41.8107,281900.0
2020-06-10 15:40:00,49.05,49.05,48.66,48.82,485746.0,41.8107,41.8107,41.4783,41.6147,485746.0
2020-06-10 15:50:00,48.81,49.0,48.69,48.69,970823.0,41.6062,41.7681,41.5039,41.5039,970823.0
2020-06-11 09:30:00,46.13,46.74,45.91,46.55,765578.0,39.3217,39.8417,39.1342,39.6797,765578.0
2020-06-11 09:40:00,46.55,47.16,46.44,46.87,389315.0,39.6797,40.1997,39.586,39.9525,389315.0
2020-06-11 09:50:00,46.86,47.2,46.75,46.87,353291.0,39.944,40.2338,39.8502,39.9525,353291.0
2020-06-11 10:00:00,46.87,47.02,46.68,46.83,282227.0,39.9525,40.0804,39.7905,39.9184,282227.0
2020-06-11 10:10:00,46.82,46.93,46.6,46.63,238580.0,39.9099,40.0036,39.7223,39.7479,238580.0
2020-06-11 10:20:00,46.63,46.78,46.51,46.51,224307.0,39.7479,39.8758,39.6456,39.6456,224307.0
2020-06-11 10:30:00,46.51,46.75,46.49,46.58,191198.0,39.6456,39.8502,39.6286,39.7053,191198.0
2020-06-11 10:40:00,46.59,46.61,46.23,46.28,360529.0,39.7138,39.7309,39.407,39.4496,360529.0
2020-06-11 10:50:00,46.28,46.45,46.27,46.39,503247.0,39.4496,39.5945,39.441,39.5433,503247.0
2020-06-11 11:00:00,46.38,46.49,46.15,46.17,790252.0,39.5348,39.6286,39.3388,39.3558,790252.0
2020-06-11 11:10:00,46.16,46.25,46.04,46.13,271297.0,39.3473,39.424,39.245,39.3217,271297.0
2020-06-11 11:20:00,46.12,46.21,46.02,46.1,298032.0,39.3132,39.3899,39.2279,39.2961,298032.0
2020-06-11 11:30:00,46.09,46.15,45.89,45.9,269766.0,39.2876,39.3388,39.1171,39.1257,269766.0
2020-06-11 11:40:00,45.91,45.98,45.72,45.77,438366.0,39.1342,39.1938,38.9722,39.0148,438366.0
2020-06-11 11:50:00,45.77,45.9,45.7,45.87,221055.0,39.0148,39.1257,38.9552,39.1001,221055.0
2020-06-11 12:00:00,45.86,45.87,45.65,45.71,259993.0,39.0916,39.1001,38.9126,38.9637,259993.0
2020-06-11 12:10:00,45.71,45.74,45.5,45.53,270038.0,38.9637,38.9893,38.7847,38.8103,270038.0
2020-06-11 12:20:00,45.53,45.66,45.39,45.55,319214.0,38.8103,38.9211,38.6909,38.8273,319214.0
2020-06-11 12:30:00,45.55,45.83,45.53,45.71,176922.0,38.8273,39.066,38.8103,38.9637,176922.0
2020-06-11 12:40:00,45.71,45.74,45.5,45.54,178308.0,38.9637,38.9893,38.7847,38.8188,178308.0
2020-06-11 12:50:00,45.55,45.59,45.33,45.59,229238.0,38.8273,38.8614,38.6398,38.8614,229238.0
2020-06-11 13:00:00,45.59,45.84,45.54,45.71,263945.0,38.8614,39.0745,38.8188,38.9637,263945.0
2020-06-11 13:10:00,45.69,45.87,45.6,45.78,278970.0,38.9466,39.1001,38.8699,39.0234,278970.0
2020-06-11 13:20:00,45.79,45.94,45.73,45.8,146800.0,39.0319,39.1598,38.9807,39.0404,146800.0
2020-06-11 13:30:00,45.78,45.84,45.61,45.61,132886.0,39.0234,39.0745,38.8785,38.8785,132886.0
2020-06-11 13:40:00,45.62,45.67,45.46,45.63,168909.0,38.887,38.9296,38.7506,38.8955,168909.0
2020-06-11 13:50:00,45.61,45.73,45.54,45.62,259731.0,38.8785,38.9807,38.8188,38.887,259731.0
2020-06-11 14:00:00,45.62,45.64,45.27,45.32,241664.0,38.887,38.904,38.5886,38.6313,241664.0
2020-06-11 14:10:00,45.3,45.42,45.22,45.36,153705.0,38.6142,38.7165,38.546,38.6654,153705.0
2020-06-11 14:20:00,45.35,45.47,45.25,45.29,167948.0,38.6568,38.7591,38.5716,38.6057,167948.0
2020-06-11 14:30:00,45.29,45.34,45.03,45.12,299143.0,38.6057,38.6483,38.3841,38.4608,299143.0
2020-06-11 14:40:00,45.13,45.22,45.03,45.1,277001.0,38.4693,38.546,38.3841,38.4437,277001.0
2020-06-11 14:50:00,45.1,45.15,44.91,45.02,298352.0,38.4437,38.4863,38.2818,38.3755,298352.0
2020-06-11 15:00:00,45.01,45.31,44.93,45.24,405517.0,38.367,38.6227,38.2988,38.5631,405517.0
2020-06-11 15:10:00,45.24,45.33,44.85,44.95,392794.0,38.5631,38.6398,38.2306,38.3159,392794.0
2020-06-11 15:20:00,44.95,44.96,44.71,44.86,374598.0,38.3159,38.3244,38.1113,38.2391,374598.0
2020-06-11 15:30:00,44.85,44.93,44.68,44.82,623795.0,38.2306,38.2988,38.0857,38.2051,623795.0
2020-06-11 15:40:00,44.81,45.14,44.79,44.87,613168.0,38.1965,38.4778,38.1795,38.2477,613168.0
2020-06-11 15:50:00,44.87,44.87,44.44,44.57,1755231.0,38.2477,38.2477,37.8811,37.9919,1755231.0
2020-06-12 09:30:00,46.77,46.8,46.02,46.51,746692.0,39.8673,39.8928,39.2279,39.6456,746692.0
2020-06-12 09:40:00,46.53,46.77,46.28,46.29,369478.0,39.6627,39.8673,39.4496,39.4581,369478.0
2020-06-12 09:50:00,46.29,46.67,46.21,46.66,404193.0,39.4581,39.782,39.3899,39.7735,404193.0
2020-06-12 10:00:00,46.66,46.95,46.49,46.54,418473.0,39.7735,40.0207,39.6286,39.6712,418473.0
2020-06-12 10:10:00,46.54,46.61,46.31,46.41,412416.0,39.6712,39.7309,39.4751,39.5604,412416.0
2020-06-12 10:20:00,46.42,46.57,46.12,46.13,226914.0,39.5689,39.6968,39.3132,39.3217,226914.0
2020-06-12 10:30:00,46.15,46.19,45.72,45.79,374271.0,39.3388,39.3729,38.9722,39.0319,374271.0
2020-06-12 10:40:00,45.79,46.06,45.79,45.97,267159.0,39.0319,39.262,39.0319,39.1853,267159.0
2020-06-12 10:50:00,45.97,45.98,45.43,45.46,186444.0,39.1853,39.1938,38.725,38.7506,186444.0
2020-06-12 11:00:00,45.46,45.75,45.12,45.67,409968.0,38.7506,38.9978,38.4608,38.9296,409968.0
2020-06-12 11:10:00,45.71,45.75,45.21,45.22,206393.0,38.9637,38.9978,38.5375,38.546,206393.0
2020-06-12 11:20:00,45.21,45.57,45.12,45.53,318645.0,38.5375,38.8444,38.4608,38.8103,318645.0
2020-06-12 11:30:00,45.52,45.92,45.44,45.79,252867.0,38.8017,39.1427,38.7335,39.0319,252867.0
2020-06-12 11:40:00,45.8,45.9,45.66,45.84,142318.0,39.0404,39.1257,38.9211,39.0745,142318.0
2020-06-12 11:50:00,45.85,46.11,45.72,46.11,190314.0,39.083,39.3047,38.9722,39.3047,190314.0
2020-06-12 12:00:00,46.12,46.23,46.02,46.21,179217.0,39.3132,39.407,39.2279,39.3899,179217.0
2020-06-12 12:10:00,46.2,46.22,46.05,46.14,168505.0,39.3814,39.3984,39.2535,39.3302,168505.0
2020-06-12 12:20:00,46.14,46.14,45.85,46.01,190623.0,39.3302,39.3302,39.083,39.2194,190623.0
2020-06-12 12:30:00,46.01,46.05,45.86,45.9,156710.0,39.2194,39.2535,39.0916,39.1257,156710.0
2020-06-12 12:40:00,45.9,46.02,45.8,45.88,261218.0,39.1257,39.2279,39.0404,39.1086,261218.0
2020-06-12 12:50:00,45.88,46.11,45.88,46.06,131835.0,39.1086,39.3047,39.1086,39.262,131835.0
2020-06-12 13:00:00,46.07,46.11,45.81,45.92,167050.0,39.2706,39.3047,39.0489,39.1427,167050.0
2020-06-12 13:10:00,45.92,45.96,45.73,45.84,152081.0,39.1427,39.1768,38.9807,39.0745,152081.0
2020-06-12 13:20:00,45.84,46.0,45.72,45.76,184705.0,39.0745,39.2109,38.9722,39.0063,184705.0
2020-06-12 13:30:00,45.77,45.84,45.45,45.56,177238.0,39.0148,39.0745,38.7421,38.8358,177238.0
2020-06-12 13:40:00,45.55,45.67,45.28,45.29,181031.0,38.8273,38.9296,38.5972,38.6057,181031.0
2020-06-12 13:50:00,45.29,45.43,45.15,45.2,325764.0,38.6057,38.725,38.4863,38.529,325764.0
2020-06-12 14:00:00,45.21,45.48,45.15,45.26,278550.0,38.5375,38.7676,38.4863,38.5801,278550.0
2020-06-12 14:10:00,45.26,45.69,45.26,45.46,277270.0,38.5801,38.9466,38.5801,38.7506,277270.0
2020-06-12 14:20:00,45.47,45.67,45.4,45.64,189720.0,38.7591,38.9296,38.6994,38.904,189720.0
2020-06-12 14:30:00,45.64,45.92,45.61,45.61,248255.0,38.904,39.1427,38.8785,38.8785,248255.0
2020-06-12 14:40:00,45.63,45.75,45.41,45.64,180435.0,38.8955,38.9978,38.708,38.904,180435.0
2020-06-12 14:50:00,45.66,45.8,45.56,45.76,221768.0,38.9211,39.0404,38.8358,39.0063,221768.0
2020-06-12 15:00:00,45.76,46.08,45.76,45.94,302382.0,39.0063,39.2791,39.0063,39.1598,302382.0
2020-06-12 15:10:00,45.95,46.08,45.73,45.82,311686.0,39.1683,39.2791,38.9807,39.0575,311686.0
2020-06-12 15:20:00,45.82,45.85,45.55,45.66,300401.0,39.0575,39.083,38.8273,38.9211,300401.0
2020-06-12 15:30:00,45.65,45.95,45.59,45.93,354245.0,38.9126,39.1683,38.8614,39.1512,354245.0
2020-06-12 15:40:00,45.94,46.27,45.87,46.24,382811.0,39.1598,39.441,39.1001,39.4155,382811.0
2020-06-12 15:50:00,46.24,46.4,46.16,46.28,880454.0,39.4155,39.5519,39.3473,39.4496,880454.0
2020-06-15 09:30:00,44.66,45.27,44.6,45.04,401114.0,38.0687,38.5886,38.0175,38.3926,401114.0
2020-06-15 09:40:00,45.04,45.33,45.01,45.3,270167.0,38.3926,38.6398,38.367,38.6142,270167.0
2020-06-15 09:50:00,45.32,45.54,45.22,45.34,263152.0,38.6313,38.8188,38.546,38.6483,263152.0
2020-06-15 10:00:00,45.33,45.65,45.2,45.58,219418.0,38.6398,38.9126,38.529,38.8529,219418.0
2020-06-15 10:10:00,45.59,45.85,45.53,45.84,175398.0,38.8614,39.083,38.8103,39.0745,175398.0
2020-06-15 10:20:00,45.84,45.98,45.77,45.86,369254.0,39.0745,39.1938,39.0148,39.0916,369254.0
2020-06-15 10:30:00,45.85,46.2,45.78,46.07,318289.0,39.083,39.3814,39.0234,39.2706,318289.0
2020-06-15 10:40:00,46.06,46.37,45.91,46.26,376366.0,39.262,39.5263,39.1342,39.4325,376366.0
2020-06-15 10:50:00,46.25,46.48,46.19,46.34,300183.0,39.424,39.6201,39.3729,39.5007,300183.0
2020-06-15 11:00:00,46.35,46.61,46.28,46.53,301892.0,39.5092,39.7309,39.4496,39.6627,301892.0
2020-06-15 11:10:00,46.53,46.67,46.49,46.57,510782.0,39.6627,39.782,39.6286,39.6968,510782.0
2020-06-15 11:20:00,46.57,46.73,46.5,46.54,370178.0,39.6968,39.8332,39.6371,39.6712,370178.0
2020-06-15 11:30:00,46.54,46.66,46.44,46.66,593613.0,39.6712,39.7735,39.586,39.7735,593613.0
2020-06-15 11:40:00,46.66,46.75,46.16,46.3,518739.0,39.7735,39.8502,39.3473,39.4666,518739.0
2020-06-15 11:50:00,46.3,46.59,46.28,46.44,268888.0,39.4666,39.7138,39.4496,39.586,268888.0
2020-06-15 12:00:00,46.43,46.79,46.36,46.78,361445.0,39.5774,39.8843,39.5178,39.8758,361445.0
2020-06-15 12:10:00,46.78,46.88,46.65,46.83,166782.0,39.8758,39.961,39.765,39.9184,166782.0
2020-06-15 12:20:00,46.83,47.04,46.8,46.97,189085.0,39.9184,40.0974,39.8928,40.0377,189085.0
2020-06-15 12:30:00,46.97,47.03,46.85,47.01,216857.0,40.0377,40.0889,39.9354,40.0718,216857.0
2020-06-15 12:40:00,47.01,47.07,46.93,47.05,230278.0,40.0718,40.123,40.0036,40.1059,230278.0
2020-06-15 12:50:00,47.04,47.17,46.91,47.15,231111.0,40.0974,40.2082,39.9866,40.1912,231111.0
2020-06-15 13:00:00,47.14,47.32,47.1,47.32,197051.0,40.1826,40.3361,40.1485,40.3361,197051.0
2020-06-15 13:10:00,47.32,47.42,47.19,47.33,308814.0,40.3361,40.4213,40.2253,40.3446,308814.0
2020-06-15 13:20:00,47.32,47.36,47.13,47.16,201481.0,40.3361,40.3702,40.1741,40.1997,201481.0
2020-06-15 13:30:00,47.15,47.15,46.97,47.1,225151.0,40.1912,40.1912,40.0377,40.1485,225151.0
2020-06-15 13:40:00,47.09,47.12,46.84,46.87,194177.0,40.14,40.1656,39.9269,39.9525,194177.0
2020-06-15 13:50:00,46.88,47.04,46.86,46.88,124071.0,39.961,40.0974,39.944,39.961,124071.0
2020-06-15 14:00:00,46.89,47.7,46.89,47.56,416753.0,39.9695,40.66,39.9695,40.5407,416753.0
2020-06-15 14:10:00,47.55,47.85,47.46,47.77,261285.0,40.5321,40.7879,40.4554,40.7197,261285.0
2020-06-15 14:20:00,47.77,47.82,47.6,47.8,189143.0,40.7197,40.7623,40.5748,40.7452,189143.0
2020-06-15 14:30:00,47.81,47.84,47.51,47.64,309930.0,40.7538,40.7793,40.498,40.6088,309930.0
2020-06-15 14:40:00,47.65,47.73,47.52,47.66,243103.0,40.6174,40.6856,40.5066,40.6259,243103.0
2020-06-15 14:50:00,47.66,47.69,47.43,47.48,242502.0,40.6259,40.6515,40.4298,40.4725,242502.0
2020-06-15 15:00:00,47.47,47.74,47.47,47.6,257388.0,40.4639,40.6941,40.4639,40.5748,257388.0
2020-06-15 15:10:00,47.62,47.68,47.41,47.44,266126.0,40.5918,40.6429,40.4128,40.4384,266126.0
2020-06-15 15:20:00,47.43,47.49,47.15,47.17,363284.0,40.4298,40.481,40.1912,40.2082,363284.0
2020-06-15 15:30:00,47.17,47.23,46.8,46.98,437419.0,40.2082,40.2594,39.8928,40.0463,437419.0
2020-06-15 15:40:00,46.98,47.28,46.88,47.16,498775.0,40.0463,40.302,39.961,40.1997,498775.0
2020-06-15 15:50:00,47.16,47.44,47.12,47.41,927093.0,40.1997,40.4384,40.1656,40.4128,927093.0
2020-06-16 09:30:00,49.44,49.6,48.93,49.39,594684.0,42.1432,42.2796,41.7085,42.1006,594684.0
2020-06-16 09:40:00,49.4,49.49,48.73,48.8,393971.0,42.1091,42.1858,41.538,41.5976,393971.0
2020-06-16 09:50:00,48.8,49.02,48.68,48.9,233856.0,41.5976,41.7852,41.4954,41.6829,233856.0
2020-06-16 10:00:00,48.9,49.0,48.76,48.79,202352.0,41.6829,41.7681,41.5635,41.5891,202352.0
2020-06-16 10:10:00,48.79,49.01,48.66,48.84,187876.0,41.5891,41.7767,41.4783,41.6317,187876.0
2020-06-16 10:20:00,48.83,48.92,48.62,48.87,266381.0,41.6232,41.6999,41.4442,41.6573,266381.0
2020-06-16 10:30:00,48.87,48.89,48.32,48.47,358332.0,41.6573,41.6744,41.1885,41.3164,358332.0
2020-06-16 10:40:00,48.47,48.47,48.03,48.27,274544.0,41.3164,41.3164,40.9413,41.1459,274544.0
2020-06-16 10:50:00,48.26,48.26,47.2,47.27,352994.0,41.1373,41.1373,40.2338,40.2935,352994.0
2020-06-16 11:00:00,47.26,48.07,46.91,47.87,253112.0,40.2849,40.9754,39.9866,40.8049,253112.0
2020-06-16 11:10:00,47.88,48.17,47.65,47.98,148150.0,40.8134,41.0606,40.6174,40.8987,148150.0
2020-06-16 11:20:00,47.98,48.26,47.93,48.17,129838.0,40.8987,41.1373,40.856,41.0606,129838.0
2020-06-16 11:30:00,48.18,48.29,47.93,48.05,144024.0,41.0692,41.1629,40.856,40.9583,144024.0
2020-06-16 11:40:00,48.05,48.37,48.0,48.31,161912.0,40.9583,41.2311,40.9157,41.18,161912.0
2020-06-16 11:50:00,48.33,48.42,47.99,48.08,149020.0,41.197,41.2737,40.9072,40.9839,149020.0
2020-06-16 12:00:00,48.08,48.17,47.94,48.11,132184.0,40.9839,41.0606,40.8646,41.0095,132184.0
2020-06-16 12:10:00,48.12,48.23,48.0,48.13,149424.0,41.018,41.1118,40.9157,41.0265,149424.0
2020-06-16 12:20:00,48.14,48.35,48.14,48.33,127208.0,41.0351,41.2141,41.0351,41.197,127208.0
2020-06-16 12:30:00,48.33,48.72,48.32,48.66,196341.0,41.197,41.5295,41.1885,41.4783,196341.0
2020-06-16 12:40:00,48.66,48.78,48.57,48.62,205795.0,41.4783,41.5806,41.4016,41.4442,205795.0
2020-06-16 12:50:00,48.62,48.67,48.45,48.66,151503.0,41.4442,41.4868,41.2993,41.4783,151503.0
2020-06-16 13:00:00,48.66,48.78,48.53,48.68,138317.0,41.4783,41.5806,41.3675,41.4954,138317.0
2020-06-16 13:10:00,48.69,48.77,48.58,48.76,159994.0,41.5039,41.5721,41.4101,41.5635,159994.0
2020-06-16 13:20:00,48.77,48.77,48.61,48.66,160924.0,41.5721,41.5721,41.4357,41.4783,160924.0
2020-06-16 13:30:00,48.65,48.7,48.49,48.52,176919.0,41.4698,41.5124,41.3334,41.359,176919.0
2020-06-16 13:40:00,48.52,48.67,48.51,48.52,164127.0,41.359,41.4868,41.3504,41.359,164127.0
2020-06-16 13:50:00,48.53,48.59,48.35,48.5,237484.0,41.3675,41.4186,41.2141,41.3419,237484.0
2020-06-16 14:00:00,48.48,48.64,48.48,48.57,193058.0,41.3249,41.4613,41.3249,41.4016,193058.0
2020-06-16 14:10:00,48.57,48.89,48.55,48.79,264683.0,41.4016,41.6744,41.3845,41.5891,264683.0
2020-06-16 14:20:00,48.8,48.87,48.37,48.74,269151.0,41.5976,41.6573,41.2311,41.5465,269151.0
2020-06-16 14:30:00,48.73,48.93,48.73,48.85,270817.0,41.538,41.7085,41.538,41.6403,270817.0
2020-06-16 14:40:00,48.86,48.9,48.69,48.73,328841.0,41.6488,41.6829,41.5039,41.538,328841.0
2020-06-16 14:50:00,48.73,48.75,48.59,48.6,305323.0,41.538,41.555,41.4186,41.4272,305323.0
2020-06-16 15:00:00,48.61,48.66,48.35,48.4,195730.0,41.4357,41.4783,41.2141,41.2567,195730.0
2020-06-16 15:10:00,48.4,48.55,48.23,48.28,315134.0,41.2567,41.3845,41.1118,41.1544,315134.0
2020-06-16 15:20:00,48.28,48.58,48.26,48.5,482418.0,41.1544,41.4101,41.1373,41.3419,482418.0
2020-06-16 15:30:00,48.5,48.58,48.21,48.31,467253.0,41.3419,41.4101,41.0947,41.18,467253.0
2020-06-16 15:40:00,48.31,48.47,48.18,48.37,489919.0,41.18,41.3164,41.0692,41.2311,489919.0
2020-06-16 15:50:00,48.38,48.61,48.18,48.61,1054004.0,41.2396,41.4357,41.0692,41.4357,1054004.0
2020-06-17 09:30:00,48.7,48.78,48.29,48.38,270498.0,41.5124,41.5806,41.1629,41.2396,270498.0
2020-06-17 09:40:00,48.39,48.48,48.27,48.4,169527.0,41.2482,41.3249,41.1459,41.2567,169527.0
2020-06-17 09:50:00,48.41,48.45,47.9,48.01,178058.0,41.2652,41.2993,40.8305,40.9242,178058.0
2020-06-17 10:00:00,48.0,48.13,47.84,48.02,232655.0,40.9157,41.0265,40.7793,40.9328,232655.0
2020-06-17 10:10:00,48.01,48.15,47.73,47.81,251788.0,40.9242,41.0436,40.6856,40.7538,251788.0
2020-06-17 10:20:00,47.82,47.87,47.65,47.7,203614.0,40.7623,40.8049,40.6174,40.66,203614.0
2020-06-17 10:30:00,47.71,48.01,47.65,47.97,176778.0,40.6685,40.9242,40.6174,40.8901,176778.0
2020-06-17 10:40:00,47.99,48.0,47.88,47.97,116877.0,40.9072,40.9157,40.8134,40.8901,116877.0
2020-06-17 10:50:00,47.96,48.22,47.92,48.04,222889.0,40.8816,41.1032,40.8475,40.9498,222889.0
2020-06-17 11:00:00,48.04,48.21,47.93,48.09,164186.0,40.9498,41.0947,40.856,40.9924,164186.0
2020-06-17 11:10:00,48.1,48.24,48.03,48.06,175024.0,41.001,41.1203,40.9413,40.9669,175024.0
2020-06-17 11:20:00,48.06,48.07,47.83,47.94,123039.0,40.9669,40.9754,40.7708,40.8646,123039.0
2020-06-17 11:30:00,47.92,48.02,47.85,47.98,105427.0,40.8475,40.9328,40.7879,40.8987,105427.0
2020-06-17 11:40:00,47.97,48.26,47.97,48.24,86727.0,40.8901,41.1373,40.8901,41.1203,86727.0
2020-06-17 11:50:00,48.23,48.27,48.11,48.23,98617.0,41.1118,41.1459,41.0095,41.1118,98617.0
2020-06-17 12:00:00,48.23,48.28,48.14,48.24,72335.0,41.1118,41.1544,41.0351,41.1203,72335.0
2020-06-17 12:10:00,48.24,48.24,48.1,48.14,106270.0,41.1203,41.1203,41.001,41.0351,106270.0
2020-06-17 12:20:00,48.13,48.15,47.97,48.05,147633.0,41.0265,41.0436,40.8901,40.9583,147633.0
2020-06-17 12:30:00,48.05,48.27,48.04,48.2,168840.0,40.9583,41.1459,40.9498,41.0862,168840.0
2020-06-17 12:40:00,48.21,48.26,48.11,48.15,106061.0,41.0947,41.1373,41.0095,41.0436,106061.0
2020-06-17 12:50:00,48.16,48.17,48.0,48.12,185647.0,41.0521,41.0606,40.9157,41.018,185647.0
2020-06-17 13:00:00,48.12,48.22,48.09,48.19,154028.0,41.018,41.1032,40.9924,41.0777,154028.0
2020-06-17 13:10:00,48.2,48.24,48.15,48.17,91945.0,41.0862,41.1203,41.0436,41.0606,91945.0
2020-06-17 13:20:00,48.18,48.22,48.15,48.19,81368.0,41.0692,41.1032,41.0436,41.0777,81368.0
2020-06-17 13:30:00,48.2,48.31,48.16,48.27,91672.0,41.0862,41.18,41.0521,41.1459,91672.0
2020-06-17 13:40:00,48.27,48.3,48.17,48.23,95171.0,41.1459,41.1714,41.0606,41.1118,95171.0
2020-06-17 13:50:00,48.23,48.25,48.11,48.13,124574.0,41.1118,41.1288,41.0095,41.0265,124574.0
2020-06-17 14:00:00,48.1,48.27,48.08,48.24,95001.0,41.001,41.1459,40.9839,41.1203,95001.0
2020-06-17 14:10:00,48.25,48.37,48.24,48.27,135218.0,41.1288,41.2311,41.1203,41.1459,135218.0
2020-06-17 14:20:00,48.28,48.32,48.17,48.22,87539.0,41.1544,41.1885,41.0606,41.1032,87539.0
2020-06-17 14:30:00,48.23,48.26,48.09,48.16,108802.0,41.1118,41.1373,40.9924,41.0521,108802.0
2020-06-17 14:40:00,48.16,48.32,48.16,48.32,102042.0,41.0521,41.1885,41.0521,41.1885,102042.0
2020-06-17 14:50:00,48.31,48.42,48.1,48.1,167597.0,41.18,41.2737,41.001,41.001,167597.0
2020-06-17 15:00:00,48.1,48.1,47.98,48.04,171660.0,41.001,41.001,40.8987,40.9498,171660.0
2020-06-17 15:10:00,48.04,48.17,48.0,48.06,174575.0,40.9498,41.0606,40.9157,40.9669,174575.0
2020-06-17 15:20:00,48.06,48.07,47.78,47.87,174747.0,40.9669,40.9754,40.7282,40.8049,174747.0
2020-06-17 15:30:00,47.88,47.97,47.77,47.91,215332.0,40.8134,40.8901,40.7197,40.839,215332.0
2020-06-17 15:40:00,47.91,47.92,47.68,47.74,368245.0,40.839,40.8475,40.6429,40.6941,368245.0
2020-06-17 15:50:00,47.74,47.93,47.71,47.73,677122.0,40.6941,40.856,40.6685,40.6856,677122.0
2020-06-18 09:30:00,47.12,47.45,46.97,47.39,266367.0,40.1656,40.4469,40.0377,40.3957,266367.0
2020-06-18 09:40:00,47.4,48.02,47.36,48.0,309166.0,40.4043,40.9328,40.3702,40.9157,309166.0
2020-06-18 09:50:00,48.0,48.05,47.57,47.69,264177.0,40.9157,40.9583,40.5492,40.6515,264177.0
2020-06-18 10:00:00,47.7,47.95,47.65,47.85,313311.0,40.66,40.8731,40.6174,40.7879,313311.0
2020-06-18 10:10:00,47.85,48.22,47.79,48.15,186063.0,40.7879,41.1032,40.7367,41.0436,186063.0
2020-06-18 10:20:00,48.16,48.28,47.99,48.14,205174.0,41.0521,41.1544,40.9072,41.0351,205174.0
2020-06-18 10:30:00,48.16,48.38,47.94,48.19,202571.0,41.0521,41.2396,40.8646,41.0777,202571.0
2020-06-18 10:40:00,48.18,48.29,48.08,48.14,129979.0,41.0692,41.1629,40.9839,41.0351,129979.0
2020-06-18 10:50:00,48.15,48.15,47.82,47.99,149670.0,41.0436,41.0436,40.7623,40.9072,149670.0
2020-06-18 11:00:00,47.98,48.01,47.8,47.91,162486.0,40.8987,40.9242,40.7452,40.839,162486.0
2020-06-18 11:10:00,47.91,48.08,47.84,47.91,214895.0,40.839,40.9839,40.7793,40.839,214895.0
2020-06-18 11:20:00,47.91,47.97,47.86,47.9,135678.0,40.839,40.8901,40.7964,40.8305,135678.0
2020-06-18 11:30:00,47.9,48.06,47.73,47.74,110952.0,40.8305,40.9669,40.6856,40.6941,110952.0
2020-06-18 11:40:00,47.74,47.9,47.6,47.69,169470.0,40.6941,40.8305,40.5748,40.6515,169470.0
2020-06-18 11:50:00,47.68,47.68,47.46,47.58,144969.0,40.6429,40.6429,40.4554,40.5577,144969.0
2020-06-18 12:00:00,47.58,47.71,47.51,47.69,134404.0,40.5577,40.6685,40.498,40.6515,134404.0
2020-06-18 12:10:00,47.68,47.74,47.62,47.7,105098.0,40.6429,40.6941,40.5918,40.66,105098.0
2020-06-18 12:20:00,47.7,47.84,47.69,47.8,123092.0,40.66,40.7793,40.6515,40.7452,123092.0
2020-06-18 12:30:00,47.79,47.8,47.6,47.68,183597.0,40.7367,40.7452,40.5748,40.6429,183597.0
2020-06-18 12:40:00,47.68,47.73,47.63,47.65,126051.0,40.6429,40.6856,40.6003,40.6174,126051.0
2020-06-18 12:50:00,47.65,47.72,47.59,47.69,113731.0,40.6174,40.677,40.5662,40.6515,113731.0
2020-06-18 13:00:00,47.69,47.71,47.58,47.63,120587.0,40.6515,40.6685,40.5577,40.6003,120587.0
2020-06-18 13:10:00,47.64,47.73,47.63,47.67,137986.0,40.6088,40.6856,40.6003,40.6344,137986.0
2020-06-18 13:20:00,47.67,47.76,47.63,47.68,112441.0,40.6344,40.7111,40.6003,40.6429,112441.0
2020-06-18 13:30:00,47.68,47.7,47.56,47.65,163368.0,40.6429,40.66,40.5407,40.6174,163368.0
2020-06-18 13:40:00,47.65,47.69,47.59,47.62,138747.0,40.6174,40.6515,40.5662,40.5918,138747.0
2020-06-18 13:50:00,47.62,47.68,47.59,47.59,76044.0,40.5918,40.6429,40.5662,40.5662,76044.0
2020-06-18 14:00:00,47.6,47.61,47.4,47.44,134790.0,40.5748,40.5833,40.4043,40.4384,134790.0
2020-06-18 14:10:00,47.44,47.55,47.43,47.54,131633.0,40.4384,40.5321,40.4298,40.5236,131633.0
2020-06-18 14:20:00,47.54,47.6,47.49,47.55,165095.0,40.5236,40.5748,40.481,40.5321,165095.0
2020-06-18 14:30:00,47.55,47.68,47.49,47.61,183112.0,40.5321,40.6429,40.481,40.5833,183112.0
2020-06-18 14:40:00,47.61,47.63,47.44,47.44,127733.0,40.5833,40.6003,40.4384,40.4384,127733.0
2020-06-18 14:50:00,47.45,47.56,47.38,47.4,165461.0,40.4469,40.5407,40.3872,40.4043,165461.0
2020-06-18 15:00:00,47.41,47.47,47.33,47.47,184690.0,40.4128,40.4639,40.3446,40.4639,184690.0
2020-06-18 15:10:00,47.46,47.46,47.27,47.34,187491.0,40.4554,40.4554,40.2935,40.3531,187491.0
2020-06-18 15:20:00,47.34,47.46,47.29,47.45,188410.0,40.3531,40.4554,40.3105,40.4469,188410.0
2020-06-18 15:30:00,47.45,47.61,47.36,47.55,313264.0,40.4469,40.5833,40.3702,40.5321,313264.0
2020-06-18 15:40:00,47.54,47.55,47.35,47.47,371142.0,40.5236,40.5321,40.3617,40.4639,371142.0
2020-06-18 15:50:00,47.47,47.67,47.37,47.55,871270.0,40.4639,40.6344,40.3787,40.5321,871270.0
2020-06-19 09:30:00,48.46,48.68,47.89,47.94,932296.0,41.3078,41.4954,40.822,40.8646,932296.0
2020-06-19 09:40:00,47.95,47.98,47.59,47.73,276727.0,40.8731,40.8987,40.5662,40.6856,276727.0
2020-06-19 09:50:00,47.74,47.89,47.65,47.7,243293.0,40.6941,40.822,40.6174,40.66,243293.0
2020-06-19 10:00:00,47.7,47.96,47.59,47.64,209716.0,40.66,40.8816,40.5662,40.6088,209716.0
2020-06-19 10:10:00,47.63,47.85,47.57,47.83,176647.0,40.6003,40.7879,40.5492,40.7708,176647.0
2020-06-19 10:20:00,47.83,47.86,47.59,47.73,147920.0,40.7708,40.7964,40.5662,40.6856,147920.0
2020-06-19 10:30:00,47.72,47.74,47.55,47.63,94349.0,40.677,40.6941,40.5321,40.6003,94349.0
2020-06-19 10:40:00,47.62,47.76,47.53,47.75,124518.0,40.5918,40.7111,40.5151,40.7026,124518.0
2020-06-19 10:50:00,47.76,47.9,47.53,47.66,202182.0,40.7111,40.8305,40.5151,40.6259,202182.0
2020-06-19 11:00:00,47.66,47.8,47.56,47.73,128336.0,40.6259,40.7452,40.5407,40.6856,128336.0
2020-06-19 11:10:00,47.73,47.87,47.67,47.75,147356.0,40.6856,40.8049,40.6344,40.7026,147356.0
2020-06-19 11:20:00,47.73,47.92,47.62,47.75,182535.0,40.6856,40.8475,40.5918,40.7026,182535.0
2020-06-19 11:30:00,47.75,47.76,47.47,47.51,138266.0,40.7026,40.7111,40.4639,40.498,138266.0
2020-06-19 11:40:00,47.51,47.69,47.47,47.64,142573.0,40.498,40.6515,40.4639,40.6088,142573.0
2020-06-19 11:50:00,47.65,47.68,47.51,47.52,85682.0,40.6174,40.6429,40.498,40.5066,85682.0
2020-06-19 12:00:00,47.51,47.55,47.37,47.46,182568.0,40.498,40.5321,40.3787,40.4554,182568.0
2020-06-19 12:10:00,47.45,47.53,47.06,47.08,281666.0,40.4469,40.5151,40.1145,40.1315,281666.0
2020-06-19 12:20:00,47.08,47.29,47.01,47.14,303333.0,40.1315,40.3105,40.0718,40.1826,303333.0
2020-06-19 12:30:00,47.13,47.23,47.05,47.05,176152.0,40.1741,40.2594,40.1059,40.1059,176152.0
2020-06-19 12:40:00,47.05,47.36,47.04,47.33,153792.0,40.1059,40.3702,40.0974,40.3446,153792.0
2020-06-19 12:50:00,47.33,47.58,47.31,47.53,140949.0,40.3446,40.5577,40.3276,40.5151,140949.0
2020-06-19 13:00:00,47.52,47.61,47.33,47.34,170580.0,40.5066,40.5833,40.3446,40.3531,170580.0
2020-06-19 13:10:00,47.35,47.46,47.22,47.27,174446.0,40.3617,40.4554,40.2508,40.2935,174446.0
2020-06-19 13:20:00,47.26,47.34,47.14,47.14,183029.0,40.2849,40.3531,40.1826,40.1826,183029.0
2020-06-19 13:30:00,47.14,47.19,47.04,47.19,142964.0,40.1826,40.2253,40.0974,40.2253,142964.0
2020-06-19 13:40:00,47.18,47.23,47.04,47.08,112168.0,40.2167,40.2594,40.0974,40.1315,112168.0
2020-06-19 13:50:00,47.08,47.11,46.89,46.91,133016.0,40.1315,40.1571,39.9695,39.9866,133016.0
2020-06-19 14:00:00,46.9,46.99,46.73,46.84,305543.0,39.9781,40.0548,39.8332,39.9269,305543.0
2020-06-19 14:10:00,46.84,46.85,46.71,46.75,228204.0,39.9269,39.9354,39.8161,39.8502,228204.0
2020-06-19 14:20:00,46.76,46.95,46.75,46.9,246846.0,39.8587,40.0207,39.8502,39.9781,246846.0
2020-06-19 14:30:00,46.9,47.11,46.84,47.06,242779.0,39.9781,40.1571,39.9269,40.1145,242779.0
2020-06-19 14:40:00,47.05,47.21,46.99,47.08,223633.0,40.1059,40.2423,40.0548,40.1315,223633.0
2020-06-19 14:50:00,47.08,47.18,47.01,47.15,226162.0,40.1315,40.2167,40.0718,40.1912,226162.0
2020-06-19 15:00:00,47.15,47.19,47.07,47.15,238686.0,40.1912,40.2253,40.123,40.1912,238686.0
2020-06-19 15:10:00,47.15,47.47,47.08,47.46,347794.0,40.1912,40.4639,40.1315,40.4554,347794.0
2020-06-19 15:20:00,47.47,47.47,47.21,47.23,209339.0,40.4639,40.4639,40.2423,40.2594,209339.0
2020-06-19 15:30:00,47.23,47.32,47.08,47.12,471348.0,40.2594,40.3361,40.1315,40.1656,471348.0
2020-06-19 15:40:00,47.12,47.27,46.9,46.99,918437.0,40.1656,40.2935,39.9781,40.0548,918437.0
2020-06-19 15:50:00,46.98,47.1,46.91,46.96,1675816.0,40.0463,40.1485,39.9866,40.0292,1675816.0
2020-06-22 09:30:00,46.8,46.96,46.55,46.77,394152.0,39.8928,40.0292,39.6797,39.8673,394152.0
2020-06-22 09:40:00,46.75,47.26,46.7,47.26,247348.0,39.8502,40.2849,39.8076,40.2849,247348.0
2020-06-22 09:50:00,47.24,47.6,47.22,47.44,286944.0,40.2679,40.5748,40.2508,40.4384,286944.0
2020-06-22 10:00:00,47.45,47.61,47.34,47.44,225767.0,40.4469,40.5833,40.3531,40.4384,225767.0
2020-06-22 10:10:00,47.44,47.53,47.37,47.39,201140.0,40.4384,40.5151,40.3787,40.3957,201140.0
2020-06-22 10:20:00,47.38,47.53,47.38,47.4,192324.0,40.3872,40.5151,40.3872,40.4043,192324.0
2020-06-22 10:30:00,47.41,47.48,47.19,47.21,351035.0,40.4128,40.4725,40.2253,40.2423,351035.0
2020-06-22 10:40:00,47.21,47.25,47.07,47.08,199977.0,40.2423,40.2764,40.123,40.1315,199977.0
2020-06-22 10:50:00,47.08,47.11,46.81,46.83,216860.0,40.1315,40.1571,39.9013,39.9184,216860.0
2020-06-22 11:00:00,46.83,47.05,46.79,46.9,133088.0,39.9184,40.1059,39.8843,39.9781,133088.0
2020-06-22 11:10:00,46.9,46.97,46.83,46.88,245607.0,39.9781,40.0377,39.9184,39.961,245607.0
2020-06-22 11:20:00,46.88,46.99,46.79,46.96,263436.0,39.961,40.0548,39.8843,40.0292,263436.0
2020-06-22 11:30:00,46.95,46.96,46.81,46.9,150639.0,40.0207,40.0292,39.9013,39.9781,150639.0
2020-06-22 11:40:00,46.9,46.9,46.71,46.8,148135.0,39.9781,39.9781,39.8161,39.8928,148135.0
2020-06-22 11:50:00,46.82,46.92,46.82,46.9,152329.0,39.9099,39.9951,39.9099,39.9781,152329.0
2020-06-22 12:00:00,46.9,47.07,46.85,47.05,211022.0,39.9781,40.123,39.9354,40.1059,211022.0
2020-06-22 12:10:00,47.05,47.25,47.01,47.24,454737.0,40.1059,40.2764,40.0718,40.2679,454737.0
2020-06-22 12:20:00,47.23,47.3,47.17,47.23,411258.0,40.2594,40.319,40.2082,40.2594,411258.0
2020-06-22 12:30:00,47.25,47.29,47.21,47.26,196781.0,40.2764,40.3105,40.2423,40.2849,196781.0
2020-06-22 12:40:00,47.25,47.43,47.22,47.39,194784.0,40.2764,40.4298,40.2508,40.3957,194784.0
2020-06-22 12:50:00,47.4,47.46,47.37,47.4,107898.0,40.4043,40.4554,40.3787,40.4043,107898.0
2020-06-22 13:00:00,47.41,47.46,47.37,47.44,112057.0,40.4128,40.4554,40.3787,40.4384,112057.0
2020-06-22 13:10:00,47.45,47.5,47.34,47.37,163074.0,40.4469,40.4895,40.3531,40.3787,163074.0
2020-06-22 13:20:00,47.37,47.39,47.25,47.27,126106.0,40.3787,40.3957,40.2764,40.2935,126106.0
2020-06-22 13:30:00,47.28,47.31,47.18,47.22,108928.0,40.302,40.3276,40.2167,40.2508,108928.0
2020-06-22 13:40:00,47.21,47.37,47.21,47.36,133828.0,40.2423,40.3787,40.2423,40.3702,133828.0
2020-06-22 13:50:00,47.36,47.42,47.27,47.41,254556.0,40.3702,40.4213,40.2935,40.4128,254556.0
2020-06-22 14:00:00,47.41,47.43,47.3,47.37,435943.0,40.4128,40.4298,40.319,40.3787,435943.0
2020-06-22 14:10:00,47.36,47.36,47.28,47.34,115918.0,40.3702,40.3702,40.302,40.3531,115918.0
2020-06-22 14:20:00,47.34,47.48,47.32,47.45,123583.0,40.3531,40.4725,40.3361,40.4469,123583.0
2020-06-22 14:30:00,47.45,47.51,47.39,47.49,230133.0,40.4469,40.498,40.3957,40.481,230133.0
2020-06-22 14:40:00,47.5,47.51,47.43,47.48,104985.0,40.4895,40.498,40.4298,40.4725,104985.0
2020-06-22 14:50:00,47.48,47.6,47.45,47.58,149509.0,40.4725,40.5748,40.4469,40.5577,149509.0
2020-06-22 15:00:00,47.57,47.58,47.48,47.5,127594.0,40.5492,40.5577,40.4725,40.4895,127594.0
2020-06-22 15:10:00,47.5,47.52,47.28,47.3,260299.0,40.4895,40.5066,40.302,40.319,260299.0
2020-06-22 15:20:00,47.3,47.31,47.14,47.15,386846.0,40.319,40.3276,40.1826,40.1912,386846.0
2020-06-22 15:30:00,47.16,47.4,47.15,47.38,380276.0,40.1997,40.4043,40.1912,40.3872,380276.0
2020-06-22 15:40:00,47.38,47.39,47.25,47.29,327863.0,40.3872,40.3957,40.2764,40.3105,327863.0
2020-06-22 15:50:00,47.29,47.43,47.28,47.37,732036.0,40.3105,40.4298,40.302,40.3787,732036.0
2020-06-23 09:30:00,48.27,48.48,48.1,48.42,496042.0,41.1459,41.3249,41.001,41.2737,496042.0
2020-06-23 09:40:00,48.43,48.45,48.1,48.12,204047.0,41.2823,41.2993,41.001,41.018,204047.0
2020-06-23 09:50:00,48.1,48.23,47.99,48.14,188666.0,41.001,41.1118,40.9072,41.0351,188666.0
2020-06-23 10:00:00,48.14,48.25,47.92,47.97,182436.0,41.0351,41.1288,40.8475,40.8901,182436.0
2020-06-23 10:10:00,47.97,47.99,47.7,47.74,312415.0,40.8901,40.9072,40.66,40.6941,312415.0
2020-06-23 10:20:00,47.74,48.0,47.65,47.99,249509.0,40.6941,40.9157,40.6174,40.9072,249509.0
2020-06-23 10:30:00,48.0,48.05,47.91,47.91,148109.0,40.9157,40.9583,40.839,40.839,148109.0
2020-06-23 10:40:00,47.9,47.99,47.61,47.7,155797.0,40.8305,40.9072,40.5833,40.66,155797.0
2020-06-23 10:50:00,47.69,47.82,47.65,47.82,134049.0,40.6515,40.7623,40.6174,40.7623,134049.0
2020-06-23 11:00:00,47.82,48.02,47.76,47.98,199090.0,40.7623,40.9328,40.7111,40.8987,199090.0
2020-06-23 11:10:00,47.98,48.07,47.91,48.04,100242.0,40.8987,40.9754,40.839,40.9498,100242.0
2020-06-23 11:20:00,48.05,48.24,48.02,48.19,169160.0,40.9583,41.1203,40.9328,41.0777,169160.0
2020-06-23 11:30:00,48.2,48.34,48.17,48.33,110208.0,41.0862,41.2055,41.0606,41.197,110208.0
2020-06-23 11:40:00,48.33,48.41,48.23,48.27,212698.0,41.197,41.2652,41.1118,41.1459,212698.0
2020-06-23 11:50:00,48.27,48.35,48.17,48.19,237116.0,41.1459,41.2141,41.0606,41.0777,237116.0
2020-06-23 12:00:00,48.2,48.42,48.2,48.28,190583.0,41.0862,41.2737,41.0862,41.1544,190583.0
2020-06-23 12:10:00,48.27,48.29,48.12,48.13,148255.0,41.1459,41.1629,41.018,41.0265,148255.0
2020-06-23 12:20:00,48.13,48.23,48.07,48.18,257430.0,41.0265,41.1118,40.9754,41.0692,257430.0
2020-06-23 12:30:00,48.17,48.23,48.07,48.15,249609.0,41.0606,41.1118,40.9754,41.0436,249609.0
2020-06-23 12:40:00,48.16,48.22,48.12,48.2,192885.0,41.0521,41.1032,41.018,41.0862,192885.0
2020-06-23 12:50:00,48.2,48.23,48.15,48.18,102532.0,41.0862,41.1118,41.0436,41.0692,102532.0
2020-06-23 13:00:00,48.18,48.22,48.14,48.15,85361.0,41.0692,41.1032,41.0351,41.0436,85361.0
2020-06-23 13:10:00,48.15,48.23,48.13,48.23,105030.0,41.0436,41.1118,41.0265,41.1118,105030.0
2020-06-23 13:20:00,48.22,48.26,48.2,48.22,72618.0,41.1032,41.1373,41.0862,41.1032,72618.0
2020-06-23 13:30:00,48.22,48.22,48.12,48.13,82841.0,41.1032,41.1032,41.018,41.0265,82841.0
2020-06-23 13:40:00,48.14,48.16,48.08,48.11,101205.0,41.0351,41.0521,40.9839,41.0095,101205.0
2020-06-23 13:50:00,48.11,48.15,48.0,48.12,127253.0,41.0095,41.0436,40.9157,41.018,127253.0
2020-06-23 14:00:00,48.12,48.12,47.93,48.01,148472.0,41.018,41.018,40.856,40.9242,148472.0
2020-06-23 14:10:00,48.01,48.08,47.95,48.07,157915.0,40.9242,40.9839,40.8731,40.9754,157915.0
2020-06-23 14:20:00,48.07,48.16,48.07,48.16,167887.0,40.9754,41.0521,40.9754,41.0521,167887.0
2020-06-23 14:30:00,48.16,48.2,48.13,48.14,185630.0,41.0521,41.0862,41.0265,41.0351,185630.0
2020-06-23 14:40:00,48.14,48.17,48.04,48.07,174640.0,41.0351,41.0606,40.9498,40.9754,174640.0
2020-06-23 14:50:00,48.07,48.09,48.01,48.05,87029.0,40.9754,40.9924,40.9242,40.9583,87029.0
2020-06-23 15:00:00,48.04,48.04,47.95,48.03,132724.0,40.9498,40.9498,40.8731,40.9413,132724.0
2020-06-23 15:10:00,48.02,48.16,48.0,48.13,163541.0,40.9328,41.0521,40.9157,41.0265,163541.0
2020-06-23 15:20:00,48.13,48.16,48.02,48.07,190603.0,41.0265,41.0521,40.9328,40.9754,190603.0
2020-06-23 15:30:00,48.07,48.13,47.97,48.1,232947.0,40.9754,41.0265,40.8901,41.001,232947.0
2020-06-23 15:40:00,48.09,48.1,47.95,48.0,267158.0,40.9924,41.001,40.8731,40.9157,267158.0
2020-06-23 15:50:00,47.98,47.99,47.8,47.88,890205.0,40.8987,40.9072,40.7452,40.8134,890205.0
2020-06-24 09:30:00,47.59,47.65,47.16,47.19,342465.0,40.5662,40.6174,40.1997,40.2253,342465.0
2020-06-24 09:40:00,47.2,47.27,47.04,47.09,228010.0,40.2338,40.2935,40.0974,40.14,228010.0
2020-06-24 09:50:00,47.09,47.17,46.96,47.05,244094.0,40.14,40.2082,40.0292,40.1059,244094.0
2020-06-24 10:00:00,47.04,47.12,46.8,46.91,293387.0,40.0974,40.1656,39.8928,39.9866,293387.0
2020-06-24 10:10:00,46.9,47.08,46.87,46.98,296527.0,39.9781,40.1315,39.9525,40.0463,296527.0
2020-06-24 10:20:00,46.97,47.32,46.96,47.27,352921.0,40.0377,40.3361,40.0292,40.2935,352921.0
2020-06-24 10:30:00,47.26,47.35,47.04,47.08,232221.0,40.2849,40.3617,40.0974,40.1315,232221.0
2020-06-24 10:40:00,47.08,47.3,47.07,47.22,218252.0,40.1315,40.319,40.123,40.2508,218252.0
2020-06-24 10:50:00,47.23,47.33,47.09,47.13,228080.0,40.2594,40.3446,40.14,40.1741,228080.0
2020-06-24 11:00:00,47.13,47.3,47.06,47.08,238085.0,40.1741,40.319,40.1145,40.1315,238085.0
2020-06-24 11:10:00,47.07,47.11,46.81,46.81,271541.0,40.123,40.1571,39.9013,39.9013,271541.0
2020-06-24 11:20:00,46.82,47.01,46.74,47.01,331659.0,39.9099,40.0718,39.8417,40.0718,331659.0
2020-06-24 11:30:00,47.0,47.07,46.72,46.73,249356.0,40.0633,40.123,39.8246,39.8332,249356.0
2020-06-24 11:40:00,46.72,46.77,46.41,46.43,285675.0,39.8246,39.8673,39.5604,39.5774,285675.0
2020-06-24 11:50:00,46.44,46.67,46.44,46.66,177781.0,39.586,39.782,39.586,39.7735,177781.0
2020-06-24 12:00:00,46.65,46.81,46.6,46.71,200785.0,39.765,39.9013,39.7223,39.8161,200785.0
2020-06-24 12:10:00,46.72,46.84,46.69,46.83,120571.0,39.8246,39.9269,39.7991,39.9184,120571.0
2020-06-24 12:20:00,46.82,46.84,46.71,46.75,209941.0,39.9099,39.9269,39.8161,39.8502,209941.0
2020-06-24 12:30:00,46.76,46.86,46.69,46.83,313996.0,39.8587,39.944,39.7991,39.9184,313996.0
2020-06-24 12:40:00,46.83,47.03,46.81,46.93,178582.0,39.9184,40.0889,39.9013,40.0036,178582.0
2020-06-24 12:50:00,46.93,47.0,46.88,46.99,113422.0,40.0036,40.0633,39.961,40.0548,113422.0
2020-06-24 13:00:00,46.99,47.01,46.9,46.92,193556.0,40.0548,40.0718,39.9781,39.9951,193556.0
2020-06-24 13:10:00,46.91,46.92,46.78,46.83,135789.0,39.9866,39.9951,39.8758,39.9184,135789.0
2020-06-24 13:20:00,46.83,46.83,46.61,46.65,141937.0,39.9184,39.9184,39.7309,39.765,141937.0
2020-06-24 13:30:00,46.64,46.65,46.55,46.61,169977.0,39.7564,39.765,39.6797,39.7309,169977.0
2020-06-24 13:40:00,46.61,46.75,46.59,46.74,168340.0,39.7309,39.8502,39.7138,39.8417,168340.0
2020-06-24 13:50:00,46.73,46.9,46.68,46.9,164533.0,39.8332,39.9781,39.7905,39.9781,164533.0
2020-06-24 14:00:00,46.9,47.13,46.79,47.13,231947.0,39.9781,40.1741,39.8843,40.1741,231947.0
2020-06-24 14:10:00,47.11,47.16,47.01,47.05,142668.0,40.1571,40.1997,40.0718,40.1059,142668.0
2020-06-24 14:20:00,47.05,47.09,46.97,47.08,114405.0,40.1059,40.14,40.0377,40.1315,114405.0
2020-06-24 14:30:00,47.07,47.14,47.03,47.12,155520.0,40.123,40.1826,40.0889,40.1656,155520.0
2020-06-24 14:40:00,47.12,47.16,47.02,47.12,212341.0,40.1656,40.1997,40.0804,40.1656,212341.0
2020-06-24 14:50:00,47.12,47.13,46.94,47.09,218216.0,40.1656,40.1741,40.0122,40.14,218216.0
2020-06-24 15:00:00,47.1,47.29,47.1,47.28,311327.0,40.1485,40.3105,40.1485,40.302,311327.0
2020-06-24 15:10:00,47.28,47.56,47.26,47.52,336260.0,40.302,40.5407,40.2849,40.5066,336260.0
2020-06-24 15:20:00,47.52,47.54,47.28,47.28,306085.0,40.5066,40.5236,40.302,40.302,306085.0
2020-06-24 15:30:00,47.28,47.35,47.19,47.23,454071.0,40.302,40.3617,40.2253,40.2594,454071.0
2020-06-24 15:40:00,47.23,47.43,47.21,47.21,415665.0,40.2594,40.4298,40.2423,40.2423,415665.0
2020-06-24 15:50:00,47.21,47.21,46.86,46.96,1239473.0,40.2423,40.2423,39.944,40.0292,1239473.0
2020-06-25 09:30:00,46.71,47.21,46.54,47.14,525195.0,39.8161,40.2423,39.6712,40.1826,525195.0
2020-06-25 09:40:00,47.15,47.25,46.87,47.17,300911.0,40.1912,40.2764,39.9525,40.2082,300911.0
2020-06-25 09:50:00,47.16,47.53,47.14,47.44,316150.0,40.1997,40.5151,40.1826,40.4384,316150.0
2020-06-25 10:00:00,47.44,47.91,47.38,47.8,616437.0,40.4384,40.839,40.3872,40.7452,616437.0
2020-06-25 10:10:00,47.81,48.3,47.81,48.22,551068.0,40.7538,41.1714,40.7538,41.1032,551068.0
2020-06-25 10:20:00,48.22,48.45,48.16,48.37,396581.0,41.1032,41.2993,41.0521,41.2311,396581.0
2020-06-25 10:30:00,48.37,48.41,47.97,48.03,307338.0,41.2311,41.2652,40.8901,40.9413,307338.0
2020-06-25 10:40:00,48.05,48.14,47.91,48.0,248557.0,40.9583,41.0351,40.839,40.9157,248557.0
2020-06-25 10:50:00,48.0,48.05,47.86,47.98,273045.0,40.9157,40.9583,40.7964,40.8987,273045.0
2020-06-25 11:00:00,47.98,48.05,47.78,47.81,260011.0,40.8987,40.9583,40.7282,40.7538,260011.0
2020-06-25 11:10:00,47.8,48.19,47.8,48.16,304925.0,40.7452,41.0777,40.7452,41.0521,304925.0
2020-06-25 11:20:00,48.16,48.18,47.97,48.0,285740.0,41.0521,41.0692,40.8901,40.9157,285740.0
2020-06-25 11:30:00,48.0,48.05,47.73,47.81,253870.0,40.9157,40.9583,40.6856,40.7538,253870.0
2020-06-25 11:40:00,47.82,47.94,47.7,47.92,143831.0,40.7623,40.8646,40.66,40.8475,143831.0
2020-06-25 11:50:00,47.92,48.06,47.9,47.95,187804.0,40.8475,40.9669,40.8305,40.8731,187804.0
2020-06-25 12:00:00,47.96,48.12,47.96,48.05,195099.0,40.8816,41.018,40.8816,40.9583,195099.0
2020-06-25 12:10:00,48.04,48.11,47.99,48.06,144315.0,40.9498,41.0095,40.9072,40.9669,144315.0
2020-06-25 12:20:00,48.07,48.15,48.03,48.05,154183.0,40.9754,41.0436,40.9413,40.9583,154183.0
2020-06-25 12:30:00,48.05,48.25,48.05,48.19,282167.0,40.9583,41.1288,40.9583,41.0777,282167.0
2020-06-25 12:40:00,48.2,48.32,48.15,48.16,183025.0,41.0862,41.1885,41.0436,41.0521,183025.0
2020-06-25 12:50:00,48.16,48.31,48.15,48.29,337153.0,41.0521,41.18,41.0436,41.1629,337153.0
2020-06-25 13:00:00,48.28,48.45,48.26,48.32,505678.0,41.1544,41.2993,41.1373,41.1885,505678.0
2020-06-25 13:10:00,48.32,48.41,48.22,48.38,184578.0,41.1885,41.2652,41.1032,41.2396,184578.0
2020-06-25 13:20:00,48.38,48.38,48.22,48.3,183404.0,41.2396,41.2396,41.1032,41.1714,183404.0
2020-06-25 13:30:00,48.3,48.37,48.18,48.34,215031.0,41.1714,41.2311,41.0692,41.2055,215031.0
2020-06-25 13:40:00,48.33,48.34,48.24,48.24,151635.0,41.197,41.2055,41.1203,41.1203,151635.0
2020-06-25 13:50:00,48.23,48.24,48.1,48.12,112584.0,41.1118,41.1203,41.001,41.018,112584.0
2020-06-25 14:00:00,48.12,48.2,48.06,48.15,193347.0,41.018,41.0862,40.9669,41.0436,193347.0
2020-06-25 14:10:00,48.15,48.26,48.12,48.21,133026.0,41.0436,41.1373,41.018,41.0947,133026.0
2020-06-25 14:20:00,48.21,48.24,48.08,48.15,170583.0,41.0947,41.1203,40.9839,41.0436,170583.0
2020-06-25 14:30:00,48.15,48.19,48.08,48.18,169237.0,41.0436,41.0777,40.9839,41.0692,169237.0
2020-06-25 14:40:00,48.17,48.27,48.16,48.23,123672.0,41.0606,41.1459,41.0521,41.1118,123672.0
2020-06-25 14:50:00,48.23,48.3,48.18,48.25,138966.0,41.1118,41.1714,41.0692,41.1288,138966.0
2020-06-25 15:00:00,48.24,48.65,48.2,48.58,487660.0,41.1203,41.4698,41.0862,41.4101,487660.0
2020-06-25 15:10:00,48.57,48.69,48.51,48.64,246471.0,41.4016,41.5039,41.3504,41.4613,246471.0
2020-06-25 15:20:00,48.64,48.79,48.62,48.74,315423.0,41.4613,41.5891,41.4442,41.5465,315423.0
2020-06-25 15:30:00,48.74,48.82,48.6,48.61,302001.0,41.5465,41.6147,41.4272,41.4357,302001.0
2020-06-25 15:40:00,48.62,48.86,48.61,48.65,657953.0,41.4442,41.6488,41.4357,41.4698,657953.0
2020-06-25 15:50:00,48.65,48.86,48.65,48.79,1209911.0,41.4698,41.6488,41.4698,41.5891,1209911.0
2020-06-26 09:30:00,48.3,48.37,47.89,48.0,925098.0,41.1714,41.2311,40.822,40.9157,925098.0
2020-06-26 09:40:00,48.0,48.05,47.56,47.67,461268.0,40.9157,40.9583,40.5407,40.6344,461268.0
2020-06-26 09:50:00,47.67,47.72,47.5,47.63,595607.0,40.6344,40.677,40.4895,40.6003,595607.0
2020-06-26 10:00:00,47.63,47.63,47.26,47.41,292077.0,40.6003,40.6003,40.2849,40.4128,292077.0
2020-06-26 10:10:00,47.4,47.41,47.15,47.18,187970.0,40.4043,40.4128,40.1912,40.2167,187970.0
2020-06-26 10:20:00,47.19,47.28,47.0,47.17,221878.0,40.2253,40.302,40.0633,40.2082,221878.0
2020-06-26 10:30:00,47.15,47.24,46.85,46.88,278623.0,40.1912,40.2679,39.9354,39.961,278623.0
2020-06-26 10:40:00,46.88,47.02,46.82,46.84,218341.0,39.961,40.0804,39.9099,39.9269,218341.0
2020-06-26 10:50:00,46.84,46.97,46.73,46.88,315276.0,39.9269,40.0377,39.8332,39.961,315276.0
2020-06-26 11:00:00,46.9,47.03,46.85,46.97,418020.0,39.9781,40.0889,39.9354,40.0377,418020.0
2020-06-26 11:10:00,46.97,46.97,46.74,46.8,259550.0,40.0377,40.0377,39.8417,39.8928,259550.0
2020-06-26 11:20:00,46.81,46.89,46.69,46.76,374004.0,39.9013,39.9695,39.7991,39.8587,374004.0
2020-06-26 11:30:00,46.77,46.8,46.66,46.72,242738.0,39.8673,39.8928,39.7735,39.8246,242738.0
2020-06-26 11:40:00,46.71,46.83,46.6,46.8,480491.0,39.8161,39.9184,39.7223,39.8928,480491.0
2020-06-26 11:50:00,46.8,46.9,46.66,46.83,324987.0,39.8928,39.9781,39.7735,39.9184,324987.0
2020-06-26 12:00:00,46.83,46.95,46.79,46.91,174295.0,39.9184,40.0207,39.8843,39.9866,174295.0
2020-06-26 12:10:00,46.9,46.94,46.82,46.83,142009.0,39.9781,40.0122,39.9099,39.9184,142009.0
2020-06-26 12:20:00,46.83,47.01,46.74,46.99,258760.0,39.9184,40.0718,39.8417,40.0548,258760.0
2020-06-26 12:30:00,46.98,46.99,46.85,46.97,282029.0,40.0463,40.0548,39.9354,40.0377,282029.0
2020-06-26 12:40:00,46.98,46.98,46.81,46.9,154872.0,40.0463,40.0463,39.9013,39.9781,154872.0
2020-06-26 12:50:00,46.9,47.02,46.8,47.01,259205.0,39.9781,40.0804,39.8928,40.0718,259205.0
2020-06-26 13:00:00,46.99,47.2,46.95,47.17,154868.0,40.0548,40.2338,40.0207,40.2082,154868.0
2020-06-26 13:10:00,47.18,47.19,47.09,47.16,122063.0,40.2167,40.2253,40.14,40.1997,122063.0
2020-06-26 13:20:00,47.16,47.22,47.13,47.19,190190.0,40.1997,40.2508,40.1741,40.2253,190190.0
2020-06-26 13:30:00,47.19,47.26,47.09,47.25,182651.0,40.2253,40.2849,40.14,40.2764,182651.0
2020-06-26 13:40:00,47.26,47.29,47.21,47.28,214730.0,40.2849,40.3105,40.2423,40.302,214730.0
2020-06-26 13:50:00,47.28,47.33,47.18,47.23,173885.0,40.302,40.3446,40.2167,40.2594,173885.0
2020-06-26 14:00:00,47.24,47.24,47.09,47.15,193631.0,40.2679,40.2679,40.14,40.1912,193631.0
2020-06-26 14:10:00,47.15,47.22,47.06,47.11,201206.0,40.1912,40.2508,40.1145,40.1571,201206.0
2020-06-26 14:20:00,47.1,47.25,47.06,47.13,226860.0,40.1485,40.2764,40.1145,40.1741,226860.0
2020-06-26 14:30:00,47.14,47.16,47.0,47.05,259329.0,40.1826,40.1997,40.0633,40.1059,259329.0
2020-06-26 14:40:00,47.04,47.13,46.95,47.0,218744.0,40.0974,40.1741,40.0207,40.0633,218744.0
2020-06-26 14:50:00,47.0,47.1,46.99,47.05,193780.0,40.0633,40.1485,40.0548,40.1059,193780.0
2020-06-26 15:00:00,47.05,47.15,47.03,47.15,384507.0,40.1059,40.1912,40.0889,40.1912,384507.0
2020-06-26 15:10:00,47.15,47.29,47.09,47.2,483842.0,40.1912,40.3105,40.14,40.2338,483842.0
2020-06-26 15:20:00,47.19,47.24,47.03,47.16,573721.0,40.2253,40.2679,40.0889,40.1997,573721.0
2020-06-26 15:30:00,47.15,47.16,46.91,46.97,446707.0,40.1912,40.1997,39.9866,40.0377,446707.0
2020-06-26 15:40:00,46.97,47.36,46.91,47.14,795112.0,40.0377,40.3702,39.9866,40.1826,795112.0
2020-06-26 15:50:00,47.13,47.25,46.97,47.07,1326934.0,40.1741,40.2764,40.0377,40.123,1326934.0
2020-06-29 09:30:00,47.57,47.8,47.11,47.44,477918.0,40.5492,40.7452,40.1571,40.4384,477918.0
2020-06-29 09:40:00,47.44,47.52,46.94,47.08,340888.0,40.4384,40.5066,40.0122,40.1315,340888.0
2020-06-29 09:50:00,47.08,47.25,46.96,46.99,273537.0,40.1315,40.2764,40.0292,40.0548,273537.0
2020-06-29 10:00:00,47.0,47.29,46.97,47.24,229842.0,40.0633,40.3105,40.0377,40.2679,229842.0
2020-06-29 10:10:00,47.25,47.42,47.07,47.35,275261.0,40.2764,40.4213,40.123,40.3617,275261.0
2020-06-29 10:20:00,47.35,47.4,47.14,47.28,177912.0,40.3617,40.4043,40.1826,40.302,177912.0
2020-06-29 10:30:00,47.28,47.52,47.25,47.48,263260.0,40.302,40.5066,40.2764,40.4725,263260.0
2020-06-29 10:40:00,47.48,47.53,47.38,47.46,165213.0,40.4725,40.5151,40.3872,40.4554,165213.0
2020-06-29 10:50:00,47.45,47.58,47.19,47.21,188707.0,40.4469,40.5577,40.2253,40.2423,188707.0
2020-06-29 11:00:00,47.21,47.24,46.95,47.05,197166.0,40.2423,40.2679,40.0207,40.1059,197166.0
2020-06-29 11:10:00,47.05,47.05,46.77,46.83,226190.0,40.1059,40.1059,39.8673,39.9184,226190.0
2020-06-29 11:20:00,46.83,46.95,46.8,46.91,157067.0,39.9184,40.0207,39.8928,39.9866,157067.0
2020-06-29 11:30:00,46.91,46.91,46.77,46.83,140665.0,39.9866,39.9866,39.8673,39.9184,140665.0
2020-06-29 11:40:00,46.84,46.9,46.81,46.82,125085.0,39.9269,39.9781,39.9013,39.9099,125085.0
2020-06-29 11:50:00,46.82,46.86,46.64,46.71,169174.0,39.9099,39.944,39.7564,39.8161,169174.0
2020-06-29 12:00:00,46.71,47.01,46.71,46.96,196023.0,39.8161,40.0718,39.8161,40.0292,196023.0
2020-06-29 12:10:00,46.96,47.16,46.88,47.16,129156.0,40.0292,40.1997,39.961,40.1997,129156.0
2020-06-29 12:20:00,47.15,47.24,47.11,47.12,141053.0,40.1912,40.2679,40.1571,40.1656,141053.0
2020-06-29 12:30:00,47.12,47.2,47.11,47.16,133256.0,40.1656,40.2338,40.1571,40.1997,133256.0
2020-06-29 12:40:00,47.15,47.24,47.12,47.23,94391.0,40.1912,40.2679,40.1656,40.2594,94391.0
2020-06-29 12:50:00,47.23,47.29,47.13,47.14,120148.0,40.2594,40.3105,40.1741,40.1826,120148.0
2020-06-29 13:00:00,47.14,47.17,47.03,47.04,88745.0,40.1826,40.2082,40.0889,40.0974,88745.0
2020-06-29 13:10:00,47.05,47.22,47.03,47.22,133363.0,40.1059,40.2508,40.0889,40.2508,133363.0
2020-06-29 13:20:00,47.22,47.28,47.21,47.28,114033.0,40.2508,40.302,40.2423,40.302,114033.0
2020-06-29 13:30:00,47.28,47.43,47.22,47.42,156424.0,40.302,40.4298,40.2508,40.4213,156424.0
2020-06-29 13:40:00,47.41,47.42,47.26,47.3,158149.0,40.4128,40.4213,40.2849,40.319,158149.0
2020-06-29 13:50:00,47.3,47.33,47.2,47.27,72895.0,40.319,40.3446,40.2338,40.2935,72895.0
2020-06-29 14:00:00,47.27,47.39,47.26,47.27,87450.0,40.2935,40.3957,40.2849,40.2935,87450.0
2020-06-29 14:10:00,47.28,47.41,47.27,47.32,124729.0,40.302,40.4128,40.2935,40.3361,124729.0
2020-06-29 14:20:00,47.32,47.34,47.14,47.15,100152.0,40.3361,40.3531,40.1826,40.1912,100152.0
2020-06-29 14:30:00,47.15,47.18,47.06,47.09,89864.0,40.1912,40.2167,40.1145,40.14,89864.0
2020-06-29 14:40:00,47.08,47.15,47.02,47.03,94486.0,40.1315,40.1912,40.0804,40.0889,94486.0
2020-06-29 14:50:00,47.03,47.04,46.94,46.95,78268.0,40.0889,40.0974,40.0122,40.0207,78268.0
2020-06-29 15:00:00,46.95,46.95,46.79,46.82,137101.0,40.0207,40.0207,39.8843,39.9099,137101.0
2020-06-29 15:10:00,46.82,46.88,46.79,46.84,150458.0,39.9099,39.961,39.8843,39.9269,150458.0
2020-06-29 15:20:00,46.84,47.0,46.84,46.94,156190.0,39.9269,40.0633,39.9269,40.0122,156190.0
2020-06-29 15:30:00,46.93,47.1,46.93,47.08,199101.0,40.0036,40.1485,40.0036,40.1315,199101.0
2020-06-29 15:40:00,47.08,47.1,46.89,46.91,283708.0,40.1315,40.1485,39.9695,39.9866,283708.0
2020-06-29 15:50:00,46.93,47.25,46.89,47.25,791631.0,40.0036,40.2764,39.9695,40.2764,791631.0
2020-06-30 09:30:00,47.06,47.84,47.06,47.74,320059.0,40.1145,40.7793,40.1145,40.6941,320059.0
2020-06-30 09:40:00,47.74,47.78,47.46,47.48,194313.0,40.6941,40.7282,40.4554,40.4725,194313.0
2020-06-30 09:50:00,47.49,47.57,47.37,47.39,204572.0,40.481,40.5492,40.3787,40.3957,204572.0
2020-06-30 10:00:00,47.39,47.6,47.28,47.6,223640.0,40.3957,40.5748,40.302,40.5748,223640.0
2020-06-30 10:10:00,47.6,47.6,47.46,47.54,145359.0,40.5748,40.5748,40.4554,40.5236,145359.0
2020-06-30 10:20:00,47.53,47.57,47.46,47.49,221013.0,40.5151,40.5492,40.4554,40.481,221013.0
2020-06-30 10:30:00,47.5,47.55,47.39,47.44,229223.0,40.4895,40.5321,40.3957,40.4384,229223.0
2020-06-30 10:40:00,47.45,47.67,47.44,47.66,220906.0,40.4469,40.6344,40.4384,40.6259,220906.0
2020-06-30 10:50:00,47.66,47.91,47.65,47.86,223619.0,40.6259,40.839,40.6174,40.7964,223619.0
2020-06-30 11:00:00,47.86,47.89,47.7,47.75,170434.0,40.7964,40.822,40.66,40.7026,170434.0
2020-06-30 11:10:00,47.75,47.85,47.67,47.8,118966.0,40.7026,40.7879,40.6344,40.7452,118966.0
2020-06-30 11:20:00,47.8,47.84,47.73,47.73,128009.0,40.7452,40.7793,40.6856,40.6856,128009.0
2020-06-30 11:30:00,47.73,47.8,47.7,47.77,111468.0,40.6856,40.7452,40.66,40.7197,111468.0
2020-06-30 11:40:00,47.77,47.88,47.73,47.86,122718.0,40.7197,40.8134,40.6856,40.7964,122718.0
2020-06-30 11:50:00,47.87,47.95,47.85,47.95,101893.0,40.8049,40.8731,40.7879,40.8731,101893.0
2020-06-30 12:00:00,47.95,47.97,47.83,47.84,91329.0,40.8731,40.8901,40.7708,40.7793,91329.0
2020-06-30 12:10:00,47.84,48.08,47.82,48.05,164137.0,40.7793,40.9839,40.7623,40.9583,164137.0
2020-06-30 12:20:00,48.05,48.15,48.01,48.07,322097.0,40.9583,41.0436,40.9242,40.9754,322097.0
2020-06-30 12:30:00,48.07,48.1,47.93,47.98,195486.0,40.9754,41.001,40.856,40.8987,195486.0
2020-06-30 12:40:00,47.98,47.99,47.72,47.73,123300.0,40.8987,40.9072,40.677,40.6856,123300.0
2020-06-30 12:50:00,47.73,47.79,47.64,47.65,112253.0,40.6856,40.7367,40.6088,40.6174,112253.0
2020-06-30 13:00:00,47.65,47.68,47.54,47.56,75415.0,40.6174,40.6429,40.5236,40.5407,75415.0
2020-06-30 13:10:00,47.56,47.56,47.43,47.5,125821.0,40.5407,40.5407,40.4298,40.4895,125821.0
2020-06-30 13:20:00,47.5,47.66,47.47,47.65,91200.0,40.4895,40.6259,40.4639,40.6174,91200.0
2020-06-30 13:30:00,47.66,47.69,47.59,47.63,98968.0,40.6259,40.6515,40.5662,40.6003,98968.0
2020-06-30 13:40:00,47.63,47.81,47.62,47.78,131494.0,40.6003,40.7538,40.5918,40.7282,131494.0
2020-06-30 13:50:00,47.78,47.94,47.75,47.94,93372.0,40.7282,40.8646,40.7026,40.8646,93372.0
2020-06-30 14:00:00,47.94,47.94,47.79,47.87,137179.0,40.8646,40.8646,40.7367,40.8049,137179.0
2020-06-30 14:10:00,47.87,47.91,47.72,47.91,223021.0,40.8049,40.839,40.677,40.839,223021.0
2020-06-30 14:20:00,47.91,48.1,47.9,48.08,166226.0,40.839,41.001,40.8305,40.9839,166226.0
2020-06-30 14:30:00,48.08,48.1,47.99,48.04,97164.0,40.9839,41.001,40.9072,40.9498,97164.0
2020-06-30 14:40:00,48.03,48.12,48.0,48.07,122063.0,40.9413,41.018,40.9157,40.9754,122063.0
2020-06-30 14:50:00,48.08,48.08,47.95,47.98,141580.0,40.9839,40.9839,40.8731,40.8987,141580.0
2020-06-30 15:00:00,47.97,47.99,47.81,47.93,161062.0,40.8901,40.9072,40.7538,40.856,161062.0
2020-06-30 15:10:00,47.93,48.05,47.89,48.03,202509.0,40.856,40.9583,40.822,40.9413,202509.0
2020-06-30 15:20:00,48.04,48.12,47.99,48.05,229522.0,40.9498,41.018,40.9072,40.9583,229522.0
2020-06-30 15:30:00,48.05,48.32,48.01,48.24,460240.0,40.9583,41.1885,40.9242,41.1203,460240.0
2020-06-30 15:40:00,48.24,48.34,48.17,48.25,536438.0,41.1203,41.2055,41.0606,41.1288,536438.0
2020-06-30 15:50:00,48.26,48.53,48.17,48.3,1667377.0,41.1373,41.3675,41.0606,41.1714,1667377.0
2020-07-01 09:30:00,48.41,49.08,48.22,48.58,1167690.0,41.2652,41.8363,41.1032,41.4101,1167690.0
2020-07-01 09:40:00,48.58,48.85,48.53,48.57,327057.0,41.4101,41.6403,41.3675,41.4016,327057.0
2020-07-01 09:50:00,48.57,48.66,48.13,48.26,379720.0,41.4016,41.4783,41.0265,41.1373,379720.0
2020-07-01 10:00:00,48.26,48.41,48.04,48.13,391139.0,41.1373,41.2652,40.9498,41.0265,391139.0
2020-07-01 10:10:00,48.14,48.25,47.95,47.98,479491.0,41.0351,41.1288,40.8731,40.8987,479491.0
2020-07-01 10:20:00,47.98,48.14,47.98,48.02,265679.0,40.8987,41.0351,40.8987,40.9328,265679.0
2020-07-01 10:30:00,48.03,48.21,47.74,47.87,258811.0,40.9413,41.0947,40.6941,40.8049,258811.0
2020-07-01 10:40:00,47.87,47.9,47.7,47.73,125759.0,40.8049,40.8305,40.66,40.6856,125759.0
2020-07-01 10:50:00,47.72,47.92,47.71,47.91,211480.0,40.677,40.8475,40.6685,40.839,211480.0
2020-07-01 11:00:00,47.92,47.93,47.73,47.83,82480.0,40.8475,40.856,40.6856,40.7708,82480.0
2020-07-01 11:10:00,47.82,47.82,47.4,47.42,152324.0,40.7623,40.7623,40.4043,40.4213,152324.0
2020-07-01 11:20:00,47.41,47.45,47.24,47.29,181194.0,40.4128,40.4469,40.2679,40.3105,181194.0
2020-07-01 11:30:00,47.31,47.49,47.29,47.43,156408.0,40.3276,40.481,40.3105,40.4298,156408.0
2020-07-01 11:40:00,47.43,47.56,47.41,47.56,107336.0,40.4298,40.5407,40.4128,40.5407,107336.0
2020-07-01 11:50:00,47.55,47.68,47.51,47.65,200853.0,40.5321,40.6429,40.498,40.6174,200853.0
2020-07-01 12:00:00,47.65,47.65,47.51,47.52,152154.0,40.6174,40.6174,40.498,40.5066,152154.0
2020-07-01 12:10:00,47.52,47.77,47.49,47.77,127632.0,40.5066,40.7197,40.481,40.7197,127632.0
2020-07-01 12:20:00,47.76,47.77,47.68,47.71,97759.0,40.7111,40.7197,40.6429,40.6685,97759.0
2020-07-01 12:30:00,47.7,47.83,47.64,47.78,205519.0,40.66,40.7708,40.6088,40.7282,205519.0
2020-07-01 12:40:00,47.78,47.83,47.61,47.69,250135.0,40.7282,40.7708,40.5833,40.6515,250135.0
2020-07-01 12:50:00,47.69,47.72,47.56,47.59,123575.0,40.6515,40.677,40.5407,40.5662,123575.0
2020-07-01 13:00:00,47.59,47.64,47.58,47.59,94257.0,40.5662,40.6088,40.5577,40.5662,94257.0
2020-07-01 13:10:00,47.6,47.64,47.56,47.58,91776.0,40.5748,40.6088,40.5407,40.5577,91776.0
2020-07-01 13:20:00,47.59,47.68,47.56,47.61,90300.0,40.5662,40.6429,40.5407,40.5833,90300.0
2020-07-01 13:30:00,47.61,47.65,47.55,47.64,134143.0,40.5833,40.6174,40.5321,40.6088,134143.0
2020-07-01 13:40:00,47.64,47.66,47.52,47.55,130336.0,40.6088,40.6259,40.5066,40.5321,130336.0
2020-07-01 13:50:00,47.56,47.63,47.52,47.6,127691.0,40.5407,40.6003,40.5066,40.5748,127691.0
2020-07-01 14:00:00,47.59,47.71,47.57,47.61,121086.0,40.5662,40.6685,40.5492,40.5833,121086.0
2020-07-01 14:10:00,47.61,47.67,47.58,47.64,98787.0,40.5833,40.6344,40.5577,40.6088,98787.0
2020-07-01 14:20:00,47.63,47.64,47.54,47.55,140665.0,40.6003,40.6088,40.5236,40.5321,140665.0
2020-07-01 14:30:00,47.56,47.64,47.48,47.6,162092.0,40.5407,40.6088,40.4725,40.5748,162092.0
2020-07-01 14:40:00,47.61,47.63,47.5,47.54,173912.0,40.5833,40.6003,40.4895,40.5236,173912.0
2020-07-01 14:50:00,47.54,47.59,47.5,47.55,180624.0,40.5236,40.5662,40.4895,40.5321,180624.0
2020-07-01 15:00:00,47.55,47.69,47.5,47.59,159124.0,40.5321,40.6515,40.4895,40.5662,159124.0
2020-07-01 15:10:00,47.59,47.62,47.53,47.6,182235.0,40.5662,40.5918,40.5151,40.5748,182235.0
2020-07-01 15:20:00,47.61,47.8,47.59,47.76,199905.0,40.5833,40.7452,40.5662,40.7111,199905.0
2020-07-01 15:30:00,47.77,47.8,47.62,47.73,307454.0,40.7197,40.7452,40.5918,40.6856,307454.0
2020-07-01 15:40:00,47.73,47.82,47.71,47.73,348216.0,40.6856,40.7623,40.6685,40.6856,348216.0
2020-07-01 15:50:00,47.74,47.81,47.58,47.62,810893.0,40.6941,40.7538,40.5577,40.5918,810893.0
2020-07-02 09:30:00,48.86,49.03,48.72,48.8,431172.0,41.6488,41.7937,41.5295,41.5976,431172.0
2020-07-02 09:40:00,48.81,48.86,48.62,48.83,232332.0,41.6062,41.6488,41.4442,41.6232,232332.0
2020-07-02 09:50:00,48.84,48.91,48.68,48.75,147102.0,41.6317,41.6914,41.4954,41.555,147102.0
2020-07-02 10:00:00,48.76,48.94,48.64,48.89,148964.0,41.5635,41.717,41.4613,41.6744,148964.0
2020-07-02 10:10:00,48.88,48.89,48.53,48.57,156419.0,41.6658,41.6744,41.3675,41.4016,156419.0
2020-07-02 10:20:00,48.57,48.61,48.34,48.37,252469.0,41.4016,41.4357,41.2055,41.2311,252469.0
2020-07-02 10:30:00,48.37,48.44,48.25,48.26,188438.0,41.2311,41.2908,41.1288,41.1373,188438.0
2020-07-02 10:40:00,48.25,48.42,48.13,48.14,113789.0,41.1288,41.2737,41.0265,41.0351,113789.0
2020-07-02 10:50:00,48.14,48.17,47.94,47.98,228062.0,41.0351,41.0606,40.8646,40.8987,228062.0
2020-07-02 11:00:00,47.98,48.23,47.97,48.13,211987.0,40.8987,41.1118,40.8901,41.0265,211987.0
2020-07-02 11:10:00,48.13,48.13,47.91,48.05,115371.0,41.0265,41.0265,40.839,40.9583,115371.0
2020-07-02 11:20:00,48.05,48.3,48.04,48.28,154634.0,40.9583,41.1714,40.9498,41.1544,154634.0
2020-07-02 11:30:00,48.29,48.35,48.22,48.27,90561.0,41.1629,41.2141,41.1032,41.1459,90561.0
2020-07-02 11:40:00,48.26,48.27,48.18,48.22,185058.0,41.1373,41.1459,41.0692,41.1032,185058.0
2020-07-02 11:50:00,48.22,48.23,48.06,48.14,95740.0,41.1032,41.1118,40.9669,41.0351,95740.0
2020-07-02 12:00:00,48.14,48.14,48.03,48.09,91976.0,41.0351,41.0351,40.9413,40.9924,91976.0
2020-07-02 12:10:00,48.08,48.14,47.98,48.02,96302.0,40.9839,41.0351,40.8987,40.9328,96302.0
2020-07-02 12:20:00,48.03,48.19,48.02,48.19,70782.0,40.9413,41.0777,40.9328,41.0777,70782.0
2020-07-02 12:30:00,48.19,48.19,48.01,48.06,85115.0,41.0777,41.0777,40.9242,40.9669,85115.0
2020-07-02 12:40:00,48.05,48.12,48.01,48.09,59569.0,40.9583,41.018,40.9242,40.9924,59569.0
2020-07-02 12:50:00,48.08,48.15,47.99,48.07,102932.0,40.9839,41.0436,40.9072,40.9754,102932.0
2020-07-02 13:00:00,48.07,48.08,47.97,47.98,99186.0,40.9754,40.9839,40.8901,40.8987,99186.0
2020-07-02 13:10:00,47.98,47.99,47.9,47.9,85606.0,40.8987,40.9072,40.8305,40.8305,85606.0
2020-07-02 13:20:00,47.9,47.98,47.87,47.96,58035.0,40.8305,40.8987,40.8049,40.8816,58035.0
2020-07-02 13:30:00,47.98,47.98,47.79,47.98,279471.0,40.8987,40.8987,40.7367,40.8987,279471.0
2020-07-02 13:40:00,47.98,48.15,47.94,48.13,99502.0,40.8987,41.0436,40.8646,41.0265,99502.0
2020-07-02 13:50:00,48.13,48.15,47.97,47.99,94275.0,41.0265,41.0436,40.8901,40.9072,94275.0
2020-07-02 14:00:00,47.98,48.06,47.97,48.0,79428.0,40.8987,40.9669,40.8901,40.9157,79428.0
2020-07-02 14:10:00,48.0,48.07,48.0,48.07,55716.0,40.9157,40.9754,40.9157,40.9754,55716.0
2020-07-02 14:20:00,48.06,48.13,48.02,48.09,63131.0,40.9669,41.0265,40.9328,40.9924,63131.0
2020-07-02 14:30:00,48.08,48.2,48.08,48.18,95073.0,40.9839,41.0862,40.9839,41.0692,95073.0
2020-07-02 14:40:00,48.18,48.18,48.06,48.1,69443.0,41.0692,41.0692,40.9669,41.001,69443.0
2020-07-02 14:50:00,48.1,48.15,48.02,48.05,94684.0,41.001,41.0436,40.9328,40.9583,94684.0
2020-07-02 15:00:00,48.06,48.07,47.94,47.97,84714.0,40.9669,40.9754,40.8646,40.8901,84714.0
2020-07-02 15:10:00,47.98,47.98,47.86,47.9,100411.0,40.8987,40.8987,40.7964,40.8305,100411.0
2020-07-02 15:20:00,47.91,48.0,47.9,47.91,79182.0,40.839,40.9157,40.8305,40.839,79182.0
2020-07-02 15:30:00,47.91,47.95,47.81,47.93,199676.0,40.839,40.8731,40.7538,40.856,199676.0
2020-07-02 15:40:00,47.94,47.96,47.83,47.83,164162.0,40.8646,40.8816,40.7708,40.7708,164162.0
2020-07-02 15:50:00,47.84,47.86,47.68,47.79,677415.0,40.7793,40.7964,40.6429,40.7367,677415.0
2020-07-06 09:30:00,48.87,49.04,48.78,48.98,536099.0,41.6573,41.8022,41.5806,41.7511,536099.0
2020-07-06 09:40:00,48.96,49.21,48.72,49.09,301649.0,41.734,41.9471,41.5295,41.8448,301649.0
2020-07-06 09:50:00,49.1,49.17,49.01,49.12,301472.0,41.8534,41.913,41.7767,41.8704,301472.0
2020-07-06 10:00:00,49.12,49.34,49.11,49.33,607577.0,41.8704,42.0579,41.8619,42.0494,607577.0
2020-07-06 10:10:00,49.33,49.37,49.17,49.27,391863.0,42.0494,42.0835,41.913,41.9983,391863.0
2020-07-06 10:20:00,49.27,49.28,48.95,49.05,500284.0,41.9983,42.0068,41.7255,41.8107,500284.0
2020-07-06 10:30:00,49.04,49.13,49.0,49.04,387651.0,41.8022,41.8789,41.7681,41.8022,387651.0
2020-07-06 10:40:00,49.04,49.09,48.91,49.0,179365.0,41.8022,41.8448,41.6914,41.7681,179365.0
2020-07-06 10:50:00,49.0,49.12,48.99,49.02,287072.0,41.7681,41.8704,41.7596,41.7852,287072.0
2020-07-06 11:00:00,49.03,49.05,48.88,48.9,100047.0,41.7937,41.8107,41.6658,41.6829,100047.0
2020-07-06 11:10:00,48.88,49.04,48.86,49.04,154808.0,41.6658,41.8022,41.6488,41.8022,154808.0
2020-07-06 11:20:00,49.05,49.16,49.01,49.14,214418.0,41.8107,41.9045,41.7767,41.8875,214418.0
2020-07-06 11:30:00,49.13,49.13,48.95,48.96,161365.0,41.8789,41.8789,41.7255,41.734,161365.0
2020-07-06 11:40:00,48.96,49.08,48.94,49.05,131615.0,41.734,41.8363,41.717,41.8107,131615.0
2020-07-06 11:50:00,49.05,49.07,48.86,48.87,152768.0,41.8107,41.8278,41.6488,41.6573,152768.0
2020-07-06 12:00:00,48.86,49.0,48.84,48.98,281658.0,41.6488,41.7681,41.6317,41.7511,281658.0
2020-07-06 12:10:00,48.97,49.05,48.96,49.04,167371.0,41.7426,41.8107,41.734,41.8022,167371.0
2020-07-06 12:20:00,49.04,49.1,48.89,49.09,379912.0,41.8022,41.8534,41.6744,41.8448,379912.0
2020-07-06 12:30:00,49.09,49.13,48.99,49.03,99083.0,41.8448,41.8789,41.7596,41.7937,99083.0
2020-07-06 12:40:00,49.03,49.03,48.88,48.9,95965.0,41.7937,41.7937,41.6658,41.6829,95965.0
2020-07-06 12:50:00,48.89,48.94,48.86,48.92,98413.0,41.6744,41.717,41.6488,41.6999,98413.0
2020-07-06 13:00:00,48.93,48.97,48.9,48.93,87645.0,41.7085,41.7426,41.6829,41.7085,87645.0
2020-07-06 13:10:00,48.93,48.97,48.85,48.87,83858.0,41.7085,41.7426,41.6403,41.6573,83858.0
2020-07-06 13:20:00,48.88,48.99,48.87,48.99,124122.0,41.6658,41.7596,41.6573,41.7596,124122.0
2020-07-06 13:30:00,48.98,49.06,48.96,49.04,160679.0,41.7511,41.8193,41.734,41.8022,160679.0
2020-07-06 13:40:00,49.05,49.11,49.04,49.09,227381.0,41.8107,41.8619,41.8022,41.8448,227381.0
2020-07-06 13:50:00,49.09,49.11,49.0,49.04,194515.0,41.8448,41.8619,41.7681,41.8022,194515.0
2020-07-06 14:00:00,49.04,49.05,48.94,48.97,147653.0,41.8022,41.8107,41.717,41.7426,147653.0
2020-07-06 14:10:00,48.96,49.02,48.94,48.95,139469.0,41.734,41.7852,41.717,41.7255,139469.0
2020-07-06 14:20:00,48.95,48.95,48.84,48.86,107553.0,41.7255,41.7255,41.6317,41.6488,107553.0
2020-07-06 14:30:00,48.86,48.91,48.81,48.88,137556.0,41.6488,41.6914,41.6062,41.6658,137556.0
2020-07-06 14:40:00,48.88,48.89,48.8,48.83,109838.0,41.6658,41.6744,41.5976,41.6232,109838.0
2020-07-06 14:50:00,48.84,48.91,48.78,48.88,77635.0,41.6317,41.6914,41.5806,41.6658,77635.0
2020-07-06 15:00:00,48.87,49.0,48.85,48.95,124146.0,41.6573,41.7681,41.6403,41.7255,124146.0
2020-07-06 15:10:00,48.94,48.98,48.85,48.87,105903.0,41.717,41.7511,41.6403,41.6573,105903.0
2020-07-06 15:20:00,48.87,48.92,48.83,48.88,100757.0,41.6573,41.6999,41.6232,41.6658,100757.0
2020-07-06 15:30:00,48.88,48.89,48.7,48.8,256216.0,41.6658,41.6744,41.5124,41.5976,256216.0
2020-07-06 15:40:00,48.8,48.94,48.77,48.93,256510.0,41.5976,41.717,41.5721,41.7085,256510.0
2020-07-06 15:50:00,48.93,48.94,48.78,48.82,627423.0,41.7085,41.717,41.5806,41.6147,627423.0
2020-07-07 09:30:00,48.52,48.55,48.33,48.33,302037.0,41.359,41.3845,41.197,41.197,302037.0
2020-07-07 09:40:00,48.34,48.53,48.26,48.37,195095.0,41.2055,41.3675,41.1373,41.2311,195095.0
2020-07-07 09:50:00,48.36,48.43,48.31,48.42,126371.0,41.2226,41.2823,41.18,41.2737,126371.0
2020-07-07 10:00:00,48.42,48.42,48.25,48.4,167154.0,41.2737,41.2737,41.1288,41.2567,167154.0
2020-07-07 10:10:00,48.4,48.42,48.17,48.19,319921.0,41.2567,41.2737,41.0606,41.0777,319921.0
2020-07-07 10:20:00,48.19,48.21,48.01,48.07,265220.0,41.0777,41.0947,40.9242,40.9754,265220.0
2020-07-07 10:30:00,48.07,48.12,47.91,47.99,120226.0,40.9754,41.018,40.839,40.9072,120226.0
2020-07-07 10:40:00,47.98,48.0,47.83,47.89,163025.0,40.8987,40.9157,40.7708,40.822,163025.0
2020-07-07 10:50:00,47.9,48.08,47.89,48.07,213436.0,40.8305,40.9839,40.822,40.9754,213436.0
2020-07-07 11:00:00,48.05,48.06,47.85,47.9,86592.0,40.9583,40.9669,40.7879,40.8305,86592.0
2020-07-07 11:10:00,47.9,48.14,47.89,48.14,80430.0,40.8305,41.0351,40.822,41.0351,80430.0
2020-07-07 11:20:00,48.14,48.2,48.06,48.09,57687.0,41.0351,41.0862,40.9669,40.9924,57687.0
2020-07-07 11:30:00,48.09,48.09,47.92,47.95,94644.0,40.9924,40.9924,40.8475,40.8731,94644.0
2020-07-07 11:40:00,47.96,48.18,47.92,48.17,86604.0,40.8816,41.0692,40.8475,41.0606,86604.0
2020-07-07 11:50:00,48.17,48.21,48.07,48.08,60696.0,41.0606,41.0947,40.9754,40.9839,60696.0
2020-07-07 12:00:00,48.08,48.1,48.0,48.09,64101.0,40.9839,41.001,40.9157,40.9924,64101.0
2020-07-07 12:10:00,48.09,48.15,48.07,48.13,66102.0,40.9924,41.0436,40.9754,41.0265,66102.0
2020-07-07 12:20:00,48.12,48.14,48.07,48.09,61308.0,41.018,41.0351,40.9754,40.9924,61308.0
2020-07-07 12:30:00,48.09,48.11,47.98,48.0,68092.0,40.9924,41.0095,40.8987,40.9157,68092.0
2020-07-07 12:40:00,48.0,48.04,47.95,48.04,77628.0,40.9157,40.9498,40.8731,40.9498,77628.0
2020-07-07 12:50:00,48.03,48.05,47.93,47.99,122932.0,40.9413,40.9583,40.856,40.9072,122932.0
2020-07-07 13:00:00,47.98,48.1,47.97,47.99,77430.0,40.8987,41.001,40.8901,40.9072,77430.0
2020-07-07 13:10:00,47.98,47.99,47.82,47.82,188079.0,40.8987,40.9072,40.7623,40.7623,188079.0
2020-07-07 13:20:00,47.82,47.87,47.75,47.82,100703.0,40.7623,40.8049,40.7026,40.7623,100703.0
2020-07-07 13:30:00,47.81,47.81,47.75,47.79,55854.0,40.7538,40.7538,40.7026,40.7367,55854.0
2020-07-07 13:40:00,47.78,47.83,47.75,47.79,79931.0,40.7282,40.7708,40.7026,40.7367,79931.0
2020-07-07 13:50:00,47.79,47.86,47.78,47.83,80851.0,40.7367,40.7964,40.7282,40.7708,80851.0
2020-07-07 14:00:00,47.82,47.86,47.68,47.69,105480.0,40.7623,40.7964,40.6429,40.6515,105480.0
2020-07-07 14:10:00,47.69,47.73,47.64,47.64,65732.0,40.6515,40.6856,40.6088,40.6088,65732.0
2020-07-07 14:20:00,47.65,47.74,47.63,47.71,86229.0,40.6174,40.6941,40.6003,40.6685,86229.0
2020-07-07 14:30:00,47.7,47.7,47.53,47.55,110169.0,40.66,40.66,40.5151,40.5321,110169.0
2020-07-07 14:40:00,47.54,47.6,47.52,47.52,70395.0,40.5236,40.5748,40.5066,40.5066,70395.0
2020-07-07 14:50:00,47.52,47.57,47.5,47.55,93994.0,40.5066,40.5492,40.4895,40.5321,93994.0
2020-07-07 15:00:00,47.55,47.59,47.45,47.56,113651.0,40.5321,40.5662,40.4469,40.5407,113651.0
2020-07-07 15:10:00,47.56,47.69,47.53,47.68,188806.0,40.5407,40.6515,40.5151,40.6429,188806.0
2020-07-07 15:20:00,47.68,47.72,47.58,47.64,122030.0,40.6429,40.677,40.5577,40.6088,122030.0
2020-07-07 15:30:00,47.64,47.71,47.49,47.51,214251.0,40.6088,40.6685,40.481,40.498,214251.0
2020-07-07 15:40:00,47.51,47.52,47.41,47.47,437940.0,40.498,40.5066,40.4128,40.4639,437940.0
2020-07-07 15:50:00,47.48,47.55,47.39,47.49,1098361.0,40.4725,40.5321,40.3957,40.481,1098361.0
2020-07-08 09:30:00,47.63,48.11,47.5,48.08,293023.0,40.6003,41.0095,40.4895,40.9839,293023.0
2020-07-08 09:40:00,48.08,48.14,47.85,48.14,148431.0,40.9839,41.0351,40.7879,41.0351,148431.0
2020-07-08 09:50:00,48.13,48.32,48.07,48.26,164177.0,41.0265,41.1885,40.9754,41.1373,164177.0
2020-07-08 10:00:00,48.25,48.4,48.14,48.15,165547.0,41.1288,41.2567,41.0351,41.0436,165547.0
2020-07-08 10:10:00,48.16,48.3,48.04,48.07,112623.0,41.0521,41.1714,40.9498,40.9754,112623.0
2020-07-08 10:20:00,48.08,48.09,47.93,47.95,140428.0,40.9839,40.9924,40.856,40.8731,140428.0
2020-07-08 10:30:00,47.95,48.13,47.93,48.09,109046.0,40.8731,41.0265,40.856,40.9924,109046.0
2020-07-08 10:40:00,48.09,48.12,47.9,47.97,97968.0,40.9924,41.018,40.8305,40.8901,97968.0
2020-07-08 10:50:00,47.95,48.07,47.94,48.06,81414.0,40.8731,40.9754,40.8646,40.9669,81414.0
2020-07-08 11:00:00,48.06,48.08,47.84,47.87,273401.0,40.9669,40.9839,40.7793,40.8049,273401.0
2020-07-08 11:10:00,47.87,47.93,47.79,47.82,201839.0,40.8049,40.856,40.7367,40.7623,201839.0
2020-07-08 11:20:00,47.82,47.97,47.75,47.96,103723.0,40.7623,40.8901,40.7026,40.8816,103723.0
2020-07-08 11:30:00,47.96,48.1,47.94,48.0,110194.0,40.8816,41.001,40.8646,40.9157,110194.0
2020-07-08 11:40:00,47.99,48.05,47.91,47.95,74721.0,40.9072,40.9583,40.839,40.8731,74721.0
2020-07-08 11:50:00,47.95,48.03,47.91,47.95,72504.0,40.8731,40.9413,40.839,40.8731,72504.0
2020-07-08 12:00:00,47.95,48.0,47.79,47.8,114610.0,40.8731,40.9157,40.7367,40.7452,114610.0
2020-07-08 12:10:00,47.8,47.95,47.78,47.93,162896.0,40.7452,40.8731,40.7282,40.856,162896.0
2020-07-08 12:20:00,47.93,47.96,47.88,47.94,62545.0,40.856,40.8816,40.8134,40.8646,62545.0
2020-07-08 12:30:00,47.94,47.97,47.78,47.78,159111.0,40.8646,40.8901,40.7282,40.7282,159111.0
2020-07-08 12:40:00,47.79,47.79,47.63,47.65,146818.0,40.7367,40.7367,40.6003,40.6174,146818.0
2020-07-08 12:50:00,47.65,47.72,47.62,47.66,170625.0,40.6174,40.677,40.5918,40.6259,170625.0
2020-07-08 13:00:00,47.66,47.67,47.57,47.58,146040.0,40.6259,40.6344,40.5492,40.5577,146040.0
2020-07-08 13:10:00,47.58,47.58,47.46,47.46,143003.0,40.5577,40.5577,40.4554,40.4554,143003.0
2020-07-08 13:20:00,47.46,47.47,47.35,47.36,134679.0,40.4554,40.4639,40.3617,40.3702,134679.0
2020-07-08 13:30:00,47.35,47.4,47.33,47.36,142902.0,40.3617,40.4043,40.3446,40.3702,142902.0
2020-07-08 13:40:00,47.36,47.39,47.27,47.39,170269.0,40.3702,40.3957,40.2935,40.3957,170269.0
2020-07-08 13:50:00,47.38,47.58,47.37,47.55,343003.0,40.3872,40.5577,40.3787,40.5321,343003.0
2020-07-08 14:00:00,47.55,47.72,47.54,47.71,406410.0,40.5321,40.677,40.5236,40.6685,406410.0
2020-07-08 14:10:00,47.71,47.81,47.69,47.8,227603.0,40.6685,40.7538,40.6515,40.7452,227603.0
2020-07-08 14:20:00,47.8,47.95,47.8,47.87,79253.0,40.7452,40.8731,40.7452,40.8049,79253.0
2020-07-08 14:30:00,47.87,47.87,47.79,47.85,52101.0,40.8049,40.8049,40.7367,40.7879,52101.0
2020-07-08 14:40:00,47.86,47.95,47.8,47.93,77081.0,40.7964,40.8731,40.7452,40.856,77081.0
2020-07-08 14:50:00,47.93,48.03,47.85,48.02,222466.0,40.856,40.9413,40.7879,40.9328,222466.0
2020-07-08 15:00:00,48.03,48.13,47.98,48.13,150664.0,40.9413,41.0265,40.8987,41.0265,150664.0
2020-07-08 15:10:00,48.13,48.27,48.13,48.26,178063.0,41.0265,41.1459,41.0265,41.1373,178063.0
2020-07-08 15:20:00,48.26,48.53,48.23,48.51,392508.0,41.1373,41.3675,41.1118,41.3504,392508.0
2020-07-08 15:30:00,48.5,48.6,48.47,48.57,397063.0,41.3419,41.4272,41.3164,41.4016,397063.0
2020-07-08 15:40:00,48.56,48.83,48.53,48.8,1127032.0,41.3931,41.6232,41.3675,41.5976,1127032.0
2020-07-08 15:50:00,48.8,48.99,48.69,48.92,2428142.0,41.5976,41.7596,41.5039,41.6999,2428142.0
2020-07-09 09:30:00,48.8,49.05,48.13,48.14,341525.0,41.5976,41.8107,41.0265,41.0351,341525.0
2020-07-09 09:40:00,48.14,48.22,47.91,47.98,221058.0,41.0351,41.1032,40.839,40.8987,221058.0
2020-07-09 09:50:00,47.98,48.13,47.8,47.88,167669.0,40.8987,41.0265,40.7452,40.8134,167669.0
2020-07-09 10:00:00,47.88,47.92,47.69,47.88,170715.0,40.8134,40.8475,40.6515,40.8134,170715.0
2020-07-09 10:10:00,47.87,47.94,47.7,47.72,227190.0,40.8049,40.8646,40.66,40.677,227190.0
2020-07-09 10:20:00,47.72,47.84,47.66,47.84,146687.0,40.677,40.7793,40.6259,40.7793,146687.0
2020-07-09 10:30:00,47.84,48.07,47.79,47.87,377539.0,40.7793,40.9754,40.7367,40.8049,377539.0
2020-07-09 10:40:00,47.88,47.94,47.64,47.64,380280.0,40.8134,40.8646,40.6088,40.6088,380280.0
2020-07-09 10:50:00,47.62,47.71,47.32,47.43,244348.0,40.5918,40.6685,40.3361,40.4298,244348.0
2020-07-09 11:00:00,47.4,47.55,47.26,47.55,153088.0,40.4043,40.5321,40.2849,40.5321,153088.0
2020-07-09 11:10:00,47.54,47.56,47.09,47.11,170896.0,40.5236,40.5407,40.14,40.1571,170896.0
2020-07-09 11:20:00,47.1,47.29,47.06,47.29,218112.0,40.1485,40.3105,40.1145,40.3105,218112.0
2020-07-09 11:30:00,47.29,47.37,47.24,47.24,140363.0,40.3105,40.3787,40.2679,40.2679,140363.0
2020-07-09 11:40:00,47.25,47.31,47.02,47.23,226074.0,40.2764,40.3276,40.0804,40.2594,226074.0
2020-07-09 11:50:00,47.22,47.36,47.2,47.31,91153.0,40.2508,40.3702,40.2338,40.3276,91153.0
2020-07-09 12:00:00,47.3,47.51,47.29,47.45,102190.0,40.319,40.498,40.3105,40.4469,102190.0
2020-07-09 12:10:00,47.45,47.48,47.32,47.37,114717.0,40.4469,40.4725,40.3361,40.3787,114717.0
2020-07-09 12:20:00,47.37,47.38,47.27,47.29,155698.0,40.3787,40.3872,40.2935,40.3105,155698.0
2020-07-09 12:30:00,47.29,47.39,47.26,47.32,235070.0,40.3105,40.3957,40.2849,40.3361,235070.0
2020-07-09 12:40:00,47.32,47.36,47.24,47.3,106755.0,40.3361,40.3702,40.2679,40.319,106755.0
2020-07-09 12:50:00,47.29,47.29,47.18,47.27,143103.0,40.3105,40.3105,40.2167,40.2935,143103.0
2020-07-09 13:00:00,47.27,47.41,47.2,47.37,194823.0,40.2935,40.4128,40.2338,40.3787,194823.0
2020-07-09 13:10:00,47.37,47.45,47.34,47.39,130627.0,40.3787,40.4469,40.3531,40.3957,130627.0
2020-07-09 13:20:00,47.38,47.42,47.3,47.41,171488.0,40.3872,40.4213,40.319,40.4128,171488.0
2020-07-09 13:30:00,47.41,47.56,47.41,47.55,166394.0,40.4128,40.5407,40.4128,40.5321,166394.0
2020-07-09 13:40:00,47.55,47.63,47.41,47.41,169348.0,40.5321,40.6003,40.4128,40.4128,169348.0
2020-07-09 13:50:00,47.41,47.43,47.35,47.4,116762.0,40.4128,40.4298,40.3617,40.4043,116762.0
2020-07-09 14:00:00,47.39,47.48,47.36,47.46,109961.0,40.3957,40.4725,40.3702,40.4554,109961.0
2020-07-09 14:10:00,47.47,47.63,47.44,47.59,96464.0,40.4639,40.6003,40.4384,40.5662,96464.0
2020-07-09 14:20:00,47.6,47.61,47.49,47.5,164075.0,40.5748,40.5833,40.481,40.4895,164075.0
2020-07-09 14:30:00,47.5,47.52,47.45,47.46,178204.0,40.4895,40.5066,40.4469,40.4554,178204.0
2020-07-09 14:40:00,47.46,47.51,47.39,47.47,134551.0,40.4554,40.498,40.3957,40.4639,134551.0
2020-07-09 14:50:00,47.48,47.52,47.41,47.5,93070.0,40.4725,40.5066,40.4128,40.4895,93070.0
2020-07-09 15:00:00,47.51,47.59,47.42,47.48,152974.0,40.498,40.5662,40.4213,40.4725,152974.0
2020-07-09 15:10:00,47.47,47.63,47.42,47.52,149077.0,40.4639,40.6003,40.4213,40.5066,149077.0
2020-07-09 15:20:00,47.53,47.54,47.3,47.32,166575.0,40.5151,40.5236,40.319,40.3361,166575.0
2020-07-09 15:30:00,47.33,47.5,47.28,47.46,225201.0,40.3446,40.4895,40.302,40.4554,225201.0
2020-07-09 15:40:00,47.46,47.6,47.38,47.57,248583.0,40.4554,40.5748,40.3872,40.5492,248583.0
2020-07-09 15:50:00,47.57,47.57,47.37,47.51,640598.0,40.5492,40.5492,40.3787,40.498,640598.0
2020-07-10 09:30:00,47.59,47.98,47.52,47.96,234883.0,40.5662,40.8987,40.5066,40.8816,234883.0
2020-07-10 09:40:00,47.96,48.25,47.96,48.22,464208.0,40.8816,41.1288,40.8816,41.1032,464208.0
2020-07-10 09:50:00,48.21,48.24,47.82,47.97,255325.0,41.0947,41.1203,40.7623,40.8901,255325.0
2020-07-10 10:00:00,47.96,48.09,47.77,48.09,263408.0,40.8816,40.9924,40.7197,40.9924,263408.0
2020-07-10 10:10:00,48.09,48.26,48.08,48.11,220512.0,40.9924,41.1373,40.9839,41.0095,220512.0
2020-07-10 10:20:00,48.09,48.17,47.98,48.09,155090.0,40.9924,41.0606,40.8987,40.9924,155090.0
2020-07-10 10:30:00,48.08,48.48,48.06,48.42,243844.0,40.9839,41.3249,40.9669,41.2737,243844.0
2020-07-10 10:40:00,48.44,48.76,48.43,48.64,368208.0,41.2908,41.5635,41.2823,41.4613,368208.0
2020-07-10 10:50:00,48.64,48.75,48.53,48.56,429868.0,41.4613,41.555,41.3675,41.3931,429868.0
2020-07-10 11:00:00,48.55,48.59,48.4,48.59,152437.0,41.3845,41.4186,41.2567,41.4186,152437.0
2020-07-10 11:10:00,48.59,48.64,48.46,48.5,109682.0,41.4186,41.4613,41.3078,41.3419,109682.0
2020-07-10 11:20:00,48.5,48.69,48.47,48.68,185556.0,41.3419,41.5039,41.3164,41.4954,185556.0
2020-07-10 11:30:00,48.68,48.7,48.48,48.57,155788.0,41.4954,41.5124,41.3249,41.4016,155788.0
2020-07-10 11:40:00,48.58,48.87,48.57,48.84,259909.0,41.4101,41.6573,41.4016,41.6317,259909.0
2020-07-10 11:50:00,48.84,48.94,48.72,48.8,275649.0,41.6317,41.717,41.5295,41.5976,275649.0
2020-07-10 12:00:00,48.8,48.91,48.76,48.86,292557.0,41.5976,41.6914,41.5635,41.6488,292557.0
2020-07-10 12:10:00,48.86,48.88,48.73,48.76,236663.0,41.6488,41.6658,41.538,41.5635,236663.0
2020-07-10 12:20:00,48.77,48.86,48.72,48.84,163548.0,41.5721,41.6488,41.5295,41.6317,163548.0
2020-07-10 12:30:00,48.84,48.98,48.81,48.97,220856.0,41.6317,41.7511,41.6062,41.7426,220856.0
2020-07-10 12:40:00,48.97,49.14,48.89,49.12,434971.0,41.7426,41.8875,41.6744,41.8704,434971.0
2020-07-10 12:50:00,49.12,49.25,49.09,49.25,281184.0,41.8704,41.9812,41.8448,41.9812,281184.0
2020-07-10 13:00:00,49.24,49.28,49.19,49.25,202246.0,41.9727,42.0068,41.9301,41.9812,202246.0
2020-07-10 13:10:00,49.24,49.27,49.13,49.16,149569.0,41.9727,41.9983,41.8789,41.9045,149569.0
2020-07-10 13:20:00,49.16,49.2,49.08,49.14,93919.0,41.9045,41.9386,41.8363,41.8875,93919.0
2020-07-10 13:30:00,49.14,49.23,49.08,49.22,190305.0,41.8875,41.9642,41.8363,41.9557,190305.0
2020-07-10 13:40:00,49.23,49.42,49.22,49.41,158310.0,41.9642,42.1261,41.9557,42.1176,158310.0
2020-07-10 13:50:00,49.4,49.59,49.4,49.51,324115.0,42.1091,42.2711,42.1091,42.2029,324115.0
2020-07-10 14:00:00,49.5,49.52,49.4,49.5,97448.0,42.1943,42.2114,42.1091,42.1943,97448.0
2020-07-10 14:10:00,49.49,49.52,49.35,49.36,103503.0,42.1858,42.2114,42.0665,42.075,103503.0
2020-07-10 14:20:00,49.36,49.53,49.35,49.52,128302.0,42.075,42.2199,42.0665,42.2114,128302.0
2020-07-10 14:30:00,49.51,49.58,49.47,49.55,209679.0,42.2029,42.2625,42.1688,42.237,209679.0
2020-07-10 14:40:00,49.55,49.58,49.49,49.53,170417.0,42.237,42.2625,42.1858,42.2199,170417.0
2020-07-10 14:50:00,49.54,49.59,49.45,49.46,154750.0,42.2284,42.2711,42.1517,42.1602,154750.0
2020-07-10 15:00:00,49.47,49.47,49.3,49.4,281461.0,42.1688,42.1688,42.0239,42.1091,281461.0
2020-07-10 15:10:00,49.39,49.55,49.38,49.52,184663.0,42.1006,42.237,42.092,42.2114,184663.0
2020-07-10 15:20:00,49.52,49.73,49.48,49.67,817140.0,42.2114,42.3904,42.1773,42.3392,817140.0
2020-07-10 15:30:00,49.67,49.77,49.6,49.73,487576.0,42.3392,42.4245,42.2796,42.3904,487576.0
2020-07-10 15:40:00,49.73,49.78,49.57,49.74,511465.0,42.3904,42.433,42.254,42.3989,511465.0
2020-07-10 15:50:00,49.75,49.88,49.68,49.8,1401694.0,42.4074,42.5182,42.3478,42.4501,1401694.0
2020-07-13 09:30:00,51.03,51.03,49.88,49.88,973429.0,43.4985,43.4985,42.5182,42.5182,973429.0
2020-07-13 09:40:00,49.88,50.44,49.88,50.36,462984.0,42.5182,42.9956,42.5182,42.9274,462984.0
2020-07-13 09:50:00,50.35,50.51,50.22,50.23,323329.0,42.9189,43.0553,42.8081,42.8166,323329.0
2020-07-13 10:00:00,50.22,50.3,49.98,50.18,273251.0,42.8081,42.8763,42.6035,42.774,273251.0
2020-07-13 10:10:00,50.18,50.46,50.09,50.46,310692.0,42.774,43.0126,42.6973,43.0126,310692.0
2020-07-13 10:20:00,50.46,50.64,50.31,50.37,197523.0,43.0126,43.1661,42.8848,42.9359,197523.0
2020-07-13 10:30:00,50.36,50.4,50.07,50.08,139578.0,42.9274,42.9615,42.6802,42.6887,139578.0
2020-07-13 10:40:00,50.09,50.23,50.07,50.2,189130.0,42.6973,42.8166,42.6802,42.791,189130.0
2020-07-13 10:50:00,50.21,50.44,50.18,50.43,172460.0,42.7995,42.9956,42.774,42.9871,172460.0
2020-07-13 11:00:00,50.43,50.69,50.37,50.5,294662.0,42.9871,43.2087,42.9359,43.0467,294662.0
2020-07-13 11:10:00,50.51,50.51,50.2,50.28,179028.0,43.0553,43.0553,42.791,42.8592,179028.0
2020-07-13 11:20:00,50.27,50.54,50.26,50.51,204887.0,42.8507,43.0808,42.8422,43.0553,204887.0
2020-07-13 11:30:00,50.51,50.56,50.28,50.33,203371.0,43.0553,43.0979,42.8592,42.9018,203371.0
2020-07-13 11:40:00,50.33,50.38,50.16,50.25,161041.0,42.9018,42.9445,42.7569,42.8336,161041.0
2020-07-13 11:50:00,50.23,50.4,50.2,50.4,197327.0,42.8166,42.9615,42.791,42.9615,197327.0
2020-07-13 12:00:00,50.39,50.48,50.27,50.34,138407.0,42.953,43.0297,42.8507,42.9104,138407.0
2020-07-13 12:10:00,50.34,50.39,50.23,50.29,123865.0,42.9104,42.953,42.8166,42.8677,123865.0
2020-07-13 12:20:00,50.29,50.42,50.27,50.36,114341.0,42.8677,42.9786,42.8507,42.9274,114341.0
2020-07-13 12:30:00,50.36,50.6,50.36,50.58,195635.0,42.9274,43.132,42.9274,43.1149,195635.0
2020-07-13 12:40:00,50.59,50.63,50.49,50.52,188915.0,43.1235,43.1576,43.0382,43.0638,188915.0
2020-07-13 12:50:00,50.51,50.76,50.46,50.76,330466.0,43.0553,43.2684,43.0126,43.2684,330466.0
2020-07-13 13:00:00,50.76,50.79,50.56,50.6,250118.0,43.2684,43.2939,43.0979,43.132,250118.0
2020-07-13 13:10:00,50.6,50.78,50.59,50.73,169830.0,43.132,43.2854,43.1235,43.2428,169830.0
2020-07-13 13:20:00,50.73,50.8,50.67,50.72,123915.0,43.2428,43.3025,43.1917,43.2343,123915.0
2020-07-13 13:30:00,50.72,50.86,50.71,50.8,151110.0,43.2343,43.3536,43.2258,43.3025,151110.0
2020-07-13 13:40:00,50.8,50.89,50.73,50.74,119438.0,43.3025,43.3792,43.2428,43.2513,119438.0
2020-07-13 13:50:00,50.75,50.78,50.59,50.64,93285.0,43.2598,43.2854,43.1235,43.1661,93285.0
2020-07-13 14:00:00,50.63,50.68,50.42,50.5,256781.0,43.1576,43.2002,42.9786,43.0467,256781.0
2020-07-13 14:10:00,50.49,50.68,50.42,50.67,137246.0,43.0382,43.2002,42.9786,43.1917,137246.0
2020-07-13 14:20:00,50.66,50.71,50.49,50.65,217061.0,43.1831,43.2258,43.0382,43.1746,217061.0
2020-07-13 14:30:00,50.65,50.67,50.47,50.51,263796.0,43.1746,43.1917,43.0212,43.0553,263796.0
2020-07-13 14:40:00,50.51,50.66,50.45,50.63,189110.0,43.0553,43.1831,43.0041,43.1576,189110.0
2020-07-13 14:50:00,50.62,50.67,50.53,50.55,257531.0,43.149,43.1917,43.0723,43.0894,257531.0
2020-07-13 15:00:00,50.55,50.55,50.17,50.2,602313.0,43.0894,43.0894,42.7654,42.791,602313.0
2020-07-13 15:10:00,50.2,50.39,50.19,50.34,308973.0,42.791,42.953,42.7825,42.9104,308973.0
2020-07-13 15:20:00,50.34,50.38,50.18,50.21,303674.0,42.9104,42.9445,42.774,42.7995,303674.0
2020-07-13 15:30:00,50.21,50.25,49.94,50.07,699907.0,42.7995,42.8336,42.5694,42.6802,699907.0
2020-07-13 15:40:00,50.07,50.38,50.04,50.16,916560.0,42.6802,42.9445,42.6546,42.7569,916560.0
2020-07-13 15:50:00,50.15,50.3,50.08,50.22,1586767.0,42.7484,42.8763,42.6887,42.8081,1586767.0
2020-07-14 09:30:00,50.27,50.3,48.91,49.23,1351901.0,42.8507,42.8763,41.6914,41.9642,1351901.0
2020-07-14 09:40:00,49.23,49.54,49.11,49.29,642076.0,41.9642,42.2284,41.8619,42.0153,642076.0
2020-07-14 09:50:00,49.28,49.91,49.07,49.9,1113478.0,42.0068,42.5438,41.8278,42.5353,1113478.0
2020-07-14 10:00:00,49.91,49.92,49.0,49.05,633991.0,42.5438,42.5523,41.7681,41.8107,633991.0
2020-07-14 10:10:00,49.05,49.54,49.01,49.44,639574.0,41.8107,42.2284,41.7767,42.1432,639574.0
2020-07-14 10:20:00,49.44,49.57,49.27,49.4,336662.0,42.1432,42.254,41.9983,42.1091,336662.0
2020-07-14 10:30:00,49.4,49.9,49.38,49.85,408893.0,42.1091,42.5353,42.092,42.4927,408893.0
2020-07-14 10:40:00,49.86,50.09,49.6,49.66,379872.0,42.5012,42.6973,42.2796,42.3307,379872.0
2020-07-14 10:50:00,49.63,49.71,49.52,49.59,212611.0,42.3051,42.3733,42.2114,42.2711,212611.0
2020-07-14 11:00:00,49.59,49.96,49.53,49.89,198673.0,42.2711,42.5864,42.2199,42.5268,198673.0
2020-07-14 11:10:00,49.9,49.93,49.7,49.87,277250.0,42.5353,42.5609,42.3648,42.5097,277250.0
2020-07-14 11:20:00,49.86,49.99,49.81,49.81,191977.0,42.5012,42.612,42.4586,42.4586,191977.0
2020-07-14 11:30:00,49.81,49.97,49.76,49.82,180308.0,42.4586,42.595,42.416,42.4671,180308.0
2020-07-14 11:40:00,49.81,50.0,49.8,49.89,173210.0,42.4586,42.6205,42.4501,42.5268,173210.0
2020-07-14 11:50:00,49.89,49.91,49.83,49.85,158878.0,42.5268,42.5438,42.4756,42.4927,158878.0
2020-07-14 12:00:00,49.84,49.88,49.63,49.68,196011.0,42.4842,42.5182,42.3051,42.3478,196011.0
2020-07-14 12:10:00,49.67,49.81,49.64,49.73,175866.0,42.3392,42.4586,42.3137,42.3904,175866.0
2020-07-14 12:20:00,49.72,49.77,49.57,49.61,171254.0,42.3819,42.4245,42.254,42.2881,171254.0
2020-07-14 12:30:00,49.61,49.71,49.61,49.65,97953.0,42.2881,42.3733,42.2881,42.3222,97953.0
2020-07-14 12:40:00,49.66,49.79,49.58,49.77,250038.0,42.3307,42.4415,42.2625,42.4245,250038.0
2020-07-14 12:50:00,49.76,49.85,49.72,49.81,193186.0,42.416,42.4927,42.3819,42.4586,193186.0
2020-07-14 13:00:00,49.81,49.82,49.72,49.73,143151.0,42.4586,42.4671,42.3819,42.3904,143151.0
2020-07-14 13:10:00,49.73,49.8,49.72,49.75,117433.0,42.3904,42.4501,42.3819,42.4074,117433.0
2020-07-14 13:20:00,49.74,49.82,49.73,49.75,67957.0,42.3989,42.4671,42.3904,42.4074,67957.0
2020-07-14 13:30:00,49.74,49.84,49.72,49.84,86897.0,42.3989,42.4842,42.3819,42.4842,86897.0
2020-07-14 13:40:00,49.83,49.89,49.81,49.86,109217.0,42.4756,42.5268,42.4586,42.5012,109217.0
2020-07-14 13:50:00,49.86,49.88,49.65,49.77,223001.0,42.5012,42.5182,42.3222,42.4245,223001.0
2020-07-14 14:00:00,49.77,49.91,49.69,49.9,280965.0,42.4245,42.5438,42.3563,42.5353,280965.0
2020-07-14 14:10:00,49.91,50.16,49.9,50.07,280825.0,42.5438,42.7569,42.5353,42.6802,280825.0
2020-07-14 14:20:00,50.07,50.12,49.98,50.05,207701.0,42.6802,42.7228,42.6035,42.6632,207701.0
2020-07-14 14:30:00,50.05,50.26,50.05,50.17,376615.0,42.6632,42.8422,42.6632,42.7654,376615.0
2020-07-14 14:40:00,50.17,50.36,50.1,50.1,300833.0,42.7654,42.9274,42.7058,42.7058,300833.0
2020-07-14 14:50:00,50.1,50.23,50.04,50.19,188561.0,42.7058,42.8166,42.6546,42.7825,188561.0
2020-07-14 15:00:00,50.18,50.26,50.12,50.14,463240.0,42.774,42.8422,42.7228,42.7399,463240.0
2020-07-14 15:10:00,50.14,50.2,49.92,49.95,212853.0,42.7399,42.791,42.5523,42.5779,212853.0
2020-07-14 15:20:00,49.95,50.09,49.93,50.09,243567.0,42.5779,42.6973,42.5609,42.6973,243567.0
2020-07-14 15:30:00,50.09,50.22,50.02,50.18,281029.0,42.6973,42.8081,42.6376,42.774,281029.0
2020-07-14 15:40:00,50.18,50.51,50.16,50.46,554215.0,42.774,43.0553,42.7569,43.0126,554215.0
2020-07-14 15:50:00,50.47,50.58,50.39,50.5,1358841.0,43.0212,43.1149,42.953,43.0467,1358841.0
2020-07-15 09:30:00,52.49,52.49,51.41,51.49,1287492.0,44.743,44.743,43.8224,43.8906,1287492.0
2020-07-15 09:40:00,51.49,52.06,51.29,51.98,897906.0,43.8906,44.3765,43.7201,44.3083,897906.0
2020-07-15 09:50:00,51.98,52.0,51.21,51.24,500225.0,44.3083,44.3254,43.652,43.6775,500225.0
2020-07-15 10:00:00,51.25,51.31,50.86,50.93,541448.0,43.6861,43.7372,43.3536,43.4133,541448.0
2020-07-15 10:10:00,50.93,50.98,50.7,50.93,422474.0,43.4133,43.4559,43.2172,43.4133,422474.0
2020-07-15 10:20:00,50.94,51.07,50.79,50.85,377876.0,43.4218,43.5326,43.2939,43.3451,377876.0
2020-07-15 10:30:00,50.86,51.07,50.82,51.04,333674.0,43.3536,43.5326,43.3195,43.507,333674.0
2020-07-15 10:40:00,51.04,51.05,50.71,50.79,275552.0,43.507,43.5156,43.2258,43.2939,275552.0
2020-07-15 10:50:00,50.79,50.84,50.61,50.72,327761.0,43.2939,43.3366,43.1405,43.2343,327761.0
2020-07-15 11:00:00,50.72,50.85,50.65,50.83,284761.0,43.2343,43.3451,43.1746,43.328,284761.0
2020-07-15 11:10:00,50.84,50.99,50.72,50.73,286837.0,43.3366,43.4644,43.2343,43.2428,286837.0
2020-07-15 11:20:00,50.73,50.85,50.53,50.8,333778.0,43.2428,43.3451,43.0723,43.3025,333778.0
2020-07-15 11:30:00,50.79,50.89,50.69,50.7,295948.0,43.2939,43.3792,43.2087,43.2172,295948.0
2020-07-15 11:40:00,50.69,50.74,50.54,50.58,200927.0,43.2087,43.2513,43.0808,43.1149,200927.0
2020-07-15 11:50:00,50.59,50.74,50.57,50.59,206892.0,43.1235,43.2513,43.1064,43.1235,206892.0
2020-07-15 12:00:00,50.58,50.63,50.45,50.6,314658.0,43.1149,43.1576,43.0041,43.132,314658.0
2020-07-15 12:10:00,50.59,50.73,50.46,50.66,148775.0,43.1235,43.2428,43.0126,43.1831,148775.0
2020-07-15 12:20:00,50.66,50.77,50.57,50.73,191316.0,43.1831,43.2769,43.1064,43.2428,191316.0
2020-07-15 12:30:00,50.73,50.73,50.47,50.5,188267.0,43.2428,43.2428,43.0212,43.0467,188267.0
2020-07-15 12:40:00,50.5,50.67,50.47,50.63,151474.0,43.0467,43.1917,43.0212,43.1576,151474.0
2020-07-15 12:50:00,50.64,50.68,50.51,50.68,178152.0,43.1661,43.2002,43.0553,43.2002,178152.0
2020-07-15 13:00:00,50.68,50.83,50.66,50.77,422978.0,43.2002,43.328,43.1831,43.2769,422978.0
2020-07-15 13:10:00,50.77,50.79,50.67,50.74,253272.0,43.2769,43.2939,43.1917,43.2513,253272.0
2020-07-15 13:20:00,50.73,50.84,50.72,50.76,252275.0,43.2428,43.3366,43.2343,43.2684,252275.0
2020-07-15 13:30:00,50.76,50.78,50.69,50.72,160416.0,43.2684,43.2854,43.2087,43.2343,160416.0
2020-07-15 13:40:00,50.72,50.93,50.69,50.86,159813.0,43.2343,43.4133,43.2087,43.3536,159813.0
2020-07-15 13:50:00,50.87,51.03,50.86,50.99,349005.0,43.3621,43.4985,43.3536,43.4644,349005.0
2020-07-15 14:00:00,50.99,51.17,50.95,50.99,338482.0,43.4644,43.6179,43.4303,43.4644,338482.0
2020-07-15 14:10:00,50.99,51.1,50.96,51.03,198207.0,43.4644,43.5582,43.4389,43.4985,198207.0
2020-07-15 14:20:00,51.03,51.15,51.0,51.13,153084.0,43.4985,43.6008,43.473,43.5838,153084.0
2020-07-15 14:30:00,51.14,51.28,51.13,51.17,265774.0,43.5923,43.7116,43.5838,43.6179,265774.0
2020-07-15 14:40:00,51.17,51.25,51.11,51.22,224383.0,43.6179,43.6861,43.5667,43.6605,224383.0
2020-07-15 14:50:00,51.23,51.27,51.07,51.17,313552.0,43.669,43.7031,43.5326,43.6179,313552.0
2020-07-15 15:00:00,51.17,51.3,51.15,51.19,292902.0,43.6179,43.7287,43.6008,43.6349,292902.0
2020-07-15 15:10:00,51.19,51.37,51.13,51.34,303080.0,43.6349,43.7883,43.5838,43.7628,303080.0
2020-07-15 15:20:00,51.34,51.44,51.31,51.4,333931.0,43.7628,43.848,43.7372,43.8139,333931.0
2020-07-15 15:30:00,51.4,51.57,51.39,51.53,382116.0,43.8139,43.9588,43.8054,43.9247,382116.0
2020-07-15 15:40:00,51.53,51.67,51.46,51.65,610426.0,43.9247,44.0441,43.8651,44.027,610426.0
2020-07-15 15:50:00,51.66,51.7,51.26,51.43,1358458.0,44.0355,44.0696,43.6946,43.8395,1358458.0
2020-07-16 09:30:00,51.58,52.17,51.34,51.95,2185809.0,43.9673,44.4703,43.7628,44.2827,2185809.0
2020-07-16 09:40:00,51.96,52.25,51.71,52.17,1207550.0,44.2913,44.5385,44.0782,44.4703,1207550.0
2020-07-16 09:50:00,52.17,52.7,52.15,52.5,1430776.0,44.4703,44.922,44.4532,44.7516,1430776.0
2020-07-16 10:00:00,52.51,52.67,52.1,52.33,731361.0,44.7601,44.8965,44.4106,44.6067,731361.0
2020-07-16 10:10:00,52.33,52.49,52.17,52.34,594955.0,44.6067,44.743,44.4703,44.6152,594955.0
2020-07-16 10:20:00,52.32,52.6,52.31,52.49,387045.0,44.5981,44.8368,44.5896,44.743,387045.0
2020-07-16 10:30:00,52.5,52.95,52.5,52.92,627490.0,44.7516,45.1352,44.7516,45.1096,627490.0
2020-07-16 10:40:00,52.92,53.01,52.67,53.0,800914.0,45.1096,45.1863,44.8965,45.1778,800914.0
2020-07-16 10:50:00,53.0,53.18,52.89,53.17,646796.0,45.1778,45.3312,45.084,45.3227,646796.0
2020-07-16 11:00:00,53.17,53.39,52.89,52.98,657435.0,45.3227,45.5102,45.084,45.1607,657435.0
2020-07-16 11:10:00,52.98,53.3,52.98,53.23,475548.0,45.1607,45.4335,45.1607,45.3738,475548.0
2020-07-16 11:20:00,53.23,53.51,53.11,53.42,522393.0,45.3738,45.6125,45.2715,45.5358,522393.0
2020-07-16 11:30:00,53.41,53.5,53.0,53.14,442974.0,45.5273,45.604,45.1778,45.2971,442974.0
2020-07-16 11:40:00,53.13,53.22,52.75,52.85,458425.0,45.2886,45.3653,44.9647,45.0499,458425.0
2020-07-16 11:50:00,52.86,52.87,52.65,52.79,401783.0,45.0584,45.067,44.8794,44.9988,401783.0
2020-07-16 12:00:00,52.8,52.87,52.51,52.62,297350.0,45.0073,45.067,44.7601,44.8539,297350.0
2020-07-16 12:10:00,52.63,52.77,52.52,52.53,352678.0,44.8624,44.9817,44.7686,44.7771,352678.0
2020-07-16 12:20:00,52.52,52.79,52.46,52.73,388654.0,44.7686,44.9988,44.7175,44.9476,388654.0
2020-07-16 12:30:00,52.73,52.74,52.46,52.5,350334.0,44.9476,44.9561,44.7175,44.7516,350334.0
2020-07-16 12:40:00,52.49,52.57,52.43,52.53,243405.0,44.743,44.8112,44.6919,44.7771,243405.0
2020-07-16 12:50:00,52.52,52.8,52.48,52.65,273717.0,44.7686,45.0073,44.7345,44.8794,273717.0
2020-07-16 13:00:00,52.64,52.68,52.51,52.56,214696.0,44.8709,44.905,44.7601,44.8027,214696.0
2020-07-16 13:10:00,52.58,52.61,52.24,52.25,275587.0,44.8198,44.8453,44.5299,44.5385,275587.0
2020-07-16 13:20:00,52.25,52.42,52.23,52.41,226532.0,44.5385,44.6834,44.5214,44.6748,226532.0
2020-07-16 13:30:00,52.41,52.42,52.24,52.31,228000.0,44.6748,44.6834,44.5299,44.5896,228000.0
2020-07-16 13:40:00,52.31,52.45,52.29,52.41,211727.0,44.5896,44.7089,44.5726,44.6748,211727.0
2020-07-16 13:50:00,52.41,52.49,52.18,52.25,249731.0,44.6748,44.743,44.4788,44.5385,249731.0
2020-07-16 14:00:00,52.24,52.73,52.24,52.72,377017.0,44.5299,44.9476,44.5299,44.9391,377017.0
2020-07-16 14:10:00,52.73,52.74,52.51,52.55,245067.0,44.9476,44.9561,44.7601,44.7942,245067.0
2020-07-16 14:20:00,52.55,52.59,52.37,52.38,169731.0,44.7942,44.8283,44.6408,44.6493,169731.0
2020-07-16 14:30:00,52.38,52.44,52.23,52.26,178307.0,44.6493,44.7004,44.5214,44.547,178307.0
2020-07-16 14:40:00,52.27,52.28,52.01,52.03,208960.0,44.5555,44.564,44.3339,44.3509,208960.0
2020-07-16 14:50:00,52.03,52.19,52.02,52.05,187498.0,44.3509,44.4873,44.3424,44.368,187498.0
2020-07-16 15:00:00,52.06,52.16,51.96,52.1,245437.0,44.3765,44.4617,44.2913,44.4106,245437.0
2020-07-16 15:10:00,52.1,52.24,52.03,52.23,203125.0,44.4106,44.5299,44.3509,44.5214,203125.0
2020-07-16 15:20:00,52.23,52.45,52.23,52.42,303863.0,44.5214,44.7089,44.5214,44.6834,303863.0
2020-07-16 15:30:00,52.43,52.56,52.32,52.52,306476.0,44.6919,44.8027,44.5981,44.7686,306476.0
2020-07-16 15:40:00,52.51,52.56,52.39,52.51,429158.0,44.7601,44.8027,44.6578,44.7601,429158.0
2020-07-16 15:50:00,52.52,52.67,52.39,52.64,1081708.0,44.7686,44.8965,44.6578,44.8709,1081708.0
2020-07-17 09:30:00,52.78,52.82,52.37,52.6,1308228.0,44.9902,45.0243,44.6408,44.8368,1308228.0
2020-07-17 09:40:00,52.6,53.01,52.55,52.87,565071.0,44.8368,45.1863,44.7942,45.067,565071.0
2020-07-17 09:50:00,52.87,53.0,52.59,52.96,823591.0,45.067,45.1778,44.8283,45.1437,823591.0
2020-07-17 10:00:00,52.96,53.01,52.41,52.43,683647.0,45.1437,45.1863,44.6748,44.6919,683647.0
2020-07-17 10:10:00,52.44,52.65,52.4,52.61,359023.0,44.7004,44.8794,44.6663,44.8453,359023.0
2020-07-17 10:20:00,52.61,52.66,52.13,52.23,349179.0,44.8453,44.888,44.4362,44.5214,349179.0
2020-07-17 10:30:00,52.24,52.33,52.13,52.14,295295.0,44.5299,44.6067,44.4362,44.4447,295295.0
2020-07-17 10:40:00,52.13,52.2,51.98,52.19,376412.0,44.4362,44.4958,44.3083,44.4873,376412.0
2020-07-17 10:50:00,52.18,52.23,52.07,52.22,256058.0,44.4788,44.5214,44.385,44.5129,256058.0
2020-07-17 11:00:00,52.22,52.32,52.11,52.15,213482.0,44.5129,44.5981,44.4191,44.4532,213482.0
2020-07-17 11:10:00,52.16,52.29,52.12,52.19,175272.0,44.4617,44.5726,44.4277,44.4873,175272.0
2020-07-17 11:20:00,52.19,52.39,52.1,52.38,244337.0,44.4873,44.6578,44.4106,44.6493,244337.0
2020-07-17 11:30:00,52.38,52.45,52.25,52.44,258315.0,44.6493,44.7089,44.5385,44.7004,258315.0
2020-07-17 11:40:00,52.44,52.7,52.44,52.56,413054.0,44.7004,44.922,44.7004,44.8027,413054.0
2020-07-17 11:50:00,52.56,52.6,52.44,52.48,191800.0,44.8027,44.8368,44.7004,44.7345,191800.0
2020-07-17 12:00:00,52.47,52.69,52.44,52.62,194091.0,44.726,44.9135,44.7004,44.8539,194091.0
2020-07-17 12:10:00,52.6,52.61,52.52,52.53,109158.0,44.8368,44.8453,44.7686,44.7771,109158.0
2020-07-17 12:20:00,52.53,52.8,52.52,52.7,359853.0,44.7771,45.0073,44.7686,44.922,359853.0
2020-07-17 12:30:00,52.69,52.87,52.68,52.73,300033.0,44.9135,45.067,44.905,44.9476,300033.0
2020-07-17 12:40:00,52.73,52.79,52.57,52.61,137869.0,44.9476,44.9988,44.8112,44.8453,137869.0
2020-07-17 12:50:00,52.61,52.67,52.55,52.59,117022.0,44.8453,44.8965,44.7942,44.8283,117022.0
2020-07-17 13:00:00,52.59,52.66,52.54,52.59,131906.0,44.8283,44.888,44.7857,44.8283,131906.0
2020-07-17 13:10:00,52.59,52.69,52.55,52.64,236360.0,44.8283,44.9135,44.7942,44.8709,236360.0
2020-07-17 13:20:00,52.64,52.68,52.6,52.65,155002.0,44.8709,44.905,44.8368,44.8794,155002.0
2020-07-17 13:30:00,52.65,52.71,52.6,52.6,141426.0,44.8794,44.9306,44.8368,44.8368,141426.0
2020-07-17 13:40:00,52.61,52.69,52.6,52.66,83957.0,44.8453,44.9135,44.8368,44.888,83957.0
2020-07-17 13:50:00,52.66,52.67,52.48,52.55,149632.0,44.888,44.8965,44.7345,44.7942,149632.0
2020-07-17 14:00:00,52.55,52.64,52.53,52.64,107095.0,44.7942,44.8709,44.7771,44.8709,107095.0
2020-07-17 14:10:00,52.64,52.93,52.63,52.91,254062.0,44.8709,45.1181,44.8624,45.1011,254062.0
2020-07-17 14:20:00,52.91,52.92,52.8,52.87,205009.0,45.1011,45.1096,45.0073,45.067,205009.0
2020-07-17 14:30:00,52.86,52.95,52.83,52.88,214320.0,45.0584,45.1352,45.0329,45.0755,214320.0
2020-07-17 14:40:00,52.88,52.92,52.72,52.77,193141.0,45.0755,45.1096,44.9391,44.9817,193141.0
2020-07-17 14:50:00,52.77,52.79,52.68,52.7,107658.0,44.9817,44.9988,44.905,44.922,107658.0
2020-07-17 15:00:00,52.69,52.75,52.64,52.72,139809.0,44.9135,44.9647,44.8709,44.9391,139809.0
2020-07-17 15:10:00,52.72,52.81,52.56,52.58,290491.0,44.9391,45.0158,44.8027,44.8198,290491.0
2020-07-17 15:20:00,52.58,52.76,52.56,52.75,318037.0,44.8198,44.9732,44.8027,44.9647,318037.0
2020-07-17 15:30:00,52.75,52.8,52.57,52.6,326178.0,44.9647,45.0073,44.8112,44.8368,326178.0
2020-07-17 15:40:00,52.59,52.62,52.42,52.48,555275.0,44.8283,44.8539,44.6834,44.7345,555275.0
2020-07-17 15:50:00,52.48,52.6,52.39,52.41,1283480.0,44.7345,44.8368,44.6578,44.6748,1283480.0
2020-07-20 09:30:00,51.83,52.07,51.48,51.81,750446.0,44.1805,44.385,43.8821,44.1634,750446.0
2020-07-20 09:40:00,51.81,51.97,51.74,51.8,537904.0,44.1634,44.2998,44.1037,44.1549,537904.0
2020-07-20 09:50:00,51.81,51.82,51.35,51.52,434965.0,44.1634,44.1719,43.7713,43.9162,434965.0
2020-07-20 10:00:00,51.53,51.79,51.49,51.64,212173.0,43.9247,44.1464,43.8906,44.0185,212173.0
2020-07-20 10:10:00,51.65,51.67,51.47,51.55,242129.0,44.027,44.0441,43.8736,43.9418,242129.0
2020-07-20 10:20:00,51.55,51.76,51.5,51.76,218250.0,43.9418,44.1208,43.8992,44.1208,218250.0
2020-07-20 10:30:00,51.76,51.84,51.66,51.66,238494.0,44.1208,44.189,44.0355,44.0355,238494.0
2020-07-20 10:40:00,51.66,51.73,51.59,51.66,185182.0,44.0355,44.0952,43.9759,44.0355,185182.0
2020-07-20 10:50:00,51.66,51.66,51.58,51.61,168259.0,44.0355,44.0355,43.9673,43.9929,168259.0
2020-07-20 11:00:00,51.62,51.69,51.55,51.69,208610.0,44.0014,44.0611,43.9418,44.0611,208610.0
2020-07-20 11:10:00,51.69,51.77,51.63,51.76,122120.0,44.0611,44.1293,44.01,44.1208,122120.0
2020-07-20 11:20:00,51.77,51.8,51.67,51.71,85046.0,44.1293,44.1549,44.0441,44.0782,85046.0
2020-07-20 11:30:00,51.7,51.78,51.67,51.75,103759.0,44.0696,44.1378,44.0441,44.1123,103759.0
2020-07-20 11:40:00,51.76,51.8,51.74,51.8,172870.0,44.1208,44.1549,44.1037,44.1549,172870.0
2020-07-20 11:50:00,51.79,51.81,51.75,51.79,111940.0,44.1464,44.1634,44.1123,44.1464,111940.0
2020-07-20 12:00:00,51.78,51.8,51.71,51.76,150271.0,44.1378,44.1549,44.0782,44.1208,150271.0
2020-07-20 12:10:00,51.76,51.89,51.74,51.88,157109.0,44.1208,44.2316,44.1037,44.2231,157109.0
2020-07-20 12:20:00,51.88,51.89,51.75,51.8,152913.0,44.2231,44.2316,44.1123,44.1549,152913.0
2020-07-20 12:30:00,51.79,51.94,51.79,51.88,283454.0,44.1464,44.2742,44.1464,44.2231,283454.0
2020-07-20 12:40:00,51.88,51.88,51.73,51.86,126205.0,44.2231,44.2231,44.0952,44.206,126205.0
2020-07-20 12:50:00,51.87,51.87,51.74,51.79,156896.0,44.2145,44.2145,44.1037,44.1464,156896.0
2020-07-20 13:00:00,51.79,51.83,51.75,51.79,64991.0,44.1464,44.1805,44.1123,44.1464,64991.0
2020-07-20 13:10:00,51.79,51.88,51.78,51.87,92932.0,44.1464,44.2231,44.1378,44.2145,92932.0
2020-07-20 13:20:00,51.88,51.91,51.86,51.87,86987.0,44.2231,44.2486,44.206,44.2145,86987.0
2020-07-20 13:30:00,51.87,51.96,51.85,51.93,78840.0,44.2145,44.2913,44.1975,44.2657,78840.0
2020-07-20 13:40:00,51.93,51.98,51.9,51.92,93208.0,44.2657,44.3083,44.2401,44.2572,93208.0
2020-07-20 13:50:00,51.92,52.02,51.9,51.95,171479.0,44.2572,44.3424,44.2401,44.2827,171479.0
2020-07-20 14:00:00,51.96,51.96,51.83,51.94,114577.0,44.2913,44.2913,44.1805,44.2742,114577.0
2020-07-20 14:10:00,51.94,51.95,51.76,51.76,102766.0,44.2742,44.2827,44.1208,44.1208,102766.0
2020-07-20 14:20:00,51.77,51.81,51.73,51.78,70160.0,44.1293,44.1634,44.0952,44.1378,70160.0
2020-07-20 14:30:00,51.79,51.8,51.73,51.76,79813.0,44.1464,44.1549,44.0952,44.1208,79813.0
2020-07-20 14:40:00,51.75,51.89,51.75,51.87,156613.0,44.1123,44.2316,44.1123,44.2145,156613.0
2020-07-20 14:50:00,51.86,51.92,51.85,51.87,135784.0,44.206,44.2572,44.1975,44.2145,135784.0
2020-07-20 15:00:00,51.87,51.93,51.79,51.8,89598.0,44.2145,44.2657,44.1464,44.1549,89598.0
2020-07-20 15:10:00,51.81,51.9,51.78,51.9,137016.0,44.1634,44.2401,44.1378,44.2401,137016.0
2020-07-20 15:20:00,51.89,51.95,51.88,51.93,103696.0,44.2316,44.2827,44.2231,44.2657,103696.0
2020-07-20 15:30:00,51.93,52.0,51.9,51.97,318672.0,44.2657,44.3254,44.2401,44.2998,318672.0
2020-07-20 15:40:00,51.97,51.99,51.88,51.97,373109.0,44.2998,44.3168,44.2231,44.2998,373109.0
2020-07-20 15:50:00,51.97,51.98,51.85,51.86,966576.0,44.2998,44.3083,44.1975,44.206,966576.0
2020-07-21 09:30:00,52.11,52.35,52.04,52.27,623798.0,44.4191,44.6237,44.3595,44.5555,623798.0
2020-07-21 09:40:00,52.28,52.31,51.93,51.94,402006.0,44.564,44.5896,44.2657,44.2742,402006.0
2020-07-21 09:50:00,51.93,52.14,51.87,52.01,326711.0,44.2657,44.4447,44.2145,44.3339,326711.0
2020-07-21 10:00:00,52.02,52.04,51.88,51.89,371984.0,44.3424,44.3595,44.2231,44.2316,371984.0
2020-07-21 10:10:00,51.89,52.0,51.6,51.69,282767.0,44.2316,44.3254,43.9844,44.0611,282767.0
2020-07-21 10:20:00,51.69,51.69,51.52,51.57,383022.0,44.0611,44.0611,43.9162,43.9588,383022.0
2020-07-21 10:30:00,51.58,51.69,51.53,51.68,203263.0,43.9673,44.0611,43.9247,44.0526,203263.0
2020-07-21 10:40:00,51.67,51.82,51.57,51.79,162889.0,44.0441,44.1719,43.9588,44.1464,162889.0
2020-07-21 10:50:00,51.8,51.83,51.71,51.78,134303.0,44.1549,44.1805,44.0782,44.1378,134303.0
2020-07-21 11:00:00,51.79,51.96,51.79,51.94,162382.0,44.1464,44.2913,44.1464,44.2742,162382.0
2020-07-21 11:10:00,51.93,52.13,51.88,52.1,317636.0,44.2657,44.4362,44.2231,44.4106,317636.0
2020-07-21 11:20:00,52.09,52.13,52.03,52.1,137273.0,44.4021,44.4362,44.3509,44.4106,137273.0
2020-07-21 11:30:00,52.11,52.16,52.05,52.15,170850.0,44.4191,44.4617,44.368,44.4532,170850.0
2020-07-21 11:40:00,52.15,52.28,52.13,52.18,183503.0,44.4532,44.564,44.4362,44.4788,183503.0
2020-07-21 11:50:00,52.19,52.37,52.16,52.35,148364.0,44.4873,44.6408,44.4617,44.6237,148364.0
2020-07-21 12:00:00,52.35,52.35,52.07,52.09,199346.0,44.6237,44.6237,44.385,44.4021,199346.0
2020-07-21 12:10:00,52.09,52.14,52.0,52.13,192723.0,44.4021,44.4447,44.3254,44.4362,192723.0
2020-07-21 12:20:00,52.12,52.23,52.1,52.22,189301.0,44.4277,44.5214,44.4106,44.5129,189301.0
2020-07-21 12:30:00,52.22,52.28,52.21,52.24,213717.0,44.5129,44.564,44.5044,44.5299,213717.0
2020-07-21 12:40:00,52.24,52.34,52.21,52.27,221240.0,44.5299,44.6152,44.5044,44.5555,221240.0
2020-07-21 12:50:00,52.26,52.33,52.25,52.33,124268.0,44.547,44.6067,44.5385,44.6067,124268.0
2020-07-21 13:00:00,52.33,52.36,52.3,52.35,116171.0,44.6067,44.6322,44.5811,44.6237,116171.0
2020-07-21 13:10:00,52.35,52.36,52.3,52.32,196176.0,44.6237,44.6322,44.5811,44.5981,196176.0
2020-07-21 13:20:00,52.33,52.37,52.32,52.34,120719.0,44.6067,44.6408,44.5981,44.6152,120719.0
2020-07-21 13:30:00,52.35,52.39,52.32,52.34,339732.0,44.6237,44.6578,44.5981,44.6152,339732.0
2020-07-21 13:40:00,52.35,52.44,52.31,52.39,112127.0,44.6237,44.7004,44.5896,44.6578,112127.0
2020-07-21 13:50:00,52.39,52.45,52.37,52.42,160165.0,44.6578,44.7089,44.6408,44.6834,160165.0
2020-07-21 14:00:00,52.42,52.43,52.29,52.29,121546.0,44.6834,44.6919,44.5726,44.5726,121546.0
2020-07-21 14:10:00,52.29,52.3,52.2,52.2,250326.0,44.5726,44.5811,44.4958,44.4958,250326.0
2020-07-21 14:20:00,52.21,52.28,52.17,52.26,95387.0,44.5044,44.564,44.4703,44.547,95387.0
2020-07-21 14:30:00,52.26,52.3,52.24,52.27,91098.0,44.547,44.5811,44.5299,44.5555,91098.0
2020-07-21 14:40:00,52.26,52.37,52.26,52.35,77522.0,44.547,44.6408,44.547,44.6237,77522.0
2020-07-21 14:50:00,52.36,52.38,52.3,52.33,89675.0,44.6322,44.6493,44.5811,44.6067,89675.0
2020-07-21 15:00:00,52.33,52.4,52.29,52.38,143613.0,44.6067,44.6663,44.5726,44.6493,143613.0
2020-07-21 15:10:00,52.39,52.4,52.28,52.32,253768.0,44.6578,44.6663,44.564,44.5981,253768.0
2020-07-21 15:20:00,52.32,52.39,52.27,52.29,203230.0,44.5981,44.6578,44.5555,44.5726,203230.0
2020-07-21 15:30:00,52.29,52.32,52.2,52.25,221660.0,44.5726,44.5981,44.4958,44.5385,221660.0
2020-07-21 15:40:00,52.25,52.4,52.21,52.36,356771.0,44.5385,44.6663,44.5044,44.6322,356771.0
2020-07-21 15:50:00,52.36,52.4,52.13,52.38,1188619.0,44.6322,44.6663,44.4362,44.6493,1188619.0
2020-07-22 09:30:00,52.0,52.27,51.9,51.99,460845.0,44.3254,44.5555,44.2401,44.3168,460845.0
2020-07-22 09:40:00,51.99,52.25,51.99,52.15,218954.0,44.3168,44.5385,44.3168,44.4532,218954.0
2020-07-22 09:50:00,52.14,52.35,52.12,52.22,209901.0,44.4447,44.6237,44.4277,44.5129,209901.0
2020-07-22 10:00:00,52.22,52.25,52.05,52.12,291401.0,44.5129,44.5385,44.368,44.4277,291401.0
2020-07-22 10:10:00,52.12,52.16,51.57,51.69,315911.0,44.4277,44.4617,43.9588,44.0611,315911.0
2020-07-22 10:20:00,51.7,51.81,51.68,51.76,199232.0,44.0696,44.1634,44.0526,44.1208,199232.0
2020-07-22 10:30:00,51.76,52.0,51.75,51.91,176567.0,44.1208,44.3254,44.1123,44.2486,176567.0
2020-07-22 10:40:00,51.9,52.08,51.89,51.98,149444.0,44.2401,44.3936,44.2316,44.3083,149444.0
2020-07-22 10:50:00,51.98,52.02,51.9,52.0,174633.0,44.3083,44.3424,44.2401,44.3254,174633.0
2020-07-22 11:00:00,52.01,52.05,51.94,51.95,113844.0,44.3339,44.368,44.2742,44.2827,113844.0
2020-07-22 11:10:00,51.95,52.0,51.79,51.82,202394.0,44.2827,44.3254,44.1464,44.1719,202394.0
2020-07-22 11:20:00,51.82,51.86,51.61,51.62,169536.0,44.1719,44.206,43.9929,44.0014,169536.0
2020-07-22 11:30:00,51.63,51.74,51.59,51.65,191248.0,44.01,44.1037,43.9759,44.027,191248.0
2020-07-22 11:40:00,51.65,51.69,51.58,51.59,147909.0,44.027,44.0611,43.9673,43.9759,147909.0
2020-07-22 11:50:00,51.58,51.66,51.56,51.64,161053.0,43.9673,44.0355,43.9503,44.0185,161053.0
2020-07-22 12:00:00,51.63,51.65,51.51,51.53,272527.0,44.01,44.027,43.9077,43.9247,272527.0
2020-07-22 12:10:00,51.52,51.58,51.48,51.51,334124.0,43.9162,43.9673,43.8821,43.9077,334124.0
2020-07-22 12:20:00,51.5,51.57,51.43,51.45,160912.0,43.8992,43.9588,43.8395,43.8565,160912.0
2020-07-22 12:30:00,51.46,51.5,51.29,51.3,337855.0,43.8651,43.8992,43.7201,43.7287,337855.0
2020-07-22 12:40:00,51.3,51.44,51.23,51.43,469318.0,43.7287,43.848,43.669,43.8395,469318.0
2020-07-22 12:50:00,51.43,51.44,51.29,51.3,207203.0,43.8395,43.848,43.7201,43.7287,207203.0
2020-07-22 13:00:00,51.3,51.34,51.26,51.27,111319.0,43.7287,43.7628,43.6946,43.7031,111319.0
2020-07-22 13:10:00,51.27,51.29,51.21,51.28,148035.0,43.7031,43.7201,43.652,43.7116,148035.0
2020-07-22 13:20:00,51.28,51.3,51.2,51.25,118471.0,43.7116,43.7287,43.6434,43.6861,118471.0
2020-07-22 13:30:00,51.25,51.26,51.16,51.25,208188.0,43.6861,43.6946,43.6093,43.6861,208188.0
2020-07-22 13:40:00,51.24,51.31,51.22,51.27,258272.0,43.6775,43.7372,43.6605,43.7031,258272.0
2020-07-22 13:50:00,51.27,51.31,51.18,51.19,105612.0,43.7031,43.7372,43.6264,43.6349,105612.0
2020-07-22 14:00:00,51.19,51.29,51.17,51.27,112072.0,43.6349,43.7201,43.6179,43.7031,112072.0
2020-07-22 14:10:00,51.27,51.29,51.19,51.21,194510.0,43.7031,43.7201,43.6349,43.652,194510.0
2020-07-22 14:20:00,51.21,51.24,51.17,51.19,162593.0,43.652,43.6775,43.6179,43.6349,162593.0
2020-07-22 14:30:00,51.19,51.31,51.16,51.27,343938.0,43.6349,43.7372,43.6093,43.7031,343938.0
2020-07-22 14:40:00,51.28,51.3,51.24,51.27,171490.0,43.7116,43.7287,43.6775,43.7031,171490.0
2020-07-22 14:50:00,51.26,51.31,51.25,51.26,438147.0,43.6946,43.7372,43.6861,43.6946,438147.0
2020-07-22 15:00:00,51.26,51.3,51.11,51.12,326886.0,43.6946,43.7287,43.5667,43.5752,326886.0
2020-07-22 15:10:00,51.11,51.16,51.06,51.07,340337.0,43.5667,43.6093,43.5241,43.5326,340337.0
2020-07-22 15:20:00,51.07,51.12,51.05,51.08,306973.0,43.5326,43.5752,43.5156,43.5411,306973.0
2020-07-22 15:30:00,51.09,51.15,51.06,51.11,401027.0,43.5497,43.6008,43.5241,43.5667,401027.0
2020-07-22 15:40:00,51.12,51.2,51.07,51.12,637398.0,43.5752,43.6434,43.5326,43.5752,637398.0
2020-07-22 15:50:00,51.12,51.17,50.99,51.0,1815505.0,43.5752,43.6179,43.4644,43.473,1815505.0
2020-07-23 09:30:00,50.99,51.17,50.83,50.99,417958.0,43.4644,43.6179,43.328,43.4644,417958.0
2020-07-23 09:40:00,50.99,51.03,50.83,51.02,399589.0,43.4644,43.4985,43.328,43.49,399589.0
2020-07-23 09:50:00,51.02,51.21,50.99,51.18,245834.0,43.49,43.652,43.4644,43.6264,245834.0
2020-07-23 10:00:00,51.18,51.25,51.06,51.07,204870.0,43.6264,43.6861,43.5241,43.5326,204870.0
2020-07-23 10:10:00,51.07,51.11,50.77,50.8,228724.0,43.5326,43.5667,43.2769,43.3025,228724.0
2020-07-23 10:20:00,50.8,50.94,50.71,50.91,263868.0,43.3025,43.4218,43.2258,43.3962,263868.0
2020-07-23 10:30:00,50.91,51.01,50.9,50.96,158331.0,43.3962,43.4815,43.3877,43.4389,158331.0
2020-07-23 10:40:00,50.98,51.01,50.91,50.95,108873.0,43.4559,43.4815,43.3962,43.4303,108873.0
2020-07-23 10:50:00,50.96,51.07,50.93,50.96,205941.0,43.4389,43.5326,43.4133,43.4389,205941.0
2020-07-23 11:00:00,50.96,51.01,50.8,50.95,253376.0,43.4389,43.4815,43.3025,43.4303,253376.0
2020-07-23 11:10:00,50.95,50.97,50.67,50.72,209040.0,43.4303,43.4474,43.1917,43.2343,209040.0
2020-07-23 11:20:00,50.72,50.89,50.72,50.86,186194.0,43.2343,43.3792,43.2343,43.3536,186194.0
2020-07-23 11:30:00,50.86,50.91,50.7,50.73,197779.0,43.3536,43.3962,43.2172,43.2428,197779.0
2020-07-23 11:40:00,50.73,50.83,50.69,50.82,188738.0,43.2428,43.328,43.2087,43.3195,188738.0
2020-07-23 11:50:00,50.82,50.94,50.8,50.91,149443.0,43.3195,43.4218,43.3025,43.3962,149443.0
2020-07-23 12:00:00,50.91,50.94,50.82,50.89,162167.0,43.3962,43.4218,43.3195,43.3792,162167.0
2020-07-23 12:10:00,50.9,51.0,50.89,50.97,164036.0,43.3877,43.473,43.3792,43.4474,164036.0
2020-07-23 12:20:00,50.97,51.05,50.94,51.03,135502.0,43.4474,43.5156,43.4218,43.4985,135502.0
2020-07-23 12:30:00,51.04,51.07,50.98,51.04,131665.0,43.507,43.5326,43.4559,43.507,131665.0
2020-07-23 12:40:00,51.04,51.16,51.02,51.02,148941.0,43.507,43.6093,43.49,43.49,148941.0
2020-07-23 12:50:00,51.01,51.07,50.95,50.96,150886.0,43.4815,43.5326,43.4303,43.4389,150886.0
2020-07-23 13:00:00,50.96,51.05,50.95,51.01,93393.0,43.4389,43.5156,43.4303,43.4815,93393.0
2020-07-23 13:10:00,51.02,51.07,50.95,50.99,113983.0,43.49,43.5326,43.4303,43.4644,113983.0
2020-07-23 13:20:00,50.98,51.05,50.94,51.03,77815.0,43.4559,43.5156,43.4218,43.4985,77815.0
2020-07-23 13:30:00,51.02,51.02,50.91,50.93,88819.0,43.49,43.49,43.3962,43.4133,88819.0
2020-07-23 13:40:00,50.94,50.97,50.75,50.76,204248.0,43.4218,43.4474,43.2598,43.2684,204248.0
2020-07-23 13:50:00,50.76,50.8,50.63,50.73,194485.0,43.2684,43.3025,43.1576,43.2428,194485.0
2020-07-23 14:00:00,50.72,50.73,50.5,50.62,215467.0,43.2343,43.2428,43.0467,43.149,215467.0
2020-07-23 14:10:00,50.62,50.62,50.39,50.47,165095.0,43.149,43.149,42.953,43.0212,165095.0
2020-07-23 14:20:00,50.48,50.52,50.42,50.48,224290.0,43.0297,43.0638,42.9786,43.0297,224290.0
2020-07-23 14:30:00,50.47,50.54,50.4,50.42,223401.0,43.0212,43.0808,42.9615,42.9786,223401.0
2020-07-23 14:40:00,50.43,50.58,50.41,50.55,393265.0,42.9871,43.1149,42.97,43.0894,393265.0
2020-07-23 14:50:00,50.55,50.62,50.49,50.54,340611.0,43.0894,43.149,43.0382,43.0808,340611.0
2020-07-23 15:00:00,50.55,50.66,50.48,50.5,278341.0,43.0894,43.1831,43.0297,43.0467,278341.0
2020-07-23 15:10:00,50.5,50.65,50.5,50.62,235385.0,43.0467,43.1746,43.0467,43.149,235385.0
2020-07-23 15:20:00,50.62,50.64,50.5,50.6,244158.0,43.149,43.1661,43.0467,43.132,244158.0
2020-07-23 15:30:00,50.59,50.68,50.46,50.59,453438.0,43.1235,43.2002,43.0126,43.1235,453438.0
2020-07-23 15:40:00,50.58,50.69,50.55,50.61,362605.0,43.1149,43.2087,43.0894,43.1405,362605.0
2020-07-23 15:50:00,50.62,50.62,50.31,50.56,1543849.0,43.149,43.149,42.8848,43.0979,1543849.0
2020-07-24 09:30:00,50.56,50.75,50.37,50.45,341331.0,43.0979,43.2598,42.9359,43.0041,341331.0
2020-07-24 09:40:00,50.44,50.62,50.38,50.62,242041.0,42.9956,43.149,42.9445,43.149,242041.0
2020-07-24 09:50:00,50.62,50.8,50.61,50.63,212578.0,43.149,43.3025,43.1405,43.1576,212578.0
2020-07-24 10:00:00,50.61,50.74,50.56,50.65,253473.0,43.1405,43.2513,43.0979,43.1746,253473.0
2020-07-24 10:10:00,50.66,50.8,50.61,50.61,129825.0,43.1831,43.3025,43.1405,43.1405,129825.0
2020-07-24 10:20:00,50.61,50.66,50.51,50.6,119625.0,43.1405,43.1831,43.0553,43.132,119625.0
2020-07-24 10:30:00,50.6,50.66,50.52,50.56,125693.0,43.132,43.1831,43.0638,43.0979,125693.0
2020-07-24 10:40:00,50.57,50.66,50.53,50.57,79709.0,43.1064,43.1831,43.0723,43.1064,79709.0
2020-07-24 10:50:00,50.56,50.59,50.49,50.55,129724.0,43.0979,43.1235,43.0382,43.0894,129724.0
2020-07-24 11:00:00,50.55,50.65,50.41,50.42,192645.0,43.0894,43.1746,42.97,42.9786,192645.0
2020-07-24 11:10:00,50.42,50.48,50.35,50.37,87136.0,42.9786,43.0297,42.9189,42.9359,87136.0
2020-07-24 11:20:00,50.38,50.42,50.31,50.41,140332.0,42.9445,42.9786,42.8848,42.97,140332.0
2020-07-24 11:30:00,50.41,50.44,50.31,50.37,101670.0,42.97,42.9956,42.8848,42.9359,101670.0
2020-07-24 11:40:00,50.37,50.4,50.34,50.39,66850.0,42.9359,42.9615,42.9104,42.953,66850.0
2020-07-24 11:50:00,50.38,50.44,50.32,50.36,99255.0,42.9445,42.9956,42.8933,42.9274,99255.0
2020-07-24 12:00:00,50.35,50.39,50.31,50.33,96593.0,42.9189,42.953,42.8848,42.9018,96593.0
2020-07-24 12:10:00,50.34,50.45,50.32,50.44,75764.0,42.9104,43.0041,42.8933,42.9956,75764.0
2020-07-24 12:20:00,50.43,50.47,50.34,50.36,88606.0,42.9871,43.0212,42.9104,42.9274,88606.0
2020-07-24 12:30:00,50.35,50.38,50.34,50.36,80186.0,42.9189,42.9445,42.9104,42.9274,80186.0
2020-07-24 12:40:00,50.36,50.44,50.34,50.41,115113.0,42.9274,42.9956,42.9104,42.97,115113.0
2020-07-24 12:50:00,50.41,50.45,50.34,50.37,71910.0,42.97,43.0041,42.9104,42.9359,71910.0
2020-07-24 13:00:00,50.36,50.42,50.32,50.35,130136.0,42.9274,42.9786,42.8933,42.9189,130136.0
2020-07-24 13:10:00,50.35,50.4,50.33,50.38,90533.0,42.9189,42.9615,42.9018,42.9445,90533.0
2020-07-24 13:20:00,50.39,50.51,50.39,50.45,62339.0,42.953,43.0553,42.953,43.0041,62339.0
2020-07-24 13:30:00,50.45,50.45,50.36,50.36,47117.0,43.0041,43.0041,42.9274,42.9274,47117.0
2020-07-24 13:40:00,50.37,50.38,50.32,50.36,132913.0,42.9359,42.9445,42.8933,42.9274,132913.0
2020-07-24 13:50:00,50.36,50.43,50.32,50.37,84251.0,42.9274,42.9871,42.8933,42.9359,84251.0
2020-07-24 14:00:00,50.36,50.41,50.33,50.4,62732.0,42.9274,42.97,42.9018,42.9615,62732.0
2020-07-24 14:10:00,50.41,50.43,50.35,50.39,76842.0,42.97,42.9871,42.9189,42.953,76842.0
2020-07-24 14:20:00,50.39,50.46,50.34,50.45,69278.0,42.953,43.0126,42.9104,43.0041,69278.0
2020-07-24 14:30:00,50.45,50.45,50.34,50.43,83090.0,43.0041,43.0041,42.9104,42.9871,83090.0
2020-07-24 14:40:00,50.43,50.46,50.37,50.4,71455.0,42.9871,43.0126,42.9359,42.9615,71455.0
2020-07-24 14:50:00,50.4,50.42,50.33,50.35,68989.0,42.9615,42.9786,42.9018,42.9189,68989.0
2020-07-24 15:00:00,50.35,50.45,50.33,50.4,98764.0,42.9189,43.0041,42.9018,42.9615,98764.0
2020-07-24 15:10:00,50.41,50.41,50.21,50.23,196429.0,42.97,42.97,42.7995,42.8166,196429.0
2020-07-24 15:20:00,50.23,50.29,50.2,50.21,154920.0,42.8166,42.8677,42.791,42.7995,154920.0
2020-07-24 15:30:00,50.2,50.31,50.15,50.29,309334.0,42.791,42.8848,42.7484,42.8677,309334.0
2020-07-24 15:40:00,50.29,50.31,50.2,50.22,183175.0,42.8677,42.8848,42.791,42.8081,183175.0
2020-07-24 15:50:00,50.21,50.21,50.07,50.19,569112.0,42.7995,42.7995,42.6802,42.7825,569112.0
2020-07-27 09:30:00,49.91,50.13,49.77,49.78,544732.0,42.5438,42.7314,42.4245,42.433,544732.0
2020-07-27 09:40:00,49.77,49.91,49.73,49.88,356756.0,42.4245,42.5438,42.3904,42.5182,356756.0
2020-07-27 09:50:00,49.87,50.19,49.77,50.17,312089.0,42.5097,42.7825,42.4245,42.7654,312089.0
2020-07-27 10:00:00,50.17,50.44,50.13,50.34,204224.0,42.7654,42.9956,42.7314,42.9104,204224.0
2020-07-27 10:10:00,50.34,50.67,50.3,50.64,160557.0,42.9104,43.1917,42.8763,43.1661,160557.0
2020-07-27 10:20:00,50.64,50.82,50.64,50.8,212883.0,43.1661,43.3195,43.1661,43.3025,212883.0
2020-07-27 10:30:00,50.8,50.92,50.78,50.89,140585.0,43.3025,43.4048,43.2854,43.3792,140585.0
2020-07-27 10:40:00,50.88,50.95,50.84,50.92,140370.0,43.3707,43.4303,43.3366,43.4048,140370.0
2020-07-27 10:50:00,50.92,50.97,50.89,50.91,134588.0,43.4048,43.4474,43.3792,43.3962,134588.0
2020-07-27 11:00:00,50.91,50.99,50.87,50.92,125331.0,43.3962,43.4644,43.3621,43.4048,125331.0
2020-07-27 11:10:00,50.93,51.08,50.92,51.0,169093.0,43.4133,43.5411,43.4048,43.473,169093.0
2020-07-27 11:20:00,51.01,51.03,50.77,50.82,125520.0,43.4815,43.4985,43.2769,43.3195,125520.0
2020-07-27 11:30:00,50.83,50.93,50.81,50.88,102338.0,43.328,43.4133,43.311,43.3707,102338.0
2020-07-27 11:40:00,50.88,50.96,50.87,50.95,78496.0,43.3707,43.4389,43.3621,43.4303,78496.0
2020-07-27 11:50:00,50.94,50.98,50.9,50.94,87706.0,43.4218,43.4559,43.3877,43.4218,87706.0
2020-07-27 12:00:00,50.93,50.99,50.92,50.96,79784.0,43.4133,43.4644,43.4048,43.4389,79784.0
2020-07-27 12:10:00,50.95,50.98,50.88,50.93,103822.0,43.4303,43.4559,43.3707,43.4133,103822.0
2020-07-27 12:20:00,50.92,51.16,50.92,51.15,129083.0,43.4048,43.6093,43.4048,43.6008,129083.0
2020-07-27 12:30:00,51.15,51.23,51.12,51.16,183436.0,43.6008,43.669,43.5752,43.6093,183436.0
2020-07-27 12:40:00,51.16,51.2,51.08,51.13,104670.0,43.6093,43.6434,43.5411,43.5838,104670.0
2020-07-27 12:50:00,51.14,51.19,51.12,51.15,88741.0,43.5923,43.6349,43.5752,43.6008,88741.0
2020-07-27 13:00:00,51.15,51.16,51.01,51.05,95813.0,43.6008,43.6093,43.4815,43.5156,95813.0
2020-07-27 13:10:00,51.05,51.13,51.04,51.1,76653.0,43.5156,43.5838,43.507,43.5582,76653.0
2020-07-27 13:20:00,51.09,51.1,51.02,51.05,99505.0,43.5497,43.5582,43.49,43.5156,99505.0
2020-07-27 13:30:00,51.06,51.11,51.02,51.1,81592.0,43.5241,43.5667,43.49,43.5582,81592.0
2020-07-27 13:40:00,51.11,51.12,51.03,51.06,106479.0,43.5667,43.5752,43.4985,43.5241,106479.0
2020-07-27 13:50:00,51.05,51.07,51.0,51.02,68573.0,43.5156,43.5326,43.473,43.49,68573.0
2020-07-27 14:00:00,51.01,51.02,50.92,51.01,195762.0,43.4815,43.49,43.4048,43.4815,195762.0
2020-07-27 14:10:00,51.01,51.08,51.0,51.08,147380.0,43.4815,43.5411,43.473,43.5411,147380.0
2020-07-27 14:20:00,51.08,51.21,51.07,51.18,133880.0,43.5411,43.652,43.5326,43.6264,133880.0
2020-07-27 14:30:00,51.18,51.29,51.14,51.26,170385.0,43.6264,43.7201,43.5923,43.6946,170385.0
2020-07-27 14:40:00,51.26,51.34,51.25,51.29,206213.0,43.6946,43.7628,43.6861,43.7201,206213.0
2020-07-27 14:50:00,51.29,51.31,51.22,51.28,251506.0,43.7201,43.7372,43.6605,43.7116,251506.0
2020-07-27 15:00:00,51.27,51.32,51.2,51.32,251464.0,43.7031,43.7457,43.6434,43.7457,251464.0
2020-07-27 15:10:00,51.32,51.38,51.29,51.38,342514.0,43.7457,43.7969,43.7201,43.7969,342514.0
2020-07-27 15:20:00,51.37,51.5,51.37,51.48,335566.0,43.7883,43.8992,43.7883,43.8821,335566.0
2020-07-27 15:30:00,51.48,51.57,51.47,51.5,328698.0,43.8821,43.9588,43.8736,43.8992,328698.0
2020-07-27 15:40:00,51.5,51.53,51.4,51.44,350837.0,43.8992,43.9247,43.8139,43.848,350837.0
2020-07-27 15:50:00,51.43,51.44,51.28,51.33,748958.0,43.8395,43.848,43.7116,43.7542,748958.0
2020-07-28 09:30:00,50.83,51.22,50.56,50.77,446363.0,43.328,43.6605,43.0979,43.2769,446363.0
2020-07-28 09:40:00,50.78,50.87,50.67,50.69,184701.0,43.2854,43.3621,43.1917,43.2087,184701.0
2020-07-28 09:50:00,50.69,50.76,50.5,50.76,196640.0,43.2087,43.2684,43.0467,43.2684,196640.0
2020-07-28 10:00:00,50.76,50.98,50.74,50.92,197600.0,43.2684,43.4559,43.2513,43.4048,197600.0
2020-07-28 10:10:00,50.92,51.03,50.85,51.02,145290.0,43.4048,43.4985,43.3451,43.49,145290.0
2020-07-28 10:20:00,51.02,51.06,50.85,50.91,118161.0,43.49,43.5241,43.3451,43.3962,118161.0
2020-07-28 10:30:00,50.91,50.95,50.71,50.73,85136.0,43.3962,43.4303,43.2258,43.2428,85136.0
2020-07-28 10:40:00,50.73,50.74,50.54,50.57,116879.0,43.2428,43.2513,43.0808,43.1064,116879.0
2020-07-28 10:50:00,50.58,50.74,50.55,50.63,106127.0,43.1149,43.2513,43.0894,43.1576,106127.0
2020-07-28 11:00:00,50.63,50.7,50.45,50.51,132452.0,43.1576,43.2172,43.0041,43.0553,132452.0
2020-07-28 11:10:00,50.52,50.77,50.51,50.7,127002.0,43.0638,43.2769,43.0553,43.2172,127002.0
2020-07-28 11:20:00,50.71,50.72,50.66,50.7,75200.0,43.2258,43.2343,43.1831,43.2172,75200.0
2020-07-28 11:30:00,50.7,50.8,50.68,50.76,66095.0,43.2172,43.3025,43.2002,43.2684,66095.0
2020-07-28 11:40:00,50.77,50.77,50.64,50.71,86411.0,43.2769,43.2769,43.1661,43.2258,86411.0
2020-07-28 11:50:00,50.7,50.76,50.67,50.74,88664.0,43.2172,43.2684,43.1917,43.2513,88664.0
2020-07-28 12:00:00,50.74,50.77,50.66,50.66,68202.0,43.2513,43.2769,43.1831,43.1831,68202.0
2020-07-28 12:10:00,50.66,50.7,50.56,50.56,144587.0,43.1831,43.2172,43.0979,43.0979,144587.0
2020-07-28 12:20:00,50.56,50.59,50.52,50.55,115121.0,43.0979,43.1235,43.0638,43.0894,115121.0
2020-07-28 12:30:00,50.55,50.62,50.53,50.58,53268.0,43.0894,43.149,43.0723,43.1149,53268.0
2020-07-28 12:40:00,50.58,50.58,50.45,50.48,201398.0,43.1149,43.1149,43.0041,43.0297,201398.0
2020-07-28 12:50:00,50.49,50.59,50.47,50.58,70589.0,43.0382,43.1235,43.0212,43.1149,70589.0
2020-07-28 13:00:00,50.59,50.64,50.58,50.63,85427.0,43.1235,43.1661,43.1149,43.1576,85427.0
2020-07-28 13:10:00,50.63,50.63,50.49,50.58,110751.0,43.1576,43.1576,43.0382,43.1149,110751.0
2020-07-28 13:20:00,50.58,50.62,50.55,50.6,38707.0,43.1149,43.149,43.0894,43.132,38707.0
2020-07-28 13:30:00,50.6,50.64,50.58,50.59,35123.0,43.132,43.1661,43.1149,43.1235,35123.0
2020-07-28 13:40:00,50.6,50.65,50.57,50.65,36023.0,43.132,43.1746,43.1064,43.1746,36023.0
2020-07-28 13:50:00,50.65,50.7,50.65,50.66,46682.0,43.1746,43.2172,43.1746,43.1831,46682.0
2020-07-28 14:00:00,50.66,50.75,50.64,50.75,71209.0,43.1831,43.2598,43.1661,43.2598,71209.0
2020-07-28 14:10:00,50.74,50.79,50.7,50.71,83241.0,43.2513,43.2939,43.2172,43.2258,83241.0
2020-07-28 14:20:00,50.71,50.74,50.67,50.69,77290.0,43.2258,43.2513,43.1917,43.2087,77290.0
2020-07-28 14:30:00,50.69,50.74,50.67,50.73,74244.0,43.2087,43.2513,43.1917,43.2428,74244.0
2020-07-28 14:40:00,50.73,50.73,50.61,50.61,140932.0,43.2428,43.2428,43.1405,43.1405,140932.0
2020-07-28 14:50:00,50.61,50.68,50.55,50.58,158236.0,43.1405,43.2002,43.0894,43.1149,158236.0
2020-07-28 15:00:00,50.58,50.6,50.52,50.55,72854.0,43.1149,43.132,43.0638,43.0894,72854.0
2020-07-28 15:10:00,50.55,50.62,50.5,50.53,186386.0,43.0894,43.149,43.0467,43.0723,186386.0
2020-07-28 15:20:00,50.52,50.53,50.4,50.41,179397.0,43.0638,43.0723,42.9615,42.97,179397.0
2020-07-28 15:30:00,50.41,50.45,50.33,50.36,457999.0,42.97,43.0041,42.9018,42.9274,457999.0
2020-07-28 15:40:00,50.36,50.47,50.34,50.34,195237.0,42.9274,43.0212,42.9104,42.9104,195237.0
2020-07-28 15:50:00,50.34,50.37,50.21,50.25,698896.0,42.9104,42.9359,42.7995,42.8336,698896.0
2020-07-29 09:30:00,50.27,50.54,50.08,50.08,383596.0,42.8507,43.0808,42.6887,42.6887,383596.0
2020-07-29 09:40:00,50.08,50.22,50.04,50.13,226113.0,42.6887,42.8081,42.6546,42.7314,226113.0
2020-07-29 09:50:00,50.13,50.21,50.01,50.04,164320.0,42.7314,42.7995,42.6291,42.6546,164320.0
2020-07-29 10:00:00,50.04,50.05,49.9,49.91,256552.0,42.6546,42.6632,42.5353,42.5438,256552.0
2020-07-29 10:10:00,49.91,50.22,49.88,50.2,305256.0,42.5438,42.8081,42.5182,42.791,305256.0
2020-07-29 10:20:00,50.2,50.33,50.19,50.21,302006.0,42.791,42.9018,42.7825,42.7995,302006.0
2020-07-29 10:30:00,50.2,50.32,50.17,50.23,112058.0,42.791,42.8933,42.7654,42.8166,112058.0
2020-07-29 10:40:00,50.23,50.32,50.21,50.3,167027.0,42.8166,42.8933,42.7995,42.8763,167027.0
2020-07-29 10:50:00,50.3,50.31,50.23,50.27,82408.0,42.8763,42.8848,42.8166,42.8507,82408.0
2020-07-29 11:00:00,50.28,50.38,50.26,50.34,122593.0,42.8592,42.9445,42.8422,42.9104,122593.0
2020-07-29 11:10:00,50.34,50.38,50.3,50.34,93425.0,42.9104,42.9445,42.8763,42.9104,93425.0
2020-07-29 11:20:00,50.34,50.48,50.32,50.47,95797.0,42.9104,43.0297,42.8933,43.0212,95797.0
2020-07-29 11:30:00,50.47,50.47,50.39,50.44,96207.0,43.0212,43.0212,42.953,42.9956,96207.0
2020-07-29 11:40:00,50.44,50.45,50.35,50.4,100610.0,42.9956,43.0041,42.9189,42.9615,100610.0
2020-07-29 11:50:00,50.4,50.45,50.38,50.44,66599.0,42.9615,43.0041,42.9445,42.9956,66599.0
2020-07-29 12:00:00,50.44,50.49,50.38,50.45,112867.0,42.9956,43.0382,42.9445,43.0041,112867.0
2020-07-29 12:10:00,50.45,50.48,50.36,50.39,215233.0,43.0041,43.0297,42.9274,42.953,215233.0
2020-07-29 12:20:00,50.39,50.53,50.38,50.46,118865.0,42.953,43.0723,42.9445,43.0126,118865.0
2020-07-29 12:30:00,50.45,50.46,50.34,50.39,185386.0,43.0041,43.0126,42.9104,42.953,185386.0
2020-07-29 12:40:00,50.39,50.49,50.38,50.47,168468.0,42.953,43.0382,42.9445,43.0212,168468.0
2020-07-29 12:50:00,50.47,50.47,50.36,50.37,89976.0,43.0212,43.0212,42.9274,42.9359,89976.0
2020-07-29 13:00:00,50.37,50.52,50.36,50.5,120572.0,42.9359,43.0638,42.9274,43.0467,120572.0
2020-07-29 13:10:00,50.49,50.59,50.48,50.58,79426.0,43.0382,43.1235,43.0297,43.1149,79426.0
2020-07-29 13:20:00,50.58,50.63,50.52,50.55,120840.0,43.1149,43.1576,43.0638,43.0894,120840.0
2020-07-29 13:30:00,50.56,50.58,50.43,50.46,105684.0,43.0979,43.1149,42.9871,43.0126,105684.0
2020-07-29 13:40:00,50.45,50.54,50.44,50.53,84681.0,43.0041,43.0808,42.9956,43.0723,84681.0
2020-07-29 13:50:00,50.53,50.57,50.4,50.44,89050.0,43.0723,43.1064,42.9615,42.9956,89050.0
2020-07-29 14:00:00,50.45,50.57,50.39,50.41,137029.0,43.0041,43.1064,42.953,42.97,137029.0
2020-07-29 14:10:00,50.41,50.41,50.3,50.32,136719.0,42.97,42.97,42.8763,42.8933,136719.0
2020-07-29 14:20:00,50.33,50.33,50.22,50.23,151708.0,42.9018,42.9018,42.8081,42.8166,151708.0
2020-07-29 14:30:00,50.23,50.28,50.17,50.25,137512.0,42.8166,42.8592,42.7654,42.8336,137512.0
2020-07-29 14:40:00,50.25,50.47,50.25,50.43,148242.0,42.8336,43.0212,42.8336,42.9871,148242.0
2020-07-29 14:50:00,50.42,50.52,50.41,50.41,125622.0,42.9786,43.0638,42.97,42.97,125622.0
2020-07-29 15:00:00,50.41,50.47,50.31,50.46,147152.0,42.97,43.0212,42.8848,43.0126,147152.0
2020-07-29 15:10:00,50.46,50.58,50.45,50.57,139330.0,43.0126,43.1149,43.0041,43.1064,139330.0
2020-07-29 15:20:00,50.57,50.61,50.48,50.58,105701.0,43.1064,43.1405,43.0297,43.1149,105701.0
2020-07-29 15:30:00,50.58,50.66,50.55,50.61,160791.0,43.1149,43.1831,43.0894,43.1405,160791.0
2020-07-29 15:40:00,50.61,50.64,50.53,50.6,224999.0,43.1405,43.1661,43.0723,43.132,224999.0
2020-07-29 15:50:00,50.6,50.61,50.47,50.58,497226.0,43.132,43.1405,43.0212,43.1149,497226.0
2020-07-30 09:30:00,49.36,49.36,49.05,49.11,452848.0,42.3758,42.3758,42.1097,42.1612,452848.0
2020-07-30 09:40:00,49.12,49.12,48.76,48.92,382643.0,42.1698,42.1698,41.8607,41.9981,382643.0
2020-07-30 09:50:00,48.91,48.96,48.63,48.65,255363.0,41.9895,42.0324,41.7491,41.7663,255363.0
2020-07-30 10:00:00,48.64,48.83,48.56,48.8,297478.0,41.7577,41.9208,41.689,41.8951,297478.0
2020-07-30 10:10:00,48.8,48.81,48.6,48.61,285974.0,41.8951,41.9037,41.7234,41.732,285974.0
2020-07-30 10:20:00,48.6,48.77,48.57,48.65,204341.0,41.7234,41.8693,41.6976,41.7663,204341.0
2020-07-30 10:30:00,48.66,48.75,48.64,48.73,197202.0,41.7749,41.8522,41.7577,41.835,197202.0
2020-07-30 10:40:00,48.73,48.82,48.62,48.62,164666.0,41.835,41.9122,41.7405,41.7405,164666.0
2020-07-30 10:50:00,48.61,48.67,48.57,48.62,176048.0,41.732,41.7835,41.6976,41.7405,176048.0
2020-07-30 11:00:00,48.62,48.81,48.55,48.79,280218.0,41.7405,41.9037,41.6804,41.8865,280218.0
2020-07-30 11:10:00,48.8,48.9,48.77,48.86,271822.0,41.8951,41.9809,41.8693,41.9466,271822.0
2020-07-30 11:20:00,48.86,48.86,48.73,48.75,191359.0,41.9466,41.9466,41.835,41.8522,191359.0
2020-07-30 11:30:00,48.74,48.86,48.68,48.8,115987.0,41.8436,41.9466,41.7921,41.8951,115987.0
2020-07-30 11:40:00,48.8,48.82,48.73,48.76,73520.0,41.8951,41.9122,41.835,41.8607,73520.0
2020-07-30 11:50:00,48.75,48.81,48.74,48.78,69836.0,41.8522,41.9037,41.8436,41.8779,69836.0
2020-07-30 12:00:00,48.78,48.81,48.67,48.67,99492.0,41.8779,41.9037,41.7835,41.7835,99492.0
2020-07-30 12:10:00,48.67,48.8,48.58,48.78,282510.0,41.7835,41.8951,41.7062,41.8779,282510.0
2020-07-30 12:20:00,48.78,48.8,48.71,48.73,113809.0,41.8779,41.8951,41.8178,41.835,113809.0
2020-07-30 12:30:00,48.74,48.89,48.74,48.86,108153.0,41.8436,41.9723,41.8436,41.9466,108153.0
2020-07-30 12:40:00,48.87,48.89,48.81,48.86,125578.0,41.9552,41.9723,41.9037,41.9466,125578.0
2020-07-30 12:50:00,48.86,48.89,48.8,48.87,126620.0,41.9466,41.9723,41.8951,41.9552,126620.0
2020-07-30 13:00:00,48.88,48.99,48.85,48.86,203709.0,41.9638,42.0582,41.938,41.9466,203709.0
2020-07-30 13:10:00,48.86,48.93,48.84,48.86,163353.0,41.9466,42.0067,41.9294,41.9466,163353.0
2020-07-30 13:20:00,48.86,48.86,48.72,48.76,135747.0,41.9466,41.9466,41.8264,41.8607,135747.0
2020-07-30 13:30:00,48.76,48.76,48.65,48.66,95770.0,41.8607,41.8607,41.7663,41.7749,95770.0
2020-07-30 13:40:00,48.67,48.77,48.65,48.73,133910.0,41.7835,41.8693,41.7663,41.835,133910.0
2020-07-30 13:50:00,48.73,48.82,48.73,48.79,110261.0,41.835,41.9122,41.835,41.8865,110261.0
2020-07-30 14:00:00,48.79,48.88,48.75,48.87,130983.0,41.8865,41.9638,41.8522,41.9552,130983.0
2020-07-30 14:10:00,48.87,48.88,48.75,48.77,109552.0,41.9552,41.9638,41.8522,41.8693,109552.0
2020-07-30 14:20:00,48.77,48.8,48.7,48.73,100712.0,41.8693,41.8951,41.8092,41.835,100712.0
2020-07-30 14:30:00,48.73,48.83,48.72,48.82,58849.0,41.835,41.9208,41.8264,41.9122,58849.0
2020-07-30 14:40:00,48.81,48.85,48.78,48.82,161270.0,41.9037,41.938,41.8779,41.9122,161270.0
2020-07-30 14:50:00,48.81,48.84,48.75,48.83,96895.0,41.9037,41.9294,41.8522,41.9208,96895.0
2020-07-30 15:00:00,48.84,48.94,48.77,48.8,172237.0,41.9294,42.0153,41.8693,41.8951,172237.0
2020-07-30 15:10:00,48.8,48.83,48.77,48.82,247797.0,41.8951,41.9208,41.8693,41.9122,247797.0
2020-07-30 15:20:00,48.83,48.86,48.77,48.8,241690.0,41.9208,41.9466,41.8693,41.8951,241690.0
2020-07-30 15:30:00,48.8,48.91,48.79,48.86,328158.0,41.8951,41.9895,41.8865,41.9466,328158.0
2020-07-30 15:40:00,48.85,48.91,48.85,48.88,155024.0,41.938,41.9895,41.938,41.9638,155024.0
2020-07-30 15:50:00,48.89,48.95,48.84,48.94,519267.0,41.9723,42.0239,41.9294,42.0153,519267.0
2020-07-31 09:30:00,49.02,49.03,48.62,48.82,400545.0,42.0839,42.0925,41.7405,41.9122,400545.0
2020-07-31 09:40:00,48.81,48.99,48.76,48.85,185013.0,41.9037,42.0582,41.8607,41.938,185013.0
2020-07-31 09:50:00,48.83,49.02,48.73,48.98,188190.0,41.9208,42.0839,41.835,42.0496,188190.0
2020-07-31 10:00:00,48.98,49.02,48.83,48.84,179380.0,42.0496,42.0839,41.9208,41.9294,179380.0
2020-07-31 10:10:00,48.84,48.85,48.65,48.66,135360.0,41.9294,41.938,41.7663,41.7749,135360.0
2020-07-31 10:20:00,48.65,48.71,48.57,48.59,124897.0,41.7663,41.8178,41.6976,41.7148,124897.0
2020-07-31 10:30:00,48.58,48.65,48.47,48.6,209265.0,41.7062,41.7663,41.6118,41.7234,209265.0
2020-07-31 10:40:00,48.6,48.6,48.47,48.53,116825.0,41.7234,41.7234,41.6118,41.6633,116825.0
2020-07-31 10:50:00,48.52,48.53,48.42,48.52,110770.0,41.6547,41.6633,41.5688,41.6547,110770.0
2020-07-31 11:00:00,48.51,48.6,48.48,48.53,151194.0,41.6461,41.7234,41.6204,41.6633,151194.0
2020-07-31 11:10:00,48.54,48.8,48.51,48.8,99036.0,41.6719,41.8951,41.6461,41.8951,99036.0
2020-07-31 11:20:00,48.8,48.84,48.72,48.8,80260.0,41.8951,41.9294,41.8264,41.8951,80260.0
2020-07-31 11:30:00,48.8,48.82,48.62,48.66,137858.0,41.8951,41.9122,41.7405,41.7749,137858.0
2020-07-31 11:40:00,48.66,48.69,48.59,48.62,63205.0,41.7749,41.8006,41.7148,41.7405,63205.0
2020-07-31 11:50:00,48.63,48.63,48.52,48.56,92378.0,41.7491,41.7491,41.6547,41.689,92378.0
2020-07-31 12:00:00,48.55,48.57,48.44,48.44,94136.0,41.6804,41.6976,41.586,41.586,94136.0
2020-07-31 12:10:00,48.45,48.52,48.36,48.39,111738.0,41.5946,41.6547,41.5173,41.5431,111738.0
2020-07-31 12:20:00,48.38,48.53,48.36,48.53,91396.0,41.5345,41.6633,41.5173,41.6633,91396.0
2020-07-31 12:30:00,48.52,48.55,48.31,48.34,129626.0,41.6547,41.6804,41.4744,41.5002,129626.0
2020-07-31 12:40:00,48.35,48.4,48.32,48.35,44155.0,41.5087,41.5517,41.483,41.5087,44155.0
2020-07-31 12:50:00,48.36,48.39,48.28,48.35,97664.0,41.5173,41.5431,41.4487,41.5087,97664.0
2020-07-31 13:00:00,48.36,48.41,48.31,48.34,82376.0,41.5173,41.5603,41.4744,41.5002,82376.0
2020-07-31 13:10:00,48.33,48.4,48.31,48.36,96246.0,41.4916,41.5517,41.4744,41.5173,96246.0
2020-07-31 13:20:00,48.37,48.45,48.35,48.43,96631.0,41.5259,41.5946,41.5087,41.5774,96631.0
2020-07-31 13:30:00,48.43,48.46,48.38,48.39,77931.0,41.5774,41.6032,41.5345,41.5431,77931.0
2020-07-31 13:40:00,48.38,48.45,48.38,48.45,106386.0,41.5345,41.5946,41.5345,41.5946,106386.0
2020-07-31 13:50:00,48.45,48.5,48.37,48.4,171350.0,41.5946,41.6375,41.5259,41.5517,171350.0
2020-07-31 14:00:00,48.4,48.46,48.32,48.32,106472.0,41.5517,41.6032,41.483,41.483,106472.0
2020-07-31 14:10:00,48.32,48.36,48.28,48.31,122579.0,41.483,41.5173,41.4487,41.4744,122579.0
2020-07-31 14:20:00,48.3,48.36,48.27,48.36,146407.0,41.4658,41.5173,41.4401,41.5173,146407.0
2020-07-31 14:30:00,48.36,48.54,48.35,48.5,85900.0,41.5173,41.6719,41.5087,41.6375,85900.0
2020-07-31 14:40:00,48.5,48.59,48.46,48.52,96173.0,41.6375,41.7148,41.6032,41.6547,96173.0
2020-07-31 14:50:00,48.53,48.57,48.52,48.56,113408.0,41.6633,41.6976,41.6547,41.689,113408.0
2020-07-31 15:00:00,48.57,48.63,48.5,48.54,197927.0,41.6976,41.7491,41.6375,41.6719,197927.0
2020-07-31 15:10:00,48.54,48.63,48.49,48.63,78980.0,41.6719,41.7491,41.6289,41.7491,78980.0
2020-07-31 15:20:00,48.63,48.72,48.62,48.64,118726.0,41.7491,41.8264,41.7405,41.7577,118726.0
2020-07-31 15:30:00,48.64,48.69,48.57,48.6,274443.0,41.7577,41.8006,41.6976,41.7234,274443.0
2020-07-31 15:40:00,48.6,48.65,48.54,48.59,474381.0,41.7234,41.7663,41.6719,41.7148,474381.0
2020-07-31 15:50:00,48.59,48.92,48.53,48.89,663620.0,41.7148,41.9981,41.6633,41.9723,663620.0
2020-08-03 09:30:00,49.22,49.3,48.77,48.8,373139.0,42.2556,42.3243,41.8693,41.8951,373139.0
2020-08-03 09:40:00,48.8,49.01,48.72,48.96,151390.0,41.8951,42.0754,41.8264,42.0324,151390.0
2020-08-03 09:50:00,48.97,49.1,48.96,49.06,161839.0,42.041,42.1526,42.0324,42.1183,161839.0
2020-08-03 10:00:00,49.06,49.31,49.04,49.23,201683.0,42.1183,42.3329,42.1011,42.2642,201683.0
2020-08-03 10:10:00,49.24,49.39,49.23,49.36,91833.0,42.2728,42.4016,42.2642,42.3758,91833.0
2020-08-03 10:20:00,49.36,49.45,49.34,49.39,113273.0,42.3758,42.4531,42.3587,42.4016,113273.0
2020-08-03 10:30:00,49.39,49.54,49.38,49.47,126215.0,42.4016,42.5304,42.393,42.4703,126215.0
2020-08-03 10:40:00,49.47,49.53,49.19,49.21,135502.0,42.4703,42.5218,42.2299,42.2471,135502.0
2020-08-03 10:50:00,49.22,49.29,49.17,49.26,127463.0,42.2556,42.3157,42.2127,42.29,127463.0
2020-08-03 11:00:00,49.27,49.33,49.21,49.29,123560.0,42.2986,42.3501,42.2471,42.3157,123560.0
2020-08-03 11:10:00,49.29,49.31,49.22,49.25,95577.0,42.3157,42.3329,42.2556,42.2814,95577.0
2020-08-03 11:20:00,49.27,49.38,49.26,49.36,57762.0,42.2986,42.393,42.29,42.3758,57762.0
2020-08-03 11:30:00,49.36,49.43,49.32,49.39,52878.0,42.3758,42.4359,42.3415,42.4016,52878.0
2020-08-03 11:40:00,49.4,49.57,49.4,49.55,91657.0,42.4102,42.5561,42.4102,42.539,91657.0
2020-08-03 11:50:00,49.54,49.63,49.53,49.59,137911.0,42.5304,42.6076,42.5218,42.5733,137911.0
2020-08-03 12:00:00,49.6,49.66,49.55,49.63,129327.0,42.5819,42.6334,42.539,42.6076,129327.0
2020-08-03 12:10:00,49.63,49.69,49.59,49.68,71908.0,42.6076,42.6591,42.5733,42.6506,71908.0
2020-08-03 12:20:00,49.67,49.7,49.55,49.56,123717.0,42.642,42.6677,42.539,42.5475,123717.0
2020-08-03 12:30:00,49.56,49.57,49.47,49.51,82135.0,42.5475,42.5561,42.4703,42.5046,82135.0
2020-08-03 12:40:00,49.51,49.65,49.5,49.65,74093.0,42.5046,42.6248,42.496,42.6248,74093.0
2020-08-03 12:50:00,49.65,49.76,49.64,49.72,135946.0,42.6248,42.7192,42.6162,42.6849,135946.0
2020-08-03 13:00:00,49.72,49.76,49.69,49.72,111388.0,42.6849,42.7192,42.6591,42.6849,111388.0
2020-08-03 13:10:00,49.72,49.79,49.71,49.78,102620.0,42.6849,42.745,42.6763,42.7364,102620.0
2020-08-03 13:20:00,49.77,49.83,49.73,49.8,117148.0,42.7278,42.7793,42.6935,42.7536,117148.0
2020-08-03 13:30:00,49.79,49.91,49.77,49.9,101855.0,42.745,42.848,42.7278,42.8394,101855.0
2020-08-03 13:40:00,49.9,49.91,49.75,49.76,126042.0,42.8394,42.848,42.7107,42.7192,126042.0
2020-08-03 13:50:00,49.76,49.82,49.74,49.78,71869.0,42.7192,42.7708,42.7021,42.7364,71869.0
2020-08-03 14:00:00,49.78,49.8,49.74,49.75,75776.0,42.7364,42.7536,42.7021,42.7107,75776.0
2020-08-03 14:10:00,49.76,49.78,49.69,49.71,68041.0,42.7192,42.7364,42.6591,42.6763,68041.0
2020-08-03 14:20:00,49.72,49.77,49.71,49.74,47145.0,42.6849,42.7278,42.6763,42.7021,47145.0
2020-08-03 14:30:00,49.75,49.79,49.68,49.68,64451.0,42.7107,42.745,42.6506,42.6506,64451.0
2020-08-03 14:40:00,49.68,49.71,49.62,49.64,92451.0,42.6506,42.6763,42.5991,42.6162,92451.0
2020-08-03 14:50:00,49.64,49.64,49.56,49.6,93625.0,42.6162,42.6162,42.5475,42.5819,93625.0
2020-08-03 15:00:00,49.6,49.62,49.54,49.54,48666.0,42.5819,42.5991,42.5304,42.5304,48666.0
2020-08-03 15:10:00,49.55,49.55,49.46,49.47,142613.0,42.539,42.539,42.4617,42.4703,142613.0
2020-08-03 15:20:00,49.48,49.52,49.45,49.49,96888.0,42.4789,42.5132,42.4531,42.4874,96888.0
2020-08-03 15:30:00,49.5,49.56,49.43,49.51,248276.0,42.496,42.5475,42.4359,42.5046,248276.0
2020-08-03 15:40:00,49.51,49.58,49.44,49.46,167575.0,42.5046,42.5647,42.4445,42.4617,167575.0
2020-08-03 15:50:00,49.46,49.52,49.4,49.47,477601.0,42.4617,42.5132,42.4102,42.4703,477601.0
2020-08-04 09:30:00,49.5,49.77,49.36,49.62,273459.0,42.496,42.7278,42.3758,42.5991,273459.0
2020-08-04 09:40:00,49.62,49.63,49.38,49.39,146635.0,42.5991,42.6076,42.393,42.4016,146635.0
2020-08-04 09:50:00,49.39,49.51,49.33,49.42,156642.0,42.4016,42.5046,42.3501,42.4273,156642.0
2020-08-04 10:00:00,49.41,49.45,49.1,49.21,191904.0,42.4188,42.4531,42.1526,42.2471,191904.0
2020-08-04 10:10:00,49.2,49.29,49.19,49.21,111702.0,42.2385,42.3157,42.2299,42.2471,111702.0
2020-08-04 10:20:00,49.2,49.22,49.13,49.16,141227.0,42.2385,42.2556,42.1784,42.2041,141227.0
2020-08-04 10:30:00,49.16,49.28,49.08,49.2,191715.0,42.2041,42.3072,42.1355,42.2385,191715.0
2020-08-04 10:40:00,49.19,49.34,49.19,49.34,54321.0,42.2299,42.3587,42.2299,42.3587,54321.0
2020-08-04 10:50:00,49.33,49.41,49.32,49.39,113903.0,42.3501,42.4188,42.3415,42.4016,113903.0
2020-08-04 11:00:00,49.4,49.43,49.36,49.36,92199.0,42.4102,42.4359,42.3758,42.3758,92199.0
2020-08-04 11:10:00,49.37,49.47,49.36,49.41,80510.0,42.3844,42.4703,42.3758,42.4188,80510.0
2020-08-04 11:20:00,49.4,49.48,49.39,49.45,46941.0,42.4102,42.4789,42.4016,42.4531,46941.0
2020-08-04 11:30:00,49.44,49.51,49.41,49.44,56127.0,42.4445,42.5046,42.4188,42.4445,56127.0
2020-08-04 11:40:00,49.45,49.49,49.44,49.46,37107.0,42.4531,42.4874,42.4445,42.4617,37107.0
2020-08-04 11:50:00,49.45,49.47,49.4,49.43,61622.0,42.4531,42.4703,42.4102,42.4359,61622.0
2020-08-04 12:00:00,49.43,49.43,49.3,49.33,51616.0,42.4359,42.4359,42.3243,42.3501,51616.0
2020-08-04 12:10:00,49.33,49.35,49.27,49.28,47965.0,42.3501,42.3673,42.2986,42.3072,47965.0
2020-08-04 12:20:00,49.27,49.28,49.18,49.19,59650.0,42.2986,42.3072,42.2213,42.2299,59650.0
2020-08-04 12:30:00,49.2,49.25,49.19,49.23,54982.0,42.2385,42.2814,42.2299,42.2642,54982.0
2020-08-04 12:40:00,49.23,49.33,49.22,49.32,38926.0,42.2642,42.3501,42.2556,42.3415,38926.0
2020-08-04 12:50:00,49.31,49.39,49.29,49.39,56931.0,42.3329,42.4016,42.3157,42.4016,56931.0
2020-08-04 13:00:00,49.39,49.39,49.31,49.32,52717.0,42.4016,42.4016,42.3329,42.3415,52717.0
2020-08-04 13:10:00,49.33,49.47,49.32,49.46,55417.0,42.3501,42.4703,42.3415,42.4617,55417.0
2020-08-04 13:20:00,49.47,49.47,49.38,49.41,52289.0,42.4703,42.4703,42.393,42.4188,52289.0
2020-08-04 13:30:00,49.41,49.46,49.37,49.44,58850.0,42.4188,42.4617,42.3844,42.4445,58850.0
2020-08-04 13:40:00,49.43,49.44,49.37,49.37,47927.0,42.4359,42.4445,42.3844,42.3844,47927.0
2020-08-04 13:50:00,49.37,49.41,49.33,49.34,29709.0,42.3844,42.4188,42.3501,42.3587,29709.0
2020-08-04 14:00:00,49.34,49.39,49.33,49.36,51919.0,42.3587,42.4016,42.3501,42.3758,51919.0
2020-08-04 14:10:00,49.36,49.38,49.3,49.3,49305.0,42.3758,42.393,42.3243,42.3243,49305.0
2020-08-04 14:20:00,49.3,49.3,49.15,49.16,116972.0,42.3243,42.3243,42.1956,42.2041,116972.0
2020-08-04 14:30:00,49.16,49.18,49.11,49.12,94017.0,42.2041,42.2213,42.1612,42.1698,94017.0
2020-08-04 14:40:00,49.12,49.19,49.1,49.1,172366.0,42.1698,42.2299,42.1526,42.1526,172366.0
2020-08-04 14:50:00,49.11,49.35,49.09,49.35,110030.0,42.1612,42.3673,42.144,42.3673,110030.0
2020-08-04 15:00:00,49.34,49.36,49.28,49.31,74976.0,42.3587,42.3758,42.3072,42.3329,74976.0
2020-08-04 15:10:00,49.32,49.38,49.31,49.38,52875.0,42.3415,42.393,42.3329,42.393,52875.0
2020-08-04 15:20:00,49.38,49.39,49.16,49.17,183836.0,42.393,42.4016,42.2041,42.2127,183836.0
2020-08-04 15:30:00,49.17,49.21,49.11,49.2,197170.0,42.2127,42.2471,42.1612,42.2385,197170.0
2020-08-04 15:40:00,49.2,49.27,49.15,49.26,270427.0,42.2385,42.2986,42.1956,42.29,270427.0
2020-08-04 15:50:00,49.26,49.32,49.1,49.26,774383.0,42.29,42.3415,42.1526,42.29,774383.0
2020-08-05 09:30:00,49.59,49.86,49.56,49.67,352158.0,42.5733,42.8051,42.5475,42.642,352158.0
2020-08-05 09:40:00,49.68,49.72,49.51,49.52,219950.0,42.6506,42.6849,42.5046,42.5132,219950.0
2020-08-05 09:50:00,49.53,49.55,49.44,49.48,153379.0,42.5218,42.539,42.4445,42.4789,153379.0
2020-08-05 10:00:00,49.48,49.68,49.48,49.62,183840.0,42.4789,42.6506,42.4789,42.5991,183840.0
2020-08-05 10:10:00,49.62,49.65,49.54,49.59,132631.0,42.5991,42.6248,42.5304,42.5733,132631.0
2020-08-05 10:20:00,49.58,49.66,49.53,49.59,134246.0,42.5647,42.6334,42.5218,42.5733,134246.0
2020-08-05 10:30:00,49.59,49.62,49.55,49.57,82813.0,42.5733,42.5991,42.539,42.5561,82813.0
2020-08-05 10:40:00,49.57,49.69,49.57,49.69,70134.0,42.5561,42.6591,42.5561,42.6591,70134.0
2020-08-05 10:50:00,49.69,49.79,49.68,49.79,115699.0,42.6591,42.745,42.6506,42.745,115699.0
2020-08-05 11:00:00,49.79,49.89,49.79,49.83,172252.0,42.745,42.8308,42.745,42.7793,172252.0
2020-08-05 11:10:00,49.83,49.85,49.79,49.82,96639.0,42.7793,42.7965,42.745,42.7708,96639.0
2020-08-05 11:20:00,49.81,49.82,49.75,49.76,100027.0,42.7622,42.7708,42.7107,42.7192,100027.0
2020-08-05 11:30:00,49.76,49.83,49.75,49.78,53144.0,42.7192,42.7793,42.7107,42.7364,53144.0
2020-08-05 11:40:00,49.78,49.83,49.74,49.82,91143.0,42.7364,42.7793,42.7021,42.7708,91143.0
2020-08-05 11:50:00,49.81,49.86,49.78,49.83,61105.0,42.7622,42.8051,42.7364,42.7793,61105.0
2020-08-05 12:00:00,49.83,49.9,49.81,49.9,143565.0,42.7793,42.8394,42.7622,42.8394,143565.0
2020-08-05 12:10:00,49.9,49.93,49.87,49.88,103862.0,42.8394,42.8652,42.8137,42.8223,103862.0
2020-08-05 12:20:00,49.87,49.88,49.75,49.76,73755.0,42.8137,42.8223,42.7107,42.7192,73755.0
2020-08-05 12:30:00,49.76,49.8,49.74,49.78,91429.0,42.7192,42.7536,42.7021,42.7364,91429.0
2020-08-05 12:40:00,49.79,49.82,49.78,49.8,75526.0,42.745,42.7708,42.7364,42.7536,75526.0
2020-08-05 12:50:00,49.8,49.83,49.74,49.75,57051.0,42.7536,42.7793,42.7021,42.7107,57051.0
2020-08-05 13:00:00,49.75,49.82,49.74,49.8,96497.0,42.7107,42.7708,42.7021,42.7536,96497.0
2020-08-05 13:10:00,49.8,49.85,49.79,49.85,76537.0,42.7536,42.7965,42.745,42.7965,76537.0
2020-08-05 13:20:00,49.84,49.85,49.79,49.83,91047.0,42.7879,42.7965,42.745,42.7793,91047.0
2020-08-05 13:30:00,49.82,49.85,49.79,49.8,49530.0,42.7708,42.7965,42.745,42.7536,49530.0
2020-08-05 13:40:00,49.8,49.83,49.79,49.8,81897.0,42.7536,42.7793,42.745,42.7536,81897.0
2020-08-05 13:50:00,49.8,49.83,49.78,49.83,88783.0,42.7536,42.7793,42.7364,42.7793,88783.0
2020-08-05 14:00:00,49.82,49.86,49.81,49.82,90749.0,42.7708,42.8051,42.7622,42.7708,90749.0
2020-08-05 14:10:00,49.83,49.93,49.82,49.92,74548.0,42.7793,42.8652,42.7708,42.8566,74548.0
2020-08-05 14:20:00,49.92,49.96,49.92,49.94,79316.0,42.8566,42.8909,42.8566,42.8738,79316.0
2020-08-05 14:30:00,49.94,49.96,49.93,49.93,66278.0,42.8738,42.8909,42.8652,42.8652,66278.0
2020-08-05 14:40:00,49.94,49.95,49.84,49.87,81166.0,42.8738,42.8824,42.7879,42.8137,81166.0
2020-08-05 14:50:00,49.87,49.88,49.84,49.87,76786.0,42.8137,42.8223,42.7879,42.8137,76786.0
2020-08-05 15:00:00,49.87,49.93,49.84,49.84,66275.0,42.8137,42.8652,42.7879,42.7879,66275.0
2020-08-05 15:10:00,49.84,49.87,49.81,49.86,107149.0,42.7879,42.8137,42.7622,42.8051,107149.0
2020-08-05 15:20:00,49.86,49.89,49.8,49.81,130149.0,42.8051,42.8308,42.7536,42.7622,130149.0
2020-08-05 15:30:00,49.8,49.83,49.76,49.78,174734.0,42.7536,42.7793,42.7192,42.7364,174734.0
2020-08-05 15:40:00,49.78,49.79,49.7,49.7,272658.0,42.7364,42.745,42.6677,42.6677,272658.0
2020-08-05 15:50:00,49.71,49.84,49.69,49.78,771983.0,42.6763,42.7879,42.6591,42.7364,771983.0
2020-08-06 09:30:00,49.83,49.98,49.65,49.73,413269.0,42.7793,42.9081,42.6248,42.6935,413269.0
2020-08-06 09:40:00,49.74,49.76,49.51,49.64,100868.0,42.7021,42.7192,42.5046,42.6162,100868.0
2020-08-06 09:50:00,49.63,49.8,49.61,49.78,126664.0,42.6076,42.7536,42.5905,42.7364,126664.0
2020-08-06 10:00:00,49.79,49.86,49.61,49.65,185882.0,42.745,42.8051,42.5905,42.6248,185882.0
2020-08-06 10:10:00,49.66,49.84,49.64,49.76,145252.0,42.6334,42.7879,42.6162,42.7192,145252.0
2020-08-06 10:20:00,49.75,49.84,49.73,49.79,114611.0,42.7107,42.7879,42.6935,42.745,114611.0
2020-08-06 10:30:00,49.78,49.85,49.65,49.67,95079.0,42.7364,42.7965,42.6248,42.642,95079.0
2020-08-06 10:40:00,49.66,49.68,49.61,49.62,65194.0,42.6334,42.6506,42.5905,42.5991,65194.0
2020-08-06 10:50:00,49.62,49.68,49.55,49.63,67690.0,42.5991,42.6506,42.539,42.6076,67690.0
2020-08-06 11:00:00,49.64,49.65,49.53,49.53,112324.0,42.6162,42.6248,42.5218,42.5218,112324.0
2020-08-06 11:10:00,49.54,49.61,49.48,49.51,143988.0,42.5304,42.5905,42.4789,42.5046,143988.0
2020-08-06 11:20:00,49.52,49.55,49.47,49.5,57587.0,42.5132,42.539,42.4703,42.496,57587.0
2020-08-06 11:30:00,49.5,49.51,49.42,49.42,48311.0,42.496,42.5046,42.4273,42.4273,48311.0
2020-08-06 11:40:00,49.42,49.49,49.37,49.49,57080.0,42.4273,42.4874,42.3844,42.4874,57080.0
2020-08-06 11:50:00,49.48,49.53,49.44,49.49,49292.0,42.4789,42.5218,42.4445,42.4874,49292.0
2020-08-06 12:00:00,49.5,49.53,49.37,49.37,146574.0,42.496,42.5218,42.3844,42.3844,146574.0
2020-08-06 12:10:00,49.37,49.43,49.35,49.36,135460.0,42.3844,42.4359,42.3673,42.3758,135460.0
2020-08-06 12:20:00,49.36,49.38,49.31,49.36,76734.0,42.3758,42.393,42.3329,42.3758,76734.0
2020-08-06 12:30:00,49.36,49.38,49.33,49.35,57857.0,42.3758,42.393,42.3501,42.3673,57857.0
2020-08-06 12:40:00,49.36,49.36,49.26,49.29,38961.0,42.3758,42.3758,42.29,42.3157,38961.0
2020-08-06 12:50:00,49.28,49.29,49.24,49.29,66500.0,42.3072,42.3157,42.2728,42.3157,66500.0
2020-08-06 13:00:00,49.28,49.3,49.28,49.28,32698.0,42.3072,42.3243,42.3072,42.3072,32698.0
2020-08-06 13:10:00,49.28,49.32,49.28,49.32,43112.0,42.3072,42.3415,42.3072,42.3415,43112.0
2020-08-06 13:20:00,49.32,49.38,49.3,49.36,42675.0,42.3415,42.393,42.3243,42.3758,42675.0
2020-08-06 13:30:00,49.36,49.36,49.32,49.32,44716.0,42.3758,42.3758,42.3415,42.3415,44716.0
2020-08-06 13:40:00,49.33,49.46,49.32,49.46,65960.0,42.3501,42.4617,42.3415,42.4617,65960.0
2020-08-06 13:50:00,49.46,49.49,49.43,49.46,70132.0,42.4617,42.4874,42.4359,42.4617,70132.0
2020-08-06 14:00:00,49.46,49.54,49.42,49.52,85313.0,42.4617,42.5304,42.4273,42.5132,85313.0
2020-08-06 14:10:00,49.51,49.55,49.49,49.51,35815.0,42.5046,42.539,42.4874,42.5046,35815.0
2020-08-06 14:20:00,49.51,49.51,49.42,49.43,60455.0,42.5046,42.5046,42.4273,42.4359,60455.0
2020-08-06 14:30:00,49.43,49.5,49.43,49.49,99488.0,42.4359,42.496,42.4359,42.4874,99488.0
2020-08-06 14:40:00,49.49,49.52,49.47,49.5,83751.0,42.4874,42.5132,42.4703,42.496,83751.0
2020-08-06 14:50:00,49.51,49.52,49.47,49.5,80529.0,42.5046,42.5132,42.4703,42.496,80529.0
2020-08-06 15:00:00,49.5,49.51,49.45,49.46,73774.0,42.496,42.5046,42.4531,42.4617,73774.0
2020-08-06 15:10:00,49.46,49.5,49.42,49.5,92812.0,42.4617,42.496,42.4273,42.496,92812.0
2020-08-06 15:20:00,49.49,49.54,49.45,49.54,128562.0,42.4874,42.5304,42.4531,42.5304,128562.0
2020-08-06 15:30:00,49.54,49.6,49.53,49.55,172901.0,42.5304,42.5819,42.5218,42.539,172901.0
2020-08-06 15:40:00,49.55,49.57,49.42,49.44,187487.0,42.539,42.5561,42.4273,42.4445,187487.0
2020-08-06 15:50:00,49.44,49.46,49.31,49.46,545020.0,42.4445,42.4617,42.3329,42.4617,545020.0
2020-08-07 09:30:00,49.21,49.42,49.08,49.24,240144.0,42.2471,42.4273,42.1355,42.2728,240144.0
2020-08-07 09:40:00,49.25,49.43,49.18,49.41,125994.0,42.2814,42.4359,42.2213,42.4188,125994.0
2020-08-07 09:50:00,49.41,49.45,49.35,49.44,92769.0,42.4188,42.4531,42.3673,42.4445,92769.0
2020-08-07 10:00:00,49.44,49.57,49.39,49.44,126833.0,42.4445,42.5561,42.4016,42.4445,126833.0
2020-08-07 10:10:00,49.44,49.53,49.28,49.28,61672.0,42.4445,42.5218,42.3072,42.3072,61672.0
2020-08-07 10:20:00,49.29,49.34,49.23,49.33,56001.0,42.3157,42.3587,42.2642,42.3501,56001.0
2020-08-07 10:30:00,49.34,49.46,49.32,49.45,87332.0,42.3587,42.4617,42.3415,42.4531,87332.0
2020-08-07 10:40:00,49.46,49.5,49.39,49.41,99052.0,42.4617,42.496,42.4016,42.4188,99052.0
2020-08-07 10:50:00,49.41,49.47,49.38,49.39,56565.0,42.4188,42.4703,42.393,42.4016,56565.0
2020-08-07 11:00:00,49.4,49.51,49.38,49.51,53482.0,42.4102,42.5046,42.393,42.5046,53482.0
2020-08-07 11:10:00,49.5,49.54,49.43,49.43,47268.0,42.496,42.5304,42.4359,42.4359,47268.0
2020-08-07 11:20:00,49.43,49.5,49.35,49.36,41257.0,42.4359,42.496,42.3673,42.3758,41257.0
2020-08-07 11:30:00,49.35,49.43,49.32,49.41,42169.0,42.3673,42.4359,42.3415,42.4188,42169.0
2020-08-07 11:40:00,49.42,49.45,49.37,49.37,37542.0,42.4273,42.4531,42.3844,42.3844,37542.0
2020-08-07 11:50:00,49.38,49.4,49.27,49.29,59807.0,42.393,42.4102,42.2986,42.3157,59807.0
2020-08-07 12:00:00,49.29,49.4,49.25,49.38,43353.0,42.3157,42.4102,42.2814,42.393,43353.0
2020-08-07 12:10:00,49.39,49.48,49.39,49.43,39974.0,42.4016,42.4789,42.4016,42.4359,39974.0
2020-08-07 12:20:00,49.41,49.56,49.4,49.55,55487.0,42.4188,42.5475,42.4102,42.539,55487.0
2020-08-07 12:30:00,49.55,49.65,49.53,49.65,103487.0,42.539,42.6248,42.5218,42.6248,103487.0
2020-08-07 12:40:00,49.65,49.79,49.64,49.77,80299.0,42.6248,42.745,42.6162,42.7278,80299.0
2020-08-07 12:50:00,49.78,49.81,49.74,49.76,112664.0,42.7364,42.7622,42.7021,42.7192,112664.0
2020-08-07 13:00:00,49.75,49.81,49.69,49.7,96116.0,42.7107,42.7622,42.6591,42.6677,96116.0
2020-08-07 13:10:00,49.7,49.91,49.66,49.89,118488.0,42.6677,42.848,42.6334,42.8308,118488.0
2020-08-07 13:20:00,49.88,49.93,49.81,49.93,106797.0,42.8223,42.8652,42.7622,42.8652,106797.0
2020-08-07 13:30:00,49.93,50.0,49.88,50.0,132471.0,42.8652,42.9253,42.8223,42.9253,132471.0
2020-08-07 13:40:00,50.0,50.24,49.98,50.14,160926.0,42.9253,43.1313,42.9081,43.0455,160926.0
2020-08-07 13:50:00,50.13,50.2,50.03,50.1,138997.0,43.0369,43.097,42.951,43.0111,138997.0
2020-08-07 14:00:00,50.11,50.19,50.02,50.08,147160.0,43.0197,43.0884,42.9425,42.994,147160.0
2020-08-07 14:10:00,50.08,50.19,50.07,50.09,119366.0,42.994,43.0884,42.9854,43.0025,119366.0
2020-08-07 14:20:00,50.09,50.1,50.0,50.06,90247.0,43.0025,43.0111,42.9253,42.9768,90247.0
2020-08-07 14:30:00,50.05,50.21,50.0,50.14,123837.0,42.9682,43.1056,42.9253,43.0455,123837.0
2020-08-07 14:40:00,50.14,50.19,50.06,50.08,104553.0,43.0455,43.0884,42.9768,42.994,104553.0
2020-08-07 14:50:00,50.09,50.19,50.03,50.16,98965.0,43.0025,43.0884,42.951,43.0626,98965.0
2020-08-07 15:00:00,50.15,50.29,50.13,50.24,178962.0,43.0541,43.1742,43.0369,43.1313,178962.0
2020-08-07 15:10:00,50.25,50.25,50.08,50.15,211698.0,43.1399,43.1399,42.994,43.0541,211698.0
2020-08-07 15:20:00,50.15,50.17,50.03,50.09,171656.0,43.0541,43.0712,42.951,43.0025,171656.0
2020-08-07 15:30:00,50.09,50.13,50.0,50.13,159254.0,43.0025,43.0369,42.9253,43.0369,159254.0
2020-08-07 15:40:00,50.13,50.32,50.12,50.3,225132.0,43.0369,43.2,43.0283,43.1828,225132.0
2020-08-07 15:50:00,50.31,50.47,50.3,50.35,694437.0,43.1914,43.3288,43.1828,43.2258,694437.0
2020-08-10 09:30:00,50.5,50.65,50.38,50.4,348285.0,43.3545,43.4833,43.2515,43.2687,348285.0
2020-08-10 09:40:00,50.39,50.56,50.38,50.56,211361.0,43.2601,43.406,43.2515,43.406,211361.0
2020-08-10 09:50:00,50.55,50.75,50.51,50.69,148047.0,43.3975,43.5692,43.3631,43.5177,148047.0
2020-08-10 10:00:00,50.69,50.69,50.45,50.46,190912.0,43.5177,43.5177,43.3116,43.3202,190912.0
2020-08-10 10:10:00,50.47,50.55,50.45,50.51,129595.0,43.3288,43.3975,43.3116,43.3631,129595.0
2020-08-10 10:20:00,50.51,50.51,50.39,50.43,174837.0,43.3631,43.3631,43.2601,43.2944,174837.0
2020-08-10 10:30:00,50.43,50.68,50.42,50.66,142617.0,43.2944,43.5091,43.2859,43.4919,142617.0
2020-08-10 10:40:00,50.66,50.68,50.49,50.5,142999.0,43.4919,43.5091,43.346,43.3545,142999.0
2020-08-10 10:50:00,50.49,50.51,50.37,50.45,168444.0,43.346,43.3631,43.2429,43.3116,168444.0
2020-08-10 11:00:00,50.45,50.48,50.3,50.36,119089.0,43.3116,43.3374,43.1828,43.2343,119089.0
2020-08-10 11:10:00,50.36,50.45,50.26,50.45,135965.0,43.2343,43.3116,43.1485,43.3116,135965.0
2020-08-10 11:20:00,50.46,50.52,50.43,50.51,91136.0,43.3202,43.3717,43.2944,43.3631,91136.0
2020-08-10 11:30:00,50.51,50.72,50.5,50.69,209858.0,43.3631,43.5434,43.3545,43.5177,209858.0
2020-08-10 11:40:00,50.69,50.77,50.68,50.77,98270.0,43.5177,43.5863,43.5091,43.5863,98270.0
2020-08-10 11:50:00,50.76,50.83,50.75,50.81,150561.0,43.5777,43.6378,43.5692,43.6207,150561.0
2020-08-10 12:00:00,50.8,50.83,50.69,50.73,105911.0,43.6121,43.6378,43.5177,43.552,105911.0
2020-08-10 12:10:00,50.74,50.75,50.55,50.58,107519.0,43.5606,43.5692,43.3975,43.4232,107519.0
2020-08-10 12:20:00,50.58,50.69,50.58,50.66,102764.0,43.4232,43.5177,43.4232,43.4919,102764.0
2020-08-10 12:30:00,50.66,50.7,50.61,50.66,96095.0,43.4919,43.5262,43.449,43.4919,96095.0
2020-08-10 12:40:00,50.66,50.67,50.54,50.55,89500.0,43.4919,43.5005,43.3889,43.3975,89500.0
2020-08-10 12:50:00,50.55,50.58,50.51,50.54,63773.0,43.3975,43.4232,43.3631,43.3889,63773.0
2020-08-10 13:00:00,50.55,50.6,50.55,50.55,38485.0,43.3975,43.4404,43.3975,43.3975,38485.0
2020-08-10 13:10:00,50.55,50.56,50.4,50.46,79406.0,43.3975,43.406,43.2687,43.3202,79406.0
2020-08-10 13:20:00,50.45,50.49,50.41,50.43,113202.0,43.3116,43.346,43.2773,43.2944,113202.0
2020-08-10 13:30:00,50.44,50.57,50.43,50.57,59663.0,43.303,43.4146,43.2944,43.4146,59663.0
2020-08-10 13:40:00,50.56,50.63,50.56,50.6,49205.0,43.406,43.4661,43.406,43.4404,49205.0
2020-08-10 13:50:00,50.6,50.63,50.53,50.55,58536.0,43.4404,43.4661,43.3803,43.3975,58536.0
2020-08-10 14:00:00,50.55,50.63,50.47,50.48,59138.0,43.3975,43.4661,43.3288,43.3374,59138.0
2020-08-10 14:10:00,50.48,50.51,50.41,50.5,54614.0,43.3374,43.3631,43.2773,43.3545,54614.0
2020-08-10 14:20:00,50.51,50.52,50.4,50.47,75868.0,43.3631,43.3717,43.2687,43.3288,75868.0
2020-08-10 14:30:00,50.46,50.48,50.43,50.43,66771.0,43.3202,43.3374,43.2944,43.2944,66771.0
2020-08-10 14:40:00,50.44,50.44,50.3,50.41,100475.0,43.303,43.303,43.1828,43.2773,100475.0
2020-08-10 14:50:00,50.41,50.44,50.38,50.43,85845.0,43.2773,43.303,43.2515,43.2944,85845.0
2020-08-10 15:00:00,50.44,50.53,50.42,50.51,103511.0,43.303,43.3803,43.2859,43.3631,103511.0
2020-08-10 15:10:00,50.51,50.51,50.43,50.5,127732.0,43.3631,43.3631,43.2944,43.3545,127732.0
2020-08-10 15:20:00,50.51,50.56,50.48,50.56,105085.0,43.3631,43.406,43.3374,43.406,105085.0
2020-08-10 15:30:00,50.55,50.63,50.55,50.57,122061.0,43.3975,43.4661,43.3975,43.4146,122061.0
2020-08-10 15:40:00,50.57,50.63,50.53,50.58,198552.0,43.4146,43.4661,43.3803,43.4232,198552.0
2020-08-10 15:50:00,50.57,50.62,50.47,50.6,630318.0,43.4146,43.4576,43.3288,43.4404,630318.0
2020-08-11 09:30:00,51.64,51.88,51.57,51.69,592257.0,44.3332,44.5393,44.2731,44.3762,592257.0
2020-08-11 09:40:00,51.69,51.79,51.56,51.76,307317.0,44.3762,44.462,44.2646,44.4363,307317.0
2020-08-11 09:50:00,51.76,52.04,51.75,52.01,365736.0,44.4363,44.6766,44.4277,44.6509,365736.0
2020-08-11 10:00:00,52.01,52.24,51.99,52.19,565721.0,44.6509,44.8483,44.6337,44.8054,565721.0
2020-08-11 10:10:00,52.22,52.29,52.0,52.27,278266.0,44.8312,44.8913,44.6423,44.8741,278266.0
2020-08-11 10:20:00,52.28,52.43,52.14,52.43,243488.0,44.8827,45.0115,44.7625,45.0115,243488.0
2020-08-11 10:30:00,52.43,52.78,52.43,52.69,484993.0,45.0115,45.3119,45.0115,45.2347,484993.0
2020-08-11 10:40:00,52.68,52.87,52.48,52.51,294720.0,45.2261,45.3892,45.0544,45.0801,294720.0
2020-08-11 10:50:00,52.51,52.7,52.49,52.6,213860.0,45.0801,45.2432,45.063,45.1574,213860.0
2020-08-11 11:00:00,52.6,52.69,52.58,52.64,183659.0,45.1574,45.2347,45.1402,45.1917,183659.0
2020-08-11 11:10:00,52.64,52.83,52.57,52.81,258060.0,45.1917,45.3549,45.1316,45.3377,258060.0
2020-08-11 11:20:00,52.8,52.81,52.38,52.4,165482.0,45.3291,45.3377,44.9685,44.9857,165482.0
2020-08-11 11:30:00,52.39,52.57,52.35,52.36,115408.0,44.9771,45.1316,44.9428,44.9514,115408.0
2020-08-11 11:40:00,52.36,52.52,52.36,52.36,106351.0,44.9514,45.0887,44.9514,44.9514,106351.0
2020-08-11 11:50:00,52.36,52.37,52.23,52.27,83656.0,44.9514,44.9599,44.8398,44.8741,83656.0
2020-08-11 12:00:00,52.27,52.32,52.06,52.07,144218.0,44.8741,44.917,44.6938,44.7024,144218.0
2020-08-11 12:10:00,52.07,52.24,52.06,52.23,105726.0,44.7024,44.8483,44.6938,44.8398,105726.0
2020-08-11 12:20:00,52.23,52.32,52.22,52.32,88623.0,44.8398,44.917,44.8312,44.917,88623.0
2020-08-11 12:30:00,52.31,52.38,52.27,52.33,145852.0,44.9084,44.9685,44.8741,44.9256,145852.0
2020-08-11 12:40:00,52.33,52.47,52.27,52.46,219791.0,44.9256,45.0458,44.8741,45.0372,219791.0
2020-08-11 12:50:00,52.46,52.56,52.35,52.44,244178.0,45.0372,45.1231,44.9428,45.02,244178.0
2020-08-11 13:00:00,52.45,52.45,52.3,52.41,185665.0,45.0286,45.0286,44.8998,44.9943,185665.0
2020-08-11 13:10:00,52.42,52.5,52.38,52.5,126691.0,45.0029,45.0715,44.9685,45.0715,126691.0
2020-08-11 13:20:00,52.49,52.63,52.48,52.53,190015.0,45.063,45.1832,45.0544,45.0973,190015.0
2020-08-11 13:30:00,52.53,52.58,52.49,52.55,88945.0,45.0973,45.1402,45.063,45.1145,88945.0
2020-08-11 13:40:00,52.55,52.55,52.5,52.53,59942.0,45.1145,45.1145,45.0715,45.0973,59942.0
2020-08-11 13:50:00,52.53,52.54,52.48,52.51,62458.0,45.0973,45.1059,45.0544,45.0801,62458.0
2020-08-11 14:00:00,52.51,52.53,52.35,52.41,134047.0,45.0801,45.0973,44.9428,44.9943,134047.0
2020-08-11 14:10:00,52.41,52.41,52.28,52.29,97421.0,44.9943,44.9943,44.8827,44.8913,97421.0
2020-08-11 14:20:00,52.28,52.35,52.23,52.24,63187.0,44.8827,44.9428,44.8398,44.8483,63187.0
2020-08-11 14:30:00,52.25,52.27,52.09,52.14,94576.0,44.8569,44.8741,44.7196,44.7625,94576.0
2020-08-11 14:40:00,52.14,52.22,52.07,52.09,157288.0,44.7625,44.8312,44.7024,44.7196,157288.0
2020-08-11 14:50:00,52.09,52.33,52.09,52.3,120391.0,44.7196,44.9256,44.7196,44.8998,120391.0
2020-08-11 15:00:00,52.31,52.31,52.17,52.24,143238.0,44.9084,44.9084,44.7882,44.8483,143238.0
2020-08-11 15:10:00,52.23,52.28,51.75,51.8,297467.0,44.8398,44.8827,44.4277,44.4706,297467.0
2020-08-11 15:20:00,51.8,52.06,51.78,52.05,248498.0,44.4706,44.6938,44.4534,44.6852,248498.0
2020-08-11 15:30:00,52.05,52.1,51.73,51.78,287690.0,44.6852,44.7281,44.4105,44.4534,287690.0
2020-08-11 15:40:00,51.8,51.84,51.61,51.69,421619.0,44.4706,44.5049,44.3075,44.3762,421619.0
2020-08-11 15:50:00,51.69,51.81,51.57,51.79,1282026.0,44.3762,44.4792,44.2731,44.462,1282026.0
2020-08-12 09:30:00,52.62,53.42,52.6,53.37,887986.0,45.1746,45.8614,45.1574,45.8184,887986.0
2020-08-12 09:40:00,53.36,53.36,53.11,53.21,389028.0,45.8099,45.8099,45.5952,45.6811,389028.0
2020-08-12 09:50:00,53.22,53.28,52.95,53.05,520117.0,45.6897,45.7412,45.4579,45.5437,520117.0
2020-08-12 10:00:00,53.05,53.21,52.9,53.12,380358.0,45.5437,45.6811,45.4149,45.6038,380358.0
2020-08-12 10:10:00,53.12,53.27,53.05,53.18,273189.0,45.6038,45.7326,45.5437,45.6553,273189.0
2020-08-12 10:20:00,53.19,53.25,52.94,53.01,201240.0,45.6639,45.7154,45.4493,45.5094,201240.0
2020-08-12 10:30:00,53.02,53.07,52.86,52.88,127713.0,45.518,45.5609,45.3806,45.3978,127713.0
2020-08-12 10:40:00,52.89,53.05,52.86,52.88,95022.0,45.4064,45.5437,45.3806,45.3978,95022.0
2020-08-12 10:50:00,52.88,52.94,52.78,52.85,140319.0,45.3978,45.4493,45.3119,45.372,140319.0
2020-08-12 11:00:00,52.84,53.02,52.8,52.97,79398.0,45.3634,45.518,45.3291,45.475,79398.0
2020-08-12 11:10:00,52.97,52.97,52.62,52.7,93513.0,45.475,45.475,45.1746,45.2432,93513.0
2020-08-12 11:20:00,52.69,52.71,52.58,52.63,94922.0,45.2347,45.2518,45.1402,45.1832,94922.0
2020-08-12 11:30:00,52.64,52.73,52.6,52.61,89330.0,45.1917,45.269,45.1574,45.166,89330.0
2020-08-12 11:40:00,52.61,52.61,52.4,52.44,100821.0,45.166,45.166,44.9857,45.02,100821.0
2020-08-12 11:50:00,52.44,52.5,52.36,52.41,107397.0,45.02,45.0715,44.9514,44.9943,107397.0
2020-08-12 12:00:00,52.4,52.45,52.34,52.35,51401.0,44.9857,45.0286,44.9342,44.9428,51401.0
2020-08-12 12:10:00,52.34,52.39,52.28,52.39,74683.0,44.9342,44.9771,44.8827,44.9771,74683.0
2020-08-12 12:20:00,52.4,52.41,52.29,52.3,67182.0,44.9857,44.9943,44.8913,44.8998,67182.0
2020-08-12 12:30:00,52.31,52.41,52.29,52.4,56496.0,44.9084,44.9943,44.8913,44.9857,56496.0
2020-08-12 12:40:00,52.4,52.42,52.27,52.31,68033.0,44.9857,45.0029,44.8741,44.9084,68033.0
2020-08-12 12:50:00,52.3,52.31,52.15,52.16,86278.0,44.8998,44.9084,44.7711,44.7797,86278.0
2020-08-12 13:00:00,52.16,52.17,51.98,51.99,121359.0,44.7797,44.7882,44.6251,44.6337,121359.0
2020-08-12 13:10:00,51.97,51.99,51.91,51.99,124793.0,44.6165,44.6337,44.565,44.6337,124793.0
2020-08-12 13:20:00,52.0,52.14,51.98,52.13,92457.0,44.6423,44.7625,44.6251,44.7539,92457.0
2020-08-12 13:30:00,52.13,52.22,52.12,52.21,90392.0,44.7539,44.8312,44.7453,44.8226,90392.0
2020-08-12 13:40:00,52.21,52.23,52.1,52.12,84255.0,44.8226,44.8398,44.7281,44.7453,84255.0
2020-08-12 13:50:00,52.13,52.28,52.11,52.26,76559.0,44.7539,44.8827,44.7367,44.8655,76559.0
2020-08-12 14:00:00,52.27,52.27,52.08,52.1,79144.0,44.8741,44.8741,44.711,44.7281,79144.0
2020-08-12 14:10:00,52.11,52.23,52.11,52.23,71429.0,44.7367,44.8398,44.7367,44.8398,71429.0
2020-08-12 14:20:00,52.23,52.34,52.23,52.32,62371.0,44.8398,44.9342,44.8398,44.917,62371.0
2020-08-12 14:30:00,52.32,52.39,52.26,52.27,66268.0,44.917,44.9771,44.8655,44.8741,66268.0
2020-08-12 14:40:00,52.26,52.33,52.23,52.28,155511.0,44.8655,44.9256,44.8398,44.8827,155511.0
2020-08-12 14:50:00,52.27,52.3,52.21,52.28,161710.0,44.8741,44.8998,44.8226,44.8827,161710.0
2020-08-12 15:00:00,52.29,52.36,52.23,52.3,89300.0,44.8913,44.9514,44.8398,44.8998,89300.0
2020-08-12 15:10:00,52.29,52.45,52.29,52.45,106052.0,44.8913,45.0286,44.8913,45.0286,106052.0
2020-08-12 15:20:00,52.44,52.46,52.33,52.39,146338.0,45.02,45.0372,44.9256,44.9771,146338.0
2020-08-12 15:30:00,52.4,52.4,52.26,52.35,164818.0,44.9857,44.9857,44.8655,44.9428,164818.0
2020-08-12 15:40:00,52.35,52.43,52.32,52.4,274631.0,44.9428,45.0115,44.917,44.9857,274631.0
2020-08-12 15:50:00,52.4,52.47,52.3,52.38,785432.0,44.9857,45.0458,44.8998,44.9685,785432.0
2020-08-13 09:30:00,51.93,52.15,51.71,52.15,324698.0,44.5822,44.7711,44.3933,44.7711,324698.0
2020-08-13 09:40:00,52.14,52.23,52.07,52.18,150675.0,44.7625,44.8398,44.7024,44.7968,150675.0
2020-08-13 09:50:00,52.18,52.46,52.17,52.23,141291.0,44.7968,45.0372,44.7882,44.8398,141291.0
2020-08-13 10:00:00,52.22,52.41,52.19,52.32,122574.0,44.8312,44.9943,44.8054,44.917,122574.0
2020-08-13 10:10:00,52.32,52.34,52.22,52.33,111245.0,44.917,44.9342,44.8312,44.9256,111245.0
2020-08-13 10:20:00,52.33,52.33,52.07,52.08,86259.0,44.9256,44.9256,44.7024,44.711,86259.0
2020-08-13 10:30:00,52.07,52.11,51.96,52.02,104105.0,44.7024,44.7367,44.608,44.6595,104105.0
2020-08-13 10:40:00,52.01,52.12,51.98,51.99,65558.0,44.6509,44.7453,44.6251,44.6337,65558.0
2020-08-13 10:50:00,51.99,52.18,51.95,52.13,80567.0,44.6337,44.7968,44.5994,44.7539,80567.0
2020-08-13 11:00:00,52.1,52.11,52.01,52.03,78901.0,44.7281,44.7367,44.6509,44.668,78901.0
2020-08-13 11:10:00,52.03,52.05,51.97,52.02,126067.0,44.668,44.6852,44.6165,44.6595,126067.0
2020-08-13 11:20:00,52.01,52.02,51.89,51.9,95042.0,44.6509,44.6595,44.5479,44.5564,95042.0
2020-08-13 11:30:00,51.91,51.91,51.8,51.86,79704.0,44.565,44.565,44.4706,44.5221,79704.0
2020-08-13 11:40:00,51.86,51.99,51.86,51.94,60629.0,44.5221,44.6337,44.5221,44.5908,60629.0
2020-08-13 11:50:00,51.95,51.97,51.89,51.9,39140.0,44.5994,44.6165,44.5479,44.5564,39140.0
2020-08-13 12:00:00,51.89,51.9,51.81,51.85,48685.0,44.5479,44.5564,44.4792,44.5135,48685.0
2020-08-13 12:10:00,51.85,51.92,51.84,51.87,38797.0,44.5135,44.5736,44.5049,44.5307,38797.0
2020-08-13 12:20:00,51.87,51.89,51.78,51.8,33980.0,44.5307,44.5479,44.4534,44.4706,33980.0
2020-08-13 12:30:00,51.79,51.82,51.75,51.78,46460.0,44.462,44.4878,44.4277,44.4534,46460.0
2020-08-13 12:40:00,51.78,51.81,51.75,51.79,28265.0,44.4534,44.4792,44.4277,44.462,28265.0
2020-08-13 12:50:00,51.79,51.86,51.77,51.79,60298.0,44.462,44.5221,44.4448,44.462,60298.0
2020-08-13 13:00:00,51.79,51.93,51.78,51.89,40850.0,44.462,44.5822,44.4534,44.5479,40850.0
2020-08-13 13:10:00,51.9,52.11,51.89,52.1,80324.0,44.5564,44.7367,44.5479,44.7281,80324.0
2020-08-13 13:20:00,52.1,52.23,52.1,52.23,68917.0,44.7281,44.8398,44.7281,44.8398,68917.0
2020-08-13 13:30:00,52.22,52.33,52.16,52.3,248410.0,44.8312,44.9256,44.7797,44.8998,248410.0
2020-08-13 13:40:00,52.3,52.3,52.17,52.27,76616.0,44.8998,44.8998,44.7882,44.8741,76616.0
2020-08-13 13:50:00,52.28,52.3,52.15,52.15,95430.0,44.8827,44.8998,44.7711,44.7711,95430.0
2020-08-13 14:00:00,52.16,52.28,52.15,52.24,86021.0,44.7797,44.8827,44.7711,44.8483,86021.0
2020-08-13 14:10:00,52.25,52.26,52.15,52.16,77629.0,44.8569,44.8655,44.7711,44.7797,77629.0
2020-08-13 14:20:00,52.15,52.18,52.06,52.13,105835.0,44.7711,44.7968,44.6938,44.7539,105835.0
2020-08-13 14:30:00,52.12,52.15,51.84,51.98,157569.0,44.7453,44.7711,44.5049,44.6251,157569.0
2020-08-13 14:40:00,52.01,52.09,51.97,52.02,49937.0,44.6509,44.7196,44.6165,44.6595,49937.0
2020-08-13 14:50:00,52.01,52.01,51.87,51.95,123929.0,44.6509,44.6509,44.5307,44.5994,123929.0
2020-08-13 15:00:00,51.95,52.0,51.88,51.97,62806.0,44.5994,44.6423,44.5393,44.6165,62806.0
2020-08-13 15:10:00,51.97,52.07,51.95,52.06,71252.0,44.6165,44.7024,44.5994,44.6938,71252.0
2020-08-13 15:20:00,52.06,52.19,52.06,52.11,68977.0,44.6938,44.8054,44.6938,44.7367,68977.0
2020-08-13 15:30:00,52.12,52.21,52.08,52.12,221891.0,44.7453,44.8226,44.711,44.7453,221891.0
2020-08-13 15:40:00,52.12,52.21,52.11,52.13,360782.0,44.7453,44.8226,44.7367,44.7539,360782.0
2020-08-13 15:50:00,52.12,52.22,52.07,52.18,588631.0,44.7453,44.8312,44.7024,44.7968,588631.0
2020-08-14 09:30:00,51.68,51.94,51.65,51.81,241385.0,44.3676,44.5908,44.3418,44.4792,241385.0
2020-08-14 09:40:00,51.82,51.87,51.71,51.87,84709.0,44.4878,44.5307,44.3933,44.5307,84709.0
2020-08-14 09:50:00,51.87,51.87,51.67,51.68,89306.0,44.5307,44.5307,44.359,44.3676,89306.0
2020-08-14 10:00:00,51.68,51.87,51.67,51.86,97634.0,44.3676,44.5307,44.359,44.5221,97634.0
2020-08-14 10:10:00,51.86,52.0,51.8,51.95,64769.0,44.5221,44.6423,44.4706,44.5994,64769.0
2020-08-14 10:20:00,51.95,52.06,51.9,52.04,55842.0,44.5994,44.6938,44.5564,44.6766,55842.0
2020-08-14 10:30:00,52.05,52.13,52.02,52.04,64688.0,44.6852,44.7539,44.6595,44.6766,64688.0
2020-08-14 10:40:00,52.04,52.16,52.04,52.15,45791.0,44.6766,44.7797,44.6766,44.7711,45791.0
2020-08-14 10:50:00,52.15,52.19,52.07,52.17,58285.0,44.7711,44.8054,44.7024,44.7882,58285.0
2020-08-14 11:00:00,52.17,52.35,52.14,52.32,110158.0,44.7882,44.9428,44.7625,44.917,110158.0
2020-08-14 11:10:00,52.32,52.38,52.23,52.35,90588.0,44.917,44.9685,44.8398,44.9428,90588.0
2020-08-14 11:20:00,52.35,52.41,52.31,52.37,80077.0,44.9428,44.9943,44.9084,44.9599,80077.0
2020-08-14 11:30:00,52.37,52.4,52.25,52.34,84275.0,44.9599,44.9857,44.8569,44.9342,84275.0
2020-08-14 11:40:00,52.33,52.39,52.29,52.39,82175.0,44.9256,44.9771,44.8913,44.9771,82175.0
2020-08-14 11:50:00,52.39,52.43,52.35,52.43,144601.0,44.9771,45.0115,44.9428,45.0115,144601.0
2020-08-14 12:00:00,52.43,52.46,52.38,52.45,110344.0,45.0115,45.0372,44.9685,45.0286,110344.0
2020-08-14 12:10:00,52.46,52.55,52.43,52.45,124650.0,45.0372,45.1145,45.0115,45.0286,124650.0
2020-08-14 12:20:00,52.44,52.46,52.34,52.4,86708.0,45.02,45.0372,44.9342,44.9857,86708.0
2020-08-14 12:30:00,52.4,52.49,52.38,52.45,121808.0,44.9857,45.063,44.9685,45.0286,121808.0
2020-08-14 12:40:00,52.45,52.46,52.28,52.34,166689.0,45.0286,45.0372,44.8827,44.9342,166689.0
2020-08-14 12:50:00,52.34,52.35,52.24,52.25,133179.0,44.9342,44.9428,44.8483,44.8569,133179.0
2020-08-14 13:00:00,52.25,52.32,52.13,52.32,139423.0,44.8569,44.917,44.7539,44.917,139423.0
2020-08-14 13:10:00,52.32,52.32,52.25,52.27,74271.0,44.917,44.917,44.8569,44.8741,74271.0
2020-08-14 13:20:00,52.27,52.37,52.26,52.36,59254.0,44.8741,44.9599,44.8655,44.9514,59254.0
2020-08-14 13:30:00,52.36,52.39,52.31,52.37,50288.0,44.9514,44.9771,44.9084,44.9599,50288.0
2020-08-14 13:40:00,52.36,52.42,52.35,52.4,54305.0,44.9514,45.0029,44.9428,44.9857,54305.0
2020-08-14 13:50:00,52.4,52.48,52.39,52.41,51387.0,44.9857,45.0544,44.9771,44.9943,51387.0
2020-08-14 14:00:00,52.41,52.42,52.34,52.36,73165.0,44.9943,45.0029,44.9342,44.9514,73165.0
2020-08-14 14:10:00,52.37,52.38,52.31,52.38,60700.0,44.9599,44.9685,44.9084,44.9685,60700.0
2020-08-14 14:20:00,52.38,52.38,52.31,52.33,44361.0,44.9685,44.9685,44.9084,44.9256,44361.0
2020-08-14 14:30:00,52.32,52.34,52.29,52.31,46587.0,44.917,44.9342,44.8913,44.9084,46587.0
2020-08-14 14:40:00,52.3,52.31,52.21,52.23,93919.0,44.8998,44.9084,44.8226,44.8398,93919.0
2020-08-14 14:50:00,52.22,52.26,52.16,52.18,80411.0,44.8312,44.8655,44.7797,44.7968,80411.0
2020-08-14 15:00:00,52.17,52.19,52.12,52.18,60623.0,44.7882,44.8054,44.7453,44.7968,60623.0
2020-08-14 15:10:00,52.17,52.21,52.15,52.2,74776.0,44.7882,44.8226,44.7711,44.814,74776.0
2020-08-14 15:20:00,52.21,52.23,52.07,52.11,101056.0,44.8226,44.8398,44.7024,44.7367,101056.0
2020-08-14 15:30:00,52.12,52.14,52.06,52.12,121350.0,44.7453,44.7625,44.6938,44.7453,121350.0
2020-08-14 15:40:00,52.12,52.29,52.1,52.22,419142.0,44.7453,44.8913,44.7281,44.8312,419142.0
2020-08-14 15:50:00,52.21,52.34,52.17,52.31,662243.0,44.8226,44.9342,44.7882,44.9084,662243.0
2020-08-17 09:30:00,52.2,52.3,51.99,52.11,209401.0,44.814,44.8998,44.6337,44.7367,209401.0
2020-08-17 09:40:00,52.1,52.14,51.88,51.89,125884.0,44.7281,44.7625,44.5393,44.5479,125884.0
2020-08-17 09:50:00,51.87,51.89,51.61,51.68,131868.0,44.5307,44.5479,44.3075,44.3676,131868.0
2020-08-17 10:00:00,51.68,51.7,51.48,51.6,175032.0,44.3676,44.3847,44.1959,44.2989,175032.0
2020-08-17 10:10:00,51.61,51.62,51.46,51.59,92178.0,44.3075,44.3161,44.1787,44.2903,92178.0
2020-08-17 10:20:00,51.58,51.62,51.49,51.5,86446.0,44.2817,44.3161,44.2045,44.213,86446.0
2020-08-17 10:30:00,51.5,51.51,51.37,51.39,73721.0,44.213,44.2216,44.1014,44.1186,73721.0
2020-08-17 10:40:00,51.4,51.43,51.35,51.41,79576.0,44.1272,44.1529,44.0843,44.1358,79576.0
2020-08-17 10:50:00,51.41,51.61,51.39,51.42,180647.0,44.1358,44.3075,44.1186,44.1444,180647.0
2020-08-17 11:00:00,51.43,51.45,51.33,51.38,101688.0,44.1529,44.1701,44.0671,44.11,101688.0
2020-08-17 11:10:00,51.37,51.39,51.32,51.33,167872.0,44.1014,44.1186,44.0585,44.0671,167872.0
2020-08-17 11:20:00,51.33,51.42,51.33,51.38,137996.0,44.0671,44.1444,44.0671,44.11,137996.0
2020-08-17 11:30:00,51.37,51.38,51.3,51.33,139150.0,44.1014,44.11,44.0413,44.0671,139150.0
2020-08-17 11:40:00,51.33,51.45,51.32,51.36,213426.0,44.0671,44.1701,44.0585,44.0929,213426.0
2020-08-17 11:50:00,51.36,51.48,51.36,51.41,65338.0,44.0929,44.1959,44.0929,44.1358,65338.0
2020-08-17 12:00:00,51.41,51.52,51.4,51.43,89170.0,44.1358,44.2302,44.1272,44.1529,89170.0
2020-08-17 12:10:00,51.43,51.45,51.33,51.4,83828.0,44.1529,44.1701,44.0671,44.1272,83828.0
2020-08-17 12:20:00,51.41,51.41,51.29,51.31,72805.0,44.1358,44.1358,44.0328,44.0499,72805.0
2020-08-17 12:30:00,51.31,51.35,51.29,51.35,81292.0,44.0499,44.0843,44.0328,44.0843,81292.0
2020-08-17 12:40:00,51.35,51.35,51.28,51.28,49508.0,44.0843,44.0843,44.0242,44.0242,49508.0
2020-08-17 12:50:00,51.29,51.35,51.26,51.27,87110.0,44.0328,44.0843,44.007,44.0156,87110.0
2020-08-17 13:00:00,51.28,51.32,51.27,51.3,40188.0,44.0242,44.0585,44.0156,44.0413,40188.0
2020-08-17 13:10:00,51.3,51.36,51.27,51.34,51248.0,44.0413,44.0929,44.0156,44.0757,51248.0
2020-08-17 13:20:00,51.35,51.38,51.34,51.36,75132.0,44.0843,44.11,44.0757,44.0929,75132.0
2020-08-17 13:30:00,51.36,51.37,51.28,51.3,56591.0,44.0929,44.1014,44.0242,44.0413,56591.0
2020-08-17 13:40:00,51.31,51.32,51.24,51.25,62339.0,44.0499,44.0585,43.9898,43.9984,62339.0
2020-08-17 13:50:00,51.25,51.26,51.21,51.22,51353.0,43.9984,44.007,43.9641,43.9727,51353.0
2020-08-17 14:00:00,51.23,51.24,51.16,51.16,115710.0,43.9812,43.9898,43.9211,43.9211,115710.0
2020-08-17 14:10:00,51.16,51.22,51.09,51.21,140261.0,43.9211,43.9727,43.8611,43.9641,140261.0
2020-08-17 14:20:00,51.22,51.28,51.21,51.24,66915.0,43.9727,44.0242,43.9641,43.9898,66915.0
2020-08-17 14:30:00,51.25,51.28,51.22,51.26,74709.0,43.9984,44.0242,43.9727,44.007,74709.0
2020-08-17 14:40:00,51.26,51.28,51.22,51.22,58016.0,44.007,44.0242,43.9727,43.9727,58016.0
2020-08-17 14:50:00,51.23,51.27,51.22,51.25,122635.0,43.9812,44.0156,43.9727,43.9984,122635.0
2020-08-17 15:00:00,51.25,51.25,51.16,51.18,112373.0,43.9984,43.9984,43.9211,43.9383,112373.0
2020-08-17 15:10:00,51.18,51.28,51.16,51.26,93158.0,43.9383,44.0242,43.9211,44.007,93158.0
2020-08-17 15:20:00,51.25,51.26,51.18,51.24,77546.0,43.9984,44.007,43.9383,43.9898,77546.0
2020-08-17 15:30:00,51.25,51.3,51.24,51.26,119599.0,43.9984,44.0413,43.9898,44.007,119599.0
2020-08-17 15:40:00,51.25,51.34,51.23,51.33,198385.0,43.9984,44.0757,43.9812,44.0671,198385.0
2020-08-17 15:50:00,51.34,51.37,51.25,51.29,510106.0,44.0757,44.1014,43.9984,44.0328,510106.0
2020-08-18 09:30:00,51.17,51.37,51.08,51.24,387631.0,43.9297,44.1014,43.8525,43.9898,387631.0
2020-08-18 09:40:00,51.24,51.28,51.07,51.11,211409.0,43.9898,44.0242,43.8439,43.8782,211409.0
2020-08-18 09:50:00,51.09,51.09,50.75,50.87,254270.0,43.8611,43.8611,43.5692,43.6722,254270.0
2020-08-18 10:00:00,50.87,50.99,50.81,50.81,119376.0,43.6722,43.7752,43.6207,43.6207,119376.0
2020-08-18 10:10:00,50.8,50.87,50.74,50.8,136051.0,43.6121,43.6722,43.5606,43.6121,136051.0
2020-08-18 10:20:00,50.81,50.86,50.7,50.71,117105.0,43.6207,43.6636,43.5262,43.5348,117105.0
2020-08-18 10:30:00,50.71,50.8,50.69,50.8,86305.0,43.5348,43.6121,43.5177,43.6121,86305.0
2020-08-18 10:40:00,50.79,50.8,50.65,50.7,117646.0,43.6035,43.6121,43.4833,43.5262,117646.0
2020-08-18 10:50:00,50.71,50.86,50.7,50.84,89810.0,43.5348,43.6636,43.5262,43.6464,89810.0
2020-08-18 11:00:00,50.83,50.9,50.79,50.9,52518.0,43.6378,43.6979,43.6035,43.6979,52518.0
2020-08-18 11:10:00,50.91,51.09,50.91,51.05,267073.0,43.7065,43.8611,43.7065,43.8267,267073.0
2020-08-18 11:20:00,51.04,51.19,51.03,51.16,47252.0,43.8181,43.9469,43.8095,43.9211,47252.0
2020-08-18 11:30:00,51.16,51.2,51.12,51.2,47114.0,43.9211,43.9555,43.8868,43.9555,47114.0
2020-08-18 11:40:00,51.2,51.28,51.17,51.24,64101.0,43.9555,44.0242,43.9297,43.9898,64101.0
2020-08-18 11:50:00,51.24,51.25,51.15,51.2,42395.0,43.9898,43.9984,43.9126,43.9555,42395.0
2020-08-18 12:00:00,51.21,51.29,51.18,51.25,66041.0,43.9641,44.0328,43.9383,43.9984,66041.0
2020-08-18 12:10:00,51.25,51.25,51.09,51.12,60028.0,43.9984,43.9984,43.8611,43.8868,60028.0
2020-08-18 12:20:00,51.12,51.15,51.06,51.15,47360.0,43.8868,43.9126,43.8353,43.9126,47360.0
2020-08-18 12:30:00,51.14,51.16,51.05,51.11,40788.0,43.904,43.9211,43.8267,43.8782,40788.0
2020-08-18 12:40:00,51.11,51.15,51.09,51.13,62127.0,43.8782,43.9126,43.8611,43.8954,62127.0
2020-08-18 12:50:00,51.12,51.19,51.11,51.13,58100.0,43.8868,43.9469,43.8782,43.8954,58100.0
2020-08-18 13:00:00,51.14,51.18,51.13,51.15,33650.0,43.904,43.9383,43.8954,43.9126,33650.0
2020-08-18 13:10:00,51.15,51.17,51.11,51.13,44854.0,43.9126,43.9297,43.8782,43.8954,44854.0
2020-08-18 13:20:00,51.14,51.16,51.07,51.09,39258.0,43.904,43.9211,43.8439,43.8611,39258.0
2020-08-18 13:30:00,51.1,51.16,51.07,51.15,40006.0,43.8696,43.9211,43.8439,43.9126,40006.0
2020-08-18 13:40:00,51.15,51.17,51.11,51.16,63477.0,43.9126,43.9297,43.8782,43.9211,63477.0
2020-08-18 13:50:00,51.16,51.18,51.11,51.14,47244.0,43.9211,43.9383,43.8782,43.904,47244.0
2020-08-18 14:00:00,51.14,51.17,51.05,51.08,68302.0,43.904,43.9297,43.8267,43.8525,68302.0
2020-08-18 14:10:00,51.08,51.11,51.05,51.05,65785.0,43.8525,43.8782,43.8267,43.8267,65785.0
2020-08-18 14:20:00,51.05,51.1,51.04,51.07,38069.0,43.8267,43.8696,43.8181,43.8439,38069.0
2020-08-18 14:30:00,51.07,51.07,50.99,51.0,69828.0,43.8439,43.8439,43.7752,43.7838,69828.0
2020-08-18 14:40:00,51.01,51.05,50.99,51.02,59263.0,43.7924,43.8267,43.7752,43.801,59263.0
2020-08-18 14:50:00,51.02,51.07,51.01,51.05,45710.0,43.801,43.8439,43.7924,43.8267,45710.0
2020-08-18 15:00:00,51.05,51.06,50.99,51.0,75478.0,43.8267,43.8353,43.7752,43.7838,75478.0
2020-08-18 15:10:00,51.0,51.03,50.92,50.96,162449.0,43.7838,43.8095,43.7151,43.7494,162449.0
2020-08-18 15:20:00,50.95,51.01,50.92,51.0,142121.0,43.7409,43.7924,43.7151,43.7838,142121.0
2020-08-18 15:30:00,51.0,51.06,50.98,51.03,129176.0,43.7838,43.8353,43.7666,43.8095,129176.0
2020-08-18 15:40:00,51.03,51.03,50.98,51.01,164358.0,43.8095,43.8095,43.7666,43.7924,164358.0
2020-08-18 15:50:00,51.0,51.01,50.85,50.93,535533.0,43.7838,43.7924,43.655,43.7237,535533.0
2020-08-19 09:30:00,51.19,51.39,51.14,51.37,370593.0,43.9469,44.1186,43.904,44.1014,370593.0
2020-08-19 09:40:00,51.37,51.73,51.31,51.68,249690.0,44.1014,44.4105,44.0499,44.3676,249690.0
2020-08-19 09:50:00,51.68,52.03,51.67,51.89,271952.0,44.3676,44.668,44.359,44.5479,271952.0
2020-08-19 10:00:00,51.89,52.03,51.66,51.7,210861.0,44.5479,44.668,44.3504,44.3847,210861.0
2020-08-19 10:10:00,51.7,51.8,51.59,51.62,220805.0,44.3847,44.4706,44.2903,44.3161,220805.0
2020-08-19 10:20:00,51.63,51.84,51.6,51.7,123321.0,44.3246,44.5049,44.2989,44.3847,123321.0
2020-08-19 10:30:00,51.7,51.75,51.68,51.71,86393.0,44.3847,44.4277,44.3676,44.3933,86393.0
2020-08-19 10:40:00,51.71,51.79,51.7,51.78,86514.0,44.3933,44.462,44.3847,44.4534,86514.0
2020-08-19 10:50:00,51.77,51.85,51.72,51.83,79075.0,44.4448,44.5135,44.4019,44.4963,79075.0
2020-08-19 11:00:00,51.82,51.82,51.72,51.79,71389.0,44.4878,44.4878,44.4019,44.462,71389.0
2020-08-19 11:10:00,51.79,51.85,51.71,51.72,58632.0,44.462,44.5135,44.3933,44.4019,58632.0
2020-08-19 11:20:00,51.71,51.75,51.68,51.73,83325.0,44.3933,44.4277,44.3676,44.4105,83325.0
2020-08-19 11:30:00,51.73,51.81,51.69,51.8,131660.0,44.4105,44.4792,44.3762,44.4706,131660.0
2020-08-19 11:40:00,51.81,51.9,51.8,51.85,65503.0,44.4792,44.5564,44.4706,44.5135,65503.0
2020-08-19 11:50:00,51.85,51.87,51.78,51.8,67296.0,44.5135,44.5307,44.4534,44.4706,67296.0
2020-08-19 12:00:00,51.81,51.81,51.63,51.65,101067.0,44.4792,44.4792,44.3246,44.3418,101067.0
2020-08-19 12:10:00,51.65,51.66,51.54,51.56,54882.0,44.3418,44.3504,44.2474,44.2646,54882.0
2020-08-19 12:20:00,51.56,51.62,51.53,51.6,35215.0,44.2646,44.3161,44.2388,44.2989,35215.0
2020-08-19 12:30:00,51.6,51.61,51.53,51.53,26982.0,44.2989,44.3075,44.2388,44.2388,26982.0
2020-08-19 12:40:00,51.54,51.54,51.4,51.41,39629.0,44.2474,44.2474,44.1272,44.1358,39629.0
2020-08-19 12:50:00,51.41,51.42,51.39,51.41,48111.0,44.1358,44.1444,44.1186,44.1358,48111.0
2020-08-19 13:00:00,51.41,51.55,51.39,51.55,91951.0,44.1358,44.256,44.1186,44.256,91951.0
2020-08-19 13:10:00,51.54,51.61,51.53,51.57,59629.0,44.2474,44.3075,44.2388,44.2731,59629.0
2020-08-19 13:20:00,51.57,51.58,51.47,51.5,81673.0,44.2731,44.2817,44.1873,44.213,81673.0
2020-08-19 13:30:00,51.49,51.52,51.45,51.51,70864.0,44.2045,44.2302,44.1701,44.2216,70864.0
2020-08-19 13:40:00,51.5,51.55,51.5,51.54,134903.0,44.213,44.256,44.213,44.2474,134903.0
2020-08-19 13:50:00,51.53,51.57,51.5,51.55,62244.0,44.2388,44.2731,44.213,44.256,62244.0
2020-08-19 14:00:00,51.56,51.61,51.52,51.6,115887.0,44.2646,44.3075,44.2302,44.2989,115887.0
2020-08-19 14:10:00,51.6,51.6,51.46,51.52,60256.0,44.2989,44.2989,44.1787,44.2302,60256.0
2020-08-19 14:20:00,51.52,51.69,51.51,51.54,165444.0,44.2302,44.3762,44.2216,44.2474,165444.0
2020-08-19 14:30:00,51.54,51.56,51.44,51.49,82865.0,44.2474,44.2646,44.1615,44.2045,82865.0
2020-08-19 14:40:00,51.48,51.59,51.48,51.55,47412.0,44.1959,44.2903,44.1959,44.256,47412.0
2020-08-19 14:50:00,51.55,51.6,51.51,51.55,83972.0,44.256,44.2989,44.2216,44.256,83972.0
2020-08-19 15:00:00,51.54,51.67,51.52,51.63,76482.0,44.2474,44.359,44.2302,44.3246,76482.0
2020-08-19 15:10:00,51.63,51.66,51.55,51.55,61057.0,44.3246,44.3504,44.256,44.256,61057.0
2020-08-19 15:20:00,51.55,51.57,51.42,51.45,110757.0,44.256,44.2731,44.1444,44.1701,110757.0
2020-08-19 15:30:00,51.45,51.46,51.33,51.35,196874.0,44.1701,44.1787,44.0671,44.0843,196874.0
2020-08-19 15:40:00,51.35,51.41,51.18,51.22,188447.0,44.0843,44.1358,43.9383,43.9727,188447.0
2020-08-19 15:50:00,51.22,51.41,51.15,51.38,434288.0,43.9727,44.1358,43.9126,44.11,434288.0
2020-08-20 09:30:00,50.73,50.91,50.66,50.84,179932.0,43.552,43.7065,43.4919,43.6464,179932.0
2020-08-20 09:40:00,50.84,50.86,50.68,50.68,89052.0,43.6464,43.6636,43.5091,43.5091,89052.0
2020-08-20 09:50:00,50.7,50.91,50.67,50.75,107106.0,43.5262,43.7065,43.5005,43.5692,107106.0
2020-08-20 10:00:00,50.75,50.78,50.61,50.74,118748.0,43.5692,43.5949,43.449,43.5606,118748.0
2020-08-20 10:10:00,50.75,51.03,50.74,51.02,103591.0,43.5692,43.8095,43.5606,43.801,103591.0
2020-08-20 10:20:00,51.02,51.07,50.8,50.82,82893.0,43.801,43.8439,43.6121,43.6293,82893.0
2020-08-20 10:30:00,50.81,50.84,50.66,50.67,92126.0,43.6207,43.6464,43.4919,43.5005,92126.0
2020-08-20 10:40:00,50.66,50.77,50.61,50.77,66118.0,43.4919,43.5863,43.449,43.5863,66118.0
2020-08-20 10:50:00,50.76,50.8,50.6,50.61,59794.0,43.5777,43.6121,43.4404,43.449,59794.0
2020-08-20 11:00:00,50.61,50.67,50.55,50.55,45622.0,43.449,43.5005,43.3975,43.3975,45622.0
2020-08-20 11:10:00,50.57,50.65,50.54,50.57,81925.0,43.4146,43.4833,43.3889,43.4146,81925.0
2020-08-20 11:20:00,50.55,50.65,50.53,50.6,122666.0,43.3975,43.4833,43.3803,43.4404,122666.0
2020-08-20 11:30:00,50.6,50.73,50.49,50.71,113628.0,43.4404,43.552,43.346,43.5348,113628.0
2020-08-20 11:40:00,50.72,50.85,50.71,50.71,158796.0,43.5434,43.655,43.5348,43.5348,158796.0
2020-08-20 11:50:00,50.71,50.87,50.66,50.87,103413.0,43.5348,43.6722,43.4919,43.6722,103413.0
2020-08-20 12:00:00,50.86,50.99,50.83,50.98,96344.0,43.6636,43.7752,43.6378,43.7666,96344.0
2020-08-20 12:10:00,50.98,50.99,50.93,50.98,93323.0,43.7666,43.7752,43.7237,43.7666,93323.0
2020-08-20 12:20:00,50.98,50.98,50.85,50.87,67325.0,43.7666,43.7666,43.655,43.6722,67325.0
2020-08-20 12:30:00,50.86,50.88,50.83,50.86,51672.0,43.6636,43.6808,43.6378,43.6636,51672.0
2020-08-20 12:40:00,50.86,50.92,50.85,50.91,38900.0,43.6636,43.7151,43.655,43.7065,38900.0
2020-08-20 12:50:00,50.92,50.97,50.84,50.88,59600.0,43.7151,43.758,43.6464,43.6808,59600.0
2020-08-20 13:00:00,50.89,51.02,50.83,50.86,80310.0,43.6894,43.801,43.6378,43.6636,80310.0
2020-08-20 13:10:00,50.86,50.88,50.8,50.82,47674.0,43.6636,43.6808,43.6121,43.6293,47674.0
2020-08-20 13:20:00,50.82,50.88,50.81,50.84,44848.0,43.6293,43.6808,43.6207,43.6464,44848.0
2020-08-20 13:30:00,50.83,50.95,50.83,50.95,71038.0,43.6378,43.7409,43.6378,43.7409,71038.0
2020-08-20 13:40:00,50.95,50.95,50.85,50.88,47795.0,43.7409,43.7409,43.655,43.6808,47795.0
2020-08-20 13:50:00,50.88,50.88,50.77,50.82,72125.0,43.6808,43.6808,43.5863,43.6293,72125.0
2020-08-20 14:00:00,50.82,50.89,50.81,50.85,70209.0,43.6293,43.6894,43.6207,43.655,70209.0
2020-08-20 14:10:00,50.85,50.92,50.81,50.84,100930.0,43.655,43.7151,43.6207,43.6464,100930.0
2020-08-20 14:20:00,50.84,50.88,50.71,50.75,166038.0,43.6464,43.6808,43.5348,43.5692,166038.0
2020-08-20 14:30:00,50.76,50.84,50.75,50.82,52971.0,43.5777,43.6464,43.5692,43.6293,52971.0
2020-08-20 14:40:00,50.82,50.85,50.79,50.82,61640.0,43.6293,43.655,43.6035,43.6293,61640.0
2020-08-20 14:50:00,50.82,50.87,50.81,50.83,96504.0,43.6293,43.6722,43.6207,43.6378,96504.0
2020-08-20 15:00:00,50.83,50.91,50.82,50.83,137959.0,43.6378,43.7065,43.6293,43.6378,137959.0
2020-08-20 15:10:00,50.83,50.84,50.66,50.66,98767.0,43.6378,43.6464,43.4919,43.4919,98767.0
2020-08-20 15:20:00,50.67,50.71,50.63,50.68,112651.0,43.5005,43.5348,43.4661,43.5091,112651.0
2020-08-20 15:30:00,50.67,50.71,50.63,50.71,80999.0,43.5005,43.5348,43.4661,43.5348,80999.0
2020-08-20 15:40:00,50.7,50.89,50.7,50.84,244641.0,43.5262,43.6894,43.5262,43.6464,244641.0
2020-08-20 15:50:00,50.83,50.83,50.73,50.8,466262.0,43.6378,43.6378,43.552,43.6121,466262.0
2020-08-21 09:30:00,50.59,51.09,50.5,51.08,369302.0,43.4318,43.8611,43.3545,43.8525,369302.0
2020-08-21 09:40:00,51.08,51.29,50.9,51.27,247375.0,43.8525,44.0328,43.6979,44.0156,247375.0
2020-08-21 09:50:00,51.27,51.42,51.17,51.19,192138.0,44.0156,44.1444,43.9297,43.9469,192138.0
2020-08-21 10:00:00,51.19,51.32,51.13,51.29,189249.0,43.9469,44.0585,43.8954,44.0328,189249.0
2020-08-21 10:10:00,51.28,51.31,51.17,51.2,127952.0,44.0242,44.0499,43.9297,43.9555,127952.0
2020-08-21 10:20:00,51.2,51.21,50.96,51.01,73790.0,43.9555,43.9641,43.7494,43.7924,73790.0
2020-08-21 10:30:00,51.02,51.06,50.92,51.02,93199.0,43.801,43.8353,43.7151,43.801,93199.0
2020-08-21 10:40:00,51.02,51.07,50.9,50.97,80658.0,43.801,43.8439,43.6979,43.758,80658.0
2020-08-21 10:50:00,50.97,51.05,50.93,50.98,86872.0,43.758,43.8267,43.7237,43.7666,86872.0
2020-08-21 11:00:00,50.99,51.09,50.92,51.09,87286.0,43.7752,43.8611,43.7151,43.8611,87286.0
2020-08-21 11:10:00,51.09,51.16,50.92,50.94,62940.0,43.8611,43.9211,43.7151,43.7323,62940.0
2020-08-21 11:20:00,50.95,51.02,50.93,50.95,83537.0,43.7409,43.801,43.7237,43.7409,83537.0
2020-08-21 11:30:00,50.95,51.07,50.92,51.06,72728.0,43.7409,43.8439,43.7151,43.8353,72728.0
2020-08-21 11:40:00,51.05,51.06,50.91,50.93,48018.0,43.8267,43.8353,43.7065,43.7237,48018.0
2020-08-21 11:50:00,50.93,51.02,50.92,50.98,73858.0,43.7237,43.801,43.7151,43.7666,73858.0
2020-08-21 12:00:00,50.97,51.04,50.92,51.02,55999.0,43.758,43.8181,43.7151,43.801,55999.0
2020-08-21 12:10:00,51.02,51.09,51.0,51.04,77128.0,43.801,43.8611,43.7838,43.8181,77128.0
2020-08-21 12:20:00,51.04,51.04,50.96,50.96,48022.0,43.8181,43.8181,43.7494,43.7494,48022.0
2020-08-21 12:30:00,50.96,51.04,50.96,51.03,62258.0,43.7494,43.8181,43.7494,43.8095,62258.0
2020-08-21 12:40:00,51.03,51.03,50.99,51.0,38566.0,43.8095,43.8095,43.7752,43.7838,38566.0
2020-08-21 12:50:00,51.0,51.01,50.94,50.95,92901.0,43.7838,43.7924,43.7323,43.7409,92901.0
2020-08-21 13:00:00,50.96,51.04,50.93,51.01,52494.0,43.7494,43.8181,43.7237,43.7924,52494.0
2020-08-21 13:10:00,51.01,51.05,50.96,50.99,65704.0,43.7924,43.8267,43.7494,43.7752,65704.0
2020-08-21 13:20:00,50.99,51.04,50.94,51.0,53180.0,43.7752,43.8181,43.7323,43.7838,53180.0
2020-08-21 13:30:00,51.0,51.04,50.97,51.02,150626.0,43.7838,43.8181,43.758,43.801,150626.0
2020-08-21 13:40:00,51.02,51.12,50.98,51.11,46301.0,43.801,43.8868,43.7666,43.8782,46301.0
2020-08-21 13:50:00,51.11,51.12,51.06,51.07,36679.0,43.8782,43.8868,43.8353,43.8439,36679.0
2020-08-21 14:00:00,51.07,51.09,51.02,51.04,41772.0,43.8439,43.8611,43.801,43.8181,41772.0
2020-08-21 14:10:00,51.04,51.1,51.03,51.08,55567.0,43.8181,43.8696,43.8095,43.8525,55567.0
2020-08-21 14:20:00,51.08,51.22,51.07,51.14,97185.0,43.8525,43.9727,43.8439,43.904,97185.0
2020-08-21 14:30:00,51.15,51.2,51.13,51.2,57473.0,43.9126,43.9555,43.8954,43.9555,57473.0
2020-08-21 14:40:00,51.19,51.2,51.05,51.1,94005.0,43.9469,43.9555,43.8267,43.8696,94005.0
2020-08-21 14:50:00,51.11,51.15,51.07,51.07,68767.0,43.8782,43.9126,43.8439,43.8439,68767.0
2020-08-21 15:00:00,51.08,51.13,51.06,51.11,99075.0,43.8525,43.8954,43.8353,43.8782,99075.0
2020-08-21 15:10:00,51.12,51.12,51.07,51.1,137009.0,43.8868,43.8868,43.8439,43.8696,137009.0
2020-08-21 15:20:00,51.11,51.11,51.02,51.03,127460.0,43.8782,43.8782,43.801,43.8095,127460.0
2020-08-21 15:30:00,51.04,51.04,50.95,50.95,101252.0,43.8181,43.8181,43.7409,43.7409,101252.0
2020-08-21 15:40:00,50.96,51.14,50.95,51.08,235589.0,43.7494,43.904,43.7409,43.8525,235589.0
2020-08-21 15:50:00,51.07,51.15,51.02,51.11,643617.0,43.8439,43.9126,43.801,43.8782,643617.0
2020-08-24 09:30:00,51.31,51.5,51.16,51.26,240190.0,44.0499,44.213,43.9211,44.007,240190.0
2020-08-24 09:40:00,51.26,51.41,51.21,51.3,133698.0,44.007,44.1358,43.9641,44.0413,133698.0
2020-08-24 09:50:00,51.3,51.55,51.26,51.55,138817.0,44.0413,44.256,44.007,44.256,138817.0
2020-08-24 10:00:00,51.55,51.85,51.47,51.82,155265.0,44.256,44.5135,44.1873,44.4878,155265.0
2020-08-24 10:10:00,51.82,51.89,51.67,51.84,125734.0,44.4878,44.5479,44.359,44.5049,125734.0
2020-08-24 10:20:00,51.84,51.86,51.74,51.81,75905.0,44.5049,44.5221,44.4191,44.4792,75905.0
2020-08-24 10:30:00,51.82,51.94,51.78,51.88,104933.0,44.4878,44.5908,44.4534,44.5393,104933.0
2020-08-24 10:40:00,51.88,51.92,51.7,51.8,85582.0,44.5393,44.5736,44.3847,44.4706,85582.0
2020-08-24 10:50:00,51.8,51.86,51.75,51.81,87146.0,44.4706,44.5221,44.4277,44.4792,87146.0
2020-08-24 11:00:00,51.81,51.81,51.68,51.7,89641.0,44.4792,44.4792,44.3676,44.3847,89641.0
2020-08-24 11:10:00,51.7,51.77,51.65,51.77,43975.0,44.3847,44.4448,44.3418,44.4448,43975.0
2020-08-24 11:20:00,51.77,51.9,51.74,51.86,79534.0,44.4448,44.5564,44.4191,44.5221,79534.0
2020-08-24 11:30:00,51.85,52.02,51.84,51.96,127824.0,44.5135,44.6595,44.5049,44.608,127824.0
2020-08-24 11:40:00,51.96,51.99,51.87,51.96,88863.0,44.608,44.6337,44.5307,44.608,88863.0
2020-08-24 11:50:00,51.96,51.99,51.8,51.81,79610.0,44.608,44.6337,44.4706,44.4792,79610.0
2020-08-24 12:00:00,51.8,51.88,51.78,51.78,113770.0,44.4706,44.5393,44.4534,44.4534,113770.0
2020-08-24 12:10:00,51.78,51.84,51.77,51.83,52619.0,44.4534,44.5049,44.4448,44.4963,52619.0
2020-08-24 12:20:00,51.83,51.89,51.81,51.83,87519.0,44.4963,44.5479,44.4792,44.4963,87519.0
2020-08-24 12:30:00,51.82,51.87,51.76,51.79,70231.0,44.4878,44.5307,44.4363,44.462,70231.0
2020-08-24 12:40:00,51.79,51.86,51.78,51.85,53721.0,44.462,44.5221,44.4534,44.5135,53721.0
2020-08-24 12:50:00,51.83,51.95,51.83,51.91,82593.0,44.4963,44.5994,44.4963,44.565,82593.0
2020-08-24 13:00:00,51.91,51.95,51.82,51.83,58761.0,44.565,44.5994,44.4878,44.4963,58761.0
2020-08-24 13:10:00,51.83,51.83,51.73,51.77,89993.0,44.4963,44.4963,44.4105,44.4448,89993.0
2020-08-24 13:20:00,51.77,51.93,51.76,51.91,92062.0,44.4448,44.5822,44.4363,44.565,92062.0
2020-08-24 13:30:00,51.91,51.97,51.82,51.88,163243.0,44.565,44.6165,44.4878,44.5393,163243.0
2020-08-24 13:40:00,51.87,51.92,51.84,51.86,122638.0,44.5307,44.5736,44.5049,44.5221,122638.0
2020-08-24 13:50:00,51.87,51.94,51.84,51.89,321150.0,44.5307,44.5908,44.5049,44.5479,321150.0
2020-08-24 14:00:00,51.89,52.02,51.88,51.98,344817.0,44.5479,44.6595,44.5393,44.6251,344817.0
2020-08-24 14:10:00,51.99,52.08,51.98,52.02,120204.0,44.6337,44.711,44.6251,44.6595,120204.0
2020-08-24 14:20:00,52.02,52.15,52.01,52.14,134957.0,44.6595,44.7711,44.6509,44.7625,134957.0
2020-08-24 14:30:00,52.14,52.14,52.06,52.08,112774.0,44.7625,44.7625,44.6938,44.711,112774.0
2020-08-24 14:40:00,52.07,52.19,52.06,52.15,165166.0,44.7024,44.8054,44.6938,44.7711,165166.0
2020-08-24 14:50:00,52.15,52.22,52.1,52.2,131331.0,44.7711,44.8312,44.7281,44.814,131331.0
2020-08-24 15:00:00,52.2,52.21,52.08,52.15,127203.0,44.814,44.8226,44.711,44.7711,127203.0
2020-08-24 15:10:00,52.15,52.19,52.12,52.18,172514.0,44.7711,44.8054,44.7453,44.7968,172514.0
2020-08-24 15:20:00,52.18,52.24,52.17,52.21,158608.0,44.7968,44.8483,44.7882,44.8226,158608.0
2020-08-24 15:30:00,52.21,52.28,52.19,52.27,178843.0,44.8226,44.8827,44.8054,44.8741,178843.0
2020-08-24 15:40:00,52.26,52.38,52.26,52.31,319207.0,44.8655,44.9685,44.8655,44.9084,319207.0
2020-08-24 15:50:00,52.32,52.47,52.32,52.37,1064687.0,44.917,45.0458,44.917,44.9599,1064687.0
2020-08-25 09:30:00,52.81,52.89,52.31,52.36,311391.0,45.3377,45.4064,44.9084,44.9514,311391.0
2020-08-25 09:40:00,52.33,52.47,52.22,52.45,153694.0,44.9256,45.0458,44.8312,45.0286,153694.0
2020-08-25 09:50:00,52.45,52.47,52.35,52.43,119188.0,45.0286,45.0458,44.9428,45.0115,119188.0
2020-08-25 10:00:00,52.44,52.47,52.2,52.24,145522.0,45.02,45.0458,44.814,44.8483,145522.0
2020-08-25 10:10:00,52.23,52.26,52.12,52.19,74366.0,44.8398,44.8655,44.7453,44.8054,74366.0
2020-08-25 10:20:00,52.18,52.31,52.14,52.16,83507.0,44.7968,44.9084,44.7625,44.7797,83507.0
2020-08-25 10:30:00,52.15,52.17,51.99,52.04,152490.0,44.7711,44.7882,44.6337,44.6766,152490.0
2020-08-25 10:40:00,52.04,52.05,51.85,51.91,135914.0,44.6766,44.6852,44.5135,44.565,135914.0
2020-08-25 10:50:00,51.9,51.99,51.89,51.94,66310.0,44.5564,44.6337,44.5479,44.5908,66310.0
2020-08-25 11:00:00,51.94,52.03,51.89,51.97,80237.0,44.5908,44.668,44.5479,44.6165,80237.0
2020-08-25 11:10:00,51.96,51.99,51.89,51.91,74356.0,44.608,44.6337,44.5479,44.565,74356.0
2020-08-25 11:20:00,51.91,52.08,51.9,52.07,85076.0,44.565,44.711,44.5564,44.7024,85076.0
2020-08-25 11:30:00,52.06,52.14,52.04,52.04,84262.0,44.6938,44.7625,44.6766,44.6766,84262.0
2020-08-25 11:40:00,52.04,52.07,51.95,52.04,70447.0,44.6766,44.7024,44.5994,44.6766,70447.0
2020-08-25 11:50:00,52.04,52.1,52.02,52.05,67901.0,44.6766,44.7281,44.6595,44.6852,67901.0
2020-08-25 12:00:00,52.05,52.1,51.99,52.07,94608.0,44.6852,44.7281,44.6337,44.7024,94608.0
2020-08-25 12:10:00,52.07,52.21,52.06,52.21,76391.0,44.7024,44.8226,44.6938,44.8226,76391.0
2020-08-25 12:20:00,52.2,52.27,52.17,52.19,91617.0,44.814,44.8741,44.7882,44.8054,91617.0
2020-08-25 12:30:00,52.2,52.25,52.17,52.23,40262.0,44.814,44.8569,44.7882,44.8398,40262.0
2020-08-25 12:40:00,52.23,52.29,52.18,52.27,50076.0,44.8398,44.8913,44.7968,44.8741,50076.0
2020-08-25 12:50:00,52.27,52.34,52.23,52.3,138272.0,44.8741,44.9342,44.8398,44.8998,138272.0
2020-08-25 13:00:00,52.3,52.39,52.28,52.39,121549.0,44.8998,44.9771,44.8827,44.9771,121549.0
2020-08-25 13:10:00,52.38,52.4,52.29,52.37,196748.0,44.9685,44.9857,44.8913,44.9599,196748.0
2020-08-25 13:20:00,52.36,52.46,52.34,52.41,68527.0,44.9514,45.0372,44.9342,44.9943,68527.0
2020-08-25 13:30:00,52.41,52.51,52.39,52.48,74768.0,44.9943,45.0801,44.9771,45.0544,74768.0
2020-08-25 13:40:00,52.48,52.5,52.42,52.45,77708.0,45.0544,45.0715,45.0029,45.0286,77708.0
2020-08-25 13:50:00,52.45,52.47,52.4,52.41,48824.0,45.0286,45.0458,44.9857,44.9943,48824.0
2020-08-25 14:00:00,52.41,52.45,52.38,52.41,50996.0,44.9943,45.0286,44.9685,44.9943,50996.0
2020-08-25 14:10:00,52.41,52.5,52.37,52.5,370412.0,44.9943,45.0715,44.9599,45.0715,370412.0
2020-08-25 14:20:00,52.5,52.59,52.49,52.52,111492.0,45.0715,45.1488,45.063,45.0887,111492.0
2020-08-25 14:30:00,52.52,52.52,52.49,52.52,83877.0,45.0887,45.0887,45.063,45.0887,83877.0
2020-08-25 14:40:00,52.52,52.53,52.19,52.22,315999.0,45.0887,45.0973,44.8054,44.8312,315999.0
2020-08-25 14:50:00,52.21,52.21,52.05,52.05,194469.0,44.8226,44.8226,44.6852,44.6852,194469.0
2020-08-25 15:00:00,52.06,52.06,51.95,51.98,231747.0,44.6938,44.6938,44.5994,44.6251,231747.0
2020-08-25 15:10:00,51.98,52.01,51.95,52.0,180366.0,44.6251,44.6509,44.5994,44.6423,180366.0
2020-08-25 15:20:00,52.0,52.01,51.94,51.98,206224.0,44.6423,44.6509,44.5908,44.6251,206224.0
2020-08-25 15:30:00,51.98,52.02,51.94,52.0,230202.0,44.6251,44.6595,44.5908,44.6423,230202.0
2020-08-25 15:40:00,51.99,52.06,51.95,52.05,277848.0,44.6337,44.6938,44.5994,44.6852,277848.0
2020-08-25 15:50:00,52.05,52.08,51.92,52.04,923966.0,44.6852,44.711,44.5736,44.6766,923966.0
2020-08-26 09:30:00,51.99,52.05,51.67,51.77,257592.0,44.6337,44.6852,44.359,44.4448,257592.0
2020-08-26 09:40:00,51.77,51.83,51.61,51.77,115923.0,44.4448,44.4963,44.3075,44.4448,115923.0
2020-08-26 09:50:00,51.77,51.94,51.74,51.9,78890.0,44.4448,44.5908,44.4191,44.5564,78890.0
2020-08-26 10:00:00,51.9,51.96,51.81,51.96,77653.0,44.5564,44.608,44.4792,44.608,77653.0
2020-08-26 10:10:00,51.96,52.09,51.93,51.93,56484.0,44.608,44.7196,44.5822,44.5822,56484.0
2020-08-26 10:20:00,51.93,51.95,51.71,51.83,103010.0,44.5822,44.5994,44.3933,44.4963,103010.0
2020-08-26 10:30:00,51.83,51.93,51.81,51.86,55554.0,44.4963,44.5822,44.4792,44.5221,55554.0
2020-08-26 10:40:00,51.85,52.11,51.84,52.01,96823.0,44.5135,44.7367,44.5049,44.6509,96823.0
2020-08-26 10:50:00,52.01,52.08,51.96,52.05,115137.0,44.6509,44.711,44.608,44.6852,115137.0
2020-08-26 11:00:00,52.04,52.07,51.93,51.96,63844.0,44.6766,44.7024,44.5822,44.608,63844.0
2020-08-26 11:10:00,51.96,52.08,51.94,51.95,55331.0,44.608,44.711,44.5908,44.5994,55331.0
2020-08-26 11:20:00,51.96,51.99,51.93,51.97,38358.0,44.608,44.6337,44.5822,44.6165,38358.0
2020-08-26 11:30:00,51.96,51.96,51.81,51.85,55721.0,44.608,44.608,44.4792,44.5135,55721.0
2020-08-26 11:40:00,51.84,51.89,51.83,51.86,65864.0,44.5049,44.5479,44.4963,44.5221,65864.0
2020-08-26 11:50:00,51.87,51.87,51.8,51.86,44266.0,44.5307,44.5307,44.4706,44.5221,44266.0
2020-08-26 12:00:00,51.86,51.96,51.86,51.95,101260.0,44.5221,44.608,44.5221,44.5994,101260.0
2020-08-26 12:10:00,51.94,52.0,51.93,51.98,75158.0,44.5908,44.6423,44.5822,44.6251,75158.0
2020-08-26 12:20:00,51.98,52.0,51.95,51.96,57453.0,44.6251,44.6423,44.5994,44.608,57453.0
2020-08-26 12:30:00,51.95,51.96,51.87,51.91,49969.0,44.5994,44.608,44.5307,44.565,49969.0
2020-08-26 12:40:00,51.91,52.0,51.9,51.98,63494.0,44.565,44.6423,44.5564,44.6251,63494.0
2020-08-26 12:50:00,51.98,52.0,51.96,52.0,45398.0,44.6251,44.6423,44.608,44.6423,45398.0
2020-08-26 13:00:00,51.99,52.0,51.96,51.98,41334.0,44.6337,44.6423,44.608,44.6251,41334.0
2020-08-26 13:10:00,51.99,52.0,51.91,51.91,38956.0,44.6337,44.6423,44.565,44.565,38956.0
2020-08-26 13:20:00,51.91,51.91,51.84,51.84,45302.0,44.565,44.565,44.5049,44.5049,45302.0
2020-08-26 13:30:00,51.84,51.93,51.84,51.93,37679.0,44.5049,44.5822,44.5049,44.5822,37679.0
2020-08-26 13:40:00,51.93,51.93,51.86,51.87,50776.0,44.5822,44.5822,44.5221,44.5307,50776.0
2020-08-26 13:50:00,51.88,51.9,51.84,51.87,68131.0,44.5393,44.5564,44.5049,44.5307,68131.0
2020-08-26 14:00:00,51.87,51.87,51.82,51.84,105022.0,44.5307,44.5307,44.4878,44.5049,105022.0
2020-08-26 14:10:00,51.84,51.88,51.84,51.87,152690.0,44.5049,44.5393,44.5049,44.5307,152690.0
2020-08-26 14:20:00,51.87,51.91,51.86,51.9,150630.0,44.5307,44.565,44.5221,44.5564,150630.0
2020-08-26 14:30:00,51.9,51.92,51.86,51.88,109943.0,44.5564,44.5736,44.5221,44.5393,109943.0
2020-08-26 14:40:00,51.87,51.9,51.82,51.85,77696.0,44.5307,44.5564,44.4878,44.5135,77696.0
2020-08-26 14:50:00,51.85,51.88,51.8,51.81,96220.0,44.5135,44.5393,44.4706,44.4792,96220.0
2020-08-26 15:00:00,51.8,51.87,51.77,51.84,106363.0,44.4706,44.5307,44.4448,44.5049,106363.0
2020-08-26 15:10:00,51.85,51.89,51.81,51.89,172399.0,44.5135,44.5479,44.4792,44.5479,172399.0
2020-08-26 15:20:00,51.89,51.9,51.87,51.89,85322.0,44.5479,44.5564,44.5307,44.5479,85322.0
2020-08-26 15:30:00,51.89,51.91,51.82,51.9,172673.0,44.5479,44.565,44.4878,44.5564,172673.0
2020-08-26 15:40:00,51.9,51.93,51.88,51.89,261870.0,44.5564,44.5822,44.5393,44.5479,261870.0
2020-08-26 15:50:00,51.9,51.93,51.7,51.71,937187.0,44.5564,44.5822,44.3847,44.3933,937187.0
2020-08-27 09:30:00,51.76,52.02,51.68,51.93,340700.0,44.4363,44.6595,44.3676,44.5822,340700.0
2020-08-27 09:40:00,51.94,52.13,51.91,52.09,309431.0,44.5908,44.7539,44.565,44.7196,309431.0
2020-08-27 09:50:00,52.08,52.36,52.08,52.36,202063.0,44.711,44.9514,44.711,44.9514,202063.0
2020-08-27 10:00:00,52.36,52.59,52.23,52.28,305290.0,44.9514,45.1488,44.8398,44.8827,305290.0
2020-08-27 10:10:00,52.27,52.32,52.05,52.22,203381.0,44.8741,44.917,44.6852,44.8312,203381.0
2020-08-27 10:20:00,52.22,52.29,52.13,52.13,112681.0,44.8312,44.8913,44.7539,44.7539,112681.0
2020-08-27 10:30:00,52.13,52.28,52.09,52.18,129598.0,44.7539,44.8827,44.7196,44.7968,129598.0
2020-08-27 10:40:00,52.18,52.34,52.08,52.33,145149.0,44.7968,44.9342,44.711,44.9256,145149.0
2020-08-27 10:50:00,52.32,52.67,52.29,52.66,255070.0,44.917,45.2175,44.8913,45.2089,255070.0
2020-08-27 11:00:00,52.67,52.69,52.31,52.35,201695.0,45.2175,45.2347,44.9084,44.9428,201695.0
2020-08-27 11:10:00,52.35,52.42,52.28,52.4,90421.0,44.9428,45.0029,44.8827,44.9857,90421.0
2020-08-27 11:20:00,52.39,52.46,52.34,52.43,89285.0,44.9771,45.0372,44.9342,45.0115,89285.0
2020-08-27 11:30:00,52.44,52.53,52.37,52.48,82206.0,45.02,45.0973,44.9599,45.0544,82206.0
2020-08-27 11:40:00,52.48,52.51,52.45,52.46,75262.0,45.0544,45.0801,45.0286,45.0372,75262.0
2020-08-27 11:50:00,52.47,52.58,52.44,52.55,78268.0,45.0458,45.1402,45.02,45.1145,78268.0
2020-08-27 12:00:00,52.55,52.65,52.44,52.64,198640.0,45.1145,45.2003,45.02,45.1917,198640.0
2020-08-27 12:10:00,52.63,52.64,52.48,52.5,129512.0,45.1832,45.1917,45.0544,45.0715,129512.0
2020-08-27 12:20:00,52.5,52.52,52.43,52.44,103246.0,45.0715,45.0887,45.0115,45.02,103246.0
2020-08-27 12:30:00,52.45,52.52,52.39,52.45,107483.0,45.0286,45.0887,44.9771,45.0286,107483.0
2020-08-27 12:40:00,52.45,52.47,52.36,52.44,116760.0,45.0286,45.0458,44.9514,45.02,116760.0
2020-08-27 12:50:00,52.45,52.52,52.41,52.5,162010.0,45.0286,45.0887,44.9943,45.0715,162010.0
2020-08-27 13:00:00,52.49,52.54,52.39,52.53,142559.0,45.063,45.1059,44.9771,45.0973,142559.0
2020-08-27 13:10:00,52.52,52.72,52.5,52.72,123202.0,45.0887,45.2604,45.0715,45.2604,123202.0
2020-08-27 13:20:00,52.73,52.77,52.67,52.68,67637.0,45.269,45.3033,45.2175,45.2261,67637.0
2020-08-27 13:30:00,52.69,52.74,52.64,52.73,79939.0,45.2347,45.2776,45.1917,45.269,79939.0
2020-08-27 13:40:00,52.72,52.77,52.67,52.69,46404.0,45.2604,45.3033,45.2175,45.2347,46404.0
2020-08-27 13:50:00,52.68,52.72,52.6,52.7,56778.0,45.2261,45.2604,45.1574,45.2432,56778.0
2020-08-27 14:00:00,52.69,52.81,52.68,52.72,77391.0,45.2347,45.3377,45.2261,45.2604,77391.0
2020-08-27 14:10:00,52.73,52.77,52.68,52.7,68925.0,45.269,45.3033,45.2261,45.2432,68925.0
2020-08-27 14:20:00,52.7,52.8,52.68,52.77,267118.0,45.2432,45.3291,45.2261,45.3033,267118.0
2020-08-27 14:30:00,52.76,52.77,52.7,52.71,203963.0,45.2948,45.3033,45.2432,45.2518,203963.0
2020-08-27 14:40:00,52.72,52.74,52.64,52.74,155292.0,45.2604,45.2776,45.1917,45.2776,155292.0
2020-08-27 14:50:00,52.75,52.77,52.69,52.73,149178.0,45.2862,45.3033,45.2347,45.269,149178.0
2020-08-27 15:00:00,52.73,52.87,52.7,52.82,329767.0,45.269,45.3892,45.2432,45.3463,329767.0
2020-08-27 15:10:00,52.83,52.86,52.72,52.76,128973.0,45.3549,45.3806,45.2604,45.2948,128973.0
2020-08-27 15:20:00,52.76,52.79,52.69,52.73,116070.0,45.2948,45.3205,45.2347,45.269,116070.0
2020-08-27 15:30:00,52.73,52.77,52.69,52.71,158887.0,45.269,45.3033,45.2347,45.2518,158887.0
2020-08-27 15:40:00,52.71,52.74,52.61,52.66,245543.0,45.2518,45.2776,45.166,45.2089,245543.0
2020-08-27 15:50:00,52.67,52.72,52.48,52.61,696617.0,45.2175,45.2604,45.0544,45.166,696617.0
2020-08-28 09:30:00,53.0,53.0,52.66,52.87,434497.0,45.5008,45.5008,45.2089,45.3892,434497.0
2020-08-28 09:40:00,52.87,52.88,52.66,52.74,165544.0,45.3892,45.3978,45.2089,45.2776,165544.0
2020-08-28 09:50:00,52.75,52.87,52.59,52.65,145056.0,45.2862,45.3892,45.1488,45.2003,145056.0
2020-08-28 10:00:00,52.65,52.71,52.49,52.64,200488.0,45.2003,45.2518,45.063,45.1917,200488.0
2020-08-28 10:10:00,52.64,52.69,52.56,52.65,72021.0,45.1917,45.2347,45.1231,45.2003,72021.0
2020-08-28 10:20:00,52.65,52.65,52.52,52.53,54626.0,45.2003,45.2003,45.0887,45.0973,54626.0
2020-08-28 10:30:00,52.52,52.63,52.46,52.53,79619.0,45.0887,45.1832,45.0372,45.0973,79619.0
2020-08-28 10:40:00,52.53,52.65,52.52,52.64,95847.0,45.0973,45.2003,45.0887,45.1917,95847.0
2020-08-28 10:50:00,52.65,52.66,52.45,52.53,58279.0,45.2003,45.2089,45.0286,45.0973,58279.0
2020-08-28 11:00:00,52.53,52.68,52.51,52.62,134839.0,45.0973,45.2261,45.0801,45.1746,134839.0
2020-08-28 11:10:00,52.61,52.64,52.52,52.53,99596.0,45.166,45.1917,45.0887,45.0973,99596.0
2020-08-28 11:20:00,52.54,52.59,52.5,52.55,118417.0,45.1059,45.1488,45.0715,45.1145,118417.0
2020-08-28 11:30:00,52.55,52.67,52.54,52.63,111335.0,45.1145,45.2175,45.1059,45.1832,111335.0
2020-08-28 11:40:00,52.63,52.71,52.59,52.7,96238.0,45.1832,45.2518,45.1488,45.2432,96238.0
2020-08-28 11:50:00,52.71,52.77,52.69,52.73,75252.0,45.2518,45.3033,45.2347,45.269,75252.0
2020-08-28 12:00:00,52.74,52.84,52.69,52.84,102780.0,45.2776,45.3634,45.2347,45.3634,102780.0
2020-08-28 12:10:00,52.83,52.87,52.78,52.87,90276.0,45.3549,45.3892,45.3119,45.3892,90276.0
2020-08-28 12:20:00,52.88,52.89,52.77,52.82,81810.0,45.3978,45.4064,45.3033,45.3463,81810.0
2020-08-28 12:30:00,52.82,52.83,52.76,52.79,195514.0,45.3463,45.3549,45.2948,45.3205,195514.0
2020-08-28 12:40:00,52.8,52.96,52.79,52.95,157805.0,45.3291,45.4665,45.3205,45.4579,157805.0
2020-08-28 12:50:00,52.95,53.0,52.94,52.99,80147.0,45.4579,45.5008,45.4493,45.4922,80147.0
2020-08-28 13:00:00,52.99,53.0,52.93,52.94,239062.0,45.4922,45.5008,45.4407,45.4493,239062.0
2020-08-28 13:10:00,52.94,53.0,52.91,52.96,112280.0,45.4493,45.5008,45.4235,45.4665,112280.0
2020-08-28 13:20:00,52.96,52.99,52.8,52.84,120276.0,45.4665,45.4922,45.3291,45.3634,120276.0
2020-08-28 13:30:00,52.85,52.91,52.8,52.84,79468.0,45.372,45.4235,45.3291,45.3634,79468.0
2020-08-28 13:40:00,52.84,52.85,52.75,52.76,85327.0,45.3634,45.372,45.2862,45.2948,85327.0
2020-08-28 13:50:00,52.75,52.81,52.71,52.71,108757.0,45.2862,45.3377,45.2518,45.2518,108757.0
2020-08-28 14:00:00,52.71,52.76,52.67,52.7,175543.0,45.2518,45.2948,45.2175,45.2432,175543.0
2020-08-28 14:10:00,52.7,52.77,52.68,52.75,117354.0,45.2432,45.3033,45.2261,45.2862,117354.0
2020-08-28 14:20:00,52.75,52.77,52.64,52.66,89062.0,45.2862,45.3033,45.1917,45.2089,89062.0
2020-08-28 14:30:00,52.65,52.66,52.55,52.57,171317.0,45.2003,45.2089,45.1145,45.1316,171317.0
2020-08-28 14:40:00,52.57,52.57,52.51,52.55,130004.0,45.1316,45.1316,45.0801,45.1145,130004.0
2020-08-28 14:50:00,52.56,52.71,52.52,52.7,174225.0,45.1231,45.2518,45.0887,45.2432,174225.0
2020-08-28 15:00:00,52.7,52.78,52.65,52.76,104525.0,45.2432,45.3119,45.2003,45.2948,104525.0
2020-08-28 15:10:00,52.75,52.83,52.74,52.77,132596.0,45.2862,45.3549,45.2776,45.3033,132596.0
2020-08-28 15:20:00,52.77,52.82,52.74,52.74,111073.0,45.3033,45.3463,45.2776,45.2776,111073.0
2020-08-28 15:30:00,52.73,52.78,52.68,52.75,182687.0,45.269,45.3119,45.2261,45.2862,182687.0
2020-08-28 15:40:00,52.75,52.79,52.7,52.71,380296.0,45.2862,45.3205,45.2432,45.2518,380296.0
2020-08-28 15:50:00,52.71,52.95,52.66,52.88,1164086.0,45.2518,45.4579,45.2089,45.3978,1164086.0
2020-08-31 09:30:00,52.89,52.89,52.44,52.57,396547.0,45.4064,45.4064,45.02,45.1316,396547.0
2020-08-31 09:40:00,52.56,52.58,52.37,52.47,145407.0,45.1231,45.1402,44.9599,45.0458,145407.0
2020-08-31 09:50:00,52.47,52.48,52.28,52.44,139362.0,45.0458,45.0544,44.8827,45.02,139362.0
2020-08-31 10:00:00,52.43,52.56,52.33,52.54,183480.0,45.0115,45.1231,44.9256,45.1059,183480.0
2020-08-31 10:10:00,52.53,52.59,52.37,52.46,88983.0,45.0973,45.1488,44.9599,45.0372,88983.0
2020-08-31 10:20:00,52.44,52.52,52.42,52.47,65678.0,45.02,45.0887,45.0029,45.0458,65678.0
2020-08-31 10:30:00,52.47,52.67,52.47,52.66,72231.0,45.0458,45.2175,45.0458,45.2089,72231.0
2020-08-31 10:40:00,52.65,52.66,52.51,52.53,59171.0,45.2003,45.2089,45.0801,45.0973,59171.0
2020-08-31 10:50:00,52.54,52.57,52.48,52.54,47494.0,45.1059,45.1316,45.0544,45.1059,47494.0
2020-08-31 11:00:00,52.55,52.66,52.53,52.66,73960.0,45.1145,45.2089,45.0973,45.2089,73960.0
2020-08-31 11:10:00,52.65,52.68,52.56,52.57,65800.0,45.2003,45.2261,45.1231,45.1316,65800.0
2020-08-31 11:20:00,52.56,52.57,52.42,52.46,73555.0,45.1231,45.1316,45.0029,45.0372,73555.0
2020-08-31 11:30:00,52.45,52.52,52.4,52.45,48142.0,45.0286,45.0887,44.9857,45.0286,48142.0
2020-08-31 11:40:00,52.45,52.59,52.44,52.57,63246.0,45.0286,45.1488,45.02,45.1316,63246.0
2020-08-31 11:50:00,52.57,52.6,52.52,52.54,47553.0,45.1316,45.1574,45.0887,45.1059,47553.0
2020-08-31 12:00:00,52.54,52.72,52.51,52.64,102611.0,45.1059,45.2604,45.0801,45.1917,102611.0
2020-08-31 12:10:00,52.63,52.72,52.61,52.69,68352.0,45.1832,45.2604,45.166,45.2347,68352.0
2020-08-31 12:20:00,52.7,52.75,52.57,52.62,81752.0,45.2432,45.2862,45.1316,45.1746,81752.0
2020-08-31 12:30:00,52.62,52.62,52.5,52.55,56702.0,45.1746,45.1746,45.0715,45.1145,56702.0
2020-08-31 12:40:00,52.56,52.6,52.52,52.53,49368.0,45.1231,45.1574,45.0887,45.0973,49368.0
2020-08-31 12:50:00,52.52,52.58,52.52,52.54,38809.0,45.0887,45.1402,45.0887,45.1059,38809.0
2020-08-31 13:00:00,52.53,52.54,52.5,52.51,35103.0,45.0973,45.1059,45.0715,45.0801,35103.0
2020-08-31 13:10:00,52.51,52.56,52.47,52.53,68021.0,45.0801,45.1231,45.0458,45.0973,68021.0
2020-08-31 13:20:00,52.53,52.54,52.51,52.53,53825.0,45.0973,45.1059,45.0801,45.0973,53825.0
2020-08-31 13:30:00,52.53,52.59,52.52,52.56,65449.0,45.0973,45.1488,45.0887,45.1231,65449.0
2020-08-31 13:40:00,52.57,52.6,52.48,52.51,73006.0,45.1316,45.1574,45.0544,45.0801,73006.0
2020-08-31 13:50:00,52.51,52.52,52.45,52.5,68505.0,45.0801,45.0887,45.0286,45.0715,68505.0
2020-08-31 14:00:00,52.49,52.55,52.48,52.52,58870.0,45.063,45.1145,45.0544,45.0887,58870.0
2020-08-31 14:10:00,52.52,52.56,52.51,52.53,39293.0,45.0887,45.1231,45.0801,45.0973,39293.0
2020-08-31 14:20:00,52.53,52.56,52.47,52.48,47283.0,45.0973,45.1231,45.0458,45.0544,47283.0
2020-08-31 14:30:00,52.48,52.51,52.44,52.47,55082.0,45.0544,45.0801,45.02,45.0458,55082.0
2020-08-31 14:40:00,52.47,52.56,52.45,52.52,78325.0,45.0458,45.1231,45.0286,45.0887,78325.0
2020-08-31 14:50:00,52.52,52.53,52.44,52.44,57505.0,45.0887,45.0973,45.02,45.02,57505.0
2020-08-31 15:00:00,52.45,52.49,52.4,52.48,74939.0,45.0286,45.063,44.9857,45.0544,74939.0
2020-08-31 15:10:00,52.48,52.49,52.41,52.41,180946.0,45.0544,45.063,44.9943,44.9943,180946.0
2020-08-31 15:20:00,52.41,52.45,52.36,52.4,126995.0,44.9943,45.0286,44.9514,44.9857,126995.0
2020-08-31 15:30:00,52.4,52.44,52.36,52.4,121625.0,44.9857,45.02,44.9514,44.9857,121625.0
2020-08-31 15:40:00,52.4,52.56,52.35,52.55,216460.0,44.9857,45.1231,44.9428,45.1145,216460.0
2020-08-31 15:50:00,52.56,52.64,52.25,52.25,801291.0,45.1231,45.1917,44.8569,44.8569,801291.0
2020-09-01 09:30:00,51.92,52.0,51.69,52.0,324723.0,44.5736,44.6423,44.3762,44.6423,324723.0
2020-09-01 09:40:00,52.0,52.27,51.98,52.23,106990.0,44.6423,44.8741,44.6251,44.8398,106990.0
2020-09-01 09:50:00,52.23,52.41,52.16,52.37,116438.0,44.8398,44.9943,44.7797,44.9599,116438.0
2020-09-01 10:00:00,52.37,52.58,52.37,52.48,132326.0,44.9599,45.1402,44.9599,45.0544,132326.0
2020-09-01 10:10:00,52.48,52.57,52.44,52.5,145696.0,45.0544,45.1316,45.02,45.0715,145696.0
2020-09-01 10:20:00,52.51,52.75,52.48,52.75,130754.0,45.0801,45.2862,45.0544,45.2862,130754.0
2020-09-01 10:30:00,52.75,52.82,52.71,52.76,116425.0,45.2862,45.3463,45.2518,45.2948,116425.0
2020-09-01 10:40:00,52.76,52.79,52.66,52.72,61590.0,45.2948,45.3205,45.2089,45.2604,61590.0
2020-09-01 10:50:00,52.72,52.75,52.59,52.68,118670.0,45.2604,45.2862,45.1488,45.2261,118670.0
2020-09-01 11:00:00,52.69,52.69,52.54,52.6,169064.0,45.2347,45.2347,45.1059,45.1574,169064.0
2020-09-01 11:10:00,52.6,52.61,52.54,52.55,45259.0,45.1574,45.166,45.1059,45.1145,45259.0
2020-09-01 11:20:00,52.56,52.57,52.37,52.37,102050.0,45.1231,45.1316,44.9599,44.9599,102050.0
2020-09-01 11:30:00,52.37,52.45,52.36,52.37,106453.0,44.9599,45.0286,44.9514,44.9599,106453.0
2020-09-01 11:40:00,52.37,52.39,52.28,52.31,83079.0,44.9599,44.9771,44.8827,44.9084,83079.0
2020-09-01 11:50:00,52.32,52.38,52.22,52.23,77914.0,44.917,44.9685,44.8312,44.8398,77914.0
2020-09-01 12:00:00,52.24,52.28,52.19,52.2,46031.0,44.8483,44.8827,44.8054,44.814,46031.0
2020-09-01 12:10:00,52.2,52.2,52.12,52.2,107948.0,44.814,44.814,44.7453,44.814,107948.0
2020-09-01 12:20:00,52.2,52.25,52.1,52.1,45673.0,44.814,44.8569,44.7281,44.7281,45673.0
2020-09-01 12:30:00,52.1,52.18,52.09,52.13,55643.0,44.7281,44.7968,44.7196,44.7539,55643.0
2020-09-01 12:40:00,52.13,52.13,52.06,52.06,25646.0,44.7539,44.7539,44.6938,44.6938,25646.0
2020-09-01 12:50:00,52.07,52.12,52.02,52.11,58708.0,44.7024,44.7453,44.6595,44.7367,58708.0
2020-09-01 13:00:00,52.11,52.18,52.09,52.13,52923.0,44.7367,44.7968,44.7196,44.7539,52923.0
2020-09-01 13:10:00,52.12,52.16,52.11,52.12,41725.0,44.7453,44.7797,44.7367,44.7453,41725.0
2020-09-01 13:20:00,52.12,52.12,52.03,52.05,77427.0,44.7453,44.7453,44.668,44.6852,77427.0
2020-09-01 13:30:00,52.05,52.1,52.01,52.1,61711.0,44.6852,44.7281,44.6509,44.7281,61711.0
2020-09-01 13:40:00,52.1,52.19,52.07,52.19,52514.0,44.7281,44.8054,44.7024,44.8054,52514.0
2020-09-01 13:50:00,52.18,52.18,52.08,52.09,74760.0,44.7968,44.7968,44.711,44.7196,74760.0
2020-09-01 14:00:00,52.09,52.19,52.08,52.18,63915.0,44.7196,44.8054,44.711,44.7968,63915.0
2020-09-01 14:10:00,52.18,52.25,52.17,52.22,51136.0,44.7968,44.8569,44.7882,44.8312,51136.0
2020-09-01 14:20:00,52.23,52.24,52.18,52.21,98105.0,44.8398,44.8483,44.7968,44.8226,98105.0
2020-09-01 14:30:00,52.2,52.24,52.17,52.23,84718.0,44.814,44.8483,44.7882,44.8398,84718.0
2020-09-01 14:40:00,52.23,52.32,52.23,52.3,111583.0,44.8398,44.917,44.8398,44.8998,111583.0
2020-09-01 14:50:00,52.3,52.37,52.28,52.37,102436.0,44.8998,44.9599,44.8827,44.9599,102436.0
2020-09-01 15:00:00,52.36,52.39,52.32,52.36,79105.0,44.9514,44.9771,44.917,44.9514,79105.0
2020-09-01 15:10:00,52.36,52.36,52.26,52.34,90236.0,44.9514,44.9514,44.8655,44.9342,90236.0
2020-09-01 15:20:00,52.34,52.42,52.31,52.38,104182.0,44.9342,45.0029,44.9084,44.9685,104182.0
2020-09-01 15:30:00,52.38,52.41,52.35,52.41,81381.0,44.9685,44.9943,44.9428,44.9943,81381.0
2020-09-01 15:40:00,52.41,52.49,52.39,52.4,153430.0,44.9943,45.063,44.9771,44.9857,153430.0
2020-09-01 15:50:00,52.4,52.6,52.34,52.6,544410.0,44.9857,45.1574,44.9342,45.1574,544410.0
2020-09-02 09:30:00,52.52,52.72,52.46,52.6,336655.0,45.0887,45.2604,45.0372,45.1574,336655.0
2020-09-02 09:40:00,52.6,52.72,52.55,52.64,167492.0,45.1574,45.2604,45.1145,45.1917,167492.0
2020-09-02 09:50:00,52.61,53.02,52.59,53.01,309855.0,45.166,45.518,45.1488,45.5094,309855.0
2020-09-02 10:00:00,53.01,53.09,52.76,52.85,194290.0,45.5094,45.5781,45.2948,45.372,194290.0
2020-09-02 10:10:00,52.85,52.98,52.77,52.98,113516.0,45.372,45.4836,45.3033,45.4836,113516.0
2020-09-02 10:20:00,52.97,53.04,52.93,53.03,165631.0,45.475,45.5351,45.4407,45.5266,165631.0
2020-09-02 10:30:00,53.03,53.18,53.01,53.1,197955.0,45.5266,45.6553,45.5094,45.5867,197955.0
2020-09-02 10:40:00,53.11,53.17,52.96,52.97,142331.0,45.5952,45.6467,45.4665,45.475,142331.0
2020-09-02 10:50:00,52.98,53.15,52.94,53.11,148919.0,45.4836,45.6296,45.4493,45.5952,148919.0
2020-09-02 11:00:00,53.11,53.22,53.09,53.21,122520.0,45.5952,45.6897,45.5781,45.6811,122520.0
2020-09-02 11:10:00,53.2,53.23,53.07,53.08,123849.0,45.6725,45.6983,45.5609,45.5695,123849.0
2020-09-02 11:20:00,53.07,53.09,52.94,52.96,89841.0,45.5609,45.5781,45.4493,45.4665,89841.0
2020-09-02 11:30:00,52.96,53.08,52.95,53.05,143126.0,45.4665,45.5695,45.4579,45.5437,143126.0
2020-09-02 11:40:00,53.03,53.06,52.94,53.03,81766.0,45.5266,45.5523,45.4493,45.5266,81766.0
2020-09-02 11:50:00,53.03,53.09,53.02,53.05,72931.0,45.5266,45.5781,45.518,45.5437,72931.0
2020-09-02 12:00:00,53.05,53.06,52.91,52.91,347220.0,45.5437,45.5523,45.4235,45.4235,347220.0
2020-09-02 12:10:00,52.91,53.02,52.91,52.99,89971.0,45.4235,45.518,45.4235,45.4922,89971.0
2020-09-02 12:20:00,52.99,53.03,52.98,53.02,40777.0,45.4922,45.5266,45.4836,45.518,40777.0
2020-09-02 12:30:00,53.03,53.04,52.96,53.02,52893.0,45.5266,45.5351,45.4665,45.518,52893.0
2020-09-02 12:40:00,53.02,53.04,52.99,53.0,33018.0,45.518,45.5351,45.4922,45.5008,33018.0
2020-09-02 12:50:00,53.0,53.02,52.97,52.98,47408.0,45.5008,45.518,45.475,45.4836,47408.0
2020-09-02 13:00:00,52.97,53.0,52.95,52.99,74341.0,45.475,45.5008,45.4579,45.4922,74341.0
2020-09-02 13:10:00,53.0,53.03,52.97,53.0,60427.0,45.5008,45.5266,45.475,45.5008,60427.0
2020-09-02 13:20:00,53.01,53.09,52.99,53.08,88719.0,45.5094,45.5781,45.4922,45.5695,88719.0
2020-09-02 13:30:00,53.08,53.11,53.06,53.09,67756.0,45.5695,45.5952,45.5523,45.5781,67756.0
2020-09-02 13:40:00,53.1,53.12,53.05,53.07,64301.0,45.5867,45.6038,45.5437,45.5609,64301.0
2020-09-02 13:50:00,53.06,53.09,53.02,53.03,94179.0,45.5523,45.5781,45.518,45.5266,94179.0
2020-09-02 14:00:00,53.03,53.04,52.95,52.99,174586.0,45.5266,45.5351,45.4579,45.4922,174586.0
2020-09-02 14:10:00,53.0,53.01,52.96,52.98,50955.0,45.5008,45.5094,45.4665,45.4836,50955.0
2020-09-02 14:20:00,52.98,53.0,52.93,52.94,50148.0,45.4836,45.5008,45.4407,45.4493,50148.0
2020-09-02 14:30:00,52.94,52.99,52.92,52.96,35424.0,45.4493,45.4922,45.4321,45.4665,35424.0
2020-09-02 14:40:00,52.95,53.0,52.93,52.98,53772.0,45.4579,45.5008,45.4407,45.4836,53772.0
2020-09-02 14:50:00,52.99,53.12,52.99,53.12,115357.0,45.4922,45.6038,45.4922,45.6038,115357.0
2020-09-02 15:00:00,53.12,53.12,53.03,53.07,103280.0,45.6038,45.6038,45.5266,45.5609,103280.0
2020-09-02 15:10:00,53.07,53.14,53.0,53.13,189051.0,45.5609,45.621,45.5008,45.6124,189051.0
2020-09-02 15:20:00,53.14,53.17,53.1,53.14,161909.0,45.621,45.6467,45.5867,45.621,161909.0
2020-09-02 15:30:00,53.14,53.26,53.07,53.25,316546.0,45.621,45.724,45.5609,45.7154,316546.0
2020-09-02 15:40:00,53.26,53.39,53.24,53.37,227217.0,45.724,45.8356,45.7068,45.8184,227217.0
2020-09-02 15:50:00,53.36,53.47,53.22,53.22,593838.0,45.8099,45.9043,45.6897,45.6897,593838.0
2020-09-03 09:30:00,53.6,54.15,53.59,54.07,433251.0,46.0159,46.4881,46.0073,46.4194,433251.0
2020-09-03 09:40:00,54.05,54.36,53.92,54.36,287354.0,46.4022,46.6684,46.2906,46.6684,287354.0
2020-09-03 09:50:00,54.35,54.38,54.03,54.12,293205.0,46.6598,46.6855,46.3851,46.4623,293205.0
2020-09-03 10:00:00,54.12,54.15,53.51,53.6,257675.0,46.4623,46.4881,45.9386,46.0159,257675.0
2020-09-03 10:10:00,53.59,53.66,53.37,53.45,207000.0,46.0073,46.0674,45.8184,45.8871,207000.0
2020-09-03 10:20:00,53.47,53.47,53.07,53.27,271694.0,45.9043,45.9043,45.5609,45.7326,271694.0
2020-09-03 10:30:00,53.28,53.51,53.15,53.32,195817.0,45.7412,45.9386,45.6296,45.7755,195817.0
2020-09-03 10:40:00,53.34,53.48,53.19,53.2,178023.0,45.7927,45.9129,45.6639,45.6725,178023.0
2020-09-03 10:50:00,53.21,53.32,53.14,53.32,180874.0,45.6811,45.7755,45.621,45.7755,180874.0
2020-09-03 11:00:00,53.32,53.33,52.68,52.79,260238.0,45.7755,45.7841,45.2261,45.3205,260238.0
2020-09-03 11:10:00,52.8,52.94,52.22,52.25,367713.0,45.3291,45.4493,44.8312,44.8569,367713.0
2020-09-03 11:20:00,52.23,52.62,52.2,52.58,245577.0,44.8398,45.1746,44.814,45.1402,245577.0
2020-09-03 11:30:00,52.59,52.75,52.49,52.7,246018.0,45.1488,45.2862,45.063,45.2432,246018.0
2020-09-03 11:40:00,52.71,52.85,52.69,52.73,281828.0,45.2518,45.372,45.2347,45.269,281828.0
2020-09-03 11:50:00,52.73,52.89,52.7,52.77,115190.0,45.269,45.4064,45.2432,45.3033,115190.0
2020-09-03 12:00:00,52.76,52.84,52.65,52.84,168967.0,45.2948,45.3634,45.2003,45.3634,168967.0
2020-09-03 12:10:00,52.84,52.93,52.79,52.88,155524.0,45.3634,45.4407,45.3205,45.3978,155524.0
2020-09-03 12:20:00,52.88,52.96,52.81,52.9,191176.0,45.3978,45.4665,45.3377,45.4149,191176.0
2020-09-03 12:30:00,52.9,52.96,52.75,52.89,203969.0,45.4149,45.4665,45.2862,45.4064,203969.0
2020-09-03 12:40:00,52.89,52.9,52.69,52.72,227110.0,45.4064,45.4149,45.2347,45.2604,227110.0
2020-09-03 12:50:00,52.71,52.79,52.61,52.66,132444.0,45.2518,45.3205,45.166,45.2089,132444.0
2020-09-03 13:00:00,52.66,52.71,52.48,52.62,137402.0,45.2089,45.2518,45.0544,45.1746,137402.0
2020-09-03 13:10:00,52.61,52.8,52.56,52.6,110425.0,45.166,45.3291,45.1231,45.1574,110425.0
2020-09-03 13:20:00,52.6,52.83,52.54,52.81,112896.0,45.1574,45.3549,45.1059,45.3377,112896.0
2020-09-03 13:30:00,52.8,52.8,52.57,52.62,129333.0,45.3291,45.3291,45.1316,45.1746,129333.0
2020-09-03 13:40:00,52.62,52.73,52.6,52.64,105128.0,45.1746,45.269,45.1574,45.1917,105128.0
2020-09-03 13:50:00,52.63,52.86,52.63,52.78,132652.0,45.1832,45.3806,45.1832,45.3119,132652.0
2020-09-03 14:00:00,52.78,52.8,52.66,52.72,138413.0,45.3119,45.3291,45.2089,45.2604,138413.0
2020-09-03 14:10:00,52.71,52.89,52.63,52.67,173131.0,45.2518,45.4064,45.1832,45.2175,173131.0
2020-09-03 14:20:00,52.67,52.74,52.59,52.69,156626.0,45.2175,45.2776,45.1488,45.2347,156626.0
2020-09-03 14:30:00,52.7,52.99,52.66,52.86,193358.0,45.2432,45.4922,45.2089,45.3806,193358.0
2020-09-03 14:40:00,52.86,52.91,52.72,52.81,268413.0,45.3806,45.4235,45.2604,45.3377,268413.0
2020-09-03 14:50:00,52.8,52.85,52.49,52.5,205797.0,45.3291,45.372,45.063,45.0715,205797.0
2020-09-03 15:00:00,52.51,52.66,52.46,52.61,236754.0,45.0801,45.2089,45.0372,45.166,236754.0
2020-09-03 15:10:00,52.61,52.73,52.55,52.64,189420.0,45.166,45.269,45.1145,45.1917,189420.0
2020-09-03 15:20:00,52.64,52.65,52.44,52.5,199294.0,45.1917,45.2003,45.02,45.0715,199294.0
2020-09-03 15:30:00,52.49,52.71,52.39,52.61,273414.0,45.063,45.2518,44.9771,45.166,273414.0
2020-09-03 15:40:00,52.61,52.73,52.51,52.51,354317.0,45.166,45.269,45.0801,45.0801,354317.0
2020-09-03 15:50:00,52.51,52.81,52.39,52.75,845561.0,45.0801,45.3377,44.9771,45.2862,845561.0
2020-09-04 09:30:00,53.44,53.57,53.03,53.29,367050.0,45.8785,45.9901,45.5266,45.7498,367050.0
2020-09-04 09:40:00,53.27,53.72,53.25,53.61,264419.0,45.7326,46.1189,45.7154,46.0245,264419.0
2020-09-04 09:50:00,53.6,53.76,52.98,53.01,290203.0,46.0159,46.1533,45.4836,45.5094,290203.0
2020-09-04 10:00:00,53.01,53.36,52.98,53.29,208637.0,45.5094,45.8099,45.4836,45.7498,208637.0
2020-09-04 10:10:00,53.27,53.29,52.63,52.64,271759.0,45.7326,45.7498,45.1832,45.1917,271759.0
2020-09-04 10:20:00,52.66,52.77,52.43,52.47,280869.0,45.2089,45.3033,45.0115,45.0458,280869.0
2020-09-04 10:30:00,52.48,52.63,52.06,52.33,249644.0,45.0544,45.1832,44.6938,44.9256,249644.0
2020-09-04 10:40:00,52.32,52.4,52.03,52.25,268406.0,44.917,44.9857,44.668,44.8569,268406.0
2020-09-04 10:50:00,52.22,52.32,51.98,52.17,175929.0,44.8312,44.917,44.6251,44.7882,175929.0
2020-09-04 11:00:00,52.17,52.43,52.03,52.07,291078.0,44.7882,45.0115,44.668,44.7024,291078.0
2020-09-04 11:10:00,52.06,52.14,51.93,52.09,146556.0,44.6938,44.7625,44.5822,44.7196,146556.0
2020-09-04 11:20:00,52.07,52.11,51.76,51.83,186396.0,44.7024,44.7367,44.4363,44.4963,186396.0
2020-09-04 11:30:00,51.86,52.02,51.85,51.9,138938.0,44.5221,44.6595,44.5135,44.5564,138938.0
2020-09-04 11:40:00,51.89,51.96,51.75,51.82,107308.0,44.5479,44.608,44.4277,44.4878,107308.0
2020-09-04 11:50:00,51.82,52.13,51.77,52.07,136433.0,44.4878,44.7539,44.4448,44.7024,136433.0
2020-09-04 12:00:00,52.07,52.23,52.05,52.07,130702.0,44.7024,44.8398,44.6852,44.7024,130702.0
2020-09-04 12:10:00,52.08,52.17,52.02,52.09,101841.0,44.711,44.7882,44.6595,44.7196,101841.0
2020-09-04 12:20:00,52.09,52.3,52.02,52.27,116866.0,44.7196,44.8998,44.6595,44.8741,116866.0
2020-09-04 12:30:00,52.27,52.44,52.23,52.41,100045.0,44.8741,45.02,44.8398,44.9943,100045.0
2020-09-04 12:40:00,52.42,52.67,52.39,52.6,120185.0,45.0029,45.2175,44.9771,45.1574,120185.0
2020-09-04 12:50:00,52.59,52.63,52.51,52.57,100234.0,45.1488,45.1832,45.0801,45.1316,100234.0
2020-09-04 13:00:00,52.57,52.61,52.34,52.39,113456.0,45.1316,45.166,44.9342,44.9771,113456.0
2020-09-04 13:10:00,52.39,52.42,52.2,52.2,126559.0,44.9771,45.0029,44.814,44.814,126559.0
2020-09-04 13:20:00,52.2,52.33,52.19,52.26,78212.0,44.814,44.9256,44.8054,44.8655,78212.0
2020-09-04 13:30:00,52.25,52.28,52.18,52.27,129403.0,44.8569,44.8827,44.7968,44.8741,129403.0
2020-09-04 13:40:00,52.27,52.41,52.22,52.38,101624.0,44.8741,44.9943,44.8312,44.9685,101624.0
2020-09-04 13:50:00,52.37,52.52,52.27,52.49,119836.0,44.9599,45.0887,44.8741,45.063,119836.0
2020-09-04 14:00:00,52.48,52.56,52.39,52.43,111327.0,45.0544,45.1231,44.9771,45.0115,111327.0
2020-09-04 14:10:00,52.42,52.48,52.37,52.47,96302.0,45.0029,45.0544,44.9599,45.0458,96302.0
2020-09-04 14:20:00,52.47,52.67,52.45,52.66,105041.0,45.0458,45.2175,45.0286,45.2089,105041.0
2020-09-04 14:30:00,52.66,52.85,52.58,52.85,148191.0,45.2089,45.372,45.1402,45.372,148191.0
2020-09-04 14:40:00,52.84,53.13,52.83,53.05,197249.0,45.3634,45.6124,45.3549,45.5437,197249.0
2020-09-04 14:50:00,53.05,53.17,52.96,53.16,212493.0,45.5437,45.6467,45.4665,45.6382,212493.0
2020-09-04 15:00:00,53.17,53.22,53.09,53.16,156457.0,45.6467,45.6897,45.5781,45.6382,156457.0
2020-09-04 15:10:00,53.16,53.28,52.97,53.23,204817.0,45.6382,45.7412,45.475,45.6983,204817.0
2020-09-04 15:20:00,53.24,53.28,53.1,53.12,259227.0,45.7068,45.7412,45.5867,45.6038,259227.0
2020-09-04 15:30:00,53.13,53.13,52.79,52.85,215603.0,45.6124,45.6124,45.3205,45.372,215603.0
2020-09-04 15:40:00,52.85,52.98,52.72,52.73,284117.0,45.372,45.4836,45.2604,45.269,284117.0
2020-09-04 15:50:00,52.72,52.84,52.64,52.69,660041.0,45.2604,45.3634,45.1917,45.2347,660041.0
2020-09-08 09:30:00,52.29,52.29,51.38,51.54,503086.0,44.8913,44.8913,44.11,44.2474,503086.0
2020-09-08 09:40:00,51.52,51.55,50.51,50.53,603169.0,44.2302,44.256,43.3631,43.3803,603169.0
2020-09-08 09:50:00,50.53,50.87,50.44,50.77,409491.0,43.3803,43.6722,43.303,43.5863,409491.0
2020-09-08 10:00:00,50.77,50.87,50.41,50.62,469111.0,43.5863,43.6722,43.2773,43.4576,469111.0
2020-09-08 10:10:00,50.62,50.85,50.5,50.64,261832.0,43.4576,43.655,43.3545,43.4747,261832.0
2020-09-08 10:20:00,50.64,50.85,50.43,50.76,250850.0,43.4747,43.655,43.2944,43.5777,250850.0
2020-09-08 10:30:00,50.75,50.92,50.73,50.79,184941.0,43.5692,43.7151,43.552,43.6035,184941.0
2020-09-08 10:40:00,50.79,50.79,50.21,50.21,280111.0,43.6035,43.6035,43.1056,43.1056,280111.0
2020-09-08 10:50:00,50.22,50.44,50.15,50.27,228784.0,43.1142,43.303,43.0541,43.1571,228784.0
2020-09-08 11:00:00,50.28,50.57,50.18,50.41,146359.0,43.1657,43.4146,43.0798,43.2773,146359.0
2020-09-08 11:10:00,50.42,50.57,50.36,50.56,223490.0,43.2859,43.4146,43.2343,43.406,223490.0
2020-09-08 11:20:00,50.56,50.61,50.43,50.46,110004.0,43.406,43.449,43.2944,43.3202,110004.0
2020-09-08 11:30:00,50.45,50.52,50.37,50.39,86824.0,43.3116,43.3717,43.2429,43.2601,86824.0
2020-09-08 11:40:00,50.39,50.41,50.28,50.37,107180.0,43.2601,43.2773,43.1657,43.2429,107180.0
2020-09-08 11:50:00,50.38,50.47,50.23,50.38,125279.0,43.2515,43.3288,43.1227,43.2515,125279.0
2020-09-08 12:00:00,50.38,50.63,50.37,50.52,115562.0,43.2515,43.4661,43.2429,43.3717,115562.0
2020-09-08 12:10:00,50.54,50.67,50.52,50.66,92749.0,43.3889,43.5005,43.3717,43.4919,92749.0
2020-09-08 12:20:00,50.66,50.75,50.61,50.64,71694.0,43.4919,43.5692,43.449,43.4747,71694.0
2020-09-08 12:30:00,50.65,50.75,50.57,50.66,126694.0,43.4833,43.5692,43.4146,43.4919,126694.0
2020-09-08 12:40:00,50.66,50.83,50.6,50.79,90180.0,43.4919,43.6378,43.4404,43.6035,90180.0
2020-09-08 12:50:00,50.79,50.82,50.67,50.7,73691.0,43.6035,43.6293,43.5005,43.5262,73691.0
2020-09-08 13:00:00,50.7,50.91,50.65,50.85,141794.0,43.5262,43.7065,43.4833,43.655,141794.0
2020-09-08 13:10:00,50.84,51.0,50.81,50.96,100074.0,43.6464,43.7838,43.6207,43.7494,100074.0
2020-09-08 13:20:00,50.96,51.06,50.89,51.01,198162.0,43.7494,43.8353,43.6894,43.7924,198162.0
2020-09-08 13:30:00,51.0,51.05,50.91,51.02,138949.0,43.7838,43.8267,43.7065,43.801,138949.0
2020-09-08 13:40:00,51.01,51.08,50.91,50.96,91008.0,43.7924,43.8525,43.7065,43.7494,91008.0
2020-09-08 13:50:00,50.96,51.0,50.88,50.89,117726.0,43.7494,43.7838,43.6808,43.6894,117726.0
2020-09-08 14:00:00,50.89,50.93,50.83,50.91,135407.0,43.6894,43.7237,43.6378,43.7065,135407.0
2020-09-08 14:10:00,50.93,50.93,50.72,50.77,119834.0,43.7237,43.7237,43.5434,43.5863,119834.0
2020-09-08 14:20:00,50.77,50.79,50.64,50.69,120275.0,43.5863,43.6035,43.4747,43.5177,120275.0
2020-09-08 14:30:00,50.68,50.69,50.46,50.49,183517.0,43.5091,43.5177,43.3202,43.346,183517.0
2020-09-08 14:40:00,50.5,50.53,50.35,50.42,128559.0,43.3545,43.3803,43.2258,43.2859,128559.0
2020-09-08 14:50:00,50.41,50.58,50.27,50.5,210260.0,43.2773,43.4232,43.1571,43.3545,210260.0
2020-09-08 15:00:00,50.5,50.5,50.14,50.26,333301.0,43.3545,43.3545,43.0455,43.1485,333301.0
2020-09-08 15:10:00,50.27,50.41,50.23,50.33,180851.0,43.1571,43.2773,43.1227,43.2086,180851.0
2020-09-08 15:20:00,50.32,50.43,50.29,50.42,207255.0,43.2,43.2944,43.1742,43.2859,207255.0
2020-09-08 15:30:00,50.43,50.54,50.33,50.44,233835.0,43.2944,43.3889,43.2086,43.303,233835.0
2020-09-08 15:40:00,50.44,50.56,50.34,50.44,315915.0,43.303,43.406,43.2172,43.303,315915.0
2020-09-08 15:50:00,50.43,50.43,50.09,50.19,891119.0,43.2944,43.2944,43.0025,43.0884,891119.0
2020-09-09 09:30:00,50.59,50.79,50.43,50.76,323453.0,43.4318,43.6035,43.2944,43.5777,323453.0
2020-09-09 09:40:00,50.76,50.91,50.65,50.69,253391.0,43.5777,43.7065,43.4833,43.5177,253391.0
2020-09-09 09:50:00,50.7,50.97,50.7,50.96,208224.0,43.5262,43.758,43.5262,43.7494,208224.0
2020-09-09 10:00:00,50.95,51.02,50.85,50.89,141110.0,43.7409,43.801,43.655,43.6894,141110.0
2020-09-09 10:10:00,50.89,51.11,50.89,51.06,152319.0,43.6894,43.8782,43.6894,43.8353,152319.0
2020-09-09 10:20:00,51.05,51.08,50.88,50.88,145329.0,43.8267,43.8525,43.6808,43.6808,145329.0
2020-09-09 10:30:00,50.89,51.02,50.88,51.0,137578.0,43.6894,43.801,43.6808,43.7838,137578.0
2020-09-09 10:40:00,51.0,51.2,50.99,51.09,141680.0,43.7838,43.9555,43.7752,43.8611,141680.0
2020-09-09 10:50:00,51.1,51.16,51.04,51.16,86243.0,43.8696,43.9211,43.8181,43.9211,86243.0
2020-09-09 11:00:00,51.17,51.34,51.17,51.2,128475.0,43.9297,44.0757,43.9297,43.9555,128475.0
2020-09-09 11:10:00,51.2,51.21,51.07,51.16,103695.0,43.9555,43.9641,43.8439,43.9211,103695.0
2020-09-09 11:20:00,51.16,51.28,51.15,51.22,146992.0,43.9211,44.0242,43.9126,43.9727,146992.0
2020-09-09 11:30:00,51.23,51.31,51.15,51.3,115847.0,43.9812,44.0499,43.9126,44.0413,115847.0
2020-09-09 11:40:00,51.3,51.45,51.28,51.29,93522.0,44.0413,44.1701,44.0242,44.0328,93522.0
2020-09-09 11:50:00,51.29,51.33,51.17,51.2,63806.0,44.0328,44.0671,43.9297,43.9555,63806.0
2020-09-09 12:00:00,51.21,51.26,51.15,51.21,95437.0,43.9641,44.007,43.9126,43.9641,95437.0
2020-09-09 12:10:00,51.22,51.26,51.2,51.23,49630.0,43.9727,44.007,43.9555,43.9812,49630.0
2020-09-09 12:20:00,51.23,51.24,51.1,51.1,79811.0,43.9812,43.9898,43.8696,43.8696,79811.0
2020-09-09 12:30:00,51.1,51.24,51.1,51.23,141220.0,43.8696,43.9898,43.8696,43.9812,141220.0
2020-09-09 12:40:00,51.23,51.32,51.15,51.25,105835.0,43.9812,44.0585,43.9126,43.9984,105835.0
2020-09-09 12:50:00,51.26,51.26,51.13,51.16,65190.0,44.007,44.007,43.8954,43.9211,65190.0
2020-09-09 13:00:00,51.17,51.34,51.17,51.34,65393.0,43.9297,44.0757,43.9297,44.0757,65393.0
2020-09-09 13:10:00,51.33,51.41,51.3,51.41,79505.0,44.0671,44.1358,44.0413,44.1358,79505.0
2020-09-09 13:20:00,51.41,51.44,51.36,51.38,68899.0,44.1358,44.1615,44.0929,44.11,68899.0
2020-09-09 13:30:00,51.38,51.59,51.37,51.58,207893.0,44.11,44.2903,44.1014,44.2817,207893.0
2020-09-09 13:40:00,51.58,51.63,51.44,51.48,139938.0,44.2817,44.3246,44.1615,44.1959,139938.0
2020-09-09 13:50:00,51.49,51.55,51.47,51.54,94690.0,44.2045,44.256,44.1873,44.2474,94690.0
2020-09-09 14:00:00,51.55,51.6,51.52,51.55,315637.0,44.256,44.2989,44.2302,44.256,315637.0
2020-09-09 14:10:00,51.55,51.56,51.37,51.41,221620.0,44.256,44.2646,44.1014,44.1358,221620.0
2020-09-09 14:20:00,51.41,51.45,51.36,51.41,98009.0,44.1358,44.1701,44.0929,44.1358,98009.0
2020-09-09 14:30:00,51.42,51.52,51.41,51.43,284666.0,44.1444,44.2302,44.1358,44.1529,284666.0
2020-09-09 14:40:00,51.43,51.43,51.29,51.3,79691.0,44.1529,44.1529,44.0328,44.0413,79691.0
2020-09-09 14:50:00,51.3,51.4,51.29,51.39,71071.0,44.0413,44.1272,44.0328,44.1186,71071.0
2020-09-09 15:00:00,51.38,51.5,51.37,51.44,110504.0,44.11,44.213,44.1014,44.1615,110504.0
2020-09-09 15:10:00,51.44,51.46,51.29,51.46,240998.0,44.1615,44.1787,44.0328,44.1787,240998.0
2020-09-09 15:20:00,51.46,51.51,51.4,51.45,118940.0,44.1787,44.2216,44.1272,44.1701,118940.0
2020-09-09 15:30:00,51.45,51.46,51.29,51.3,188792.0,44.1701,44.1787,44.0328,44.0413,188792.0
2020-09-09 15:40:00,51.31,51.34,51.19,51.25,292177.0,44.0499,44.0757,43.9469,43.9984,292177.0
2020-09-09 15:50:00,51.25,51.35,50.99,51.06,1192423.0,43.9984,44.0843,43.7752,43.8353,1192423.0
2020-09-10 09:30:00,51.33,51.38,51.06,51.19,337455.0,44.0671,44.11,43.8353,43.9469,337455.0
2020-09-10 09:40:00,51.19,51.48,51.19,51.44,333785.0,43.9469,44.1959,43.9469,44.1615,333785.0
2020-09-10 09:50:00,51.44,51.56,51.33,51.46,179567.0,44.1615,44.2646,44.0671,44.1787,179567.0
2020-09-10 10:00:00,51.46,51.59,51.4,51.41,176463.0,44.1787,44.2903,44.1272,44.1358,176463.0
2020-09-10 10:10:00,51.41,51.54,51.33,51.53,113482.0,44.1358,44.2474,44.0671,44.2388,113482.0
2020-09-10 10:20:00,51.54,51.58,51.3,51.4,161823.0,44.2474,44.2817,44.0413,44.1272,161823.0
2020-09-10 10:30:00,51.4,51.43,51.26,51.33,101838.0,44.1272,44.1529,44.007,44.0671,101838.0
2020-09-10 10:40:00,51.32,51.41,51.01,51.06,159133.0,44.0585,44.1358,43.7924,43.8353,159133.0
2020-09-10 10:50:00,51.07,51.15,50.75,50.78,282608.0,43.8439,43.9126,43.5692,43.5949,282608.0
2020-09-10 11:00:00,50.77,50.96,50.74,50.92,183026.0,43.5863,43.7494,43.5606,43.7151,183026.0
2020-09-10 11:10:00,50.93,51.02,50.74,50.92,135528.0,43.7237,43.801,43.5606,43.7151,135528.0
2020-09-10 11:20:00,50.93,51.06,50.9,51.05,97066.0,43.7237,43.8353,43.6979,43.8267,97066.0
2020-09-10 11:30:00,51.05,51.07,50.9,50.92,85007.0,43.8267,43.8439,43.6979,43.7151,85007.0
2020-09-10 11:40:00,50.91,50.98,50.85,50.96,133832.0,43.7065,43.7666,43.655,43.7494,133832.0
2020-09-10 11:50:00,50.97,50.99,50.72,50.76,125406.0,43.758,43.7752,43.5434,43.5777,125406.0
2020-09-10 12:00:00,50.76,50.87,50.72,50.77,138775.0,43.5777,43.6722,43.5434,43.5863,138775.0
2020-09-10 12:10:00,50.75,50.84,50.67,50.79,78832.0,43.5692,43.6464,43.5005,43.6035,78832.0
2020-09-10 12:20:00,50.8,50.8,50.59,50.73,103820.0,43.6121,43.6121,43.4318,43.552,103820.0
2020-09-10 12:30:00,50.71,50.76,50.53,50.54,127664.0,43.5348,43.5777,43.3803,43.3889,127664.0
2020-09-10 12:40:00,50.53,50.62,50.44,50.48,126733.0,43.3803,43.4576,43.303,43.3374,126733.0
2020-09-10 12:50:00,50.48,50.56,50.47,50.53,104087.0,43.3374,43.406,43.3288,43.3803,104087.0
2020-09-10 13:00:00,50.53,50.63,50.49,50.62,177773.0,43.3803,43.4661,43.346,43.4576,177773.0
2020-09-10 13:10:00,50.63,50.66,50.57,50.66,125379.0,43.4661,43.4919,43.4146,43.4919,125379.0
2020-09-10 13:20:00,50.66,50.66,50.51,50.55,91050.0,43.4919,43.4919,43.3631,43.3975,91050.0
2020-09-10 13:30:00,50.55,50.69,50.54,50.6,92132.0,43.3975,43.5177,43.3889,43.4404,92132.0
2020-09-10 13:40:00,50.6,50.62,50.49,50.51,88799.0,43.4404,43.4576,43.346,43.3631,88799.0
2020-09-10 13:50:00,50.51,50.56,50.45,50.55,81013.0,43.3631,43.406,43.3116,43.3975,81013.0
2020-09-10 14:00:00,50.53,50.75,50.53,50.72,111058.0,43.3803,43.5692,43.3803,43.5434,111058.0
2020-09-10 14:10:00,50.73,50.75,50.45,50.5,145184.0,43.552,43.5692,43.3116,43.3545,145184.0
2020-09-10 14:20:00,50.51,50.55,50.35,50.37,233167.0,43.3631,43.3975,43.2258,43.2429,233167.0
2020-09-10 14:30:00,50.36,50.41,50.31,50.39,199828.0,43.2343,43.2773,43.1914,43.2601,199828.0
2020-09-10 14:40:00,50.39,50.51,50.27,50.47,263678.0,43.2601,43.3631,43.1571,43.3288,263678.0
2020-09-10 14:50:00,50.46,50.51,50.26,50.46,134508.0,43.3202,43.3631,43.1485,43.3202,134508.0
2020-09-10 15:00:00,50.47,50.53,50.4,50.44,113431.0,43.3288,43.3803,43.2687,43.303,113431.0
2020-09-10 15:10:00,50.43,50.46,50.22,50.22,136239.0,43.2944,43.3202,43.1142,43.1142,136239.0
2020-09-10 15:20:00,50.22,50.38,50.17,50.34,229338.0,43.1142,43.2515,43.0712,43.2172,229338.0
2020-09-10 15:30:00,50.34,50.46,50.29,50.42,257800.0,43.2172,43.3202,43.1742,43.2859,257800.0
2020-09-10 15:40:00,50.42,50.59,50.3,50.36,262571.0,43.2859,43.4318,43.1828,43.2343,262571.0
2020-09-10 15:50:00,50.35,50.54,50.25,50.3,609501.0,43.2258,43.3889,43.1399,43.1828,609501.0
2020-09-11 09:30:00,50.36,50.6,50.31,50.6,478284.0,43.2343,43.4404,43.1914,43.4404,478284.0
2020-09-11 09:40:00,50.6,50.68,50.46,50.67,533758.0,43.4404,43.5091,43.3202,43.5005,533758.0
2020-09-11 09:50:00,50.67,50.76,50.49,50.6,243203.0,43.5005,43.5777,43.346,43.4404,243203.0
2020-09-11 10:00:00,50.59,50.86,50.53,50.77,229226.0,43.4318,43.6636,43.3803,43.5863,229226.0
2020-09-11 10:10:00,50.77,50.9,50.66,50.82,229139.0,43.5863,43.6979,43.4919,43.6293,229139.0
2020-09-11 10:20:00,50.82,50.91,50.68,50.69,235425.0,43.6293,43.7065,43.5091,43.5177,235425.0
2020-09-11 10:30:00,50.68,50.74,50.57,50.72,173214.0,43.5091,43.5606,43.4146,43.5434,173214.0
2020-09-11 10:40:00,50.72,50.8,50.59,50.73,250608.0,43.5434,43.6121,43.4318,43.552,250608.0
2020-09-11 10:50:00,50.72,50.74,50.67,50.67,103048.0,43.5434,43.5606,43.5005,43.5005,103048.0
2020-09-11 11:00:00,50.67,50.84,50.64,50.84,98318.0,43.5005,43.6464,43.4747,43.6464,98318.0
2020-09-11 11:10:00,50.84,50.87,50.77,50.84,113708.0,43.6464,43.6722,43.5863,43.6464,113708.0
2020-09-11 11:20:00,50.85,50.85,50.7,50.77,102346.0,43.655,43.655,43.5262,43.5863,102346.0
2020-09-11 11:30:00,50.76,50.79,50.68,50.76,69727.0,43.5777,43.6035,43.5091,43.5777,69727.0
2020-09-11 11:40:00,50.75,50.82,50.72,50.79,73503.0,43.5692,43.6293,43.5434,43.6035,73503.0
2020-09-11 11:50:00,50.78,50.85,50.64,50.74,232970.0,43.5949,43.655,43.4747,43.5606,232970.0
2020-09-11 12:00:00,50.73,50.87,50.65,50.86,198099.0,43.552,43.6722,43.4833,43.6636,198099.0
2020-09-11 12:10:00,50.85,50.95,50.8,50.85,191193.0,43.655,43.7409,43.6121,43.655,191193.0
2020-09-11 12:20:00,50.86,50.91,50.84,50.88,49254.0,43.6636,43.7065,43.6464,43.6808,49254.0
2020-09-11 12:30:00,50.87,50.87,50.65,50.66,82371.0,43.6722,43.6722,43.4833,43.4919,82371.0
2020-09-11 12:40:00,50.66,50.67,50.53,50.66,81709.0,43.4919,43.5005,43.3803,43.4919,81709.0
2020-09-11 12:50:00,50.68,50.71,50.49,50.5,94590.0,43.5091,43.5348,43.346,43.3545,94590.0
2020-09-11 13:00:00,50.5,50.53,50.35,50.39,99788.0,43.3545,43.3803,43.2258,43.2601,99788.0
2020-09-11 13:10:00,50.39,50.47,50.33,50.39,124190.0,43.2601,43.3288,43.2086,43.2601,124190.0
2020-09-11 13:20:00,50.39,50.42,50.22,50.26,78626.0,43.2601,43.2859,43.1142,43.1485,78626.0
2020-09-11 13:30:00,50.25,50.3,50.15,50.25,136506.0,43.1399,43.1828,43.0541,43.1399,136506.0
2020-09-11 13:40:00,50.24,50.3,50.2,50.25,70156.0,43.1313,43.1828,43.097,43.1399,70156.0
2020-09-11 13:50:00,50.24,50.27,50.15,50.15,139928.0,43.1313,43.1571,43.0541,43.0541,139928.0
2020-09-11 14:00:00,50.16,50.27,50.05,50.2,154968.0,43.0626,43.1571,42.9682,43.097,154968.0
2020-09-11 14:10:00,50.19,50.31,50.17,50.21,118848.0,43.0884,43.1914,43.0712,43.1056,118848.0
2020-09-11 14:20:00,50.22,50.29,50.14,50.21,140970.0,43.1142,43.1742,43.0455,43.1056,140970.0
2020-09-11 14:30:00,50.21,50.35,50.21,50.3,199075.0,43.1056,43.2258,43.1056,43.1828,199075.0
2020-09-11 14:40:00,50.3,50.37,50.26,50.31,172080.0,43.1828,43.2429,43.1485,43.1914,172080.0
2020-09-11 14:50:00,50.31,50.45,50.3,50.42,121838.0,43.1914,43.3116,43.1828,43.2859,121838.0
2020-09-11 15:00:00,50.42,50.44,50.28,50.3,106195.0,43.2859,43.303,43.1657,43.1828,106195.0
2020-09-11 15:10:00,50.29,50.46,50.21,50.45,124338.0,43.1742,43.3202,43.1056,43.3116,124338.0
2020-09-11 15:20:00,50.45,50.55,50.43,50.47,159906.0,43.3116,43.3975,43.2944,43.3288,159906.0
2020-09-11 15:30:00,50.48,50.58,50.47,50.51,210578.0,43.3374,43.4232,43.3288,43.3631,210578.0
2020-09-11 15:40:00,50.5,50.57,50.46,50.53,228777.0,43.3545,43.4146,43.3202,43.3803,228777.0
2020-09-11 15:50:00,50.53,50.57,50.33,50.34,736379.0,43.3803,43.4146,43.2086,43.2172,736379.0
2020-09-14 09:30:00,50.96,51.02,50.3,50.61,514229.0,43.7494,43.801,43.1828,43.449,514229.0
2020-09-14 09:40:00,50.59,50.92,50.57,50.91,407642.0,43.4318,43.7151,43.4146,43.7065,407642.0
2020-09-14 09:50:00,50.91,51.08,50.87,51.0,376540.0,43.7065,43.8525,43.6722,43.7838,376540.0
2020-09-14 10:00:00,51.01,51.2,50.99,51.15,301417.0,43.7924,43.9555,43.7752,43.9126,301417.0
2020-09-14 10:10:00,51.15,51.21,50.97,51.21,235367.0,43.9126,43.9641,43.758,43.9641,235367.0
2020-09-14 10:20:00,51.22,51.29,51.17,51.28,118557.0,43.9727,44.0328,43.9297,44.0242,118557.0
2020-09-14 10:30:00,51.27,51.29,51.02,51.03,95776.0,44.0156,44.0328,43.801,43.8095,95776.0
2020-09-14 10:40:00,51.03,51.26,51.02,51.26,115583.0,43.8095,44.007,43.801,44.007,115583.0
2020-09-14 10:50:00,51.26,51.33,51.19,51.21,148246.0,44.007,44.0671,43.9469,43.9641,148246.0
2020-09-14 11:00:00,51.22,51.37,51.22,51.37,107390.0,43.9727,44.1014,43.9727,44.1014,107390.0
2020-09-14 11:10:00,51.37,51.38,51.3,51.35,105234.0,44.1014,44.11,44.0413,44.0843,105234.0
2020-09-14 11:20:00,51.35,51.42,51.31,51.41,143160.0,44.0843,44.1444,44.0499,44.1358,143160.0
2020-09-14 11:30:00,51.4,51.53,51.39,51.52,201743.0,44.1272,44.2388,44.1186,44.2302,201743.0
2020-09-14 11:40:00,51.52,51.53,51.26,51.28,126916.0,44.2302,44.2388,44.007,44.0242,126916.0
2020-09-14 11:50:00,51.28,51.28,51.15,51.24,74961.0,44.0242,44.0242,43.9126,43.9898,74961.0
2020-09-14 12:00:00,51.23,51.3,51.18,51.28,91888.0,43.9812,44.0413,43.9383,44.0242,91888.0
2020-09-14 12:10:00,51.28,51.3,51.19,51.3,86494.0,44.0242,44.0413,43.9469,44.0413,86494.0
2020-09-14 12:20:00,51.29,51.36,51.23,51.35,99645.0,44.0328,44.0929,43.9812,44.0843,99645.0
2020-09-14 12:30:00,51.34,51.39,51.32,51.35,73828.0,44.0757,44.1186,44.0585,44.0843,73828.0
2020-09-14 12:40:00,51.34,51.38,51.27,51.28,79676.0,44.0757,44.11,44.0156,44.0242,79676.0
2020-09-14 12:50:00,51.29,51.51,51.29,51.49,170221.0,44.0328,44.2216,44.0328,44.2045,170221.0
2020-09-14 13:00:00,51.5,51.57,51.47,51.51,172997.0,44.213,44.2731,44.1873,44.2216,172997.0
2020-09-14 13:10:00,51.5,51.5,51.37,51.4,126432.0,44.213,44.213,44.1014,44.1272,126432.0
2020-09-14 13:20:00,51.4,51.45,51.37,51.41,97208.0,44.1272,44.1701,44.1014,44.1358,97208.0
2020-09-14 13:30:00,51.42,51.43,51.07,51.11,146291.0,44.1444,44.1529,43.8439,43.8782,146291.0
2020-09-14 13:40:00,51.11,51.18,51.0,51.16,209816.0,43.8782,43.9383,43.7838,43.9211,209816.0
2020-09-14 13:50:00,51.16,51.27,51.14,51.21,97915.0,43.9211,44.0156,43.904,43.9641,97915.0
2020-09-14 14:00:00,51.21,51.32,51.16,51.27,86274.0,43.9641,44.0585,43.9211,44.0156,86274.0
2020-09-14 14:10:00,51.28,51.32,51.22,51.29,75670.0,44.0242,44.0585,43.9727,44.0328,75670.0
2020-09-14 14:20:00,51.28,51.29,51.12,51.15,85378.0,44.0242,44.0328,43.8868,43.9126,85378.0
2020-09-14 14:30:00,51.15,51.16,50.98,51.0,150509.0,43.9126,43.9211,43.7666,43.7838,150509.0
2020-09-14 14:40:00,51.0,51.12,51.0,51.12,100770.0,43.7838,43.8868,43.7838,43.8868,100770.0
2020-09-14 14:50:00,51.12,51.17,50.85,51.0,194305.0,43.8868,43.9297,43.655,43.7838,194305.0
2020-09-14 15:00:00,51.0,51.09,50.92,51.09,123960.0,43.7838,43.8611,43.7151,43.8611,123960.0
2020-09-14 15:10:00,51.08,51.08,50.91,51.02,185344.0,43.8525,43.8525,43.7065,43.801,185344.0
2020-09-14 15:20:00,51.01,51.08,50.89,51.08,154035.0,43.7924,43.8525,43.6894,43.8525,154035.0
2020-09-14 15:30:00,51.08,51.15,51.0,51.14,233966.0,43.8525,43.9126,43.7838,43.904,233966.0
2020-09-14 15:40:00,51.14,51.32,51.12,51.3,273447.0,43.904,44.0585,43.8868,44.0413,273447.0
2020-09-14 15:50:00,51.31,51.34,51.13,51.14,547533.0,44.0499,44.0757,43.8954,43.904,547533.0
2020-09-15 09:30:00,51.16,51.27,51.03,51.18,202154.0,43.9211,44.0156,43.8095,43.9383,202154.0
2020-09-15 09:40:00,51.16,51.34,50.78,50.83,243031.0,43.9211,44.0757,43.5949,43.6378,243031.0
2020-09-15 09:50:00,50.82,50.91,50.63,50.64,163496.0,43.6293,43.7065,43.4661,43.4747,163496.0
2020-09-15 10:00:00,50.64,50.85,50.62,50.7,156538.0,43.4747,43.655,43.4576,43.5262,156538.0
2020-09-15 10:10:00,50.69,50.94,50.59,50.94,156440.0,43.5177,43.7323,43.4318,43.7323,156440.0
2020-09-15 10:20:00,50.93,50.98,50.8,50.85,67319.0,43.7237,43.7666,43.6121,43.655,67319.0
2020-09-15 10:30:00,50.86,51.0,50.82,51.0,76060.0,43.6636,43.7838,43.6293,43.7838,76060.0
2020-09-15 10:40:00,50.99,51.13,50.9,50.99,123786.0,43.7752,43.8954,43.6979,43.7752,123786.0
2020-09-15 10:50:00,51.0,51.05,50.9,50.91,47930.0,43.7838,43.8267,43.6979,43.7065,47930.0
2020-09-15 11:00:00,50.9,50.94,50.78,50.8,96283.0,43.6979,43.7323,43.5949,43.6121,96283.0
2020-09-15 11:10:00,50.8,50.81,50.71,50.79,72175.0,43.6121,43.6207,43.5348,43.6035,72175.0
2020-09-15 11:20:00,50.79,50.85,50.75,50.76,90923.0,43.6035,43.655,43.5692,43.5777,90923.0
2020-09-15 11:30:00,50.76,50.76,50.68,50.7,143051.0,43.5777,43.5777,43.5091,43.5262,143051.0
2020-09-15 11:40:00,50.7,50.7,50.56,50.58,250027.0,43.5262,43.5262,43.406,43.4232,250027.0
2020-09-15 11:50:00,50.59,50.71,50.58,50.71,101984.0,43.4318,43.5348,43.4232,43.5348,101984.0
2020-09-15 12:00:00,50.71,50.82,50.69,50.8,93279.0,43.5348,43.6293,43.5177,43.6121,93279.0
2020-09-15 12:10:00,50.8,50.89,50.78,50.82,88742.0,43.6121,43.6894,43.5949,43.6293,88742.0
2020-09-15 12:20:00,50.82,50.9,50.78,50.82,77441.0,43.6293,43.6979,43.5949,43.6293,77441.0
2020-09-15 12:30:00,50.81,50.85,50.8,50.83,86458.0,43.6207,43.655,43.6121,43.6378,86458.0
2020-09-15 12:40:00,50.83,50.84,50.75,50.78,134132.0,43.6378,43.6464,43.5692,43.5949,134132.0
2020-09-15 12:50:00,50.78,50.8,50.67,50.7,111756.0,43.5949,43.6121,43.5005,43.5262,111756.0
2020-09-15 13:00:00,50.71,50.77,50.68,50.73,103125.0,43.5348,43.5863,43.5091,43.552,103125.0
2020-09-15 13:10:00,50.73,50.75,50.64,50.65,88592.0,43.552,43.5692,43.4747,43.4833,88592.0
2020-09-15 13:20:00,50.66,50.67,50.5,50.57,146730.0,43.4919,43.5005,43.3545,43.4146,146730.0
2020-09-15 13:30:00,50.57,50.61,50.48,50.58,94628.0,43.4146,43.449,43.3374,43.4232,94628.0
2020-09-15 13:40:00,50.58,50.65,50.56,50.58,86719.0,43.4232,43.4833,43.406,43.4232,86719.0
2020-09-15 13:50:00,50.58,50.65,50.57,50.65,62562.0,43.4232,43.4833,43.4146,43.4833,62562.0
2020-09-15 14:00:00,50.64,50.68,50.6,50.64,107480.0,43.4747,43.5091,43.4404,43.4747,107480.0
2020-09-15 14:10:00,50.65,50.69,50.63,50.66,111894.0,43.4833,43.5177,43.4661,43.4919,111894.0
2020-09-15 14:20:00,50.66,50.67,50.58,50.61,127953.0,43.4919,43.5005,43.4232,43.449,127953.0
2020-09-15 14:30:00,50.61,50.65,50.56,50.62,134397.0,43.449,43.4833,43.406,43.4576,134397.0
2020-09-15 14:40:00,50.62,50.71,50.61,50.69,119010.0,43.4576,43.5348,43.449,43.5177,119010.0
2020-09-15 14:50:00,50.69,50.72,50.67,50.71,119912.0,43.5177,43.5434,43.5005,43.5348,119912.0
2020-09-15 15:00:00,50.71,50.71,50.54,50.55,164694.0,43.5348,43.5348,43.3889,43.3975,164694.0
2020-09-15 15:10:00,50.55,50.63,50.53,50.58,178158.0,43.3975,43.4661,43.3803,43.4232,178158.0
2020-09-15 15:20:00,50.58,50.61,50.47,50.49,259994.0,43.4232,43.449,43.3288,43.346,259994.0
2020-09-15 15:30:00,50.5,50.5,50.3,50.31,357385.0,43.3545,43.3545,43.1828,43.1914,357385.0
2020-09-15 15:40:00,50.31,50.48,50.27,50.48,410110.0,43.1914,43.3374,43.1571,43.3374,410110.0
2020-09-15 15:50:00,50.47,50.48,50.36,50.38,792985.0,43.3288,43.3374,43.2343,43.2515,792985.0
2020-09-16 09:30:00,50.52,50.61,50.31,50.55,224604.0,43.3717,43.449,43.1914,43.3975,224604.0
2020-09-16 09:40:00,50.57,50.6,50.48,50.57,234488.0,43.4146,43.4404,43.3374,43.4146,234488.0
2020-09-16 09:50:00,50.57,50.87,50.56,50.77,213130.0,43.4146,43.6722,43.406,43.5863,213130.0
2020-09-16 10:00:00,50.77,51.15,50.75,51.11,325891.0,43.5863,43.9126,43.5692,43.8782,325891.0
2020-09-16 10:10:00,51.12,51.38,51.12,51.37,321210.0,43.8868,44.11,43.8868,44.1014,321210.0
2020-09-16 10:20:00,51.37,51.6,51.35,51.45,426992.0,44.1014,44.2989,44.0843,44.1701,426992.0
2020-09-16 10:30:00,51.45,51.55,51.43,51.54,243711.0,44.1701,44.256,44.1529,44.2474,243711.0
2020-09-16 10:40:00,51.54,51.69,51.53,51.6,268744.0,44.2474,44.3762,44.2388,44.2989,268744.0
2020-09-16 10:50:00,51.62,51.75,51.58,51.74,218337.0,44.3161,44.4277,44.2817,44.4191,218337.0
2020-09-16 11:00:00,51.75,51.87,51.69,51.76,340803.0,44.4277,44.5307,44.3762,44.4363,340803.0
2020-09-16 11:10:00,51.77,51.79,51.64,51.68,165966.0,44.4448,44.462,44.3332,44.3676,165966.0
2020-09-16 11:20:00,51.68,51.68,51.59,51.65,81789.0,44.3676,44.3676,44.2903,44.3418,81789.0
2020-09-16 11:30:00,51.65,51.65,51.55,51.59,87840.0,44.3418,44.3418,44.256,44.2903,87840.0
2020-09-16 11:40:00,51.59,51.64,51.55,51.57,75359.0,44.2903,44.3332,44.256,44.2731,75359.0
2020-09-16 11:50:00,51.57,51.57,51.48,51.52,99522.0,44.2731,44.2731,44.1959,44.2302,99522.0
2020-09-16 12:00:00,51.52,51.6,51.5,51.52,82700.0,44.2302,44.2989,44.213,44.2302,82700.0
2020-09-16 12:10:00,51.51,51.54,51.47,51.51,75726.0,44.2216,44.2474,44.1873,44.2216,75726.0
2020-09-16 12:20:00,51.51,51.67,51.5,51.66,90941.0,44.2216,44.359,44.213,44.3504,90941.0
2020-09-16 12:30:00,51.65,51.66,51.59,51.62,60944.0,44.3418,44.3504,44.2903,44.3161,60944.0
2020-09-16 12:40:00,51.62,51.71,51.59,51.7,67214.0,44.3161,44.3933,44.2903,44.3847,67214.0
2020-09-16 12:50:00,51.7,51.74,51.64,51.64,74532.0,44.3847,44.4191,44.3332,44.3332,74532.0
2020-09-16 13:00:00,51.64,51.67,51.56,51.58,62034.0,44.3332,44.359,44.2646,44.2817,62034.0
2020-09-16 13:10:00,51.58,51.67,51.56,51.67,119909.0,44.2817,44.359,44.2646,44.359,119909.0
2020-09-16 13:20:00,51.68,51.68,51.59,51.62,76364.0,44.3676,44.3676,44.2903,44.3161,76364.0
2020-09-16 13:30:00,51.62,51.65,51.58,51.65,77419.0,44.3161,44.3418,44.2817,44.3418,77419.0
2020-09-16 13:40:00,51.65,51.8,51.61,51.74,237924.0,44.3418,44.4706,44.3075,44.4191,237924.0
2020-09-16 13:50:00,51.73,51.76,51.65,51.66,60635.0,44.4105,44.4363,44.3418,44.3504,60635.0
2020-09-16 14:00:00,51.67,51.86,51.66,51.72,138944.0,44.359,44.5221,44.3504,44.4019,138944.0
2020-09-16 14:10:00,51.72,51.8,51.67,51.75,137517.0,44.4019,44.4706,44.359,44.4277,137517.0
2020-09-16 14:20:00,51.74,51.77,51.7,51.74,66454.0,44.4191,44.4448,44.3847,44.4191,66454.0
2020-09-16 14:30:00,51.75,51.86,51.74,51.86,125285.0,44.4277,44.5221,44.4191,44.5221,125285.0
2020-09-16 14:40:00,51.85,51.91,51.77,51.83,136545.0,44.5135,44.565,44.4448,44.4963,136545.0
2020-09-16 14:50:00,51.83,51.84,51.55,51.63,183056.0,44.4963,44.5049,44.256,44.3246,183056.0
2020-09-16 15:00:00,51.63,51.69,51.41,51.42,119194.0,44.3246,44.3762,44.1358,44.1444,119194.0
2020-09-16 15:10:00,51.42,51.45,51.21,51.45,221944.0,44.1444,44.1701,43.9641,44.1701,221944.0
2020-09-16 15:20:00,51.45,51.47,51.34,51.35,178628.0,44.1701,44.1873,44.0757,44.0843,178628.0
2020-09-16 15:30:00,51.35,51.39,51.17,51.32,243454.0,44.0843,44.1186,43.9297,44.0585,243454.0
2020-09-16 15:40:00,51.31,51.5,51.22,51.38,246575.0,44.0499,44.213,43.9727,44.11,246575.0
2020-09-16 15:50:00,51.39,51.45,51.1,51.17,559730.0,44.1186,44.1701,43.8696,43.9297,559730.0
2020-09-17 09:30:00,50.41,50.68,50.26,50.59,192392.0,43.2773,43.5091,43.1485,43.4318,192392.0
2020-09-17 09:40:00,50.61,50.66,50.4,50.45,179173.0,43.449,43.4919,43.2687,43.3116,179173.0
2020-09-17 09:50:00,50.43,50.56,50.35,50.54,119061.0,43.2944,43.406,43.2258,43.3889,119061.0
2020-09-17 10:00:00,50.55,50.67,50.38,50.56,101456.0,43.3975,43.5005,43.2515,43.406,101456.0
2020-09-17 10:10:00,50.55,50.73,50.54,50.64,79396.0,43.3975,43.552,43.3889,43.4747,79396.0
2020-09-17 10:20:00,50.65,50.83,50.65,50.77,91560.0,43.4833,43.6378,43.4833,43.5863,91560.0
2020-09-17 10:30:00,50.79,50.83,50.66,50.78,66362.0,43.6035,43.6378,43.4919,43.5949,66362.0
2020-09-17 10:40:00,50.77,50.9,50.74,50.78,74949.0,43.5863,43.6979,43.5606,43.5949,74949.0
2020-09-17 10:50:00,50.8,50.89,50.74,50.74,40696.0,43.6121,43.6894,43.5606,43.5606,40696.0
2020-09-17 11:00:00,50.75,50.93,50.74,50.84,54466.0,43.5692,43.7237,43.5606,43.6464,54466.0
2020-09-17 11:10:00,50.84,50.86,50.74,50.77,44580.0,43.6464,43.6636,43.5606,43.5863,44580.0
2020-09-17 11:20:00,50.77,50.8,50.65,50.67,63321.0,43.5863,43.6121,43.4833,43.5005,63321.0
2020-09-17 11:30:00,50.66,50.71,50.56,50.56,65923.0,43.4919,43.5348,43.406,43.406,65923.0
2020-09-17 11:40:00,50.57,50.59,50.49,50.51,61294.0,43.4146,43.4318,43.346,43.3631,61294.0
2020-09-17 11:50:00,50.51,50.54,50.38,50.45,92034.0,43.3631,43.3889,43.2515,43.3116,92034.0
2020-09-17 12:00:00,50.43,50.49,50.37,50.38,59664.0,43.2944,43.346,43.2429,43.2515,59664.0
2020-09-17 12:10:00,50.38,50.39,50.04,50.1,205085.0,43.2515,43.2601,42.9596,43.0111,205085.0
2020-09-17 12:20:00,50.08,50.19,50.03,50.14,93710.0,42.994,43.0884,42.951,43.0455,93710.0
2020-09-17 12:30:00,50.12,50.24,50.1,50.22,75385.0,43.0283,43.1313,43.0111,43.1142,75385.0
2020-09-17 12:40:00,50.22,50.22,50.11,50.19,77220.0,43.1142,43.1142,43.0197,43.0884,77220.0
2020-09-17 12:50:00,50.18,50.25,50.14,50.2,91427.0,43.0798,43.1399,43.0455,43.097,91427.0
2020-09-17 13:00:00,50.2,50.21,50.08,50.09,81717.0,43.097,43.1056,42.994,43.0025,81717.0
2020-09-17 13:10:00,50.09,50.15,50.05,50.08,147835.0,43.0025,43.0541,42.9682,42.994,147835.0
2020-09-17 13:20:00,50.07,50.22,50.05,50.08,213351.0,42.9854,43.1142,42.9682,42.994,213351.0
2020-09-17 13:30:00,50.08,50.11,50.04,50.05,128602.0,42.994,43.0197,42.9596,42.9682,128602.0
2020-09-17 13:40:00,50.05,50.18,50.02,50.18,121035.0,42.9682,43.0798,42.9425,43.0798,121035.0
2020-09-17 13:50:00,50.18,50.18,50.1,50.14,47611.0,43.0798,43.0798,43.0111,43.0455,47611.0
2020-09-17 14:00:00,50.15,50.24,50.12,50.18,91323.0,43.0541,43.1313,43.0283,43.0798,91323.0
2020-09-17 14:10:00,50.19,50.23,50.15,50.2,167742.0,43.0884,43.1227,43.0541,43.097,167742.0
2020-09-17 14:20:00,50.2,50.28,50.17,50.17,105663.0,43.097,43.1657,43.0712,43.0712,105663.0
2020-09-17 14:30:00,50.16,50.17,50.02,50.05,162813.0,43.0626,43.0712,42.9425,42.9682,162813.0
2020-09-17 14:40:00,50.05,50.17,50.02,50.12,193173.0,42.9682,43.0712,42.9425,43.0283,193173.0
2020-09-17 14:50:00,50.12,50.19,50.09,50.15,73377.0,43.0283,43.0884,43.0025,43.0541,73377.0
2020-09-17 15:00:00,50.15,50.17,50.02,50.05,201635.0,43.0541,43.0712,42.9425,42.9682,201635.0
2020-09-17 15:10:00,50.05,50.21,50.04,50.06,151530.0,42.9682,43.1056,42.9596,42.9768,151530.0
2020-09-17 15:20:00,50.06,50.12,49.98,50.09,252235.0,42.9768,43.0283,42.9081,43.0025,252235.0
2020-09-17 15:30:00,50.08,50.22,50.06,50.18,323120.0,42.994,43.1142,42.9768,43.0798,323120.0
2020-09-17 15:40:00,50.18,50.23,50.07,50.16,320031.0,43.0798,43.1227,42.9854,43.0626,320031.0
2020-09-17 15:50:00,50.15,50.27,50.09,50.25,670724.0,43.0541,43.1571,43.0025,43.1399,670724.0
2020-09-18 09:30:00,50.37,50.57,50.21,50.27,1010088.0,43.2429,43.4146,43.1056,43.1571,1010088.0
2020-09-18 09:40:00,50.26,50.28,50.1,50.16,184367.0,43.1485,43.1657,43.0111,43.0626,184367.0
2020-09-18 09:50:00,50.17,50.23,50.05,50.2,122580.0,43.0712,43.1227,42.9682,43.097,122580.0
2020-09-18 10:00:00,50.2,50.6,50.13,50.6,236785.0,43.097,43.4404,43.0369,43.4404,236785.0
2020-09-18 10:10:00,50.6,50.77,50.52,50.77,189483.0,43.4404,43.5863,43.3717,43.5863,189483.0
2020-09-18 10:20:00,50.77,50.94,50.75,50.89,218986.0,43.5863,43.7323,43.5692,43.6894,218986.0
2020-09-18 10:30:00,50.9,50.92,50.72,50.79,159420.0,43.6979,43.7151,43.5434,43.6035,159420.0
2020-09-18 10:40:00,50.8,50.86,50.72,50.82,87283.0,43.6121,43.6636,43.5434,43.6293,87283.0
2020-09-18 10:50:00,50.82,50.84,50.62,50.66,66817.0,43.6293,43.6464,43.4576,43.4919,66817.0
2020-09-18 11:00:00,50.66,50.79,50.61,50.73,105206.0,43.4919,43.6035,43.449,43.552,105206.0
2020-09-18 11:10:00,50.73,50.75,50.55,50.6,172514.0,43.552,43.5692,43.3975,43.4404,172514.0
2020-09-18 11:20:00,50.6,50.76,50.59,50.76,70440.0,43.4404,43.5777,43.4318,43.5777,70440.0
2020-09-18 11:30:00,50.77,50.77,50.65,50.73,81821.0,43.5863,43.5863,43.4833,43.552,81821.0
2020-09-18 11:40:00,50.73,50.83,50.71,50.83,67314.0,43.552,43.6378,43.5348,43.6378,67314.0
2020-09-18 11:50:00,50.83,50.85,50.7,50.73,47501.0,43.6378,43.655,43.5262,43.552,47501.0
2020-09-18 12:00:00,50.73,50.79,50.72,50.76,62663.0,43.552,43.6035,43.5434,43.5777,62663.0
2020-09-18 12:10:00,50.76,50.79,50.68,50.68,79649.0,43.5777,43.6035,43.5091,43.5091,79649.0
2020-09-18 12:20:00,50.68,50.75,50.67,50.72,54615.0,43.5091,43.5692,43.5005,43.5434,54615.0
2020-09-18 12:30:00,50.73,50.74,50.62,50.72,76306.0,43.552,43.5606,43.4576,43.5434,76306.0
2020-09-18 12:40:00,50.72,50.72,50.64,50.65,58497.0,43.5434,43.5434,43.4747,43.4833,58497.0
2020-09-18 12:50:00,50.64,50.66,50.53,50.57,38524.0,43.4747,43.4919,43.3803,43.4146,38524.0
2020-09-18 13:00:00,50.57,50.59,50.51,50.54,51674.0,43.4146,43.4318,43.3631,43.3889,51674.0
2020-09-18 13:10:00,50.54,50.6,50.49,50.53,108464.0,43.3889,43.4404,43.346,43.3803,108464.0
2020-09-18 13:20:00,50.53,50.6,50.37,50.37,88075.0,43.3803,43.4404,43.2429,43.2429,88075.0
2020-09-18 13:30:00,50.36,50.36,50.13,50.21,178963.0,43.2343,43.2343,43.0369,43.1056,178963.0
2020-09-18 13:40:00,50.21,50.24,50.16,50.19,79187.0,43.1056,43.1313,43.0626,43.0884,79187.0
2020-09-18 13:50:00,50.2,50.29,50.16,50.28,106091.0,43.097,43.1742,43.0626,43.1657,106091.0
2020-09-18 14:00:00,50.28,50.28,50.14,50.18,134397.0,43.1657,43.1657,43.0455,43.0798,134397.0
2020-09-18 14:10:00,50.17,50.25,50.1,50.13,130105.0,43.0712,43.1399,43.0111,43.0369,130105.0
2020-09-18 14:20:00,50.13,50.24,50.11,50.17,131308.0,43.0369,43.1313,43.0197,43.0712,131308.0
2020-09-18 14:30:00,50.17,50.21,50.13,50.19,63083.0,43.0712,43.1056,43.0369,43.0884,63083.0
2020-09-18 14:40:00,50.18,50.22,50.1,50.2,112470.0,43.0798,43.1142,43.0111,43.097,112470.0
2020-09-18 14:50:00,50.19,50.23,50.15,50.21,99634.0,43.0884,43.1227,43.0541,43.1056,99634.0
2020-09-18 15:00:00,50.21,50.28,50.2,50.2,80355.0,43.1056,43.1657,43.097,43.097,80355.0
2020-09-18 15:10:00,50.22,50.25,50.17,50.17,67956.0,43.1142,43.1399,43.0712,43.0712,67956.0
2020-09-18 15:20:00,50.17,50.31,50.14,50.3,140774.0,43.0712,43.1914,43.0455,43.1828,140774.0
2020-09-18 15:30:00,50.3,50.33,50.15,50.3,230211.0,43.1828,43.2086,43.0541,43.1828,230211.0
2020-09-18 15:40:00,50.31,50.39,50.26,50.3,260967.0,43.1914,43.2601,43.1485,43.1828,260967.0
2020-09-18 15:50:00,50.31,50.32,50.07,50.08,638192.0,43.1914,43.2,42.9854,42.994,638192.0
2020-09-21 09:30:00,48.86,49.02,48.61,48.82,503461.0,41.9466,42.0839,41.732,41.9122,503461.0
2020-09-21 09:40:00,48.8,49.03,48.73,48.79,246798.0,41.8951,42.0925,41.835,41.8865,246798.0
2020-09-21 09:50:00,48.79,48.95,48.65,48.93,208566.0,41.8865,42.0239,41.7663,42.0067,208566.0
2020-09-21 10:00:00,48.93,49.09,48.81,48.88,167972.0,42.0067,42.144,41.9037,41.9638,167972.0
2020-09-21 10:10:00,48.89,48.91,48.2,48.21,259028.0,41.9723,41.9895,41.38,41.3886,259028.0
2020-09-21 10:20:00,48.21,48.21,48.01,48.15,233075.0,41.3886,41.3886,41.2169,41.337,233075.0
2020-09-21 10:30:00,48.14,48.14,47.72,47.8,243581.0,41.3285,41.3285,40.9679,41.0366,243581.0
2020-09-21 10:40:00,47.78,47.87,47.68,47.83,207086.0,41.0194,41.0967,40.9335,41.0623,207086.0
2020-09-21 10:50:00,47.82,47.86,47.73,47.76,124510.0,41.0537,41.0881,40.9765,41.0022,124510.0
2020-09-21 11:00:00,47.74,47.91,47.65,47.89,159342.0,40.9851,41.131,40.9078,41.1138,159342.0
2020-09-21 11:10:00,47.89,47.94,47.56,47.61,132139.0,41.1138,41.1568,40.8305,40.8735,132139.0
2020-09-21 11:20:00,47.61,47.63,47.53,47.57,154720.0,40.8735,40.8906,40.8048,40.8391,154720.0
2020-09-21 11:30:00,47.57,47.64,47.51,47.53,123067.0,40.8391,40.8992,40.7876,40.8048,123067.0
2020-09-21 11:40:00,47.54,47.77,47.52,47.73,154163.0,40.8134,41.0108,40.7962,40.9765,154163.0
2020-09-21 11:50:00,47.73,47.86,47.71,47.84,165880.0,40.9765,41.0881,40.9593,41.0709,165880.0
2020-09-21 12:00:00,47.84,47.95,47.81,47.91,131687.0,41.0709,41.1653,41.0452,41.131,131687.0
2020-09-21 12:10:00,47.91,47.93,47.83,47.91,97235.0,41.131,41.1482,41.0623,41.131,97235.0
2020-09-21 12:20:00,47.91,48.06,47.87,48.04,110225.0,41.131,41.2598,41.0967,41.2426,110225.0
2020-09-21 12:30:00,48.04,48.06,47.9,48.01,119596.0,41.2426,41.2598,41.1224,41.2169,119596.0
2020-09-21 12:40:00,48.01,48.13,47.9,47.94,378001.0,41.2169,41.3199,41.1224,41.1568,378001.0
2020-09-21 12:50:00,47.93,47.94,47.8,47.9,147584.0,41.1482,41.1568,41.0366,41.1224,147584.0
2020-09-21 13:00:00,47.9,47.98,47.81,47.88,198510.0,41.1224,41.1911,41.0452,41.1053,198510.0
2020-09-21 13:10:00,47.88,48.02,47.85,47.98,140515.0,41.1053,41.2254,41.0795,41.1911,140515.0
2020-09-21 13:20:00,47.98,48.09,47.97,48.08,97061.0,41.1911,41.2855,41.1825,41.277,97061.0
2020-09-21 13:30:00,48.08,48.21,48.05,48.21,157590.0,41.277,41.3886,41.2512,41.3886,157590.0
2020-09-21 13:40:00,48.21,48.22,48.11,48.19,143964.0,41.3886,41.3971,41.3027,41.3714,143964.0
2020-09-21 13:50:00,48.19,48.25,48.04,48.14,132154.0,41.3714,41.4229,41.2426,41.3285,132154.0
2020-09-21 14:00:00,48.14,48.17,48.03,48.08,204301.0,41.3285,41.3542,41.234,41.277,204301.0
2020-09-21 14:10:00,48.09,48.13,48.01,48.05,150840.0,41.2855,41.3199,41.2169,41.2512,150840.0
2020-09-21 14:20:00,48.06,48.2,48.05,48.15,130185.0,41.2598,41.38,41.2512,41.337,130185.0
2020-09-21 14:30:00,48.14,48.15,47.95,48.01,193770.0,41.3285,41.337,41.1653,41.2169,193770.0
2020-09-21 14:40:00,48.01,48.04,47.93,47.98,157840.0,41.2169,41.2426,41.1482,41.1911,157840.0
2020-09-21 14:50:00,47.99,48.13,47.96,48.05,305076.0,41.1997,41.3199,41.1739,41.2512,305076.0
2020-09-21 15:00:00,48.05,48.16,48.02,48.15,175993.0,41.2512,41.3456,41.2254,41.337,175993.0
2020-09-21 15:10:00,48.15,48.4,48.14,48.36,252823.0,41.337,41.5517,41.3285,41.5173,252823.0
2020-09-21 15:20:00,48.36,48.52,48.26,48.32,318553.0,41.5173,41.6547,41.4315,41.483,318553.0
2020-09-21 15:30:00,48.33,48.38,48.23,48.25,412548.0,41.4916,41.5345,41.4057,41.4229,412548.0
2020-09-21 15:40:00,48.25,48.31,48.16,48.18,664893.0,41.4229,41.4744,41.3456,41.3628,664893.0
2020-09-21 15:50:00,48.19,48.4,48.19,48.36,1958024.0,41.3714,41.5517,41.3714,41.5173,1958024.0
2020-09-22 09:30:00,48.28,48.43,47.96,48.43,434457.0,41.4487,41.5774,41.1739,41.5774,434457.0
2020-09-22 09:40:00,48.41,48.59,48.2,48.21,257183.0,41.5603,41.7148,41.38,41.3886,257183.0
2020-09-22 09:50:00,48.21,48.22,47.93,47.95,138558.0,41.3886,41.3971,41.1482,41.1653,138558.0
2020-09-22 10:00:00,47.94,47.97,47.75,47.79,164786.0,41.1568,41.1825,40.9936,41.028,164786.0
2020-09-22 10:10:00,47.78,47.91,47.62,47.9,258969.0,41.0194,41.131,40.882,41.1224,258969.0
2020-09-22 10:20:00,47.9,47.9,47.61,47.71,229592.0,41.1224,41.1224,40.8735,40.9593,229592.0
2020-09-22 10:30:00,47.71,47.74,47.54,47.59,223028.0,40.9593,40.9851,40.8134,40.8563,223028.0
2020-09-22 10:40:00,47.6,47.62,47.49,47.51,150042.0,40.8649,40.882,40.7704,40.7876,150042.0
2020-09-22 10:50:00,47.5,47.55,47.18,47.18,219759.0,40.779,40.8219,40.5043,40.5043,219759.0
2020-09-22 11:00:00,47.19,47.24,47.01,47.07,439886.0,40.5129,40.5558,40.3584,40.4099,439886.0
2020-09-22 11:10:00,47.07,47.3,47.03,47.25,163313.0,40.4099,40.6073,40.3755,40.5644,163313.0
2020-09-22 11:20:00,47.25,47.25,47.12,47.15,199186.0,40.5644,40.5644,40.4528,40.4785,199186.0
2020-09-22 11:30:00,47.15,47.18,47.02,47.09,182127.0,40.4785,40.5043,40.3669,40.427,182127.0
2020-09-22 11:40:00,47.09,47.25,47.08,47.22,162358.0,40.427,40.5644,40.4184,40.5386,162358.0
2020-09-22 11:50:00,47.22,47.22,47.06,47.07,169068.0,40.5386,40.5386,40.4013,40.4099,169068.0
2020-09-22 12:00:00,47.06,47.15,47.04,47.13,154820.0,40.4013,40.4785,40.3841,40.4614,154820.0
2020-09-22 12:10:00,47.13,47.22,47.12,47.16,77857.0,40.4614,40.5386,40.4528,40.4871,77857.0
2020-09-22 12:20:00,47.16,47.16,46.99,47.04,254288.0,40.4871,40.4871,40.3412,40.3841,254288.0
2020-09-22 12:30:00,47.05,47.06,46.92,47.04,147039.0,40.3927,40.4013,40.2811,40.3841,147039.0
2020-09-22 12:40:00,47.04,47.17,47.0,47.11,349796.0,40.3841,40.4957,40.3498,40.4442,349796.0
2020-09-22 12:50:00,47.1,47.11,47.02,47.04,135951.0,40.4356,40.4442,40.3669,40.3841,135951.0
2020-09-22 13:00:00,47.04,47.16,47.04,47.15,108172.0,40.3841,40.4871,40.3841,40.4785,108172.0
2020-09-22 13:10:00,47.15,47.23,47.14,47.2,89897.0,40.4785,40.5472,40.47,40.5215,89897.0
2020-09-22 13:20:00,47.21,47.32,47.19,47.3,117878.0,40.5301,40.6245,40.5129,40.6073,117878.0
2020-09-22 13:30:00,47.3,47.43,47.3,47.42,131537.0,40.6073,40.7189,40.6073,40.7103,131537.0
2020-09-22 13:40:00,47.42,47.57,47.39,47.49,309168.0,40.7103,40.8391,40.6846,40.7704,309168.0
2020-09-22 13:50:00,47.48,47.49,47.35,47.39,202226.0,40.7618,40.7704,40.6502,40.6846,202226.0
2020-09-22 14:00:00,47.4,47.47,47.34,47.34,148331.0,40.6932,40.7533,40.6417,40.6417,148331.0
2020-09-22 14:10:00,47.34,47.38,47.3,47.33,133112.0,40.6417,40.676,40.6073,40.6331,133112.0
2020-09-22 14:20:00,47.34,47.34,47.2,47.3,149947.0,40.6417,40.6417,40.5215,40.6073,149947.0
2020-09-22 14:30:00,47.31,47.42,47.3,47.35,158851.0,40.6159,40.7103,40.6073,40.6502,158851.0
2020-09-22 14:40:00,47.35,47.56,47.31,47.52,342911.0,40.6502,40.8305,40.6159,40.7962,342911.0
2020-09-22 14:50:00,47.51,47.6,47.51,47.53,192882.0,40.7876,40.8649,40.7876,40.8048,192882.0
2020-09-22 15:00:00,47.54,47.57,47.51,47.51,166625.0,40.8134,40.8391,40.7876,40.7876,166625.0
2020-09-22 15:10:00,47.52,47.54,47.48,47.5,208171.0,40.7962,40.8134,40.7618,40.779,208171.0
2020-09-22 15:20:00,47.5,47.6,47.48,47.57,207073.0,40.779,40.8649,40.7618,40.8391,207073.0
2020-09-22 15:30:00,47.57,47.6,47.49,47.55,309638.0,40.8391,40.8649,40.7704,40.8219,309638.0
2020-09-22 15:40:00,47.55,47.65,47.49,47.62,421977.0,40.8219,40.9078,40.7704,40.882,421977.0
2020-09-22 15:50:00,47.63,47.64,47.4,47.62,1063996.0,40.8906,40.8992,40.6932,40.882,1063996.0
2020-09-23 09:30:00,47.86,48.24,47.67,47.98,340460.0,41.0881,41.4143,40.925,41.1911,340460.0
2020-09-23 09:40:00,48.0,48.21,47.87,48.17,332698.0,41.2083,41.3886,41.0967,41.3542,332698.0
2020-09-23 09:50:00,48.17,48.22,47.99,48.05,132202.0,41.3542,41.3971,41.1997,41.2512,132202.0
2020-09-23 10:00:00,48.06,48.16,47.96,48.03,260050.0,41.2598,41.3456,41.1739,41.234,260050.0
2020-09-23 10:10:00,48.02,48.13,47.98,48.08,94654.0,41.2254,41.3199,41.1911,41.277,94654.0
2020-09-23 10:20:00,48.08,48.13,47.98,48.08,110252.0,41.277,41.3199,41.1911,41.277,110252.0
2020-09-23 10:30:00,48.08,48.09,47.69,47.79,159370.0,41.277,41.2855,40.9421,41.028,159370.0
2020-09-23 10:40:00,47.79,47.93,47.77,47.92,93330.0,41.028,41.1482,41.0108,41.1396,93330.0
2020-09-23 10:50:00,47.94,47.95,47.77,47.8,69045.0,41.1568,41.1653,41.0108,41.0366,69045.0
2020-09-23 11:00:00,47.82,47.96,47.76,47.91,77709.0,41.0537,41.1739,41.0022,41.131,77709.0
2020-09-23 11:10:00,47.92,47.92,47.73,47.8,73355.0,41.1396,41.1396,40.9765,41.0366,73355.0
2020-09-23 11:20:00,47.81,47.83,47.68,47.72,76621.0,41.0452,41.0623,40.9335,40.9679,76621.0
2020-09-23 11:30:00,47.72,47.85,47.71,47.84,57452.0,40.9679,41.0795,40.9593,41.0709,57452.0
2020-09-23 11:40:00,47.85,47.87,47.71,47.73,63626.0,41.0795,41.0967,40.9593,40.9765,63626.0
2020-09-23 11:50:00,47.72,47.72,47.62,47.63,60623.0,40.9679,40.9679,40.882,40.8906,60623.0
2020-09-23 12:00:00,47.63,47.7,47.59,47.68,49803.0,40.8906,40.9507,40.8563,40.9335,49803.0
2020-09-23 12:10:00,47.68,47.7,47.56,47.57,60811.0,40.9335,40.9507,40.8305,40.8391,60811.0
2020-09-23 12:20:00,47.57,47.6,47.5,47.54,73807.0,40.8391,40.8649,40.779,40.8134,73807.0
2020-09-23 12:30:00,47.53,47.6,47.47,47.6,65026.0,40.8048,40.8649,40.7533,40.8649,65026.0
2020-09-23 12:40:00,47.6,47.65,47.59,47.62,49434.0,40.8649,40.9078,40.8563,40.882,49434.0
2020-09-23 12:50:00,47.61,47.71,47.59,47.71,68110.0,40.8735,40.9593,40.8563,40.9593,68110.0
2020-09-23 13:00:00,47.71,47.73,47.53,47.55,118361.0,40.9593,40.9765,40.8048,40.8219,118361.0
2020-09-23 13:10:00,47.54,47.68,47.52,47.66,136911.0,40.8134,40.9335,40.7962,40.9164,136911.0
2020-09-23 13:20:00,47.66,47.7,47.53,47.53,67146.0,40.9164,40.9507,40.8048,40.8048,67146.0
2020-09-23 13:30:00,47.52,47.56,47.51,47.53,41021.0,40.7962,40.8305,40.7876,40.8048,41021.0
2020-09-23 13:40:00,47.53,47.54,47.41,47.47,89243.0,40.8048,40.8134,40.7018,40.7533,89243.0
2020-09-23 13:50:00,47.46,47.48,47.4,47.46,76774.0,40.7447,40.7618,40.6932,40.7447,76774.0
2020-09-23 14:00:00,47.46,47.48,47.34,47.41,64348.0,40.7447,40.7618,40.6417,40.7018,64348.0
2020-09-23 14:10:00,47.4,47.44,47.16,47.19,120037.0,40.6932,40.7275,40.4871,40.5129,120037.0
2020-09-23 14:20:00,47.2,47.28,47.15,47.16,139441.0,40.5215,40.5901,40.4785,40.4871,139441.0
2020-09-23 14:30:00,47.16,47.18,47.03,47.05,157574.0,40.4871,40.5043,40.3755,40.3927,157574.0
2020-09-23 14:40:00,47.05,47.07,46.91,46.94,125303.0,40.3927,40.4099,40.2725,40.2983,125303.0
2020-09-23 14:50:00,46.95,47.0,46.76,46.79,134932.0,40.3068,40.3498,40.1437,40.1695,134932.0
2020-09-23 15:00:00,46.8,46.85,46.67,46.77,152596.0,40.1781,40.221,40.0665,40.1523,152596.0
2020-09-23 15:10:00,46.77,46.87,46.64,46.76,222883.0,40.1523,40.2382,40.0407,40.1437,222883.0
2020-09-23 15:20:00,46.76,46.81,46.61,46.73,282841.0,40.1437,40.1866,40.0149,40.118,282841.0
2020-09-23 15:30:00,46.72,46.79,46.68,46.73,214255.0,40.1094,40.1695,40.075,40.118,214255.0
2020-09-23 15:40:00,46.73,46.78,46.53,46.55,404719.0,40.118,40.1609,39.9463,39.9634,404719.0
2020-09-23 15:50:00,46.55,46.56,46.39,46.42,1177875.0,39.9634,39.972,39.8261,39.8518,1177875.0
2020-09-24 09:30:00,46.54,46.59,45.88,45.9,462409.0,39.9549,39.9978,39.3882,39.4054,462409.0
2020-09-24 09:40:00,45.9,46.41,45.86,46.32,381878.0,39.4054,39.8432,39.3711,39.766,381878.0
2020-09-24 09:50:00,46.31,46.35,46.05,46.13,239780.0,39.7574,39.7917,39.5342,39.6029,239780.0
2020-09-24 10:00:00,46.12,46.91,46.11,46.9,594937.0,39.5943,40.2725,39.5857,40.2639,594937.0
2020-09-24 10:10:00,46.89,46.94,46.7,46.91,180218.0,40.2553,40.2983,40.0922,40.2725,180218.0
2020-09-24 10:20:00,46.91,46.94,46.77,46.89,364095.0,40.2725,40.2983,40.1523,40.2553,364095.0
2020-09-24 10:30:00,46.89,46.94,46.7,46.71,266133.0,40.2553,40.2983,40.0922,40.1008,266133.0
2020-09-24 10:40:00,46.71,46.83,46.62,46.73,135275.0,40.1008,40.2038,40.0235,40.118,135275.0
2020-09-24 10:50:00,46.72,46.8,46.64,46.76,144832.0,40.1094,40.1781,40.0407,40.1437,144832.0
2020-09-24 11:00:00,46.75,46.79,46.59,46.62,124561.0,40.1351,40.1695,39.9978,40.0235,124561.0
2020-09-24 11:10:00,46.62,46.67,46.53,46.61,187280.0,40.0235,40.0665,39.9463,40.0149,187280.0
2020-09-24 11:20:00,46.61,46.81,46.58,46.72,168335.0,40.0149,40.1866,39.9892,40.1094,168335.0
2020-09-24 11:30:00,46.71,46.81,46.69,46.79,113842.0,40.1008,40.1866,40.0836,40.1695,113842.0
2020-09-24 11:40:00,46.79,46.81,46.68,46.71,128601.0,40.1695,40.1866,40.075,40.1008,128601.0
2020-09-24 11:50:00,46.72,46.91,46.71,46.89,136102.0,40.1094,40.2725,40.1008,40.2553,136102.0
2020-09-24 12:00:00,46.89,46.96,46.85,46.91,98140.0,40.2553,40.3154,40.221,40.2725,98140.0
2020-09-24 12:10:00,46.91,46.96,46.83,46.96,107437.0,40.2725,40.3154,40.2038,40.3154,107437.0
2020-09-24 12:20:00,46.96,47.12,46.95,46.99,116976.0,40.3154,40.4528,40.3068,40.3412,116976.0
2020-09-24 12:30:00,47.0,47.01,46.76,46.8,123186.0,40.3498,40.3584,40.1437,40.1781,123186.0
2020-09-24 12:40:00,46.79,46.87,46.79,46.87,63866.0,40.1695,40.2382,40.1695,40.2382,63866.0
2020-09-24 12:50:00,46.87,46.91,46.84,46.9,137045.0,40.2382,40.2725,40.2124,40.2639,137045.0
2020-09-24 13:00:00,46.89,46.97,46.88,46.97,138010.0,40.2553,40.324,40.2467,40.324,138010.0
2020-09-24 13:10:00,46.96,47.26,46.96,47.22,158288.0,40.3154,40.573,40.3154,40.5386,158288.0
2020-09-24 13:20:00,47.22,47.36,47.22,47.29,100467.0,40.5386,40.6588,40.5386,40.5987,100467.0
2020-09-24 13:30:00,47.29,47.36,47.22,47.29,102830.0,40.5987,40.6588,40.5386,40.5987,102830.0
2020-09-24 13:40:00,47.29,47.37,47.26,47.32,89363.0,40.5987,40.6674,40.573,40.6245,89363.0
2020-09-24 13:50:00,47.32,47.42,47.17,47.2,135333.0,40.6245,40.7103,40.4957,40.5215,135333.0
2020-09-24 14:00:00,47.2,47.24,47.07,47.08,131657.0,40.5215,40.5558,40.4099,40.4184,131657.0
2020-09-24 14:10:00,47.07,47.14,46.95,46.95,102988.0,40.4099,40.47,40.3068,40.3068,102988.0
2020-09-24 14:20:00,46.96,46.97,46.87,46.89,79235.0,40.3154,40.324,40.2382,40.2553,79235.0
2020-09-24 14:30:00,46.88,46.98,46.82,46.88,126046.0,40.2467,40.3326,40.1952,40.2467,126046.0
2020-09-24 14:40:00,46.89,46.96,46.75,46.75,148541.0,40.2553,40.3154,40.1351,40.1351,148541.0
2020-09-24 14:50:00,46.75,46.77,46.56,46.59,113066.0,40.1351,40.1523,39.972,39.9978,113066.0
2020-09-24 15:00:00,46.59,46.76,46.54,46.71,212070.0,39.9978,40.1437,39.9549,40.1008,212070.0
2020-09-24 15:10:00,46.71,46.85,46.67,46.68,203311.0,40.1008,40.221,40.0665,40.075,203311.0
2020-09-24 15:20:00,46.68,46.73,46.5,46.65,331197.0,40.075,40.118,39.9205,40.0493,331197.0
2020-09-24 15:30:00,46.65,46.68,46.48,46.68,206734.0,40.0493,40.075,39.9033,40.075,206734.0
2020-09-24 15:40:00,46.67,46.74,46.6,46.61,398383.0,40.0665,40.1266,40.0064,40.0149,398383.0
2020-09-24 15:50:00,46.62,46.69,46.54,46.61,890939.0,40.0235,40.0836,39.9549,40.0149,890939.0
2020-09-25 09:30:00,46.28,46.38,46.03,46.16,447190.0,39.7316,39.8175,39.517,39.6286,447190.0
2020-09-25 09:40:00,46.16,46.54,46.16,46.31,270971.0,39.6286,39.9549,39.6286,39.7574,270971.0
2020-09-25 09:50:00,46.31,46.32,46.09,46.28,351300.0,39.7574,39.766,39.5685,39.7316,351300.0
2020-09-25 10:00:00,46.3,46.45,46.23,46.28,261574.0,39.7488,39.8776,39.6887,39.7316,261574.0
2020-09-25 10:10:00,46.28,46.28,45.91,46.1,398047.0,39.7316,39.7316,39.414,39.5771,398047.0
2020-09-25 10:20:00,46.11,46.27,46.08,46.24,194365.0,39.5857,39.7231,39.5599,39.6973,194365.0
2020-09-25 10:30:00,46.23,46.3,46.11,46.29,304894.0,39.6887,39.7488,39.5857,39.7402,304894.0
2020-09-25 10:40:00,46.29,46.44,46.22,46.35,345243.0,39.7402,39.869,39.6801,39.7917,345243.0
2020-09-25 10:50:00,46.34,46.54,46.32,46.46,410886.0,39.7832,39.9549,39.766,39.8862,410886.0
2020-09-25 11:00:00,46.46,46.48,46.2,46.21,130121.0,39.8862,39.9033,39.663,39.6715,130121.0
2020-09-25 11:10:00,46.2,46.35,46.18,46.35,95841.0,39.663,39.7917,39.6458,39.7917,95841.0
2020-09-25 11:20:00,46.36,46.42,46.32,46.39,120910.0,39.8003,39.8518,39.766,39.8261,120910.0
2020-09-25 11:30:00,46.4,46.55,46.34,46.48,162961.0,39.8347,39.9634,39.7832,39.9033,162961.0
2020-09-25 11:40:00,46.49,46.54,46.3,46.34,139605.0,39.9119,39.9549,39.7488,39.7832,139605.0
2020-09-25 11:50:00,46.34,46.43,46.34,46.38,99534.0,39.7832,39.8604,39.7832,39.8175,99534.0
2020-09-25 12:00:00,46.38,46.66,46.38,46.65,119054.0,39.8175,40.0579,39.8175,40.0493,119054.0
2020-09-25 12:10:00,46.66,46.7,46.58,46.61,132353.0,40.0579,40.0922,39.9892,40.0149,132353.0
2020-09-25 12:20:00,46.6,46.67,46.56,46.66,135759.0,40.0064,40.0665,39.972,40.0579,135759.0
2020-09-25 12:30:00,46.66,46.77,46.65,46.76,86840.0,40.0579,40.1523,40.0493,40.1437,86840.0
2020-09-25 12:40:00,46.75,46.8,46.75,46.76,74370.0,40.1351,40.1781,40.1351,40.1437,74370.0
2020-09-25 12:50:00,46.75,46.89,46.73,46.87,109012.0,40.1351,40.2553,40.118,40.2382,109012.0
2020-09-25 13:00:00,46.87,46.97,46.85,46.89,141220.0,40.2382,40.324,40.221,40.2553,141220.0
2020-09-25 13:10:00,46.89,46.98,46.88,46.89,134621.0,40.2553,40.3326,40.2467,40.2553,134621.0
2020-09-25 13:20:00,46.9,47.01,46.89,46.93,93366.0,40.2639,40.3584,40.2553,40.2897,93366.0
2020-09-25 13:30:00,46.93,46.97,46.88,46.92,86069.0,40.2897,40.324,40.2467,40.2811,86069.0
2020-09-25 13:40:00,46.93,47.04,46.9,46.91,139817.0,40.2897,40.3841,40.2639,40.2725,139817.0
2020-09-25 13:50:00,46.91,46.98,46.91,46.97,54980.0,40.2725,40.3326,40.2725,40.324,54980.0
2020-09-25 14:00:00,46.97,47.11,46.97,47.03,96021.0,40.324,40.4442,40.324,40.3755,96021.0
2020-09-25 14:10:00,47.03,47.05,46.92,47.04,143652.0,40.3755,40.3927,40.2811,40.3841,143652.0
2020-09-25 14:20:00,47.04,47.04,46.93,46.97,98761.0,40.3841,40.3841,40.2897,40.324,98761.0
2020-09-25 14:30:00,46.97,47.01,46.93,46.94,105950.0,40.324,40.3584,40.2897,40.2983,105950.0
2020-09-25 14:40:00,46.94,46.98,46.89,46.94,78423.0,40.2983,40.3326,40.2553,40.2983,78423.0
2020-09-25 14:50:00,46.93,47.07,46.92,47.05,120207.0,40.2897,40.4099,40.2811,40.3927,120207.0
2020-09-25 15:00:00,47.05,47.22,47.05,47.22,108158.0,40.3927,40.5386,40.3927,40.5386,108158.0
2020-09-25 15:10:00,47.2,47.33,47.17,47.32,185968.0,40.5215,40.6331,40.4957,40.6245,185968.0
2020-09-25 15:20:00,47.32,47.32,47.18,47.21,159677.0,40.6245,40.6245,40.5043,40.5301,159677.0
2020-09-25 15:30:00,47.2,47.21,46.89,46.92,299319.0,40.5215,40.5301,40.2553,40.2811,299319.0
2020-09-25 15:40:00,46.91,46.94,46.83,46.91,343354.0,40.2725,40.2983,40.2038,40.2725,343354.0
2020-09-25 15:50:00,46.9,47.1,46.84,47.04,838381.0,40.2639,40.4356,40.2124,40.3841,838381.0
2020-09-28 09:30:00,47.87,48.33,47.8,48.19,404219.0,41.0967,41.4916,41.0366,41.3714,404219.0
2020-09-28 09:40:00,48.18,48.46,48.13,48.45,281391.0,41.3628,41.6032,41.3199,41.5946,281391.0
2020-09-28 09:50:00,48.46,48.61,48.4,48.42,227914.0,41.6032,41.732,41.5517,41.5688,227914.0
2020-09-28 10:00:00,48.43,48.43,48.18,48.23,148449.0,41.5774,41.5774,41.3628,41.4057,148449.0
2020-09-28 10:10:00,48.24,48.43,48.23,48.41,145201.0,41.4143,41.5774,41.4057,41.5603,145201.0
2020-09-28 10:20:00,48.41,48.61,48.37,48.47,156392.0,41.5603,41.732,41.5259,41.6118,156392.0
2020-09-28 10:30:00,48.46,48.8,48.45,48.78,244435.0,41.6032,41.8951,41.5946,41.8779,244435.0
2020-09-28 10:40:00,48.78,48.88,48.55,48.58,257237.0,41.8779,41.9638,41.6804,41.7062,257237.0
2020-09-28 10:50:00,48.59,48.71,48.47,48.59,86016.0,41.7148,41.8178,41.6118,41.7148,86016.0
2020-09-28 11:00:00,48.58,48.73,48.55,48.7,144308.0,41.7062,41.835,41.6804,41.8092,144308.0
2020-09-28 11:10:00,48.7,48.81,48.69,48.79,141898.0,41.8092,41.9037,41.8006,41.8865,141898.0
2020-09-28 11:20:00,48.79,48.81,48.67,48.8,92757.0,41.8865,41.9037,41.7835,41.8951,92757.0
2020-09-28 11:30:00,48.79,48.9,48.76,48.86,81110.0,41.8865,41.9809,41.8607,41.9466,81110.0
2020-09-28 11:40:00,48.86,48.88,48.78,48.84,53061.0,41.9466,41.9638,41.8779,41.9294,53061.0
2020-09-28 11:50:00,48.84,48.84,48.74,48.81,76721.0,41.9294,41.9294,41.8436,41.9037,76721.0
2020-09-28 12:00:00,48.81,48.85,48.77,48.84,62626.0,41.9037,41.938,41.8693,41.9294,62626.0
2020-09-28 12:10:00,48.84,48.92,48.8,48.82,59840.0,41.9294,41.9981,41.8951,41.9122,59840.0
2020-09-28 12:20:00,48.84,48.95,48.83,48.91,98533.0,41.9294,42.0239,41.9208,41.9895,98533.0
2020-09-28 12:30:00,48.91,48.96,48.85,48.87,108937.0,41.9895,42.0324,41.938,41.9552,108937.0
2020-09-28 12:40:00,48.88,49.14,48.88,49.11,176611.0,41.9638,42.187,41.9638,42.1612,176611.0
2020-09-28 12:50:00,49.11,49.13,48.92,48.92,104412.0,42.1612,42.1784,41.9981,41.9981,104412.0
2020-09-28 13:00:00,48.91,48.92,48.82,48.89,57385.0,41.9895,41.9981,41.9122,41.9723,57385.0
2020-09-28 13:10:00,48.9,48.93,48.85,48.9,70213.0,41.9809,42.0067,41.938,41.9809,70213.0
2020-09-28 13:20:00,48.89,48.92,48.77,48.77,50726.0,41.9723,41.9981,41.8693,41.8693,50726.0
2020-09-28 13:30:00,48.77,48.89,48.77,48.83,52831.0,41.8693,41.9723,41.8693,41.9208,52831.0
2020-09-28 13:40:00,48.83,48.84,48.72,48.78,63962.0,41.9208,41.9294,41.8264,41.8779,63962.0
2020-09-28 13:50:00,48.78,48.83,48.74,48.76,64464.0,41.8779,41.9208,41.8436,41.8607,64464.0
2020-09-28 14:00:00,48.76,48.8,48.69,48.78,71008.0,41.8607,41.8951,41.8006,41.8779,71008.0
2020-09-28 14:10:00,48.77,48.82,48.76,48.82,66343.0,41.8693,41.9122,41.8607,41.9122,66343.0
2020-09-28 14:20:00,48.82,48.89,48.74,48.88,85023.0,41.9122,41.9723,41.8436,41.9638,85023.0
2020-09-28 14:30:00,48.88,48.9,48.74,48.83,163925.0,41.9638,41.9809,41.8436,41.9208,163925.0
2020-09-28 14:40:00,48.84,48.85,48.76,48.76,154018.0,41.9294,41.938,41.8607,41.8607,154018.0
2020-09-28 14:50:00,48.77,48.8,48.69,48.75,134565.0,41.8693,41.8951,41.8006,41.8522,134565.0
2020-09-28 15:00:00,48.74,48.75,48.65,48.68,191671.0,41.8436,41.8522,41.7663,41.7921,191671.0
2020-09-28 15:10:00,48.69,48.82,48.66,48.72,131577.0,41.8006,41.9122,41.7749,41.8264,131577.0
2020-09-28 15:20:00,48.71,48.72,48.62,48.66,533704.0,41.8178,41.8264,41.7405,41.7749,533704.0
2020-09-28 15:30:00,48.66,48.66,48.47,48.53,465112.0,41.7749,41.7749,41.6118,41.6633,465112.0
2020-09-28 15:40:00,48.54,48.58,48.41,48.42,416812.0,41.6719,41.7062,41.5603,41.5688,416812.0
2020-09-28 15:50:00,48.41,48.5,48.26,48.41,1160971.0,41.5603,41.6375,41.4315,41.5603,1160971.0
2020-09-29 09:30:00,48.07,48.15,47.89,48.02,217370.0,41.2684,41.337,41.1138,41.2254,217370.0
2020-09-29 09:40:00,48.02,48.07,47.82,48.04,159572.0,41.2254,41.2684,41.0537,41.2426,159572.0
2020-09-29 09:50:00,48.03,48.03,47.8,47.97,167133.0,41.234,41.234,41.0366,41.1825,167133.0
2020-09-29 10:00:00,47.97,48.17,47.92,48.06,190672.0,41.1825,41.3542,41.1396,41.2598,190672.0
2020-09-29 10:10:00,48.07,48.21,47.98,48.17,113436.0,41.2684,41.3886,41.1911,41.3542,113436.0
2020-09-29 10:20:00,48.18,48.26,48.13,48.16,130884.0,41.3628,41.4315,41.3199,41.3456,130884.0
2020-09-29 10:30:00,48.16,48.16,47.8,47.8,227175.0,41.3456,41.3456,41.0366,41.0366,227175.0
2020-09-29 10:40:00,47.8,47.87,47.6,47.66,277954.0,41.0366,41.0967,40.8649,40.9164,277954.0
2020-09-29 10:50:00,47.66,47.68,47.52,47.58,203578.0,40.9164,40.9335,40.7962,40.8477,203578.0
2020-09-29 11:00:00,47.58,47.62,47.32,47.33,204856.0,40.8477,40.882,40.6245,40.6331,204856.0
2020-09-29 11:10:00,47.33,47.48,47.28,47.42,193626.0,40.6331,40.7618,40.5901,40.7103,193626.0
2020-09-29 11:20:00,47.41,47.51,47.41,47.47,144163.0,40.7018,40.7876,40.7018,40.7533,144163.0
2020-09-29 11:30:00,47.47,47.6,47.46,47.51,207562.0,40.7533,40.8649,40.7447,40.7876,207562.0
2020-09-29 11:40:00,47.52,47.52,47.29,47.32,132917.0,40.7962,40.7962,40.5987,40.6245,132917.0
2020-09-29 11:50:00,47.33,47.42,47.28,47.34,89611.0,40.6331,40.7103,40.5901,40.6417,89611.0
2020-09-29 12:00:00,47.34,47.45,47.27,47.44,110391.0,40.6417,40.7361,40.5816,40.7275,110391.0
2020-09-29 12:10:00,47.43,47.49,47.38,47.49,184853.0,40.7189,40.7704,40.676,40.7704,184853.0
2020-09-29 12:20:00,47.48,47.58,47.42,47.55,135810.0,40.7618,40.8477,40.7103,40.8219,135810.0
2020-09-29 12:30:00,47.54,47.56,47.49,47.5,122987.0,40.8134,40.8305,40.7704,40.779,122987.0
2020-09-29 12:40:00,47.5,47.53,47.33,47.52,385827.0,40.779,40.8048,40.6331,40.7962,385827.0
2020-09-29 12:50:00,47.53,47.58,47.5,47.52,255383.0,40.8048,40.8477,40.779,40.7962,255383.0
2020-09-29 13:00:00,47.52,47.54,47.34,47.35,166099.0,40.7962,40.8134,40.6417,40.6502,166099.0
2020-09-29 13:10:00,47.34,47.51,47.31,47.47,272645.0,40.6417,40.7876,40.6159,40.7533,272645.0
2020-09-29 13:20:00,47.47,47.47,47.35,47.38,329084.0,40.7533,40.7533,40.6502,40.676,329084.0
2020-09-29 13:30:00,47.38,47.4,47.22,47.25,368645.0,40.676,40.6932,40.5386,40.5644,368645.0
2020-09-29 13:40:00,47.25,47.41,47.24,47.39,178106.0,40.5644,40.7018,40.5558,40.6846,178106.0
2020-09-29 13:50:00,47.39,47.51,47.38,47.51,154603.0,40.6846,40.7876,40.676,40.7876,154603.0
2020-09-29 14:00:00,47.51,47.53,47.39,47.44,129487.0,40.7876,40.8048,40.6846,40.7275,129487.0
2020-09-29 14:10:00,47.44,47.55,47.43,47.51,138205.0,40.7275,40.8219,40.7189,40.7876,138205.0
2020-09-29 14:20:00,47.5,47.67,47.48,47.65,114785.0,40.779,40.925,40.7618,40.9078,114785.0
2020-09-29 14:30:00,47.65,47.71,47.52,47.55,154621.0,40.9078,40.9593,40.7962,40.8219,154621.0
2020-09-29 14:40:00,47.56,47.6,47.51,47.52,100162.0,40.8305,40.8649,40.7876,40.7962,100162.0
2020-09-29 14:50:00,47.53,47.55,47.44,47.46,116232.0,40.8048,40.8219,40.7275,40.7447,116232.0
2020-09-29 15:00:00,47.46,47.51,47.45,47.51,105409.0,40.7447,40.7876,40.7361,40.7876,105409.0
2020-09-29 15:10:00,47.51,47.6,47.48,47.59,358263.0,40.7876,40.8649,40.7618,40.8563,358263.0
2020-09-29 15:20:00,47.6,47.62,47.47,47.56,199984.0,40.8649,40.882,40.7533,40.8305,199984.0
2020-09-29 15:30:00,47.55,47.57,47.47,47.49,293756.0,40.8219,40.8391,40.7533,40.7704,293756.0
2020-09-29 15:40:00,47.5,47.5,47.34,47.34,639151.0,40.779,40.779,40.6417,40.6417,639151.0
2020-09-29 15:50:00,47.35,47.36,47.19,47.24,1572705.0,40.6502,40.6588,40.5129,40.5558,1572705.0
2020-09-30 09:30:00,47.67,48.04,47.54,47.86,430786.0,40.925,41.2426,40.8134,41.0881,430786.0
2020-09-30 09:40:00,47.87,47.98,47.74,47.89,179931.0,41.0967,41.1911,40.9851,41.1138,179931.0
2020-09-30 09:50:00,47.87,48.05,47.85,47.96,208287.0,41.0967,41.2512,41.0795,41.1739,208287.0
2020-09-30 10:00:00,47.96,48.3,47.96,48.26,221079.0,41.1739,41.4658,41.1739,41.4315,221079.0
2020-09-30 10:10:00,48.26,48.31,48.18,48.2,275881.0,41.4315,41.4744,41.3628,41.38,275881.0
2020-09-30 10:20:00,48.21,48.24,48.09,48.16,152274.0,41.3886,41.4143,41.2855,41.3456,152274.0
2020-09-30 10:30:00,48.17,48.32,48.06,48.3,203428.0,41.3542,41.483,41.2598,41.4658,203428.0
2020-09-30 10:40:00,48.3,48.42,48.28,48.39,265621.0,41.4658,41.5688,41.4487,41.5431,265621.0
2020-09-30 10:50:00,48.39,48.51,48.3,48.3,312020.0,41.5431,41.6461,41.4658,41.4658,312020.0
2020-09-30 11:00:00,48.3,48.32,48.11,48.13,362710.0,41.4658,41.483,41.3027,41.3199,362710.0
2020-09-30 11:10:00,48.12,48.16,47.99,48.13,282741.0,41.3113,41.3456,41.1997,41.3199,282741.0
2020-09-30 11:20:00,48.14,48.16,48.09,48.14,170081.0,41.3285,41.3456,41.2855,41.3285,170081.0
2020-09-30 11:30:00,48.13,48.21,48.11,48.14,242999.0,41.3199,41.3886,41.3027,41.3285,242999.0
2020-09-30 11:40:00,48.15,48.21,48.09,48.15,148262.0,41.337,41.3886,41.2855,41.337,148262.0
2020-09-30 11:50:00,48.14,48.26,48.1,48.22,188857.0,41.3285,41.4315,41.2941,41.3971,188857.0
2020-09-30 12:00:00,48.22,48.39,48.21,48.38,193658.0,41.3971,41.5431,41.3886,41.5345,193658.0
2020-09-30 12:10:00,48.37,48.48,48.36,48.47,181535.0,41.5259,41.6204,41.5173,41.6118,181535.0
2020-09-30 12:20:00,48.47,48.53,48.36,48.43,252043.0,41.6118,41.6633,41.5173,41.5774,252043.0
2020-09-30 12:30:00,48.43,48.52,48.39,48.52,202919.0,41.5774,41.6547,41.5431,41.6547,202919.0
2020-09-30 12:40:00,48.51,48.6,48.49,48.58,211973.0,41.6461,41.7234,41.6289,41.7062,211973.0
2020-09-30 12:50:00,48.57,48.64,48.5,48.63,343223.0,41.6976,41.7577,41.6375,41.7491,343223.0
2020-09-30 13:00:00,48.63,48.67,48.54,48.57,258258.0,41.7491,41.7835,41.6719,41.6976,258258.0
2020-09-30 13:10:00,48.57,48.67,48.56,48.63,184968.0,41.6976,41.7835,41.689,41.7491,184968.0
2020-09-30 13:20:00,48.62,48.65,48.59,48.59,143297.0,41.7405,41.7663,41.7148,41.7148,143297.0
2020-09-30 13:30:00,48.59,48.75,48.58,48.61,168459.0,41.7148,41.8522,41.7062,41.732,168459.0
2020-09-30 13:40:00,48.61,48.66,48.57,48.6,92509.0,41.732,41.7749,41.6976,41.7234,92509.0
2020-09-30 13:50:00,48.6,48.71,48.59,48.71,154387.0,41.7234,41.8178,41.7148,41.8178,154387.0
2020-09-30 14:00:00,48.71,48.87,48.7,48.84,228157.0,41.8178,41.9552,41.8092,41.9294,228157.0
2020-09-30 14:10:00,48.84,48.99,48.84,48.96,230110.0,41.9294,42.0582,41.9294,42.0324,230110.0
2020-09-30 14:20:00,48.96,48.99,48.52,48.63,394903.0,42.0324,42.0582,41.6547,41.7491,394903.0
2020-09-30 14:30:00,48.62,48.64,48.45,48.46,563834.0,41.7405,41.7577,41.5946,41.6032,563834.0
2020-09-30 14:40:00,48.46,48.5,48.12,48.17,228810.0,41.6032,41.6375,41.3113,41.3542,228810.0
2020-09-30 14:50:00,48.16,48.57,48.15,48.55,300097.0,41.3456,41.6976,41.337,41.6804,300097.0
2020-09-30 15:00:00,48.54,48.59,48.37,48.39,400747.0,41.6719,41.7148,41.5259,41.5431,400747.0
2020-09-30 15:10:00,48.38,48.41,48.05,48.17,416517.0,41.5345,41.5603,41.2512,41.3542,416517.0
2020-09-30 15:20:00,48.18,48.3,48.03,48.25,435427.0,41.3628,41.4658,41.234,41.4229,435427.0
2020-09-30 15:30:00,48.25,48.35,48.13,48.33,253439.0,41.4229,41.5087,41.3199,41.4916,253439.0
2020-09-30 15:40:00,48.33,48.42,48.3,48.32,648388.0,41.4916,41.5688,41.4658,41.483,648388.0
2020-09-30 15:50:00,48.33,48.56,48.31,48.34,1470948.0,41.4916,41.689,41.4744,41.5002,1470948.0
2020-10-01 09:30:00,48.74,49.07,48.36,48.61,1102076.0,41.8436,42.1269,41.5173,41.732,1102076.0
2020-10-01 09:40:00,48.62,48.82,48.51,48.55,541939.0,41.7405,41.9122,41.6461,41.6804,541939.0
2020-10-01 09:50:00,48.55,48.57,48.03,48.03,397689.0,41.6804,41.6976,41.234,41.234,397689.0
2020-10-01 10:00:00,48.02,48.14,47.84,47.84,315686.0,41.2254,41.3285,41.0709,41.0709,315686.0
2020-10-01 10:10:00,47.84,48.02,47.8,47.89,279490.0,41.0709,41.2254,41.0366,41.1138,279490.0
2020-10-01 10:20:00,47.9,47.96,47.81,47.87,303971.0,41.1224,41.1739,41.0452,41.0967,303971.0
2020-10-01 10:30:00,47.87,48.16,47.85,47.98,259289.0,41.0967,41.3456,41.0795,41.1911,259289.0
2020-10-01 10:40:00,47.98,48.07,47.82,47.83,375589.0,41.1911,41.2684,41.0537,41.0623,375589.0
2020-10-01 10:50:00,47.83,47.88,47.62,47.72,250733.0,41.0623,41.1053,40.882,40.9679,250733.0
2020-10-01 11:00:00,47.71,48.07,47.66,48.06,376984.0,40.9593,41.2684,40.9164,41.2598,376984.0
2020-10-01 11:10:00,48.05,48.27,47.98,48.19,248423.0,41.2512,41.4401,41.1911,41.3714,248423.0
2020-10-01 11:20:00,48.2,48.34,48.18,48.21,272615.0,41.38,41.5002,41.3628,41.3886,272615.0
2020-10-01 11:30:00,48.22,48.25,48.08,48.11,256046.0,41.3971,41.4229,41.277,41.3027,256046.0
2020-10-01 11:40:00,48.11,48.14,47.88,47.88,141029.0,41.3027,41.3285,41.1053,41.1053,141029.0
2020-10-01 11:50:00,47.88,47.97,47.82,47.87,115646.0,41.1053,41.1825,41.0537,41.0967,115646.0
2020-10-01 12:00:00,47.88,47.9,47.71,47.86,137687.0,41.1053,41.1224,40.9593,41.0881,137687.0
2020-10-01 12:10:00,47.87,47.97,47.87,47.95,355286.0,41.0967,41.1825,41.0967,41.1653,355286.0
2020-10-01 12:20:00,47.96,48.07,47.93,48.07,166126.0,41.1739,41.2684,41.1482,41.2684,166126.0
2020-10-01 12:30:00,48.06,48.13,48.05,48.09,115759.0,41.2598,41.3199,41.2512,41.2855,115759.0
2020-10-01 12:40:00,48.09,48.26,48.08,48.26,869651.0,41.2855,41.4315,41.277,41.4315,869651.0
2020-10-01 12:50:00,48.25,48.31,48.01,48.09,1203396.0,41.4229,41.4744,41.2169,41.2855,1203396.0
2020-10-01 13:00:00,48.08,48.11,47.93,48.11,150418.0,41.277,41.3027,41.1482,41.3027,150418.0
2020-10-01 13:10:00,48.11,48.11,47.87,47.9,166396.0,41.3027,41.3027,41.0967,41.1224,166396.0
2020-10-01 13:20:00,47.89,47.96,47.73,47.75,713155.0,41.1138,41.1739,40.9765,40.9936,713155.0
2020-10-01 13:30:00,47.76,48.02,47.73,47.97,177048.0,41.0022,41.2254,40.9765,41.1825,177048.0
2020-10-01 13:40:00,47.96,48.02,47.92,47.95,80902.0,41.1739,41.2254,41.1396,41.1653,80902.0
2020-10-01 13:50:00,47.95,47.96,47.7,47.76,199911.0,41.1653,41.1739,40.9507,41.0022,199911.0
2020-10-01 14:00:00,47.77,47.85,47.5,47.55,464006.0,41.0108,41.0795,40.779,40.8219,464006.0
2020-10-01 14:10:00,47.54,47.68,47.46,47.66,970535.0,40.8134,40.9335,40.7447,40.9164,970535.0
2020-10-01 14:20:00,47.66,47.75,47.62,47.73,193442.0,40.9164,40.9936,40.882,40.9765,193442.0
2020-10-01 14:30:00,47.73,47.9,47.72,47.79,433989.0,40.9765,41.1224,40.9679,41.028,433989.0
2020-10-01 14:40:00,47.78,47.82,47.71,47.77,188772.0,41.0194,41.0537,40.9593,41.0108,188772.0
2020-10-01 14:50:00,47.78,47.98,47.76,47.91,223501.0,41.0194,41.1911,41.0022,41.131,223501.0
2020-10-01 15:00:00,47.92,48.07,47.9,47.91,254888.0,41.1396,41.2684,41.1224,41.131,254888.0
2020-10-01 15:10:00,47.92,47.96,47.83,47.84,564269.0,41.1396,41.1739,41.0623,41.0709,564269.0
2020-10-01 15:20:00,47.84,47.92,47.79,47.89,332884.0,41.0709,41.1396,41.028,41.1138,332884.0
2020-10-01 15:30:00,47.88,47.95,47.82,47.88,460023.0,41.1053,41.1653,41.0537,41.1053,460023.0
2020-10-01 15:40:00,47.89,47.94,47.71,47.74,534430.0,41.1138,41.1568,40.9593,40.9851,534430.0
2020-10-01 15:50:00,47.74,47.76,46.9,47.27,4640180.0,40.9851,41.0022,40.2639,40.5816,4640180.0
2020-10-02 09:30:00,46.49,47.0,46.42,46.96,627560.0,39.9119,40.3498,39.8518,40.3154,627560.0
2020-10-02 09:40:00,46.96,47.27,46.94,47.23,573311.0,40.3154,40.5816,40.2983,40.5472,573311.0
2020-10-02 09:50:00,47.23,47.53,47.19,47.42,385162.0,40.5472,40.8048,40.5129,40.7103,385162.0
2020-10-02 10:00:00,47.41,47.8,47.36,47.76,373195.0,40.7018,41.0366,40.6588,41.0022,373195.0
2020-10-02 10:10:00,47.75,47.78,47.55,47.66,344635.0,40.9936,41.0194,40.8219,40.9164,344635.0
2020-10-02 10:20:00,47.65,47.81,47.54,47.79,280085.0,40.9078,41.0452,40.8134,41.028,280085.0
2020-10-02 10:30:00,47.78,47.89,47.6,47.61,168854.0,41.0194,41.1138,40.8649,40.8735,168854.0
2020-10-02 10:40:00,47.62,47.63,47.47,47.59,147061.0,40.882,40.8906,40.7533,40.8563,147061.0
2020-10-02 10:50:00,47.58,47.72,47.54,47.62,123721.0,40.8477,40.9679,40.8134,40.882,123721.0
2020-10-02 11:00:00,47.61,47.73,47.5,47.65,208709.0,40.8735,40.9765,40.779,40.9078,208709.0
2020-10-02 11:10:00,47.65,47.82,47.64,47.79,181228.0,40.9078,41.0537,40.8992,41.028,181228.0
2020-10-02 11:20:00,47.78,48.03,47.77,48.02,226329.0,41.0194,41.234,41.0108,41.2254,226329.0
2020-10-02 11:30:00,48.02,48.09,47.95,47.95,297283.0,41.2254,41.2855,41.1653,41.1653,297283.0
2020-10-02 11:40:00,47.95,48.08,47.86,47.95,251806.0,41.1653,41.277,41.0881,41.1653,251806.0
2020-10-02 11:50:00,47.94,47.95,47.73,47.78,239990.0,41.1568,41.1653,40.9765,41.0194,239990.0
2020-10-02 12:00:00,47.77,48.07,47.75,47.98,252069.0,41.0108,41.2684,40.9936,41.1911,252069.0
2020-10-02 12:10:00,47.98,48.34,47.96,48.28,334918.0,41.1911,41.5002,41.1739,41.4487,334918.0
2020-10-02 12:20:00,48.28,48.34,47.95,48.0,433818.0,41.4487,41.5002,41.1653,41.2083,433818.0
2020-10-02 12:30:00,48.0,48.17,47.99,48.11,299821.0,41.2083,41.3542,41.1997,41.3027,299821.0
2020-10-02 12:40:00,48.1,48.22,48.08,48.08,229563.0,41.2941,41.3971,41.277,41.277,229563.0
2020-10-02 12:50:00,48.09,48.15,47.99,48.12,155655.0,41.2855,41.337,41.1997,41.3113,155655.0
2020-10-02 13:00:00,48.11,48.16,48.02,48.09,173438.0,41.3027,41.3456,41.2254,41.2855,173438.0
2020-10-02 13:10:00,48.08,48.15,48.0,48.04,233278.0,41.277,41.337,41.2083,41.2426,233278.0
2020-10-02 13:20:00,48.03,48.07,47.97,47.98,90628.0,41.234,41.2684,41.1825,41.1911,90628.0
2020-10-02 13:30:00,47.98,48.05,47.91,48.03,95508.0,41.1911,41.2512,41.131,41.234,95508.0
2020-10-02 13:40:00,48.03,48.03,47.73,47.76,246520.0,41.234,41.234,40.9765,41.0022,246520.0
2020-10-02 13:50:00,47.76,47.79,47.73,47.78,154237.0,41.0022,41.028,40.9765,41.0194,154237.0
2020-10-02 14:00:00,47.78,47.91,47.77,47.9,136376.0,41.0194,41.131,41.0108,41.1224,136376.0
2020-10-02 14:10:00,47.9,48.17,47.88,48.17,121887.0,41.1224,41.3542,41.1053,41.3542,121887.0
2020-10-02 14:20:00,48.17,48.27,48.14,48.18,219243.0,41.3542,41.4401,41.3285,41.3628,219243.0
2020-10-02 14:30:00,48.18,48.2,48.04,48.04,157907.0,41.3628,41.38,41.2426,41.2426,157907.0
2020-10-02 14:40:00,48.04,48.09,47.94,47.97,136440.0,41.2426,41.2855,41.1568,41.1825,136440.0
2020-10-02 14:50:00,47.96,47.97,47.83,47.87,137889.0,41.1739,41.1825,41.0623,41.0967,137889.0
2020-10-02 15:00:00,47.88,48.0,47.81,48.0,254195.0,41.1053,41.2083,41.0452,41.2083,254195.0
2020-10-02 15:10:00,48.0,48.11,47.85,48.01,320313.0,41.2083,41.3027,41.0795,41.2169,320313.0
2020-10-02 15:20:00,48.0,48.09,47.98,48.09,269015.0,41.2083,41.2855,41.1911,41.2855,269015.0
2020-10-02 15:30:00,48.08,48.18,48.02,48.14,308337.0,41.277,41.3628,41.2254,41.3285,308337.0
2020-10-02 15:40:00,48.13,48.16,48.01,48.05,310216.0,41.3199,41.3456,41.2169,41.2512,310216.0
2020-10-02 15:50:00,48.05,48.07,47.94,47.98,685905.0,41.2512,41.2684,41.1568,41.1911,685905.0
2020-10-05 09:30:00,48.43,48.89,48.4,48.62,457813.0,41.5774,41.9723,41.5517,41.7405,457813.0
2020-10-05 09:40:00,48.63,48.69,48.36,48.41,242589.0,41.7491,41.8006,41.5173,41.5603,242589.0
2020-10-05 09:50:00,48.41,48.44,47.82,47.87,324755.0,41.5603,41.586,41.0537,41.0967,324755.0
2020-10-05 10:00:00,47.87,48.04,47.78,47.95,289520.0,41.0967,41.2426,41.0194,41.1653,289520.0
2020-10-05 10:10:00,47.95,48.2,47.9,48.1,155702.0,41.1653,41.38,41.1224,41.2941,155702.0
2020-10-05 10:20:00,48.09,48.15,48.03,48.04,169521.0,41.2855,41.337,41.234,41.2426,169521.0
2020-10-05 10:30:00,48.05,48.23,48.05,48.2,186642.0,41.2512,41.4057,41.2512,41.38,186642.0
2020-10-05 10:40:00,48.2,48.4,48.18,48.4,210410.0,41.38,41.5517,41.3628,41.5517,210410.0
2020-10-05 10:50:00,48.39,48.47,48.33,48.46,184855.0,41.5431,41.6118,41.4916,41.6032,184855.0
2020-10-05 11:00:00,48.46,48.56,48.4,48.55,331435.0,41.6032,41.689,41.5517,41.6804,331435.0
2020-10-05 11:10:00,48.55,48.56,48.29,48.44,357337.0,41.6804,41.689,41.4572,41.586,357337.0
2020-10-05 11:20:00,48.44,48.53,48.42,48.48,251325.0,41.586,41.6633,41.5688,41.6204,251325.0
2020-10-05 11:30:00,48.48,48.53,48.48,48.48,177543.0,41.6204,41.6633,41.6204,41.6204,177543.0
2020-10-05 11:40:00,48.49,48.51,48.4,48.41,200319.0,41.6289,41.6461,41.5517,41.5603,200319.0
2020-10-05 11:50:00,48.41,48.44,48.33,48.33,92737.0,41.5603,41.586,41.4916,41.4916,92737.0
2020-10-05 12:00:00,48.34,48.43,48.32,48.4,134167.0,41.5002,41.5774,41.483,41.5517,134167.0
2020-10-05 12:10:00,48.4,48.42,48.34,48.37,161309.0,41.5517,41.5688,41.5002,41.5259,161309.0
2020-10-05 12:20:00,48.37,48.39,48.27,48.36,171644.0,41.5259,41.5431,41.4401,41.5173,171644.0
2020-10-05 12:30:00,48.36,48.37,48.3,48.36,67777.0,41.5173,41.5259,41.4658,41.5173,67777.0
2020-10-05 12:40:00,48.36,48.38,48.23,48.23,116999.0,41.5173,41.5345,41.4057,41.4057,116999.0
2020-10-05 12:50:00,48.22,48.23,48.14,48.16,155385.0,41.3971,41.4057,41.3285,41.3456,155385.0
2020-10-05 13:00:00,48.16,48.19,48.07,48.19,123687.0,41.3456,41.3714,41.2684,41.3714,123687.0
2020-10-05 13:10:00,48.19,48.32,48.18,48.27,121910.0,41.3714,41.483,41.3628,41.4401,121910.0
2020-10-05 13:20:00,48.27,48.36,48.26,48.34,127885.0,41.4401,41.5173,41.4315,41.5002,127885.0
2020-10-05 13:30:00,48.33,48.52,48.32,48.51,137875.0,41.4916,41.6547,41.483,41.6461,137875.0
2020-10-05 13:40:00,48.5,48.59,48.4,48.43,172701.0,41.6375,41.7148,41.5517,41.5774,172701.0
2020-10-05 13:50:00,48.43,48.43,48.33,48.34,145159.0,41.5774,41.5774,41.4916,41.5002,145159.0
2020-10-05 14:00:00,48.34,48.42,48.24,48.36,219589.0,41.5002,41.5688,41.4143,41.5173,219589.0
2020-10-05 14:10:00,48.36,48.5,48.33,48.5,135670.0,41.5173,41.6375,41.4916,41.6375,135670.0
2020-10-05 14:20:00,48.49,48.55,48.43,48.52,155235.0,41.6289,41.6804,41.5774,41.6547,155235.0
2020-10-05 14:30:00,48.53,48.57,48.47,48.51,233873.0,41.6633,41.6976,41.6118,41.6461,233873.0
2020-10-05 14:40:00,48.5,48.51,48.41,48.41,130727.0,41.6375,41.6461,41.5603,41.5603,130727.0
2020-10-05 14:50:00,48.41,48.42,48.34,48.41,269860.0,41.5603,41.5688,41.5002,41.5603,269860.0
2020-10-05 15:00:00,48.41,48.53,48.38,48.48,413793.0,41.5603,41.6633,41.5345,41.6204,413793.0
2020-10-05 15:10:00,48.48,48.59,48.41,48.42,355973.0,41.6204,41.7148,41.5603,41.5688,355973.0
2020-10-05 15:20:00,48.41,48.53,48.41,48.53,435266.0,41.5603,41.6633,41.5603,41.6633,435266.0
2020-10-05 15:30:00,48.53,48.55,48.28,48.39,545038.0,41.6633,41.6804,41.4487,41.5431,545038.0
2020-10-05 15:40:00,48.39,48.5,48.39,48.43,534558.0,41.5431,41.6375,41.5431,41.5774,534558.0
2020-10-05 15:50:00,48.44,48.65,48.43,48.59,1472551.0,41.586,41.7663,41.5774,41.7148,1472551.0
2020-10-06 09:30:00,49.2,49.35,48.96,49.08,1058753.0,42.2385,42.3673,42.0324,42.1355,1058753.0
2020-10-06 09:40:00,49.09,49.36,48.97,49.21,394860.0,42.144,42.3758,42.041,42.2471,394860.0
2020-10-06 09:50:00,49.21,49.26,48.87,48.91,356000.0,42.2471,42.29,41.9552,41.9895,356000.0
2020-10-06 10:00:00,48.91,48.99,48.83,48.84,235867.0,41.9895,42.0582,41.9208,41.9294,235867.0
2020-10-06 10:10:00,48.84,49.08,48.84,49.04,381000.0,41.9294,42.1355,41.9294,42.1011,381000.0
2020-10-06 10:20:00,49.05,49.1,48.93,49.03,278444.0,42.1097,42.1526,42.0067,42.0925,278444.0
2020-10-06 10:30:00,49.03,49.21,48.99,49.2,232417.0,42.0925,42.2471,42.0582,42.2385,232417.0
2020-10-06 10:40:00,49.21,49.4,49.02,49.33,306917.0,42.2471,42.4102,42.0839,42.3501,306917.0
2020-10-06 10:50:00,49.33,49.41,49.28,49.32,216393.0,42.3501,42.4188,42.3072,42.3415,216393.0
2020-10-06 11:00:00,49.33,49.33,49.18,49.24,292335.0,42.3501,42.3501,42.2213,42.2728,292335.0
2020-10-06 11:10:00,49.25,49.29,49.19,49.27,219096.0,42.2814,42.3157,42.2299,42.2986,219096.0
2020-10-06 11:20:00,49.28,49.31,49.07,49.14,311797.0,42.3072,42.3329,42.1269,42.187,311797.0
2020-10-06 11:30:00,49.14,49.2,49.1,49.19,116266.0,42.187,42.2385,42.1526,42.2299,116266.0
2020-10-06 11:40:00,49.19,49.23,49.03,49.03,135590.0,42.2299,42.2642,42.0925,42.0925,135590.0
2020-10-06 11:50:00,49.03,49.04,48.9,48.91,160525.0,42.0925,42.1011,41.9809,41.9895,160525.0
2020-10-06 12:00:00,48.91,48.96,48.82,48.92,185138.0,41.9895,42.0324,41.9122,41.9981,185138.0
2020-10-06 12:10:00,48.93,48.94,48.82,48.86,215986.0,42.0067,42.0153,41.9122,41.9466,215986.0
2020-10-06 12:20:00,48.85,48.89,48.77,48.8,120333.0,41.938,41.9723,41.8693,41.8951,120333.0
2020-10-06 12:30:00,48.8,48.82,48.58,48.64,184472.0,41.8951,41.9122,41.7062,41.7577,184472.0
2020-10-06 12:40:00,48.64,48.69,48.59,48.68,115232.0,41.7577,41.8006,41.7148,41.7921,115232.0
2020-10-06 12:50:00,48.68,48.77,48.66,48.75,137154.0,41.7921,41.8693,41.7749,41.8522,137154.0
2020-10-06 13:00:00,48.75,48.9,48.74,48.88,167931.0,41.8522,41.9809,41.8436,41.9638,167931.0
2020-10-06 13:10:00,48.88,48.95,48.86,48.91,175639.0,41.9638,42.0239,41.9466,41.9895,175639.0
2020-10-06 13:20:00,48.91,49.03,48.88,48.9,187534.0,41.9895,42.0925,41.9638,41.9809,187534.0
2020-10-06 13:30:00,48.9,48.99,48.89,48.89,108448.0,41.9809,42.0582,41.9723,41.9723,108448.0
2020-10-06 13:40:00,48.9,48.99,48.88,48.95,266763.0,41.9809,42.0582,41.9638,42.0239,266763.0
2020-10-06 13:50:00,48.93,48.99,48.91,48.96,162743.0,42.0067,42.0582,41.9895,42.0324,162743.0
2020-10-06 14:00:00,48.96,49.06,48.9,48.91,137640.0,42.0324,42.1183,41.9809,41.9895,137640.0
2020-10-06 14:10:00,48.91,48.95,48.83,48.87,136750.0,41.9895,42.0239,41.9208,41.9552,136750.0
2020-10-06 14:20:00,48.88,48.94,48.88,48.94,128272.0,41.9638,42.0153,41.9638,42.0153,128272.0
2020-10-06 14:30:00,48.95,48.99,48.86,48.92,185235.0,42.0239,42.0582,41.9466,41.9981,185235.0
2020-10-06 14:40:00,48.92,48.98,48.61,48.63,344754.0,41.9981,42.0496,41.732,41.7491,344754.0
2020-10-06 14:50:00,48.63,48.63,47.88,48.04,775840.0,41.7491,41.7491,41.1053,41.2426,775840.0
2020-10-06 15:00:00,48.02,48.02,47.66,47.91,276252.0,41.2254,41.2254,40.9164,41.131,276252.0
2020-10-06 15:10:00,47.92,48.02,47.8,47.83,641369.0,41.1396,41.2254,41.0366,41.0623,641369.0
2020-10-06 15:20:00,47.83,48.17,47.75,48.14,409551.0,41.0623,41.3542,40.9936,41.3285,409551.0
2020-10-06 15:30:00,48.14,48.42,48.11,48.18,618343.0,41.3285,41.5688,41.3027,41.3628,618343.0
2020-10-06 15:40:00,48.18,48.22,47.83,47.98,696370.0,41.3628,41.3971,41.0623,41.1911,696370.0
2020-10-06 15:50:00,47.99,48.09,47.47,47.73,3344332.0,41.1997,41.2855,40.7533,40.9765,3344332.0
2020-10-07 09:30:00,48.38,48.99,48.32,48.72,961740.0,41.5345,42.0582,41.483,41.8264,961740.0
2020-10-07 09:40:00,48.73,49.06,48.72,49.01,460752.0,41.835,42.1183,41.8264,42.0754,460752.0
2020-10-07 09:50:00,49.02,49.17,48.79,48.8,350610.0,42.0839,42.2127,41.8865,41.8951,350610.0
2020-10-07 10:00:00,48.81,48.86,48.68,48.83,211054.0,41.9037,41.9466,41.7921,41.9208,211054.0
2020-10-07 10:10:00,48.83,48.88,48.58,48.87,268185.0,41.9208,41.9638,41.7062,41.9552,268185.0
2020-10-07 10:20:00,48.86,48.97,48.8,48.89,230175.0,41.9466,42.041,41.8951,41.9723,230175.0
2020-10-07 10:30:00,48.89,48.96,48.82,48.88,138270.0,41.9723,42.0324,41.9122,41.9638,138270.0
2020-10-07 10:40:00,48.88,48.99,48.75,48.78,140322.0,41.9638,42.0582,41.8522,41.8779,140322.0
2020-10-07 10:50:00,48.78,48.9,48.75,48.84,92928.0,41.8779,41.9809,41.8522,41.9294,92928.0
2020-10-07 11:00:00,48.84,48.87,48.77,48.81,103761.0,41.9294,41.9552,41.8693,41.9037,103761.0
2020-10-07 11:10:00,48.82,48.86,48.75,48.79,122216.0,41.9122,41.9466,41.8522,41.8865,122216.0
2020-10-07 11:20:00,48.78,48.78,48.61,48.62,231545.0,41.8779,41.8779,41.732,41.7405,231545.0
2020-10-07 11:30:00,48.62,48.65,48.52,48.61,179355.0,41.7405,41.7663,41.6547,41.732,179355.0
2020-10-07 11:40:00,48.61,48.66,48.5,48.51,173031.0,41.732,41.7749,41.6375,41.6461,173031.0
2020-10-07 11:50:00,48.51,48.57,48.46,48.52,100416.0,41.6461,41.6976,41.6032,41.6547,100416.0
2020-10-07 12:00:00,48.53,48.54,48.41,48.43,83414.0,41.6633,41.6719,41.5603,41.5774,83414.0
2020-10-07 12:10:00,48.42,48.48,48.38,48.47,108356.0,41.5688,41.6204,41.5345,41.6118,108356.0
2020-10-07 12:20:00,48.47,48.51,48.35,48.43,95045.0,41.6118,41.6461,41.5087,41.5774,95045.0
2020-10-07 12:30:00,48.44,48.55,48.43,48.47,117868.0,41.586,41.6804,41.5774,41.6118,117868.0
2020-10-07 12:40:00,48.47,48.48,48.36,48.37,114532.0,41.6118,41.6204,41.5173,41.5259,114532.0
2020-10-07 12:50:00,48.37,48.37,48.24,48.29,129988.0,41.5259,41.5259,41.4143,41.4572,129988.0
2020-10-07 13:00:00,48.29,48.39,48.26,48.38,96108.0,41.4572,41.5431,41.4315,41.5345,96108.0
2020-10-07 13:10:00,48.37,48.4,48.35,48.38,75715.0,41.5259,41.5517,41.5087,41.5345,75715.0
2020-10-07 13:20:00,48.38,48.5,48.37,48.46,105087.0,41.5345,41.6375,41.5259,41.6032,105087.0
2020-10-07 13:30:00,48.46,48.48,48.35,48.36,105353.0,41.6032,41.6204,41.5087,41.5173,105353.0
2020-10-07 13:40:00,48.36,48.6,48.32,48.57,284432.0,41.5173,41.7234,41.483,41.6976,284432.0
2020-10-07 13:50:00,48.57,48.63,48.56,48.61,112676.0,41.6976,41.7491,41.689,41.732,112676.0
2020-10-07 14:00:00,48.62,48.7,48.59,48.63,110554.0,41.7405,41.8092,41.7148,41.7491,110554.0
2020-10-07 14:10:00,48.63,48.77,48.62,48.76,95484.0,41.7491,41.8693,41.7405,41.8607,95484.0
2020-10-07 14:20:00,48.75,48.85,48.71,48.84,161731.0,41.8522,41.938,41.8178,41.9294,161731.0
2020-10-07 14:30:00,48.84,48.88,48.75,48.79,162616.0,41.9294,41.9638,41.8522,41.8865,162616.0
2020-10-07 14:40:00,48.8,48.8,48.73,48.75,104683.0,41.8951,41.8951,41.835,41.8522,104683.0
2020-10-07 14:50:00,48.75,48.82,48.74,48.78,114334.0,41.8522,41.9122,41.8436,41.8779,114334.0
2020-10-07 15:00:00,48.78,48.94,48.77,48.94,239654.0,41.8779,42.0153,41.8693,42.0153,239654.0
2020-10-07 15:10:00,48.94,48.94,48.87,48.91,131006.0,42.0153,42.0153,41.9552,41.9895,131006.0
2020-10-07 15:20:00,48.91,49.0,48.91,48.98,118832.0,41.9895,42.0668,41.9895,42.0496,118832.0
2020-10-07 15:30:00,48.98,48.99,48.86,48.94,153199.0,42.0496,42.0582,41.9466,42.0153,153199.0
2020-10-07 15:40:00,48.94,48.95,48.85,48.91,311252.0,42.0153,42.0239,41.938,41.9895,311252.0
2020-10-07 15:50:00,48.91,48.92,48.71,48.71,884857.0,41.9895,41.9981,41.8178,41.8178,884857.0
2020-10-08 09:30:00,47.98,48.85,47.26,48.22,1928318.0,41.1911,41.938,40.573,41.3971,1928318.0
2020-10-08 09:40:00,48.22,48.39,48.01,48.12,1154009.0,41.3971,41.5431,41.2169,41.3113,1154009.0
2020-10-08 09:50:00,48.13,48.73,48.05,48.66,874397.0,41.3199,41.835,41.2512,41.7749,874397.0
2020-10-08 10:00:00,48.67,48.96,48.48,48.76,1280243.0,41.7835,42.0324,41.6204,41.8607,1280243.0
2020-10-08 10:10:00,48.76,49.26,48.64,49.23,617319.0,41.8607,42.29,41.7577,42.2642,617319.0
2020-10-08 10:20:00,49.23,49.23,48.92,49.03,339281.0,42.2642,42.2642,41.9981,42.0925,339281.0
2020-10-08 10:30:00,49.03,49.35,48.94,49.35,520910.0,42.0925,42.3673,42.0153,42.3673,520910.0
2020-10-08 10:40:00,49.35,49.49,49.23,49.46,692857.0,42.3673,42.4874,42.2642,42.4617,692857.0
2020-10-08 10:50:00,49.46,49.47,49.03,49.13,641809.0,42.4617,42.4703,42.0925,42.1784,641809.0
2020-10-08 11:00:00,49.14,49.29,49.09,49.21,275608.0,42.187,42.3157,42.144,42.2471,275608.0
2020-10-08 11:10:00,49.2,49.37,49.17,49.22,260564.0,42.2385,42.3844,42.2127,42.2556,260564.0
2020-10-08 11:20:00,49.23,49.25,48.99,49.03,241263.0,42.2642,42.2814,42.0582,42.0925,241263.0
2020-10-08 11:30:00,49.04,49.06,48.8,48.93,288698.0,42.1011,42.1183,41.8951,42.0067,288698.0
2020-10-08 11:40:00,48.93,49.02,48.89,48.98,247813.0,42.0067,42.0839,41.9723,42.0496,247813.0
2020-10-08 11:50:00,48.97,48.99,48.87,48.9,200084.0,42.041,42.0582,41.9552,41.9809,200084.0
2020-10-08 12:00:00,48.9,49.01,48.87,48.94,169427.0,41.9809,42.0754,41.9552,42.0153,169427.0
2020-10-08 12:10:00,48.95,49.0,48.91,48.98,112574.0,42.0239,42.0668,41.9895,42.0496,112574.0
2020-10-08 12:20:00,48.97,49.11,48.91,49.09,170683.0,42.041,42.1612,41.9895,42.144,170683.0
2020-10-08 12:30:00,49.1,49.22,49.07,49.18,203227.0,42.1526,42.2556,42.1269,42.2213,203227.0
2020-10-08 12:40:00,49.18,49.22,49.06,49.15,326834.0,42.2213,42.2556,42.1183,42.1956,326834.0
2020-10-08 12:50:00,49.15,49.24,49.11,49.18,246693.0,42.1956,42.2728,42.1612,42.2213,246693.0
2020-10-08 13:00:00,49.19,49.26,49.11,49.25,255865.0,42.2299,42.29,42.1612,42.2814,255865.0
2020-10-08 13:10:00,49.25,49.3,49.07,49.09,241156.0,42.2814,42.3243,42.1269,42.144,241156.0
2020-10-08 13:20:00,49.09,49.14,49.07,49.12,193710.0,42.144,42.187,42.1269,42.1698,193710.0
2020-10-08 13:30:00,49.11,49.24,49.08,49.21,239285.0,42.1612,42.2728,42.1355,42.2471,239285.0
2020-10-08 13:40:00,49.21,49.21,49.1,49.1,283574.0,42.2471,42.2471,42.1526,42.1526,283574.0
2020-10-08 13:50:00,49.11,49.15,49.03,49.06,268517.0,42.1612,42.1956,42.0925,42.1183,268517.0
2020-10-08 14:00:00,49.06,49.14,49.03,49.12,229214.0,42.1183,42.187,42.0925,42.1698,229214.0
2020-10-08 14:10:00,49.12,49.12,48.99,49.0,193269.0,42.1698,42.1698,42.0582,42.0668,193269.0
2020-10-08 14:20:00,49.0,49.05,48.99,49.01,193680.0,42.0668,42.1097,42.0582,42.0754,193680.0
2020-10-08 14:30:00,49.0,49.06,48.99,49.06,255595.0,42.0668,42.1183,42.0582,42.1183,255595.0
2020-10-08 14:40:00,49.06,49.06,48.91,48.93,233969.0,42.1183,42.1183,41.9895,42.0067,233969.0
2020-10-08 14:50:00,48.92,48.94,48.82,48.85,247541.0,41.9981,42.0153,41.9122,41.938,247541.0
2020-10-08 15:00:00,48.85,48.88,48.76,48.84,225469.0,41.938,41.9638,41.8607,41.9294,225469.0
2020-10-08 15:10:00,48.84,48.99,48.83,48.98,361165.0,41.9294,42.0582,41.9208,42.0496,361165.0
2020-10-08 15:20:00,48.98,49.0,48.9,48.97,322550.0,42.0496,42.0668,41.9809,42.041,322550.0
2020-10-08 15:30:00,48.98,49.07,48.95,48.97,314062.0,42.0496,42.1269,42.0239,42.041,314062.0
2020-10-08 15:40:00,48.97,49.08,48.93,49.06,402462.0,42.041,42.1355,42.0067,42.1183,402462.0
2020-10-08 15:50:00,49.05,49.12,48.95,48.99,944566.0,42.1097,42.1698,42.0239,42.0582,944566.0
2020-10-09 09:30:00,49.44,49.73,49.31,49.52,690102.0,42.4445,42.6935,42.3329,42.5132,690102.0
2020-10-09 09:40:00,49.51,49.6,49.22,49.24,510279.0,42.5046,42.5819,42.2556,42.2728,510279.0
2020-10-09 09:50:00,49.24,49.39,49.02,49.31,398499.0,42.2728,42.4016,42.0839,42.3329,398499.0
2020-10-09 10:00:00,49.3,49.38,49.08,49.08,279220.0,42.3243,42.393,42.1355,42.1355,279220.0
2020-10-09 10:10:00,49.07,49.28,49.03,49.26,197892.0,42.1269,42.3072,42.0925,42.29,197892.0
2020-10-09 10:20:00,49.25,49.26,48.94,48.96,223127.0,42.2814,42.29,42.0153,42.0324,223127.0
2020-10-09 10:30:00,48.96,48.97,48.8,48.95,221139.0,42.0324,42.041,41.8951,42.0239,221139.0
2020-10-09 10:40:00,48.94,49.0,48.86,48.98,186434.0,42.0153,42.0668,41.9466,42.0496,186434.0
2020-10-09 10:50:00,48.98,49.01,48.9,48.95,143137.0,42.0496,42.0754,41.9809,42.0239,143137.0
2020-10-09 11:00:00,48.95,49.12,48.93,49.0,207275.0,42.0239,42.1698,42.0067,42.0668,207275.0
2020-10-09 11:10:00,49.01,49.06,48.97,49.0,139853.0,42.0754,42.1183,42.041,42.0668,139853.0
2020-10-09 11:20:00,49.0,49.05,48.96,49.0,103192.0,42.0668,42.1097,42.0324,42.0668,103192.0
2020-10-09 11:30:00,49.0,49.08,48.92,48.94,152221.0,42.0668,42.1355,41.9981,42.0153,152221.0
2020-10-09 11:40:00,48.95,49.08,48.82,49.05,277252.0,42.0239,42.1355,41.9122,42.1097,277252.0
2020-10-09 11:50:00,49.04,49.28,48.99,49.14,376507.0,42.1011,42.3072,42.0582,42.187,376507.0
2020-10-09 12:00:00,49.13,49.18,49.07,49.14,161476.0,42.1784,42.2213,42.1269,42.187,161476.0
2020-10-09 12:10:00,49.14,49.18,48.98,49.02,187436.0,42.187,42.2213,42.0496,42.0839,187436.0
2020-10-09 12:20:00,49.02,49.13,48.99,49.0,265794.0,42.0839,42.1784,42.0582,42.0668,265794.0
2020-10-09 12:30:00,49.0,49.07,48.97,49.03,119403.0,42.0668,42.1269,42.041,42.0925,119403.0
2020-10-09 12:40:00,49.03,49.04,48.91,48.97,165836.0,42.0925,42.1011,41.9895,42.041,165836.0
2020-10-09 12:50:00,48.97,48.98,48.86,48.9,164865.0,42.041,42.0496,41.9466,41.9809,164865.0
2020-10-09 13:00:00,48.9,48.91,48.86,48.89,157870.0,41.9809,41.9895,41.9466,41.9723,157870.0
2020-10-09 13:10:00,48.89,48.91,48.82,48.84,188784.0,41.9723,41.9895,41.9122,41.9294,188784.0
2020-10-09 13:20:00,48.84,48.95,48.82,48.94,110026.0,41.9294,42.0239,41.9122,42.0153,110026.0
2020-10-09 13:30:00,48.93,48.98,48.84,48.96,308662.0,42.0067,42.0496,41.9294,42.0324,308662.0
2020-10-09 13:40:00,48.96,49.06,48.95,49.02,127789.0,42.0324,42.1183,42.0239,42.0839,127789.0
2020-10-09 13:50:00,49.02,49.03,48.96,49.03,109737.0,42.0839,42.0925,42.0324,42.0925,109737.0
2020-10-09 14:00:00,49.03,49.03,48.89,48.92,150509.0,42.0925,42.0925,41.9723,41.9981,150509.0
2020-10-09 14:10:00,48.92,48.92,48.83,48.85,137977.0,41.9981,41.9981,41.9208,41.938,137977.0
2020-10-09 14:20:00,48.86,48.88,48.76,48.86,177853.0,41.9466,41.9638,41.8607,41.9466,177853.0
2020-10-09 14:30:00,48.85,48.93,48.8,48.86,293326.0,41.938,42.0067,41.8951,41.9466,293326.0
2020-10-09 14:40:00,48.86,48.93,48.82,48.91,148670.0,41.9466,42.0067,41.9122,41.9895,148670.0
2020-10-09 14:50:00,48.91,48.92,48.83,48.88,170383.0,41.9895,41.9981,41.9208,41.9638,170383.0
2020-10-09 15:00:00,48.88,48.91,48.84,48.85,148759.0,41.9638,41.9895,41.9294,41.938,148759.0
2020-10-09 15:10:00,48.86,48.92,48.84,48.91,139952.0,41.9466,41.9981,41.9294,41.9895,139952.0
2020-10-09 15:20:00,48.92,48.96,48.9,48.92,178991.0,41.9981,42.0324,41.9809,41.9981,178991.0
2020-10-09 15:30:00,48.93,48.95,48.81,48.83,228714.0,42.0067,42.0239,41.9037,41.9208,228714.0
2020-10-09 15:40:00,48.83,48.85,48.73,48.74,297289.0,41.9208,41.938,41.835,41.8436,297289.0
2020-10-09 15:50:00,48.73,48.83,48.73,48.83,727061.0,41.835,41.9208,41.835,41.9208,727061.0
2020-10-12 09:30:00,49.5,49.5,49.03,49.28,921707.0,42.496,42.496,42.0925,42.3072,921707.0
2020-10-12 09:40:00,49.28,49.42,49.22,49.38,415947.0,42.3072,42.4273,42.2556,42.393,415947.0
2020-10-12 09:50:00,49.4,49.53,49.37,49.43,304526.0,42.4102,42.5218,42.3844,42.4359,304526.0
2020-10-12 10:00:00,49.43,49.78,49.43,49.67,796380.0,42.4359,42.7364,42.4359,42.642,796380.0
2020-10-12 10:10:00,49.67,49.85,49.64,49.76,428045.0,42.642,42.7965,42.6162,42.7192,428045.0
2020-10-12 10:20:00,49.75,49.96,49.7,49.92,447406.0,42.7107,42.8909,42.6677,42.8566,447406.0
2020-10-12 10:30:00,49.91,49.99,49.89,49.96,476889.0,42.848,42.9167,42.8308,42.8909,476889.0
2020-10-12 10:40:00,49.96,49.99,49.87,49.98,290977.0,42.8909,42.9167,42.8137,42.9081,290977.0
2020-10-12 10:50:00,49.97,50.12,49.89,49.98,412951.0,42.8995,43.0283,42.8308,42.9081,412951.0
2020-10-12 11:00:00,49.99,50.18,49.99,50.18,204330.0,42.9167,43.0798,42.9167,43.0798,204330.0
2020-10-12 11:10:00,50.17,50.26,50.08,50.21,289058.0,43.0712,43.1485,42.994,43.1056,289058.0
2020-10-12 11:20:00,50.21,50.27,50.18,50.18,310628.0,43.1056,43.1571,43.0798,43.0798,310628.0
2020-10-12 11:30:00,50.16,50.19,50.05,50.06,149661.0,43.0626,43.0884,42.9682,42.9768,149661.0
2020-10-12 11:40:00,50.07,50.09,49.89,49.95,204675.0,42.9854,43.0025,42.8308,42.8824,204675.0
2020-10-12 11:50:00,49.95,49.98,49.9,49.91,114769.0,42.8824,42.9081,42.8394,42.848,114769.0
2020-10-12 12:00:00,49.92,49.95,49.88,49.89,131808.0,42.8566,42.8824,42.8223,42.8308,131808.0
2020-10-12 12:10:00,49.88,49.93,49.84,49.87,144245.0,42.8223,42.8652,42.7879,42.8137,144245.0
2020-10-12 12:20:00,49.88,49.96,49.87,49.94,171062.0,42.8223,42.8909,42.8137,42.8738,171062.0
2020-10-12 12:30:00,49.94,49.97,49.91,49.94,123675.0,42.8738,42.8995,42.848,42.8738,123675.0
2020-10-12 12:40:00,49.93,49.95,49.8,49.83,227368.0,42.8652,42.8824,42.7536,42.7793,227368.0
2020-10-12 12:50:00,49.83,49.9,49.78,49.87,182444.0,42.7793,42.8394,42.7364,42.8137,182444.0
2020-10-12 13:00:00,49.87,49.93,49.85,49.87,81610.0,42.8137,42.8652,42.7965,42.8137,81610.0
2020-10-12 13:10:00,49.87,49.96,49.86,49.9,167515.0,42.8137,42.8909,42.8051,42.8394,167515.0
2020-10-12 13:20:00,49.89,49.95,49.88,49.91,185905.0,42.8308,42.8824,42.8223,42.848,185905.0
2020-10-12 13:30:00,49.9,49.93,49.79,49.84,188028.0,42.8394,42.8652,42.745,42.7879,188028.0
2020-10-12 13:40:00,49.84,49.89,49.79,49.89,125558.0,42.7879,42.8308,42.745,42.8308,125558.0
2020-10-12 13:50:00,49.89,49.95,49.85,49.95,169834.0,42.8308,42.8824,42.7965,42.8824,169834.0
2020-10-12 14:00:00,49.94,50.08,49.94,50.07,142908.0,42.8738,42.994,42.8738,42.9854,142908.0
2020-10-12 14:10:00,50.06,50.23,50.02,50.2,220332.0,42.9768,43.1227,42.9425,43.097,220332.0
2020-10-12 14:20:00,50.2,50.39,50.17,50.36,390313.0,43.097,43.2601,43.0712,43.2343,390313.0
2020-10-12 14:30:00,50.35,50.5,50.35,50.45,382880.0,43.2258,43.3545,43.2258,43.3116,382880.0
2020-10-12 14:40:00,50.47,50.56,50.45,50.51,287540.0,43.3288,43.406,43.3116,43.3631,287540.0
2020-10-12 14:50:00,50.51,50.69,50.46,50.67,291409.0,43.3631,43.5177,43.3202,43.5005,291409.0
2020-10-12 15:00:00,50.66,50.81,50.6,50.78,490361.0,43.4919,43.6207,43.4404,43.5949,490361.0
2020-10-12 15:10:00,50.79,50.88,50.74,50.88,474106.0,43.6035,43.6808,43.5606,43.6808,474106.0
2020-10-12 15:20:00,50.88,50.92,50.79,50.84,431165.0,43.6808,43.7151,43.6035,43.6464,431165.0
2020-10-12 15:30:00,50.85,51.01,50.79,50.95,707626.0,43.655,43.7924,43.6035,43.7409,707626.0
2020-10-12 15:40:00,50.96,51.01,50.81,50.86,712232.0,43.7494,43.7924,43.6207,43.6636,712232.0
2020-10-12 15:50:00,50.85,50.92,50.74,50.74,1136625.0,43.655,43.7151,43.5606,43.5606,1136625.0
2020-10-13 09:30:00,51.12,51.15,50.75,50.83,1149183.0,43.8868,43.9126,43.5692,43.6378,1149183.0
2020-10-13 09:40:00,50.82,51.24,50.69,50.73,832770.0,43.6293,43.9898,43.5177,43.552,832770.0
2020-10-13 09:50:00,50.72,50.72,50.46,50.58,451179.0,43.5434,43.5434,43.3202,43.4232,451179.0
2020-10-13 10:00:00,50.58,50.99,50.47,50.59,548369.0,43.4232,43.7752,43.3288,43.4318,548369.0
2020-10-13 10:10:00,50.58,50.62,50.36,50.52,289042.0,43.4232,43.4576,43.2343,43.3717,289042.0
2020-10-13 10:20:00,50.53,50.55,50.27,50.3,280978.0,43.3803,43.3975,43.1571,43.1828,280978.0
2020-10-13 10:30:00,50.29,50.46,50.26,50.36,247390.0,43.1742,43.3202,43.1485,43.2343,247390.0
2020-10-13 10:40:00,50.36,50.43,50.25,50.37,255611.0,43.2343,43.2944,43.1399,43.2429,255611.0
2020-10-13 10:50:00,50.37,50.54,50.3,50.49,340174.0,43.2429,43.3889,43.1828,43.346,340174.0
2020-10-13 11:00:00,50.49,50.57,50.47,50.49,252954.0,43.346,43.4146,43.3288,43.346,252954.0
2020-10-13 11:10:00,50.5,50.51,50.43,50.46,154853.0,43.3545,43.3631,43.2944,43.3202,154853.0
2020-10-13 11:20:00,50.45,50.53,50.41,50.48,212264.0,43.3116,43.3803,43.2773,43.3374,212264.0
2020-10-13 11:30:00,50.49,50.5,50.3,50.3,201935.0,43.346,43.3545,43.1828,43.1828,201935.0
2020-10-13 11:40:00,50.3,50.34,50.21,50.29,296470.0,43.1828,43.2172,43.1056,43.1742,296470.0
2020-10-13 11:50:00,50.28,50.41,50.23,50.35,189101.0,43.1657,43.2773,43.1227,43.2258,189101.0
2020-10-13 12:00:00,50.36,50.45,50.32,50.35,158925.0,43.2343,43.3116,43.2,43.2258,158925.0
2020-10-13 12:10:00,50.36,50.6,50.32,50.54,228322.0,43.2343,43.4404,43.2,43.3889,228322.0
2020-10-13 12:20:00,50.54,50.58,50.35,50.36,129443.0,43.3889,43.4232,43.2258,43.2343,129443.0
2020-10-13 12:30:00,50.37,50.4,50.21,50.25,206896.0,43.2429,43.2687,43.1056,43.1399,206896.0
2020-10-13 12:40:00,50.25,50.35,50.22,50.32,131803.0,43.1399,43.2258,43.1142,43.2,131803.0
2020-10-13 12:50:00,50.33,50.45,50.3,50.43,165596.0,43.2086,43.3116,43.1828,43.2944,165596.0
2020-10-13 13:00:00,50.43,50.46,50.33,50.34,180616.0,43.2944,43.3202,43.2086,43.2172,180616.0
2020-10-13 13:10:00,50.35,50.48,50.34,50.38,169000.0,43.2258,43.3374,43.2172,43.2515,169000.0
2020-10-13 13:20:00,50.39,50.41,50.27,50.37,149736.0,43.2601,43.2773,43.1571,43.2429,149736.0
2020-10-13 13:30:00,50.37,50.43,50.32,50.41,151602.0,43.2429,43.2944,43.2,43.2773,151602.0
2020-10-13 13:40:00,50.42,50.48,50.36,50.39,107605.0,43.2859,43.3374,43.2343,43.2601,107605.0
2020-10-13 13:50:00,50.4,50.4,50.27,50.28,115031.0,43.2687,43.2687,43.1571,43.1657,115031.0
2020-10-13 14:00:00,50.27,50.34,50.25,50.3,136974.0,43.1571,43.2172,43.1399,43.1828,136974.0
2020-10-13 14:10:00,50.31,50.4,50.28,50.4,157275.0,43.1914,43.2687,43.1657,43.2687,157275.0
2020-10-13 14:20:00,50.4,50.42,50.3,50.31,257882.0,43.2687,43.2859,43.1828,43.1914,257882.0
2020-10-13 14:30:00,50.31,50.31,50.03,50.05,335406.0,43.1914,43.1914,42.951,42.9682,335406.0
2020-10-13 14:40:00,50.05,50.13,49.98,50.11,209883.0,42.9682,43.0369,42.9081,43.0197,209883.0
2020-10-13 14:50:00,50.12,50.3,50.09,50.27,223491.0,43.0283,43.1828,43.0025,43.1571,223491.0
2020-10-13 15:00:00,50.27,50.34,50.24,50.31,191070.0,43.1571,43.2172,43.1313,43.1914,191070.0
2020-10-13 15:10:00,50.31,50.46,50.31,50.42,344168.0,43.1914,43.3202,43.1914,43.2859,344168.0
2020-10-13 15:20:00,50.42,50.64,50.39,50.64,352267.0,43.2859,43.4747,43.2601,43.4747,352267.0
2020-10-13 15:30:00,50.64,50.72,50.55,50.72,439109.0,43.4747,43.5434,43.3975,43.5434,439109.0
2020-10-13 15:40:00,50.71,50.79,50.58,50.61,539177.0,43.5348,43.6035,43.4232,43.449,539177.0
2020-10-13 15:50:00,50.61,50.7,50.42,50.44,1568332.0,43.449,43.5262,43.2859,43.303,1568332.0
2020-10-14 09:30:00,50.91,51.28,50.73,50.9,1271581.0,43.7065,44.0242,43.552,43.6979,1271581.0
2020-10-14 09:40:00,50.89,51.02,50.78,51.01,564306.0,43.6894,43.801,43.5949,43.7924,564306.0
2020-10-14 09:50:00,51.01,51.09,50.7,50.72,641052.0,43.7924,43.8611,43.5262,43.5434,641052.0
2020-10-14 10:00:00,50.72,50.76,50.45,50.73,843285.0,43.5434,43.5777,43.3116,43.552,843285.0
2020-10-14 10:10:00,50.72,50.8,50.59,50.63,500204.0,43.5434,43.6121,43.4318,43.4661,500204.0
2020-10-14 10:20:00,50.63,50.66,50.55,50.65,376097.0,43.4661,43.4919,43.3975,43.4833,376097.0
2020-10-14 10:30:00,50.65,50.66,50.54,50.55,443954.0,43.4833,43.4919,43.3889,43.3975,443954.0
2020-10-14 10:40:00,50.56,50.63,50.52,50.58,757177.0,43.406,43.4661,43.3717,43.4232,757177.0
2020-10-14 10:50:00,50.58,50.62,50.52,50.53,304874.0,43.4232,43.4576,43.3717,43.3803,304874.0
2020-10-14 11:00:00,50.53,50.54,50.38,50.44,334183.0,43.3803,43.3889,43.2515,43.303,334183.0
2020-10-14 11:10:00,50.43,51.03,50.43,51.03,664175.0,43.2944,43.8095,43.2944,43.8095,664175.0
2020-10-14 11:20:00,51.02,51.13,50.95,51.13,736567.0,43.801,43.8954,43.7409,43.8954,736567.0
2020-10-14 11:30:00,51.13,51.34,51.08,51.34,641015.0,43.8954,44.0757,43.8525,44.0757,641015.0
2020-10-14 11:40:00,51.33,51.39,50.82,50.82,436777.0,44.0671,44.1186,43.6293,43.6293,436777.0
2020-10-14 11:50:00,50.82,50.88,50.58,50.71,325131.0,43.6293,43.6808,43.4232,43.5348,325131.0
2020-10-14 12:00:00,50.72,50.86,50.69,50.83,191059.0,43.5434,43.6636,43.5177,43.6378,191059.0
2020-10-14 12:10:00,50.83,50.84,50.63,50.68,171186.0,43.6378,43.6464,43.4661,43.5091,171186.0
2020-10-14 12:20:00,50.69,50.74,50.58,50.71,177104.0,43.5177,43.5606,43.4232,43.5348,177104.0
2020-10-14 12:30:00,50.71,50.82,50.66,50.73,244342.0,43.5348,43.6293,43.4919,43.552,244342.0
2020-10-14 12:40:00,50.73,50.89,50.73,50.76,320871.0,43.552,43.6894,43.552,43.5777,320871.0
2020-10-14 12:50:00,50.76,50.81,50.64,50.75,234598.0,43.5777,43.6207,43.4747,43.5692,234598.0
2020-10-14 13:00:00,50.74,50.84,50.72,50.83,181193.0,43.5606,43.6464,43.5434,43.6378,181193.0
2020-10-14 13:10:00,50.82,51.0,50.8,50.94,209774.0,43.6293,43.7838,43.6121,43.7323,209774.0
2020-10-14 13:20:00,50.94,50.99,50.84,50.87,206319.0,43.7323,43.7752,43.6464,43.6722,206319.0
2020-10-14 13:30:00,50.87,50.89,50.76,50.88,126051.0,43.6722,43.6894,43.5777,43.6808,126051.0
2020-10-14 13:40:00,50.88,50.89,50.81,50.86,124702.0,43.6808,43.6894,43.6207,43.6636,124702.0
2020-10-14 13:50:00,50.86,50.88,50.76,50.76,114808.0,43.6636,43.6808,43.5777,43.5777,114808.0
2020-10-14 14:00:00,50.76,50.8,50.71,50.79,109784.0,43.5777,43.6121,43.5348,43.6035,109784.0
2020-10-14 14:10:00,50.78,50.81,50.69,50.69,119269.0,43.5949,43.6207,43.5177,43.5177,119269.0
2020-10-14 14:20:00,50.7,50.75,50.62,50.63,364617.0,43.5262,43.5692,43.4576,43.4661,364617.0
2020-10-14 14:30:00,50.63,50.65,50.5,50.52,261483.0,43.4661,43.4833,43.3545,43.3717,261483.0
2020-10-14 14:40:00,50.52,50.6,50.49,50.58,162999.0,43.3717,43.4404,43.346,43.4232,162999.0
2020-10-14 14:50:00,50.58,50.64,50.53,50.61,310149.0,43.4232,43.4747,43.3803,43.449,310149.0
2020-10-14 15:00:00,50.61,50.79,50.59,50.76,267490.0,43.449,43.6035,43.4318,43.5777,267490.0
2020-10-14 15:10:00,50.76,50.8,50.67,50.69,249867.0,43.5777,43.6121,43.5005,43.5177,249867.0
2020-10-14 15:20:00,50.69,50.69,50.55,50.66,403314.0,43.5177,43.5177,43.3975,43.4919,403314.0
2020-10-14 15:30:00,50.66,50.68,50.47,50.48,380786.0,43.4919,43.5091,43.3288,43.3374,380786.0
2020-10-14 15:40:00,50.48,50.77,50.43,50.76,782772.0,43.3374,43.5863,43.2944,43.5777,782772.0
2020-10-14 15:50:00,50.76,50.8,50.56,50.66,2131336.0,43.5777,43.6121,43.406,43.4919,2131336.0
2020-10-15 09:30:00,49.93,51.38,49.92,50.95,1919335.0,42.8652,44.11,42.8566,43.7409,1919335.0
2020-10-15 09:40:00,50.95,51.01,50.59,50.91,986041.0,43.7409,43.7924,43.4318,43.7065,986041.0
2020-10-15 09:50:00,50.9,51.0,50.77,50.98,429700.0,43.6979,43.7838,43.5863,43.7666,429700.0
2020-10-15 10:00:00,50.99,51.13,50.92,50.93,700466.0,43.7752,43.8954,43.7151,43.7237,700466.0
2020-10-15 10:10:00,50.93,51.0,50.71,50.76,475704.0,43.7237,43.7838,43.5348,43.5777,475704.0
2020-10-15 10:20:00,50.76,50.85,50.57,50.78,367465.0,43.5777,43.655,43.4146,43.5949,367465.0
2020-10-15 10:30:00,50.79,50.96,50.75,50.93,362745.0,43.6035,43.7494,43.5692,43.7237,362745.0
2020-10-15 10:40:00,50.93,50.95,50.71,50.88,304318.0,43.7237,43.7409,43.5348,43.6808,304318.0
2020-10-15 10:50:00,50.88,51.29,50.87,51.24,612795.0,43.6808,44.0328,43.6722,43.9898,612795.0
2020-10-15 11:00:00,51.24,51.31,51.14,51.22,389861.0,43.9898,44.0499,43.904,43.9727,389861.0
2020-10-15 11:10:00,51.22,51.59,51.19,51.55,740472.0,43.9727,44.2903,43.9469,44.256,740472.0
2020-10-15 11:20:00,51.55,51.63,51.13,51.21,651702.0,44.256,44.3246,43.8954,43.9641,651702.0
2020-10-15 11:30:00,51.21,51.51,51.15,51.48,586700.0,43.9641,44.2216,43.9126,44.1959,586700.0
2020-10-15 11:40:00,51.47,51.65,51.46,51.64,450944.0,44.1873,44.3418,44.1787,44.3332,450944.0
2020-10-15 11:50:00,51.65,51.87,51.65,51.73,522074.0,44.3418,44.5307,44.3418,44.4105,522074.0
2020-10-15 12:00:00,51.75,51.8,51.64,51.66,363054.0,44.4277,44.4706,44.3332,44.3504,363054.0
2020-10-15 12:10:00,51.66,51.7,51.45,51.46,394654.0,44.3504,44.3847,44.1701,44.1787,394654.0
2020-10-15 12:20:00,51.45,51.49,51.34,51.38,171983.0,44.1701,44.2045,44.0757,44.11,171983.0
2020-10-15 12:30:00,51.38,51.45,51.32,51.4,331108.0,44.11,44.1701,44.0585,44.1272,331108.0
2020-10-15 12:40:00,51.4,51.46,51.33,51.45,207876.0,44.1272,44.1787,44.0671,44.1701,207876.0
2020-10-15 12:50:00,51.45,51.5,51.35,51.39,313229.0,44.1701,44.213,44.0843,44.1186,313229.0
2020-10-15 13:00:00,51.39,51.4,51.23,51.28,139600.0,44.1186,44.1272,43.9812,44.0242,139600.0
2020-10-15 13:10:00,51.29,51.29,51.16,51.18,223271.0,44.0328,44.0328,43.9211,43.9383,223271.0
2020-10-15 13:20:00,51.17,51.29,51.16,51.22,194150.0,43.9297,44.0328,43.9211,43.9727,194150.0
2020-10-15 13:30:00,51.23,51.23,51.11,51.17,167988.0,43.9812,43.9812,43.8782,43.9297,167988.0
2020-10-15 13:40:00,51.16,51.18,51.04,51.05,311012.0,43.9211,43.9383,43.8181,43.8267,311012.0
2020-10-15 13:50:00,51.05,51.15,51.04,51.15,207148.0,43.8267,43.9126,43.8181,43.9126,207148.0
2020-10-15 14:00:00,51.15,51.26,51.14,51.26,166433.0,43.9126,44.007,43.904,44.007,166433.0
2020-10-15 14:10:00,51.26,51.44,51.23,51.25,277273.0,44.007,44.1615,43.9812,43.9984,277273.0
2020-10-15 14:20:00,51.25,51.25,51.13,51.19,256486.0,43.9984,43.9984,43.8954,43.9469,256486.0
2020-10-15 14:30:00,51.19,51.21,51.06,51.08,139624.0,43.9469,43.9641,43.8353,43.8525,139624.0
2020-10-15 14:40:00,51.08,51.1,51.02,51.1,228030.0,43.8525,43.8696,43.801,43.8696,228030.0
2020-10-15 14:50:00,51.1,51.3,51.09,51.27,343373.0,43.8696,44.0413,43.8611,44.0156,343373.0
2020-10-15 15:00:00,51.27,51.4,51.26,51.34,226564.0,44.0156,44.1272,44.007,44.0757,226564.0
2020-10-15 15:10:00,51.34,51.35,51.17,51.24,314847.0,44.0757,44.0843,43.9297,43.9898,314847.0
2020-10-15 15:20:00,51.24,51.39,51.23,51.37,262237.0,43.9898,44.1186,43.9812,44.1014,262237.0
2020-10-15 15:30:00,51.36,51.37,51.23,51.3,327184.0,44.0929,44.1014,43.9812,44.0413,327184.0
2020-10-15 15:40:00,51.29,51.3,51.12,51.13,444739.0,44.0328,44.0413,43.8868,43.8954,444739.0
2020-10-15 15:50:00,51.14,51.39,51.12,51.32,1293696.0,43.904,44.1186,43.8868,44.0585,1293696.0
2020-10-16 09:30:00,51.53,51.93,51.51,51.74,1051642.0,44.2388,44.5822,44.2216,44.4191,1051642.0
2020-10-16 09:40:00,51.74,51.84,51.67,51.79,458280.0,44.4191,44.5049,44.359,44.462,458280.0
2020-10-16 09:50:00,51.79,51.93,51.65,51.87,607693.0,44.462,44.5822,44.3418,44.5307,607693.0
2020-10-16 10:00:00,51.86,51.89,51.7,51.7,854581.0,44.5221,44.5479,44.3847,44.3847,854581.0
2020-10-16 10:10:00,51.71,51.77,51.44,51.51,587046.0,44.3933,44.4448,44.1615,44.2216,587046.0
2020-10-16 10:20:00,51.51,51.75,51.43,51.75,480040.0,44.2216,44.4277,44.1529,44.4277,480040.0
2020-10-16 10:30:00,51.75,51.82,51.6,51.63,320287.0,44.4277,44.4878,44.2989,44.3246,320287.0
2020-10-16 10:40:00,51.63,51.77,51.62,51.77,277531.0,44.3246,44.4448,44.3161,44.4448,277531.0
2020-10-16 10:50:00,51.77,51.77,51.69,51.74,192629.0,44.4448,44.4448,44.3762,44.4191,192629.0
2020-10-16 11:00:00,51.74,51.78,51.59,51.68,226509.0,44.4191,44.4534,44.2903,44.3676,226509.0
2020-10-16 11:10:00,51.68,51.77,51.64,51.68,275765.0,44.3676,44.4448,44.3332,44.3676,275765.0
2020-10-16 11:20:00,51.68,51.68,51.53,51.65,236640.0,44.3676,44.3676,44.2388,44.3418,236640.0
2020-10-16 11:30:00,51.65,51.76,51.63,51.74,193662.0,44.3418,44.4363,44.3246,44.4191,193662.0
2020-10-16 11:40:00,51.73,51.79,51.68,51.72,142187.0,44.4105,44.462,44.3676,44.4019,142187.0
2020-10-16 11:50:00,51.73,51.74,51.67,51.69,112432.0,44.4105,44.4191,44.359,44.3762,112432.0
2020-10-16 12:00:00,51.68,51.7,51.58,51.63,166157.0,44.3676,44.3847,44.2817,44.3246,166157.0
2020-10-16 12:10:00,51.63,51.66,51.57,51.66,152330.0,44.3246,44.3504,44.2731,44.3504,152330.0
2020-10-16 12:20:00,51.65,51.8,51.65,51.8,232836.0,44.3418,44.4706,44.3418,44.4706,232836.0
2020-10-16 12:30:00,51.8,51.8,51.72,51.79,149002.0,44.4706,44.4706,44.4019,44.462,149002.0
2020-10-16 12:40:00,51.78,51.79,51.68,51.7,341242.0,44.4534,44.462,44.3676,44.3847,341242.0
2020-10-16 12:50:00,51.71,51.76,51.65,51.75,168325.0,44.3933,44.4363,44.3418,44.4277,168325.0
2020-10-16 13:00:00,51.75,51.78,51.7,51.75,113339.0,44.4277,44.4534,44.3847,44.4277,113339.0
2020-10-16 13:10:00,51.74,51.76,51.7,51.73,170958.0,44.4191,44.4363,44.3847,44.4105,170958.0
2020-10-16 13:20:00,51.73,51.75,51.7,51.73,133529.0,44.4105,44.4277,44.3847,44.4105,133529.0
2020-10-16 13:30:00,51.73,51.79,51.7,51.79,119452.0,44.4105,44.462,44.3847,44.462,119452.0
2020-10-16 13:40:00,51.79,51.9,51.77,51.89,203318.0,44.462,44.5564,44.4448,44.5479,203318.0
2020-10-16 13:50:00,51.89,52.0,51.88,51.99,226556.0,44.5479,44.6423,44.5393,44.6337,226556.0
2020-10-16 14:00:00,51.98,52.17,51.97,52.16,312821.0,44.6251,44.7882,44.6165,44.7797,312821.0
2020-10-16 14:10:00,52.17,52.19,52.12,52.16,273552.0,44.7882,44.8054,44.7453,44.7797,273552.0
2020-10-16 14:20:00,52.16,52.22,52.15,52.16,189862.0,44.7797,44.8312,44.7711,44.7797,189862.0
2020-10-16 14:30:00,52.16,52.19,52.14,52.19,168887.0,44.7797,44.8054,44.7625,44.8054,168887.0
2020-10-16 14:40:00,52.19,52.27,52.18,52.24,318436.0,44.8054,44.8741,44.7968,44.8483,318436.0
2020-10-16 14:50:00,52.24,52.27,52.16,52.16,247342.0,44.8483,44.8741,44.7797,44.7797,247342.0
2020-10-16 15:00:00,52.16,52.18,52.14,52.15,267836.0,44.7797,44.7968,44.7625,44.7711,267836.0
2020-10-16 15:10:00,52.14,52.15,51.95,52.01,245381.0,44.7625,44.7711,44.5994,44.6509,245381.0
2020-10-16 15:20:00,52.01,52.06,51.88,51.96,287532.0,44.6509,44.6938,44.5393,44.608,287532.0
2020-10-16 15:30:00,51.96,51.98,51.82,51.84,361009.0,44.608,44.6251,44.4878,44.5049,361009.0
2020-10-16 15:40:00,51.84,51.86,51.79,51.82,475356.0,44.5049,44.5221,44.462,44.4878,475356.0
2020-10-16 15:50:00,51.81,51.88,51.68,51.85,1238305.0,44.4792,44.5393,44.3676,44.5135,1238305.0
2020-10-19 09:30:00,52.19,52.19,51.65,51.86,453852.0,44.8054,44.8054,44.3418,44.5221,453852.0
2020-10-19 09:40:00,51.86,51.94,51.72,51.87,359829.0,44.5221,44.5908,44.4019,44.5307,359829.0
2020-10-19 09:50:00,51.87,51.97,51.79,51.82,235846.0,44.5307,44.6165,44.462,44.4878,235846.0
2020-10-19 10:00:00,51.81,51.83,51.35,51.37,261795.0,44.4792,44.4963,44.0843,44.1014,261795.0
2020-10-19 10:10:00,51.36,51.51,51.34,51.49,212080.0,44.0929,44.2216,44.0757,44.2045,212080.0
2020-10-19 10:20:00,51.5,51.54,51.29,51.39,163468.0,44.213,44.2474,44.0328,44.1186,163468.0
2020-10-19 10:30:00,51.39,51.45,51.34,51.36,167784.0,44.1186,44.1701,44.0757,44.0929,167784.0
2020-10-19 10:40:00,51.36,51.46,51.21,51.43,200452.0,44.0929,44.1787,43.9641,44.1529,200452.0
2020-10-19 10:50:00,51.44,51.54,51.4,51.52,137439.0,44.1615,44.2474,44.1272,44.2302,137439.0
2020-10-19 11:00:00,51.5,51.55,51.44,51.48,185873.0,44.213,44.256,44.1615,44.1959,185873.0
2020-10-19 11:10:00,51.48,51.64,51.45,51.49,180843.0,44.1959,44.3332,44.1701,44.2045,180843.0
2020-10-19 11:20:00,51.48,51.48,51.27,51.39,142064.0,44.1959,44.1959,44.0156,44.1186,142064.0
2020-10-19 11:30:00,51.39,51.48,51.33,51.42,119629.0,44.1186,44.1959,44.0671,44.1444,119629.0
2020-10-19 11:40:00,51.41,51.6,51.4,51.55,174365.0,44.1358,44.2989,44.1272,44.256,174365.0
2020-10-19 11:50:00,51.56,51.68,51.55,51.58,131546.0,44.2646,44.3676,44.256,44.2817,131546.0
2020-10-19 12:00:00,51.57,51.6,51.36,51.4,184238.0,44.2731,44.2989,44.0929,44.1272,184238.0
2020-10-19 12:10:00,51.4,51.49,51.37,51.42,98248.0,44.1272,44.2045,44.1014,44.1444,98248.0
2020-10-19 12:20:00,51.43,51.46,51.39,51.41,92012.0,44.1529,44.1787,44.1186,44.1358,92012.0
2020-10-19 12:30:00,51.41,51.47,51.38,51.42,84018.0,44.1358,44.1873,44.11,44.1444,84018.0
2020-10-19 12:40:00,51.41,51.56,51.41,51.54,104465.0,44.1358,44.2646,44.1358,44.2474,104465.0
2020-10-19 12:50:00,51.54,51.6,51.52,51.55,112417.0,44.2474,44.2989,44.2302,44.256,112417.0
2020-10-19 13:00:00,51.55,51.58,51.41,51.47,77013.0,44.256,44.2817,44.1358,44.1873,77013.0
2020-10-19 13:10:00,51.47,51.62,51.47,51.56,85896.0,44.1873,44.3161,44.1873,44.2646,85896.0
2020-10-19 13:20:00,51.57,51.6,51.52,51.55,46641.0,44.2731,44.2989,44.2302,44.256,46641.0
2020-10-19 13:30:00,51.55,51.55,51.37,51.38,143555.0,44.256,44.256,44.1014,44.11,143555.0
2020-10-19 13:40:00,51.38,51.4,51.3,51.36,144453.0,44.11,44.1272,44.0413,44.0929,144453.0
2020-10-19 13:50:00,51.35,51.47,51.35,51.36,122681.0,44.0843,44.1873,44.0843,44.0929,122681.0
2020-10-19 14:00:00,51.37,51.37,51.25,51.29,122017.0,44.1014,44.1014,43.9984,44.0328,122017.0
2020-10-19 14:10:00,51.3,51.4,51.28,51.36,109914.0,44.0413,44.1272,44.0242,44.0929,109914.0
2020-10-19 14:20:00,51.35,51.48,51.34,51.47,105846.0,44.0843,44.1959,44.0757,44.1873,105846.0
2020-10-19 14:30:00,51.47,51.47,51.21,51.23,127276.0,44.1873,44.1873,43.9641,43.9812,127276.0
2020-10-19 14:40:00,51.23,51.25,51.05,51.06,221211.0,43.9812,43.9984,43.8267,43.8353,221211.0
2020-10-19 14:50:00,51.05,51.12,50.94,50.97,359584.0,43.8267,43.8868,43.7323,43.758,359584.0
2020-10-19 15:00:00,50.97,51.02,50.78,50.91,337187.0,43.758,43.801,43.5949,43.7065,337187.0
2020-10-19 15:10:00,50.91,51.07,50.86,50.89,283061.0,43.7065,43.8439,43.6636,43.6894,283061.0
2020-10-19 15:20:00,50.89,51.0,50.85,50.99,236947.0,43.6894,43.7838,43.655,43.7752,236947.0
2020-10-19 15:30:00,50.98,51.14,50.97,51.12,323854.0,43.7666,43.904,43.758,43.8868,323854.0
2020-10-19 15:40:00,51.11,51.16,51.03,51.1,322339.0,43.8782,43.9211,43.8095,43.8696,322339.0
2020-10-19 15:50:00,51.1,51.1,50.9,50.95,956729.0,43.8696,43.8696,43.6979,43.7409,956729.0
2020-10-20 09:30:00,51.56,51.76,51.41,51.7,407038.0,44.2646,44.4363,44.1358,44.3847,407038.0
2020-10-20 09:40:00,51.7,51.91,51.66,51.76,232881.0,44.3847,44.565,44.3504,44.4363,232881.0
2020-10-20 09:50:00,51.76,52.11,51.76,52.1,301675.0,44.4363,44.7367,44.4363,44.7281,301675.0
2020-10-20 10:00:00,52.1,52.13,51.88,51.95,224587.0,44.7281,44.7539,44.5393,44.5994,224587.0
2020-10-20 10:10:00,51.96,52.0,51.83,51.98,178388.0,44.608,44.6423,44.4963,44.6251,178388.0
2020-10-20 10:20:00,51.98,51.99,51.73,51.96,269090.0,44.6251,44.6337,44.4105,44.608,269090.0
2020-10-20 10:30:00,51.96,52.07,51.95,52.04,326049.0,44.608,44.7024,44.5994,44.6766,326049.0
2020-10-20 10:40:00,52.03,52.2,52.03,52.1,389331.0,44.668,44.814,44.668,44.7281,389331.0
2020-10-20 10:50:00,52.1,52.23,51.98,51.99,177699.0,44.7281,44.8398,44.6251,44.6337,177699.0
2020-10-20 11:00:00,51.99,52.03,51.84,51.9,208792.0,44.6337,44.668,44.5049,44.5564,208792.0
2020-10-20 11:10:00,51.9,51.94,51.79,51.83,107824.0,44.5564,44.5908,44.462,44.4963,107824.0
2020-10-20 11:20:00,51.82,51.83,51.68,51.8,181728.0,44.4878,44.4963,44.3676,44.4706,181728.0
2020-10-20 11:30:00,51.79,51.91,51.76,51.88,185712.0,44.462,44.565,44.4363,44.5393,185712.0
2020-10-20 11:40:00,51.88,51.99,51.86,51.91,142205.0,44.5393,44.6337,44.5221,44.565,142205.0
2020-10-20 11:50:00,51.92,51.94,51.8,51.81,104180.0,44.5736,44.5908,44.4706,44.4792,104180.0
2020-10-20 12:00:00,51.82,51.89,51.81,51.84,67334.0,44.4878,44.5479,44.4792,44.5049,67334.0
2020-10-20 12:10:00,51.84,51.85,51.76,51.77,83116.0,44.5049,44.5135,44.4363,44.4448,83116.0
2020-10-20 12:20:00,51.78,51.78,51.66,51.67,92895.0,44.4534,44.4534,44.3504,44.359,92895.0
2020-10-20 12:30:00,51.68,51.97,51.67,51.86,194783.0,44.3676,44.6165,44.359,44.5221,194783.0
2020-10-20 12:40:00,51.86,51.91,51.82,51.84,76804.0,44.5221,44.565,44.4878,44.5049,76804.0
2020-10-20 12:50:00,51.84,51.97,51.82,51.96,74028.0,44.5049,44.6165,44.4878,44.608,74028.0
2020-10-20 13:00:00,51.96,51.97,51.9,51.92,113573.0,44.608,44.6165,44.5564,44.5736,113573.0
2020-10-20 13:10:00,51.92,51.99,51.9,51.95,115811.0,44.5736,44.6337,44.5564,44.5994,115811.0
2020-10-20 13:20:00,51.95,52.11,51.94,52.07,145831.0,44.5994,44.7367,44.5908,44.7024,145831.0
2020-10-20 13:30:00,52.08,52.25,52.07,52.23,139132.0,44.711,44.8569,44.7024,44.8398,139132.0
2020-10-20 13:40:00,52.22,52.27,52.17,52.23,177954.0,44.8312,44.8741,44.7882,44.8398,177954.0
2020-10-20 13:50:00,52.22,52.26,52.12,52.18,217608.0,44.8312,44.8655,44.7453,44.7968,217608.0
2020-10-20 14:00:00,52.18,52.24,52.06,52.06,295631.0,44.7968,44.8483,44.6938,44.6938,295631.0
2020-10-20 14:10:00,52.06,52.09,51.98,52.03,154275.0,44.6938,44.7196,44.6251,44.668,154275.0
2020-10-20 14:20:00,52.03,52.08,51.96,51.99,133877.0,44.668,44.711,44.608,44.6337,133877.0
2020-10-20 14:30:00,51.99,52.03,51.89,51.89,149301.0,44.6337,44.668,44.5479,44.5479,149301.0
2020-10-20 14:40:00,51.88,51.93,51.86,51.91,106589.0,44.5393,44.5822,44.5221,44.565,106589.0
2020-10-20 14:50:00,51.91,51.91,51.78,51.8,101638.0,44.565,44.565,44.4534,44.4706,101638.0
2020-10-20 15:00:00,51.81,51.88,51.59,51.61,181563.0,44.4792,44.5393,44.2903,44.3075,181563.0
2020-10-20 15:10:00,51.61,51.65,51.37,51.56,356532.0,44.3075,44.3418,44.1014,44.2646,356532.0
2020-10-20 15:20:00,51.55,51.78,51.49,51.76,213458.0,44.256,44.4534,44.2045,44.4363,213458.0
2020-10-20 15:30:00,51.75,51.79,51.5,51.54,213693.0,44.4277,44.462,44.213,44.2474,213693.0
2020-10-20 15:40:00,51.54,51.8,51.54,51.7,290746.0,44.2474,44.4706,44.2474,44.3847,290746.0
2020-10-20 15:50:00,51.69,51.73,51.47,51.47,685368.0,44.3762,44.4105,44.1873,44.1873,685368.0
2020-10-21 09:30:00,51.49,51.64,51.26,51.48,368662.0,44.2045,44.3332,44.007,44.1959,368662.0
2020-10-21 09:40:00,51.48,51.81,51.47,51.79,269881.0,44.1959,44.4792,44.1873,44.462,269881.0
2020-10-21 09:50:00,51.78,51.79,51.5,51.53,294343.0,44.4534,44.462,44.213,44.2388,294343.0
2020-10-21 10:00:00,51.55,51.63,51.44,51.56,284699.0,44.256,44.3246,44.1615,44.2646,284699.0
2020-10-21 10:10:00,51.57,51.59,51.34,51.4,135170.0,44.2731,44.2903,44.0757,44.1272,135170.0
2020-10-21 10:20:00,51.4,51.46,51.34,51.35,118609.0,44.1272,44.1787,44.0757,44.0843,118609.0
2020-10-21 10:30:00,51.34,51.49,51.32,51.41,300998.0,44.0757,44.2045,44.0585,44.1358,300998.0
2020-10-21 10:40:00,51.4,51.44,51.18,51.2,227055.0,44.1272,44.1615,43.9383,43.9555,227055.0
2020-10-21 10:50:00,51.2,51.24,51.08,51.11,180064.0,43.9555,43.9898,43.8525,43.8782,180064.0
2020-10-21 11:00:00,51.12,51.12,50.92,50.93,264650.0,43.8868,43.8868,43.7151,43.7237,264650.0
2020-10-21 11:10:00,50.94,50.94,50.77,50.93,209462.0,43.7323,43.7323,43.5863,43.7237,209462.0
2020-10-21 11:20:00,50.93,50.94,50.81,50.92,302838.0,43.7237,43.7323,43.6207,43.7151,302838.0
2020-10-21 11:30:00,50.91,51.08,50.91,51.08,179010.0,43.7065,43.8525,43.7065,43.8525,179010.0
2020-10-21 11:40:00,51.08,51.1,51.0,51.02,121276.0,43.8525,43.8696,43.7838,43.801,121276.0
2020-10-21 11:50:00,51.03,51.03,50.84,50.94,282015.0,43.8095,43.8095,43.6464,43.7323,282015.0
2020-10-21 12:00:00,50.94,51.01,50.91,50.97,147232.0,43.7323,43.7924,43.7065,43.758,147232.0
2020-10-21 12:10:00,50.97,50.97,50.78,50.79,166952.0,43.758,43.758,43.5949,43.6035,166952.0
2020-10-21 12:20:00,50.79,51.21,50.77,50.92,271509.0,43.6035,43.9641,43.5863,43.7151,271509.0
2020-10-21 12:30:00,50.92,50.95,50.83,50.91,262648.0,43.7151,43.7409,43.6378,43.7065,262648.0
2020-10-21 12:40:00,50.91,51.01,50.87,50.88,154005.0,43.7065,43.7924,43.6722,43.6808,154005.0
2020-10-21 12:50:00,50.89,51.0,50.87,50.96,184384.0,43.6894,43.7838,43.6722,43.7494,184384.0
2020-10-21 13:00:00,50.96,51.01,50.88,50.91,136309.0,43.7494,43.7924,43.6808,43.7065,136309.0
2020-10-21 13:10:00,50.9,50.91,50.79,50.86,126798.0,43.6979,43.7065,43.6035,43.6636,126798.0
2020-10-21 13:20:00,50.86,50.88,50.82,50.88,113519.0,43.6636,43.6808,43.6293,43.6808,113519.0
2020-10-21 13:30:00,50.89,50.99,50.78,50.81,202467.0,43.6894,43.7752,43.5949,43.6207,202467.0
2020-10-21 13:40:00,50.82,50.96,50.81,50.93,125915.0,43.6293,43.7494,43.6207,43.7237,125915.0
2020-10-21 13:50:00,50.93,51.03,50.88,50.93,110370.0,43.7237,43.8095,43.6808,43.7237,110370.0
2020-10-21 14:00:00,50.92,51.03,50.89,50.92,141575.0,43.7151,43.8095,43.6894,43.7151,141575.0
2020-10-21 14:10:00,50.91,51.0,50.88,50.95,85759.0,43.7065,43.7838,43.6808,43.7409,85759.0
2020-10-21 14:20:00,50.96,51.0,50.87,50.92,132508.0,43.7494,43.7838,43.6722,43.7151,132508.0
2020-10-21 14:30:00,50.93,50.95,50.85,50.87,128734.0,43.7237,43.7409,43.655,43.6722,128734.0
2020-10-21 14:40:00,50.88,50.96,50.87,50.91,173408.0,43.6808,43.7494,43.6722,43.7065,173408.0
2020-10-21 14:50:00,50.91,50.91,50.8,50.84,176813.0,43.7065,43.7065,43.6121,43.6464,176813.0
2020-10-21 15:00:00,50.83,50.87,50.63,50.66,341089.0,43.6378,43.6722,43.4661,43.4919,341089.0
2020-10-21 15:10:00,50.66,50.66,50.51,50.55,306873.0,43.4919,43.4919,43.3631,43.3975,306873.0
2020-10-21 15:20:00,50.56,50.6,50.49,50.51,352529.0,43.406,43.4404,43.346,43.3631,352529.0
2020-10-21 15:30:00,50.51,50.53,50.34,50.37,650162.0,43.3631,43.3803,43.2172,43.2429,650162.0
2020-10-21 15:40:00,50.37,50.41,50.26,50.32,514543.0,43.2429,43.2773,43.1485,43.2,514543.0
2020-10-21 15:50:00,50.33,50.51,50.32,50.37,1056056.0,43.2086,43.3631,43.2,43.2429,1056056.0
2020-10-22 09:30:00,50.42,50.69,50.34,50.55,424181.0,43.2859,43.5177,43.2172,43.3975,424181.0
2020-10-22 09:40:00,50.54,50.67,50.53,50.6,162572.0,43.3889,43.5005,43.3803,43.4404,162572.0
2020-10-22 09:50:00,50.6,50.63,50.42,50.57,172465.0,43.4404,43.4661,43.2859,43.4146,172465.0
2020-10-22 10:00:00,50.57,50.75,50.47,50.53,138613.0,43.4146,43.5692,43.3288,43.3803,138613.0
2020-10-22 10:10:00,50.53,50.57,50.41,50.42,82650.0,43.3803,43.4146,43.2773,43.2859,82650.0
2020-10-22 10:20:00,50.41,50.46,50.31,50.31,222224.0,43.2773,43.3202,43.1914,43.1914,222224.0
2020-10-22 10:30:00,50.32,50.34,50.15,50.27,364187.0,43.2,43.2172,43.0541,43.1571,364187.0
2020-10-22 10:40:00,50.27,50.33,50.12,50.26,248403.0,43.1571,43.2086,43.0283,43.1485,248403.0
2020-10-22 10:50:00,50.27,50.69,50.23,50.59,279099.0,43.1571,43.5177,43.1227,43.4318,279099.0
2020-10-22 11:00:00,50.59,50.72,50.59,50.67,130732.0,43.4318,43.5434,43.4318,43.5005,130732.0
2020-10-22 11:10:00,50.68,50.78,50.63,50.77,254522.0,43.5091,43.5949,43.4661,43.5863,254522.0
2020-10-22 11:20:00,50.77,51.03,50.75,50.99,341672.0,43.5863,43.8095,43.5692,43.7752,341672.0
2020-10-22 11:30:00,51.0,51.08,50.91,50.95,209196.0,43.7838,43.8525,43.7065,43.7409,209196.0
2020-10-22 11:40:00,50.95,51.09,50.92,51.09,173412.0,43.7409,43.8611,43.7151,43.8611,173412.0
2020-10-22 11:50:00,51.09,51.13,51.03,51.11,263245.0,43.8611,43.8954,43.8095,43.8782,263245.0
2020-10-22 12:00:00,51.11,51.25,51.08,51.25,184897.0,43.8782,43.9984,43.8525,43.9984,184897.0
2020-10-22 12:10:00,51.25,51.44,51.23,51.27,359446.0,43.9984,44.1615,43.9812,44.0156,359446.0
2020-10-22 12:20:00,51.28,51.51,51.28,51.46,401580.0,44.0242,44.2216,44.0242,44.1787,401580.0
2020-10-22 12:30:00,51.47,51.55,51.4,51.52,181405.0,44.1873,44.256,44.1272,44.2302,181405.0
2020-10-22 12:40:00,51.52,51.7,51.52,51.7,205103.0,44.2302,44.3847,44.2302,44.3847,205103.0
2020-10-22 12:50:00,51.69,51.71,51.62,51.65,203089.0,44.3762,44.3933,44.3161,44.3418,203089.0
2020-10-22 13:00:00,51.65,51.69,51.56,51.68,151031.0,44.3418,44.3762,44.2646,44.3676,151031.0
2020-10-22 13:10:00,51.67,51.94,51.66,51.94,402679.0,44.359,44.5908,44.3504,44.5908,402679.0
2020-10-22 13:20:00,51.94,51.98,51.81,51.82,295516.0,44.5908,44.6251,44.4792,44.4878,295516.0
2020-10-22 13:30:00,51.82,51.89,51.71,51.73,230290.0,44.4878,44.5479,44.3933,44.4105,230290.0
2020-10-22 13:40:00,51.72,51.73,51.59,51.64,180207.0,44.4019,44.4105,44.2903,44.3332,180207.0
2020-10-22 13:50:00,51.64,51.65,51.52,51.54,147354.0,44.3332,44.3418,44.2302,44.2474,147354.0
2020-10-22 14:00:00,51.54,51.64,51.54,51.56,154147.0,44.2474,44.3332,44.2474,44.2646,154147.0
2020-10-22 14:10:00,51.56,51.73,51.53,51.73,173304.0,44.2646,44.4105,44.2388,44.4105,173304.0
2020-10-22 14:20:00,51.73,51.8,51.67,51.7,136593.0,44.4105,44.4706,44.359,44.3847,136593.0
2020-10-22 14:30:00,51.7,51.74,51.64,51.71,223215.0,44.3847,44.4191,44.3332,44.3933,223215.0
2020-10-22 14:40:00,51.71,51.75,51.62,51.63,372939.0,44.3933,44.4277,44.3161,44.3246,372939.0
2020-10-22 14:50:00,51.65,51.67,51.59,51.66,180361.0,44.3418,44.359,44.2903,44.3504,180361.0
2020-10-22 15:00:00,51.66,51.72,51.63,51.67,136844.0,44.3504,44.4019,44.3246,44.359,136844.0
2020-10-22 15:10:00,51.66,51.79,51.65,51.78,153768.0,44.3504,44.462,44.3418,44.4534,153768.0
2020-10-22 15:20:00,51.78,51.85,51.76,51.8,186717.0,44.4534,44.5135,44.4363,44.4706,186717.0
2020-10-22 15:30:00,51.8,51.87,51.78,51.82,218914.0,44.4706,44.5307,44.4534,44.4878,218914.0
2020-10-22 15:40:00,51.82,51.85,51.69,51.71,358100.0,44.4878,44.5135,44.3762,44.3933,358100.0
2020-10-22 15:50:00,51.71,51.84,51.69,51.76,1188170.0,44.3933,44.5049,44.3762,44.4363,1188170.0
2020-10-23 09:30:00,52.25,52.5,52.18,52.49,561107.0,44.8569,45.0715,44.7968,45.063,561107.0
2020-10-23 09:40:00,52.49,52.61,52.25,52.28,475478.0,45.063,45.166,44.8569,44.8827,475478.0
2020-10-23 09:50:00,52.28,52.36,52.08,52.1,427485.0,44.8827,44.9514,44.711,44.7281,427485.0
2020-10-23 10:00:00,52.1,52.11,51.95,52.02,272526.0,44.7281,44.7367,44.5994,44.6595,272526.0
2020-10-23 10:10:00,52.02,52.06,51.82,51.84,182424.0,44.6595,44.6938,44.4878,44.5049,182424.0
2020-10-23 10:20:00,51.84,51.88,51.78,51.86,146925.0,44.5049,44.5393,44.4534,44.5221,146925.0
2020-10-23 10:30:00,51.85,52.05,51.75,52.02,251092.0,44.5135,44.6852,44.4277,44.6595,251092.0
2020-10-23 10:40:00,52.01,52.07,51.87,51.88,182693.0,44.6509,44.7024,44.5307,44.5393,182693.0
2020-10-23 10:50:00,51.88,51.91,51.64,51.64,162050.0,44.5393,44.565,44.3332,44.3332,162050.0
2020-10-23 11:00:00,51.64,51.72,51.58,51.71,188372.0,44.3332,44.4019,44.2817,44.3933,188372.0
2020-10-23 11:10:00,51.72,51.86,51.68,51.84,195987.0,44.4019,44.5221,44.3676,44.5049,195987.0
2020-10-23 11:20:00,51.83,51.84,51.69,51.8,206371.0,44.4963,44.5049,44.3762,44.4706,206371.0
2020-10-23 11:30:00,51.8,51.87,51.76,51.85,151322.0,44.4706,44.5307,44.4363,44.5135,151322.0
2020-10-23 11:40:00,51.84,51.93,51.79,51.87,196653.0,44.5049,44.5822,44.462,44.5307,196653.0
2020-10-23 11:50:00,51.87,51.95,51.85,51.89,161040.0,44.5307,44.5994,44.5135,44.5479,161040.0
2020-10-23 12:00:00,51.89,51.9,51.78,51.78,107632.0,44.5479,44.5564,44.4534,44.4534,107632.0
2020-10-23 12:10:00,51.79,51.8,51.56,51.65,293415.0,44.462,44.4706,44.2646,44.3418,293415.0
2020-10-23 12:20:00,51.65,51.66,51.54,51.64,201574.0,44.3418,44.3504,44.2474,44.3332,201574.0
2020-10-23 12:30:00,51.64,51.68,51.55,51.59,113618.0,44.3332,44.3676,44.256,44.2903,113618.0
2020-10-23 12:40:00,51.59,51.74,51.58,51.66,135869.0,44.2903,44.4191,44.2817,44.3504,135869.0
2020-10-23 12:50:00,51.66,51.75,51.61,51.62,134206.0,44.3504,44.4277,44.3075,44.3161,134206.0
2020-10-23 13:00:00,51.62,51.83,51.61,51.73,144588.0,44.3161,44.4963,44.3075,44.4105,144588.0
2020-10-23 13:10:00,51.73,51.79,51.64,51.78,104523.0,44.4105,44.462,44.3332,44.4534,104523.0
2020-10-23 13:20:00,51.77,51.86,51.76,51.84,101754.0,44.4448,44.5221,44.4363,44.5049,101754.0
2020-10-23 13:30:00,51.85,51.94,51.83,51.91,114121.0,44.5135,44.5908,44.4963,44.565,114121.0
2020-10-23 13:40:00,51.91,51.95,51.83,51.86,136493.0,44.565,44.5994,44.4963,44.5221,136493.0
2020-10-23 13:50:00,51.86,51.92,51.85,51.91,101628.0,44.5221,44.5736,44.5135,44.565,101628.0
2020-10-23 14:00:00,51.91,52.02,51.88,51.89,141449.0,44.565,44.6595,44.5393,44.5479,141449.0
2020-10-23 14:10:00,51.89,51.93,51.86,51.91,104774.0,44.5479,44.5822,44.5221,44.565,104774.0
2020-10-23 14:20:00,51.9,51.93,51.78,51.82,83540.0,44.5564,44.5822,44.4534,44.4878,83540.0
2020-10-23 14:30:00,51.81,51.83,51.71,51.76,95093.0,44.4792,44.4963,44.3933,44.4363,95093.0
2020-10-23 14:40:00,51.76,51.76,51.7,51.71,94238.0,44.4363,44.4363,44.3847,44.3933,94238.0
2020-10-23 14:50:00,51.71,51.82,51.7,51.79,90473.0,44.3933,44.4878,44.3847,44.462,90473.0
2020-10-23 15:00:00,51.79,51.82,51.71,51.77,145473.0,44.462,44.4878,44.3933,44.4448,145473.0
2020-10-23 15:10:00,51.78,51.83,51.71,51.73,122102.0,44.4534,44.4963,44.3933,44.4105,122102.0
2020-10-23 15:20:00,51.73,51.78,51.69,51.76,218932.0,44.4105,44.4534,44.3762,44.4363,218932.0
2020-10-23 15:30:00,51.76,51.85,51.73,51.82,284353.0,44.4363,44.5135,44.4105,44.4878,284353.0
2020-10-23 15:40:00,51.82,51.94,51.82,51.91,495357.0,44.4878,44.5908,44.4878,44.565,495357.0
2020-10-23 15:50:00,51.9,51.92,51.78,51.88,885854.0,44.5564,44.5736,44.4534,44.5393,885854.0
2020-10-26 09:30:00,51.15,51.28,50.97,50.99,333509.0,43.9126,44.0242,43.758,43.7752,333509.0
2020-10-26 09:40:00,50.99,51.0,50.67,50.78,252715.0,43.7752,43.7838,43.5005,43.5949,252715.0
2020-10-26 09:50:00,50.79,50.91,50.68,50.79,177866.0,43.6035,43.7065,43.5091,43.6035,177866.0
2020-10-26 10:00:00,50.79,50.8,50.62,50.7,272995.0,43.6035,43.6121,43.4576,43.5262,272995.0
2020-10-26 10:10:00,50.7,50.77,50.6,50.61,166299.0,43.5262,43.5863,43.4404,43.449,166299.0
2020-10-26 10:20:00,50.61,50.69,50.5,50.51,157273.0,43.449,43.5177,43.3545,43.3631,157273.0
2020-10-26 10:30:00,50.5,50.51,50.36,50.47,249645.0,43.3545,43.3631,43.2343,43.3288,249645.0
2020-10-26 10:40:00,50.47,50.61,50.35,50.46,500823.0,43.3288,43.449,43.2258,43.3202,500823.0
2020-10-26 10:50:00,50.46,50.5,50.22,50.25,375486.0,43.3202,43.3545,43.1142,43.1399,375486.0
2020-10-26 11:00:00,50.26,50.32,50.15,50.2,273332.0,43.1485,43.2,43.0541,43.097,273332.0
2020-10-26 11:10:00,50.2,50.3,50.07,50.08,156058.0,43.097,43.1828,42.9854,42.994,156058.0
2020-10-26 11:20:00,50.09,50.29,50.05,50.29,303604.0,43.0025,43.1742,42.9682,43.1742,303604.0
2020-10-26 11:30:00,50.29,50.32,50.16,50.29,243872.0,43.1742,43.2,43.0626,43.1742,243872.0
2020-10-26 11:40:00,50.28,50.36,50.19,50.29,161597.0,43.1657,43.2343,43.0884,43.1742,161597.0
2020-10-26 11:50:00,50.29,50.3,50.18,50.27,173289.0,43.1742,43.1828,43.0798,43.1571,173289.0
2020-10-26 12:00:00,50.27,50.3,50.15,50.15,162930.0,43.1571,43.1828,43.0541,43.0541,162930.0
2020-10-26 12:10:00,50.16,50.22,50.07,50.09,251812.0,43.0626,43.1142,42.9854,43.0025,251812.0
2020-10-26 12:20:00,50.09,50.15,50.04,50.12,147428.0,43.0025,43.0541,42.9596,43.0283,147428.0
2020-10-26 12:30:00,50.12,50.12,49.97,50.05,192658.0,43.0283,43.0283,42.8995,42.9682,192658.0
2020-10-26 12:40:00,50.04,50.09,49.94,50.05,207904.0,42.9596,43.0025,42.8738,42.9682,207904.0
2020-10-26 12:50:00,50.06,50.15,50.0,50.14,179451.0,42.9768,43.0541,42.9253,43.0455,179451.0
2020-10-26 13:00:00,50.14,50.2,50.04,50.09,104569.0,43.0455,43.097,42.9596,43.0025,104569.0
2020-10-26 13:10:00,50.09,50.12,49.94,49.94,110678.0,43.0025,43.0283,42.8738,42.8738,110678.0
2020-10-26 13:20:00,49.94,49.96,49.85,49.92,173975.0,42.8738,42.8909,42.7965,42.8566,173975.0
2020-10-26 13:30:00,49.91,50.02,49.8,50.01,183244.0,42.848,42.9425,42.7536,42.9339,183244.0
2020-10-26 13:40:00,50.0,50.08,49.97,50.07,144967.0,42.9253,42.994,42.8995,42.9854,144967.0
2020-10-26 13:50:00,50.07,50.21,50.05,50.19,166272.0,42.9854,43.1056,42.9682,43.0884,166272.0
2020-10-26 14:00:00,50.19,50.25,50.12,50.21,209210.0,43.0884,43.1399,43.0283,43.1056,209210.0
2020-10-26 14:10:00,50.22,50.25,50.12,50.17,75771.0,43.1142,43.1399,43.0283,43.0712,75771.0
2020-10-26 14:20:00,50.17,50.24,50.08,50.23,153913.0,43.0712,43.1313,42.994,43.1227,153913.0
2020-10-26 14:30:00,50.23,50.24,50.12,50.13,157108.0,43.1227,43.1313,43.0283,43.0369,157108.0
2020-10-26 14:40:00,50.14,50.23,50.1,50.12,119681.0,43.0455,43.1227,43.0111,43.0283,119681.0
2020-10-26 14:50:00,50.12,50.19,50.11,50.11,101007.0,43.0283,43.0884,43.0197,43.0197,101007.0
2020-10-26 15:00:00,50.11,50.18,50.0,50.01,426847.0,43.0197,43.0798,42.9253,42.9339,426847.0
2020-10-26 15:10:00,50.02,50.06,49.94,49.98,378527.0,42.9425,42.9768,42.8738,42.9081,378527.0
2020-10-26 15:20:00,49.98,50.07,49.97,50.02,214271.0,42.9081,42.9854,42.8995,42.9425,214271.0
2020-10-26 15:30:00,50.02,50.22,50.02,50.09,409738.0,42.9425,43.1142,42.9425,43.0025,409738.0
2020-10-26 15:40:00,50.1,50.14,49.96,49.98,294744.0,43.0111,43.0455,42.8909,42.9081,294744.0
2020-10-26 15:50:00,49.98,50.33,49.95,50.32,1217615.0,42.9081,43.2086,42.8824,43.2,1217615.0
2020-10-27 09:30:00,50.25,50.28,49.6,49.74,384272.0,43.1399,43.1657,42.5819,42.7021,384272.0
2020-10-27 09:40:00,49.72,49.72,49.52,49.58,264263.0,42.6849,42.6849,42.5132,42.5647,264263.0
2020-10-27 09:50:00,49.59,49.67,49.47,49.62,186575.0,42.5733,42.642,42.4703,42.5991,186575.0
2020-10-27 10:00:00,49.61,49.65,49.5,49.57,194326.0,42.5905,42.6248,42.496,42.5561,194326.0
2020-10-27 10:10:00,49.57,49.62,49.39,49.41,160443.0,42.5561,42.5991,42.4016,42.4188,160443.0
2020-10-27 10:20:00,49.41,49.42,49.28,49.35,204433.0,42.4188,42.4273,42.3072,42.3673,204433.0
2020-10-27 10:30:00,49.35,49.45,49.33,49.41,199154.0,42.3673,42.4531,42.3501,42.4188,199154.0
2020-10-27 10:40:00,49.41,49.6,49.38,49.59,186007.0,42.4188,42.5819,42.393,42.5733,186007.0
2020-10-27 10:50:00,49.59,49.6,49.36,49.37,294428.0,42.5733,42.5819,42.3758,42.3844,294428.0
2020-10-27 11:00:00,49.38,49.39,49.29,49.3,177986.0,42.393,42.4016,42.3157,42.3243,177986.0
2020-10-27 11:10:00,49.3,49.42,49.27,49.28,240246.0,42.3243,42.4273,42.2986,42.3072,240246.0
2020-10-27 11:20:00,49.29,49.32,49.15,49.16,240807.0,42.3157,42.3415,42.1956,42.2041,240807.0
2020-10-27 11:30:00,49.16,49.25,49.05,49.09,317296.0,42.2041,42.2814,42.1097,42.144,317296.0
2020-10-27 11:40:00,49.09,49.12,49.03,49.06,190833.0,42.144,42.1698,42.0925,42.1183,190833.0
2020-10-27 11:50:00,49.06,49.22,48.97,49.21,207615.0,42.1183,42.2556,42.041,42.2471,207615.0
2020-10-27 12:00:00,49.22,49.24,49.18,49.2,137137.0,42.2556,42.2728,42.2213,42.2385,137137.0
2020-10-27 12:10:00,49.2,49.23,49.09,49.12,157170.0,42.2385,42.2642,42.144,42.1698,157170.0
2020-10-27 12:20:00,49.12,49.26,49.12,49.21,113369.0,42.1698,42.29,42.1698,42.2471,113369.0
2020-10-27 12:30:00,49.21,49.25,49.14,49.2,197286.0,42.2471,42.2814,42.187,42.2385,197286.0
2020-10-27 12:40:00,49.21,49.23,49.07,49.08,237192.0,42.2471,42.2642,42.1269,42.1355,237192.0
2020-10-27 12:50:00,49.07,49.14,49.06,49.11,116017.0,42.1269,42.187,42.1183,42.1612,116017.0
2020-10-27 13:00:00,49.11,49.15,49.03,49.04,172967.0,42.1612,42.1956,42.0925,42.1011,172967.0
2020-10-27 13:10:00,49.04,49.12,49.04,49.04,222724.0,42.1011,42.1698,42.1011,42.1011,222724.0
2020-10-27 13:20:00,49.05,49.26,48.99,49.26,168248.0,42.1097,42.29,42.0582,42.29,168248.0
2020-10-27 13:30:00,49.25,49.28,49.14,49.14,173511.0,42.2814,42.3072,42.187,42.187,173511.0
2020-10-27 13:40:00,49.14,49.2,49.12,49.2,122784.0,42.187,42.2385,42.1698,42.2385,122784.0
2020-10-27 13:50:00,49.2,49.21,49.11,49.11,80688.0,42.2385,42.2471,42.1612,42.1612,80688.0
2020-10-27 14:00:00,49.11,49.13,49.06,49.08,123863.0,42.1612,42.1784,42.1183,42.1355,123863.0
2020-10-27 14:10:00,49.08,49.1,48.99,49.0,122172.0,42.1355,42.1526,42.0582,42.0668,122172.0
2020-10-27 14:20:00,49.0,49.05,48.99,49.0,75582.0,42.0668,42.1097,42.0582,42.0668,75582.0
2020-10-27 14:30:00,49.01,49.01,48.82,48.83,206776.0,42.0754,42.0754,41.9122,41.9208,206776.0
2020-10-27 14:40:00,48.84,48.85,48.7,48.76,274868.0,41.9294,41.938,41.8092,41.8607,274868.0
2020-10-27 14:50:00,48.76,48.85,48.74,48.82,167299.0,41.8607,41.938,41.8436,41.9122,167299.0
2020-10-27 15:00:00,48.82,48.93,48.81,48.85,277566.0,41.9122,42.0067,41.9037,41.938,277566.0
2020-10-27 15:10:00,48.85,48.93,48.8,48.83,236552.0,41.938,42.0067,41.8951,41.9208,236552.0
2020-10-27 15:20:00,48.84,48.92,48.83,48.85,202983.0,41.9294,41.9981,41.9208,41.938,202983.0
2020-10-27 15:30:00,48.85,48.86,48.74,48.76,248936.0,41.938,41.9466,41.8436,41.8607,248936.0
2020-10-27 15:40:00,48.75,48.77,48.63,48.68,368683.0,41.8522,41.8693,41.7491,41.7921,368683.0
2020-10-27 15:50:00,48.67,48.77,48.58,48.59,1015907.0,41.7835,41.8693,41.7062,41.7148,1015907.0
2020-10-28 09:30:00,47.55,48.03,47.47,47.6,415512.0,40.8219,41.234,40.7533,40.8649,415512.0
2020-10-28 09:40:00,47.61,47.99,47.59,47.63,370496.0,40.8735,41.1997,40.8563,40.8906,370496.0
2020-10-28 09:50:00,47.63,47.67,47.38,47.45,303682.0,40.8906,40.925,40.676,40.7361,303682.0
2020-10-28 10:00:00,47.45,47.47,47.19,47.36,277170.0,40.7361,40.7533,40.5129,40.6588,277170.0
2020-10-28 10:10:00,47.36,47.66,47.35,47.51,357212.0,40.6588,40.9164,40.6502,40.7876,357212.0
2020-10-28 10:20:00,47.51,47.69,47.46,47.6,296930.0,40.7876,40.9421,40.7447,40.8649,296930.0
2020-10-28 10:30:00,47.59,47.72,47.51,47.64,257851.0,40.8563,40.9679,40.7876,40.8992,257851.0
2020-10-28 10:40:00,47.64,47.68,47.49,47.51,183169.0,40.8992,40.9335,40.7704,40.7876,183169.0
2020-10-28 10:50:00,47.52,47.62,47.36,47.56,172701.0,40.7962,40.882,40.6588,40.8305,172701.0
2020-10-28 11:00:00,47.56,47.74,47.44,47.66,160340.0,40.8305,40.9851,40.7275,40.9164,160340.0
2020-10-28 11:10:00,47.66,47.7,47.56,47.65,280859.0,40.9164,40.9507,40.8305,40.9078,280859.0
2020-10-28 11:20:00,47.66,47.74,47.54,47.63,201944.0,40.9164,40.9851,40.8134,40.8906,201944.0
2020-10-28 11:30:00,47.62,47.75,47.45,47.73,110170.0,40.882,40.9936,40.7361,40.9765,110170.0
2020-10-28 11:40:00,47.73,47.96,47.72,47.93,1548346.0,40.9765,41.1739,40.9679,41.1482,1548346.0
2020-10-28 11:50:00,47.93,48.07,47.88,48.0,243223.0,41.1482,41.2684,41.1053,41.2083,243223.0
2020-10-28 12:00:00,48.0,48.11,47.96,48.04,118893.0,41.2083,41.3027,41.1739,41.2426,118893.0
2020-10-28 12:10:00,48.03,48.11,47.94,47.96,159327.0,41.234,41.3027,41.1568,41.1739,159327.0
2020-10-28 12:20:00,47.96,48.01,47.88,47.92,130029.0,41.1739,41.2169,41.1053,41.1396,130029.0
2020-10-28 12:30:00,47.93,47.96,47.81,47.83,195131.0,41.1482,41.1739,41.0452,41.0623,195131.0
2020-10-28 12:40:00,47.83,47.83,47.68,47.69,127171.0,41.0623,41.0623,40.9335,40.9421,127171.0
2020-10-28 12:50:00,47.7,47.89,47.63,47.82,124941.0,40.9507,41.1138,40.8906,41.0537,124941.0
2020-10-28 13:00:00,47.82,47.85,47.72,47.73,141032.0,41.0537,41.0795,40.9679,40.9765,141032.0
2020-10-28 13:10:00,47.73,47.8,47.65,47.8,168799.0,40.9765,41.0366,40.9078,41.0366,168799.0
2020-10-28 13:20:00,47.79,47.87,47.67,47.85,230891.0,41.028,41.0967,40.925,41.0795,230891.0
2020-10-28 13:30:00,47.84,47.95,47.77,47.89,146815.0,41.0709,41.1653,41.0108,41.1138,146815.0
2020-10-28 13:40:00,47.89,47.93,47.84,47.88,133831.0,41.1138,41.1482,41.0709,41.1053,133831.0
2020-10-28 13:50:00,47.86,47.9,47.78,47.83,121946.0,41.0881,41.1224,41.0194,41.0623,121946.0
2020-10-28 14:00:00,47.83,47.84,47.66,47.7,168758.0,41.0623,41.0709,40.9164,40.9507,168758.0
2020-10-28 14:10:00,47.7,47.72,47.6,47.66,114009.0,40.9507,40.9679,40.8649,40.9164,114009.0
2020-10-28 14:20:00,47.66,47.97,47.64,47.93,134511.0,40.9164,41.1825,40.8992,41.1482,134511.0
2020-10-28 14:30:00,47.92,47.95,47.74,47.76,170355.0,41.1396,41.1653,40.9851,41.0022,170355.0
2020-10-28 14:40:00,47.76,47.93,47.73,47.85,198013.0,41.0022,41.1482,40.9765,41.0795,198013.0
2020-10-28 14:50:00,47.86,47.89,47.71,47.76,256934.0,41.0881,41.1138,40.9593,41.0022,256934.0
2020-10-28 15:00:00,47.77,47.81,47.69,47.72,109706.0,41.0108,41.0452,40.9421,40.9679,109706.0
2020-10-28 15:10:00,47.71,47.75,47.62,47.64,171958.0,40.9593,40.9936,40.882,40.8992,171958.0
2020-10-28 15:20:00,47.64,47.85,47.59,47.8,172332.0,40.8992,41.0795,40.8563,41.0366,172332.0
2020-10-28 15:30:00,47.8,47.99,47.79,47.84,257661.0,41.0366,41.1997,41.028,41.0709,257661.0
2020-10-28 15:40:00,47.84,47.9,47.69,47.73,288762.0,41.0709,41.1224,40.9421,40.9765,288762.0
2020-10-28 15:50:00,47.73,47.73,47.47,47.59,1004022.0,40.9765,40.9765,40.7533,40.8563,1004022.0
2020-10-29 09:30:00,47.1,47.32,46.67,46.69,539210.0,40.7297,40.92,40.3579,40.3752,539210.0
2020-10-29 09:40:00,46.68,47.13,46.55,47.09,450618.0,40.3665,40.7557,40.2541,40.7211,450618.0
2020-10-29 09:50:00,47.11,47.55,47.06,47.46,380084.0,40.7384,41.1189,40.6951,41.041,380084.0
2020-10-29 10:00:00,47.46,47.65,47.31,47.33,471632.0,41.041,41.2053,40.9113,40.9286,471632.0
2020-10-29 10:10:00,47.34,47.45,47.1,47.41,216235.0,40.9373,41.0324,40.7297,40.9978,216235.0
2020-10-29 10:20:00,47.42,47.68,47.37,47.68,118265.0,41.0064,41.2313,40.9632,41.2313,118265.0
2020-10-29 10:30:00,47.68,47.89,47.64,47.89,123456.0,41.2313,41.4129,41.1967,41.4129,123456.0
2020-10-29 10:40:00,47.89,47.99,47.8,47.99,218693.0,41.4129,41.4994,41.335,41.4994,218693.0
2020-10-29 10:50:00,47.98,48.01,47.66,47.69,428136.0,41.4907,41.5166,41.214,41.2399,428136.0
2020-10-29 11:00:00,47.69,47.7,47.54,47.58,145699.0,41.2399,41.2486,41.1102,41.1448,145699.0
2020-10-29 11:10:00,47.59,47.78,47.55,47.77,130499.0,41.1535,41.3178,41.1189,41.3091,130499.0
2020-10-29 11:20:00,47.76,47.81,47.6,47.61,116348.0,41.3005,41.3437,41.1621,41.1707,116348.0
2020-10-29 11:30:00,47.6,47.65,47.5,47.62,131827.0,41.1621,41.2053,41.0756,41.1794,131827.0
2020-10-29 11:40:00,47.62,47.64,47.51,47.56,241704.0,41.1794,41.1967,41.0843,41.1275,241704.0
2020-10-29 11:50:00,47.56,47.72,47.49,47.59,128899.0,41.1275,41.2659,41.067,41.1535,128899.0
2020-10-29 12:00:00,47.59,47.69,47.53,47.68,179900.0,41.1535,41.2399,41.1016,41.2313,179900.0
2020-10-29 12:10:00,47.68,47.71,47.6,47.7,149585.0,41.2313,41.2572,41.1621,41.2486,149585.0
2020-10-29 12:20:00,47.7,47.72,47.65,47.67,69459.0,41.2486,41.2659,41.2053,41.2226,69459.0
2020-10-29 12:30:00,47.68,47.73,47.65,47.67,123993.0,41.2313,41.2745,41.2053,41.2226,123993.0
2020-10-29 12:40:00,47.68,47.74,47.63,47.64,160985.0,41.2313,41.2832,41.188,41.1967,160985.0
2020-10-29 12:50:00,47.64,47.68,47.56,47.6,97075.0,41.1967,41.2313,41.1275,41.1621,97075.0
2020-10-29 13:00:00,47.6,47.62,47.45,47.46,101981.0,41.1621,41.1794,41.0324,41.041,101981.0
2020-10-29 13:10:00,47.47,47.48,47.38,47.42,99334.0,41.0497,41.0583,40.9719,41.0064,99334.0
2020-10-29 13:20:00,47.43,47.62,47.42,47.59,146764.0,41.0151,41.1794,41.0064,41.1535,146764.0
2020-10-29 13:30:00,47.6,47.7,47.58,47.69,102165.0,41.1621,41.2486,41.1448,41.2399,102165.0
2020-10-29 13:40:00,47.69,47.9,47.66,47.88,115848.0,41.2399,41.4215,41.214,41.4042,115848.0
2020-10-29 13:50:00,47.88,47.99,47.85,47.99,132926.0,41.4042,41.4994,41.3783,41.4994,132926.0
2020-10-29 14:00:00,48.0,48.23,47.98,48.21,143113.0,41.508,41.7069,41.4907,41.6896,143113.0
2020-10-29 14:10:00,48.22,48.38,48.15,48.38,131770.0,41.6982,41.8366,41.6377,41.8366,131770.0
2020-10-29 14:20:00,48.38,48.43,48.3,48.32,167073.0,41.8366,41.8798,41.7674,41.7847,167073.0
2020-10-29 14:30:00,48.32,48.4,48.18,48.21,119480.0,41.7847,41.8539,41.6637,41.6896,119480.0
2020-10-29 14:40:00,48.22,48.27,48.12,48.16,113805.0,41.6982,41.7415,41.6118,41.6464,113805.0
2020-10-29 14:50:00,48.16,48.3,48.13,48.3,121316.0,41.6464,41.7674,41.6204,41.7674,121316.0
2020-10-29 15:00:00,48.3,48.37,48.25,48.28,162004.0,41.7674,41.828,41.7242,41.7501,162004.0
2020-10-29 15:10:00,48.29,48.3,48.09,48.19,133243.0,41.7588,41.7674,41.5858,41.6723,133243.0
2020-10-29 15:20:00,48.19,48.3,48.15,48.2,184590.0,41.6723,41.7674,41.6377,41.6809,184590.0
2020-10-29 15:30:00,48.21,48.28,48.18,48.26,165952.0,41.6896,41.7501,41.6637,41.7328,165952.0
2020-10-29 15:40:00,48.25,48.4,48.18,48.37,438617.0,41.7242,41.8539,41.6637,41.828,438617.0
2020-10-29 15:50:00,48.36,48.42,48.12,48.12,940127.0,41.8193,41.8712,41.6118,41.6118,940127.0
2020-10-30 09:30:00,47.96,48.26,47.78,48.05,203052.0,41.4734,41.7328,41.3178,41.5512,203052.0
2020-10-30 09:40:00,48.04,48.08,47.85,47.88,222809.0,41.5426,41.5772,41.3783,41.4042,222809.0
2020-10-30 09:50:00,47.9,48.11,47.83,48.08,158752.0,41.4215,41.6031,41.361,41.5772,158752.0
2020-10-30 10:00:00,48.06,48.26,48.03,48.17,274300.0,41.5599,41.7328,41.5339,41.655,274300.0
2020-10-30 10:10:00,48.17,48.17,47.9,47.93,164250.0,41.655,41.655,41.4215,41.4475,164250.0
2020-10-30 10:20:00,47.95,47.96,47.48,47.55,236146.0,41.4648,41.4734,41.0583,41.1189,236146.0
2020-10-30 10:30:00,47.55,47.67,47.47,47.65,159911.0,41.1189,41.2226,41.0497,41.2053,159911.0
2020-10-30 10:40:00,47.62,47.63,47.24,47.3,309609.0,41.1794,41.188,40.8508,40.9027,309609.0
2020-10-30 10:50:00,47.3,47.54,47.3,47.3,181245.0,40.9027,41.1102,40.9027,40.9027,181245.0
2020-10-30 11:00:00,47.31,47.62,47.31,47.38,156768.0,40.9113,41.1794,40.9113,40.9719,156768.0
2020-10-30 11:10:00,47.37,47.88,47.37,47.76,235940.0,40.9632,41.4042,40.9632,41.3005,235940.0
2020-10-30 11:20:00,47.77,47.96,47.72,47.77,198589.0,41.3091,41.4734,41.2659,41.3091,198589.0
2020-10-30 11:30:00,47.76,47.84,47.67,47.68,138860.0,41.3005,41.3696,41.2226,41.2313,138860.0
2020-10-30 11:40:00,47.68,47.85,47.53,47.84,146715.0,41.2313,41.3783,41.1016,41.3696,146715.0
2020-10-30 11:50:00,47.84,47.89,47.74,47.82,151608.0,41.3696,41.4129,41.2832,41.3523,151608.0
2020-10-30 12:00:00,47.81,47.96,47.75,47.77,125833.0,41.3437,41.4734,41.2918,41.3091,125833.0
2020-10-30 12:10:00,47.78,47.94,47.72,47.92,174622.0,41.3178,41.4561,41.2659,41.4388,174622.0
2020-10-30 12:20:00,47.91,47.92,47.81,47.82,177878.0,41.4302,41.4388,41.3437,41.3523,177878.0
2020-10-30 12:30:00,47.83,47.88,47.7,47.73,220520.0,41.361,41.4042,41.2486,41.2745,220520.0
2020-10-30 12:40:00,47.73,47.83,47.63,47.83,120367.0,41.2745,41.361,41.188,41.361,120367.0
2020-10-30 12:50:00,47.82,47.82,47.65,47.66,65457.0,41.3523,41.3523,41.2053,41.214,65457.0
2020-10-30 13:00:00,47.66,47.74,47.59,47.64,106405.0,41.214,41.2832,41.1535,41.1967,106405.0
2020-10-30 13:10:00,47.64,47.69,47.57,47.66,134518.0,41.1967,41.2399,41.1362,41.214,134518.0
2020-10-30 13:20:00,47.66,47.82,47.62,47.76,190566.0,41.214,41.3523,41.1794,41.3005,190566.0
2020-10-30 13:30:00,47.76,47.76,47.42,47.5,170890.0,41.3005,41.3005,41.0064,41.0756,170890.0
2020-10-30 13:40:00,47.49,47.58,47.43,47.56,167464.0,41.067,41.1448,41.0151,41.1275,167464.0
2020-10-30 13:50:00,47.56,47.64,47.46,47.59,219682.0,41.1275,41.1967,41.041,41.1535,219682.0
2020-10-30 14:00:00,47.59,47.75,47.54,47.72,197369.0,41.1535,41.2918,41.1102,41.2659,197369.0
2020-10-30 14:10:00,47.72,47.74,47.46,47.47,187165.0,41.2659,41.2832,41.041,41.0497,187165.0
2020-10-30 14:20:00,47.47,47.53,47.27,47.3,245930.0,41.0497,41.1016,40.8767,40.9027,245930.0
2020-10-30 14:30:00,47.29,47.3,47.16,47.24,201047.0,40.894,40.9027,40.7816,40.8508,201047.0
2020-10-30 14:40:00,47.23,47.3,47.01,47.28,226860.0,40.8421,40.9027,40.6519,40.8854,226860.0
2020-10-30 14:50:00,47.28,47.37,47.22,47.34,139625.0,40.8854,40.9632,40.8335,40.9373,139625.0
2020-10-30 15:00:00,47.33,47.37,47.22,47.29,227302.0,40.9286,40.9632,40.8335,40.894,227302.0
2020-10-30 15:10:00,47.3,47.45,47.27,47.4,229165.0,40.9027,41.0324,40.8767,40.9891,229165.0
2020-10-30 15:20:00,47.4,47.5,47.37,47.4,200728.0,40.9891,41.0756,40.9632,40.9891,200728.0
2020-10-30 15:30:00,47.4,47.44,47.24,47.41,265255.0,40.9891,41.0237,40.8508,40.9978,265255.0
2020-10-30 15:40:00,47.41,47.72,47.38,47.68,685193.0,40.9978,41.2659,40.9719,41.2313,685193.0
2020-10-30 15:50:00,47.68,48.17,47.68,48.15,2034032.0,41.2313,41.655,41.2313,41.6377,2034032.0
2020-11-02 09:30:00,48.88,48.96,48.44,48.94,629120.0,42.269,42.3382,41.8885,42.3209,629120.0
2020-11-02 09:40:00,48.94,49.1,48.6,48.99,614987.0,42.3209,42.4592,42.0268,42.3641,614987.0
2020-11-02 09:50:00,48.98,49.25,48.79,49.24,538985.0,42.3555,42.5889,42.1912,42.5803,538985.0
2020-11-02 10:00:00,49.11,49.49,49.09,49.41,619345.0,42.4679,42.7965,42.4506,42.7273,619345.0
2020-11-02 10:10:00,49.41,49.75,49.39,49.71,410729.0,42.7273,43.0213,42.71,42.9867,410729.0
2020-11-02 10:20:00,49.71,49.79,49.59,49.67,365877.0,42.9867,43.0559,42.883,42.9521,365877.0
2020-11-02 10:30:00,49.66,49.68,49.35,49.38,212997.0,42.9435,42.9608,42.6754,42.7014,212997.0
2020-11-02 10:40:00,49.39,49.43,49.23,49.26,230557.0,42.71,42.7446,42.5716,42.5976,230557.0
2020-11-02 10:50:00,49.26,49.38,49.18,49.37,195638.0,42.5976,42.7014,42.5284,42.6927,195638.0
2020-11-02 11:00:00,49.37,49.62,49.31,49.62,262089.0,42.6927,42.9089,42.6408,42.9089,262089.0
2020-11-02 11:10:00,49.62,49.63,49.49,49.6,190126.0,42.9089,42.9175,42.7965,42.8916,190126.0
2020-11-02 11:20:00,49.59,49.83,49.49,49.82,244352.0,42.883,43.0905,42.7965,43.0818,244352.0
2020-11-02 11:30:00,49.83,49.84,49.51,49.58,143090.0,43.0905,43.0991,42.8138,42.8743,143090.0
2020-11-02 11:40:00,49.58,49.66,49.46,49.52,164147.0,42.8743,42.9435,42.7705,42.8224,164147.0
2020-11-02 11:50:00,49.52,49.59,49.4,49.42,150591.0,42.8224,42.883,42.7186,42.7359,150591.0
2020-11-02 12:00:00,49.43,49.53,49.41,49.48,188369.0,42.7446,42.8311,42.7273,42.7878,188369.0
2020-11-02 12:10:00,49.47,49.5,49.38,49.38,169808.0,42.7792,42.8051,42.7014,42.7014,169808.0
2020-11-02 12:20:00,49.38,49.51,49.35,49.51,141996.0,42.7014,42.8138,42.6754,42.8138,141996.0
2020-11-02 12:30:00,49.51,49.55,49.38,49.4,211918.0,42.8138,42.8484,42.7014,42.7186,211918.0
2020-11-02 12:40:00,49.4,49.5,49.27,49.3,222193.0,42.7186,42.8051,42.6062,42.6322,222193.0
2020-11-02 12:50:00,49.3,49.46,49.28,49.43,185359.0,42.6322,42.7705,42.6149,42.7446,185359.0
2020-11-02 13:00:00,49.43,49.47,49.24,49.3,193827.0,42.7446,42.7792,42.5803,42.6322,193827.0
2020-11-02 13:10:00,49.29,49.3,49.18,49.25,171790.0,42.6235,42.6322,42.5284,42.5889,171790.0
2020-11-02 13:20:00,49.25,49.47,49.2,49.32,364332.0,42.5889,42.7792,42.5457,42.6495,364332.0
2020-11-02 13:30:00,49.3,49.39,49.14,49.19,295864.0,42.6322,42.71,42.4938,42.5371,295864.0
2020-11-02 13:40:00,49.19,49.3,49.16,49.26,108456.0,42.5371,42.6322,42.5111,42.5976,108456.0
2020-11-02 13:50:00,49.26,49.27,49.09,49.12,182127.0,42.5976,42.6062,42.4506,42.4765,182127.0
2020-11-02 14:00:00,49.11,49.27,49.06,49.2,147487.0,42.4679,42.6062,42.4246,42.5457,147487.0
2020-11-02 14:10:00,49.2,49.24,49.12,49.15,148352.0,42.5457,42.5803,42.4765,42.5025,148352.0
2020-11-02 14:20:00,49.13,49.4,49.11,49.39,193456.0,42.4852,42.7186,42.4679,42.71,193456.0
2020-11-02 14:30:00,49.4,49.5,49.33,49.45,170289.0,42.7186,42.8051,42.6581,42.7619,170289.0
2020-11-02 14:40:00,49.46,49.58,49.41,49.45,178277.0,42.7705,42.8743,42.7273,42.7619,178277.0
2020-11-02 14:50:00,49.45,49.49,49.37,49.43,178235.0,42.7619,42.7965,42.6927,42.7446,178235.0
2020-11-02 15:00:00,49.43,49.54,49.39,49.41,172134.0,42.7446,42.8397,42.71,42.7273,172134.0
2020-11-02 15:10:00,49.41,49.51,49.35,49.51,179504.0,42.7273,42.8138,42.6754,42.8138,179504.0
2020-11-02 15:20:00,49.51,49.52,49.37,49.41,221854.0,42.8138,42.8224,42.6927,42.7273,221854.0
2020-11-02 15:30:00,49.41,49.53,49.18,49.22,296938.0,42.7273,42.8311,42.5284,42.563,296938.0
2020-11-02 15:40:00,49.22,49.3,49.07,49.29,431848.0,42.563,42.6322,42.4333,42.6235,431848.0
2020-11-02 15:50:00,49.29,49.43,49.15,49.39,1590330.0,42.6235,42.7446,42.5025,42.71,1590330.0
2020-11-03 09:30:00,50.41,50.7,50.41,50.66,475027.0,43.592,43.8428,43.592,43.8082,475027.0
2020-11-03 09:40:00,50.67,50.91,50.57,50.9,317346.0,43.8169,44.0244,43.7304,44.0158,317346.0
2020-11-03 09:50:00,50.9,50.97,50.8,50.83,295754.0,44.0158,44.0763,43.9293,43.9552,295754.0
2020-11-03 10:00:00,50.83,51.09,50.77,50.89,244804.0,43.9552,44.1801,43.9034,44.0071,244804.0
2020-11-03 10:10:00,50.87,51.05,50.74,51.04,316023.0,43.9898,44.1455,43.8774,44.1368,316023.0
2020-11-03 10:20:00,51.04,51.07,50.94,50.97,409492.0,44.1368,44.1628,44.0504,44.0763,409492.0
2020-11-03 10:30:00,50.98,51.1,50.77,51.09,527910.0,44.085,44.1887,43.9034,44.1801,527910.0
2020-11-03 10:40:00,51.1,51.25,50.95,51.23,208274.0,44.1887,44.3184,44.059,44.3011,208274.0
2020-11-03 10:50:00,51.22,51.25,51.11,51.23,181164.0,44.2925,44.3184,44.1974,44.3011,181164.0
2020-11-03 11:00:00,51.23,51.33,51.09,51.17,186199.0,44.3011,44.3876,44.1801,44.2493,186199.0
2020-11-03 11:10:00,51.16,51.26,51.13,51.24,148703.0,44.2406,44.3271,44.2147,44.3098,148703.0
2020-11-03 11:20:00,51.24,51.3,51.12,51.13,232572.0,44.3098,44.3617,44.206,44.2147,232572.0
2020-11-03 11:30:00,51.13,51.23,51.09,51.21,172344.0,44.2147,44.3011,44.1801,44.2838,172344.0
2020-11-03 11:40:00,51.21,51.22,51.07,51.09,149400.0,44.2838,44.2925,44.1628,44.1801,149400.0
2020-11-03 11:50:00,51.1,51.14,50.92,50.96,132153.0,44.1887,44.2233,44.0331,44.0677,132153.0
2020-11-03 12:00:00,50.95,50.97,50.82,50.88,127063.0,44.059,44.0763,43.9466,43.9985,127063.0
2020-11-03 12:10:00,50.87,50.92,50.75,50.76,100891.0,43.9898,44.0331,43.8861,43.8947,100891.0
2020-11-03 12:20:00,50.77,50.9,50.76,50.86,154819.0,43.9034,44.0158,43.8947,43.9812,154819.0
2020-11-03 12:30:00,50.86,50.95,50.83,50.86,106987.0,43.9812,44.059,43.9552,43.9812,106987.0
2020-11-03 12:40:00,50.87,50.94,50.78,50.9,236330.0,43.9898,44.0504,43.912,44.0158,236330.0
2020-11-03 12:50:00,50.9,50.9,50.66,50.75,170659.0,44.0158,44.0158,43.8082,43.8861,170659.0
2020-11-03 13:00:00,50.75,50.83,50.73,50.81,120614.0,43.8861,43.9552,43.8688,43.9379,120614.0
2020-11-03 13:10:00,50.8,50.88,50.8,50.84,107781.0,43.9293,43.9985,43.9293,43.9639,107781.0
2020-11-03 13:20:00,50.83,50.88,50.78,50.8,129141.0,43.9552,43.9985,43.912,43.9293,129141.0
2020-11-03 13:30:00,50.81,50.89,50.75,50.75,165728.0,43.9379,44.0071,43.8861,43.8861,165728.0
2020-11-03 13:40:00,50.74,50.76,50.65,50.66,130697.0,43.8774,43.8947,43.7996,43.8082,130697.0
2020-11-03 13:50:00,50.66,50.75,50.65,50.69,164669.0,43.8082,43.8861,43.7996,43.8342,164669.0
2020-11-03 14:00:00,50.69,50.94,50.66,50.94,188755.0,43.8342,44.0504,43.8082,44.0504,188755.0
2020-11-03 14:10:00,50.95,51.11,50.94,51.03,296557.0,44.059,44.1974,44.0504,44.1282,296557.0
2020-11-03 14:20:00,51.02,51.1,51.0,51.02,243655.0,44.1195,44.1887,44.1022,44.1195,243655.0
2020-11-03 14:30:00,51.03,51.3,51.03,51.17,372514.0,44.1282,44.3617,44.1282,44.2493,372514.0
2020-11-03 14:40:00,51.17,51.31,51.15,51.3,247584.0,44.2493,44.3703,44.232,44.3617,247584.0
2020-11-03 14:50:00,51.3,51.3,51.15,51.21,164569.0,44.3617,44.3617,44.232,44.2838,164569.0
2020-11-03 15:00:00,51.2,51.23,51.12,51.15,215873.0,44.2752,44.3011,44.206,44.232,215873.0
2020-11-03 15:10:00,51.15,51.37,51.14,51.34,458568.0,44.232,44.4222,44.2233,44.3963,458568.0
2020-11-03 15:20:00,51.35,51.36,51.07,51.31,432600.0,44.4049,44.4136,44.1628,44.3703,432600.0
2020-11-03 15:30:00,51.31,51.45,51.24,51.3,537432.0,44.3703,44.4914,44.3098,44.3617,537432.0
2020-11-03 15:40:00,51.3,51.46,51.25,51.33,503705.0,44.3617,44.5,44.3184,44.3876,503705.0
2020-11-03 15:50:00,51.33,51.43,51.12,51.17,1274064.0,44.3876,44.4741,44.206,44.2493,1274064.0
2020-11-04 09:30:00,50.53,51.13,50.51,50.93,1894582.0,43.6958,44.2147,43.6785,44.0417,1894582.0
2020-11-04 09:40:00,50.93,51.43,50.85,51.38,642277.0,44.0417,44.4741,43.9725,44.4309,642277.0
2020-11-04 09:50:00,51.39,51.59,51.23,51.59,321461.0,44.4395,44.6125,44.3011,44.6125,321461.0
2020-11-04 10:00:00,51.6,51.99,51.37,51.99,441491.0,44.6211,44.9584,44.4222,44.9584,441491.0
2020-11-04 10:10:00,51.98,52.26,51.94,52.19,404029.0,44.9497,45.1918,44.9151,45.1313,404029.0
2020-11-04 10:20:00,52.2,52.32,51.85,51.87,404772.0,45.1399,45.2437,44.8373,44.8546,404772.0
2020-11-04 10:30:00,51.89,52.01,51.67,51.72,239600.0,44.8719,44.9756,44.6816,44.7249,239600.0
2020-11-04 10:40:00,51.72,51.82,51.62,51.74,163634.0,44.7249,44.8113,44.6384,44.7422,163634.0
2020-11-04 10:50:00,51.74,51.97,51.73,51.96,172602.0,44.7422,44.9411,44.7335,44.9324,172602.0
2020-11-04 11:00:00,51.96,52.07,51.84,51.85,164979.0,44.9324,45.0275,44.8286,44.8373,164979.0
2020-11-04 11:10:00,51.84,51.85,51.68,51.8,222310.0,44.8286,44.8373,44.6903,44.794,222310.0
2020-11-04 11:20:00,51.8,51.93,51.71,51.89,226742.0,44.794,44.9065,44.7162,44.8719,226742.0
2020-11-04 11:30:00,51.89,52.08,51.88,52.07,366669.0,44.8719,45.0362,44.8632,45.0275,366669.0
2020-11-04 11:40:00,52.07,52.11,51.98,52.02,244690.0,45.0275,45.0621,44.9497,44.9843,244690.0
2020-11-04 11:50:00,52.02,52.05,51.83,51.99,216193.0,44.9843,45.0102,44.82,44.9584,216193.0
2020-11-04 12:00:00,51.98,52.13,51.91,51.92,189829.0,44.9497,45.0794,44.8892,44.8978,189829.0
2020-11-04 12:10:00,51.92,51.95,51.82,51.88,193161.0,44.8978,44.9238,44.8113,44.8632,193161.0
2020-11-04 12:20:00,51.88,52.03,51.83,51.85,212046.0,44.8632,44.9929,44.82,44.8373,212046.0
2020-11-04 12:30:00,51.85,51.94,51.82,51.88,132304.0,44.8373,44.9151,44.8113,44.8632,132304.0
2020-11-04 12:40:00,51.88,51.95,51.84,51.92,100322.0,44.8632,44.9238,44.8286,44.8978,100322.0
2020-11-04 12:50:00,51.91,51.93,51.81,51.86,115253.0,44.8892,44.9065,44.8027,44.8459,115253.0
2020-11-04 13:00:00,51.86,51.94,51.83,51.9,104743.0,44.8459,44.9151,44.82,44.8805,104743.0
2020-11-04 13:10:00,51.9,51.98,51.84,51.87,126249.0,44.8805,44.9497,44.8286,44.8546,126249.0
2020-11-04 13:20:00,51.87,51.92,51.82,51.89,113765.0,44.8546,44.8978,44.8113,44.8719,113765.0
2020-11-04 13:30:00,51.89,51.96,51.87,51.91,191696.0,44.8719,44.9324,44.8546,44.8892,191696.0
2020-11-04 13:40:00,51.91,51.92,51.65,51.78,231095.0,44.8892,44.8978,44.6643,44.7768,231095.0
2020-11-04 13:50:00,51.79,51.87,51.74,51.75,126827.0,44.7854,44.8546,44.7422,44.7508,126827.0
2020-11-04 14:00:00,51.75,51.87,51.74,51.77,113120.0,44.7508,44.8546,44.7422,44.7681,113120.0
2020-11-04 14:10:00,51.76,51.88,51.72,51.88,197754.0,44.7595,44.8632,44.7249,44.8632,197754.0
2020-11-04 14:20:00,51.87,51.97,51.86,51.95,206786.0,44.8546,44.9411,44.8459,44.9238,206786.0
2020-11-04 14:30:00,51.96,51.99,51.84,51.87,203975.0,44.9324,44.9584,44.8286,44.8546,203975.0
2020-11-04 14:40:00,51.87,51.88,51.73,51.85,259285.0,44.8546,44.8632,44.7335,44.8373,259285.0
2020-11-04 14:50:00,51.83,51.93,51.83,51.86,180633.0,44.82,44.9065,44.82,44.8459,180633.0
2020-11-04 15:00:00,51.86,51.92,51.72,51.78,262348.0,44.8459,44.8978,44.7249,44.7768,262348.0
2020-11-04 15:10:00,51.77,51.83,51.69,51.72,241338.0,44.7681,44.82,44.6989,44.7249,241338.0
2020-11-04 15:20:00,51.72,51.74,51.55,51.59,241242.0,44.7249,44.7422,44.5779,44.6125,241242.0
2020-11-04 15:30:00,51.59,51.63,51.49,51.54,469494.0,44.6125,44.647,44.526,44.5692,469494.0
2020-11-04 15:40:00,51.54,51.72,51.5,51.58,655274.0,44.5692,44.7249,44.5346,44.6038,655274.0
2020-11-04 15:50:00,51.58,51.76,51.42,51.44,1347577.0,44.6038,44.7595,44.4654,44.4827,1347577.0
2020-11-05 09:30:00,52.0,52.09,51.71,51.75,415840.0,44.967,45.0448,44.7162,44.7508,415840.0
2020-11-05 09:40:00,51.76,52.19,51.58,52.13,294009.0,44.7595,45.1313,44.6038,45.0794,294009.0
2020-11-05 09:50:00,52.13,52.41,52.1,52.1,360561.0,45.0794,45.3215,45.0535,45.0535,360561.0
2020-11-05 10:00:00,52.11,52.45,52.04,52.27,228513.0,45.0621,45.3561,45.0016,45.2005,228513.0
2020-11-05 10:10:00,52.28,52.65,52.27,52.65,343562.0,45.2091,45.5291,45.2005,45.5291,343562.0
2020-11-05 10:20:00,52.65,52.78,52.46,52.47,265520.0,45.5291,45.6415,45.3648,45.3734,265520.0
2020-11-05 10:30:00,52.48,52.52,52.35,52.45,181282.0,45.3821,45.4167,45.2697,45.3561,181282.0
2020-11-05 10:40:00,52.45,52.69,52.42,52.61,153095.0,45.3561,45.5637,45.3302,45.4945,153095.0
2020-11-05 10:50:00,52.6,52.67,52.53,52.63,122051.0,45.4858,45.5464,45.4253,45.5118,122051.0
2020-11-05 11:00:00,52.64,52.72,52.55,52.59,103351.0,45.5204,45.5896,45.4426,45.4772,103351.0
2020-11-05 11:10:00,52.58,52.77,52.46,52.73,176439.0,45.4686,45.6329,45.3648,45.5983,176439.0
2020-11-05 11:20:00,52.73,52.74,52.54,52.58,114830.0,45.5983,45.6069,45.434,45.4686,114830.0
2020-11-05 11:30:00,52.58,52.62,52.47,52.49,140091.0,45.4686,45.5031,45.3734,45.3907,140091.0
2020-11-05 11:40:00,52.49,52.59,52.47,52.56,132136.0,45.3907,45.4772,45.3734,45.4513,132136.0
2020-11-05 11:50:00,52.56,52.58,52.47,52.5,120995.0,45.4513,45.4686,45.3734,45.3994,120995.0
2020-11-05 12:00:00,52.5,52.67,52.46,52.66,357014.0,45.3994,45.5464,45.3648,45.5377,357014.0
2020-11-05 12:10:00,52.66,52.7,52.4,52.42,129787.0,45.5377,45.5723,45.3129,45.3302,129787.0
2020-11-05 12:20:00,52.42,52.44,52.27,52.33,116656.0,45.3302,45.3475,45.2005,45.2524,116656.0
2020-11-05 12:30:00,52.33,52.47,52.3,52.47,86327.0,45.2524,45.3734,45.2264,45.3734,86327.0
2020-11-05 12:40:00,52.46,52.57,52.42,52.51,92353.0,45.3648,45.4599,45.3302,45.408,92353.0
2020-11-05 12:50:00,52.52,52.59,52.48,52.58,74867.0,45.4167,45.4772,45.3821,45.4686,74867.0
2020-11-05 13:00:00,52.59,52.72,52.59,52.66,108265.0,45.4772,45.5896,45.4772,45.5377,108265.0
2020-11-05 13:10:00,52.66,52.72,52.56,52.61,87503.0,45.5377,45.5896,45.4513,45.4945,87503.0
2020-11-05 13:20:00,52.61,52.62,52.57,52.59,68524.0,45.4945,45.5031,45.4599,45.4772,68524.0
2020-11-05 13:30:00,52.59,52.63,52.57,52.6,79572.0,45.4772,45.5118,45.4599,45.4858,79572.0
2020-11-05 13:40:00,52.6,52.69,52.57,52.6,75151.0,45.4858,45.5637,45.4599,45.4858,75151.0
2020-11-05 13:50:00,52.61,52.62,52.5,52.57,66040.0,45.4945,45.5031,45.3994,45.4599,66040.0
2020-11-05 14:00:00,52.58,52.63,52.51,52.54,108130.0,45.4686,45.5118,45.408,45.434,108130.0
2020-11-05 14:10:00,52.54,52.62,52.53,52.53,91609.0,45.434,45.5031,45.4253,45.4253,91609.0
2020-11-05 14:20:00,52.53,52.57,52.47,52.52,95419.0,45.4253,45.4599,45.3734,45.4167,95419.0
2020-11-05 14:30:00,52.51,52.62,52.43,52.46,117845.0,45.408,45.5031,45.3388,45.3648,117845.0
2020-11-05 14:40:00,52.47,52.58,52.44,52.5,107136.0,45.3734,45.4686,45.3475,45.3994,107136.0
2020-11-05 14:50:00,52.51,52.53,52.39,52.5,77275.0,45.408,45.4253,45.3043,45.3994,77275.0
2020-11-05 15:00:00,52.5,52.52,52.38,52.44,101883.0,45.3994,45.4167,45.2956,45.3475,101883.0
2020-11-05 15:10:00,52.44,52.48,52.32,52.35,177799.0,45.3475,45.3821,45.2437,45.2697,177799.0
2020-11-05 15:20:00,52.35,52.4,52.3,52.34,96228.0,45.2697,45.3129,45.2264,45.261,96228.0
2020-11-05 15:30:00,52.34,52.34,52.05,52.05,284083.0,45.261,45.261,45.0102,45.0102,284083.0
2020-11-05 15:40:00,52.05,52.15,52.05,52.14,235819.0,45.0102,45.0967,45.0102,45.0881,235819.0
2020-11-05 15:50:00,52.14,52.32,52.1,52.18,869277.0,45.0881,45.2437,45.0535,45.1227,869277.0
2020-11-06 09:30:00,52.58,52.62,52.0,52.04,353539.0,45.4686,45.5031,44.967,45.0016,353539.0
2020-11-06 09:40:00,52.04,52.16,51.9,51.91,228667.0,45.0016,45.1054,44.8805,44.8892,228667.0
2020-11-06 09:50:00,51.93,52.03,51.76,51.94,154189.0,44.9065,44.9929,44.7595,44.9151,154189.0
2020-11-06 10:00:00,51.94,52.05,51.8,51.96,113125.0,44.9151,45.0102,44.794,44.9324,113125.0
2020-11-06 10:10:00,51.95,51.99,51.85,51.88,82596.0,44.9238,44.9584,44.8373,44.8632,82596.0
2020-11-06 10:20:00,51.89,52.02,51.87,51.88,90578.0,44.8719,44.9843,44.8546,44.8632,90578.0
2020-11-06 10:30:00,51.88,51.92,51.8,51.82,43941.0,44.8632,44.8978,44.794,44.8113,43941.0
2020-11-06 10:40:00,51.81,51.96,51.8,51.93,98607.0,44.8027,44.9324,44.794,44.9065,98607.0
2020-11-06 10:50:00,51.93,52.05,51.65,51.73,140781.0,44.9065,45.0102,44.6643,44.7335,140781.0
2020-11-06 11:00:00,51.73,51.99,51.68,51.97,110158.0,44.7335,44.9584,44.6903,44.9411,110158.0
2020-11-06 11:10:00,51.96,51.98,51.78,51.78,75747.0,44.9324,44.9497,44.7768,44.7768,75747.0
2020-11-06 11:20:00,51.78,51.79,51.69,51.73,87473.0,44.7768,44.7854,44.6989,44.7335,87473.0
2020-11-06 11:30:00,51.72,51.8,51.67,51.78,85609.0,44.7249,44.794,44.6816,44.7768,85609.0
2020-11-06 11:40:00,51.77,51.8,51.72,51.79,63129.0,44.7681,44.794,44.7249,44.7854,63129.0
2020-11-06 11:50:00,51.8,51.88,51.72,51.77,87405.0,44.794,44.8632,44.7249,44.7681,87405.0
2020-11-06 12:00:00,51.77,51.84,51.7,51.7,70731.0,44.7681,44.8286,44.7076,44.7076,70731.0
2020-11-06 12:10:00,51.7,51.71,51.62,51.68,102244.0,44.7076,44.7162,44.6384,44.6903,102244.0
2020-11-06 12:20:00,51.68,51.75,51.65,51.69,64685.0,44.6903,44.7508,44.6643,44.6989,64685.0
2020-11-06 12:30:00,51.7,51.72,51.56,51.63,95031.0,44.7076,44.7249,44.5865,44.647,95031.0
2020-11-06 12:40:00,51.62,51.7,51.6,51.68,38261.0,44.6384,44.7076,44.6211,44.6903,38261.0
2020-11-06 12:50:00,51.67,51.7,51.57,51.61,49241.0,44.6816,44.7076,44.5952,44.6297,49241.0
2020-11-06 13:00:00,51.61,51.64,51.55,51.6,46439.0,44.6297,44.6557,44.5779,44.6211,46439.0
2020-11-06 13:10:00,51.6,51.75,51.59,51.74,55868.0,44.6211,44.7508,44.6125,44.7422,55868.0
2020-11-06 13:20:00,51.74,51.82,51.68,51.82,97969.0,44.7422,44.8113,44.6903,44.8113,97969.0
2020-11-06 13:30:00,51.8,51.82,51.77,51.78,67158.0,44.794,44.8113,44.7681,44.7768,67158.0
2020-11-06 13:40:00,51.78,51.86,51.76,51.85,111339.0,44.7768,44.8459,44.7595,44.8373,111339.0
2020-11-06 13:50:00,51.85,51.9,51.83,51.89,73309.0,44.8373,44.8805,44.82,44.8719,73309.0
2020-11-06 14:00:00,51.89,51.98,51.82,51.85,178311.0,44.8719,44.9497,44.8113,44.8373,178311.0
2020-11-06 14:10:00,51.84,51.84,51.76,51.78,166578.0,44.8286,44.8286,44.7595,44.7768,166578.0
2020-11-06 14:20:00,51.77,51.83,51.75,51.78,65321.0,44.7681,44.82,44.7508,44.7768,65321.0
2020-11-06 14:30:00,51.78,51.78,51.64,51.65,79355.0,44.7768,44.7768,44.6557,44.6643,79355.0
2020-11-06 14:40:00,51.65,51.68,51.59,51.61,80899.0,44.6643,44.6903,44.6125,44.6297,80899.0
2020-11-06 14:50:00,51.61,51.68,51.6,51.65,66806.0,44.6297,44.6903,44.6211,44.6643,66806.0
2020-11-06 15:00:00,51.65,51.65,51.51,51.54,115858.0,44.6643,44.6643,44.5433,44.5692,115858.0
2020-11-06 15:10:00,51.53,51.58,51.51,51.54,82755.0,44.5606,44.6038,44.5433,44.5692,82755.0
2020-11-06 15:20:00,51.55,51.66,51.51,51.64,110162.0,44.5779,44.673,44.5433,44.6557,110162.0
2020-11-06 15:30:00,51.63,51.77,51.61,51.74,114214.0,44.647,44.7681,44.6297,44.7422,114214.0
2020-11-06 15:40:00,51.73,51.93,51.71,51.92,172482.0,44.7335,44.9065,44.7162,44.8978,172482.0
2020-11-06 15:50:00,51.92,51.98,51.6,51.7,720096.0,44.8978,44.9497,44.6211,44.7076,720096.0
2020-11-09 09:30:00,55.41,56.17,55.4,55.91,1084935.0,47.9158,48.573,47.9071,48.3482,1084935.0
2020-11-09 09:40:00,55.93,56.19,55.67,55.74,961948.0,48.3655,48.5903,48.1406,48.2012,961948.0
2020-11-09 09:50:00,55.75,55.9,55.6,55.77,857322.0,48.2098,48.3395,48.0801,48.2271,857322.0
2020-11-09 10:00:00,55.78,55.83,55.05,55.31,908634.0,48.2358,48.279,47.6045,47.8293,908634.0
2020-11-09 10:10:00,55.31,55.86,55.28,55.86,518700.0,47.8293,48.3049,47.8034,48.3049,518700.0
2020-11-09 10:20:00,55.86,55.98,55.6,55.61,400019.0,48.3049,48.4087,48.0801,48.0887,400019.0
2020-11-09 10:30:00,55.6,55.86,55.51,55.53,460180.0,48.0801,48.3049,48.0023,48.0196,460180.0
2020-11-09 10:40:00,55.55,55.61,55.36,55.5,350395.0,48.0369,48.0887,47.8726,47.9936,350395.0
2020-11-09 10:50:00,55.5,55.57,55.31,55.56,266415.0,47.9936,48.0542,47.8293,48.0455,266415.0
2020-11-09 11:00:00,55.56,55.58,55.19,55.34,283919.0,48.0455,48.0628,47.7256,47.8553,283919.0
2020-11-09 11:10:00,55.34,55.45,55.11,55.28,376261.0,47.8553,47.9504,47.6564,47.8034,376261.0
2020-11-09 11:20:00,55.28,55.34,55.15,55.3,200036.0,47.8034,47.8553,47.691,47.8207,200036.0
2020-11-09 11:30:00,55.31,55.31,55.08,55.25,234509.0,47.8293,47.8293,47.6304,47.7774,234509.0
2020-11-09 11:40:00,55.24,55.4,55.15,55.35,291855.0,47.7688,47.9071,47.691,47.8639,291855.0
2020-11-09 11:50:00,55.36,55.53,55.23,55.44,273650.0,47.8726,48.0196,47.7601,47.9417,273650.0
2020-11-09 12:00:00,55.44,55.77,55.43,55.71,351255.0,47.9417,48.2271,47.9331,48.1752,351255.0
2020-11-09 12:10:00,55.71,55.98,55.62,55.89,282083.0,48.1752,48.4087,48.0974,48.3309,282083.0
2020-11-09 12:20:00,55.89,56.44,55.86,56.4,456000.0,48.3309,48.8065,48.3049,48.7719,456000.0
2020-11-09 12:30:00,56.4,56.59,56.31,56.56,425555.0,48.7719,48.9362,48.6941,48.9103,425555.0
2020-11-09 12:40:00,56.57,56.57,56.19,56.21,357569.0,48.9189,48.9189,48.5903,48.6076,357569.0
2020-11-09 12:50:00,56.21,56.23,56.02,56.14,213361.0,48.6076,48.6249,48.4433,48.5471,213361.0
2020-11-09 13:00:00,56.14,56.22,56.07,56.19,202329.0,48.5471,48.6162,48.4865,48.5903,202329.0
2020-11-09 13:10:00,56.19,56.3,56.11,56.24,425035.0,48.5903,48.6854,48.5211,48.6335,425035.0
2020-11-09 13:20:00,56.23,56.41,56.21,56.36,321709.0,48.6249,48.7805,48.6076,48.7373,321709.0
2020-11-09 13:30:00,56.36,56.59,56.33,56.48,323240.0,48.7373,48.9362,48.7114,48.8411,323240.0
2020-11-09 13:40:00,56.48,56.64,56.39,56.63,216029.0,48.8411,48.9794,48.7633,48.9708,216029.0
2020-11-09 13:50:00,56.62,56.72,56.47,56.54,255999.0,48.9621,49.0486,48.8324,48.893,255999.0
2020-11-09 14:00:00,56.54,56.61,56.43,56.5,219432.0,48.893,48.9535,48.7978,48.8584,219432.0
2020-11-09 14:10:00,56.49,56.7,56.37,56.61,274222.0,48.8497,49.0313,48.746,48.9535,274222.0
2020-11-09 14:20:00,56.61,56.61,56.41,56.52,376211.0,48.9535,48.9535,48.7805,48.8757,376211.0
2020-11-09 14:30:00,56.51,56.57,56.25,56.56,413057.0,48.867,48.9189,48.6422,48.9103,413057.0
2020-11-09 14:40:00,56.56,56.64,56.43,56.51,413393.0,48.9103,48.9794,48.7978,48.867,413393.0
2020-11-09 14:50:00,56.52,56.53,56.37,56.46,299691.0,48.8757,48.8843,48.746,48.8238,299691.0
2020-11-09 15:00:00,56.47,56.67,56.42,56.66,436572.0,48.8324,49.0054,48.7892,48.9967,436572.0
2020-11-09 15:10:00,56.67,56.91,56.62,56.79,622778.0,49.0054,49.2129,48.9621,49.1092,622778.0
2020-11-09 15:20:00,56.78,56.8,56.57,56.59,855372.0,49.1005,49.1178,48.9189,48.9362,855372.0
2020-11-09 15:30:00,56.59,56.82,56.58,56.81,547310.0,48.9362,49.1351,48.9276,49.1264,547310.0
2020-11-09 15:40:00,56.8,56.81,56.53,56.56,1327745.0,49.1178,49.1264,48.8843,48.9103,1327745.0
2020-11-09 15:50:00,56.55,56.55,55.94,56.04,2381280.0,48.9016,48.9016,48.3741,48.4606,2381280.0
2020-11-10 09:30:00,56.59,56.82,55.7,56.04,1555674.0,48.9362,49.1351,48.1666,48.4606,1555674.0
2020-11-10 09:40:00,56.02,56.04,55.28,55.41,835714.0,48.4433,48.4606,47.8034,47.9158,835714.0
2020-11-10 09:50:00,55.41,55.6,55.34,55.4,491815.0,47.9158,48.0801,47.8553,47.9071,491815.0
2020-11-10 10:00:00,55.4,55.63,55.08,55.48,593608.0,47.9071,48.106,47.6304,47.9763,593608.0
2020-11-10 10:10:00,55.48,55.71,55.47,55.62,306162.0,47.9763,48.1752,47.9677,48.0974,306162.0
2020-11-10 10:20:00,55.6,55.62,55.21,55.33,270567.0,48.0801,48.0974,47.7428,47.8466,270567.0
2020-11-10 10:30:00,55.33,55.39,54.93,55.07,382899.0,47.8466,47.8985,47.5007,47.6218,382899.0
2020-11-10 10:40:00,55.07,55.24,54.91,55.12,562973.0,47.6218,47.7688,47.4834,47.665,562973.0
2020-11-10 10:50:00,55.12,55.21,55.04,55.12,202368.0,47.665,47.7428,47.5958,47.665,202368.0
2020-11-10 11:00:00,55.11,55.36,55.07,55.27,193311.0,47.6564,47.8726,47.6218,47.7947,193311.0
2020-11-10 11:10:00,55.26,55.39,55.06,55.07,221366.0,47.7861,47.8985,47.6131,47.6218,221366.0
2020-11-10 11:20:00,55.06,55.22,54.89,55.18,172151.0,47.6131,47.7515,47.4661,47.7169,172151.0
2020-11-10 11:30:00,55.17,55.35,55.13,55.33,239500.0,47.7083,47.8639,47.6737,47.8466,239500.0
2020-11-10 11:40:00,55.34,55.48,55.31,55.33,180775.0,47.8553,47.9763,47.8293,47.8466,180775.0
2020-11-10 11:50:00,55.32,55.46,55.31,55.41,169298.0,47.838,47.959,47.8293,47.9158,169298.0
2020-11-10 12:00:00,55.41,55.61,55.39,55.47,148910.0,47.9158,48.0887,47.8985,47.9677,148910.0
2020-11-10 12:10:00,55.47,55.56,55.45,55.52,151374.0,47.9677,48.0455,47.9504,48.0109,151374.0
2020-11-10 12:20:00,55.53,55.66,55.52,55.65,108152.0,48.0196,48.132,48.0109,48.1233,108152.0
2020-11-10 12:30:00,55.65,55.77,55.56,55.6,141550.0,48.1233,48.2271,48.0455,48.0801,141550.0
2020-11-10 12:40:00,55.6,55.82,55.59,55.79,140946.0,48.0801,48.2703,48.0715,48.2444,140946.0
2020-11-10 12:50:00,55.8,55.91,55.73,55.75,107687.0,48.253,48.3482,48.1925,48.2098,107687.0
2020-11-10 13:00:00,55.75,55.79,55.65,55.7,117770.0,48.2098,48.2444,48.1233,48.1666,117770.0
2020-11-10 13:10:00,55.71,55.74,55.48,55.49,139404.0,48.1752,48.2012,47.9763,47.985,139404.0
2020-11-10 13:20:00,55.5,55.51,55.27,55.32,136500.0,47.9936,48.0023,47.7947,47.838,136500.0
2020-11-10 13:30:00,55.31,55.43,55.17,55.4,156395.0,47.8293,47.9331,47.7083,47.9071,156395.0
2020-11-10 13:40:00,55.39,55.44,55.34,55.41,83335.0,47.8985,47.9417,47.8553,47.9158,83335.0
2020-11-10 13:50:00,55.42,55.59,55.36,55.58,120606.0,47.9244,48.0715,47.8726,48.0628,120606.0
2020-11-10 14:00:00,55.58,55.72,55.55,55.72,135829.0,48.0628,48.1839,48.0369,48.1839,135829.0
2020-11-10 14:10:00,55.72,55.77,55.49,55.56,176267.0,48.1839,48.2271,47.985,48.0455,176267.0
2020-11-10 14:20:00,55.55,55.62,55.46,55.55,159898.0,48.0369,48.0974,47.959,48.0369,159898.0
2020-11-10 14:30:00,55.54,55.67,55.51,55.64,95857.0,48.0282,48.1406,48.0023,48.1147,95857.0
2020-11-10 14:40:00,55.64,55.7,55.47,55.59,167825.0,48.1147,48.1666,47.9677,48.0715,167825.0
2020-11-10 14:50:00,55.6,55.7,55.5,55.65,259183.0,48.0801,48.1666,47.9936,48.1233,259183.0
2020-11-10 15:00:00,55.65,55.75,55.61,55.66,164657.0,48.1233,48.2098,48.0887,48.132,164657.0
2020-11-10 15:10:00,55.66,55.92,55.65,55.89,132869.0,48.132,48.3568,48.1233,48.3309,132869.0
2020-11-10 15:20:00,55.89,55.95,55.76,55.85,250865.0,48.3309,48.3828,48.2185,48.2963,250865.0
2020-11-10 15:30:00,55.86,55.87,55.56,55.57,270677.0,48.3049,48.3136,48.0455,48.0542,270677.0
2020-11-10 15:40:00,55.58,55.78,55.57,55.76,399679.0,48.0628,48.2358,48.0542,48.2185,399679.0
2020-11-10 15:50:00,55.76,55.94,55.66,55.75,1225328.0,48.2185,48.3741,48.132,48.2098,1225328.0
2020-11-11 09:30:00,55.94,55.97,55.65,55.67,573709.0,48.3741,48.4001,48.1233,48.1406,573709.0
2020-11-11 09:40:00,55.68,55.75,55.39,55.64,342358.0,48.1493,48.2098,47.8985,48.1147,342358.0
2020-11-11 09:50:00,55.63,55.77,55.47,55.48,180158.0,48.106,48.2271,47.9677,47.9763,180158.0
2020-11-11 10:00:00,55.49,55.59,55.4,55.48,132060.0,47.985,48.0715,47.9071,47.9763,132060.0
2020-11-11 10:10:00,55.48,55.72,55.46,55.58,105959.0,47.9763,48.1839,47.959,48.0628,105959.0
2020-11-11 10:20:00,55.59,55.74,55.55,55.73,112834.0,48.0715,48.2012,48.0369,48.1925,112834.0
2020-11-11 10:30:00,55.74,56.12,55.74,56.11,164717.0,48.2012,48.5298,48.2012,48.5211,164717.0
2020-11-11 10:40:00,56.11,56.12,55.94,55.95,151147.0,48.5211,48.5298,48.3741,48.3828,151147.0
2020-11-11 10:50:00,55.94,55.99,55.83,55.94,133500.0,48.3741,48.4174,48.279,48.3741,133500.0
2020-11-11 11:00:00,55.93,56.15,55.92,56.13,120890.0,48.3655,48.5557,48.3568,48.5384,120890.0
2020-11-11 11:10:00,56.13,56.33,56.11,56.32,152918.0,48.5384,48.7114,48.5211,48.7027,152918.0
2020-11-11 11:20:00,56.31,56.36,56.24,56.33,98871.0,48.6941,48.7373,48.6335,48.7114,98871.0
2020-11-11 11:30:00,56.33,56.38,56.27,56.28,99169.0,48.7114,48.7546,48.6595,48.6681,99169.0
2020-11-11 11:40:00,56.29,56.37,56.2,56.25,102270.0,48.6768,48.746,48.5989,48.6422,102270.0
2020-11-11 11:50:00,56.25,56.32,56.22,56.23,125105.0,48.6422,48.7027,48.6162,48.6249,125105.0
2020-11-11 12:00:00,56.23,56.36,56.22,56.35,117490.0,48.6249,48.7373,48.6162,48.7287,117490.0
2020-11-11 12:10:00,56.34,56.35,56.21,56.22,64841.0,48.72,48.7287,48.6076,48.6162,64841.0
2020-11-11 12:20:00,56.22,56.22,56.07,56.15,89466.0,48.6162,48.6162,48.4865,48.5557,89466.0
2020-11-11 12:30:00,56.15,56.25,56.13,56.22,65909.0,48.5557,48.6422,48.5384,48.6162,65909.0
2020-11-11 12:40:00,56.23,56.35,56.2,56.31,72414.0,48.6249,48.7287,48.5989,48.6941,72414.0
2020-11-11 12:50:00,56.32,56.44,56.3,56.37,99705.0,48.7027,48.8065,48.6854,48.746,99705.0
2020-11-11 13:00:00,56.38,56.41,56.24,56.26,63913.0,48.7546,48.7805,48.6335,48.6508,63913.0
2020-11-11 13:10:00,56.26,56.35,56.19,56.33,96403.0,48.6508,48.7287,48.5903,48.7114,96403.0
2020-11-11 13:20:00,56.34,56.54,56.34,56.53,328731.0,48.72,48.893,48.72,48.8843,328731.0
2020-11-11 13:30:00,56.53,56.67,56.5,56.62,244315.0,48.8843,49.0054,48.8584,48.9621,244315.0
2020-11-11 13:40:00,56.63,56.65,56.51,56.58,172335.0,48.9708,48.9881,48.867,48.9276,172335.0
2020-11-11 13:50:00,56.58,56.65,56.38,56.39,125801.0,48.9276,48.9881,48.7546,48.7633,125801.0
2020-11-11 14:00:00,56.4,56.53,56.4,56.46,81145.0,48.7719,48.8843,48.7719,48.8238,81145.0
2020-11-11 14:10:00,56.46,56.61,56.46,56.55,137922.0,48.8238,48.9535,48.8238,48.9016,137922.0
2020-11-11 14:20:00,56.54,56.59,56.34,56.37,84839.0,48.893,48.9362,48.72,48.746,84839.0
2020-11-11 14:30:00,56.38,56.49,56.37,56.39,92309.0,48.7546,48.8497,48.746,48.7633,92309.0
2020-11-11 14:40:00,56.38,56.38,56.13,56.13,252984.0,48.7546,48.7546,48.5384,48.5384,252984.0
2020-11-11 14:50:00,56.13,56.26,56.07,56.25,128341.0,48.5384,48.6508,48.4865,48.6422,128341.0
2020-11-11 15:00:00,56.25,56.28,56.14,56.23,124677.0,48.6422,48.6681,48.5471,48.6249,124677.0
2020-11-11 15:10:00,56.24,56.26,56.14,56.15,100697.0,48.6335,48.6508,48.5471,48.5557,100697.0
2020-11-11 15:20:00,56.15,56.16,55.96,55.96,176324.0,48.5557,48.5644,48.3914,48.3914,176324.0
2020-11-11 15:30:00,55.96,56.07,55.93,55.95,211812.0,48.3914,48.4865,48.3655,48.3828,211812.0
2020-11-11 15:40:00,55.95,56.19,55.93,56.19,257508.0,48.3828,48.5903,48.3655,48.5903,257508.0
2020-11-11 15:50:00,56.18,56.36,56.18,56.35,732894.0,48.5817,48.7373,48.5817,48.7287,732894.0
2020-11-12 09:30:00,55.5,55.62,55.21,55.26,351734.0,47.9936,48.0974,47.7428,47.7861,351734.0
2020-11-12 09:40:00,55.26,55.29,55.03,55.16,196612.0,47.7861,47.812,47.5872,47.6996,196612.0
2020-11-12 09:50:00,55.14,55.48,55.08,55.48,135899.0,47.6823,47.9763,47.6304,47.9763,135899.0
2020-11-12 10:00:00,55.45,55.73,55.42,55.7,145278.0,47.9504,48.1925,47.9244,48.1666,145278.0
2020-11-12 10:10:00,55.71,55.9,55.67,55.87,124150.0,48.1752,48.3395,48.1406,48.3136,124150.0
2020-11-12 10:20:00,55.84,55.88,55.68,55.7,116337.0,48.2876,48.3222,48.1493,48.1666,116337.0
2020-11-12 10:30:00,55.7,55.79,55.6,55.71,81409.0,48.1666,48.2444,48.0801,48.1752,81409.0
2020-11-12 10:40:00,55.71,55.79,55.67,55.7,65475.0,48.1752,48.2444,48.1406,48.1666,65475.0
2020-11-12 10:50:00,55.69,55.93,55.67,55.83,88379.0,48.1579,48.3655,48.1406,48.279,88379.0
2020-11-12 11:00:00,55.84,55.92,55.74,55.84,91989.0,48.2876,48.3568,48.2012,48.2876,91989.0
2020-11-12 11:10:00,55.84,55.9,55.77,55.88,83614.0,48.2876,48.3395,48.2271,48.3222,83614.0
2020-11-12 11:20:00,55.88,55.9,55.67,55.67,68008.0,48.3222,48.3395,48.1406,48.1406,68008.0
2020-11-12 11:30:00,55.68,55.73,55.66,55.66,45045.0,48.1493,48.1925,48.132,48.132,45045.0
2020-11-12 11:40:00,55.66,55.81,55.62,55.79,76591.0,48.132,48.2617,48.0974,48.2444,76591.0
2020-11-12 11:50:00,55.79,55.85,55.76,55.76,52952.0,48.2444,48.2963,48.2185,48.2185,52952.0
2020-11-12 12:00:00,55.76,55.76,55.65,55.71,74162.0,48.2185,48.2185,48.1233,48.1752,74162.0
2020-11-12 12:10:00,55.7,55.79,55.65,55.78,64049.0,48.1666,48.2444,48.1233,48.2358,64049.0
2020-11-12 12:20:00,55.78,55.87,55.67,55.71,183386.0,48.2358,48.3136,48.1406,48.1752,183386.0
2020-11-12 12:30:00,55.7,55.73,55.55,55.59,106956.0,48.1666,48.1925,48.0369,48.0715,106956.0
2020-11-12 12:40:00,55.57,55.59,55.32,55.33,138978.0,48.0542,48.0715,47.838,47.8466,138978.0
2020-11-12 12:50:00,55.33,55.48,55.29,55.43,118703.0,47.8466,47.9763,47.812,47.9331,118703.0
2020-11-12 13:00:00,55.42,55.56,55.39,55.45,86938.0,47.9244,48.0455,47.8985,47.9504,86938.0
2020-11-12 13:10:00,55.46,55.48,55.32,55.42,233924.0,47.959,47.9763,47.838,47.9244,233924.0
2020-11-12 13:20:00,55.43,55.53,55.37,55.45,187854.0,47.9331,48.0196,47.8812,47.9504,187854.0
2020-11-12 13:30:00,55.45,55.64,55.41,55.57,113767.0,47.9504,48.1147,47.9158,48.0542,113767.0
2020-11-12 13:40:00,55.57,55.59,55.49,55.54,81109.0,48.0542,48.0715,47.985,48.0282,81109.0
2020-11-12 13:50:00,55.55,55.62,55.52,55.56,70422.0,48.0369,48.0974,48.0109,48.0455,70422.0
2020-11-12 14:00:00,55.55,55.68,55.54,55.57,73349.0,48.0369,48.1493,48.0282,48.0542,73349.0
2020-11-12 14:10:00,55.58,55.6,55.45,55.48,76535.0,48.0628,48.0801,47.9504,47.9763,76535.0
2020-11-12 14:20:00,55.5,55.61,55.46,55.55,110238.0,47.9936,48.0887,47.959,48.0369,110238.0
2020-11-12 14:30:00,55.54,55.7,55.49,55.52,112403.0,48.0282,48.1666,47.985,48.0109,112403.0
2020-11-12 14:40:00,55.53,55.53,55.25,55.26,160194.0,48.0196,48.0196,47.7774,47.7861,160194.0
2020-11-12 14:50:00,55.27,55.31,55.19,55.23,227035.0,47.7947,47.8293,47.7256,47.7601,227035.0
2020-11-12 15:00:00,55.22,55.22,54.99,55.05,294518.0,47.7515,47.7515,47.5526,47.6045,294518.0
2020-11-12 15:10:00,55.05,55.23,55.04,55.22,216079.0,47.6045,47.7601,47.5958,47.7515,216079.0
2020-11-12 15:20:00,55.22,55.32,55.19,55.19,146465.0,47.7515,47.838,47.7256,47.7256,146465.0
2020-11-12 15:30:00,55.19,55.21,55.08,55.21,210717.0,47.7256,47.7428,47.6304,47.7428,210717.0
2020-11-12 15:40:00,55.22,55.3,55.16,55.3,281756.0,47.7515,47.8207,47.6996,47.8207,281756.0
2020-11-12 15:50:00,55.32,55.62,55.3,55.54,639161.0,47.838,48.0974,47.8207,48.0282,639161.0
2020-11-13 09:30:00,55.96,56.13,55.92,56.04,241556.0,48.3914,48.5384,48.3568,48.4606,241556.0
2020-11-13 09:40:00,56.05,56.09,55.91,56.02,163477.0,48.4692,48.5038,48.3482,48.4433,163477.0
2020-11-13 09:50:00,56.03,56.15,55.9,56.08,170331.0,48.4519,48.5557,48.3395,48.4952,170331.0
2020-11-13 10:00:00,56.07,56.28,56.02,56.24,272968.0,48.4865,48.6681,48.4433,48.6335,272968.0
2020-11-13 10:10:00,56.23,56.36,56.16,56.19,146637.0,48.6249,48.7373,48.5644,48.5903,146637.0
2020-11-13 10:20:00,56.19,56.29,56.08,56.29,160072.0,48.5903,48.6768,48.4952,48.6768,160072.0
2020-11-13 10:30:00,56.29,56.46,56.28,56.35,177752.0,48.6768,48.8238,48.6681,48.7287,177752.0
2020-11-13 10:40:00,56.33,56.49,56.3,56.37,91216.0,48.7114,48.8497,48.6854,48.746,91216.0
2020-11-13 10:50:00,56.37,56.43,56.23,56.29,210444.0,48.746,48.7978,48.6249,48.6768,210444.0
2020-11-13 11:00:00,56.3,56.36,56.23,56.23,87167.0,48.6854,48.7373,48.6249,48.6249,87167.0
2020-11-13 11:10:00,56.23,56.31,56.21,56.27,109870.0,48.6249,48.6941,48.6076,48.6595,109870.0
2020-11-13 11:20:00,56.27,56.3,56.17,56.28,129996.0,48.6595,48.6854,48.573,48.6681,129996.0
2020-11-13 11:30:00,56.29,56.31,56.22,56.29,86891.0,48.6768,48.6941,48.6162,48.6768,86891.0
2020-11-13 11:40:00,56.29,56.36,56.28,56.35,64646.0,48.6768,48.7373,48.6681,48.7287,64646.0
2020-11-13 11:50:00,56.35,56.44,56.31,56.41,107006.0,48.7287,48.8065,48.6941,48.7805,107006.0
2020-11-13 12:00:00,56.42,56.47,56.4,56.41,85253.0,48.7892,48.8324,48.7719,48.7805,85253.0
2020-11-13 12:10:00,56.42,56.44,56.33,56.41,137971.0,48.7892,48.8065,48.7114,48.7805,137971.0
2020-11-13 12:20:00,56.4,56.53,56.39,56.5,169909.0,48.7719,48.8843,48.7633,48.8584,169909.0
2020-11-13 12:30:00,56.5,56.71,56.48,56.7,166534.0,48.8584,49.04,48.8411,49.0313,166534.0
2020-11-13 12:40:00,56.7,56.74,56.58,56.59,254254.0,49.0313,49.0659,48.9276,48.9362,254254.0
2020-11-13 12:50:00,56.59,56.7,56.58,56.68,155934.0,48.9362,49.0313,48.9276,49.014,155934.0
2020-11-13 13:00:00,56.68,56.72,56.61,56.71,189626.0,49.014,49.0486,48.9535,49.04,189626.0
2020-11-13 13:10:00,56.7,56.71,56.54,56.69,185295.0,49.0313,49.04,48.893,49.0227,185295.0
2020-11-13 13:20:00,56.69,56.78,56.61,56.78,165192.0,49.0227,49.1005,48.9535,49.1005,165192.0
2020-11-13 13:30:00,56.78,56.8,56.71,56.78,112384.0,49.1005,49.1178,49.04,49.1005,112384.0
2020-11-13 13:40:00,56.78,56.88,56.75,56.87,158196.0,49.1005,49.187,49.0746,49.1783,158196.0
2020-11-13 13:50:00,56.88,56.9,56.75,56.77,125803.0,49.187,49.2043,49.0746,49.0919,125803.0
2020-11-13 14:00:00,56.77,56.82,56.74,56.76,86195.0,49.0919,49.1351,49.0659,49.0832,86195.0
2020-11-13 14:10:00,56.77,56.82,56.73,56.8,166021.0,49.0919,49.1351,49.0573,49.1178,166021.0
2020-11-13 14:20:00,56.81,56.92,56.8,56.85,206856.0,49.1264,49.2216,49.1178,49.161,206856.0
2020-11-13 14:30:00,56.86,57.05,56.85,57.01,295706.0,49.1697,49.334,49.161,49.2994,295706.0
2020-11-13 14:40:00,57.02,57.04,56.83,56.85,154696.0,49.308,49.3253,49.1437,49.161,154696.0
2020-11-13 14:50:00,56.85,57.03,56.82,56.97,153996.0,49.161,49.3167,49.1351,49.2648,153996.0
2020-11-13 15:00:00,56.97,57.04,56.9,56.92,187551.0,49.2648,49.3253,49.2043,49.2216,187551.0
2020-11-13 15:10:00,56.91,56.92,56.73,56.8,123061.0,49.2129,49.2216,49.0573,49.1178,123061.0
2020-11-13 15:20:00,56.8,56.81,56.7,56.73,158524.0,49.1178,49.1264,49.0313,49.0573,158524.0
2020-11-13 15:30:00,56.73,56.89,56.71,56.88,290873.0,49.0573,49.1956,49.04,49.187,290873.0
2020-11-13 15:40:00,56.89,56.98,56.8,56.8,258153.0,49.1956,49.2735,49.1178,49.1178,258153.0
2020-11-13 15:50:00,56.8,56.82,56.56,56.61,928401.0,49.1178,49.1351,48.9103,48.9535,928401.0
2020-11-16 09:30:00,57.76,58.09,57.03,57.82,881022.0,49.948,50.2333,49.3167,49.9998,881022.0
2020-11-16 09:40:00,57.81,58.0,57.61,57.86,443366.0,49.9912,50.1555,49.8182,50.0344,443366.0
2020-11-16 09:50:00,57.87,57.91,57.28,57.58,305308.0,50.0431,50.0777,49.5329,49.7923,305308.0
2020-11-16 10:00:00,57.59,57.71,57.56,57.62,148723.0,49.801,49.9047,49.775,49.8269,148723.0
2020-11-16 10:10:00,57.62,57.75,57.59,57.69,98256.0,49.8269,49.9393,49.801,49.8874,98256.0
2020-11-16 10:20:00,57.7,57.87,57.67,57.86,122092.0,49.8961,50.0431,49.8701,50.0344,122092.0
2020-11-16 10:30:00,57.86,57.97,57.82,57.95,103579.0,50.0344,50.1296,49.9998,50.1123,103579.0
2020-11-16 10:40:00,57.95,57.99,57.82,57.83,99387.0,50.1123,50.1469,49.9998,50.0085,99387.0
2020-11-16 10:50:00,57.84,57.86,57.75,57.79,98464.0,50.0171,50.0344,49.9393,49.9739,98464.0
2020-11-16 11:00:00,57.79,57.84,57.61,57.62,243880.0,49.9739,50.0171,49.8182,49.8269,243880.0
2020-11-16 11:10:00,57.61,57.7,57.56,57.7,97477.0,49.8182,49.8961,49.775,49.8961,97477.0
2020-11-16 11:20:00,57.7,57.8,57.67,57.78,119137.0,49.8961,49.9825,49.8701,49.9653,119137.0
2020-11-16 11:30:00,57.77,57.89,57.72,57.75,142184.0,49.9566,50.0604,49.9134,49.9393,142184.0
2020-11-16 11:40:00,57.76,57.86,57.75,57.83,86994.0,49.948,50.0344,49.9393,50.0085,86994.0
2020-11-16 11:50:00,57.83,57.99,57.81,57.96,291162.0,50.0085,50.1469,49.9912,50.1209,291162.0
2020-11-16 12:00:00,57.95,58.0,57.88,57.94,209705.0,50.1123,50.1555,50.0517,50.1036,209705.0
2020-11-16 12:10:00,57.94,57.95,57.82,57.85,348198.0,50.1036,50.1123,49.9998,50.0258,348198.0
2020-11-16 12:20:00,57.85,57.9,57.76,57.8,296644.0,50.0258,50.069,49.948,49.9825,296644.0
2020-11-16 12:30:00,57.8,57.8,57.74,57.8,116639.0,49.9825,49.9825,49.9307,49.9825,116639.0
2020-11-16 12:40:00,57.8,57.88,57.79,57.87,217976.0,49.9825,50.0517,49.9739,50.0431,217976.0
2020-11-16 12:50:00,57.87,57.89,57.8,57.89,341451.0,50.0431,50.0604,49.9825,50.0604,341451.0
2020-11-16 13:00:00,57.89,57.97,57.88,57.95,286314.0,50.0604,50.1296,50.0517,50.1123,286314.0
2020-11-16 13:10:00,57.95,57.96,57.82,57.82,140677.0,50.1123,50.1209,49.9998,49.9998,140677.0
2020-11-16 13:20:00,57.82,57.84,57.53,57.53,461710.0,49.9998,50.0171,49.7491,49.7491,461710.0
2020-11-16 13:30:00,57.54,57.56,57.38,57.39,176482.0,49.7577,49.775,49.6194,49.628,176482.0
2020-11-16 13:40:00,57.38,57.39,57.19,57.34,238100.0,49.6194,49.628,49.4551,49.5848,238100.0
2020-11-16 13:50:00,57.33,57.43,57.33,57.35,101250.0,49.5761,49.6626,49.5761,49.5934,101250.0
2020-11-16 14:00:00,57.35,57.57,57.31,57.57,106079.0,49.5934,49.7837,49.5588,49.7837,106079.0
2020-11-16 14:10:00,57.56,57.62,57.55,57.6,87118.0,49.775,49.8269,49.7664,49.8096,87118.0
2020-11-16 14:20:00,57.6,57.61,57.48,57.54,115695.0,49.8096,49.8182,49.7058,49.7577,115695.0
2020-11-16 14:30:00,57.55,57.59,57.48,57.48,127875.0,49.7664,49.801,49.7058,49.7058,127875.0
2020-11-16 14:40:00,57.48,57.57,57.37,57.49,198908.0,49.7058,49.7837,49.6107,49.7145,198908.0
2020-11-16 14:50:00,57.49,57.6,57.48,57.56,147677.0,49.7145,49.8096,49.7058,49.775,147677.0
2020-11-16 15:00:00,57.56,57.56,57.35,57.4,182091.0,49.775,49.775,49.5934,49.6366,182091.0
2020-11-16 15:10:00,57.4,57.5,57.38,57.48,171496.0,49.6366,49.7231,49.6194,49.7058,171496.0
2020-11-16 15:20:00,57.47,57.67,57.47,57.67,147133.0,49.6972,49.8701,49.6972,49.8701,147133.0
2020-11-16 15:30:00,57.66,57.78,57.62,57.7,227221.0,49.8615,49.9653,49.8269,49.8961,227221.0
2020-11-16 15:40:00,57.7,57.9,57.69,57.89,308174.0,49.8961,50.069,49.8874,50.0604,308174.0
2020-11-16 15:50:00,57.89,58.14,57.8,58.11,1089458.0,50.0604,50.2766,49.9825,50.2506,1089458.0
2020-11-17 09:30:00,57.51,58.02,57.42,57.98,425163.0,49.7318,50.1728,49.6539,50.1382,425163.0
2020-11-17 09:40:00,57.99,57.99,57.44,57.5,329184.0,50.1469,50.1469,49.6712,49.7231,329184.0
2020-11-17 09:50:00,57.49,57.52,57.2,57.23,258356.0,49.7145,49.7404,49.4637,49.4896,258356.0
2020-11-17 10:00:00,57.24,57.64,57.22,57.6,316156.0,49.4983,49.8442,49.481,49.8096,316156.0
2020-11-17 10:10:00,57.59,58.0,57.59,57.97,124542.0,49.801,50.1555,49.801,50.1296,124542.0
2020-11-17 10:20:00,57.97,58.01,57.83,57.86,191735.0,50.1296,50.1641,50.0085,50.0344,191735.0
2020-11-17 10:30:00,57.86,58.13,57.81,57.99,137463.0,50.0344,50.2679,49.9912,50.1469,137463.0
2020-11-17 10:40:00,58.0,58.13,57.98,58.05,165060.0,50.1555,50.2679,50.1382,50.1987,165060.0
2020-11-17 10:50:00,58.04,58.16,57.95,57.95,130380.0,50.1901,50.2939,50.1123,50.1123,130380.0
2020-11-17 11:00:00,57.95,58.13,57.9,58.1,138632.0,50.1123,50.2679,50.069,50.242,138632.0
2020-11-17 11:10:00,58.09,58.2,58.06,58.12,129372.0,50.2333,50.3284,50.2074,50.2593,129372.0
2020-11-17 11:20:00,58.12,58.26,58.08,58.26,212975.0,50.2593,50.3803,50.2247,50.3803,212975.0
2020-11-17 11:30:00,58.26,58.58,58.26,58.52,205267.0,50.3803,50.6571,50.3803,50.6052,205267.0
2020-11-17 11:40:00,58.51,58.63,58.47,58.52,254275.0,50.5965,50.7003,50.5619,50.6052,254275.0
2020-11-17 11:50:00,58.51,58.57,58.4,58.43,248984.0,50.5965,50.6484,50.5014,50.5273,248984.0
2020-11-17 12:00:00,58.42,58.5,58.4,58.41,82202.0,50.5187,50.5879,50.5014,50.51,82202.0
2020-11-17 12:10:00,58.41,58.65,58.41,58.52,127423.0,50.51,50.7176,50.51,50.6052,127423.0
2020-11-17 12:20:00,58.53,58.6,58.51,58.57,94103.0,50.6138,50.6743,50.5965,50.6484,94103.0
2020-11-17 12:30:00,58.57,58.61,58.46,58.58,105304.0,50.6484,50.683,50.5533,50.6571,105304.0
2020-11-17 12:40:00,58.58,58.61,58.5,58.53,101929.0,50.6571,50.683,50.5879,50.6138,101929.0
2020-11-17 12:50:00,58.53,58.62,58.52,58.58,95836.0,50.6138,50.6916,50.6052,50.6571,95836.0
2020-11-17 13:00:00,58.58,58.62,58.54,58.6,107665.0,50.6571,50.6916,50.6225,50.6743,107665.0
2020-11-17 13:10:00,58.6,58.66,58.55,58.58,152122.0,50.6743,50.7262,50.6311,50.6571,152122.0
2020-11-17 13:20:00,58.58,58.64,58.5,58.64,78658.0,50.6571,50.7089,50.5879,50.7089,78658.0
2020-11-17 13:30:00,58.63,58.75,58.6,58.74,171818.0,50.7003,50.8041,50.6743,50.7954,171818.0
2020-11-17 13:40:00,58.75,58.79,58.73,58.78,136461.0,50.8041,50.8387,50.7868,50.83,136461.0
2020-11-17 13:50:00,58.77,58.78,58.57,58.61,117294.0,50.8214,50.83,50.6484,50.683,117294.0
2020-11-17 14:00:00,58.61,58.76,58.61,58.75,99977.0,50.683,50.8127,50.683,50.8041,99977.0
2020-11-17 14:10:00,58.75,58.89,58.72,58.87,129270.0,50.8041,50.9251,50.7781,50.9078,129270.0
2020-11-17 14:20:00,58.86,58.88,58.73,58.74,112117.0,50.8992,50.9165,50.7868,50.7954,112117.0
2020-11-17 14:30:00,58.75,58.78,58.69,58.78,76664.0,50.8041,50.83,50.7522,50.83,76664.0
2020-11-17 14:40:00,58.78,58.78,58.7,58.71,126985.0,50.83,50.83,50.7608,50.7695,126985.0
2020-11-17 14:50:00,58.71,58.73,58.65,58.66,120285.0,50.7695,50.7868,50.7176,50.7262,120285.0
2020-11-17 15:00:00,58.67,58.77,58.64,58.7,218928.0,50.7349,50.8214,50.7089,50.7608,218928.0
2020-11-17 15:10:00,58.71,58.75,58.68,58.69,359390.0,50.7695,50.8041,50.7435,50.7522,359390.0
2020-11-17 15:20:00,58.7,58.72,58.56,58.59,167712.0,50.7608,50.7781,50.6398,50.6657,167712.0
2020-11-17 15:30:00,58.59,58.61,58.44,58.58,220349.0,50.6657,50.683,50.536,50.6571,220349.0
2020-11-17 15:40:00,58.58,58.67,58.48,58.64,357047.0,50.6571,50.7349,50.5706,50.7089,357047.0
2020-11-17 15:50:00,58.65,58.85,58.54,58.81,834986.0,50.7176,50.8905,50.6225,50.8559,834986.0
2020-11-18 09:30:00,59.0,59.39,58.77,59.36,508798.0,51.0202,51.3575,50.8214,51.3316,508798.0
2020-11-18 09:40:00,59.36,59.79,59.32,59.79,380728.0,51.3316,51.7034,51.297,51.7034,380728.0
2020-11-18 09:50:00,59.79,59.94,59.68,59.78,482211.0,51.7034,51.8331,51.6083,51.6948,482211.0
2020-11-18 10:00:00,59.77,60.13,59.77,59.84,450121.0,51.6861,51.9974,51.6861,51.7466,450121.0
2020-11-18 10:10:00,59.84,59.96,59.6,59.6,142063.0,51.7466,51.8504,51.5391,51.5391,142063.0
2020-11-18 10:20:00,59.6,59.8,59.55,59.77,156078.0,51.5391,51.712,51.4959,51.6861,156078.0
2020-11-18 10:30:00,59.77,59.8,59.5,59.55,178331.0,51.6861,51.712,51.4526,51.4959,178331.0
2020-11-18 10:40:00,59.55,59.56,59.48,59.53,157629.0,51.4959,51.5045,51.4353,51.4786,157629.0
2020-11-18 10:50:00,59.53,59.7,59.53,59.57,190723.0,51.4786,51.6256,51.4786,51.5132,190723.0
2020-11-18 11:00:00,59.56,59.71,59.56,59.65,337461.0,51.5045,51.6342,51.5045,51.5823,337461.0
2020-11-18 11:10:00,59.66,59.71,59.58,59.65,185638.0,51.591,51.6342,51.5218,51.5823,185638.0
2020-11-18 11:20:00,59.65,59.66,59.52,59.63,90974.0,51.5823,51.591,51.4699,51.565,90974.0
2020-11-18 11:30:00,59.63,59.67,59.56,59.66,133653.0,51.565,51.5996,51.5045,51.591,133653.0
2020-11-18 11:40:00,59.66,59.67,59.51,59.51,116725.0,51.591,51.5996,51.4613,51.4613,116725.0
2020-11-18 11:50:00,59.51,59.75,59.47,59.71,148400.0,51.4613,51.6688,51.4267,51.6342,148400.0
2020-11-18 12:00:00,59.71,59.75,59.67,59.68,99636.0,51.6342,51.6688,51.5996,51.6083,99636.0
2020-11-18 12:10:00,59.68,59.73,59.65,59.68,119916.0,51.6083,51.6515,51.5823,51.6083,119916.0
2020-11-18 12:20:00,59.68,59.73,59.64,59.68,199268.0,51.6083,51.6515,51.5737,51.6083,199268.0
2020-11-18 12:30:00,59.68,59.75,59.57,59.72,187237.0,51.6083,51.6688,51.5132,51.6429,187237.0
2020-11-18 12:40:00,59.72,59.78,59.7,59.72,86657.0,51.6429,51.6948,51.6256,51.6429,86657.0
2020-11-18 12:50:00,59.72,59.75,59.62,59.68,92476.0,51.6429,51.6688,51.5564,51.6083,92476.0
2020-11-18 13:00:00,59.69,59.71,59.63,59.67,127343.0,51.6169,51.6342,51.565,51.5996,127343.0
2020-11-18 13:10:00,59.67,59.8,59.64,59.73,200201.0,51.5996,51.712,51.5737,51.6515,200201.0
2020-11-18 13:20:00,59.73,59.73,59.55,59.57,125977.0,51.6515,51.6515,51.4959,51.5132,125977.0
2020-11-18 13:30:00,59.56,59.65,59.5,59.64,172453.0,51.5045,51.5823,51.4526,51.5737,172453.0
2020-11-18 13:40:00,59.64,59.67,59.5,59.55,186888.0,51.5737,51.5996,51.4526,51.4959,186888.0
2020-11-18 13:50:00,59.55,59.6,59.48,59.6,105966.0,51.4959,51.5391,51.4353,51.5391,105966.0
2020-11-18 14:00:00,59.6,59.66,59.54,59.54,104291.0,51.5391,51.591,51.4872,51.4872,104291.0
2020-11-18 14:10:00,59.54,59.6,59.51,59.53,163552.0,51.4872,51.5391,51.4613,51.4786,163552.0
2020-11-18 14:20:00,59.54,59.61,59.4,59.51,163044.0,51.4872,51.5477,51.3661,51.4613,163044.0
2020-11-18 14:30:00,59.5,59.61,59.45,59.56,250666.0,51.4526,51.5477,51.4094,51.5045,250666.0
2020-11-18 14:40:00,59.57,59.7,59.56,59.61,156163.0,51.5132,51.6256,51.5045,51.5477,156163.0
2020-11-18 14:50:00,59.62,59.69,59.52,59.56,153830.0,51.5564,51.6169,51.4699,51.5045,153830.0
2020-11-18 15:00:00,59.56,59.57,59.27,59.41,227647.0,51.5045,51.5132,51.2537,51.3748,227647.0
2020-11-18 15:10:00,59.41,59.53,59.33,59.33,179385.0,51.3748,51.4786,51.3056,51.3056,179385.0
2020-11-18 15:20:00,59.33,59.43,59.15,59.16,266473.0,51.3056,51.3921,51.15,51.1586,266473.0
2020-11-18 15:30:00,59.15,59.19,59.02,59.13,354401.0,51.15,51.1846,51.0375,51.1327,354401.0
2020-11-18 15:40:00,59.13,59.2,58.98,59.14,545735.0,51.1327,51.1932,51.003,51.1413,545735.0
2020-11-18 15:50:00,59.15,59.28,58.78,58.8,797815.0,51.15,51.2624,50.83,50.8473,797815.0
2020-11-19 09:30:00,58.56,58.63,57.96,58.18,538601.0,50.6398,50.7003,50.1209,50.3112,538601.0
2020-11-19 09:40:00,58.19,58.42,58.11,58.4,246858.0,50.3198,50.5187,50.2506,50.5014,246858.0
2020-11-19 09:50:00,58.41,58.5,58.23,58.24,112476.0,50.51,50.5879,50.3544,50.363,112476.0
2020-11-19 10:00:00,58.25,58.44,58.16,58.44,125798.0,50.3717,50.536,50.2939,50.536,125798.0
2020-11-19 10:10:00,58.45,58.5,58.21,58.21,104766.0,50.5446,50.5879,50.3371,50.3371,104766.0
2020-11-19 10:20:00,58.2,58.3,58.07,58.14,108281.0,50.3284,50.4149,50.216,50.2766,108281.0
2020-11-19 10:30:00,58.14,58.15,57.86,57.88,203616.0,50.2766,50.2852,50.0344,50.0517,203616.0
2020-11-19 10:40:00,57.87,58.14,57.86,58.11,128865.0,50.0431,50.2766,50.0344,50.2506,128865.0
2020-11-19 10:50:00,58.11,58.19,57.96,57.97,108864.0,50.2506,50.3198,50.1209,50.1296,108864.0
2020-11-19 11:00:00,57.96,57.99,57.88,57.92,150411.0,50.1209,50.1469,50.0517,50.0863,150411.0
2020-11-19 11:10:00,57.92,58.09,57.9,58.08,147066.0,50.0863,50.2333,50.069,50.2247,147066.0
2020-11-19 11:20:00,58.08,58.19,58.08,58.12,79339.0,50.2247,50.3198,50.2247,50.2593,79339.0
2020-11-19 11:30:00,58.12,58.23,58.0,58.14,190629.0,50.2593,50.3544,50.1555,50.2766,190629.0
2020-11-19 11:40:00,58.13,58.24,58.06,58.19,88549.0,50.2679,50.363,50.2074,50.3198,88549.0
2020-11-19 11:50:00,58.19,58.31,58.16,58.3,76743.0,50.3198,50.4236,50.2939,50.4149,76743.0
2020-11-19 12:00:00,58.29,58.33,58.23,58.26,78737.0,50.4063,50.4409,50.3544,50.3803,78737.0
2020-11-19 12:10:00,58.25,58.28,58.14,58.18,124887.0,50.3717,50.3976,50.2766,50.3112,124887.0
2020-11-19 12:20:00,58.18,58.24,58.1,58.18,83131.0,50.3112,50.363,50.242,50.3112,83131.0
2020-11-19 12:30:00,58.18,58.33,58.16,58.3,72996.0,50.3112,50.4409,50.2939,50.4149,72996.0
2020-11-19 12:40:00,58.29,58.29,58.08,58.13,98466.0,50.4063,50.4063,50.2247,50.2679,98466.0
2020-11-19 12:50:00,58.11,58.16,58.06,58.14,60506.0,50.2506,50.2939,50.2074,50.2766,60506.0
2020-11-19 13:00:00,58.14,58.22,58.07,58.09,74659.0,50.2766,50.3457,50.216,50.2333,74659.0
2020-11-19 13:10:00,58.08,58.21,58.07,58.2,52303.0,50.2247,50.3371,50.216,50.3284,52303.0
2020-11-19 13:20:00,58.19,58.28,58.12,58.2,77329.0,50.3198,50.3976,50.2593,50.3284,77329.0
2020-11-19 13:30:00,58.19,58.21,58.11,58.13,67133.0,50.3198,50.3371,50.2506,50.2679,67133.0
2020-11-19 13:40:00,58.12,58.16,58.06,58.15,65470.0,50.2593,50.2939,50.2074,50.2852,65470.0
2020-11-19 13:50:00,58.15,58.15,58.06,58.08,51422.0,50.2852,50.2852,50.2074,50.2247,51422.0
2020-11-19 14:00:00,58.08,58.17,58.06,58.11,47475.0,50.2247,50.3025,50.2074,50.2506,47475.0
2020-11-19 14:10:00,58.11,58.16,58.09,58.12,49094.0,50.2506,50.2939,50.2333,50.2593,49094.0
2020-11-19 14:20:00,58.13,58.18,58.11,58.15,35608.0,50.2679,50.3112,50.2506,50.2852,35608.0
2020-11-19 14:30:00,58.15,58.4,58.14,58.38,124867.0,50.2852,50.5014,50.2766,50.4841,124867.0
2020-11-19 14:40:00,58.37,58.58,58.36,58.4,225094.0,50.4755,50.6571,50.4668,50.5014,225094.0
2020-11-19 14:50:00,58.39,58.48,58.36,58.46,90935.0,50.4928,50.5706,50.4668,50.5533,90935.0
2020-11-19 15:00:00,58.45,58.46,58.41,58.46,95984.0,50.5446,50.5533,50.51,50.5533,95984.0
2020-11-19 15:10:00,58.45,58.57,58.37,58.39,95004.0,50.5446,50.6484,50.4755,50.4928,95004.0
2020-11-19 15:20:00,58.39,58.46,58.35,58.45,112348.0,50.4928,50.5533,50.4582,50.5446,112348.0
2020-11-19 15:30:00,58.45,58.64,58.42,58.58,161939.0,50.5446,50.7089,50.5187,50.6571,161939.0
2020-11-19 15:40:00,58.57,58.66,58.49,58.51,195338.0,50.6484,50.7262,50.5792,50.5965,195338.0
2020-11-19 15:50:00,58.5,58.69,58.5,58.62,645806.0,50.5879,50.7522,50.5879,50.6916,645806.0
2020-11-20 09:30:00,58.42,58.52,58.08,58.32,331554.0,50.5187,50.6052,50.2247,50.4322,331554.0
2020-11-20 09:40:00,58.3,58.74,58.28,58.57,134770.0,50.4149,50.7954,50.3976,50.6484,134770.0
2020-11-20 09:50:00,58.56,58.57,58.26,58.4,77427.0,50.6398,50.6484,50.3803,50.5014,77427.0
2020-11-20 10:00:00,58.39,58.48,58.24,58.36,172046.0,50.4928,50.5706,50.363,50.4668,172046.0
2020-11-20 10:10:00,58.37,58.39,58.01,58.02,179510.0,50.4755,50.4928,50.1641,50.1728,179510.0
2020-11-20 10:20:00,58.02,58.2,58.01,58.06,185327.0,50.1728,50.3284,50.1641,50.2074,185327.0
2020-11-20 10:30:00,58.07,58.25,57.99,58.23,123426.0,50.216,50.3717,50.1469,50.3544,123426.0
2020-11-20 10:40:00,58.23,58.26,58.0,58.05,67178.0,50.3544,50.3803,50.1555,50.1987,67178.0
2020-11-20 10:50:00,58.05,58.07,57.96,57.97,106719.0,50.1987,50.216,50.1209,50.1296,106719.0
2020-11-20 11:00:00,57.97,57.98,57.86,57.88,103767.0,50.1296,50.1382,50.0344,50.0517,103767.0
2020-11-20 11:10:00,57.88,57.93,57.8,57.85,109865.0,50.0517,50.095,49.9825,50.0258,109865.0
2020-11-20 11:20:00,57.86,57.93,57.79,57.86,157436.0,50.0344,50.095,49.9739,50.0344,157436.0
2020-11-20 11:30:00,57.86,57.99,57.84,57.96,96497.0,50.0344,50.1469,50.0171,50.1209,96497.0
2020-11-20 11:40:00,57.96,58.04,57.74,57.74,135093.0,50.1209,50.1901,49.9307,49.9307,135093.0
2020-11-20 11:50:00,57.74,57.84,57.65,57.66,139294.0,49.9307,50.0171,49.8528,49.8615,139294.0
2020-11-20 12:00:00,57.67,57.81,57.65,57.72,207256.0,49.8701,49.9912,49.8528,49.9134,207256.0
2020-11-20 12:10:00,57.72,57.79,57.7,57.71,76451.0,49.9134,49.9739,49.8961,49.9047,76451.0
2020-11-20 12:20:00,57.71,57.76,57.63,57.67,71723.0,49.9047,49.948,49.8355,49.8701,71723.0
2020-11-20 12:30:00,57.67,57.68,57.5,57.52,132354.0,49.8701,49.8788,49.7231,49.7404,132354.0
2020-11-20 12:40:00,57.52,57.62,57.51,57.56,178330.0,49.7404,49.8269,49.7318,49.775,178330.0
2020-11-20 12:50:00,57.56,57.67,57.54,57.65,73047.0,49.775,49.8701,49.7577,49.8528,73047.0
2020-11-20 13:00:00,57.64,57.73,57.64,57.69,87852.0,49.8442,49.922,49.8442,49.8874,87852.0
2020-11-20 13:10:00,57.69,57.73,57.65,57.68,69616.0,49.8874,49.922,49.8528,49.8788,69616.0
2020-11-20 13:20:00,57.68,57.83,57.67,57.82,101798.0,49.8788,50.0085,49.8701,49.9998,101798.0
2020-11-20 13:30:00,57.81,57.83,57.74,57.83,99948.0,49.9912,50.0085,49.9307,50.0085,99948.0
2020-11-20 13:40:00,57.83,57.84,57.74,57.82,58636.0,50.0085,50.0171,49.9307,49.9998,58636.0
2020-11-20 13:50:00,57.82,57.83,57.75,57.83,84720.0,49.9998,50.0085,49.9393,50.0085,84720.0
2020-11-20 14:00:00,57.83,57.86,57.8,57.84,63689.0,50.0085,50.0344,49.9825,50.0171,63689.0
2020-11-20 14:10:00,57.84,57.88,57.81,57.84,142659.0,50.0171,50.0517,49.9912,50.0171,142659.0
2020-11-20 14:20:00,57.85,57.92,57.82,57.87,90901.0,50.0258,50.0863,49.9998,50.0431,90901.0
2020-11-20 14:30:00,57.87,57.94,57.8,57.82,105728.0,50.0431,50.1036,49.9825,49.9998,105728.0
2020-11-20 14:40:00,57.82,57.88,57.78,57.87,72358.0,49.9998,50.0517,49.9653,50.0431,72358.0
2020-11-20 14:50:00,57.87,57.9,57.82,57.83,82397.0,50.0431,50.069,49.9998,50.0085,82397.0
2020-11-20 15:00:00,57.82,57.85,57.76,57.79,165589.0,49.9998,50.0258,49.948,49.9739,165589.0
2020-11-20 15:10:00,57.78,57.88,57.74,57.81,195399.0,49.9653,50.0517,49.9307,49.9912,195399.0
2020-11-20 15:20:00,57.81,57.92,57.8,57.87,110839.0,49.9912,50.0863,49.9825,50.0431,110839.0
2020-11-20 15:30:00,57.86,57.99,57.82,57.98,211058.0,50.0344,50.1469,49.9998,50.1382,211058.0
2020-11-20 15:40:00,57.98,58.16,57.95,57.98,302986.0,50.1382,50.2939,50.1123,50.1382,302986.0
2020-11-20 15:50:00,57.98,58.02,57.81,57.82,859035.0,50.1382,50.1728,49.9912,49.9998,859035.0
2020-11-23 09:30:00,58.67,58.85,58.61,58.81,263299.0,50.7349,50.8905,50.683,50.8559,263299.0
2020-11-23 09:40:00,58.81,59.22,58.77,59.2,214125.0,50.8559,51.2105,50.8214,51.1932,214125.0
2020-11-23 09:50:00,59.19,59.6,59.19,59.54,281019.0,51.1846,51.5391,51.1846,51.4872,281019.0
2020-11-23 10:00:00,59.54,59.74,59.54,59.69,385608.0,51.4872,51.6602,51.4872,51.6169,385608.0
2020-11-23 10:10:00,59.69,59.71,59.4,59.59,224929.0,51.6169,51.6342,51.3661,51.5305,224929.0
2020-11-23 10:20:00,59.58,59.65,59.35,59.37,212796.0,51.5218,51.5823,51.3229,51.3402,212796.0
2020-11-23 10:30:00,59.36,59.65,59.32,59.63,120990.0,51.3316,51.5823,51.297,51.565,120990.0
2020-11-23 10:40:00,59.64,59.77,59.54,59.75,374639.0,51.5737,51.6861,51.4872,51.6688,374639.0
2020-11-23 10:50:00,59.74,59.82,59.64,59.81,122765.0,51.6602,51.7293,51.5737,51.7207,122765.0
2020-11-23 11:00:00,59.82,59.89,59.72,59.85,99372.0,51.7293,51.7899,51.6429,51.7553,99372.0
2020-11-23 11:10:00,59.84,59.97,59.81,59.92,179546.0,51.7466,51.8591,51.7207,51.8158,179546.0
2020-11-23 11:20:00,59.92,59.98,59.82,59.83,162820.0,51.8158,51.8677,51.7293,51.738,162820.0
2020-11-23 11:30:00,59.82,59.84,59.57,59.64,126399.0,51.7293,51.7466,51.5132,51.5737,126399.0
2020-11-23 11:40:00,59.65,59.7,59.41,59.49,143261.0,51.5823,51.6256,51.3748,51.444,143261.0
2020-11-23 11:50:00,59.5,59.67,59.48,59.63,114780.0,51.4526,51.5996,51.4353,51.565,114780.0
2020-11-23 12:00:00,59.63,59.74,59.58,59.62,81649.0,51.565,51.6602,51.5218,51.5564,81649.0
2020-11-23 12:10:00,59.62,59.72,59.59,59.68,42826.0,51.5564,51.6429,51.5305,51.6083,42826.0
2020-11-23 12:20:00,59.68,59.84,59.63,59.64,169760.0,51.6083,51.7466,51.565,51.5737,169760.0
2020-11-23 12:30:00,59.66,59.81,59.62,59.79,64722.0,51.591,51.7207,51.5564,51.7034,64722.0
2020-11-23 12:40:00,59.8,59.88,59.78,59.85,73360.0,51.712,51.7812,51.6948,51.7553,73360.0
2020-11-23 12:50:00,59.85,59.89,59.81,59.89,74243.0,51.7553,51.7899,51.7207,51.7899,74243.0
2020-11-23 13:00:00,59.88,59.92,59.83,59.91,71663.0,51.7812,51.8158,51.738,51.8072,71663.0
2020-11-23 13:10:00,59.9,60.05,59.89,59.99,262065.0,51.7985,51.9282,51.7899,51.8764,262065.0
2020-11-23 13:20:00,60.0,60.11,59.98,60.0,149626.0,51.885,51.9801,51.8677,51.885,149626.0
2020-11-23 13:30:00,60.0,60.21,59.99,60.21,259304.0,51.885,52.0666,51.8764,52.0666,259304.0
2020-11-23 13:40:00,60.21,60.32,60.16,60.19,251193.0,52.0666,52.1617,52.0234,52.0493,251193.0
2020-11-23 13:50:00,60.19,60.28,60.14,60.2,429342.0,52.0493,52.1271,52.0061,52.0579,429342.0
2020-11-23 14:00:00,60.2,60.2,59.94,59.94,237309.0,52.0579,52.0579,51.8331,51.8331,237309.0
2020-11-23 14:10:00,59.94,59.96,59.84,59.88,144014.0,51.8331,51.8504,51.7466,51.7812,144014.0
2020-11-23 14:20:00,59.88,60.07,59.85,60.06,125994.0,51.7812,51.9455,51.7553,51.9369,125994.0
2020-11-23 14:30:00,60.06,60.16,60.03,60.06,178771.0,51.9369,52.0234,51.9109,51.9369,178771.0
2020-11-23 14:40:00,60.07,60.1,60.0,60.07,178931.0,51.9455,51.9715,51.885,51.9455,178931.0
2020-11-23 14:50:00,60.08,60.34,60.04,60.34,225344.0,51.9542,52.179,51.9196,52.179,225344.0
2020-11-23 15:00:00,60.34,60.59,60.29,60.59,379407.0,52.179,52.3952,52.1358,52.3952,379407.0
2020-11-23 15:10:00,60.6,60.77,60.56,60.72,517719.0,52.4038,52.5509,52.3693,52.5076,517719.0
2020-11-23 15:20:00,60.71,60.71,60.31,60.36,270723.0,52.499,52.499,52.1531,52.1963,270723.0
2020-11-23 15:30:00,60.36,60.4,60.22,60.26,205524.0,52.1963,52.2309,52.0752,52.1098,205524.0
2020-11-23 15:40:00,60.25,60.45,60.25,60.41,391572.0,52.1012,52.2741,52.1012,52.2395,391572.0
2020-11-23 15:50:00,60.4,60.49,60.25,60.26,1353889.0,52.2309,52.3087,52.1012,52.1098,1353889.0
2020-11-24 09:30:00,61.14,61.27,60.7,60.71,785682.0,52.8708,52.9832,52.4903,52.499,785682.0
2020-11-24 09:40:00,60.72,60.99,60.63,60.97,564749.0,52.5076,52.7411,52.4298,52.7238,564749.0
2020-11-24 09:50:00,60.97,61.62,60.96,61.61,912055.0,52.7238,53.2859,52.7152,53.2772,912055.0
2020-11-24 10:00:00,61.6,61.76,61.34,61.35,699832.0,53.2686,53.407,53.0438,53.0524,699832.0
2020-11-24 10:10:00,61.35,61.75,61.21,61.74,629138.0,53.0524,53.3983,52.9313,53.3897,629138.0
2020-11-24 10:20:00,61.73,61.93,61.73,61.9,569430.0,53.381,53.554,53.381,53.528,569430.0
2020-11-24 10:30:00,61.89,62.08,61.8,61.8,375028.0,53.5194,53.6837,53.4415,53.4415,375028.0
2020-11-24 10:40:00,61.81,61.86,61.5,61.57,406257.0,53.4502,53.4934,53.1821,53.2427,406257.0
2020-11-24 10:50:00,61.57,62.11,61.55,62.02,634612.0,53.2427,53.7096,53.2254,53.6318,634612.0
2020-11-24 11:00:00,62.02,62.26,61.95,62.23,676102.0,53.6318,53.8393,53.5713,53.8134,676102.0
2020-11-24 11:10:00,62.23,62.51,62.08,62.4,524907.0,53.8134,54.0555,53.6837,53.9604,524907.0
2020-11-24 11:20:00,62.39,62.51,62.3,62.44,310469.0,53.9518,54.0555,53.8739,53.995,310469.0
2020-11-24 11:30:00,62.45,63.02,62.43,62.92,809538.0,54.0036,54.4965,53.9863,54.4101,809538.0
2020-11-24 11:40:00,62.92,63.06,62.84,62.95,674195.0,54.4101,54.5311,54.3409,54.436,674195.0
2020-11-24 11:50:00,62.96,63.18,62.84,62.9,622899.0,54.4447,54.6349,54.3409,54.3928,622899.0
2020-11-24 12:00:00,62.9,63.04,62.67,62.95,349056.0,54.3928,54.5138,54.1939,54.436,349056.0
2020-11-24 12:10:00,62.95,63.18,62.95,63.07,227233.0,54.436,54.6349,54.436,54.5398,227233.0
2020-11-24 12:20:00,63.07,63.16,62.96,63.01,233734.0,54.5398,54.6176,54.4447,54.4879,233734.0
2020-11-24 12:30:00,63.01,63.15,62.77,62.78,260275.0,54.4879,54.609,54.2804,54.289,260275.0
2020-11-24 12:40:00,62.78,62.82,62.53,62.53,181093.0,54.289,54.3236,54.0728,54.0728,181093.0
2020-11-24 12:50:00,62.54,62.63,62.5,62.55,211351.0,54.0815,54.1593,54.0469,54.0901,211351.0
2020-11-24 13:00:00,62.54,62.7,62.54,62.58,125714.0,54.0815,54.2198,54.0815,54.1161,125714.0
2020-11-24 13:10:00,62.58,62.73,62.56,62.72,140415.0,54.1161,54.2458,54.0988,54.2371,140415.0
2020-11-24 13:20:00,62.71,62.72,62.48,62.52,153312.0,54.2285,54.2371,54.0296,54.0642,153312.0
2020-11-24 13:30:00,62.52,62.56,62.33,62.34,108520.0,54.0642,54.0988,53.8999,53.9085,108520.0
2020-11-24 13:40:00,62.33,62.69,62.32,62.68,416171.0,53.8999,54.2112,53.8912,54.2025,416171.0
2020-11-24 13:50:00,62.67,62.76,62.55,62.59,362000.0,54.1939,54.2717,54.0901,54.1247,362000.0
2020-11-24 14:00:00,62.59,62.72,62.51,62.52,113103.0,54.1247,54.2371,54.0555,54.0642,113103.0
2020-11-24 14:10:00,62.52,62.7,62.48,62.67,166600.0,54.0642,54.2198,54.0296,54.1939,166600.0
2020-11-24 14:20:00,62.66,62.76,62.64,62.74,100563.0,54.1852,54.2717,54.1679,54.2544,100563.0
2020-11-24 14:30:00,62.73,62.85,62.72,62.79,187102.0,54.2458,54.3495,54.2371,54.2977,187102.0
2020-11-24 14:40:00,62.79,62.9,62.75,62.87,188702.0,54.2977,54.3928,54.2631,54.3668,188702.0
2020-11-24 14:50:00,62.87,63.02,62.87,63.0,222092.0,54.3668,54.4965,54.3668,54.4792,222092.0
2020-11-24 15:00:00,63.0,63.13,62.99,63.1,164465.0,54.4792,54.5917,54.4706,54.5657,164465.0
2020-11-24 15:10:00,63.1,63.13,63.01,63.02,233832.0,54.5657,54.5917,54.4879,54.4965,233832.0
2020-11-24 15:20:00,63.03,63.16,63.02,63.15,175345.0,54.5052,54.6176,54.4965,54.609,175345.0
2020-11-24 15:30:00,63.15,63.27,63.12,63.25,515099.0,54.609,54.7127,54.583,54.6954,515099.0
2020-11-24 15:40:00,63.25,63.42,63.15,63.41,756459.0,54.6954,54.8424,54.609,54.8338,756459.0
2020-11-24 15:50:00,63.4,63.66,63.38,63.59,1863184.0,54.8251,55.05,54.8079,54.9895,1863184.0
2020-11-25 09:30:00,63.0,63.0,62.43,62.58,567936.0,54.4792,54.4792,53.9863,54.1161,567936.0
2020-11-25 09:40:00,62.57,62.88,62.42,62.45,304871.0,54.1074,54.3755,53.9777,54.0036,304871.0
2020-11-25 09:50:00,62.45,62.52,62.25,62.48,394226.0,54.0036,54.0642,53.8307,54.0296,394226.0
2020-11-25 10:00:00,62.5,62.91,62.4,62.9,290059.0,54.0469,54.4014,53.9604,54.3928,290059.0
2020-11-25 10:10:00,62.9,62.96,62.73,62.78,216369.0,54.3928,54.4447,54.2458,54.289,216369.0
2020-11-25 10:20:00,62.78,62.96,62.74,62.95,185465.0,54.289,54.4447,54.2544,54.436,185465.0
2020-11-25 10:30:00,62.95,62.97,62.77,62.8,180217.0,54.436,54.4533,54.2804,54.3063,180217.0
2020-11-25 10:40:00,62.8,62.93,62.71,62.89,175251.0,54.3063,54.4187,54.2285,54.3841,175251.0
2020-11-25 10:50:00,62.9,63.02,62.89,62.98,271070.0,54.3928,54.4965,54.3841,54.462,271070.0
2020-11-25 11:00:00,62.98,63.1,62.93,62.95,144967.0,54.462,54.5657,54.4187,54.436,144967.0
2020-11-25 11:10:00,62.95,63.01,62.88,62.99,239674.0,54.436,54.4879,54.3755,54.4706,239674.0
2020-11-25 11:20:00,62.99,63.3,62.99,63.17,391834.0,54.4706,54.7387,54.4706,54.6263,391834.0
2020-11-25 11:30:00,63.16,63.23,63.08,63.19,185114.0,54.6176,54.6781,54.5484,54.6436,185114.0
2020-11-25 11:40:00,63.2,63.35,63.11,63.33,104164.0,54.6522,54.7819,54.5744,54.7646,104164.0
2020-11-25 11:50:00,63.33,63.47,63.32,63.44,133479.0,54.7646,54.8857,54.756,54.8597,133479.0
2020-11-25 12:00:00,63.47,63.48,63.37,63.44,82883.0,54.8857,54.8943,54.7992,54.8597,82883.0
2020-11-25 12:10:00,63.43,63.5,63.4,63.46,123582.0,54.8511,54.9116,54.8251,54.877,123582.0
2020-11-25 12:20:00,63.47,63.5,63.41,63.42,98827.0,54.8857,54.9116,54.8338,54.8424,98827.0
2020-11-25 12:30:00,63.43,63.53,63.34,63.35,101986.0,54.8511,54.9376,54.7733,54.7819,101986.0
2020-11-25 12:40:00,63.35,63.52,63.35,63.5,172340.0,54.7819,54.9289,54.7819,54.9116,172340.0
2020-11-25 12:50:00,63.5,63.5,63.36,63.44,113046.0,54.9116,54.9116,54.7906,54.8597,113046.0
2020-11-25 13:00:00,63.43,63.7,63.43,63.62,245715.0,54.8511,55.0846,54.8511,55.0154,245715.0
2020-11-25 13:10:00,63.62,63.66,63.44,63.46,107467.0,55.0154,55.05,54.8597,54.877,107467.0
2020-11-25 13:20:00,63.46,63.52,63.45,63.48,102842.0,54.877,54.9289,54.8684,54.8943,102842.0
2020-11-25 13:30:00,63.48,63.51,63.38,63.4,76003.0,54.8943,54.9203,54.8079,54.8251,76003.0
2020-11-25 13:40:00,63.39,63.41,63.33,63.35,125534.0,54.8165,54.8338,54.7646,54.7819,125534.0
2020-11-25 13:50:00,63.35,63.44,63.32,63.4,95841.0,54.7819,54.8597,54.756,54.8251,95841.0
2020-11-25 14:00:00,63.4,63.48,63.36,63.4,74876.0,54.8251,54.8943,54.7906,54.8251,74876.0
2020-11-25 14:10:00,63.4,63.44,63.28,63.35,100328.0,54.8251,54.8597,54.7214,54.7819,100328.0
2020-11-25 14:20:00,63.35,63.38,63.26,63.28,112743.0,54.7819,54.8079,54.7041,54.7214,112743.0
2020-11-25 14:30:00,63.29,63.3,63.15,63.21,181045.0,54.73,54.7387,54.609,54.6608,181045.0
2020-11-25 14:40:00,63.22,63.27,63.18,63.24,107489.0,54.6695,54.7127,54.6349,54.6868,107489.0
2020-11-25 14:50:00,63.24,63.3,63.16,63.22,92418.0,54.6868,54.7387,54.6176,54.6695,92418.0
2020-11-25 15:00:00,63.21,63.3,63.2,63.3,170472.0,54.6608,54.7387,54.6522,54.7387,170472.0
2020-11-25 15:10:00,63.3,63.38,63.28,63.29,122988.0,54.7387,54.8079,54.7214,54.73,122988.0
2020-11-25 15:20:00,63.29,63.59,63.28,63.59,413258.0,54.73,54.9895,54.7214,54.9895,413258.0
2020-11-25 15:30:00,63.59,63.71,63.57,63.58,347751.0,54.9895,55.0932,54.9722,54.9808,347751.0
2020-11-25 15:40:00,63.58,63.77,63.57,63.59,358470.0,54.9808,55.1451,54.9722,54.9895,358470.0
2020-11-25 15:50:00,63.58,63.64,63.44,63.49,785971.0,54.9808,55.0327,54.8597,54.903,785971.0
2020-11-27 09:30:00,63.48,63.88,63.36,63.87,272638.0,54.8943,55.2402,54.7906,55.2316,272638.0
2020-11-27 09:40:00,63.87,63.9,63.68,63.78,106225.0,55.2316,55.2575,55.0673,55.1538,106225.0
2020-11-27 09:50:00,63.79,63.8,63.37,63.45,188274.0,55.1624,55.171,54.7992,54.8684,188274.0
2020-11-27 10:00:00,63.46,63.68,63.45,63.53,188165.0,54.877,55.0673,54.8684,54.9376,188165.0
2020-11-27 10:10:00,63.53,63.54,63.3,63.33,144010.0,54.9376,54.9462,54.7387,54.7646,144010.0
2020-11-27 10:20:00,63.32,63.35,63.17,63.19,134153.0,54.756,54.7819,54.6263,54.6436,134153.0
2020-11-27 10:30:00,63.19,63.35,63.06,63.3,125771.0,54.6436,54.7819,54.5311,54.7387,125771.0
2020-11-27 10:40:00,63.3,63.48,63.29,63.45,122647.0,54.7387,54.8943,54.73,54.8684,122647.0
2020-11-27 10:50:00,63.44,63.62,63.43,63.59,146789.0,54.8597,55.0154,54.8511,54.9895,146789.0
2020-11-27 11:00:00,63.58,63.65,63.46,63.57,221516.0,54.9808,55.0413,54.877,54.9722,221516.0
2020-11-27 11:10:00,63.56,63.58,63.46,63.5,90991.0,54.9635,54.9808,54.877,54.9116,90991.0
2020-11-27 11:20:00,63.5,63.58,63.46,63.49,102278.0,54.9116,54.9808,54.877,54.903,102278.0
2020-11-27 11:30:00,63.49,63.77,63.47,63.7,184204.0,54.903,55.1451,54.8857,55.0846,184204.0
2020-11-27 11:40:00,63.69,63.84,63.69,63.82,123163.0,55.0759,55.2056,55.0759,55.1883,123163.0
2020-11-27 11:50:00,63.81,63.87,63.75,63.8,140743.0,55.1797,55.2316,55.1278,55.171,140743.0
2020-11-27 12:00:00,63.8,63.81,63.63,63.66,148767.0,55.171,55.1797,55.024,55.05,148767.0
2020-11-27 12:10:00,63.66,63.68,63.47,63.53,161457.0,55.05,55.0673,54.8857,54.9376,161457.0
2020-11-27 12:20:00,63.53,63.55,63.38,63.43,160611.0,54.9376,54.9549,54.8079,54.8511,160611.0
2020-11-27 12:30:00,63.43,63.52,63.39,63.51,171631.0,54.8511,54.9289,54.8165,54.9203,171631.0
2020-11-27 12:40:00,63.51,63.87,63.48,63.86,250445.0,54.9203,55.2316,54.8943,55.2229,250445.0
2020-11-27 12:50:00,63.84,63.96,63.76,63.89,371830.0,55.2056,55.3094,55.1365,55.2489,371830.0
2020-11-30 09:30:00,63.58,63.83,63.35,63.39,425107.0,54.9808,55.197,54.7819,54.8165,425107.0
2020-11-30 09:40:00,63.38,63.4,63.02,63.02,236858.0,54.8079,54.8251,54.4965,54.4965,236858.0
2020-11-30 09:50:00,63.03,63.34,62.97,63.03,390483.0,54.5052,54.7733,54.4533,54.5052,390483.0
2020-11-30 10:00:00,63.03,63.08,62.6,62.66,288928.0,54.5052,54.5484,54.1333,54.1852,288928.0
2020-11-30 10:10:00,62.66,62.95,62.66,62.82,129471.0,54.1852,54.436,54.1852,54.3236,129471.0
2020-11-30 10:20:00,62.81,62.88,62.57,62.58,121643.0,54.3149,54.3755,54.1074,54.1161,121643.0
2020-11-30 10:30:00,62.58,62.62,62.12,62.12,1086713.0,54.1161,54.1506,53.7183,53.7183,1086713.0
2020-11-30 10:40:00,62.12,62.39,62.01,62.33,279250.0,53.7183,53.9518,53.6231,53.8999,279250.0
2020-11-30 10:50:00,62.34,62.59,62.32,62.5,144236.0,53.9085,54.1247,53.8912,54.0469,144236.0
2020-11-30 11:00:00,62.5,62.63,62.45,62.57,200441.0,54.0469,54.1593,54.0036,54.1074,200441.0
2020-11-30 11:10:00,62.57,62.64,62.38,62.39,93664.0,54.1074,54.1679,53.9431,53.9518,93664.0
2020-11-30 11:20:00,62.39,62.49,62.31,62.35,156184.0,53.9518,54.0382,53.8826,53.9172,156184.0
2020-11-30 11:30:00,62.34,62.38,62.14,62.22,129336.0,53.9085,53.9431,53.7356,53.8047,129336.0
2020-11-30 11:40:00,62.22,62.22,62.11,62.13,166353.0,53.8047,53.8047,53.7096,53.7269,166353.0
2020-11-30 11:50:00,62.14,62.29,62.12,62.18,175402.0,53.7356,53.8653,53.7183,53.7702,175402.0
2020-11-30 12:00:00,62.18,62.37,62.18,62.36,91869.0,53.7702,53.9345,53.7702,53.9258,91869.0
2020-11-30 12:10:00,62.35,62.46,62.28,62.37,84998.0,53.9172,54.0123,53.8566,53.9345,84998.0
2020-11-30 12:20:00,62.36,62.41,62.28,62.32,87647.0,53.9258,53.969,53.8566,53.8912,87647.0
2020-11-30 12:30:00,62.32,62.39,62.2,62.25,90804.0,53.8912,53.9518,53.7874,53.8307,90804.0
2020-11-30 12:40:00,62.25,62.34,62.21,62.32,72604.0,53.8307,53.9085,53.7961,53.8912,72604.0
2020-11-30 12:50:00,62.32,62.43,62.26,62.41,99461.0,53.8912,53.9863,53.8393,53.969,99461.0
2020-11-30 13:00:00,62.41,62.5,62.37,62.42,101730.0,53.969,54.0469,53.9345,53.9777,101730.0
2020-11-30 13:10:00,62.41,62.44,62.35,62.4,102394.0,53.969,53.995,53.9172,53.9604,102394.0
2020-11-30 13:20:00,62.4,62.49,62.39,62.45,155082.0,53.9604,54.0382,53.9518,54.0036,155082.0
2020-11-30 13:30:00,62.45,62.47,62.36,62.43,133944.0,54.0036,54.0209,53.9258,53.9863,133944.0
2020-11-30 13:40:00,62.42,62.51,62.41,62.48,103088.0,53.9777,54.0555,53.969,54.0296,103088.0
2020-11-30 13:50:00,62.49,62.54,62.36,62.37,103983.0,54.0382,54.0815,53.9258,53.9345,103983.0
2020-11-30 14:00:00,62.36,62.4,62.31,62.38,137333.0,53.9258,53.9604,53.8826,53.9431,137333.0
2020-11-30 14:10:00,62.38,62.46,62.36,62.39,100610.0,53.9431,54.0123,53.9258,53.9518,100610.0
2020-11-30 14:20:00,62.39,62.4,62.32,62.33,135633.0,53.9518,53.9604,53.8912,53.8999,135633.0
2020-11-30 14:30:00,62.34,62.36,62.25,62.29,127535.0,53.9085,53.9258,53.8307,53.8653,127535.0
2020-11-30 14:40:00,62.29,62.3,62.12,62.17,117949.0,53.8653,53.8739,53.7183,53.7615,117949.0
2020-11-30 14:50:00,62.17,62.38,62.09,62.38,204044.0,53.7615,53.9431,53.6923,53.9431,204044.0
2020-11-30 15:00:00,62.38,62.45,62.24,62.24,261678.0,53.9431,54.0036,53.822,53.822,261678.0
2020-11-30 15:10:00,62.25,62.25,62.11,62.21,217361.0,53.8307,53.8307,53.7096,53.7961,217361.0
2020-11-30 15:20:00,62.2,62.22,62.02,62.03,217294.0,53.7874,53.8047,53.6318,53.6404,217294.0
2020-11-30 15:30:00,62.03,62.05,61.93,61.99,355158.0,53.6404,53.6577,53.554,53.6059,355158.0
2020-11-30 15:40:00,61.98,61.99,61.77,61.78,532666.0,53.5972,53.6059,53.4156,53.4243,532666.0
2020-11-30 15:50:00,61.78,61.88,61.59,61.83,1640820.0,53.4243,53.5107,53.26,53.4675,1640820.0
2020-12-01 09:30:00,63.12,63.15,62.77,62.98,363439.0,54.583,54.609,54.2804,54.462,363439.0
2020-12-01 09:40:00,62.98,63.44,62.95,63.3,478820.0,54.462,54.8597,54.436,54.7387,478820.0
2020-12-01 09:50:00,63.31,63.75,63.23,63.74,519142.0,54.7473,55.1278,54.6781,55.1192,519142.0
2020-12-01 10:00:00,63.74,63.8,63.39,63.44,340455.0,55.1192,55.171,54.8165,54.8597,340455.0
2020-12-01 10:10:00,63.4,63.64,63.25,63.41,268672.0,54.8251,55.0327,54.6954,54.8338,268672.0
2020-12-01 10:20:00,63.4,63.49,63.18,63.19,152739.0,54.8251,54.903,54.6349,54.6436,152739.0
2020-12-01 10:30:00,63.2,63.26,62.91,62.99,267102.0,54.6522,54.7041,54.4014,54.4706,267102.0
2020-12-01 10:40:00,62.98,63.13,62.86,62.98,195289.0,54.462,54.5917,54.3582,54.462,195289.0
2020-12-01 10:50:00,62.98,63.04,62.81,63.01,231407.0,54.462,54.5138,54.3149,54.4879,231407.0
2020-12-01 11:00:00,63.04,63.31,63.04,63.27,209157.0,54.5138,54.7473,54.5138,54.7127,209157.0
2020-12-01 11:10:00,63.28,63.38,63.16,63.35,166495.0,54.7214,54.8079,54.6176,54.7819,166495.0
2020-12-01 11:20:00,63.34,63.46,63.28,63.34,260730.0,54.7733,54.877,54.7214,54.7733,260730.0
2020-12-01 11:30:00,63.35,63.47,63.12,63.2,308527.0,54.7819,54.8857,54.583,54.6522,308527.0
2020-12-01 11:40:00,63.2,63.28,63.06,63.09,229345.0,54.6522,54.7214,54.5311,54.5571,229345.0
2020-12-01 11:50:00,63.08,63.1,62.91,62.92,265433.0,54.5484,54.5657,54.4014,54.4101,265433.0
2020-12-01 12:00:00,62.91,63.09,62.89,63.07,151281.0,54.4014,54.5571,54.3841,54.5398,151281.0
2020-12-01 12:10:00,63.06,63.18,62.97,63.16,153828.0,54.5311,54.6349,54.4533,54.6176,153828.0
2020-12-01 12:20:00,63.16,63.39,63.14,63.37,235736.0,54.6176,54.8165,54.6003,54.7992,235736.0
2020-12-01 12:30:00,63.37,63.41,62.88,62.92,593023.0,54.7992,54.8338,54.3755,54.4101,593023.0
2020-12-01 12:40:00,62.92,63.06,62.92,63.03,205049.0,54.4101,54.5311,54.4101,54.5052,205049.0
2020-12-01 12:50:00,63.03,63.11,62.99,63.04,150172.0,54.5052,54.5744,54.4706,54.5138,150172.0
2020-12-01 13:00:00,63.05,63.16,63.03,63.15,110970.0,54.5225,54.6176,54.5052,54.609,110970.0
2020-12-01 13:10:00,63.16,63.16,62.89,62.92,141657.0,54.6176,54.6176,54.3841,54.4101,141657.0
2020-12-01 13:20:00,62.92,63.06,62.9,63.03,194204.0,54.4101,54.5311,54.3928,54.5052,194204.0
2020-12-01 13:30:00,63.03,63.27,62.99,63.22,214310.0,54.5052,54.7127,54.4706,54.6695,214310.0
2020-12-01 13:40:00,63.22,63.34,63.21,63.33,209488.0,54.6695,54.7733,54.6608,54.7646,209488.0
2020-12-01 13:50:00,63.33,63.34,63.24,63.3,161233.0,54.7646,54.7733,54.6868,54.7387,161233.0
2020-12-01 14:00:00,63.31,63.45,63.2,63.42,402339.0,54.7473,54.8684,54.6522,54.8424,402339.0
2020-12-01 14:10:00,63.42,63.42,63.25,63.33,226871.0,54.8424,54.8424,54.6954,54.7646,226871.0
2020-12-01 14:20:00,63.34,63.39,63.31,63.36,117590.0,54.7733,54.8165,54.7473,54.7906,117590.0
2020-12-01 14:30:00,63.36,63.37,63.22,63.32,174870.0,54.7906,54.7992,54.6695,54.756,174870.0
2020-12-01 14:40:00,63.31,63.4,63.29,63.4,134940.0,54.7473,54.8251,54.73,54.8251,134940.0
2020-12-01 14:50:00,63.4,63.44,63.3,63.31,173379.0,54.8251,54.8597,54.7387,54.7473,173379.0
2020-12-01 15:00:00,63.32,63.33,63.19,63.3,437054.0,54.756,54.7646,54.6436,54.7387,437054.0
2020-12-01 15:10:00,63.3,63.37,63.21,63.23,227573.0,54.7387,54.7992,54.6608,54.6781,227573.0
2020-12-01 15:20:00,63.23,63.45,63.21,63.4,235184.0,54.6781,54.8684,54.6608,54.8251,235184.0
2020-12-01 15:30:00,63.41,63.41,63.26,63.3,364755.0,54.8338,54.8338,54.7041,54.7387,364755.0
2020-12-01 15:40:00,63.3,63.36,63.23,63.34,435686.0,54.7387,54.7906,54.6781,54.7733,435686.0
2020-12-01 15:50:00,63.3,63.42,63.2,63.28,1112845.0,54.7387,54.8424,54.6522,54.7214,1112845.0
2020-12-02 09:30:00,63.07,63.29,62.89,63.28,329138.0,54.5398,54.73,54.3841,54.7214,329138.0
2020-12-02 09:40:00,63.29,63.73,63.27,63.46,344282.0,54.73,55.1105,54.7127,54.877,344282.0
2020-12-02 09:50:00,63.46,63.71,63.4,63.67,243617.0,54.877,55.0932,54.8251,55.0586,243617.0
2020-12-02 10:00:00,63.67,64.0,63.67,63.85,245320.0,55.0586,55.344,55.0586,55.2143,245320.0
2020-12-02 10:10:00,63.86,63.93,63.71,63.73,208189.0,55.2229,55.2835,55.0932,55.1105,208189.0
2020-12-02 10:20:00,63.73,63.81,63.68,63.8,100211.0,55.1105,55.1797,55.0673,55.171,100211.0
2020-12-02 10:30:00,63.79,63.93,63.73,63.91,109199.0,55.1624,55.2835,55.1105,55.2662,109199.0
2020-12-02 10:40:00,63.91,63.92,63.7,63.7,104345.0,55.2662,55.2748,55.0846,55.0846,104345.0
2020-12-02 10:50:00,63.71,63.9,63.66,63.9,128903.0,55.0932,55.2575,55.05,55.2575,128903.0
2020-12-02 11:00:00,63.9,64.0,63.77,63.79,101576.0,55.2575,55.344,55.1451,55.1624,101576.0
2020-12-02 11:10:00,63.78,63.86,63.76,63.84,55480.0,55.1538,55.2229,55.1365,55.2056,55480.0
2020-12-02 11:20:00,63.84,63.97,63.83,63.85,182718.0,55.2056,55.3181,55.197,55.2143,182718.0
2020-12-02 11:30:00,63.85,63.99,63.83,63.98,83602.0,55.2143,55.3354,55.197,55.3267,83602.0
2020-12-02 11:40:00,63.97,63.97,63.89,63.9,144179.0,55.3181,55.3181,55.2489,55.2575,144179.0
2020-12-02 11:50:00,63.9,63.93,63.76,63.83,100507.0,55.2575,55.2835,55.1365,55.197,100507.0
2020-12-02 12:00:00,63.83,63.91,63.78,63.81,89744.0,55.197,55.2662,55.1538,55.1797,89744.0
2020-12-02 12:10:00,63.81,63.87,63.74,63.78,96082.0,55.1797,55.2316,55.1192,55.1538,96082.0
2020-12-02 12:20:00,63.78,63.95,63.77,63.89,139728.0,55.1538,55.3008,55.1451,55.2489,139728.0
2020-12-02 12:30:00,63.89,63.89,63.79,63.84,73180.0,55.2489,55.2489,55.1624,55.2056,73180.0
2020-12-02 12:40:00,63.85,63.92,63.83,63.87,115917.0,55.2143,55.2748,55.197,55.2316,115917.0
2020-12-02 12:50:00,63.87,63.93,63.78,63.81,213277.0,55.2316,55.2835,55.1538,55.1797,213277.0
2020-12-02 13:00:00,63.8,63.85,63.79,63.84,76373.0,55.171,55.2143,55.1624,55.2056,76373.0
2020-12-02 13:10:00,63.84,63.84,63.71,63.8,125861.0,55.2056,55.2056,55.0932,55.171,125861.0
2020-12-02 13:20:00,63.8,63.91,63.7,63.9,151783.0,55.171,55.2662,55.0846,55.2575,151783.0
2020-12-02 13:30:00,63.9,64.13,63.9,64.09,158766.0,55.2575,55.4564,55.2575,55.4218,158766.0
2020-12-02 13:40:00,64.09,64.09,63.93,63.98,164122.0,55.4218,55.4218,55.2835,55.3267,164122.0
2020-12-02 13:50:00,63.99,63.99,63.93,63.95,82245.0,55.3354,55.3354,55.2835,55.3008,82245.0
2020-12-02 14:00:00,63.95,63.96,63.85,63.86,85410.0,55.3008,55.3094,55.2143,55.2229,85410.0
2020-12-02 14:10:00,63.87,63.9,63.77,63.9,88081.0,55.2316,55.2575,55.1451,55.2575,88081.0
2020-12-02 14:20:00,63.9,64.02,63.87,63.96,103624.0,55.2575,55.3613,55.2316,55.3094,103624.0
2020-12-02 14:30:00,63.95,64.0,63.9,63.93,242466.0,55.3008,55.344,55.2575,55.2835,242466.0
2020-12-02 14:40:00,63.92,64.03,63.9,64.02,134388.0,55.2748,55.3699,55.2575,55.3613,134388.0
2020-12-02 14:50:00,64.03,64.15,64.0,64.14,127679.0,55.3699,55.4737,55.344,55.4651,127679.0
2020-12-02 15:00:00,64.14,64.21,64.1,64.16,178094.0,55.4651,55.5256,55.4305,55.4824,178094.0
2020-12-02 15:10:00,64.16,64.26,64.08,64.11,163572.0,55.4824,55.5688,55.4132,55.4391,163572.0
2020-12-02 15:20:00,64.12,64.13,64.07,64.11,126890.0,55.4478,55.4564,55.4045,55.4391,126890.0
2020-12-02 15:30:00,64.11,64.19,64.09,64.13,189168.0,55.4391,55.5083,55.4218,55.4564,189168.0
2020-12-02 15:40:00,64.11,64.24,64.05,64.17,415546.0,55.4391,55.5515,55.3872,55.491,415546.0
2020-12-02 15:50:00,64.17,64.24,63.97,64.03,1244597.0,55.491,55.5515,55.3181,55.3699,1244597.0
2020-12-03 09:30:00,64.06,64.62,63.88,64.34,607051.0,55.3959,55.8801,55.2402,55.638,607051.0
2020-12-03 09:40:00,64.35,64.59,64.19,64.21,329329.0,55.6467,55.8542,55.5083,55.5256,329329.0
2020-12-03 09:50:00,64.21,64.26,63.93,64.1,156626.0,55.5256,55.5688,55.2835,55.4305,156626.0
2020-12-03 10:00:00,64.1,64.24,64.04,64.12,269095.0,55.4305,55.5515,55.3786,55.4478,269095.0
2020-12-03 10:10:00,64.11,64.25,63.93,64.25,491028.0,55.4391,55.5602,55.2835,55.5602,491028.0
2020-12-03 10:20:00,64.26,64.29,63.88,64.07,217353.0,55.5688,55.5948,55.2402,55.4045,217353.0
2020-12-03 10:30:00,64.07,64.39,64.04,64.34,378073.0,55.4045,55.6813,55.3786,55.638,378073.0
2020-12-03 10:40:00,64.35,64.44,64.19,64.33,202599.0,55.6467,55.7245,55.5083,55.6294,202599.0
2020-12-03 10:50:00,64.32,64.41,64.14,64.14,133031.0,55.6207,55.6985,55.4651,55.4651,133031.0
2020-12-03 11:00:00,64.16,64.33,64.11,64.22,155963.0,55.4824,55.6294,55.4391,55.5342,155963.0
2020-12-03 11:10:00,64.19,64.26,64.03,64.21,96132.0,55.5083,55.5688,55.3699,55.5256,96132.0
2020-12-03 11:20:00,64.2,64.24,64.08,64.11,65337.0,55.5169,55.5515,55.4132,55.4391,65337.0
2020-12-03 11:30:00,64.11,64.12,63.94,64.04,192998.0,55.4391,55.4478,55.2921,55.3786,192998.0
2020-12-03 11:40:00,64.04,64.2,64.02,64.18,61643.0,55.3786,55.5169,55.3613,55.4997,61643.0
2020-12-03 11:50:00,64.19,64.19,64.01,64.09,124612.0,55.5083,55.5083,55.3526,55.4218,124612.0
2020-12-03 12:00:00,64.08,64.26,64.06,64.23,163596.0,55.4132,55.5688,55.3959,55.5429,163596.0
2020-12-03 12:10:00,64.23,64.32,64.15,64.29,70968.0,55.5429,55.6207,55.4737,55.5948,70968.0
2020-12-03 12:20:00,64.29,64.36,64.26,64.28,68561.0,55.5948,55.6553,55.5688,55.5861,68561.0
2020-12-03 12:30:00,64.28,64.35,64.22,64.27,179145.0,55.5861,55.6467,55.5342,55.5775,179145.0
2020-12-03 12:40:00,64.26,64.35,64.24,64.32,74289.0,55.5688,55.6467,55.5515,55.6207,74289.0
2020-12-03 12:50:00,64.32,64.34,64.27,64.33,65359.0,55.6207,55.638,55.5775,55.6294,65359.0
2020-12-03 13:00:00,64.32,64.35,64.17,64.17,79955.0,55.6207,55.6467,55.491,55.491,79955.0
2020-12-03 13:10:00,64.17,64.21,64.14,64.14,88021.0,55.491,55.5256,55.4651,55.4651,88021.0
2020-12-03 13:20:00,64.15,64.26,64.15,64.18,81945.0,55.4737,55.5688,55.4737,55.4997,81945.0
2020-12-03 13:30:00,64.17,64.19,64.14,64.16,140366.0,55.491,55.5083,55.4651,55.4824,140366.0
2020-12-03 13:40:00,64.16,64.19,64.12,64.15,139317.0,55.4824,55.5083,55.4478,55.4737,139317.0
2020-12-03 13:50:00,64.15,64.2,64.04,64.06,181427.0,55.4737,55.5169,55.3786,55.3959,181427.0
2020-12-03 14:00:00,64.07,64.16,64.07,64.14,92432.0,55.4045,55.4824,55.4045,55.4651,92432.0
2020-12-03 14:10:00,64.14,64.29,64.13,64.28,92570.0,55.4651,55.5948,55.4564,55.5861,92570.0
2020-12-03 14:20:00,64.29,64.33,64.2,64.27,106213.0,55.5948,55.6294,55.5169,55.5775,106213.0
2020-12-03 14:30:00,64.26,64.33,64.24,64.31,160026.0,55.5688,55.6294,55.5515,55.6121,160026.0
2020-12-03 14:40:00,64.32,64.46,64.31,64.43,147490.0,55.6207,55.7418,55.6121,55.7158,147490.0
2020-12-03 14:50:00,64.42,64.46,64.33,64.4,94227.0,55.7072,55.7418,55.6294,55.6899,94227.0
2020-12-03 15:00:00,64.4,64.43,64.33,64.36,104865.0,55.6899,55.7158,55.6294,55.6553,104865.0
2020-12-03 15:10:00,64.36,64.52,64.35,64.48,218683.0,55.6553,55.7937,55.6467,55.7591,218683.0
2020-12-03 15:20:00,64.47,64.58,64.46,64.54,143416.0,55.7504,55.8456,55.7418,55.811,143416.0
2020-12-03 15:30:00,64.55,64.56,64.13,64.13,269951.0,55.8196,55.8283,55.4564,55.4564,269951.0
2020-12-03 15:40:00,64.14,64.19,63.82,64.1,327879.0,55.4651,55.5083,55.1883,55.4305,327879.0
2020-12-03 15:50:00,64.08,64.1,63.83,64.07,737771.0,55.4132,55.4305,55.197,55.4045,737771.0
2020-12-04 09:30:00,64.51,64.92,64.28,64.91,316806.0,55.785,56.1396,55.5861,56.1309,316806.0
2020-12-04 09:40:00,64.91,64.96,64.47,64.48,198812.0,56.1309,56.1742,55.7504,55.7591,198812.0
2020-12-04 09:50:00,64.48,64.65,64.34,64.6,247176.0,55.7591,55.9061,55.638,55.8628,247176.0
2020-12-04 10:00:00,64.61,64.74,64.56,64.68,170245.0,55.8715,55.9839,55.8283,55.932,170245.0
2020-12-04 10:10:00,64.67,64.82,64.61,64.76,184795.0,55.9234,56.0531,55.8715,56.0012,184795.0
2020-12-04 10:20:00,64.75,64.87,64.68,64.8,98885.0,55.9926,56.0963,55.932,56.0358,98885.0
2020-12-04 10:30:00,64.8,64.91,64.76,64.86,115265.0,56.0358,56.1309,56.0012,56.0877,115265.0
2020-12-04 10:40:00,64.85,64.89,64.57,64.73,259342.0,56.079,56.1136,55.8369,55.9753,259342.0
2020-12-04 10:50:00,64.73,64.86,64.62,64.86,112472.0,55.9753,56.0877,55.8801,56.0877,112472.0
2020-12-04 11:00:00,64.85,64.92,64.72,64.8,137827.0,56.079,56.1396,55.9666,56.0358,137827.0
2020-12-04 11:10:00,64.8,64.95,64.79,64.91,238397.0,56.0358,56.1655,56.0272,56.1309,238397.0
2020-12-04 11:20:00,64.92,64.96,64.83,64.86,113468.0,56.1396,56.1742,56.0617,56.0877,113468.0
2020-12-04 11:30:00,64.87,64.94,64.84,64.85,100193.0,56.0963,56.1569,56.0704,56.079,100193.0
2020-12-04 11:40:00,64.85,65.0,64.83,64.99,107934.0,56.079,56.2087,56.0617,56.2001,107934.0
2020-12-04 11:50:00,64.99,65.19,64.99,65.11,214643.0,56.2001,56.3731,56.2001,56.3039,214643.0
2020-12-04 12:00:00,65.12,65.14,64.88,64.91,144878.0,56.3125,56.3298,56.105,56.1309,144878.0
2020-12-04 12:10:00,64.91,65.0,64.89,64.96,79781.0,56.1309,56.2087,56.1136,56.1742,79781.0
2020-12-04 12:20:00,64.95,65.03,64.92,64.94,87839.0,56.1655,56.2347,56.1396,56.1569,87839.0
2020-12-04 12:30:00,64.94,64.96,64.83,64.89,98289.0,56.1569,56.1742,56.0617,56.1136,98289.0
2020-12-04 12:40:00,64.89,64.97,64.89,64.95,61237.0,56.1136,56.1828,56.1136,56.1655,61237.0
2020-12-04 12:50:00,64.95,64.97,64.85,64.94,74008.0,56.1655,56.1828,56.079,56.1569,74008.0
2020-12-04 13:00:00,64.93,64.97,64.92,64.94,82642.0,56.1482,56.1828,56.1396,56.1569,82642.0
2020-12-04 13:10:00,64.94,65.01,64.87,64.95,314577.0,56.1569,56.2174,56.0963,56.1655,314577.0
2020-12-04 13:20:00,64.95,64.97,64.68,64.7,140573.0,56.1655,56.1828,55.932,55.9493,140573.0
2020-12-04 13:30:00,64.7,64.89,64.69,64.88,87403.0,55.9493,56.1136,55.9407,56.105,87403.0
2020-12-04 13:40:00,64.88,64.88,64.65,64.67,114232.0,56.105,56.105,55.9061,55.9234,114232.0
2020-12-04 13:50:00,64.68,64.69,64.51,64.51,92473.0,55.932,55.9407,55.785,55.785,92473.0
2020-12-04 14:00:00,64.5,64.68,64.47,64.66,143251.0,55.7764,55.932,55.7504,55.9147,143251.0
2020-12-04 14:10:00,64.66,64.73,64.61,64.7,73660.0,55.9147,55.9753,55.8715,55.9493,73660.0
2020-12-04 14:20:00,64.69,64.72,64.47,64.49,68591.0,55.9407,55.9666,55.7504,55.7677,68591.0
2020-12-04 14:30:00,64.49,64.73,64.49,64.7,123789.0,55.7677,55.9753,55.7677,55.9493,123789.0
2020-12-04 14:40:00,64.7,64.86,64.68,64.86,123415.0,55.9493,56.0877,55.932,56.0877,123415.0
2020-12-04 14:50:00,64.85,64.93,64.75,64.81,256096.0,56.079,56.1482,55.9926,56.0444,256096.0
2020-12-04 15:00:00,64.81,64.86,64.73,64.78,79621.0,56.0444,56.0877,55.9753,56.0185,79621.0
2020-12-04 15:10:00,64.78,64.8,64.64,64.69,236163.0,56.0185,56.0358,55.8974,55.9407,236163.0
2020-12-04 15:20:00,64.68,64.75,64.64,64.74,173365.0,55.932,55.9926,55.8974,55.9839,173365.0
2020-12-04 15:30:00,64.74,64.85,64.7,64.81,149012.0,55.9839,56.079,55.9493,56.0444,149012.0
2020-12-04 15:40:00,64.81,64.89,64.73,64.77,266254.0,56.0444,56.1136,55.9753,56.0099,266254.0
2020-12-04 15:50:00,64.77,65.02,64.75,64.99,844249.0,56.0099,56.226,55.9926,56.2001,844249.0
2020-12-07 09:30:00,64.32,64.32,64.32,64.32,0.0,55.6207,55.6207,55.6207,55.6207,0.0
2020-12-07 09:40:00,64.6,64.87,63.97,64.13,298860.0,55.8628,56.0963,55.3181,55.4564,298860.0
2020-12-07 09:50:00,64.12,64.32,63.88,64.3,183077.0,55.4478,55.6207,55.2402,55.6034,183077.0
2020-12-07 10:00:00,64.31,64.46,64.17,64.46,163138.0,55.6121,55.7418,55.491,55.7418,163138.0
2020-12-07 10:10:00,64.44,64.47,64.29,64.35,133328.0,55.7245,55.7504,55.5948,55.6467,133328.0
2020-12-07 10:20:00,64.36,64.56,64.28,64.47,142659.0,55.6553,55.8283,55.5861,55.7504,142659.0
2020-12-07 10:30:00,64.47,64.6,64.43,64.59,66645.0,55.7504,55.8628,55.7158,55.8542,66645.0
2020-12-07 10:40:00,64.59,64.61,64.44,64.57,144651.0,55.8542,55.8715,55.7245,55.8369,144651.0
2020-12-07 10:50:00,64.57,64.71,64.56,64.57,105650.0,55.8369,55.958,55.8283,55.8369,105650.0
2020-12-07 11:00:00,64.57,64.81,64.54,64.72,193425.0,55.8369,56.0444,55.811,55.9666,193425.0
2020-12-07 11:10:00,64.73,64.95,64.66,64.88,257441.0,55.9753,56.1655,55.9147,56.105,257441.0
2020-12-07 11:20:00,64.87,65.03,64.81,64.99,119409.0,56.0963,56.2347,56.0444,56.2001,119409.0
2020-12-07 11:30:00,65.01,65.15,64.98,65.07,146733.0,56.2174,56.3385,56.1915,56.2693,146733.0
2020-12-07 11:40:00,65.08,65.16,65.01,65.06,206257.0,56.2779,56.3471,56.2174,56.2606,206257.0
2020-12-07 11:50:00,65.06,65.15,64.96,65.15,126993.0,56.2606,56.3385,56.1742,56.3385,126993.0
2020-12-07 12:00:00,65.13,65.18,65.04,65.13,89456.0,56.3212,56.3644,56.2433,56.3212,89456.0
2020-12-07 12:10:00,65.13,65.16,65.03,65.06,145767.0,56.3212,56.3471,56.2347,56.2606,145767.0
2020-12-07 12:20:00,65.07,65.07,64.91,64.92,68588.0,56.2693,56.2693,56.1309,56.1396,68588.0
2020-12-07 12:30:00,64.92,65.0,64.9,64.93,57723.0,56.1396,56.2087,56.1223,56.1482,57723.0
2020-12-07 12:40:00,64.94,64.96,64.9,64.91,52970.0,56.1569,56.1742,56.1223,56.1309,52970.0
2020-12-07 12:50:00,64.91,64.92,64.74,64.75,334042.0,56.1309,56.1396,55.9839,55.9926,334042.0
2020-12-07 13:00:00,64.75,64.75,64.61,64.67,179465.0,55.9926,55.9926,55.8715,55.9234,179465.0
2020-12-07 13:10:00,64.67,64.67,64.47,64.48,186516.0,55.9234,55.9234,55.7504,55.7591,186516.0
2020-12-07 13:20:00,64.48,64.68,64.47,64.64,202338.0,55.7591,55.932,55.7504,55.8974,202338.0
2020-12-07 13:30:00,64.64,64.78,64.57,64.59,116064.0,55.8974,56.0185,55.8369,55.8542,116064.0
2020-12-07 13:40:00,64.58,64.58,64.33,64.39,110712.0,55.8456,55.8456,55.6294,55.6813,110712.0
2020-12-07 13:50:00,64.39,64.43,64.29,64.3,277759.0,55.6813,55.7158,55.5948,55.6034,277759.0
2020-12-07 14:00:00,64.3,64.34,64.21,64.29,197481.0,55.6034,55.638,55.5256,55.5948,197481.0
2020-12-07 14:10:00,64.29,64.33,64.18,64.25,362795.0,55.5948,55.6294,55.4997,55.5602,362795.0
2020-12-07 14:20:00,64.26,64.39,64.22,64.25,122480.0,55.5688,55.6813,55.5342,55.5602,122480.0
2020-12-07 14:30:00,64.26,64.29,64.22,64.24,112710.0,55.5688,55.5948,55.5342,55.5515,112710.0
2020-12-07 14:40:00,64.25,64.26,64.1,64.14,151026.0,55.5602,55.5688,55.4305,55.4651,151026.0
2020-12-07 14:50:00,64.14,64.16,64.04,64.06,149039.0,55.4651,55.4824,55.3786,55.3959,149039.0
2020-12-07 15:00:00,64.07,64.19,63.99,64.04,206689.0,55.4045,55.5083,55.3354,55.3786,206689.0
2020-12-07 15:10:00,64.03,64.11,63.99,64.02,461721.0,55.3699,55.4391,55.3354,55.3613,461721.0
2020-12-07 15:20:00,64.02,64.24,64.0,64.17,153620.0,55.3613,55.5515,55.344,55.491,153620.0
2020-12-07 15:30:00,64.17,64.28,64.15,64.15,161980.0,55.491,55.5861,55.4737,55.4737,161980.0
2020-12-07 15:40:00,64.16,64.16,63.88,63.95,416400.0,55.4824,55.4824,55.2402,55.3008,416400.0
2020-12-07 15:50:00,63.95,64.3,63.93,64.25,786266.0,55.3008,55.6034,55.2835,55.5602,786266.0
2020-12-08 09:30:00,63.47,63.99,63.41,63.99,375395.0,54.8857,55.3354,54.8338,55.3354,375395.0
2020-12-08 09:40:00,64.0,64.23,64.0,64.06,101342.0,55.344,55.5429,55.344,55.3959,101342.0
2020-12-08 09:50:00,64.07,64.17,63.98,64.01,133365.0,55.4045,55.491,55.3267,55.3526,133365.0
2020-12-08 10:00:00,64.01,64.04,63.73,63.88,115623.0,55.3526,55.3786,55.1105,55.2402,115623.0
2020-12-08 10:10:00,63.88,63.98,63.78,63.79,133448.0,55.2402,55.3267,55.1538,55.1624,133448.0
2020-12-08 10:20:00,63.8,63.82,63.62,63.82,158614.0,55.171,55.1883,55.0154,55.1883,158614.0
2020-12-08 10:30:00,63.81,63.92,63.77,63.83,103139.0,55.1797,55.2748,55.1451,55.197,103139.0
2020-12-08 10:40:00,63.83,64.0,63.81,63.96,72382.0,55.197,55.344,55.1797,55.3094,72382.0
2020-12-08 10:50:00,63.97,64.04,63.9,64.03,71822.0,55.3181,55.3786,55.2575,55.3699,71822.0
2020-12-08 11:00:00,64.03,64.16,64.02,64.09,107091.0,55.3699,55.4824,55.3613,55.4218,107091.0
2020-12-08 11:10:00,64.09,64.09,63.98,63.99,113912.0,55.4218,55.4218,55.3267,55.3354,113912.0
2020-12-08 11:20:00,63.99,64.1,63.96,64.03,79518.0,55.3354,55.4305,55.3094,55.3699,79518.0
2020-12-08 11:30:00,64.03,64.1,63.97,64.04,67206.0,55.3699,55.4305,55.3181,55.3786,67206.0
2020-12-08 11:40:00,64.04,64.05,63.95,64.03,46860.0,55.3786,55.3872,55.3008,55.3699,46860.0
2020-12-08 11:50:00,64.02,64.07,63.79,63.84,74670.0,55.3613,55.4045,55.1624,55.2056,74670.0
2020-12-08 12:00:00,63.84,63.85,63.74,63.76,49627.0,55.2056,55.2143,55.1192,55.1365,49627.0
2020-12-08 12:10:00,63.76,63.81,63.75,63.77,52826.0,55.1365,55.1797,55.1278,55.1451,52826.0
2020-12-08 12:20:00,63.77,63.94,63.76,63.89,57159.0,55.1451,55.2921,55.1365,55.2489,57159.0
2020-12-08 12:30:00,63.89,63.97,63.88,63.91,51122.0,55.2489,55.3181,55.2402,55.2662,51122.0
2020-12-08 12:40:00,63.91,64.07,63.9,64.03,50478.0,55.2662,55.4045,55.2575,55.3699,50478.0
2020-12-08 12:50:00,64.04,64.15,64.02,64.12,110853.0,55.3786,55.4737,55.3613,55.4478,110853.0
2020-12-08 13:00:00,64.12,64.15,64.06,64.11,84666.0,55.4478,55.4737,55.3959,55.4391,84666.0
2020-12-08 13:10:00,64.11,64.14,64.04,64.07,60309.0,55.4391,55.4651,55.3786,55.4045,60309.0
2020-12-08 13:20:00,64.08,64.14,64.05,64.11,62433.0,55.4132,55.4651,55.3872,55.4391,62433.0
2020-12-08 13:30:00,64.1,64.14,64.02,64.02,52148.0,55.4305,55.4651,55.3613,55.3613,52148.0
2020-12-08 13:40:00,64.01,64.15,63.97,64.14,60059.0,55.3526,55.4737,55.3181,55.4651,60059.0
2020-12-08 13:50:00,64.15,64.21,64.1,64.21,80525.0,55.4737,55.5256,55.4305,55.5256,80525.0
2020-12-08 14:00:00,64.2,64.21,64.11,64.2,41806.0,55.5169,55.5256,55.4391,55.5169,41806.0
2020-12-08 14:10:00,64.19,64.33,64.19,64.32,75251.0,55.5083,55.6294,55.5083,55.6207,75251.0
2020-12-08 14:20:00,64.32,64.38,64.24,64.27,131352.0,55.6207,55.6726,55.5515,55.5775,131352.0
2020-12-08 14:30:00,64.27,64.3,64.21,64.21,54193.0,55.5775,55.6034,55.5256,55.5256,54193.0
2020-12-08 14:40:00,64.22,64.23,64.13,64.14,52147.0,55.5342,55.5429,55.4564,55.4651,52147.0
2020-12-08 14:50:00,64.13,64.19,64.1,64.12,45064.0,55.4564,55.5083,55.4305,55.4478,45064.0
2020-12-08 15:00:00,64.11,64.13,64.0,64.02,119209.0,55.4391,55.4564,55.344,55.3613,119209.0
2020-12-08 15:10:00,64.01,64.02,63.78,63.82,157280.0,55.3526,55.3613,55.1538,55.1883,157280.0
2020-12-08 15:20:00,63.82,64.08,63.8,64.06,120109.0,55.1883,55.4132,55.171,55.3959,120109.0
2020-12-08 15:30:00,64.06,64.07,63.95,63.97,166327.0,55.3959,55.4045,55.3008,55.3181,166327.0
2020-12-08 15:40:00,63.96,64.03,63.93,63.95,174610.0,55.3094,55.3699,55.2835,55.3008,174610.0
2020-12-08 15:50:00,63.95,64.01,63.89,63.91,582817.0,55.3008,55.3526,55.2489,55.2662,582817.0
2020-12-09 09:30:00,64.7,64.77,64.51,64.76,439822.0,55.9493,56.0099,55.785,56.0012,439822.0
2020-12-09 09:40:00,64.76,65.0,64.71,64.83,324417.0,56.0012,56.2087,55.958,56.0617,324417.0
2020-12-09 09:50:00,64.82,65.24,64.76,65.2,212672.0,56.0531,56.4163,56.0012,56.3817,212672.0
2020-12-09 10:00:00,65.2,65.43,65.16,65.21,215185.0,56.3817,56.5806,56.3471,56.3903,215185.0
2020-12-09 10:10:00,65.22,65.27,64.9,65.09,237480.0,56.399,56.4422,56.1223,56.2866,237480.0
2020-12-09 10:20:00,65.08,65.22,65.02,65.1,180322.0,56.2779,56.399,56.226,56.2952,180322.0
2020-12-09 10:30:00,65.1,65.1,64.85,64.89,171699.0,56.2952,56.2952,56.079,56.1136,171699.0
2020-12-09 10:40:00,64.89,64.98,64.8,64.87,113032.0,56.1136,56.1915,56.0358,56.0963,113032.0
2020-12-09 10:50:00,64.88,64.92,64.73,64.75,110765.0,56.105,56.1396,55.9753,55.9926,110765.0
2020-12-09 11:00:00,64.74,64.81,64.58,64.77,173874.0,55.9839,56.0444,55.8456,56.0099,173874.0
2020-12-09 11:10:00,64.77,64.89,64.68,64.7,119437.0,56.0099,56.1136,55.932,55.9493,119437.0
2020-12-09 11:20:00,64.7,64.83,64.61,64.76,174830.0,55.9493,56.0617,55.8715,56.0012,174830.0
2020-12-09 11:30:00,64.76,64.8,64.62,64.71,121017.0,56.0012,56.0358,55.8801,55.958,121017.0
2020-12-09 11:40:00,64.72,64.82,64.6,64.64,90197.0,55.9666,56.0531,55.8628,55.8974,90197.0
2020-12-09 11:50:00,64.63,64.77,64.56,64.74,79689.0,55.8888,56.0099,55.8283,55.9839,79689.0
2020-12-09 12:00:00,64.73,64.82,64.67,64.8,105393.0,55.9753,56.0531,55.9234,56.0358,105393.0
2020-12-09 12:10:00,64.8,64.8,64.69,64.7,82652.0,56.0358,56.0358,55.9407,55.9493,82652.0
2020-12-09 12:20:00,64.7,64.92,64.7,64.78,173877.0,55.9493,56.1396,55.9493,56.0185,173877.0
2020-12-09 12:30:00,64.77,64.83,64.68,64.75,130385.0,56.0099,56.0617,55.932,55.9926,130385.0
2020-12-09 12:40:00,64.76,64.8,64.57,64.61,97010.0,56.0012,56.0358,55.8369,55.8715,97010.0
2020-12-09 12:50:00,64.6,64.82,64.53,64.77,151781.0,55.8628,56.0531,55.8023,56.0099,151781.0
2020-12-09 13:00:00,64.75,64.78,64.58,64.75,88638.0,55.9926,56.0185,55.8456,55.9926,88638.0
2020-12-09 13:10:00,64.74,64.8,64.59,64.63,128585.0,55.9839,56.0358,55.8542,55.8888,128585.0
2020-12-09 13:20:00,64.63,64.64,64.48,64.57,226877.0,55.8888,55.8974,55.7591,55.8369,226877.0
2020-12-09 13:30:00,64.56,64.56,64.33,64.46,119983.0,55.8283,55.8283,55.6294,55.7418,119983.0
2020-12-09 13:40:00,64.46,64.56,64.41,64.47,98342.0,55.7418,55.8283,55.6985,55.7504,98342.0
2020-12-09 13:50:00,64.48,64.5,64.1,64.17,148322.0,55.7591,55.7764,55.4305,55.491,148322.0
2020-12-09 14:00:00,64.17,64.5,64.17,64.43,149524.0,55.491,55.7764,55.491,55.7158,149524.0
2020-12-09 14:10:00,64.42,64.47,64.28,64.46,106818.0,55.7072,55.7504,55.5861,55.7418,106818.0
2020-12-09 14:20:00,64.45,64.63,64.42,64.6,101914.0,55.7331,55.8888,55.7072,55.8628,101914.0
2020-12-09 14:30:00,64.6,64.6,64.42,64.46,109749.0,55.8628,55.8628,55.7072,55.7418,109749.0
2020-12-09 14:40:00,64.47,64.65,64.42,64.57,94937.0,55.7504,55.9061,55.7072,55.8369,94937.0
2020-12-09 14:50:00,64.58,64.65,64.43,64.62,137819.0,55.8456,55.9061,55.7158,55.8801,137819.0
2020-12-09 15:00:00,64.62,64.66,64.46,64.51,202809.0,55.8801,55.9147,55.7418,55.785,202809.0
2020-12-09 15:10:00,64.51,64.52,64.32,64.34,332405.0,55.785,55.7937,55.6207,55.638,332405.0
2020-12-09 15:20:00,64.35,64.4,64.23,64.34,181992.0,55.6467,55.6899,55.5429,55.638,181992.0
2020-12-09 15:30:00,64.33,64.52,64.25,64.31,333028.0,55.6294,55.7937,55.5602,55.6121,333028.0
2020-12-09 15:40:00,64.31,64.52,64.3,64.37,267199.0,55.6121,55.7937,55.6034,55.664,267199.0
2020-12-09 15:50:00,64.38,64.67,64.36,64.37,1083218.0,55.6726,55.9234,55.6553,55.664,1083218.0
2020-12-10 09:30:00,63.59,63.95,63.33,63.94,289918.0,54.9895,55.3008,54.7646,55.2921,289918.0
2020-12-10 09:40:00,63.94,64.14,63.71,63.76,168130.0,55.2921,55.4651,55.0932,55.1365,168130.0
2020-12-10 09:50:00,63.76,64.04,63.76,64.01,177537.0,55.1365,55.3786,55.1365,55.3526,177537.0
2020-12-10 10:00:00,64.02,64.21,63.94,63.94,136638.0,55.3613,55.5256,55.2921,55.2921,136638.0
2020-12-10 10:10:00,63.95,63.99,63.72,63.78,82275.0,55.3008,55.3354,55.1019,55.1538,82275.0
2020-12-10 10:20:00,63.78,63.91,63.74,63.77,92400.0,55.1538,55.2662,55.1192,55.1451,92400.0
2020-12-10 10:30:00,63.78,63.93,63.71,63.92,114598.0,55.1538,55.2835,55.0932,55.2748,114598.0
2020-12-10 10:40:00,63.93,63.97,63.82,63.86,85207.0,55.2835,55.3181,55.1883,55.2229,85207.0
2020-12-10 10:50:00,63.85,64.1,63.85,64.08,96170.0,55.2143,55.4305,55.2143,55.4132,96170.0
2020-12-10 11:00:00,64.08,64.19,64.06,64.14,118484.0,55.4132,55.5083,55.3959,55.4651,118484.0
2020-12-10 11:10:00,64.14,64.15,64.03,64.15,120646.0,55.4651,55.4737,55.3699,55.4737,120646.0
2020-12-10 11:20:00,64.16,64.21,64.05,64.07,113789.0,55.4824,55.5256,55.3872,55.4045,113789.0
2020-12-10 11:30:00,64.07,64.08,63.87,63.87,134998.0,55.4045,55.4132,55.2316,55.2316,134998.0
2020-12-10 11:40:00,63.88,63.89,63.74,63.85,209117.0,55.2402,55.2489,55.1192,55.2143,209117.0
2020-12-10 11:50:00,63.85,63.91,63.74,63.89,136497.0,55.2143,55.2662,55.1192,55.2489,136497.0
2020-12-10 12:00:00,63.88,64.06,63.86,64.05,162502.0,55.2402,55.3959,55.2229,55.3872,162502.0
2020-12-10 12:10:00,64.04,64.15,64.02,64.14,78714.0,55.3786,55.4737,55.3613,55.4651,78714.0
2020-12-10 12:20:00,64.15,64.19,64.1,64.14,127688.0,55.4737,55.5083,55.4305,55.4651,127688.0
2020-12-10 12:30:00,64.15,64.22,64.14,64.17,50204.0,55.4737,55.5342,55.4651,55.491,50204.0
2020-12-10 12:40:00,64.19,64.26,64.16,64.19,91315.0,55.5083,55.5688,55.4824,55.5083,91315.0
2020-12-10 12:50:00,64.19,64.23,64.03,64.08,131028.0,55.5083,55.5429,55.3699,55.4132,131028.0
2020-12-10 13:00:00,64.06,64.09,63.96,64.07,59771.0,55.3959,55.4218,55.3094,55.4045,59771.0
2020-12-10 13:10:00,64.06,64.21,64.05,64.08,67110.0,55.3959,55.5256,55.3872,55.4132,67110.0
2020-12-10 13:20:00,64.07,64.17,64.01,64.04,57657.0,55.4045,55.491,55.3526,55.3786,57657.0
2020-12-10 13:30:00,64.04,64.05,63.88,64.0,82903.0,55.3786,55.3872,55.2402,55.344,82903.0
2020-12-10 13:40:00,63.99,64.0,63.9,63.96,102642.0,55.3354,55.344,55.2575,55.3094,102642.0
2020-12-10 13:50:00,63.96,64.01,63.93,63.97,106240.0,55.3094,55.3526,55.2835,55.3181,106240.0
2020-12-10 14:00:00,63.97,64.01,63.93,63.93,90524.0,55.3181,55.3526,55.2835,55.2835,90524.0
2020-12-10 14:10:00,63.93,63.93,63.78,63.82,89190.0,55.2835,55.2835,55.1538,55.1883,89190.0
2020-12-10 14:20:00,63.83,63.83,63.68,63.78,68934.0,55.197,55.197,55.0673,55.1538,68934.0
2020-12-10 14:30:00,63.78,64.02,63.75,64.02,84600.0,55.1538,55.3613,55.1278,55.3613,84600.0
2020-12-10 14:40:00,64.01,64.07,63.96,64.07,183543.0,55.3526,55.4045,55.3094,55.4045,183543.0
2020-12-10 14:50:00,64.07,64.09,63.97,64.04,198498.0,55.4045,55.4218,55.3181,55.3786,198498.0
2020-12-10 15:00:00,64.04,64.17,64.03,64.14,123003.0,55.3786,55.491,55.3699,55.4651,123003.0
2020-12-10 15:10:00,64.14,64.29,64.1,64.28,152988.0,55.4651,55.5948,55.4305,55.5861,152988.0
2020-12-10 15:20:00,64.26,64.37,64.25,64.37,158168.0,55.5688,55.664,55.5602,55.664,158168.0
2020-12-10 15:30:00,64.37,64.47,64.26,64.33,196979.0,55.664,55.7504,55.5688,55.6294,196979.0
2020-12-10 15:40:00,64.33,64.54,64.32,64.4,249766.0,55.6294,55.811,55.6207,55.6899,249766.0
2020-12-10 15:50:00,64.39,64.55,64.39,64.44,761685.0,55.6813,55.8196,55.6813,55.7245,761685.0
2020-12-11 09:30:00,63.45,63.72,63.38,63.58,248060.0,54.8684,55.1019,54.8079,54.9808,248060.0
2020-12-11 09:40:00,63.58,63.63,63.26,63.36,209993.0,54.9808,55.024,54.7041,54.7906,209993.0
2020-12-11 09:50:00,63.35,63.48,63.21,63.3,161399.0,54.7819,54.8943,54.6608,54.7387,161399.0
2020-12-11 10:00:00,63.24,63.56,63.23,63.31,129732.0,54.6868,54.9635,54.6781,54.7473,129732.0
2020-12-11 10:10:00,63.31,63.45,63.18,63.42,136347.0,54.7473,54.8684,54.6349,54.8424,136347.0
2020-12-11 10:20:00,63.41,63.44,63.33,63.36,99126.0,54.8338,54.8597,54.7646,54.7906,99126.0
2020-12-11 10:30:00,63.37,63.39,63.22,63.25,140550.0,54.7992,54.8165,54.6695,54.6954,140550.0
2020-12-11 10:40:00,63.25,63.33,63.15,63.15,103972.0,54.6954,54.7646,54.609,54.609,103972.0
2020-12-11 10:50:00,63.14,63.14,62.94,62.95,366158.0,54.6003,54.6003,54.4274,54.436,366158.0
2020-12-11 11:00:00,62.95,63.19,62.93,63.13,140427.0,54.436,54.6436,54.4187,54.5917,140427.0
2020-12-11 11:10:00,63.14,63.27,63.12,63.26,92143.0,54.6003,54.7127,54.583,54.7041,92143.0
2020-12-11 11:20:00,63.26,63.29,63.07,63.11,89535.0,54.7041,54.73,54.5398,54.5744,89535.0
2020-12-11 11:30:00,63.11,63.19,63.0,63.05,83162.0,54.5744,54.6436,54.4792,54.5225,83162.0
2020-12-11 11:40:00,63.05,63.13,63.01,63.13,116270.0,54.5225,54.5917,54.4879,54.5917,116270.0
2020-12-11 11:50:00,63.12,63.13,62.93,62.97,204906.0,54.583,54.5917,54.4187,54.4533,204906.0
2020-12-11 12:00:00,62.98,63.0,62.9,62.95,96449.0,54.462,54.4792,54.3928,54.436,96449.0
2020-12-11 12:10:00,62.96,62.96,62.72,62.73,166980.0,54.4447,54.4447,54.2371,54.2458,166980.0
2020-12-11 12:20:00,62.72,62.88,62.7,62.87,121496.0,54.2371,54.3755,54.2198,54.3668,121496.0
2020-12-11 12:30:00,62.87,62.89,62.78,62.8,85048.0,54.3668,54.3841,54.289,54.3063,85048.0
2020-12-11 12:40:00,62.81,62.94,62.75,62.93,147655.0,54.3149,54.4274,54.2631,54.4187,147655.0
2020-12-11 12:50:00,62.93,62.97,62.86,62.94,110990.0,54.4187,54.4533,54.3582,54.4274,110990.0
2020-12-11 13:00:00,62.94,62.94,62.84,62.86,85171.0,54.4274,54.4274,54.3409,54.3582,85171.0
2020-12-11 13:10:00,62.87,62.96,62.83,62.83,102687.0,54.3668,54.4447,54.3322,54.3322,102687.0
2020-12-11 13:20:00,62.83,62.93,62.8,62.92,108168.0,54.3322,54.4187,54.3063,54.4101,108168.0
2020-12-11 13:30:00,62.91,63.08,62.91,63.01,143207.0,54.4014,54.5484,54.4014,54.4879,143207.0
2020-12-11 13:40:00,63.0,63.12,62.99,63.1,93620.0,54.4792,54.583,54.4706,54.5657,93620.0
2020-12-11 13:50:00,63.09,63.39,63.06,63.38,182487.0,54.5571,54.8165,54.5311,54.8079,182487.0
2020-12-11 14:00:00,63.38,63.38,63.14,63.19,201666.0,54.8079,54.8079,54.6003,54.6436,201666.0
2020-12-11 14:10:00,63.19,63.4,63.17,63.37,132434.0,54.6436,54.8251,54.6263,54.7992,132434.0
2020-12-11 14:20:00,63.36,63.45,63.22,63.33,164713.0,54.7906,54.8684,54.6695,54.7646,164713.0
2020-12-11 14:30:00,63.34,63.4,63.26,63.29,137890.0,54.7733,54.8251,54.7041,54.73,137890.0
2020-12-11 14:40:00,63.29,63.37,63.21,63.28,111656.0,54.73,54.7992,54.6608,54.7214,111656.0
2020-12-11 14:50:00,63.28,63.31,63.18,63.19,184412.0,54.7214,54.7473,54.6349,54.6436,184412.0
2020-12-11 15:00:00,63.2,63.21,63.12,63.14,140584.0,54.6522,54.6608,54.583,54.6003,140584.0
2020-12-11 15:10:00,63.14,63.36,63.12,63.33,217784.0,54.6003,54.7906,54.583,54.7646,217784.0
2020-12-11 15:20:00,63.34,63.37,63.22,63.26,132351.0,54.7733,54.7992,54.6695,54.7041,132351.0
2020-12-11 15:30:00,63.27,63.3,63.22,63.24,177335.0,54.7127,54.7387,54.6695,54.6868,177335.0
2020-12-11 15:40:00,63.25,63.36,63.23,63.25,215780.0,54.6954,54.7906,54.6781,54.6954,215780.0
2020-12-11 15:50:00,63.25,63.35,63.09,63.33,858382.0,54.6954,54.7819,54.5571,54.7646,858382.0
2020-12-14 09:30:00,64.25,64.3,63.78,63.89,275801.0,55.5602,55.6034,55.1538,55.2489,275801.0
2020-12-14 09:40:00,63.89,63.89,63.48,63.59,142838.0,55.2489,55.2489,54.8943,54.9895,142838.0
2020-12-14 09:50:00,63.59,63.62,63.33,63.56,114162.0,54.9895,55.0154,54.7646,54.9635,114162.0
2020-12-14 10:00:00,63.55,63.6,63.39,63.45,94882.0,54.9549,54.9981,54.8165,54.8684,94882.0
2020-12-14 10:10:00,63.43,63.55,63.38,63.43,117589.0,54.8511,54.9549,54.8079,54.8511,117589.0
2020-12-14 10:20:00,63.41,63.42,63.22,63.28,170289.0,54.8338,54.8424,54.6695,54.7214,170289.0
2020-12-14 10:30:00,63.27,63.31,63.07,63.11,136488.0,54.7127,54.7473,54.5398,54.5744,136488.0
2020-12-14 10:40:00,63.11,63.15,62.77,62.8,218632.0,54.5744,54.609,54.2804,54.3063,218632.0
2020-12-14 10:50:00,62.8,62.81,62.58,62.61,317249.0,54.3063,54.3149,54.1161,54.142,317249.0
2020-12-14 11:00:00,62.62,62.69,62.54,62.54,135115.0,54.1506,54.2112,54.0815,54.0815,135115.0
2020-12-14 11:10:00,62.55,62.77,62.55,62.73,126636.0,54.0901,54.2804,54.0901,54.2458,126636.0
2020-12-14 11:20:00,62.73,62.77,62.55,62.57,98070.0,54.2458,54.2804,54.0901,54.1074,98070.0
2020-12-14 11:30:00,62.57,62.73,62.48,62.65,209981.0,54.1074,54.2458,54.0296,54.1766,209981.0
2020-12-14 11:40:00,62.65,62.75,62.61,62.69,80768.0,54.1766,54.2631,54.142,54.2112,80768.0
2020-12-14 11:50:00,62.68,62.72,62.6,62.62,88911.0,54.2025,54.2371,54.1333,54.1506,88911.0
2020-12-14 12:00:00,62.63,62.73,62.62,62.69,115414.0,54.1593,54.2458,54.1506,54.2112,115414.0
2020-12-14 12:10:00,62.69,62.78,62.57,62.59,128104.0,54.2112,54.289,54.1074,54.1247,128104.0
2020-12-14 12:20:00,62.59,62.7,62.52,62.7,130300.0,54.1247,54.2198,54.0642,54.2198,130300.0
2020-12-14 12:30:00,62.69,62.72,62.58,62.61,65500.0,54.2112,54.2371,54.1161,54.142,65500.0
2020-12-14 12:40:00,62.62,62.62,62.37,62.39,106968.0,54.1506,54.1506,53.9345,53.9518,106968.0
2020-12-14 12:50:00,62.38,62.54,62.38,62.52,95903.0,53.9431,54.0815,53.9431,54.0642,95903.0
2020-12-14 13:00:00,62.54,62.63,62.48,62.51,92958.0,54.0815,54.1593,54.0296,54.0555,92958.0
2020-12-14 13:10:00,62.5,62.63,62.46,62.62,78596.0,54.0469,54.1593,54.0123,54.1506,78596.0
2020-12-14 13:20:00,62.61,62.74,62.6,62.7,145804.0,54.142,54.2544,54.1333,54.2198,145804.0
2020-12-14 13:30:00,62.7,62.79,62.66,62.73,243628.0,54.2198,54.2977,54.1852,54.2458,243628.0
2020-12-14 13:40:00,62.73,62.73,62.43,62.46,124302.0,54.2458,54.2458,53.9863,54.0123,124302.0
2020-12-14 13:50:00,62.47,62.58,62.44,62.47,78497.0,54.0209,54.1161,53.995,54.0209,78497.0
2020-12-14 14:00:00,62.48,62.55,62.43,62.5,66312.0,54.0296,54.0901,53.9863,54.0469,66312.0
2020-12-14 14:10:00,62.51,62.53,62.4,62.51,66402.0,54.0555,54.0728,53.9604,54.0555,66402.0
2020-12-14 14:20:00,62.52,62.52,62.39,62.43,85475.0,54.0642,54.0642,53.9518,53.9863,85475.0
2020-12-14 14:30:00,62.43,62.44,62.27,62.33,125558.0,53.9863,53.995,53.848,53.8999,125558.0
2020-12-14 14:40:00,62.34,62.35,62.24,62.32,134790.0,53.9085,53.9172,53.822,53.8912,134790.0
2020-12-14 14:50:00,62.32,62.48,62.29,62.43,131246.0,53.8912,54.0296,53.8653,53.9863,131246.0
2020-12-14 15:00:00,62.42,62.43,62.32,62.37,97789.0,53.9777,53.9863,53.8912,53.9345,97789.0
2020-12-14 15:10:00,62.37,62.42,62.27,62.3,198353.0,53.9345,53.9777,53.848,53.8739,198353.0
2020-12-14 15:20:00,62.31,62.41,62.25,62.26,204084.0,53.8826,53.969,53.8307,53.8393,204084.0
2020-12-14 15:30:00,62.27,62.28,62.09,62.09,290948.0,53.848,53.8566,53.6923,53.6923,290948.0
2020-12-14 15:40:00,62.09,62.16,62.02,62.16,450050.0,53.6923,53.7529,53.6318,53.7529,450050.0
2020-12-14 15:50:00,62.15,62.24,61.86,61.88,1232532.0,53.7442,53.822,53.4934,53.5107,1232532.0
2020-12-15 09:30:00,62.49,62.76,62.28,62.41,304050.0,54.0382,54.2717,53.8566,53.969,304050.0
2020-12-15 09:40:00,62.4,62.64,62.19,62.24,126302.0,53.9604,54.1679,53.7788,53.822,126302.0
2020-12-15 09:50:00,62.24,62.41,62.2,62.26,134087.0,53.822,53.969,53.7874,53.8393,134087.0
2020-12-15 10:00:00,62.26,62.44,62.21,62.35,137936.0,53.8393,53.995,53.7961,53.9172,137936.0
2020-12-15 10:10:00,62.35,62.43,62.33,62.35,97693.0,53.9172,53.9863,53.8999,53.9172,97693.0
2020-12-15 10:20:00,62.34,62.34,62.18,62.28,92411.0,53.9085,53.9085,53.7702,53.8566,92411.0
2020-12-15 10:30:00,62.29,62.48,62.16,62.19,132754.0,53.8653,54.0296,53.7529,53.7788,132754.0
2020-12-15 10:40:00,62.19,62.59,62.19,62.57,116996.0,53.7788,54.1247,53.7788,54.1074,116996.0
2020-12-15 10:50:00,62.58,62.82,62.55,62.79,118692.0,54.1161,54.3236,54.0901,54.2977,118692.0
2020-12-15 11:00:00,62.78,62.85,62.52,62.68,114080.0,54.289,54.3495,54.0642,54.2025,114080.0
2020-12-15 11:10:00,62.69,62.97,62.69,62.92,246518.0,54.2112,54.4533,54.2112,54.4101,246518.0
2020-12-15 11:20:00,62.91,63.09,62.84,63.04,136149.0,54.4014,54.5571,54.3409,54.5138,136149.0
2020-12-15 11:30:00,63.04,63.06,62.94,63.03,79368.0,54.5138,54.5311,54.4274,54.5052,79368.0
2020-12-15 11:40:00,63.03,63.16,63.02,63.11,116154.0,54.5052,54.6176,54.4965,54.5744,116154.0
2020-12-15 11:50:00,63.11,63.23,63.08,63.23,173510.0,54.5744,54.6781,54.5484,54.6781,173510.0
2020-12-15 12:00:00,63.23,63.31,63.2,63.25,192732.0,54.6781,54.7473,54.6522,54.6954,192732.0
2020-12-15 12:10:00,63.25,63.39,63.23,63.33,122500.0,54.6954,54.8165,54.6781,54.7646,122500.0
2020-12-15 12:20:00,63.32,63.42,63.31,63.36,159028.0,54.756,54.8424,54.7473,54.7906,159028.0
2020-12-15 12:30:00,63.36,63.47,63.34,63.45,102834.0,54.7906,54.8857,54.7733,54.8684,102834.0
2020-12-15 12:40:00,63.46,63.7,63.46,63.68,193154.0,54.877,55.0846,54.877,55.0673,193154.0
2020-12-15 12:50:00,63.68,63.75,63.62,63.72,132265.0,55.0673,55.1278,55.0154,55.1019,132265.0
2020-12-15 13:00:00,63.72,63.83,63.68,63.8,174155.0,55.1019,55.197,55.0673,55.171,174155.0
2020-12-15 13:10:00,63.81,63.82,63.72,63.78,71739.0,55.1797,55.1883,55.1019,55.1538,71739.0
2020-12-15 13:20:00,63.79,63.79,63.65,63.67,91777.0,55.1624,55.1624,55.0413,55.0586,91777.0
2020-12-15 13:30:00,63.67,63.85,63.62,63.85,103748.0,55.0586,55.2143,55.0154,55.2143,103748.0
2020-12-15 13:40:00,63.85,63.95,63.79,63.8,199830.0,55.2143,55.3008,55.1624,55.171,199830.0
2020-12-15 13:50:00,63.79,63.91,63.76,63.9,82610.0,55.1624,55.2662,55.1365,55.2575,82610.0
2020-12-15 14:00:00,63.9,63.91,63.72,63.73,146053.0,55.2575,55.2662,55.1019,55.1105,146053.0
2020-12-15 14:10:00,63.73,63.76,63.65,63.67,123519.0,55.1105,55.1365,55.0413,55.0586,123519.0
2020-12-15 14:20:00,63.66,63.83,63.66,63.81,240205.0,55.05,55.197,55.05,55.1797,240205.0
2020-12-15 14:30:00,63.82,63.91,63.8,63.9,111217.0,55.1883,55.2662,55.171,55.2575,111217.0
2020-12-15 14:40:00,63.9,63.94,63.88,63.91,110022.0,55.2575,55.2921,55.2402,55.2662,110022.0
2020-12-15 14:50:00,63.91,63.97,63.85,63.94,179340.0,55.2662,55.3181,55.2143,55.2921,179340.0
2020-12-15 15:00:00,63.95,64.03,63.88,63.99,146032.0,55.3008,55.3699,55.2402,55.3354,146032.0
2020-12-15 15:10:00,63.99,64.02,63.91,63.94,102933.0,55.3354,55.3613,55.2662,55.2921,102933.0
2020-12-15 15:20:00,63.93,63.96,63.79,63.81,276315.0,55.2835,55.3094,55.1624,55.1797,276315.0
2020-12-15 15:30:00,63.81,63.85,63.72,63.8,202362.0,55.1797,55.2143,55.1019,55.171,202362.0
2020-12-15 15:40:00,63.79,63.94,63.76,63.9,292927.0,55.1624,55.2921,55.1365,55.2575,292927.0
2020-12-15 15:50:00,63.9,63.98,63.82,63.96,1050696.0,55.2575,55.3267,55.1883,55.3094,1050696.0
2020-12-16 09:30:00,63.76,63.97,63.59,63.86,365556.0,55.1365,55.3181,54.9895,55.2229,365556.0
2020-12-16 09:40:00,63.88,63.9,63.7,63.83,148642.0,55.2402,55.2575,55.0846,55.197,148642.0
2020-12-16 09:50:00,63.82,64.25,63.8,64.2,181167.0,55.1883,55.5602,55.171,55.5169,181167.0
2020-12-16 10:00:00,64.2,64.29,64.0,64.17,213666.0,55.5169,55.5948,55.344,55.491,213666.0
2020-12-16 10:10:00,64.16,64.27,64.1,64.22,158621.0,55.4824,55.5775,55.4305,55.5342,158621.0
2020-12-16 10:20:00,64.22,64.24,64.06,64.18,173260.0,55.5342,55.5515,55.3959,55.4997,173260.0
2020-12-16 10:30:00,64.16,64.16,63.86,63.89,93749.0,55.4824,55.4824,55.2229,55.2489,93749.0
2020-12-16 10:40:00,63.9,63.94,63.77,63.93,135664.0,55.2575,55.2921,55.1451,55.2835,135664.0
2020-12-16 10:50:00,63.93,63.96,63.82,63.83,201282.0,55.2835,55.3094,55.1883,55.197,201282.0
2020-12-16 11:00:00,63.83,63.91,63.82,63.89,373517.0,55.197,55.2662,55.1883,55.2489,373517.0
2020-12-16 11:10:00,63.89,63.94,63.8,63.93,90789.0,55.2489,55.2921,55.171,55.2835,90789.0
2020-12-16 11:20:00,63.94,63.99,63.92,63.96,55052.0,55.2921,55.3354,55.2748,55.3094,55052.0
2020-12-16 11:30:00,63.96,64.06,63.92,64.06,71225.0,55.3094,55.3959,55.2748,55.3959,71225.0
2020-12-16 11:40:00,64.06,64.1,63.99,64.06,223678.0,55.3959,55.4305,55.3354,55.3959,223678.0
2020-12-16 11:50:00,64.07,64.1,64.0,64.02,84306.0,55.4045,55.4305,55.344,55.3613,84306.0
2020-12-16 12:00:00,64.01,64.06,63.89,63.9,216319.0,55.3526,55.3959,55.2489,55.2575,216319.0
2020-12-16 12:10:00,63.9,63.94,63.87,63.94,64327.0,55.2575,55.2921,55.2316,55.2921,64327.0
2020-12-16 12:20:00,63.94,64.06,63.93,64.02,101039.0,55.2921,55.3959,55.2835,55.3613,101039.0
2020-12-16 12:30:00,64.02,64.09,63.97,64.01,95231.0,55.3613,55.4218,55.3181,55.3526,95231.0
2020-12-16 12:40:00,64.01,64.1,63.99,64.02,101149.0,55.3526,55.4305,55.3354,55.3613,101149.0
2020-12-16 12:50:00,64.03,64.1,63.98,64.06,54886.0,55.3699,55.4305,55.3267,55.3959,54886.0
2020-12-16 13:00:00,64.07,64.08,64.03,64.05,76230.0,55.4045,55.4132,55.3699,55.3872,76230.0
2020-12-16 13:10:00,64.05,64.08,64.02,64.08,117426.0,55.3872,55.4132,55.3613,55.4132,117426.0
2020-12-16 13:20:00,64.08,64.1,63.98,64.01,59550.0,55.4132,55.4305,55.3267,55.3526,59550.0
2020-12-16 13:30:00,64.01,64.03,63.98,64.03,77053.0,55.3526,55.3699,55.3267,55.3699,77053.0
2020-12-16 13:40:00,64.03,64.03,63.98,64.02,70874.0,55.3699,55.3699,55.3267,55.3613,70874.0
2020-12-16 13:50:00,64.01,64.03,63.89,63.94,78533.0,55.3526,55.3699,55.2489,55.2921,78533.0
2020-12-16 14:00:00,63.94,64.17,63.88,63.92,142169.0,55.2921,55.491,55.2402,55.2748,142169.0
2020-12-16 14:10:00,63.93,63.99,63.88,63.97,98530.0,55.2835,55.3354,55.2402,55.3181,98530.0
2020-12-16 14:20:00,63.97,64.07,63.94,63.94,106678.0,55.3181,55.4045,55.2921,55.2921,106678.0
2020-12-16 14:30:00,63.95,64.13,63.94,64.12,124220.0,55.3008,55.4564,55.2921,55.4478,124220.0
2020-12-16 14:40:00,64.13,64.16,64.06,64.1,85747.0,55.4564,55.4824,55.3959,55.4305,85747.0
2020-12-16 14:50:00,64.1,64.19,64.08,64.19,109244.0,55.4305,55.5083,55.4132,55.5083,109244.0
2020-12-16 15:00:00,64.18,64.19,63.99,64.06,120633.0,55.4997,55.5083,55.3354,55.3959,120633.0
2020-12-16 15:10:00,64.06,64.2,64.05,64.17,119029.0,55.3959,55.5169,55.3872,55.491,119029.0
2020-12-16 15:20:00,64.17,64.28,64.16,64.2,168938.0,55.491,55.5861,55.4824,55.5169,168938.0
2020-12-16 15:30:00,64.21,64.37,64.13,64.26,221105.0,55.5256,55.664,55.4564,55.5688,221105.0
2020-12-16 15:40:00,64.26,64.33,64.21,64.27,201776.0,55.5688,55.6294,55.5256,55.5775,201776.0
2020-12-16 15:50:00,64.26,64.33,64.15,64.23,586040.0,55.5688,55.6294,55.4737,55.5429,586040.0
2020-12-17 09:30:00,64.41,64.5,64.16,64.19,181480.0,55.6985,55.7764,55.4824,55.5083,181480.0
2020-12-17 09:40:00,64.2,64.34,64.07,64.34,177532.0,55.5169,55.638,55.4045,55.638,177532.0
2020-12-17 09:50:00,64.35,64.35,64.17,64.23,122591.0,55.6467,55.6467,55.491,55.5429,122591.0
2020-12-17 10:00:00,64.23,64.4,64.2,64.39,88641.0,55.5429,55.6899,55.5169,55.6813,88641.0
2020-12-17 10:10:00,64.39,64.64,64.38,64.5,108966.0,55.6813,55.8974,55.6726,55.7764,108966.0
2020-12-17 10:20:00,64.51,64.63,64.37,64.59,104405.0,55.785,55.8888,55.664,55.8542,104405.0
2020-12-17 10:30:00,64.58,64.71,64.5,64.51,99098.0,55.8456,55.958,55.7764,55.785,99098.0
2020-12-17 10:40:00,64.51,64.52,64.36,64.5,90544.0,55.785,55.7937,55.6553,55.7764,90544.0
2020-12-17 10:50:00,64.5,64.59,64.37,64.59,90077.0,55.7764,55.8542,55.664,55.8542,90077.0
2020-12-17 11:00:00,64.58,64.65,64.55,64.62,90986.0,55.8456,55.9061,55.8196,55.8801,90986.0
2020-12-17 11:10:00,64.63,64.75,64.62,64.7,71935.0,55.8888,55.9926,55.8801,55.9493,71935.0
2020-12-17 11:20:00,64.7,64.71,64.59,64.65,58723.0,55.9493,55.958,55.8542,55.9061,58723.0
2020-12-17 11:30:00,64.65,64.66,64.55,64.6,69196.0,55.9061,55.9147,55.8196,55.8628,69196.0
2020-12-17 11:40:00,64.61,64.65,64.56,64.6,68283.0,55.8715,55.9061,55.8283,55.8628,68283.0
2020-12-17 11:50:00,64.6,64.65,64.49,64.59,99769.0,55.8628,55.9061,55.7677,55.8542,99769.0
2020-12-17 12:00:00,64.59,64.63,64.49,64.56,84280.0,55.8542,55.8888,55.7677,55.8283,84280.0
2020-12-17 12:10:00,64.55,64.57,64.37,64.44,70040.0,55.8196,55.8369,55.664,55.7245,70040.0
2020-12-17 12:20:00,64.44,64.47,64.41,64.43,91644.0,55.7245,55.7504,55.6985,55.7158,91644.0
2020-12-17 12:30:00,64.43,64.63,64.42,64.63,91046.0,55.7158,55.8888,55.7072,55.8888,91046.0
2020-12-17 12:40:00,64.63,64.65,64.5,64.5,49038.0,55.8888,55.9061,55.7764,55.7764,49038.0
2020-12-17 12:50:00,64.49,64.49,64.42,64.45,71922.0,55.7677,55.7677,55.7072,55.7331,71922.0
2020-12-17 13:00:00,64.45,64.57,64.44,64.53,128174.0,55.7331,55.8369,55.7245,55.8023,128174.0
2020-12-17 13:10:00,64.53,64.63,64.45,64.5,101578.0,55.8023,55.8888,55.7331,55.7764,101578.0
2020-12-17 13:20:00,64.5,64.6,64.5,64.58,42895.0,55.7764,55.8628,55.7764,55.8456,42895.0
2020-12-17 13:30:00,64.58,64.6,64.54,64.54,75293.0,55.8456,55.8628,55.811,55.811,75293.0
2020-12-17 13:40:00,64.54,64.54,64.45,64.49,116131.0,55.811,55.811,55.7331,55.7677,116131.0
2020-12-17 13:50:00,64.49,64.66,64.49,64.62,109603.0,55.7677,55.9147,55.7677,55.8801,109603.0
2020-12-17 14:00:00,64.62,64.67,64.59,64.66,54307.0,55.8801,55.9234,55.8542,55.9147,54307.0
2020-12-17 14:10:00,64.65,64.67,64.57,64.64,62877.0,55.9061,55.9234,55.8369,55.8974,62877.0
2020-12-17 14:20:00,64.64,64.68,64.61,64.63,82454.0,55.8974,55.932,55.8715,55.8888,82454.0
2020-12-17 14:30:00,64.63,64.66,64.6,64.61,108714.0,55.8888,55.9147,55.8628,55.8715,108714.0
2020-12-17 14:40:00,64.61,64.65,64.54,64.54,67987.0,55.8715,55.9061,55.811,55.811,67987.0
2020-12-17 14:50:00,64.54,64.6,64.52,64.57,92102.0,55.811,55.8628,55.7937,55.8369,92102.0
2020-12-17 15:00:00,64.58,64.63,64.57,64.59,89496.0,55.8456,55.8888,55.8369,55.8542,89496.0
2020-12-17 15:10:00,64.59,64.6,64.54,64.57,123077.0,55.8542,55.8628,55.811,55.8369,123077.0
2020-12-17 15:20:00,64.58,64.68,64.54,64.64,130591.0,55.8456,55.932,55.811,55.8974,130591.0
2020-12-17 15:30:00,64.64,64.68,64.51,64.62,187929.0,55.8974,55.932,55.785,55.8801,187929.0
2020-12-17 15:40:00,64.61,64.62,64.5,64.51,225677.0,55.8715,55.8801,55.7764,55.785,225677.0
2020-12-17 15:50:00,64.5,64.71,64.5,64.68,498484.0,55.7764,55.958,55.7764,55.932,498484.0
2020-12-18 09:30:00,64.83,64.93,64.29,64.35,1307862.0,56.0617,56.1482,55.5948,55.6467,1307862.0
2020-12-18 09:40:00,64.34,64.38,64.13,64.19,191281.0,55.638,55.6726,55.4564,55.5083,191281.0
2020-12-18 09:50:00,64.19,64.31,63.95,64.29,296729.0,55.5083,55.6121,55.3008,55.5948,296729.0
2020-12-18 10:00:00,64.28,64.29,63.97,64.24,159609.0,55.5861,55.5948,55.3181,55.5515,159609.0
2020-12-18 10:10:00,64.23,64.31,63.99,64.02,149105.0,55.5429,55.6121,55.3354,55.3613,149105.0
2020-12-18 10:20:00,64.01,64.08,63.95,63.98,146354.0,55.3526,55.4132,55.3008,55.3267,146354.0
2020-12-18 10:30:00,63.98,64.09,63.93,64.05,159655.0,55.3267,55.4218,55.2835,55.3872,159655.0
2020-12-18 10:40:00,64.04,64.1,63.96,63.98,210992.0,55.3786,55.4305,55.3094,55.3267,210992.0
2020-12-18 10:50:00,63.98,64.08,63.95,64.07,110922.0,55.3267,55.4132,55.3008,55.4045,110922.0
2020-12-18 11:00:00,64.06,64.09,63.86,63.92,82942.0,55.3959,55.4218,55.2229,55.2748,82942.0
2020-12-18 11:10:00,63.92,63.95,63.68,63.87,80741.0,55.2748,55.3008,55.0673,55.2316,80741.0
2020-12-18 11:20:00,63.87,64.01,63.87,63.91,88873.0,55.2316,55.3526,55.2316,55.2662,88873.0
2020-12-18 11:30:00,63.9,63.93,63.79,63.82,50019.0,55.2575,55.2835,55.1624,55.1883,50019.0
2020-12-18 11:40:00,63.8,63.81,63.69,63.8,60970.0,55.171,55.1797,55.0759,55.171,60970.0
2020-12-18 11:50:00,63.8,63.9,63.8,63.86,56104.0,55.171,55.2575,55.171,55.2229,56104.0
2020-12-18 12:00:00,63.85,63.9,63.82,63.84,46538.0,55.2143,55.2575,55.1883,55.2056,46538.0
2020-12-18 12:10:00,63.84,63.92,63.79,63.89,125499.0,55.2056,55.2748,55.1624,55.2489,125499.0
2020-12-18 12:20:00,63.9,63.9,63.8,63.81,172808.0,55.2575,55.2575,55.171,55.1797,172808.0
2020-12-18 12:30:00,63.8,64.01,63.76,63.96,92172.0,55.171,55.3526,55.1365,55.3094,92172.0
2020-12-18 12:40:00,63.96,63.99,63.88,63.96,83049.0,55.3094,55.3354,55.2402,55.3094,83049.0
2020-12-18 12:50:00,63.96,64.03,63.85,63.92,112691.0,55.3094,55.3699,55.2143,55.2748,112691.0
2020-12-18 13:00:00,63.91,63.98,63.9,63.97,80850.0,55.2662,55.3267,55.2575,55.3181,80850.0
2020-12-18 13:10:00,63.97,64.01,63.9,63.94,118875.0,55.3181,55.3526,55.2575,55.2921,118875.0
2020-12-18 13:20:00,63.93,63.94,63.79,63.9,105252.0,55.2835,55.2921,55.1624,55.2575,105252.0
2020-12-18 13:30:00,63.89,63.9,63.76,63.79,105003.0,55.2489,55.2575,55.1365,55.1624,105003.0
2020-12-18 13:40:00,63.79,63.93,63.78,63.92,135379.0,55.1624,55.2835,55.1538,55.2748,135379.0
2020-12-18 13:50:00,63.92,63.94,63.9,63.91,54947.0,55.2748,55.2921,55.2575,55.2662,54947.0
2020-12-18 14:00:00,63.91,63.92,63.73,63.8,109957.0,55.2662,55.2748,55.1105,55.171,109957.0
2020-12-18 14:10:00,63.79,63.86,63.71,63.86,101329.0,55.1624,55.2229,55.0932,55.2229,101329.0
2020-12-18 14:20:00,63.86,63.93,63.8,63.84,85395.0,55.2229,55.2835,55.171,55.2056,85395.0
2020-12-18 14:30:00,63.85,63.91,63.83,63.9,106391.0,55.2143,55.2662,55.197,55.2575,106391.0
2020-12-18 14:40:00,63.89,63.9,63.79,63.8,99538.0,55.2489,55.2575,55.1624,55.171,99538.0
2020-12-18 14:50:00,63.79,63.8,63.63,63.7,208406.0,55.1624,55.171,55.024,55.0846,208406.0
2020-12-18 15:00:00,63.69,63.83,63.68,63.77,102345.0,55.0759,55.197,55.0673,55.1451,102345.0
2020-12-18 15:10:00,63.76,63.78,63.64,63.65,177856.0,55.1365,55.1538,55.0327,55.0413,177856.0
2020-12-18 15:20:00,63.65,63.68,63.38,63.45,169216.0,55.0413,55.0673,54.8079,54.8684,169216.0
2020-12-18 15:30:00,63.45,63.56,63.35,63.45,281261.0,54.8684,54.9635,54.7819,54.8684,281261.0
2020-12-18 15:40:00,63.45,64.01,63.43,63.92,577451.0,54.8684,55.3526,54.8511,55.2748,577451.0
2020-12-18 15:50:00,63.92,64.3,63.76,64.16,1491439.0,55.2748,55.6034,55.1365,55.4824,1491439.0
2020-12-21 09:30:00,66.01,67.65,65.8,67.34,1246564.0,57.0821,58.5003,56.9005,58.2323,1246564.0
2020-12-21 09:40:00,67.34,67.82,67.16,67.62,740156.0,58.2323,58.6473,58.0766,58.4744,740156.0
2020-12-21 09:50:00,67.62,68.0,67.53,67.64,523822.0,58.4744,58.803,58.3966,58.4917,523822.0
2020-12-21 10:00:00,67.64,67.66,66.57,66.73,321068.0,58.4917,58.509,57.5664,57.7048,321068.0
2020-12-21 10:10:00,66.73,66.8,66.02,66.05,626387.0,57.7048,57.7653,57.0908,57.1167,626387.0
2020-12-21 10:20:00,66.03,66.37,65.86,66.23,355514.0,57.0994,57.3935,56.9524,57.2724,355514.0
2020-12-21 10:30:00,66.21,66.53,66.12,66.45,192563.0,57.2551,57.5318,57.1773,57.4626,192563.0
2020-12-21 10:40:00,66.44,66.56,66.34,66.47,113928.0,57.454,57.5578,57.3675,57.4799,113928.0
2020-12-21 10:50:00,66.47,66.71,66.37,66.64,147093.0,57.4799,57.6875,57.3935,57.6269,147093.0
2020-12-21 11:00:00,66.63,66.98,66.6,66.91,140559.0,57.6183,57.921,57.5923,57.8604,140559.0
2020-12-21 11:10:00,66.92,67.13,66.8,66.86,214616.0,57.8691,58.0507,57.7653,57.8172,214616.0
2020-12-21 11:20:00,66.85,67.2,66.85,67.01,169039.0,57.8085,58.1112,57.8085,57.9469,169039.0
2020-12-21 11:30:00,67.02,67.18,67.01,67.02,107984.0,57.9555,58.0939,57.9469,57.9555,107984.0
2020-12-21 11:40:00,67.02,67.31,67.02,67.25,198387.0,57.9555,58.2063,57.9555,58.1544,198387.0
2020-12-21 11:50:00,67.26,67.35,67.05,67.2,175014.0,58.1631,58.2409,57.9815,58.1112,175014.0
2020-12-21 12:00:00,67.22,67.46,67.07,67.1,140837.0,58.1285,58.336,57.9988,58.0247,140837.0
2020-12-21 12:10:00,67.1,67.26,67.09,67.25,119738.0,58.0247,58.1631,58.0161,58.1544,119738.0
2020-12-21 12:20:00,67.24,67.53,67.11,67.52,189044.0,58.1458,58.3966,58.0334,58.3879,189044.0
2020-12-21 12:30:00,67.54,67.78,67.43,67.75,228289.0,58.4052,58.6128,58.3101,58.5868,228289.0
2020-12-21 12:40:00,67.75,67.85,67.67,67.83,259110.0,58.5868,58.6733,58.5176,58.656,259110.0
2020-12-21 12:50:00,67.82,67.99,67.79,67.87,250356.0,58.6473,58.7944,58.6214,58.6906,250356.0
2020-12-21 13:00:00,67.86,68.21,67.82,68.16,314879.0,58.6819,58.9846,58.6473,58.9414,314879.0
2020-12-21 13:10:00,68.17,68.26,68.07,68.16,200729.0,58.95,59.0278,58.8635,58.9414,200729.0
2020-12-21 13:20:00,68.16,68.16,67.95,68.12,128542.0,58.9414,58.9414,58.7598,58.9068,128542.0
2020-12-21 13:30:00,68.12,68.26,68.07,68.08,136390.0,58.9068,59.0278,58.8635,58.8722,136390.0
2020-12-21 13:40:00,68.08,68.29,68.07,68.11,270376.0,58.8722,59.0538,58.8635,58.8981,270376.0
2020-12-21 13:50:00,68.11,68.22,68.05,68.11,99621.0,58.8981,58.9932,58.8462,58.8981,99621.0
2020-12-21 14:00:00,68.11,68.17,67.93,67.98,117216.0,58.8981,58.95,58.7425,58.7857,117216.0
2020-12-21 14:10:00,67.98,68.11,67.95,68.08,100014.0,58.7857,58.8981,58.7598,58.8722,100014.0
2020-12-21 14:20:00,68.07,68.28,68.06,68.23,101746.0,58.8635,59.0451,58.8549,59.0019,101746.0
2020-12-21 14:30:00,68.23,68.3,68.13,68.13,127839.0,59.0019,59.0624,58.9154,58.9154,127839.0
2020-12-21 14:40:00,68.14,68.22,68.08,68.17,84394.0,58.9241,58.9932,58.8722,58.95,84394.0
2020-12-21 14:50:00,68.18,68.23,68.06,68.11,126103.0,58.9587,59.0019,58.8549,58.8981,126103.0
2020-12-21 15:00:00,68.11,68.3,67.95,67.96,391159.0,58.8981,59.0624,58.7598,58.7684,391159.0
2020-12-21 15:10:00,67.96,68.03,67.9,67.96,249170.0,58.7684,58.8289,58.7165,58.7684,249170.0
2020-12-21 15:20:00,67.97,68.25,67.86,68.24,306305.0,58.7771,59.0192,58.6819,59.0105,306305.0
2020-12-21 15:30:00,68.24,68.27,67.75,67.93,312107.0,59.0105,59.0365,58.5868,58.7425,312107.0
2020-12-21 15:40:00,67.94,67.97,67.68,67.73,295588.0,58.7511,58.7771,58.5263,58.5695,295588.0
2020-12-21 15:50:00,67.72,67.92,67.54,67.82,1049020.0,58.5609,58.7338,58.4052,58.6473,1049020.0
2020-12-22 09:30:00,68.25,68.25,67.16,67.33,568188.0,59.0192,59.0192,58.0766,58.2236,568188.0
2020-12-22 09:40:00,67.32,67.46,67.13,67.26,305801.0,58.215,58.336,58.0507,58.1631,305801.0
2020-12-22 09:50:00,67.26,67.59,67.14,67.52,189663.0,58.1631,58.4485,58.0593,58.3879,189663.0
2020-12-22 10:00:00,67.52,67.67,67.36,67.66,177028.0,58.3879,58.5176,58.2496,58.509,177028.0
2020-12-22 10:10:00,67.68,67.7,67.36,67.42,144757.0,58.5263,58.5436,58.2496,58.3014,144757.0
2020-12-22 10:20:00,67.42,67.68,67.41,67.61,120782.0,58.3014,58.5263,58.2928,58.4657,120782.0
2020-12-22 10:30:00,67.62,67.62,67.34,67.41,84234.0,58.4744,58.4744,58.2323,58.2928,84234.0
2020-12-22 10:40:00,67.4,67.51,67.34,67.36,85917.0,58.2841,58.3793,58.2323,58.2496,85917.0
2020-12-22 10:50:00,67.37,67.41,67.26,67.3,131076.0,58.2582,58.2928,58.1631,58.1977,131076.0
2020-12-22 11:00:00,67.3,67.43,67.27,67.3,155196.0,58.1977,58.3101,58.1717,58.1977,155196.0
2020-12-22 11:10:00,67.28,67.36,67.21,67.26,109686.0,58.1804,58.2496,58.1198,58.1631,109686.0
2020-12-22 11:20:00,67.25,67.29,67.03,67.11,123361.0,58.1544,58.189,57.9642,58.0334,123361.0
2020-12-22 11:30:00,67.12,67.15,66.85,66.87,98058.0,58.042,58.068,57.8085,57.8258,98058.0
2020-12-22 11:40:00,66.87,66.98,66.81,66.91,79652.0,57.8258,57.921,57.7739,57.8604,79652.0
2020-12-22 11:50:00,66.9,66.99,66.83,66.97,101432.0,57.8518,57.9296,57.7912,57.9123,101432.0
2020-12-22 12:00:00,66.98,66.99,66.83,66.84,80467.0,57.921,57.9296,57.7912,57.7999,80467.0
2020-12-22 12:10:00,66.83,66.88,66.74,66.84,84929.0,57.7912,57.8345,57.7134,57.7999,84929.0
2020-12-22 12:20:00,66.84,66.86,66.78,66.78,69033.0,57.7999,57.8172,57.748,57.748,69033.0
2020-12-22 12:30:00,66.78,66.87,66.75,66.84,49036.0,57.748,57.8258,57.7221,57.7999,49036.0
2020-12-22 12:40:00,66.84,66.9,66.64,66.69,113174.0,57.7999,57.8518,57.6269,57.6702,113174.0
2020-12-22 12:50:00,66.69,66.81,66.68,66.78,131772.0,57.6702,57.7739,57.6615,57.748,131772.0
2020-12-22 13:00:00,66.78,66.81,66.73,66.79,132237.0,57.748,57.7739,57.7048,57.7567,132237.0
2020-12-22 13:10:00,66.8,66.82,66.67,66.68,160434.0,57.7653,57.7826,57.6529,57.6615,160434.0
2020-12-22 13:20:00,66.69,66.87,66.68,66.79,229150.0,57.6702,57.8258,57.6615,57.7567,229150.0
2020-12-22 13:30:00,66.79,66.98,66.78,66.81,131324.0,57.7567,57.921,57.748,57.7739,131324.0
2020-12-22 13:40:00,66.81,66.83,66.72,66.73,67112.0,57.7739,57.7912,57.6961,57.7048,67112.0
2020-12-22 13:50:00,66.73,67.0,66.71,66.89,243843.0,57.7048,57.9382,57.6875,57.8431,243843.0
2020-12-22 14:00:00,66.9,66.96,66.85,66.87,207812.0,57.8518,57.9037,57.8085,57.8258,207812.0
2020-12-22 14:10:00,66.87,67.08,66.85,67.01,266220.0,57.8258,58.0074,57.8085,57.9469,266220.0
2020-12-22 14:20:00,67.01,67.05,66.92,67.0,104474.0,57.9469,57.9815,57.8691,57.9382,104474.0
2020-12-22 14:30:00,67.0,67.04,66.84,66.85,120968.0,57.9382,57.9728,57.7999,57.8085,120968.0
2020-12-22 14:40:00,66.85,67.05,66.84,67.04,158802.0,57.8085,57.9815,57.7999,57.9728,158802.0
2020-12-22 14:50:00,67.05,67.06,66.82,66.89,158956.0,57.9815,57.9901,57.7826,57.8431,158956.0
2020-12-22 15:00:00,66.9,66.95,66.81,66.83,76419.0,57.8518,57.895,57.7739,57.7912,76419.0
2020-12-22 15:10:00,66.82,66.9,66.78,66.85,170303.0,57.7826,57.8518,57.748,57.8085,170303.0
2020-12-22 15:20:00,66.84,66.91,66.72,66.73,104657.0,57.7999,57.8604,57.6961,57.7048,104657.0
2020-12-22 15:30:00,66.73,66.84,66.64,66.64,155693.0,57.7048,57.7999,57.6269,57.6269,155693.0
2020-12-22 15:40:00,66.65,66.84,66.62,66.72,244223.0,57.6356,57.7999,57.6096,57.6961,244223.0
2020-12-22 15:50:00,66.72,66.79,66.59,66.64,817276.0,57.6961,57.7567,57.5837,57.6269,817276.0
2020-12-23 09:30:00,67.0,67.54,66.97,67.24,466422.0,57.9382,58.4052,57.9123,58.1458,466422.0
2020-12-23 09:40:00,67.23,67.4,67.07,67.12,189408.0,58.1371,58.2841,57.9988,58.042,189408.0
2020-12-23 09:50:00,67.13,67.67,67.12,67.66,299972.0,58.0507,58.5176,58.042,58.509,299972.0
2020-12-23 10:00:00,67.66,68.03,67.65,68.03,246935.0,58.509,58.8289,58.5003,58.8289,246935.0
2020-12-23 10:10:00,68.03,68.12,67.7,67.77,181316.0,58.8289,58.9068,58.5436,58.6041,181316.0
2020-12-23 10:20:00,67.78,67.8,67.58,67.62,86262.0,58.6128,58.63,58.4398,58.4744,86262.0
2020-12-23 10:30:00,67.62,67.79,67.57,67.75,70433.0,58.4744,58.6214,58.4312,58.5868,70433.0
2020-12-23 10:40:00,67.74,67.85,67.65,67.84,89040.0,58.5782,58.6733,58.5003,58.6646,89040.0
2020-12-23 10:50:00,67.83,68.01,67.83,67.98,97233.0,58.656,58.8116,58.656,58.7857,97233.0
2020-12-23 11:00:00,67.95,68.22,67.86,68.2,116752.0,58.7598,58.9932,58.6819,58.9759,116752.0
2020-12-23 11:10:00,68.2,68.38,68.19,68.37,181441.0,58.9759,59.1316,58.9673,59.123,181441.0
2020-12-23 11:20:00,68.36,68.44,68.17,68.17,194421.0,59.1143,59.1835,58.95,58.95,194421.0
2020-12-23 11:30:00,68.18,68.29,68.15,68.2,89548.0,58.9587,59.0538,58.9327,58.9759,89548.0
2020-12-23 11:40:00,68.2,68.36,68.2,68.36,62786.0,58.9759,59.1143,58.9759,59.1143,62786.0
2020-12-23 11:50:00,68.35,68.46,68.31,68.43,78810.0,59.1057,59.2008,59.0711,59.1748,78810.0
2020-12-23 12:00:00,68.42,68.5,68.37,68.44,85120.0,59.1662,59.2354,59.123,59.1835,85120.0
2020-12-23 12:10:00,68.44,68.54,68.37,68.49,118399.0,59.1835,59.27,59.123,59.2267,118399.0
2020-12-23 12:20:00,68.5,68.69,68.45,68.67,126718.0,59.2354,59.3997,59.1921,59.3824,126718.0
2020-12-23 12:30:00,68.66,68.77,68.6,68.64,162999.0,59.3737,59.4689,59.3218,59.3564,162999.0
2020-12-23 12:40:00,68.63,68.79,68.63,68.67,84751.0,59.3478,59.4862,59.3478,59.3824,84751.0
2020-12-23 12:50:00,68.66,68.83,68.65,68.8,109906.0,59.3737,59.5207,59.3651,59.4948,109906.0
2020-12-23 13:00:00,68.8,68.86,68.74,68.74,91730.0,59.4948,59.5467,59.4429,59.4429,91730.0
2020-12-23 13:10:00,68.74,68.86,68.74,68.8,88890.0,59.4429,59.5467,59.4429,59.4948,88890.0
2020-12-23 13:20:00,68.79,68.97,68.78,68.96,125573.0,59.4862,59.6418,59.4775,59.6332,125573.0
2020-12-23 13:30:00,68.96,68.97,68.81,68.87,116421.0,59.6332,59.6418,59.5034,59.5553,116421.0
2020-12-23 13:40:00,68.87,68.92,68.74,68.78,166995.0,59.5553,59.5986,59.4429,59.4775,166995.0
2020-12-23 13:50:00,68.78,68.84,68.74,68.78,87680.0,59.4775,59.5294,59.4429,59.4775,87680.0
2020-12-23 14:00:00,68.78,68.82,68.75,68.79,105401.0,59.4775,59.5121,59.4516,59.4862,105401.0
2020-12-23 14:10:00,68.78,68.86,68.75,68.76,96619.0,59.4775,59.5467,59.4516,59.4602,96619.0
2020-12-23 14:20:00,68.75,68.78,68.63,68.7,98197.0,59.4516,59.4775,59.3478,59.4083,98197.0
2020-12-23 14:30:00,68.69,68.73,68.63,68.69,77573.0,59.3997,59.4343,59.3478,59.3997,77573.0
2020-12-23 14:40:00,68.7,68.72,68.58,68.62,125000.0,59.4083,59.4256,59.3046,59.3391,125000.0
2020-12-23 14:50:00,68.62,68.69,68.58,68.67,181553.0,59.3391,59.3997,59.3046,59.3824,181553.0
2020-12-23 15:00:00,68.66,68.67,68.55,68.56,97312.0,59.3737,59.3824,59.2786,59.2873,97312.0
2020-12-23 15:10:00,68.56,68.59,68.45,68.48,111086.0,59.2873,59.3132,59.1921,59.2181,111086.0
2020-12-23 15:20:00,68.48,68.52,68.39,68.41,122575.0,59.2181,59.2527,59.1403,59.1575,122575.0
2020-12-23 15:30:00,68.41,68.52,68.37,68.48,181054.0,59.1575,59.2527,59.123,59.2181,181054.0
2020-12-23 15:40:00,68.47,68.6,68.39,68.47,356922.0,59.2094,59.3218,59.1403,59.2094,356922.0
2020-12-23 15:50:00,68.46,68.47,68.16,68.21,1004867.0,59.2008,59.2094,58.9414,58.9846,1004867.0
2020-12-24 09:30:00,68.36,68.58,67.86,67.91,282426.0,59.1143,59.3046,58.6819,58.7252,282426.0
2020-12-24 09:40:00,67.93,68.06,67.81,67.94,101326.0,58.7425,58.8549,58.6387,58.7511,101326.0
2020-12-24 09:50:00,67.94,68.31,67.78,68.28,164212.0,58.7511,59.0711,58.6128,59.0451,164212.0
2020-12-24 10:00:00,68.25,68.25,67.83,67.84,75802.0,59.0192,59.0192,58.656,58.6646,75802.0
2020-12-24 10:10:00,67.84,67.99,67.79,67.96,158007.0,58.6646,58.7944,58.6214,58.7684,158007.0
2020-12-24 10:20:00,67.97,68.01,67.85,67.93,72275.0,58.7771,58.8116,58.6733,58.7425,72275.0
2020-12-24 10:30:00,67.93,67.98,67.89,67.98,82783.0,58.7425,58.7857,58.7079,58.7857,82783.0
2020-12-24 10:40:00,67.98,68.11,67.97,68.11,65358.0,58.7857,58.8981,58.7771,58.8981,65358.0
2020-12-24 10:50:00,68.11,68.18,68.08,68.15,53944.0,58.8981,58.9587,58.8722,58.9327,53944.0
2020-12-24 11:00:00,68.16,68.16,68.0,68.06,70830.0,58.9414,58.9414,58.803,58.8549,70830.0
2020-12-24 11:10:00,68.07,68.07,67.88,67.89,55690.0,58.8635,58.8635,58.6992,58.7079,55690.0
2020-12-24 11:20:00,67.9,67.95,67.8,67.82,52605.0,58.7165,58.7598,58.63,58.6473,52605.0
2020-12-24 11:30:00,67.81,67.94,67.76,67.87,46935.0,58.6387,58.7511,58.5955,58.6906,46935.0
2020-12-24 11:40:00,67.88,67.95,67.86,67.9,58582.0,58.6992,58.7598,58.6819,58.7165,58582.0
2020-12-24 11:50:00,67.89,68.02,67.89,67.94,49108.0,58.7079,58.8203,58.7079,58.7511,49108.0
2020-12-24 12:00:00,67.94,67.95,67.77,67.84,109789.0,58.7511,58.7598,58.6041,58.6646,109789.0
2020-12-24 12:10:00,67.84,67.94,67.84,67.92,79009.0,58.6646,58.7511,58.6646,58.7338,79009.0
2020-12-24 12:20:00,67.91,67.99,67.87,67.99,65188.0,58.7252,58.7944,58.6906,58.7944,65188.0
2020-12-24 12:30:00,67.99,68.01,67.85,67.9,276687.0,58.7944,58.8116,58.6733,58.7165,276687.0
2020-12-24 12:40:00,67.89,67.93,67.85,67.9,154582.0,58.7079,58.7425,58.6733,58.7165,154582.0
2020-12-24 12:50:00,67.9,68.1,67.87,68.09,442614.0,58.7165,58.8895,58.6906,58.8808,442614.0
2020-12-28 09:30:00,68.56,68.83,68.27,68.58,369556.0,59.2873,59.5207,59.0365,59.3046,369556.0
2020-12-28 09:40:00,68.59,68.79,68.53,68.78,248746.0,59.3132,59.4862,59.2613,59.4775,248746.0
2020-12-28 09:50:00,68.78,68.83,68.63,68.7,123496.0,59.4775,59.5207,59.3478,59.4083,123496.0
2020-12-28 10:00:00,68.7,68.84,68.62,68.73,86966.0,59.4083,59.5294,59.3391,59.4343,86966.0
2020-12-28 10:10:00,68.74,68.81,68.62,68.62,181445.0,59.4429,59.5034,59.3391,59.3391,181445.0
2020-12-28 10:20:00,68.62,68.81,68.62,68.75,190968.0,59.3391,59.5034,59.3391,59.4516,190968.0
2020-12-28 10:30:00,68.75,68.81,68.39,68.39,210745.0,59.4516,59.5034,59.1403,59.1403,210745.0
2020-12-28 10:40:00,68.4,68.48,68.23,68.25,163166.0,59.1489,59.2181,59.0019,59.0192,163166.0
2020-12-28 10:50:00,68.24,68.43,68.23,68.37,106562.0,59.0105,59.1748,59.0019,59.123,106562.0
2020-12-28 11:00:00,68.37,68.45,68.25,68.44,100322.0,59.123,59.1921,59.0192,59.1835,100322.0
2020-12-28 11:10:00,68.44,68.53,68.36,68.51,89852.0,59.1835,59.2613,59.1143,59.244,89852.0
2020-12-28 11:20:00,68.52,68.56,68.46,68.54,81461.0,59.2527,59.2873,59.2008,59.27,81461.0
2020-12-28 11:30:00,68.53,68.64,68.42,68.62,109280.0,59.2613,59.3564,59.1662,59.3391,109280.0
2020-12-28 11:40:00,68.61,68.68,68.58,68.61,55543.0,59.3305,59.391,59.3046,59.3305,55543.0
2020-12-28 11:50:00,68.6,68.61,68.37,68.39,60951.0,59.3218,59.3305,59.123,59.1403,60951.0
2020-12-28 12:00:00,68.39,68.5,68.37,68.38,62974.0,59.1403,59.2354,59.123,59.1316,62974.0
2020-12-28 12:10:00,68.38,68.45,68.33,68.37,88110.0,59.1316,59.1921,59.0884,59.123,88110.0
2020-12-28 12:20:00,68.37,68.4,68.33,68.35,73258.0,59.123,59.1489,59.0884,59.1057,73258.0
2020-12-28 12:30:00,68.35,68.46,68.31,68.38,61665.0,59.1057,59.2008,59.0711,59.1316,61665.0
2020-12-28 12:40:00,68.38,68.44,68.36,68.37,49910.0,59.1316,59.1835,59.1143,59.123,49910.0
2020-12-28 12:50:00,68.37,68.37,68.2,68.25,82203.0,59.123,59.123,58.9759,59.0192,82203.0
2020-12-28 13:00:00,68.23,68.3,68.2,68.26,76528.0,59.0019,59.0624,58.9759,59.0278,76528.0
2020-12-28 13:10:00,68.25,68.36,68.23,68.29,80488.0,59.0192,59.1143,59.0019,59.0538,80488.0
2020-12-28 13:20:00,68.29,68.33,68.25,68.25,80504.0,59.0538,59.0884,59.0192,59.0192,80504.0
2020-12-28 13:30:00,68.25,68.37,68.21,68.32,71505.0,59.0192,59.123,58.9846,59.0797,71505.0
2020-12-28 13:40:00,68.31,68.33,68.22,68.25,82086.0,59.0711,59.0884,58.9932,59.0192,82086.0
2020-12-28 13:50:00,68.25,68.28,68.2,68.25,36084.0,59.0192,59.0451,58.9759,59.0192,36084.0
2020-12-28 14:00:00,68.24,68.26,68.19,68.2,56691.0,59.0105,59.0278,58.9673,58.9759,56691.0
2020-12-28 14:10:00,68.21,68.38,68.19,68.33,88874.0,58.9846,59.1316,58.9673,59.0884,88874.0
2020-12-28 14:20:00,68.33,68.35,68.2,68.2,67077.0,59.0884,59.1057,58.9759,58.9759,67077.0
2020-12-28 14:30:00,68.2,68.24,68.16,68.17,85307.0,58.9759,59.0105,58.9414,58.95,85307.0
2020-12-28 14:40:00,68.17,68.22,68.17,68.19,83934.0,58.95,58.9932,58.95,58.9673,83934.0
2020-12-28 14:50:00,68.19,68.19,68.12,68.18,50115.0,58.9673,58.9673,58.9068,58.9587,50115.0
2020-12-28 15:00:00,68.17,68.17,68.11,68.12,59517.0,58.95,58.95,58.8981,58.9068,59517.0
2020-12-28 15:10:00,68.12,68.12,68.05,68.07,94353.0,58.9068,58.9068,58.8462,58.8635,94353.0
2020-12-28 15:20:00,68.07,68.17,68.06,68.12,64230.0,58.8635,58.95,58.8549,58.9068,64230.0
2020-12-28 15:30:00,68.12,68.14,67.97,68.09,130734.0,58.9068,58.9241,58.7771,58.8808,130734.0
2020-12-28 15:40:00,68.1,68.19,68.06,68.1,131270.0,58.8895,58.9673,58.8549,58.8895,131270.0
2020-12-28 15:50:00,68.11,68.17,68.0,68.04,468699.0,58.8981,58.95,58.803,58.8376,468699.0
2020-12-29 09:30:00,68.31,68.49,67.99,68.03,221057.0,59.0711,59.2267,58.7944,58.8289,221057.0
2020-12-29 09:40:00,68.02,68.33,67.99,68.23,95395.0,58.8203,59.0884,58.7944,59.0019,95395.0
2020-12-29 09:50:00,68.25,68.27,67.82,67.94,229954.0,59.0192,59.0365,58.6473,58.7511,229954.0
2020-12-29 10:00:00,67.96,68.07,67.61,67.73,193582.0,58.7684,58.8635,58.4657,58.5695,193582.0
2020-12-29 10:10:00,67.71,67.73,67.31,67.51,139452.0,58.5522,58.5695,58.2063,58.3793,139452.0
2020-12-29 10:20:00,67.51,67.77,67.5,67.69,74547.0,58.3793,58.6041,58.3706,58.5349,74547.0
2020-12-29 10:30:00,67.68,67.88,67.63,67.73,67645.0,58.5263,58.6992,58.483,58.5695,67645.0
2020-12-29 10:40:00,67.73,67.9,67.66,67.66,72966.0,58.5695,58.7165,58.509,58.509,72966.0
2020-12-29 10:50:00,67.67,67.85,67.63,67.76,73171.0,58.5176,58.6733,58.483,58.5955,73171.0
2020-12-29 11:00:00,67.75,67.77,67.6,67.72,59543.0,58.5868,58.6041,58.4571,58.5609,59543.0
2020-12-29 11:10:00,67.71,67.76,67.64,67.73,50771.0,58.5522,58.5955,58.4917,58.5695,50771.0
2020-12-29 11:20:00,67.73,67.78,67.66,67.72,71381.0,58.5695,58.6128,58.509,58.5609,71381.0
2020-12-29 11:30:00,67.73,67.81,67.65,67.77,75622.0,58.5695,58.6387,58.5003,58.6041,75622.0
2020-12-29 11:40:00,67.75,67.92,67.74,67.89,55914.0,58.5868,58.7338,58.5782,58.7079,55914.0
2020-12-29 11:50:00,67.9,68.02,67.85,68.02,63549.0,58.7165,58.8203,58.6733,58.8203,63549.0
2020-12-29 12:00:00,68.0,68.04,67.97,68.03,51687.0,58.803,58.8376,58.7771,58.8289,51687.0
2020-12-29 12:10:00,68.03,68.04,67.92,67.99,107136.0,58.8289,58.8376,58.7338,58.7944,107136.0
2020-12-29 12:20:00,67.99,68.0,67.88,67.97,52039.0,58.7944,58.803,58.6992,58.7771,52039.0
2020-12-29 12:30:00,67.96,67.96,67.77,67.77,61253.0,58.7684,58.7684,58.6041,58.6041,61253.0
2020-12-29 12:40:00,67.78,67.89,67.69,67.71,59418.0,58.6128,58.7079,58.5349,58.5522,59418.0
2020-12-29 12:50:00,67.7,67.78,67.64,67.78,48455.0,58.5436,58.6128,58.4917,58.6128,48455.0
2020-12-29 13:00:00,67.78,67.83,67.71,67.81,48136.0,58.6128,58.656,58.5522,58.6387,48136.0
2020-12-29 13:10:00,67.81,67.91,67.76,67.87,44663.0,58.6387,58.7252,58.5955,58.6906,44663.0
2020-12-29 13:20:00,67.87,67.93,67.82,67.9,46226.0,58.6906,58.7425,58.6473,58.7165,46226.0
2020-12-29 13:30:00,67.9,67.91,67.85,67.91,36180.0,58.7165,58.7252,58.6733,58.7252,36180.0
2020-12-29 13:40:00,67.89,67.97,67.87,67.95,41205.0,58.7079,58.7771,58.6906,58.7598,41205.0
2020-12-29 13:50:00,67.96,68.01,67.94,67.97,42349.0,58.7684,58.8116,58.7511,58.7771,42349.0
2020-12-29 14:00:00,67.96,67.97,67.82,67.84,44964.0,58.7684,58.7771,58.6473,58.6646,44964.0
2020-12-29 14:10:00,67.85,67.88,67.76,67.84,34567.0,58.6733,58.6992,58.5955,58.6646,34567.0
2020-12-29 14:20:00,67.84,67.86,67.76,67.76,51144.0,58.6646,58.6819,58.5955,58.5955,51144.0
2020-12-29 14:30:00,67.76,67.79,67.71,67.74,58227.0,58.5955,58.6214,58.5522,58.5782,58227.0
2020-12-29 14:40:00,67.75,67.75,67.68,67.73,56688.0,58.5868,58.5868,58.5263,58.5695,56688.0
2020-12-29 14:50:00,67.73,67.85,67.71,67.79,56798.0,58.5695,58.6733,58.5522,58.6214,56798.0
2020-12-29 15:00:00,67.78,67.86,67.76,67.82,40807.0,58.6128,58.6819,58.5955,58.6473,40807.0
2020-12-29 15:10:00,67.83,67.94,67.83,67.91,71363.0,58.656,58.7511,58.656,58.7252,71363.0
2020-12-29 15:20:00,67.9,67.96,67.9,67.92,60910.0,58.7165,58.7684,58.7165,58.7338,60910.0
2020-12-29 15:30:00,67.92,67.96,67.85,67.94,64778.0,58.7338,58.7684,58.6733,58.7511,64778.0
2020-12-29 15:40:00,67.94,67.96,67.88,67.9,99960.0,58.7511,58.7684,58.6992,58.7165,99960.0
2020-12-29 15:50:00,67.91,67.96,67.69,67.71,400769.0,58.7252,58.7684,58.5349,58.5522,400769.0
2020-12-30 09:30:00,67.83,68.12,67.77,68.03,230240.0,58.656,58.9068,58.6041,58.8289,230240.0
2020-12-30 09:40:00,68.05,68.09,67.7,67.74,228943.0,58.8462,58.8808,58.5436,58.5782,228943.0
2020-12-30 09:50:00,67.73,67.85,67.57,67.72,167780.0,58.5695,58.6733,58.4312,58.5609,167780.0
2020-12-30 10:00:00,67.73,67.91,67.72,67.88,112049.0,58.5695,58.7252,58.5609,58.6992,112049.0
2020-12-30 10:10:00,67.89,68.0,67.8,67.97,89290.0,58.7079,58.803,58.63,58.7771,89290.0
2020-12-30 10:20:00,67.97,68.13,67.94,68.04,116423.0,58.7771,58.9154,58.7511,58.8376,116423.0
2020-12-30 10:30:00,68.04,68.15,67.99,68.08,110891.0,58.8376,58.9327,58.7944,58.8722,110891.0
2020-12-30 10:40:00,68.07,68.18,68.06,68.11,65424.0,58.8635,58.9587,58.8549,58.8981,65424.0
2020-12-30 10:50:00,68.1,68.17,68.05,68.12,89163.0,58.8895,58.95,58.8462,58.9068,89163.0
2020-12-30 11:00:00,68.12,68.19,68.05,68.05,50079.0,58.9068,58.9673,58.8462,58.8462,50079.0
2020-12-30 11:10:00,68.06,68.09,67.99,68.05,48336.0,58.8549,58.8808,58.7944,58.8462,48336.0
2020-12-30 11:20:00,68.05,68.1,67.91,67.93,92416.0,58.8462,58.8895,58.7252,58.7425,92416.0
2020-12-30 11:30:00,67.93,68.01,67.91,67.92,48399.0,58.7425,58.8116,58.7252,58.7338,48399.0
2020-12-30 11:40:00,67.91,68.0,67.85,67.88,54981.0,58.7252,58.803,58.6733,58.6992,54981.0
2020-12-30 11:50:00,67.86,67.9,67.79,67.82,43043.0,58.6819,58.7165,58.6214,58.6473,43043.0
2020-12-30 12:00:00,67.81,67.93,67.8,67.89,52686.0,58.6387,58.7425,58.63,58.7079,52686.0
2020-12-30 12:10:00,67.89,67.98,67.85,67.91,40514.0,58.7079,58.7857,58.6733,58.7252,40514.0
2020-12-30 12:20:00,67.91,68.01,67.9,67.98,38787.0,58.7252,58.8116,58.7165,58.7857,38787.0
2020-12-30 12:30:00,67.97,68.0,67.9,67.91,102891.0,58.7771,58.803,58.7165,58.7252,102891.0
2020-12-30 12:40:00,67.92,68.0,67.9,67.94,53636.0,58.7338,58.803,58.7165,58.7511,53636.0
2020-12-30 12:50:00,67.94,67.96,67.87,67.91,43429.0,58.7511,58.7684,58.6906,58.7252,43429.0
2020-12-30 13:00:00,67.93,67.98,67.93,67.96,44463.0,58.7425,58.7857,58.7425,58.7684,44463.0
2020-12-30 13:10:00,67.96,67.98,67.93,67.95,34583.0,58.7684,58.7857,58.7425,58.7598,34583.0
2020-12-30 13:20:00,67.95,68.01,67.91,67.91,52758.0,58.7598,58.8116,58.7252,58.7252,52758.0
2020-12-30 13:30:00,67.92,67.96,67.84,67.85,67496.0,58.7338,58.7684,58.6646,58.6733,67496.0
2020-12-30 13:40:00,67.84,67.86,67.79,67.81,54578.0,58.6646,58.6819,58.6214,58.6387,54578.0
2020-12-30 13:50:00,67.81,67.9,67.8,67.88,53577.0,58.6387,58.7165,58.63,58.6992,53577.0
2020-12-30 14:00:00,67.88,67.97,67.88,67.92,44568.0,58.6992,58.7771,58.6992,58.7338,44568.0
2020-12-30 14:10:00,67.92,67.95,67.83,67.85,41878.0,58.7338,58.7598,58.656,58.6733,41878.0
2020-12-30 14:20:00,67.84,67.89,67.83,67.86,41107.0,58.6646,58.7079,58.656,58.6819,41107.0
2020-12-30 14:30:00,67.85,67.87,67.83,67.87,75210.0,58.6733,58.6906,58.656,58.6906,75210.0
2020-12-30 14:40:00,67.87,67.95,67.86,67.94,52954.0,58.6906,58.7598,58.6819,58.7511,52954.0
2020-12-30 14:50:00,67.95,67.97,67.83,67.86,47859.0,58.7598,58.7771,58.656,58.6819,47859.0
2020-12-30 15:00:00,67.86,67.89,67.76,67.83,140094.0,58.6819,58.7079,58.5955,58.656,140094.0
2020-12-30 15:10:00,67.83,67.95,67.82,67.94,71716.0,58.656,58.7598,58.6473,58.7511,71716.0
2020-12-30 15:20:00,67.94,67.98,67.91,67.94,71980.0,58.7511,58.7857,58.7252,58.7511,71980.0
2020-12-30 15:30:00,67.94,68.08,67.93,68.07,101942.0,58.7511,58.8722,58.7425,58.8635,101942.0
2020-12-30 15:40:00,68.07,68.11,67.95,67.95,120610.0,58.8635,58.8981,58.7598,58.7598,120610.0
2020-12-30 15:50:00,67.96,68.03,67.78,67.85,622177.0,58.7684,58.8289,58.6128,58.6733,622177.0
2020-12-31 09:30:00,67.8,68.0,67.41,67.55,149706.0,58.63,58.803,58.2928,58.4139,149706.0
2020-12-31 09:40:00,67.55,67.77,67.45,67.6,126930.0,58.4139,58.6041,58.3274,58.4571,126930.0
2020-12-31 09:50:00,67.59,67.87,67.53,67.82,90438.0,58.4485,58.6906,58.3966,58.6473,90438.0
2020-12-31 10:00:00,67.83,67.96,67.75,67.89,55708.0,58.656,58.7684,58.5868,58.7079,55708.0
2020-12-31 10:10:00,67.89,67.95,67.83,67.89,50943.0,58.7079,58.7598,58.656,58.7079,50943.0
2020-12-31 10:20:00,67.89,67.99,67.88,67.97,44250.0,58.7079,58.7944,58.6992,58.7771,44250.0
2020-12-31 10:30:00,67.97,68.04,67.93,67.95,70989.0,58.7771,58.8376,58.7425,58.7598,70989.0
2020-12-31 10:40:00,67.94,68.01,67.89,67.93,55431.0,58.7511,58.8116,58.7079,58.7425,55431.0
2020-12-31 10:50:00,67.92,68.0,67.88,67.99,50264.0,58.7338,58.803,58.6992,58.7944,50264.0
2020-12-31 11:00:00,68.0,68.12,67.98,68.01,90912.0,58.803,58.9068,58.7857,58.8116,90912.0
2020-12-31 11:10:00,68.0,68.09,67.98,68.07,54214.0,58.803,58.8808,58.7857,58.8635,54214.0
2020-12-31 11:20:00,68.07,68.12,67.98,68.11,65157.0,58.8635,58.9068,58.7857,58.8981,65157.0
2020-12-31 11:30:00,68.11,68.2,68.09,68.19,75267.0,58.8981,58.9759,58.8808,58.9673,75267.0
2020-12-31 11:40:00,68.18,68.29,68.15,68.25,99478.0,58.9587,59.0538,58.9327,59.0192,99478.0
2020-12-31 11:50:00,68.24,68.32,68.2,68.31,105398.0,59.0105,59.0797,58.9759,59.0711,105398.0
2020-12-31 12:00:00,68.3,68.32,68.2,68.24,44531.0,59.0624,59.0797,58.9759,59.0105,44531.0
2020-12-31 12:10:00,68.24,68.25,68.19,68.25,40320.0,59.0105,59.0192,58.9673,59.0192,40320.0
2020-12-31 12:20:00,68.25,68.3,68.22,68.3,64575.0,59.0192,59.0624,58.9932,59.0624,64575.0
2020-12-31 12:30:00,68.3,68.33,68.25,68.3,61964.0,59.0624,59.0884,59.0192,59.0624,61964.0
2020-12-31 12:40:00,68.29,68.3,68.22,68.23,51245.0,59.0538,59.0624,58.9932,59.0019,51245.0
2020-12-31 12:50:00,68.21,68.24,68.17,68.2,54812.0,58.9846,59.0105,58.95,58.9759,54812.0
2020-12-31 13:00:00,68.2,68.24,68.17,68.19,51493.0,58.9759,59.0105,58.95,58.9673,51493.0
2020-12-31 13:10:00,68.2,68.21,68.16,68.2,32676.0,58.9759,58.9846,58.9414,58.9759,32676.0
2020-12-31 13:20:00,68.21,68.26,68.19,68.22,36417.0,58.9846,59.0278,58.9673,58.9932,36417.0
2020-12-31 13:30:00,68.21,68.22,68.1,68.1,39545.0,58.9846,58.9932,58.8895,58.8895,39545.0
2020-12-31 13:40:00,68.11,68.11,68.0,68.07,48063.0,58.8981,58.8981,58.803,58.8635,48063.0
2020-12-31 13:50:00,68.06,68.09,68.0,68.03,60297.0,58.8549,58.8808,58.803,58.8289,60297.0
2020-12-31 14:00:00,68.04,68.06,67.97,68.04,67017.0,58.8376,58.8549,58.7771,58.8376,67017.0
2020-12-31 14:10:00,68.04,68.23,68.03,68.16,64472.0,58.8376,59.0019,58.8289,58.9414,64472.0
2020-12-31 14:20:00,68.16,68.21,68.12,68.2,63044.0,58.9414,58.9846,58.9068,58.9759,63044.0
2020-12-31 14:30:00,68.2,68.29,68.2,68.29,104480.0,58.9759,59.0538,58.9759,59.0538,104480.0
2020-12-31 14:40:00,68.28,68.29,68.18,68.22,50776.0,59.0451,59.0538,58.9587,58.9932,50776.0
2020-12-31 14:50:00,68.22,68.27,68.18,68.23,69203.0,58.9932,59.0365,58.9587,59.0019,69203.0
2020-12-31 15:00:00,68.22,68.38,68.21,68.38,76241.0,58.9932,59.1316,58.9846,59.1316,76241.0
2020-12-31 15:10:00,68.37,68.53,68.36,68.52,84305.0,59.123,59.2613,59.1143,59.2527,84305.0
2020-12-31 15:20:00,68.51,68.52,68.43,68.46,85811.0,59.244,59.2527,59.1748,59.2008,85811.0
2020-12-31 15:30:00,68.46,68.57,68.42,68.5,94822.0,59.2008,59.2959,59.1662,59.2354,94822.0
2020-12-31 15:40:00,68.5,68.51,68.41,68.44,183921.0,59.2354,59.244,59.1575,59.1835,183921.0
2020-12-31 15:50:00,68.44,68.74,68.43,68.52,613915.0,59.1835,59.4429,59.1748,59.2527,613915.0
2021-01-04 09:30:00,69.28,69.93,68.94,69.65,997400.0,59.9099,60.472,59.6159,60.2298,997400.0
2021-01-04 09:40:00,69.64,69.84,69.41,69.55,548532.0,60.2212,60.3941,60.0223,60.1434,548532.0
2021-01-04 09:50:00,69.54,69.8,69.39,69.68,305035.0,60.1347,60.3595,60.005,60.2558,305035.0
2021-01-04 10:00:00,69.69,69.74,69.28,69.38,318529.0,60.2644,60.3077,59.9099,59.9964,318529.0
2021-01-04 10:10:00,69.38,69.41,69.2,69.24,213762.0,59.9964,60.0223,59.8407,59.8753,213762.0
2021-01-04 10:20:00,69.24,69.35,69.2,69.27,225566.0,59.8753,59.9704,59.8407,59.9012,225566.0
2021-01-04 10:30:00,69.25,69.26,68.76,68.76,320508.0,59.8839,59.8926,59.4602,59.4602,320508.0
2021-01-04 10:40:00,68.76,69.0,68.72,68.98,279314.0,59.4602,59.6677,59.4256,59.6505,279314.0
2021-01-04 10:50:00,68.98,69.05,68.59,68.72,316208.0,59.6505,59.711,59.3132,59.4256,316208.0
2021-01-04 11:00:00,68.71,68.79,68.18,68.29,359984.0,59.417,59.4862,58.9587,59.0538,359984.0
2021-01-04 11:10:00,68.28,68.72,68.22,68.72,310383.0,59.0451,59.4256,58.9932,59.4256,310383.0
2021-01-04 11:20:00,68.72,68.73,68.55,68.58,188972.0,59.4256,59.4343,59.2786,59.3046,188972.0
2021-01-04 11:30:00,68.58,68.68,68.4,68.56,164172.0,59.3046,59.391,59.1489,59.2873,164172.0
2021-01-04 11:40:00,68.55,68.76,68.44,68.76,186491.0,59.2786,59.4602,59.1835,59.4602,186491.0
2021-01-04 11:50:00,68.76,68.87,68.31,68.36,321866.0,59.4602,59.5553,59.0711,59.1143,321866.0
2021-01-04 12:00:00,68.35,68.41,68.07,68.17,230836.0,59.1057,59.1575,58.8635,58.95,230836.0
2021-01-04 12:10:00,68.18,68.21,67.8,68.02,219910.0,58.9587,58.9846,58.63,58.8203,219910.0
2021-01-04 12:20:00,68.02,68.19,67.96,68.11,122120.0,58.8203,58.9673,58.7684,58.8981,122120.0
2021-01-04 12:30:00,68.11,68.14,67.85,67.97,170825.0,58.8981,58.9241,58.6733,58.7771,170825.0
2021-01-04 12:40:00,67.96,68.01,67.83,67.86,180254.0,58.7684,58.8116,58.656,58.6819,180254.0
2021-01-04 12:50:00,67.85,68.02,67.72,68.0,244541.0,58.6733,58.8203,58.5609,58.803,244541.0
2021-01-04 13:00:00,67.99,68.11,67.9,68.06,132302.0,58.7944,58.8981,58.7165,58.8549,132302.0
2021-01-04 13:10:00,68.06,68.26,68.05,68.21,87971.0,58.8549,59.0278,58.8462,58.9846,87971.0
2021-01-04 13:20:00,68.22,68.43,68.21,68.34,114857.0,58.9932,59.1748,58.9846,59.097,114857.0
2021-01-04 13:30:00,68.34,68.35,68.07,68.2,162458.0,59.097,59.1057,58.8635,58.9759,162458.0
2021-01-04 13:40:00,68.2,68.33,68.13,68.26,153081.0,58.9759,59.0884,58.9154,59.0278,153081.0
2021-01-04 13:50:00,68.26,68.42,68.23,68.39,122874.0,59.0278,59.1662,59.0019,59.1403,122874.0
2021-01-04 14:00:00,68.38,68.43,68.19,68.19,117568.0,59.1316,59.1748,58.9673,58.9673,117568.0
2021-01-04 14:10:00,68.2,68.33,68.14,68.27,138991.0,58.9759,59.0884,58.9241,59.0365,138991.0
2021-01-04 14:20:00,68.26,68.39,68.21,68.25,149395.0,59.0278,59.1403,58.9846,59.0192,149395.0
2021-01-04 14:30:00,68.25,68.25,68.01,68.17,159604.0,59.0192,59.0192,58.8116,58.95,159604.0
2021-01-04 14:40:00,68.17,68.38,68.16,68.26,173629.0,58.95,59.1316,58.9414,59.0278,173629.0
2021-01-04 14:50:00,68.25,68.51,68.2,68.47,189308.0,59.0192,59.244,58.9759,59.2094,189308.0
2021-01-04 15:00:00,68.46,68.5,68.02,68.28,422343.0,59.2008,59.2354,58.8203,59.0451,422343.0
2021-01-04 15:10:00,68.28,68.4,68.23,68.27,117567.0,59.0451,59.1489,59.0019,59.0365,117567.0
2021-01-04 15:20:00,68.28,68.37,68.22,68.34,206362.0,59.0451,59.123,58.9932,59.097,206362.0
2021-01-04 15:30:00,68.34,68.51,68.23,68.5,280201.0,59.097,59.244,59.0019,59.2354,280201.0
2021-01-04 15:40:00,68.49,68.74,68.46,68.69,278422.0,59.2267,59.4429,59.2008,59.3997,278422.0
2021-01-04 15:50:00,68.7,68.74,68.25,68.34,942866.0,59.4083,59.4429,59.0192,59.097,942866.0
2021-01-05 09:30:00,68.16,69.1,68.08,69.08,373992.0,58.9414,59.7542,58.8722,59.7369,373992.0
2021-01-05 09:40:00,69.07,69.38,69.07,69.2,258005.0,59.7283,59.9964,59.7283,59.8407,258005.0
2021-01-05 09:50:00,69.2,69.21,68.76,68.83,359148.0,59.8407,59.8493,59.4602,59.5207,359148.0
2021-01-05 10:00:00,68.85,69.08,68.49,68.56,371339.0,59.538,59.7369,59.2267,59.2873,371339.0
2021-01-05 10:10:00,68.56,68.65,68.38,68.41,234873.0,59.2873,59.3651,59.1316,59.1575,234873.0
2021-01-05 10:20:00,68.4,68.71,68.4,68.7,131892.0,59.1489,59.417,59.1489,59.4083,131892.0
2021-01-05 10:30:00,68.7,68.71,68.46,68.56,134569.0,59.4083,59.417,59.2008,59.2873,134569.0
2021-01-05 10:40:00,68.56,68.73,68.43,68.73,126392.0,59.2873,59.4343,59.1748,59.4343,126392.0
2021-01-05 10:50:00,68.72,69.0,68.72,68.75,144612.0,59.4256,59.6677,59.4256,59.4516,144612.0
2021-01-05 11:00:00,68.76,68.82,68.65,68.81,162698.0,59.4602,59.5121,59.3651,59.5034,162698.0
2021-01-05 11:10:00,68.8,68.96,68.72,68.9,243672.0,59.4948,59.6332,59.4256,59.5813,243672.0
2021-01-05 11:20:00,68.88,69.04,68.86,68.99,206221.0,59.564,59.7023,59.5467,59.6591,206221.0
2021-01-05 11:30:00,69.0,69.06,68.93,69.06,178740.0,59.6677,59.7196,59.6072,59.7196,178740.0
2021-01-05 11:40:00,69.06,69.16,69.03,69.13,99587.0,59.7196,59.8061,59.6937,59.7802,99587.0
2021-01-05 11:50:00,69.14,69.2,69.12,69.16,162690.0,59.7888,59.8407,59.7715,59.8061,162690.0
2021-01-05 12:00:00,69.15,69.47,69.14,69.45,192568.0,59.7975,60.0742,59.7888,60.0569,192568.0
2021-01-05 12:10:00,69.44,69.51,69.38,69.46,215497.0,60.0482,60.1088,59.9964,60.0655,215497.0
2021-01-05 12:20:00,69.47,69.47,69.32,69.39,114235.0,60.0742,60.0742,59.9445,60.005,114235.0
2021-01-05 12:30:00,69.4,69.74,69.4,69.71,511715.0,60.0136,60.3077,60.0136,60.2817,511715.0
2021-01-05 12:40:00,69.72,69.8,69.6,69.72,174530.0,60.2904,60.3595,60.1866,60.2904,174530.0
2021-01-05 12:50:00,69.72,69.83,69.65,69.77,167439.0,60.2904,60.3855,60.2298,60.3336,167439.0
2021-01-05 13:00:00,69.76,69.8,69.64,69.77,150172.0,60.325,60.3595,60.2212,60.3336,150172.0
2021-01-05 13:10:00,69.77,69.85,69.69,69.84,205407.0,60.3336,60.4028,60.2644,60.3941,205407.0
2021-01-05 13:20:00,69.84,69.85,69.76,69.78,128429.0,60.3941,60.4028,60.325,60.3423,128429.0
2021-01-05 13:30:00,69.77,69.77,69.57,69.64,143465.0,60.3336,60.3336,60.1607,60.2212,143465.0
2021-01-05 13:40:00,69.63,69.73,69.61,69.7,109119.0,60.2125,60.299,60.1952,60.2731,109119.0
2021-01-05 13:50:00,69.7,69.75,69.61,69.69,149820.0,60.2731,60.3163,60.1952,60.2644,149820.0
2021-01-05 14:00:00,69.69,70.07,69.68,70.03,317316.0,60.2644,60.593,60.2558,60.5584,317316.0
2021-01-05 14:10:00,70.02,70.08,69.91,69.93,124215.0,60.5498,60.6017,60.4547,60.472,124215.0
2021-01-05 14:20:00,69.94,70.04,69.88,69.91,146254.0,60.4806,60.5671,60.4287,60.4547,146254.0
2021-01-05 14:30:00,69.92,69.96,69.64,69.66,151366.0,60.4633,60.4979,60.2212,60.2385,151366.0
2021-01-05 14:40:00,69.68,69.83,69.64,69.81,118501.0,60.2558,60.3855,60.2212,60.3682,118501.0
2021-01-05 14:50:00,69.81,69.81,69.52,69.52,131907.0,60.3682,60.3682,60.1174,60.1174,131907.0
2021-01-05 15:00:00,69.53,69.75,69.52,69.74,123787.0,60.1261,60.3163,60.1174,60.3077,123787.0
2021-01-05 15:10:00,69.74,69.79,69.6,69.65,169176.0,60.3077,60.3509,60.1866,60.2298,169176.0
2021-01-05 15:20:00,69.65,69.66,69.52,69.57,143033.0,60.2298,60.2385,60.1174,60.1607,143033.0
2021-01-05 15:30:00,69.57,69.71,69.54,69.6,223606.0,60.1607,60.2817,60.1347,60.1866,223606.0
2021-01-05 15:40:00,69.61,69.83,69.58,69.8,298419.0,60.1952,60.3855,60.1693,60.3595,298419.0
2021-01-05 15:50:00,69.8,69.86,69.43,69.49,622471.0,60.3595,60.4114,60.0396,60.0915,622471.0
2021-01-06 09:30:00,71.41,71.71,70.56,71.36,789177.0,61.7518,62.0112,61.0168,61.7086,789177.0
2021-01-06 09:40:00,71.37,71.81,71.12,71.65,400503.0,61.7172,62.0977,61.501,61.9593,400503.0
2021-01-06 09:50:00,71.66,72.03,71.36,71.86,555848.0,61.968,62.2879,61.7086,62.1409,555848.0
2021-01-06 10:00:00,71.86,72.24,71.79,72.23,373687.0,62.1409,62.4695,62.0804,62.4609,373687.0
2021-01-06 10:10:00,72.22,72.56,72.14,72.53,412275.0,62.4522,62.7463,62.3831,62.7203,412275.0
2021-01-06 10:20:00,72.53,72.84,72.45,72.83,434635.0,62.7203,62.9884,62.6511,62.9797,434635.0
2021-01-06 10:30:00,72.84,73.35,72.79,73.31,579623.0,62.9884,63.4294,62.9452,63.3948,579623.0
2021-01-06 10:40:00,73.33,73.48,73.13,73.48,396787.0,63.4121,63.5418,63.2392,63.5418,396787.0
2021-01-06 10:50:00,73.47,73.94,73.46,73.82,563026.0,63.5332,63.9396,63.5245,63.8358,563026.0
2021-01-06 11:00:00,73.84,74.09,73.77,73.98,330237.0,63.8531,64.0693,63.7926,63.9742,330237.0
2021-01-06 11:10:00,73.98,73.99,73.71,73.79,247517.0,63.9742,63.9829,63.7407,63.8099,247517.0
2021-01-06 11:20:00,73.81,74.13,73.78,74.08,216796.0,63.8272,64.1039,63.8013,64.0607,216796.0
2021-01-06 11:30:00,74.07,74.25,73.99,73.99,314192.0,64.052,64.2077,63.9829,63.9829,314192.0
2021-01-06 11:40:00,73.98,74.18,73.92,74.17,196174.0,63.9742,64.1472,63.9223,64.1385,196174.0
2021-01-06 11:50:00,74.16,74.34,74.04,74.05,277170.0,64.1299,64.2855,64.0261,64.0347,277170.0
2021-01-06 12:00:00,74.06,74.26,73.88,74.02,276424.0,64.0434,64.2163,63.8877,64.0088,276424.0
2021-01-06 12:10:00,74.02,74.27,74.01,74.25,242341.0,64.0088,64.225,64.0001,64.2077,242341.0
2021-01-06 12:20:00,74.26,74.5,74.13,74.47,207896.0,64.2163,64.4239,64.1039,64.3979,207896.0
2021-01-06 12:30:00,74.49,74.85,74.47,74.81,225717.0,64.4152,64.7265,64.3979,64.6919,225717.0
2021-01-06 12:40:00,74.81,74.88,74.63,74.69,213142.0,64.6919,64.7525,64.5363,64.5882,213142.0
2021-01-06 12:50:00,74.7,74.81,74.61,74.65,195508.0,64.5968,64.6919,64.519,64.5536,195508.0
2021-01-06 13:00:00,74.66,74.78,74.52,74.58,227659.0,64.5622,64.666,64.4412,64.4931,227659.0
2021-01-06 13:10:00,74.58,74.61,74.33,74.45,327853.0,64.4931,64.519,64.2769,64.3806,327853.0
2021-01-06 13:20:00,74.44,74.51,74.38,74.47,231148.0,64.372,64.4325,64.3201,64.3979,231148.0
2021-01-06 13:30:00,74.48,74.62,74.26,74.28,188985.0,64.4066,64.5276,64.2163,64.2336,188985.0
2021-01-06 13:40:00,74.29,74.58,74.26,74.56,170281.0,64.2423,64.4931,64.2163,64.4758,170281.0
2021-01-06 13:50:00,74.57,74.65,74.38,74.47,155562.0,64.4844,64.5536,64.3201,64.3979,155562.0
2021-01-06 14:00:00,74.47,74.64,74.45,74.53,202193.0,64.3979,64.5449,64.3806,64.4498,202193.0
2021-01-06 14:10:00,74.53,74.56,74.07,74.22,276350.0,64.4498,64.4758,64.052,64.1817,276350.0
2021-01-06 14:20:00,74.22,74.46,73.89,73.96,339777.0,64.1817,64.3893,63.8964,63.9569,339777.0
2021-01-06 14:30:00,73.94,74.15,73.71,73.75,289156.0,63.9396,64.1212,63.7407,63.7753,289156.0
2021-01-06 14:40:00,73.73,73.88,73.55,73.61,367442.0,63.758,63.8877,63.6024,63.6542,367442.0
2021-01-06 14:50:00,73.62,74.07,73.41,74.02,280586.0,63.6629,64.052,63.4813,64.0088,280586.0
2021-01-06 15:00:00,73.99,74.01,73.68,73.84,217682.0,63.9829,64.0001,63.7148,63.8531,217682.0
2021-01-06 15:10:00,73.86,74.13,73.83,74.07,237083.0,63.8704,64.1039,63.8445,64.052,237083.0
2021-01-06 15:20:00,74.06,74.2,73.69,73.96,412915.0,64.0434,64.1644,63.7234,63.9569,412915.0
2021-01-06 15:30:00,73.97,74.08,73.76,73.78,267661.0,63.9656,64.0607,63.784,63.8013,267661.0
2021-01-06 15:40:00,73.78,73.9,73.5,73.73,528875.0,63.8013,63.905,63.5591,63.758,528875.0
2021-01-06 15:50:00,73.69,73.78,73.49,73.69,1054851.0,63.7234,63.8013,63.5505,63.7234,1054851.0
2021-01-07 09:30:00,74.8,75.7,74.8,75.53,916948.0,64.6833,65.4616,64.6833,65.3146,916948.0
2021-01-07 09:40:00,75.51,75.85,75.27,75.7,377062.0,65.2973,65.5913,65.0897,65.4616,377062.0
2021-01-07 09:50:00,75.69,76.06,75.43,75.99,344447.0,65.4529,65.7729,65.2281,65.7124,344447.0
2021-01-07 10:00:00,76.0,76.45,75.95,76.26,431295.0,65.721,66.1101,65.6778,65.9458,431295.0
2021-01-07 10:10:00,76.28,76.35,75.95,76.15,286685.0,65.9631,66.0237,65.6778,65.8507,286685.0
2021-01-07 10:20:00,76.14,76.36,76.13,76.26,226562.0,65.8421,66.0323,65.8334,65.9458,226562.0
2021-01-07 10:30:00,76.25,76.37,76.05,76.22,210328.0,65.9372,66.041,65.7642,65.9112,210328.0
2021-01-07 10:40:00,76.21,76.26,75.97,76.09,282851.0,65.9026,65.9458,65.6951,65.7988,282851.0
2021-01-07 10:50:00,76.09,76.11,75.86,75.89,226969.0,65.7988,65.8161,65.5999,65.6259,226969.0
2021-01-07 11:00:00,75.9,76.25,75.88,76.15,276779.0,65.6345,65.9372,65.6172,65.8507,276779.0
2021-01-07 11:10:00,76.14,76.14,75.91,76.1,245276.0,65.8421,65.8421,65.6432,65.8075,245276.0
2021-01-07 11:20:00,76.09,76.51,76.08,76.22,324057.0,65.7988,66.162,65.7902,65.9112,324057.0
2021-01-07 11:30:00,76.23,76.46,76.0,76.02,233155.0,65.9199,66.1188,65.721,65.7383,233155.0
2021-01-07 11:40:00,76.03,76.28,76.0,76.0,196772.0,65.7469,65.9631,65.721,65.721,196772.0
2021-01-07 11:50:00,76.0,76.24,75.94,76.22,155373.0,65.721,65.9285,65.6691,65.9112,155373.0
2021-01-07 12:00:00,76.22,76.41,76.18,76.35,181141.0,65.9112,66.0755,65.8767,66.0237,181141.0
2021-01-07 12:10:00,76.35,76.44,76.18,76.19,236316.0,66.0237,66.1015,65.8767,65.8853,236316.0
2021-01-07 12:20:00,76.19,76.32,76.0,76.07,177674.0,65.8853,65.9977,65.721,65.7815,177674.0
2021-01-07 12:30:00,76.07,76.08,75.83,75.91,157432.0,65.7815,65.7902,65.574,65.6432,157432.0
2021-01-07 12:40:00,75.91,75.96,75.51,75.66,301985.0,65.6432,65.6864,65.2973,65.427,301985.0
2021-01-07 12:50:00,75.65,75.86,75.62,75.84,166309.0,65.4183,65.5999,65.3924,65.5826,166309.0
2021-01-07 13:00:00,75.84,75.92,75.67,75.76,212618.0,65.5826,65.6518,65.4356,65.5135,212618.0
2021-01-07 13:10:00,75.75,75.85,75.66,75.67,151572.0,65.5048,65.5913,65.427,65.4356,151572.0
2021-01-07 13:20:00,75.67,75.68,75.29,75.32,143867.0,65.4356,65.4443,65.107,65.133,143867.0
2021-01-07 13:30:00,75.33,75.42,75.26,75.33,163371.0,65.1416,65.2194,65.0811,65.1416,163371.0
2021-01-07 13:40:00,75.32,75.43,75.2,75.22,153184.0,65.133,65.2281,65.0292,65.0465,153184.0
2021-01-07 13:50:00,75.22,75.37,75.21,75.33,107909.0,65.0465,65.1762,65.0378,65.1416,107909.0
2021-01-07 14:00:00,75.34,75.37,75.17,75.27,141301.0,65.1503,65.1762,65.0033,65.0897,141301.0
2021-01-07 14:10:00,75.27,75.4,75.22,75.4,160102.0,65.0897,65.2021,65.0465,65.2021,160102.0
2021-01-07 14:20:00,75.41,75.55,75.4,75.42,136904.0,65.2108,65.3319,65.2021,65.2194,136904.0
2021-01-07 14:30:00,75.43,75.46,75.33,75.38,126403.0,65.2281,65.254,65.1416,65.1849,126403.0
2021-01-07 14:40:00,75.39,75.39,75.19,75.3,190456.0,65.1935,65.1935,65.0206,65.1157,190456.0
2021-01-07 14:50:00,75.3,75.44,75.27,75.4,111740.0,65.1157,65.2367,65.0897,65.2021,111740.0
2021-01-07 15:00:00,75.38,75.43,75.26,75.31,199041.0,65.1849,65.2281,65.0811,65.1243,199041.0
2021-01-07 15:10:00,75.31,75.36,75.15,75.19,221759.0,65.1243,65.1676,64.986,65.0206,221759.0
2021-01-07 15:20:00,75.19,75.36,75.17,75.2,170005.0,65.0206,65.1676,65.0033,65.0292,170005.0
2021-01-07 15:30:00,75.2,75.28,75.02,75.26,228240.0,65.0292,65.0984,64.8735,65.0811,228240.0
2021-01-07 15:40:00,75.25,75.37,75.18,75.31,290541.0,65.0724,65.1762,65.0119,65.1243,290541.0
2021-01-07 15:50:00,75.32,75.33,74.91,74.94,926397.0,65.133,65.1416,64.7784,64.8044,926397.0
2021-01-08 09:30:00,74.47,75.07,74.14,74.25,876411.0,64.3979,64.9168,64.1126,64.2077,876411.0
2021-01-08 09:40:00,74.26,74.52,74.24,74.34,363830.0,64.2163,64.4412,64.199,64.2855,363830.0
2021-01-08 09:50:00,74.35,74.46,74.12,74.26,363967.0,64.2942,64.3893,64.0953,64.2163,363967.0
2021-01-08 10:00:00,74.26,74.43,74.1,74.26,307200.0,64.2163,64.3633,64.078,64.2163,307200.0
2021-01-08 10:10:00,74.26,74.37,74.07,74.24,267377.0,64.2163,64.3115,64.052,64.199,267377.0
2021-01-08 10:20:00,74.23,74.24,73.85,73.89,336775.0,64.1904,64.199,63.8618,63.8964,336775.0
2021-01-08 10:30:00,73.88,74.26,73.88,74.22,304081.0,63.8877,64.2163,63.8877,64.1817,304081.0
2021-01-08 10:40:00,74.25,74.52,74.18,74.45,272268.0,64.2077,64.4412,64.1472,64.3806,272268.0
2021-01-08 10:50:00,74.44,74.51,74.38,74.5,115933.0,64.372,64.4325,64.3201,64.4239,115933.0
2021-01-08 11:00:00,74.51,74.57,74.33,74.36,120715.0,64.4325,64.4844,64.2769,64.3028,120715.0
2021-01-08 11:10:00,74.38,74.5,74.33,74.48,141245.0,64.3201,64.4239,64.2769,64.4066,141245.0
2021-01-08 11:20:00,74.48,74.59,74.47,74.56,110582.0,64.4066,64.5017,64.3979,64.4758,110582.0
2021-01-08 11:30:00,74.56,74.57,74.34,74.45,106671.0,64.4758,64.4844,64.2855,64.3806,106671.0
2021-01-08 11:40:00,74.45,74.71,74.43,74.7,103402.0,64.3806,64.6055,64.3633,64.5968,103402.0
2021-01-08 11:50:00,74.7,74.75,74.62,74.72,89989.0,64.5968,64.6401,64.5276,64.6141,89989.0
2021-01-08 12:00:00,74.72,74.89,74.66,74.87,163415.0,64.6141,64.7611,64.5622,64.7438,163415.0
2021-01-08 12:10:00,74.87,75.02,74.85,74.96,232933.0,64.7438,64.8735,64.7265,64.8217,232933.0
2021-01-08 12:20:00,74.95,75.2,74.93,75.2,207325.0,64.813,65.0292,64.7957,65.0292,207325.0
2021-01-08 12:30:00,75.2,75.28,74.97,75.03,259514.0,65.0292,65.0984,64.8303,64.8822,259514.0
2021-01-08 12:40:00,75.04,75.15,74.92,75.02,253454.0,64.8908,64.986,64.7871,64.8735,253454.0
2021-01-08 12:50:00,75.03,75.14,74.96,75.02,115872.0,64.8822,64.9773,64.8217,64.8735,115872.0
2021-01-08 13:00:00,75.02,75.03,74.91,74.98,122385.0,64.8735,64.8822,64.7784,64.839,122385.0
2021-01-08 13:10:00,74.99,75.03,74.6,74.63,193604.0,64.8476,64.8822,64.5103,64.5363,193604.0
2021-01-08 13:20:00,74.64,74.67,74.34,74.43,214268.0,64.5449,64.5709,64.2855,64.3633,214268.0
2021-01-08 13:30:00,74.42,74.42,74.14,74.27,187053.0,64.3547,64.3547,64.1126,64.225,187053.0
2021-01-08 13:40:00,74.27,74.39,74.13,74.38,206819.0,64.225,64.3288,64.1039,64.3201,206819.0
2021-01-08 13:50:00,74.38,74.56,74.35,74.42,252019.0,64.3201,64.4758,64.2942,64.3547,252019.0
2021-01-08 14:00:00,74.41,74.63,74.38,74.41,387917.0,64.346,64.5363,64.3201,64.346,387917.0
2021-01-08 14:10:00,74.42,74.55,74.36,74.45,175123.0,64.3547,64.4671,64.3028,64.3806,175123.0
2021-01-08 14:20:00,74.45,74.51,74.28,74.5,113122.0,64.3806,64.4325,64.2336,64.4239,113122.0
2021-01-08 14:30:00,74.5,74.62,74.46,74.47,101974.0,64.4239,64.5276,64.3893,64.3979,101974.0
2021-01-08 14:40:00,74.47,74.47,74.24,74.38,92177.0,64.3979,64.3979,64.199,64.3201,92177.0
2021-01-08 14:50:00,74.39,74.55,74.38,74.53,129190.0,64.3288,64.4671,64.3201,64.4498,129190.0
2021-01-08 15:00:00,74.53,74.86,74.52,74.85,162323.0,64.4498,64.7352,64.4412,64.7265,162323.0
2021-01-08 15:10:00,74.84,74.85,74.6,74.75,210316.0,64.7179,64.7265,64.5103,64.6401,210316.0
2021-01-08 15:20:00,74.75,74.81,74.61,74.77,199156.0,64.6401,64.6919,64.519,64.6574,199156.0
2021-01-08 15:30:00,74.78,75.04,74.66,75.03,205228.0,64.666,64.8908,64.5622,64.8822,205228.0
2021-01-08 15:40:00,75.04,75.29,74.97,75.2,347370.0,64.8908,65.107,64.8303,65.0292,347370.0
2021-01-08 15:50:00,75.2,75.34,75.13,75.25,876732.0,65.0292,65.1503,64.9687,65.0724,876732.0
2021-01-11 09:30:00,74.24,74.97,73.67,74.71,561495.0,64.199,64.8303,63.7061,64.6055,561495.0
2021-01-11 09:40:00,74.71,74.8,74.58,74.71,254107.0,64.6055,64.6833,64.4931,64.6055,254107.0
2021-01-11 09:50:00,74.71,75.49,74.62,75.3,522217.0,64.6055,65.28,64.5276,65.1157,522217.0
2021-01-11 10:00:00,75.29,75.58,75.21,75.47,229376.0,65.107,65.3578,65.0378,65.2627,229376.0
2021-01-11 10:10:00,75.45,75.45,75.11,75.15,179848.0,65.2454,65.2454,64.9514,64.986,179848.0
2021-01-11 10:20:00,75.15,75.35,75.01,75.21,250971.0,64.986,65.1589,64.8649,65.0378,250971.0
2021-01-11 10:30:00,75.22,75.44,75.21,75.35,203336.0,65.0465,65.2367,65.0378,65.1589,203336.0
2021-01-11 10:40:00,75.35,75.54,75.27,75.47,226008.0,65.1589,65.3232,65.0897,65.2627,226008.0
2021-01-11 10:50:00,75.48,75.62,75.46,75.55,125481.0,65.2713,65.3924,65.254,65.3319,125481.0
2021-01-11 11:00:00,75.55,75.6,75.38,75.4,139160.0,65.3319,65.3751,65.1849,65.2021,139160.0
2021-01-11 11:10:00,75.4,75.5,75.28,75.48,157398.0,65.2021,65.2886,65.0984,65.2713,157398.0
2021-01-11 11:20:00,75.48,75.56,75.39,75.47,119027.0,65.2713,65.3405,65.1935,65.2627,119027.0
2021-01-11 11:30:00,75.46,75.52,75.4,75.48,122823.0,65.254,65.3059,65.2021,65.2713,122823.0
2021-01-11 11:40:00,75.47,75.47,75.33,75.36,112746.0,65.2627,65.2627,65.1416,65.1676,112746.0
2021-01-11 11:50:00,75.36,75.5,75.35,75.48,115992.0,65.1676,65.2886,65.1589,65.2713,115992.0
2021-01-11 12:00:00,75.48,75.65,75.48,75.59,136800.0,65.2713,65.4183,65.2713,65.3665,136800.0
2021-01-11 12:10:00,75.6,75.61,75.46,75.51,105609.0,65.3751,65.3837,65.254,65.2973,105609.0
2021-01-11 12:20:00,75.5,75.51,75.41,75.47,99807.0,65.2886,65.2973,65.2108,65.2627,99807.0
2021-01-11 12:30:00,75.47,75.98,75.46,75.83,265436.0,65.2627,65.7037,65.254,65.574,265436.0
2021-01-11 12:40:00,75.83,76.14,75.81,76.13,154536.0,65.574,65.8421,65.5567,65.8334,154536.0
2021-01-11 12:50:00,76.14,76.33,76.13,76.23,150158.0,65.8421,66.0064,65.8334,65.9199,150158.0
2021-01-11 13:00:00,76.24,76.5,76.24,76.44,147859.0,65.9285,66.1534,65.9285,66.1015,147859.0
2021-01-11 13:10:00,76.44,76.47,76.29,76.33,142350.0,66.1015,66.1274,65.9718,66.0064,142350.0
2021-01-11 13:20:00,76.33,76.33,76.02,76.04,92081.0,66.0064,66.0064,65.7383,65.7556,92081.0
2021-01-11 13:30:00,76.03,76.12,75.99,76.12,73762.0,65.7469,65.8248,65.7124,65.8248,73762.0
2021-01-11 13:40:00,76.12,76.12,75.91,76.0,82428.0,65.8248,65.8248,65.6432,65.721,82428.0
2021-01-11 13:50:00,76.0,76.1,75.93,75.95,96913.0,65.721,65.8075,65.6605,65.6778,96913.0
2021-01-11 14:00:00,75.94,76.12,75.87,76.06,116503.0,65.6691,65.8248,65.6086,65.7729,116503.0
2021-01-11 14:10:00,76.07,76.13,75.93,75.93,95062.0,65.7815,65.8334,65.6605,65.6605,95062.0
2021-01-11 14:20:00,75.93,76.0,75.85,75.98,94489.0,65.6605,65.721,65.5913,65.7037,94489.0
2021-01-11 14:30:00,75.98,76.02,75.93,75.96,81444.0,65.7037,65.7383,65.6605,65.6864,81444.0
2021-01-11 14:40:00,75.96,76.13,75.93,76.13,125086.0,65.6864,65.8334,65.6605,65.8334,125086.0
2021-01-11 14:50:00,76.12,76.35,76.08,76.31,161525.0,65.8248,66.0237,65.7902,65.9891,161525.0
2021-01-11 15:00:00,76.31,76.34,76.18,76.2,125908.0,65.9891,66.015,65.8767,65.8939,125908.0
2021-01-11 15:10:00,76.2,76.22,76.01,76.07,127905.0,65.8939,65.9112,65.7296,65.7815,127905.0
2021-01-11 15:20:00,76.07,76.12,75.98,76.02,148103.0,65.7815,65.8248,65.7037,65.7383,148103.0
2021-01-11 15:30:00,76.02,76.14,75.97,75.97,184550.0,65.7383,65.8421,65.6951,65.6951,184550.0
2021-01-11 15:40:00,75.96,76.13,75.9,76.07,228079.0,65.6864,65.8334,65.6345,65.7815,228079.0
2021-01-11 15:50:00,76.07,76.16,75.97,76.06,476184.0,65.7815,65.8594,65.6951,65.7729,476184.0
2021-01-12 09:30:00,76.56,77.17,75.98,76.08,869043.0,66.2053,66.7328,65.7037,65.7902,869043.0
2021-01-12 09:40:00,76.09,76.53,75.93,76.21,394819.0,65.7988,66.1793,65.6605,65.9026,394819.0
2021-01-12 09:50:00,76.21,76.35,75.85,76.34,332009.0,65.9026,66.0237,65.5913,66.015,332009.0
2021-01-12 10:00:00,76.33,76.68,76.23,76.36,364791.0,66.0064,66.309,65.9199,66.0323,364791.0
2021-01-12 10:10:00,76.35,76.44,76.26,76.44,364410.0,66.0237,66.1015,65.9458,66.1015,364410.0
2021-01-12 10:20:00,76.44,76.44,76.25,76.36,250293.0,66.1015,66.1015,65.9372,66.0323,250293.0
2021-01-12 10:30:00,76.36,76.63,76.29,76.41,461528.0,66.0323,66.2658,65.9718,66.0755,461528.0
2021-01-12 10:40:00,76.4,76.47,76.28,76.29,241950.0,66.0669,66.1274,65.9631,65.9718,241950.0
2021-01-12 10:50:00,76.28,76.47,76.24,76.46,276026.0,65.9631,66.1274,65.9285,66.1188,276026.0
2021-01-12 11:00:00,76.46,76.57,76.39,76.51,295903.0,66.1188,66.2139,66.0583,66.162,295903.0
2021-01-12 11:10:00,76.52,76.64,76.33,76.42,169642.0,66.1707,66.2744,66.0064,66.0842,169642.0
2021-01-12 11:20:00,76.43,76.45,76.27,76.33,140398.0,66.0928,66.1101,65.9545,66.0064,140398.0
2021-01-12 11:30:00,76.34,76.35,76.15,76.21,146448.0,66.015,66.0237,65.8507,65.9026,146448.0
2021-01-12 11:40:00,76.2,76.24,76.1,76.18,143804.0,65.8939,65.9285,65.8075,65.8767,143804.0
2021-01-12 11:50:00,76.17,76.2,75.92,76.09,196298.0,65.868,65.8939,65.6518,65.7988,196298.0
2021-01-12 12:00:00,76.08,76.09,75.85,75.92,174561.0,65.7902,65.7988,65.5913,65.6518,174561.0
2021-01-12 12:10:00,75.92,76.05,75.82,75.98,241425.0,65.6518,65.7642,65.5653,65.7037,241425.0
2021-01-12 12:20:00,75.98,76.03,75.87,75.99,221273.0,65.7037,65.7469,65.6086,65.7124,221273.0
2021-01-12 12:30:00,75.99,76.2,75.86,76.19,172707.0,65.7124,65.8939,65.5999,65.8853,172707.0
2021-01-12 12:40:00,76.18,76.26,76.01,76.05,107251.0,65.8767,65.9458,65.7296,65.7642,107251.0
2021-01-12 12:50:00,76.06,76.13,75.75,75.77,217036.0,65.7729,65.8334,65.5048,65.5221,217036.0
2021-01-12 13:00:00,75.79,75.83,75.6,75.72,175242.0,65.5394,65.574,65.3751,65.4789,175242.0
2021-01-12 13:10:00,75.72,75.81,75.65,75.71,209868.0,65.4789,65.5567,65.4183,65.4702,209868.0
2021-01-12 13:20:00,75.72,75.77,75.58,75.75,178603.0,65.4789,65.5221,65.3578,65.5048,178603.0
2021-01-12 13:30:00,75.74,75.99,75.7,75.85,124830.0,65.4962,65.7124,65.4616,65.5913,124830.0
2021-01-12 13:40:00,75.86,75.86,75.78,75.85,92151.0,65.5999,65.5999,65.5308,65.5913,92151.0
2021-01-12 13:50:00,75.85,75.88,75.73,75.78,118203.0,65.5913,65.6172,65.4875,65.5308,118203.0
2021-01-12 14:00:00,75.79,75.82,75.67,75.71,149205.0,65.5394,65.5653,65.4356,65.4702,149205.0
2021-01-12 14:10:00,75.72,75.92,75.72,75.9,96448.0,65.4789,65.6518,65.4789,65.6345,96448.0
2021-01-12 14:20:00,75.9,75.94,75.81,75.83,122569.0,65.6345,65.6691,65.5567,65.574,122569.0
2021-01-12 14:30:00,75.83,75.96,75.77,75.77,150538.0,65.574,65.6864,65.5221,65.5221,150538.0
2021-01-12 14:40:00,75.78,75.81,75.52,75.63,273025.0,65.5308,65.5567,65.3059,65.401,273025.0
2021-01-12 14:50:00,75.63,75.76,75.59,75.69,143766.0,65.401,65.5135,65.3665,65.4529,143766.0
2021-01-12 15:00:00,75.7,75.82,75.64,75.67,238773.0,65.4616,65.5653,65.4097,65.4356,238773.0
2021-01-12 15:10:00,75.67,75.7,75.52,75.59,224952.0,65.4356,65.4616,65.3059,65.3665,224952.0
2021-01-12 15:20:00,75.59,75.67,75.56,75.63,183425.0,65.3665,65.4356,65.3405,65.401,183425.0
2021-01-12 15:30:00,75.63,75.68,75.53,75.6,325003.0,65.401,65.4443,65.3146,65.3751,325003.0
2021-01-12 15:40:00,75.6,75.8,75.58,75.8,299991.0,65.3751,65.548,65.3578,65.548,299991.0
2021-01-12 15:50:00,75.81,75.88,75.7,75.8,630820.0,65.5567,65.6172,65.4616,65.548,630820.0
2021-01-13 09:30:00,75.81,76.43,75.45,75.85,633503.0,65.5567,66.0928,65.2454,65.5913,633503.0
2021-01-13 09:40:00,75.85,75.98,75.56,75.62,338746.0,65.5913,65.7037,65.3405,65.3924,338746.0
2021-01-13 09:50:00,75.61,75.74,75.5,75.67,445844.0,65.3837,65.4962,65.2886,65.4356,445844.0
2021-01-13 10:00:00,75.67,75.95,75.43,75.91,224046.0,65.4356,65.6778,65.2281,65.6432,224046.0
2021-01-13 10:10:00,75.91,76.1,75.8,75.88,259600.0,65.6432,65.8075,65.548,65.6172,259600.0
2021-01-13 10:20:00,75.87,75.9,75.64,75.66,186662.0,65.6086,65.6345,65.4097,65.427,186662.0
2021-01-13 10:30:00,75.65,75.69,75.38,75.45,191398.0,65.4183,65.4529,65.1849,65.2454,191398.0
2021-01-13 10:40:00,75.45,75.71,75.36,75.56,206450.0,65.2454,65.4702,65.1676,65.3405,206450.0
2021-01-13 10:50:00,75.55,75.77,75.53,75.65,137596.0,65.3319,65.5221,65.3146,65.4183,137596.0
2021-01-13 11:00:00,75.64,75.68,75.41,75.48,123600.0,65.4097,65.4443,65.2108,65.2713,123600.0
2021-01-13 11:10:00,75.48,75.57,75.36,75.45,247606.0,65.2713,65.3492,65.1676,65.2454,247606.0
2021-01-13 11:20:00,75.45,75.54,75.38,75.53,157269.0,65.2454,65.3232,65.1849,65.3146,157269.0
2021-01-13 11:30:00,75.53,75.55,75.36,75.47,169777.0,65.3146,65.3319,65.1676,65.2627,169777.0
2021-01-13 11:40:00,75.47,75.51,75.27,75.31,214922.0,65.2627,65.2973,65.0897,65.1243,214922.0
2021-01-13 11:50:00,75.31,75.32,75.16,75.2,191826.0,65.1243,65.133,64.9946,65.0292,191826.0
2021-01-13 12:00:00,75.2,75.22,75.0,75.01,124635.0,65.0292,65.0465,64.8562,64.8649,124635.0
2021-01-13 12:10:00,75.02,75.14,75.01,75.1,115846.0,64.8735,64.9773,64.8649,64.9427,115846.0
2021-01-13 12:20:00,75.11,75.34,75.05,75.32,139305.0,64.9514,65.1503,64.8995,65.133,139305.0
2021-01-13 12:30:00,75.33,75.59,75.32,75.55,140152.0,65.1416,65.3665,65.133,65.3319,140152.0
2021-01-13 12:40:00,75.56,75.69,75.47,75.69,75551.0,65.3405,65.4529,65.2627,65.4529,75551.0
2021-01-13 12:50:00,75.69,75.82,75.66,75.75,87305.0,65.4529,65.5653,65.427,65.5048,87305.0
2021-01-13 13:00:00,75.73,75.79,75.53,75.59,97628.0,65.4875,65.5394,65.3146,65.3665,97628.0
2021-01-13 13:10:00,75.59,75.61,75.27,75.45,265742.0,65.3665,65.3837,65.0897,65.2454,265742.0
2021-01-13 13:20:00,75.45,75.46,75.33,75.38,156511.0,65.2454,65.254,65.1416,65.1849,156511.0
2021-01-13 13:30:00,75.38,75.58,75.36,75.56,117644.0,65.1849,65.3578,65.1676,65.3405,117644.0
2021-01-13 13:40:00,75.56,75.74,75.53,75.74,106625.0,65.3405,65.4962,65.3146,65.4962,106625.0
2021-01-13 13:50:00,75.74,75.88,75.69,75.86,107848.0,65.4962,65.6172,65.4529,65.5999,107848.0
2021-01-13 14:00:00,75.86,75.97,75.69,75.77,184026.0,65.5999,65.6951,65.4529,65.5221,184026.0
2021-01-13 14:10:00,75.77,75.82,75.7,75.72,94827.0,65.5221,65.5653,65.4616,65.4789,94827.0
2021-01-13 14:20:00,75.73,75.79,75.7,75.78,96475.0,65.4875,65.5394,65.4616,65.5308,96475.0
2021-01-13 14:30:00,75.77,75.8,75.69,75.75,101870.0,65.5221,65.548,65.4529,65.5048,101870.0
2021-01-13 14:40:00,75.75,75.8,75.68,75.7,74295.0,65.5048,65.548,65.4443,65.4616,74295.0
2021-01-13 14:50:00,75.71,75.75,75.56,75.65,142967.0,65.4702,65.5048,65.3405,65.4183,142967.0
2021-01-13 15:00:00,75.65,75.7,75.55,75.61,69418.0,65.4183,65.4616,65.3319,65.3837,69418.0
2021-01-13 15:10:00,75.61,75.7,75.6,75.62,101506.0,65.3837,65.4616,65.3751,65.3924,101506.0
2021-01-13 15:20:00,75.62,75.62,75.42,75.44,155801.0,65.3924,65.3924,65.2194,65.2367,155801.0
2021-01-13 15:30:00,75.45,75.48,75.35,75.44,157574.0,65.2454,65.2713,65.1589,65.2367,157574.0
2021-01-13 15:40:00,75.44,75.76,75.41,75.76,211887.0,65.2367,65.5135,65.2108,65.5135,211887.0
2021-01-13 15:50:00,75.76,75.77,75.49,75.55,646230.0,65.5135,65.5221,65.28,65.3319,646230.0
2021-01-14 09:30:00,75.85,76.31,75.72,76.28,482138.0,65.5913,65.9891,65.4789,65.9631,482138.0
2021-01-14 09:40:00,76.26,76.41,76.01,76.41,187488.0,65.9458,66.0755,65.7296,66.0755,187488.0
2021-01-14 09:50:00,76.4,76.45,76.08,76.41,245248.0,66.0669,66.1101,65.7902,66.0755,245248.0
2021-01-14 10:00:00,76.41,76.68,76.29,76.52,241179.0,66.0755,66.309,65.9718,66.1707,241179.0
2021-01-14 10:10:00,76.53,76.59,76.39,76.47,332420.0,66.1793,66.2312,66.0583,66.1274,332420.0
2021-01-14 10:20:00,76.48,76.67,76.45,76.64,172486.0,66.1361,66.3004,66.1101,66.2744,172486.0
2021-01-14 10:30:00,76.63,76.71,76.47,76.55,191497.0,66.2658,66.335,66.1274,66.1966,191497.0
2021-01-14 10:40:00,76.55,76.61,76.48,76.49,126820.0,66.1966,66.2485,66.1361,66.1447,126820.0
2021-01-14 10:50:00,76.49,76.53,76.29,76.5,307993.0,66.1447,66.1793,65.9718,66.1534,307993.0
2021-01-14 11:00:00,76.51,76.82,76.51,76.59,159177.0,66.162,66.4301,66.162,66.2312,159177.0
2021-01-14 11:10:00,76.59,76.78,76.55,76.75,110184.0,66.2312,66.3955,66.1966,66.3696,110184.0
2021-01-14 11:20:00,76.75,76.82,76.68,76.77,147031.0,66.3696,66.4301,66.309,66.3869,147031.0
2021-01-14 11:30:00,76.76,76.78,76.58,76.68,120209.0,66.3782,66.3955,66.2226,66.309,120209.0
2021-01-14 11:40:00,76.7,76.72,76.62,76.66,165768.0,66.3263,66.3436,66.2571,66.2917,165768.0
2021-01-14 11:50:00,76.66,76.69,76.56,76.58,94747.0,66.2917,66.3177,66.2053,66.2226,94747.0
2021-01-14 12:00:00,76.58,76.73,76.52,76.66,85795.0,66.2226,66.3523,66.1707,66.2917,85795.0
2021-01-14 12:10:00,76.64,76.75,76.6,76.65,87108.0,66.2744,66.3696,66.2398,66.2831,87108.0
2021-01-14 12:20:00,76.63,76.7,76.62,76.64,76811.0,66.2658,66.3263,66.2571,66.2744,76811.0
2021-01-14 12:30:00,76.63,76.69,76.51,76.53,119593.0,66.2658,66.3177,66.162,66.1793,119593.0
2021-01-14 12:40:00,76.53,76.58,76.46,76.5,153775.0,66.1793,66.2226,66.1188,66.1534,153775.0
2021-01-14 12:50:00,76.49,76.52,76.37,76.5,167274.0,66.1447,66.1707,66.041,66.1534,167274.0
2021-01-14 13:00:00,76.49,76.55,76.45,76.47,148045.0,66.1447,66.1966,66.1101,66.1274,148045.0
2021-01-14 13:10:00,76.48,76.61,76.46,76.55,158241.0,66.1361,66.2485,66.1188,66.1966,158241.0
2021-01-14 13:20:00,76.55,76.64,76.51,76.62,118832.0,66.1966,66.2744,66.162,66.2571,118832.0
2021-01-14 13:30:00,76.62,76.81,76.55,76.57,156049.0,66.2571,66.4214,66.1966,66.2139,156049.0
2021-01-14 13:40:00,76.56,76.57,76.4,76.5,177690.0,66.2053,66.2139,66.0669,66.1534,177690.0
2021-01-14 13:50:00,76.5,76.52,76.41,76.51,152619.0,66.1534,66.1707,66.0755,66.162,152619.0
2021-01-14 14:00:00,76.5,76.6,76.4,76.41,211223.0,66.1534,66.2398,66.0669,66.0755,211223.0
2021-01-14 14:10:00,76.4,76.69,76.4,76.63,153781.0,66.0669,66.3177,66.0669,66.2658,153781.0
2021-01-14 14:20:00,76.62,76.7,76.53,76.66,130750.0,66.2571,66.3263,66.1793,66.2917,130750.0
2021-01-14 14:30:00,76.65,76.71,76.6,76.62,197470.0,66.2831,66.335,66.2398,66.2571,197470.0
2021-01-14 14:40:00,76.62,76.62,76.4,76.42,127395.0,66.2571,66.2571,66.0669,66.0842,127395.0
2021-01-14 14:50:00,76.42,76.47,76.3,76.34,183625.0,66.0842,66.1274,65.9804,66.015,183625.0
2021-01-14 15:00:00,76.33,76.44,76.33,76.39,221441.0,66.0064,66.1015,66.0064,66.0583,221441.0
2021-01-14 15:10:00,76.39,76.54,76.33,76.39,281159.0,66.0583,66.188,66.0064,66.0583,281159.0
2021-01-14 15:20:00,76.39,76.59,76.39,76.57,199002.0,66.0583,66.2312,66.0583,66.2139,199002.0
2021-01-14 15:30:00,76.57,76.84,76.56,76.82,245795.0,66.2139,66.4474,66.2053,66.4301,245795.0
2021-01-14 15:40:00,76.82,76.82,76.52,76.59,234645.0,66.4301,66.4301,66.1707,66.2312,234645.0
2021-01-14 15:50:00,76.59,76.62,76.36,76.48,824204.0,66.2312,66.2571,66.0323,66.1361,824204.0
2021-01-15 09:30:00,75.09,75.39,74.31,75.18,1181789.0,64.9341,65.1935,64.2596,65.0119,1181789.0
2021-01-15 09:40:00,75.17,75.4,74.86,75.4,426715.0,65.0033,65.2021,64.7352,65.2021,426715.0
2021-01-15 09:50:00,75.4,75.53,75.21,75.25,445057.0,65.2021,65.3146,65.0378,65.0724,445057.0
2021-01-15 10:00:00,75.25,75.32,74.79,74.83,359930.0,65.0724,65.133,64.6747,64.7092,359930.0
2021-01-15 10:10:00,74.81,75.01,74.69,74.69,221428.0,64.6919,64.8649,64.5882,64.5882,221428.0
2021-01-15 10:20:00,74.7,74.82,74.32,74.55,484206.0,64.5968,64.7006,64.2682,64.4671,484206.0
2021-01-15 10:30:00,74.56,74.77,74.45,74.53,262184.0,64.4758,64.6574,64.3806,64.4498,262184.0
2021-01-15 10:40:00,74.54,74.66,74.42,74.62,334016.0,64.4585,64.5622,64.3547,64.5276,334016.0
2021-01-15 10:50:00,74.64,74.8,74.55,74.65,273129.0,64.5449,64.6833,64.4671,64.5536,273129.0
2021-01-15 11:00:00,74.66,74.66,74.27,74.35,281151.0,64.5622,64.5622,64.225,64.2942,281151.0
2021-01-15 11:10:00,74.36,74.37,74.15,74.31,255940.0,64.3028,64.3115,64.1212,64.2596,255940.0
2021-01-15 11:20:00,74.29,74.47,74.2,74.38,439160.0,64.2423,64.3979,64.1644,64.3201,439160.0
2021-01-15 11:30:00,74.38,74.64,74.31,74.53,192436.0,64.3201,64.5449,64.2596,64.4498,192436.0
2021-01-15 11:40:00,74.54,74.95,74.47,74.87,113736.0,64.4585,64.813,64.3979,64.7438,113736.0
2021-01-15 11:50:00,74.86,74.89,74.6,74.65,92190.0,64.7352,64.7611,64.5103,64.5536,92190.0
2021-01-15 12:00:00,74.64,74.74,74.55,74.6,78642.0,64.5449,64.6314,64.4671,64.5103,78642.0
2021-01-15 12:10:00,74.61,74.88,74.51,74.85,324682.0,64.519,64.7525,64.4325,64.7265,324682.0
2021-01-15 12:20:00,74.83,75.14,74.74,75.05,152044.0,64.7092,64.9773,64.6314,64.8995,152044.0
2021-01-15 12:30:00,75.05,75.22,74.98,75.12,112003.0,64.8995,65.0465,64.839,64.96,112003.0
2021-01-15 12:40:00,75.16,75.29,75.15,75.25,85343.0,64.9946,65.107,64.986,65.0724,85343.0
2021-01-15 12:50:00,75.25,75.35,75.11,75.28,92090.0,65.0724,65.1589,64.9514,65.0984,92090.0
2021-01-15 13:00:00,75.28,75.34,75.15,75.34,86023.0,65.0984,65.1503,64.986,65.1503,86023.0
2021-01-15 13:10:00,75.34,75.45,75.17,75.38,92989.0,65.1503,65.2454,65.0033,65.1849,92989.0
2021-01-15 13:20:00,75.38,75.45,75.28,75.34,77182.0,65.1849,65.2454,65.0984,65.1503,77182.0
2021-01-15 13:30:00,75.34,75.43,75.26,75.41,75567.0,65.1503,65.2281,65.0811,65.2108,75567.0
2021-01-15 13:40:00,75.42,75.57,75.36,75.39,108178.0,65.2194,65.3492,65.1676,65.1935,108178.0
2021-01-15 13:50:00,75.39,75.45,75.18,75.29,115212.0,65.1935,65.2454,65.0119,65.107,115212.0
2021-01-15 14:00:00,75.29,75.45,75.25,75.26,108458.0,65.107,65.2454,65.0724,65.0811,108458.0
2021-01-15 14:10:00,75.26,75.36,75.17,75.2,105388.0,65.0811,65.1676,65.0033,65.0292,105388.0
2021-01-15 14:20:00,75.19,75.26,75.13,75.23,140345.0,65.0206,65.0811,64.9687,65.0551,140345.0
2021-01-15 14:30:00,75.23,75.43,75.23,75.37,95491.0,65.0551,65.2281,65.0551,65.1762,95491.0
2021-01-15 14:40:00,75.36,75.38,75.27,75.34,102577.0,65.1676,65.1849,65.0897,65.1503,102577.0
2021-01-15 14:50:00,75.34,75.45,75.25,75.36,105620.0,65.1503,65.2454,65.0724,65.1676,105620.0
2021-01-15 15:00:00,75.37,75.45,75.2,75.27,133442.0,65.1762,65.2454,65.0292,65.0897,133442.0
2021-01-15 15:10:00,75.28,75.42,75.27,75.35,228318.0,65.0984,65.2194,65.0897,65.1589,228318.0
2021-01-15 15:20:00,75.34,75.35,75.18,75.31,123183.0,65.1503,65.1589,65.0119,65.1243,123183.0
2021-01-15 15:30:00,75.3,75.32,75.16,75.2,174559.0,65.1157,65.133,64.9946,65.0292,174559.0
2021-01-15 15:40:00,75.2,75.3,75.02,75.07,289111.0,65.0292,65.1157,64.8735,64.9168,289111.0
2021-01-15 15:50:00,75.08,75.33,74.96,75.22,1204608.0,64.9254,65.1416,64.8217,65.0465,1204608.0
2021-01-19 09:30:00,76.65,76.65,75.55,75.86,817391.0,66.2831,66.2831,65.3319,65.5999,817391.0
2021-01-19 09:40:00,75.86,75.91,75.46,75.56,475872.0,65.5999,65.6432,65.254,65.3405,475872.0
2021-01-19 09:50:00,75.56,75.79,75.35,75.72,409683.0,65.3405,65.5394,65.1589,65.4789,409683.0
2021-01-19 10:00:00,75.72,75.8,75.29,75.37,435875.0,65.4789,65.548,65.107,65.1762,435875.0
2021-01-19 10:10:00,75.37,75.37,74.98,75.04,443090.0,65.1762,65.1762,64.839,64.8908,443090.0
2021-01-19 10:20:00,75.03,75.11,74.89,74.98,500986.0,64.8822,64.9514,64.7611,64.839,500986.0
2021-01-19 10:30:00,74.99,75.57,74.97,75.52,257373.0,64.8476,65.3492,64.8303,65.3059,257373.0
2021-01-19 10:40:00,75.51,75.6,75.44,75.6,190370.0,65.2973,65.3751,65.2367,65.3751,190370.0
2021-01-19 10:50:00,75.61,75.78,75.5,75.51,131253.0,65.3837,65.5308,65.2886,65.2973,131253.0
2021-01-19 11:00:00,75.51,75.67,75.36,75.64,131235.0,65.2973,65.4356,65.1676,65.4097,131235.0
2021-01-19 11:10:00,75.65,75.99,75.65,75.9,133434.0,65.4183,65.7124,65.4183,65.6345,133434.0
2021-01-19 11:20:00,75.91,76.05,75.84,76.02,156841.0,65.6432,65.7642,65.5826,65.7383,156841.0
2021-01-19 11:30:00,76.03,76.05,75.94,76.02,207386.0,65.7469,65.7642,65.6691,65.7383,207386.0
2021-01-19 11:40:00,76.0,76.08,75.87,75.89,174807.0,65.721,65.7902,65.6086,65.6259,174807.0
2021-01-19 11:50:00,75.9,75.95,75.82,75.86,129665.0,65.6345,65.6778,65.5653,65.5999,129665.0
2021-01-19 12:00:00,75.87,76.11,75.84,76.03,127868.0,65.6086,65.8161,65.5826,65.7469,127868.0
2021-01-19 12:10:00,76.02,76.02,75.74,75.87,143497.0,65.7383,65.7383,65.4962,65.6086,143497.0
2021-01-19 12:20:00,75.89,75.96,75.76,75.82,130045.0,65.6259,65.6864,65.5135,65.5653,130045.0
2021-01-19 12:30:00,75.82,75.83,75.66,75.68,106057.0,65.5653,65.574,65.427,65.4443,106057.0
2021-01-19 12:40:00,75.67,75.8,75.63,75.68,199982.0,65.4356,65.548,65.401,65.4443,199982.0
2021-01-19 12:50:00,75.67,75.77,75.56,75.7,190571.0,65.4356,65.5221,65.3405,65.4616,190571.0
2021-01-19 13:00:00,75.71,75.8,75.67,75.79,137712.0,65.4702,65.548,65.4356,65.5394,137712.0
2021-01-19 13:10:00,75.79,75.8,75.7,75.78,124860.0,65.5394,65.548,65.4616,65.5308,124860.0
2021-01-19 13:20:00,75.78,75.8,75.63,75.64,168537.0,65.5308,65.548,65.401,65.4097,168537.0
2021-01-19 13:30:00,75.64,75.78,75.59,75.63,151920.0,65.4097,65.5308,65.3665,65.401,151920.0
2021-01-19 13:40:00,75.63,75.66,75.55,75.6,141953.0,65.401,65.427,65.3319,65.3751,141953.0
2021-01-19 13:50:00,75.6,75.64,75.51,75.54,101032.0,65.3751,65.4097,65.2973,65.3232,101032.0
2021-01-19 14:00:00,75.54,75.54,75.38,75.43,178709.0,65.3232,65.3232,65.1849,65.2281,178709.0
2021-01-19 14:10:00,75.42,75.46,75.31,75.34,163866.0,65.2194,65.254,65.1243,65.1503,163866.0
2021-01-19 14:20:00,75.33,75.43,75.32,75.4,124438.0,65.1416,65.2281,65.133,65.2021,124438.0
2021-01-19 14:30:00,75.4,75.43,75.22,75.23,145598.0,65.2021,65.2281,65.0465,65.0551,145598.0
2021-01-19 14:40:00,75.24,75.27,75.1,75.12,199769.0,65.0638,65.0897,64.9427,64.96,199769.0
2021-01-19 14:50:00,75.12,75.13,75.02,75.03,228854.0,64.96,64.9687,64.8735,64.8822,228854.0
2021-01-19 15:00:00,75.04,75.11,75.0,75.03,274710.0,64.8908,64.9514,64.8562,64.8822,274710.0
2021-01-19 15:10:00,75.04,75.08,74.82,74.86,459820.0,64.8908,64.9254,64.7006,64.7352,459820.0
2021-01-19 15:20:00,74.87,74.93,74.82,74.87,462570.0,64.7438,64.7957,64.7006,64.7438,462570.0
2021-01-19 15:30:00,74.86,74.89,74.81,74.86,390245.0,64.7352,64.7611,64.6919,64.7352,390245.0
2021-01-19 15:40:00,74.86,74.9,74.7,74.72,590726.0,64.7352,64.7698,64.5968,64.6141,590726.0
2021-01-19 15:50:00,74.72,75.25,74.69,74.99,1245053.0,64.6141,65.0724,64.5882,64.8476,1245053.0
2021-01-20 09:30:00,76.51,77.76,76.1,76.53,1473076.0,66.162,67.243,65.8075,66.1793,1473076.0
2021-01-20 09:40:00,76.52,76.61,76.02,76.46,639467.0,66.1707,66.2485,65.7383,66.1188,639467.0
2021-01-20 09:50:00,76.45,76.53,76.1,76.13,731443.0,66.1101,66.1793,65.8075,65.8334,731443.0
2021-01-20 10:00:00,76.15,76.3,75.35,75.47,558296.0,65.8507,65.9804,65.1589,65.2627,558296.0
2021-01-20 10:10:00,75.47,75.6,75.14,75.26,363411.0,65.2627,65.3751,64.9773,65.0811,363411.0
2021-01-20 10:20:00,75.26,75.38,74.79,74.95,428812.0,65.0811,65.1849,64.6747,64.813,428812.0
2021-01-20 10:30:00,74.93,75.23,74.79,74.89,350705.0,64.7957,65.0551,64.6747,64.7611,350705.0
2021-01-20 10:40:00,74.88,75.06,74.69,74.77,164186.0,64.7525,64.9081,64.5882,64.6574,164186.0
2021-01-20 10:50:00,74.76,75.36,74.74,75.31,245470.0,64.6487,65.1676,64.6314,65.1243,245470.0
2021-01-20 11:00:00,75.28,75.34,74.65,74.73,320742.0,65.0984,65.1503,64.5536,64.6228,320742.0
2021-01-20 11:10:00,74.73,74.95,74.7,74.93,99827.0,64.6228,64.813,64.5968,64.7957,99827.0
2021-01-20 11:20:00,74.93,75.03,74.66,74.69,183042.0,64.7957,64.8822,64.5622,64.5882,183042.0
2021-01-20 11:30:00,74.69,74.82,74.63,74.78,199871.0,64.5882,64.7006,64.5363,64.666,199871.0
2021-01-20 11:40:00,74.78,75.3,74.78,75.28,381728.0,64.666,65.1157,64.666,65.0984,381728.0
2021-01-20 11:50:00,75.28,75.32,75.05,75.15,289867.0,65.0984,65.133,64.8995,64.986,289867.0
2021-01-20 12:00:00,75.14,75.18,74.72,74.74,139620.0,64.9773,65.0119,64.6141,64.6314,139620.0
2021-01-20 12:10:00,74.73,74.8,74.33,74.48,279386.0,64.6228,64.6833,64.2769,64.4066,279386.0
2021-01-20 12:20:00,74.47,74.92,74.46,74.91,144624.0,64.3979,64.7871,64.3893,64.7784,144624.0
2021-01-20 12:30:00,74.91,75.0,74.7,74.73,178112.0,64.7784,64.8562,64.5968,64.6228,178112.0
2021-01-20 12:40:00,74.72,74.97,74.67,74.97,155222.0,64.6141,64.8303,64.5709,64.8303,155222.0
2021-01-20 12:50:00,74.99,75.07,74.88,74.92,215939.0,64.8476,64.9168,64.7525,64.7871,215939.0
2021-01-20 13:00:00,74.94,75.11,74.8,74.81,86489.0,64.8044,64.9514,64.6833,64.6919,86489.0
2021-01-20 13:10:00,74.79,74.89,74.71,74.8,134774.0,64.6747,64.7611,64.6055,64.6833,134774.0
2021-01-20 13:20:00,74.8,74.81,74.61,74.75,79694.0,64.6833,64.6919,64.519,64.6401,79694.0
2021-01-20 13:30:00,74.75,74.84,74.69,74.71,107413.0,64.6401,64.7179,64.5882,64.6055,107413.0
2021-01-20 13:40:00,74.7,74.75,74.51,74.56,190648.0,64.5968,64.6401,64.4325,64.4758,190648.0
2021-01-20 13:50:00,74.57,74.95,74.57,74.65,142303.0,64.4844,64.813,64.4844,64.5536,142303.0
2021-01-20 14:00:00,74.66,74.73,74.42,74.5,143243.0,64.5622,64.6228,64.3547,64.4239,143243.0
2021-01-20 14:10:00,74.51,74.55,74.3,74.48,129076.0,64.4325,64.4671,64.2509,64.4066,129076.0
2021-01-20 14:20:00,74.47,74.61,74.36,74.58,143928.0,64.3979,64.519,64.3028,64.4931,143928.0
2021-01-20 14:30:00,74.57,74.73,74.52,74.66,124153.0,64.4844,64.6228,64.4412,64.5622,124153.0
2021-01-20 14:40:00,74.64,74.84,74.63,74.66,169121.0,64.5449,64.7179,64.5363,64.5622,169121.0
2021-01-20 14:50:00,74.66,74.78,74.64,74.72,202470.0,64.5622,64.666,64.5449,64.6141,202470.0
2021-01-20 15:00:00,74.72,74.92,74.72,74.9,195323.0,64.6141,64.7871,64.6141,64.7698,195323.0
2021-01-20 15:10:00,74.89,74.92,74.74,74.92,186396.0,64.7611,64.7871,64.6314,64.7871,186396.0
2021-01-20 15:20:00,74.9,75.0,74.87,74.98,240685.0,64.7698,64.8562,64.7438,64.839,240685.0
2021-01-20 15:30:00,74.97,75.01,74.81,74.94,348469.0,64.8303,64.8649,64.6919,64.8044,348469.0
2021-01-20 15:40:00,74.93,75.04,74.82,74.84,569869.0,64.7957,64.8908,64.7006,64.7179,569869.0
2021-01-20 15:50:00,74.84,74.99,74.7,74.82,1278669.0,64.7179,64.8476,64.5968,64.7006,1278669.0
2021-01-21 09:30:00,75.0,75.43,73.74,75.35,1299794.0,64.8562,65.2281,63.7667,65.1589,1299794.0
2021-01-21 09:40:00,75.34,75.89,75.23,75.64,688259.0,65.1503,65.6259,65.0551,65.4097,688259.0
2021-01-21 09:50:00,75.63,75.72,74.56,74.7,561733.0,65.401,65.4789,64.4758,64.5968,561733.0
2021-01-21 10:00:00,74.7,74.81,74.41,74.42,292082.0,64.5968,64.6919,64.346,64.3547,292082.0
2021-01-21 10:10:00,74.41,74.64,74.4,74.57,240690.0,64.346,64.5449,64.3374,64.4844,240690.0
2021-01-21 10:20:00,74.57,75.01,74.4,74.95,560534.0,64.4844,64.8649,64.3374,64.813,560534.0
2021-01-21 10:30:00,74.95,75.0,74.76,74.9,265369.0,64.813,64.8562,64.6487,64.7698,265369.0
2021-01-21 10:40:00,74.89,75.0,74.81,74.9,177606.0,64.7611,64.8562,64.6919,64.7698,177606.0
2021-01-21 10:50:00,74.88,74.91,74.62,74.67,180869.0,64.7525,64.7784,64.5276,64.5709,180869.0
2021-01-21 11:00:00,74.68,74.75,74.5,74.66,219537.0,64.5795,64.6401,64.4239,64.5622,219537.0
2021-01-21 11:10:00,74.66,74.82,74.61,74.74,385483.0,64.5622,64.7006,64.519,64.6314,385483.0
2021-01-21 11:20:00,74.75,74.75,74.54,74.69,143422.0,64.6401,64.6401,64.4585,64.5882,143422.0
2021-01-21 11:30:00,74.69,74.71,74.56,74.62,159334.0,64.5882,64.6055,64.4758,64.5276,159334.0
2021-01-21 11:40:00,74.62,74.76,74.52,74.74,240375.0,64.5276,64.6487,64.4412,64.6314,240375.0
2021-01-21 11:50:00,74.73,74.83,74.65,74.82,122874.0,64.6228,64.7092,64.5536,64.7006,122874.0
2021-01-21 12:00:00,74.81,74.91,74.76,74.9,140977.0,64.6919,64.7784,64.6487,64.7698,140977.0
2021-01-21 12:10:00,74.9,74.91,74.74,74.83,278901.0,64.7698,64.7784,64.6314,64.7092,278901.0
2021-01-21 12:20:00,74.83,74.9,74.78,74.89,145730.0,64.7092,64.7698,64.666,64.7611,145730.0
2021-01-21 12:30:00,74.88,74.91,74.63,74.66,172275.0,64.7525,64.7784,64.5363,64.5622,172275.0
2021-01-21 12:40:00,74.66,74.72,74.4,74.45,219382.0,64.5622,64.6141,64.3374,64.3806,219382.0
2021-01-21 12:50:00,74.45,74.55,74.43,74.48,116677.0,64.3806,64.4671,64.3633,64.4066,116677.0
2021-01-21 13:00:00,74.48,74.54,74.42,74.53,116461.0,64.4066,64.4585,64.3547,64.4498,116461.0
2021-01-21 13:10:00,74.53,74.54,74.46,74.5,119039.0,64.4498,64.4585,64.3893,64.4239,119039.0
2021-01-21 13:20:00,74.5,74.57,74.44,74.47,152745.0,64.4239,64.4844,64.372,64.3979,152745.0
2021-01-21 13:30:00,74.48,74.55,74.42,74.45,167421.0,64.4066,64.4671,64.3547,64.3806,167421.0
2021-01-21 13:40:00,74.44,74.51,74.43,74.5,98749.0,64.372,64.4325,64.3633,64.4239,98749.0
2021-01-21 13:50:00,74.49,74.81,74.49,74.8,184645.0,64.4152,64.6919,64.4152,64.6833,184645.0
2021-01-21 14:00:00,74.81,74.9,74.75,74.88,206760.0,64.6919,64.7698,64.6401,64.7525,206760.0
2021-01-21 14:10:00,74.88,75.0,74.81,74.98,166154.0,64.7525,64.8562,64.6919,64.839,166154.0
2021-01-21 14:20:00,74.97,75.01,74.9,75.0,203266.0,64.8303,64.8649,64.7698,64.8562,203266.0
2021-01-21 14:30:00,75.0,75.22,74.99,75.18,264199.0,64.8562,65.0465,64.8476,65.0119,264199.0
2021-01-21 14:40:00,75.17,75.18,74.97,75.05,177707.0,65.0033,65.0119,64.8303,64.8995,177707.0
2021-01-21 14:50:00,75.04,75.27,75.0,75.12,390524.0,64.8908,65.0897,64.8562,64.96,390524.0
2021-01-21 15:00:00,75.13,75.27,75.11,75.15,177564.0,64.9687,65.0897,64.9514,64.986,177564.0
2021-01-21 15:10:00,75.15,75.17,74.99,75.02,203309.0,64.986,65.0033,64.8476,64.8735,203309.0
2021-01-21 15:20:00,75.02,75.08,74.95,75.02,219515.0,64.8735,64.9254,64.813,64.8735,219515.0
2021-01-21 15:30:00,75.03,75.04,74.9,74.94,289446.0,64.8822,64.8908,64.7698,64.8044,289446.0
2021-01-21 15:40:00,74.94,75.0,74.83,74.83,263327.0,64.8044,64.8562,64.7092,64.7092,263327.0
2021-01-21 15:50:00,74.83,74.92,74.64,74.71,946155.0,64.7092,64.7871,64.5449,64.6055,946155.0
2021-01-22 09:30:00,72.55,73.48,72.41,73.48,1980697.0,62.7376,63.5418,62.6165,63.5418,1980697.0
2021-01-22 09:40:00,73.46,73.67,73.19,73.58,559963.0,63.5245,63.7061,63.2911,63.6283,559963.0
2021-01-22 09:50:00,73.57,73.65,73.22,73.28,464718.0,63.6197,63.6888,63.317,63.3689,464718.0
2021-01-22 10:00:00,73.28,73.52,73.25,73.31,332205.0,63.3689,63.5764,63.3429,63.3948,332205.0
2021-01-22 10:10:00,73.3,73.32,73.06,73.18,287408.0,63.3862,63.4035,63.1786,63.2824,287408.0
2021-01-22 10:20:00,73.18,73.22,72.98,73.03,297101.0,63.2824,63.317,63.1095,63.1527,297101.0
2021-01-22 10:30:00,73.02,73.15,72.84,72.85,277851.0,63.144,63.2565,62.9884,62.997,277851.0
2021-01-22 10:40:00,72.86,73.06,72.86,73.02,272938.0,63.0057,63.1786,63.0057,63.144,272938.0
2021-01-22 10:50:00,73.02,73.24,73.02,73.2,464423.0,63.144,63.3343,63.144,63.2997,464423.0
2021-01-22 11:00:00,73.2,73.32,73.01,73.13,268123.0,63.2997,63.4035,63.1354,63.2392,268123.0
2021-01-22 11:10:00,73.12,73.21,73.06,73.09,239352.0,63.2305,63.3083,63.1786,63.2046,239352.0
2021-01-22 11:20:00,73.09,73.29,73.09,73.25,149915.0,63.2046,63.3775,63.2046,63.3429,149915.0
2021-01-22 11:30:00,73.25,73.5,73.21,73.48,170436.0,63.3429,63.5591,63.3083,63.5418,170436.0
2021-01-22 11:40:00,73.48,73.51,73.38,73.47,153775.0,63.5418,63.5678,63.4554,63.5332,153775.0
2021-01-22 11:50:00,73.47,73.71,73.46,73.69,189757.0,63.5332,63.7407,63.5245,63.7234,189757.0
2021-01-22 12:00:00,73.69,73.78,73.54,73.66,158049.0,63.7234,63.8013,63.5937,63.6975,158049.0
2021-01-22 12:10:00,73.67,73.85,73.67,73.8,175302.0,63.7061,63.8618,63.7061,63.8185,175302.0
2021-01-22 12:20:00,73.8,73.97,73.79,73.92,206157.0,63.8185,63.9656,63.8099,63.9223,206157.0
2021-01-22 12:30:00,73.93,74.1,73.92,74.09,223259.0,63.931,64.078,63.9223,64.0693,223259.0
2021-01-22 12:40:00,74.09,74.22,74.04,74.2,132843.0,64.0693,64.1817,64.0261,64.1644,132843.0
2021-01-22 12:50:00,74.2,74.3,74.17,74.25,183109.0,64.1644,64.2509,64.1385,64.2077,183109.0
2021-01-22 13:00:00,74.25,74.28,74.06,74.21,146159.0,64.2077,64.2336,64.0434,64.1731,146159.0
2021-01-22 13:10:00,74.22,74.26,74.13,74.17,141302.0,64.1817,64.2163,64.1039,64.1385,141302.0
2021-01-22 13:20:00,74.17,74.25,74.09,74.14,194601.0,64.1385,64.2077,64.0693,64.1126,194601.0
2021-01-22 13:30:00,74.14,74.24,74.08,74.23,94798.0,64.1126,64.199,64.0607,64.1904,94798.0
2021-01-22 13:40:00,74.22,74.25,74.13,74.16,105949.0,64.1817,64.2077,64.1039,64.1299,105949.0
2021-01-22 13:50:00,74.16,74.19,74.05,74.06,139278.0,64.1299,64.1558,64.0347,64.0434,139278.0
2021-01-22 14:00:00,74.05,74.07,73.83,73.92,132069.0,64.0347,64.052,63.8445,63.9223,132069.0
2021-01-22 14:10:00,73.92,74.0,73.87,73.99,123194.0,63.9223,63.9915,63.8791,63.9829,123194.0
2021-01-22 14:20:00,74.0,74.18,73.99,74.16,142423.0,63.9915,64.1472,63.9829,64.1299,142423.0
2021-01-22 14:30:00,74.16,74.34,74.13,74.34,159676.0,64.1299,64.2855,64.1039,64.2855,159676.0
2021-01-22 14:40:00,74.34,74.48,74.29,74.44,165577.0,64.2855,64.4066,64.2423,64.372,165577.0
2021-01-22 14:50:00,74.43,74.47,74.36,74.44,149120.0,64.3633,64.3979,64.3028,64.372,149120.0
2021-01-22 15:00:00,74.44,74.63,74.41,74.62,427959.0,64.372,64.5363,64.346,64.5276,427959.0
2021-01-22 15:10:00,74.62,74.65,74.47,74.52,386316.0,64.5276,64.5536,64.3979,64.4412,386316.0
2021-01-22 15:20:00,74.52,74.7,74.5,74.67,248171.0,64.4412,64.5968,64.4239,64.5709,248171.0
2021-01-22 15:30:00,74.67,74.68,74.45,74.53,308941.0,64.5709,64.5795,64.3806,64.4498,308941.0
2021-01-22 15:40:00,74.53,74.54,74.34,74.36,385748.0,64.4498,64.4585,64.2855,64.3028,385748.0
2021-01-22 15:50:00,74.34,74.46,74.11,74.13,924412.0,64.2855,64.3893,64.0866,64.1039,924412.0
2021-01-25 09:30:00,73.52,74.02,73.17,73.34,584960.0,63.5764,64.0088,63.2738,63.4208,584960.0
2021-01-25 09:40:00,73.34,73.35,72.81,72.83,374846.0,63.4208,63.4294,62.9624,62.9797,374846.0
2021-01-25 09:50:00,72.83,72.91,72.62,72.77,374749.0,62.9797,63.0489,62.7981,62.9279,374749.0
2021-01-25 10:00:00,72.77,73.25,72.76,73.06,242916.0,62.9279,63.3429,62.9192,63.1786,242916.0
2021-01-25 10:10:00,73.07,73.6,73.07,73.57,174619.0,63.1873,63.6456,63.1873,63.6197,174619.0
2021-01-25 10:20:00,73.56,73.73,73.44,73.56,132324.0,63.611,63.758,63.5072,63.611,132324.0
2021-01-25 10:30:00,73.56,73.78,73.51,73.72,350371.0,63.611,63.8013,63.5678,63.7494,350371.0
2021-01-25 10:40:00,73.7,73.73,73.51,73.52,276730.0,63.7321,63.758,63.5678,63.5764,276730.0
2021-01-25 10:50:00,73.53,73.57,72.63,72.72,523562.0,63.5851,63.6197,62.8068,62.8846,523562.0
2021-01-25 11:00:00,72.69,72.97,71.91,72.08,397008.0,62.8587,63.1008,62.1842,62.3312,397008.0
2021-01-25 11:10:00,72.07,72.71,72.04,72.64,312267.0,62.3225,62.876,62.2966,62.8154,312267.0
2021-01-25 11:20:00,72.63,72.67,72.24,72.29,210391.0,62.8068,62.8414,62.4695,62.5128,210391.0
2021-01-25 11:30:00,72.3,72.58,72.2,72.31,217862.0,62.5214,62.7636,62.4349,62.5301,217862.0
2021-01-25 11:40:00,72.31,72.45,72.26,72.41,194067.0,62.5301,62.6511,62.4868,62.6165,194067.0
2021-01-25 11:50:00,72.4,72.47,72.21,72.43,195347.0,62.6079,62.6684,62.4436,62.6338,195347.0
2021-01-25 12:00:00,72.44,72.49,72.32,72.44,160488.0,62.6425,62.6857,62.5387,62.6425,160488.0
2021-01-25 12:10:00,72.44,72.45,72.11,72.15,123943.0,62.6425,62.6511,62.3571,62.3917,123943.0
2021-01-25 12:20:00,72.15,72.32,72.05,72.14,307903.0,62.3917,62.5387,62.3052,62.3831,307903.0
2021-01-25 12:30:00,72.14,72.48,72.02,72.38,196369.0,62.3831,62.6771,62.2793,62.5906,196369.0
2021-01-25 12:40:00,72.39,72.48,72.17,72.21,209630.0,62.5993,62.6771,62.409,62.4436,209630.0
2021-01-25 12:50:00,72.22,72.29,72.16,72.17,226063.0,62.4522,62.5128,62.4004,62.409,226063.0
2021-01-25 13:00:00,72.19,72.26,72.07,72.18,228044.0,62.4263,62.4868,62.3225,62.4177,228044.0
2021-01-25 13:10:00,72.17,72.6,72.14,72.38,212791.0,62.409,62.7808,62.3831,62.5906,212791.0
2021-01-25 13:20:00,72.38,72.58,72.37,72.52,164839.0,62.5906,62.7636,62.582,62.7117,164839.0
2021-01-25 13:30:00,72.52,72.57,72.4,72.53,137484.0,62.7117,62.7549,62.6079,62.7203,137484.0
2021-01-25 13:40:00,72.53,72.54,72.37,72.42,83311.0,62.7203,62.729,62.582,62.6252,83311.0
2021-01-25 13:50:00,72.41,72.51,72.31,72.49,124067.0,62.6165,62.703,62.5301,62.6857,124067.0
2021-01-25 14:00:00,72.5,72.58,72.39,72.5,107496.0,62.6944,62.7636,62.5993,62.6944,107496.0
2021-01-25 14:10:00,72.49,72.49,72.31,72.43,181475.0,62.6857,62.6857,62.5301,62.6338,181475.0
2021-01-25 14:20:00,72.42,72.57,72.38,72.54,144783.0,62.6252,62.7549,62.5906,62.729,144783.0
2021-01-25 14:30:00,72.54,72.57,72.35,72.45,172193.0,62.729,62.7549,62.5647,62.6511,172193.0
2021-01-25 14:40:00,72.44,72.62,72.42,72.51,193418.0,62.6425,62.7981,62.6252,62.703,193418.0
2021-01-25 14:50:00,72.51,72.52,72.39,72.39,152507.0,62.703,62.7117,62.5993,62.5993,152507.0
2021-01-25 15:00:00,72.4,72.52,72.4,72.5,186165.0,62.6079,62.7117,62.6079,62.6944,186165.0
2021-01-25 15:10:00,72.5,72.51,72.37,72.45,234377.0,62.6944,62.703,62.582,62.6511,234377.0
2021-01-25 15:20:00,72.45,72.68,72.45,72.6,167830.0,62.6511,62.85,62.6511,62.7808,167830.0
2021-01-25 15:30:00,72.6,72.61,72.37,72.48,301297.0,62.7808,62.7895,62.582,62.6771,301297.0
2021-01-25 15:40:00,72.49,72.52,72.34,72.34,400693.0,62.6857,62.7117,62.556,62.556,400693.0
2021-01-25 15:50:00,72.34,72.46,72.27,72.39,953212.0,62.556,62.6598,62.4955,62.5993,953212.0
2021-01-26 09:30:00,72.74,73.32,72.65,72.7,637494.0,62.9019,63.4035,62.8241,62.8673,637494.0
2021-01-26 09:40:00,72.71,72.88,72.49,72.56,231602.0,62.876,63.023,62.6857,62.7463,231602.0
2021-01-26 09:50:00,72.56,72.63,72.14,72.2,170644.0,62.7463,62.8068,62.3831,62.4349,170644.0
2021-01-26 10:00:00,72.19,72.45,71.99,72.25,261926.0,62.4263,62.6511,62.2534,62.4782,261926.0
2021-01-26 10:10:00,72.24,72.29,71.92,72.25,194579.0,62.4695,62.5128,62.1928,62.4782,194579.0
2021-01-26 10:20:00,72.26,72.52,72.23,72.48,189044.0,62.4868,62.7117,62.4609,62.6771,189044.0
2021-01-26 10:30:00,72.49,72.51,72.25,72.43,180106.0,62.6857,62.703,62.4782,62.6338,180106.0
2021-01-26 10:40:00,72.44,72.46,72.24,72.26,127527.0,62.6425,62.6598,62.4695,62.4868,127527.0
2021-01-26 10:50:00,72.25,72.29,72.12,72.21,147541.0,62.4782,62.5128,62.3658,62.4436,147541.0
2021-01-26 11:00:00,72.21,72.34,72.08,72.15,143546.0,62.4436,62.556,62.3312,62.3917,143546.0
2021-01-26 11:10:00,72.15,72.32,72.13,72.2,125133.0,62.3917,62.5387,62.3744,62.4349,125133.0
2021-01-26 11:20:00,72.21,72.35,72.17,72.32,107568.0,62.4436,62.5647,62.409,62.5387,107568.0
2021-01-26 11:30:00,72.31,72.34,72.13,72.17,120632.0,62.5301,62.556,62.3744,62.409,120632.0
2021-01-26 11:40:00,72.17,72.19,72.01,72.03,93765.0,62.409,62.4263,62.2706,62.2879,93765.0
2021-01-26 11:50:00,72.03,72.06,71.84,71.88,226255.0,62.2879,62.3139,62.1236,62.1582,226255.0
2021-01-26 12:00:00,71.89,72.09,71.88,72.05,195973.0,62.1669,62.3398,62.1582,62.3052,195973.0
2021-01-26 12:10:00,72.05,72.06,71.73,71.75,140987.0,62.3052,62.3139,62.0285,62.0458,140987.0
2021-01-26 12:20:00,71.76,71.8,71.7,71.78,127460.0,62.0545,62.089,62.0026,62.0718,127460.0
2021-01-26 12:30:00,71.78,71.95,71.71,71.92,200724.0,62.0718,62.2188,62.0112,62.1928,200724.0
2021-01-26 12:40:00,71.92,71.92,71.75,71.79,204941.0,62.1928,62.1928,62.0458,62.0804,204941.0
2021-01-26 12:50:00,71.8,71.88,71.71,71.8,401534.0,62.089,62.1582,62.0112,62.089,401534.0
2021-01-26 13:00:00,71.79,71.98,71.75,71.81,257332.0,62.0804,62.2447,62.0458,62.0977,257332.0
2021-01-26 13:10:00,71.81,71.94,71.81,71.87,131991.0,62.0977,62.2101,62.0977,62.1496,131991.0
2021-01-26 13:20:00,71.88,71.94,71.81,71.92,94490.0,62.1582,62.2101,62.0977,62.1928,94490.0
2021-01-26 13:30:00,71.92,71.98,71.88,71.9,124577.0,62.1928,62.2447,62.1582,62.1755,124577.0
2021-01-26 13:40:00,71.9,72.06,71.9,71.98,103943.0,62.1755,62.3139,62.1755,62.2447,103943.0
2021-01-26 13:50:00,71.97,72.0,71.9,71.93,72582.0,62.2361,62.262,62.1755,62.2015,72582.0
2021-01-26 14:00:00,71.92,72.11,71.92,72.07,169647.0,62.1928,62.3571,62.1928,62.3225,169647.0
2021-01-26 14:10:00,72.07,72.22,72.03,72.18,128108.0,62.3225,62.4522,62.2879,62.4177,128108.0
2021-01-26 14:20:00,72.17,72.22,71.94,71.95,98692.0,62.409,62.4522,62.2101,62.2188,98692.0
2021-01-26 14:30:00,71.94,72.01,71.91,71.93,137180.0,62.2101,62.2706,62.1842,62.2015,137180.0
2021-01-26 14:40:00,71.93,71.96,71.83,71.9,103960.0,62.2015,62.2274,62.115,62.1755,103960.0
2021-01-26 14:50:00,71.9,72.05,71.86,72.04,171816.0,62.1755,62.3052,62.1409,62.2966,171816.0
2021-01-26 15:00:00,72.03,72.03,71.83,71.87,158069.0,62.2879,62.2879,62.115,62.1496,158069.0
2021-01-26 15:10:00,71.88,71.93,71.81,71.84,153133.0,62.1582,62.2015,62.0977,62.1236,153133.0
2021-01-26 15:20:00,71.84,71.96,71.83,71.9,213635.0,62.1236,62.2274,62.115,62.1755,213635.0
2021-01-26 15:30:00,71.9,71.9,71.6,71.61,256786.0,62.1755,62.1755,61.9161,61.9247,256786.0
2021-01-26 15:40:00,71.61,71.69,71.44,71.48,574443.0,61.9247,61.9939,61.7777,61.8123,574443.0
2021-01-26 15:50:00,71.48,71.51,71.14,71.22,1388423.0,61.8123,61.8383,61.5183,61.5875,1388423.0
2021-01-27 09:30:00,69.73,69.75,68.57,68.67,814370.0,60.299,60.3163,59.2959,59.3824,814370.0
2021-01-27 09:40:00,68.65,68.81,68.42,68.52,480211.0,59.3651,59.5034,59.1662,59.2527,480211.0
2021-01-27 09:50:00,68.52,68.58,67.85,68.32,805641.0,59.2527,59.3046,58.6733,59.0797,805641.0
2021-01-27 10:00:00,68.31,68.77,68.21,68.49,638781.0,59.0711,59.4689,58.9846,59.2267,638781.0
2021-01-27 10:10:00,68.5,69.03,68.38,68.98,714823.0,59.2354,59.6937,59.1316,59.6505,714823.0
2021-01-27 10:20:00,68.98,69.43,68.98,69.26,554597.0,59.6505,60.0396,59.6505,59.8926,554597.0
2021-01-27 10:30:00,69.26,69.37,68.93,69.22,366492.0,59.8926,59.9877,59.6072,59.858,366492.0
2021-01-27 10:40:00,69.22,69.75,69.12,69.72,282096.0,59.858,60.3163,59.7715,60.2904,282096.0
2021-01-27 10:50:00,69.73,70.26,69.64,70.16,365093.0,60.299,60.7573,60.2212,60.6709,365093.0
2021-01-27 11:00:00,70.17,70.18,69.77,69.9,194861.0,60.6795,60.6882,60.3336,60.446,194861.0
2021-01-27 11:10:00,69.91,69.98,69.62,69.64,165933.0,60.4547,60.5152,60.2039,60.2212,165933.0
2021-01-27 11:20:00,69.65,69.68,69.36,69.66,130201.0,60.2298,60.2558,59.9791,60.2385,130201.0
2021-01-27 11:30:00,69.69,69.85,69.56,69.84,106896.0,60.2644,60.4028,60.152,60.3941,106896.0
2021-01-27 11:40:00,69.84,69.86,69.51,69.51,126096.0,60.3941,60.4114,60.1088,60.1088,126096.0
2021-01-27 11:50:00,69.52,69.6,69.14,69.17,161599.0,60.1174,60.1866,59.7888,59.8148,161599.0
2021-01-27 12:00:00,69.17,69.49,69.03,69.47,225737.0,59.8148,60.0915,59.6937,60.0742,225737.0
2021-01-27 12:10:00,69.48,69.76,69.47,69.74,170256.0,60.0828,60.325,60.0742,60.3077,170256.0
2021-01-27 12:20:00,69.74,69.77,69.37,69.5,174321.0,60.3077,60.3336,59.9877,60.1001,174321.0
2021-01-27 12:30:00,69.5,69.61,69.42,69.59,232340.0,60.1001,60.1952,60.0309,60.178,232340.0
2021-01-27 12:40:00,69.59,69.73,69.54,69.73,141479.0,60.178,60.299,60.1347,60.299,141479.0
2021-01-27 12:50:00,69.74,69.74,69.54,69.56,114952.0,60.3077,60.3077,60.1347,60.152,114952.0
2021-01-27 13:00:00,69.56,69.62,69.47,69.49,93723.0,60.152,60.2039,60.0742,60.0915,93723.0
2021-01-27 13:10:00,69.5,69.51,69.24,69.39,91985.0,60.1001,60.1088,59.8753,60.005,91985.0
2021-01-27 13:20:00,69.4,69.51,69.36,69.45,129536.0,60.0136,60.1088,59.9791,60.0569,129536.0
2021-01-27 13:30:00,69.43,69.46,69.37,69.44,116775.0,60.0396,60.0655,59.9877,60.0482,116775.0
2021-01-27 13:40:00,69.44,69.45,69.22,69.24,78603.0,60.0482,60.0569,59.858,59.8753,78603.0
2021-01-27 13:50:00,69.24,69.35,69.08,69.17,125305.0,59.8753,59.9704,59.7369,59.8148,125305.0
2021-01-27 14:00:00,69.18,69.37,69.14,69.31,164560.0,59.8234,59.9877,59.7888,59.9358,164560.0
2021-01-27 14:10:00,69.33,69.52,69.06,69.12,311868.0,59.9531,60.1174,59.7196,59.7715,311868.0
2021-01-27 14:20:00,69.12,69.25,69.04,69.08,196977.0,59.7715,59.8839,59.7023,59.7369,196977.0
2021-01-27 14:30:00,69.08,69.14,68.86,69.08,470796.0,59.7369,59.7888,59.5467,59.7369,470796.0
2021-01-27 14:40:00,69.07,69.12,68.69,68.74,296808.0,59.7283,59.7715,59.3997,59.4429,296808.0
2021-01-27 14:50:00,68.78,68.91,68.58,68.67,255661.0,59.4775,59.5899,59.3046,59.3824,255661.0
2021-01-27 15:00:00,68.66,68.88,68.57,68.76,236021.0,59.3737,59.564,59.2959,59.4602,236021.0
2021-01-27 15:10:00,68.77,69.2,68.76,69.05,280905.0,59.4689,59.8407,59.4602,59.711,280905.0
2021-01-27 15:20:00,69.04,69.12,68.78,68.84,182250.0,59.7023,59.7715,59.4775,59.5294,182250.0
2021-01-27 15:30:00,68.84,68.93,68.39,68.47,369468.0,59.5294,59.6072,59.1403,59.2094,369468.0
2021-01-27 15:40:00,68.47,68.59,68.37,68.48,472963.0,59.2094,59.3132,59.123,59.2181,472963.0
2021-01-27 15:50:00,68.49,68.68,68.22,68.45,1033016.0,59.2267,59.391,58.9932,59.1921,1033016.0
2021-01-28 09:30:00,69.44,69.59,69.0,69.44,569537.0,60.3514,60.4818,59.969,60.3514,569537.0
2021-01-28 09:40:00,69.44,69.65,68.95,69.08,415969.0,60.3514,60.5339,59.9256,60.0385,415969.0
2021-01-28 09:50:00,69.05,69.49,68.8,68.83,449205.0,60.0125,60.3949,59.7952,59.8213,449205.0
2021-01-28 10:00:00,68.84,69.37,68.65,69.14,363009.0,59.83,60.2906,59.6648,60.0907,363009.0
2021-01-28 10:10:00,69.13,69.73,69.13,69.44,338969.0,60.082,60.6035,60.082,60.3514,338969.0
2021-01-28 10:20:00,69.44,69.48,68.96,68.97,340291.0,60.3514,60.3862,59.9342,59.9429,340291.0
2021-01-28 10:30:00,68.97,69.22,68.93,69.13,334515.0,59.9429,60.1602,59.9082,60.082,334515.0
2021-01-28 10:40:00,69.12,69.26,68.84,69.19,580921.0,60.0733,60.195,59.83,60.1341,580921.0
2021-01-28 10:50:00,69.18,69.51,69.05,69.42,313312.0,60.1255,60.4123,60.0125,60.334,313312.0
2021-01-28 11:00:00,69.41,69.75,69.4,69.65,348856.0,60.3254,60.6209,60.3167,60.5339,348856.0
2021-01-28 11:10:00,69.67,69.8,69.55,69.76,378546.0,60.5513,60.6643,60.447,60.6295,378546.0
2021-01-28 11:20:00,69.76,69.77,69.52,69.56,280725.0,60.6295,60.6382,60.421,60.4557,280725.0
2021-01-28 11:30:00,69.57,69.76,69.54,69.76,204862.0,60.4644,60.6295,60.4383,60.6295,204862.0
2021-01-28 11:40:00,69.77,70.21,69.73,70.21,333903.0,60.6382,61.0206,60.6035,61.0206,333903.0
2021-01-28 11:50:00,70.21,70.38,70.2,70.34,156972.0,61.0206,61.1684,61.012,61.1336,156972.0
2021-01-28 12:00:00,70.34,70.74,70.25,70.74,229002.0,61.1336,61.4813,61.0554,61.4813,229002.0
2021-01-28 12:10:00,70.73,70.77,70.48,70.56,143377.0,61.4726,61.5073,61.2553,61.3248,143377.0
2021-01-28 12:20:00,70.56,70.68,70.47,70.53,129006.0,61.3248,61.4291,61.2466,61.2988,129006.0
2021-01-28 12:30:00,70.52,70.61,70.43,70.52,145633.0,61.2901,61.3683,61.2118,61.2901,145633.0
2021-01-28 12:40:00,70.51,70.52,70.27,70.39,170862.0,61.2814,61.2901,61.0728,61.1771,170862.0
2021-01-28 12:50:00,70.39,70.55,70.22,70.53,119217.0,61.1771,61.3161,61.0293,61.2988,119217.0
2021-01-28 13:00:00,70.53,70.57,70.39,70.43,91823.0,61.2988,61.3335,61.1771,61.2118,91823.0
2021-01-28 13:10:00,70.44,70.46,70.26,70.31,97419.0,61.2205,61.2379,61.0641,61.1076,97419.0
2021-01-28 13:20:00,70.32,70.32,70.18,70.18,117072.0,61.1162,61.1162,60.9946,60.9946,117072.0
2021-01-28 13:30:00,70.19,70.32,70.05,70.11,364662.0,61.0033,61.1162,60.8816,60.9337,364662.0
2021-01-28 13:40:00,70.11,70.29,70.08,70.25,289608.0,60.9337,61.0902,60.9077,61.0554,289608.0
2021-01-28 13:50:00,70.26,70.32,70.21,70.26,194943.0,61.0641,61.1162,61.0206,61.0641,194943.0
2021-01-28 14:00:00,70.26,70.52,70.24,70.28,226248.0,61.0641,61.2901,61.0467,61.0815,226248.0
2021-01-28 14:10:00,70.29,70.3,69.91,69.96,185660.0,61.0902,61.0989,60.7599,60.8034,185660.0
2021-01-28 14:20:00,69.96,70.03,69.81,70.0,192026.0,60.8034,60.8642,60.673,60.8381,192026.0
2021-01-28 14:30:00,70.0,70.02,69.84,69.96,120856.0,60.8381,60.8555,60.6991,60.8034,120856.0
2021-01-28 14:40:00,69.95,70.01,69.84,69.91,145859.0,60.7947,60.8468,60.6991,60.7599,145859.0
2021-01-28 14:50:00,69.92,69.96,69.57,69.78,385950.0,60.7686,60.8034,60.4644,60.6469,385950.0
2021-01-28 15:00:00,69.78,69.91,69.7,69.89,207028.0,60.6469,60.7599,60.5774,60.7425,207028.0
2021-01-28 15:10:00,69.88,70.02,69.78,69.87,244310.0,60.7338,60.8555,60.6469,60.7251,244310.0
2021-01-28 15:20:00,69.87,69.89,69.51,69.52,265075.0,60.7251,60.7425,60.4123,60.421,265075.0
2021-01-28 15:30:00,69.51,69.69,69.47,69.67,339480.0,60.4123,60.5687,60.3775,60.5513,339480.0
2021-01-28 15:40:00,69.67,69.71,69.47,69.62,374950.0,60.5513,60.5861,60.3775,60.5079,374950.0
2021-01-28 15:50:00,69.62,69.64,69.23,69.34,1101850.0,60.5079,60.5252,60.1689,60.2645,1101850.0
2021-01-29 09:30:00,69.01,70.06,68.6,68.68,725800.0,59.9777,60.8903,59.6214,59.6909,725800.0
2021-01-29 09:40:00,68.67,68.82,68.24,68.74,297967.0,59.6822,59.8126,59.3085,59.743,297967.0
2021-01-29 09:50:00,68.73,69.78,68.57,69.7,340101.0,59.7344,60.6469,59.5953,60.5774,340101.0
2021-01-29 10:00:00,69.72,69.87,69.43,69.67,274436.0,60.5948,60.7251,60.3427,60.5513,274436.0
2021-01-29 10:10:00,69.66,69.71,69.33,69.38,193965.0,60.5426,60.5861,60.2558,60.2993,193965.0
2021-01-29 10:20:00,69.37,69.53,69.01,69.11,152065.0,60.2906,60.4296,59.9777,60.0646,152065.0
2021-01-29 10:30:00,69.12,69.15,68.78,68.81,151766.0,60.0733,60.0994,59.7778,59.8039,151766.0
2021-01-29 10:40:00,68.8,68.93,68.67,68.9,176300.0,59.7952,59.9082,59.6822,59.8821,176300.0
2021-01-29 10:50:00,68.9,68.97,68.8,68.94,149178.0,59.8821,59.9429,59.7952,59.9169,149178.0
2021-01-29 11:00:00,68.93,68.97,68.59,68.72,144901.0,59.9082,59.9429,59.6127,59.7257,144901.0
2021-01-29 11:10:00,68.72,68.72,68.41,68.44,138157.0,59.7257,59.7257,59.4562,59.4823,138157.0
2021-01-29 11:20:00,68.44,68.65,68.24,68.25,151946.0,59.4823,59.6648,59.3085,59.3172,151946.0
2021-01-29 11:30:00,68.26,68.29,68.01,68.22,201119.0,59.3259,59.3519,59.1086,59.2911,201119.0
2021-01-29 11:40:00,68.21,68.33,68.03,68.1,184576.0,59.2824,59.3867,59.126,59.1868,184576.0
2021-01-29 11:50:00,68.09,68.3,67.92,68.3,218741.0,59.1781,59.3606,59.0304,59.3606,218741.0
2021-01-29 12:00:00,68.29,68.29,68.0,68.06,188152.0,59.3519,59.3519,59.0999,59.152,188152.0
2021-01-29 12:10:00,68.06,68.21,67.86,67.86,136823.0,59.152,59.2824,58.9782,58.9782,136823.0
2021-01-29 12:20:00,67.87,67.87,67.64,67.68,310824.0,58.9869,58.9869,58.787,58.8218,310824.0
2021-01-29 12:30:00,67.68,67.78,67.36,67.39,274825.0,58.8218,58.9087,58.5437,58.5697,274825.0
2021-01-29 12:40:00,67.4,67.5,67.04,67.06,307047.0,58.5784,58.6653,58.2655,58.2829,307047.0
2021-01-29 12:50:00,67.05,67.58,67.05,67.41,271450.0,58.2742,58.7349,58.2742,58.5871,271450.0
2021-01-29 13:00:00,67.41,67.62,67.29,67.36,222717.0,58.5871,58.7696,58.4828,58.5437,222717.0
2021-01-29 13:10:00,67.36,67.36,66.87,66.89,424608.0,58.5437,58.5437,58.1178,58.1352,424608.0
2021-01-29 13:20:00,66.88,67.33,66.84,67.29,479631.0,58.1265,58.5176,58.0917,58.4828,479631.0
2021-01-29 13:30:00,67.28,67.29,67.06,67.09,158251.0,58.4741,58.4828,58.2829,58.309,158251.0
2021-01-29 13:40:00,67.08,67.12,66.89,66.91,235235.0,58.3003,58.3351,58.1352,58.1526,235235.0
2021-01-29 13:50:00,66.92,67.1,66.89,67.05,219012.0,58.1613,58.3177,58.1352,58.2742,219012.0
2021-01-29 14:00:00,67.04,67.46,67.03,67.39,238442.0,58.2655,58.6306,58.2569,58.5697,238442.0
2021-01-29 14:10:00,67.39,67.44,67.3,67.39,339320.0,58.5697,58.6132,58.4915,58.5697,339320.0
2021-01-29 14:20:00,67.38,67.45,67.16,67.19,168526.0,58.561,58.6219,58.3698,58.3959,168526.0
2021-01-29 14:30:00,67.18,67.23,67.0,67.16,210918.0,58.3872,58.4307,58.2308,58.3698,210918.0
2021-01-29 14:40:00,67.15,67.27,67.04,67.17,202397.0,58.3611,58.4654,58.2655,58.3785,202397.0
2021-01-29 14:50:00,67.17,67.34,67.11,67.32,229883.0,58.3785,58.5263,58.3264,58.5089,229883.0
2021-01-29 15:00:00,67.32,67.74,67.32,67.65,248957.0,58.5089,58.8739,58.5089,58.7957,248957.0
2021-01-29 15:10:00,67.65,67.76,67.61,67.73,203266.0,58.7957,58.8913,58.7609,58.8652,203266.0
2021-01-29 15:20:00,67.73,67.91,67.68,67.69,383575.0,58.8652,59.0217,58.8218,58.8305,383575.0
2021-01-29 15:30:00,67.69,67.86,67.45,67.45,446352.0,58.8305,58.9782,58.6219,58.6219,446352.0
2021-01-29 15:40:00,67.45,67.52,67.22,67.22,464234.0,58.6219,58.6827,58.422,58.422,464234.0
2021-01-29 15:50:00,67.22,67.44,67.01,67.03,1514797.0,58.422,58.6132,58.2395,58.2569,1514797.0
2021-02-01 09:30:00,67.88,68.04,67.41,67.7,612781.0,58.9956,59.1347,58.5871,58.8392,612781.0
2021-02-01 09:40:00,67.68,68.09,67.67,67.93,311400.0,58.8218,59.1781,58.8131,59.0391,311400.0
2021-02-01 09:50:00,67.94,68.12,67.45,67.95,295057.0,59.0478,59.2042,58.6219,59.0564,295057.0
2021-02-01 10:00:00,67.94,68.02,67.53,67.81,207833.0,59.0478,59.1173,58.6914,58.9348,207833.0
2021-02-01 10:10:00,67.81,68.03,67.75,67.96,224410.0,58.9348,59.126,58.8826,59.0651,224410.0
2021-02-01 10:20:00,67.97,68.03,67.78,67.78,150297.0,59.0738,59.126,58.9087,58.9087,150297.0
2021-02-01 10:30:00,67.79,67.99,67.78,67.79,261992.0,58.9174,59.0912,58.9087,58.9174,261992.0
2021-02-01 10:40:00,67.81,68.0,67.71,67.78,148602.0,58.9348,59.0999,58.8479,58.9087,148602.0
2021-02-01 10:50:00,67.79,67.83,67.3,67.42,194747.0,58.9174,58.9521,58.4915,58.5958,194747.0
2021-02-01 11:00:00,67.42,67.69,67.27,67.65,126998.0,58.5958,58.8305,58.4654,58.7957,126998.0
2021-02-01 11:10:00,67.65,67.8,67.64,67.75,93187.0,58.7957,58.9261,58.787,58.8826,93187.0
2021-02-01 11:20:00,67.75,67.91,67.68,67.84,141592.0,58.8826,59.0217,58.8218,58.9608,141592.0
2021-02-01 11:30:00,67.84,67.85,67.61,67.65,148405.0,58.9608,58.9695,58.7609,58.7957,148405.0
2021-02-01 11:40:00,67.65,67.87,67.65,67.74,208877.0,58.7957,58.9869,58.7957,58.8739,208877.0
2021-02-01 11:50:00,67.74,67.78,67.59,67.63,142264.0,58.8739,58.9087,58.7436,58.7783,142264.0
2021-02-01 12:00:00,67.63,67.73,67.56,67.56,154032.0,58.7783,58.8652,58.7175,58.7175,154032.0
2021-02-01 12:10:00,67.56,67.64,67.53,67.54,101296.0,58.7175,58.787,58.6914,58.7001,101296.0
2021-02-01 12:20:00,67.54,67.63,67.51,67.63,117066.0,58.7001,58.7783,58.674,58.7783,117066.0
2021-02-01 12:30:00,67.64,67.91,67.64,67.67,367937.0,58.787,59.0217,58.787,58.8131,367937.0
2021-02-01 12:40:00,67.68,67.87,67.67,67.84,194680.0,58.8218,58.9869,58.8131,58.9608,194680.0
2021-02-01 12:50:00,67.84,67.85,67.65,67.76,66857.0,58.9608,58.9695,58.7957,58.8913,66857.0
2021-02-01 13:00:00,67.77,67.88,67.77,67.8,113681.0,58.9,58.9956,58.9,58.9261,113681.0
2021-02-01 13:10:00,67.8,67.92,67.74,67.86,147844.0,58.9261,59.0304,58.8739,58.9782,147844.0
2021-02-01 13:20:00,67.86,67.88,67.74,67.77,159291.0,58.9782,58.9956,58.8739,58.9,159291.0
2021-02-01 13:30:00,67.77,67.83,67.55,67.55,241629.0,58.9,58.9521,58.7088,58.7088,241629.0
2021-02-01 13:40:00,67.56,67.64,67.54,67.64,138318.0,58.7175,58.787,58.7001,58.787,138318.0
2021-02-01 13:50:00,67.63,67.65,67.52,67.59,74442.0,58.7783,58.7957,58.6827,58.7436,74442.0
2021-02-01 14:00:00,67.58,67.7,67.54,67.68,92947.0,58.7349,58.8392,58.7001,58.8218,92947.0
2021-02-01 14:10:00,67.69,67.7,67.57,67.68,356388.0,58.8305,58.8392,58.7262,58.8218,356388.0
2021-02-01 14:20:00,67.68,67.87,67.61,67.86,365845.0,58.8218,58.9869,58.7609,58.9782,365845.0
2021-02-01 14:30:00,67.87,67.98,67.82,67.91,174973.0,58.9869,59.0825,58.9435,59.0217,174973.0
2021-02-01 14:40:00,67.91,67.92,67.83,67.85,151864.0,59.0217,59.0304,58.9521,58.9695,151864.0
2021-02-01 14:50:00,67.84,67.9,67.75,67.78,116072.0,58.9608,59.013,58.8826,58.9087,116072.0
2021-02-01 15:00:00,67.78,67.81,67.66,67.73,156481.0,58.9087,58.9348,58.8044,58.8652,156481.0
2021-02-01 15:10:00,67.73,67.73,67.61,67.69,133966.0,58.8652,58.8652,58.7609,58.8305,133966.0
2021-02-01 15:20:00,67.69,67.72,67.6,67.65,377481.0,58.8305,58.8565,58.7523,58.7957,377481.0
2021-02-01 15:30:00,67.66,67.71,67.56,67.67,515890.0,58.8044,58.8479,58.7175,58.8131,515890.0
2021-02-01 15:40:00,67.67,67.68,67.51,67.62,485653.0,58.8131,58.8218,58.674,58.7696,485653.0
2021-02-01 15:50:00,67.64,67.83,67.54,67.66,1350791.0,58.787,58.9521,58.7001,58.8044,1350791.0
2021-02-02 09:30:00,69.12,70.35,69.02,70.08,818414.0,60.0733,61.1423,59.9864,60.9077,818414.0
2021-02-02 09:40:00,70.09,70.19,69.63,70.19,692522.0,60.9164,61.0033,60.5166,61.0033,692522.0
2021-02-02 09:50:00,70.19,70.25,69.77,69.95,387027.0,61.0033,61.0554,60.6382,60.7947,387027.0
2021-02-02 10:00:00,69.96,70.55,69.89,70.46,581525.0,60.8034,61.3161,60.7425,61.2379,581525.0
2021-02-02 10:10:00,70.46,70.75,70.32,70.61,367052.0,61.2379,61.49,61.1162,61.3683,367052.0
2021-02-02 10:20:00,70.6,70.63,70.39,70.42,393853.0,61.3596,61.3857,61.1771,61.2032,393853.0
2021-02-02 10:30:00,70.43,70.59,70.39,70.51,248236.0,61.2118,61.3509,61.1771,61.2814,248236.0
2021-02-02 10:40:00,70.51,70.58,70.34,70.39,191494.0,61.2814,61.3422,61.1336,61.1771,191494.0
2021-02-02 10:50:00,70.39,70.6,70.38,70.55,347052.0,61.1771,61.3596,61.1684,61.3161,347052.0
2021-02-02 11:00:00,70.54,70.76,70.51,70.7,228102.0,61.3075,61.4987,61.2814,61.4465,228102.0
2021-02-02 11:10:00,70.7,70.96,70.67,70.83,228670.0,61.4465,61.6725,61.4204,61.5595,228670.0
2021-02-02 11:20:00,70.82,70.84,70.6,70.67,176243.0,61.5508,61.5682,61.3596,61.4204,176243.0
2021-02-02 11:30:00,70.67,70.81,70.63,70.74,157221.0,61.4204,61.5421,61.3857,61.4813,157221.0
2021-02-02 11:40:00,70.74,70.76,70.54,70.55,117565.0,61.4813,61.4987,61.3075,61.3161,117565.0
2021-02-02 11:50:00,70.55,70.59,70.44,70.52,145074.0,61.3161,61.3509,61.2205,61.2901,145074.0
2021-02-02 12:00:00,70.53,70.64,70.47,70.62,173386.0,61.2988,61.3944,61.2466,61.377,173386.0
2021-02-02 12:10:00,70.61,70.65,70.47,70.49,149820.0,61.3683,61.4031,61.2466,61.264,149820.0
2021-02-02 12:20:00,70.49,70.61,70.35,70.36,201345.0,61.264,61.3683,61.1423,61.151,201345.0
2021-02-02 12:30:00,70.37,70.5,70.34,70.46,112699.0,61.1597,61.2727,61.1336,61.2379,112699.0
2021-02-02 12:40:00,70.45,70.47,70.37,70.44,109383.0,61.2292,61.2466,61.1597,61.2205,109383.0
2021-02-02 12:50:00,70.44,70.71,70.44,70.71,111880.0,61.2205,61.4552,61.2205,61.4552,111880.0
2021-02-02 13:00:00,70.72,70.8,70.64,70.74,216497.0,61.4639,61.5334,61.3944,61.4813,216497.0
2021-02-02 13:10:00,70.74,70.8,70.63,70.64,198753.0,61.4813,61.5334,61.3857,61.3944,198753.0
2021-02-02 13:20:00,70.64,70.77,70.61,70.76,172402.0,61.3944,61.5073,61.3683,61.4987,172402.0
2021-02-02 13:30:00,70.76,70.92,70.72,70.73,184472.0,61.4987,61.6377,61.4639,61.4726,184472.0
2021-02-02 13:40:00,70.73,70.74,70.66,70.69,118247.0,61.4726,61.4813,61.4117,61.4378,118247.0
2021-02-02 13:50:00,70.69,70.7,70.42,70.52,130892.0,61.4378,61.4465,61.2032,61.2901,130892.0
2021-02-02 14:00:00,70.51,70.74,70.51,70.7,126265.0,61.2814,61.4813,61.2814,61.4465,126265.0
2021-02-02 14:10:00,70.7,70.79,70.66,70.73,105848.0,61.4465,61.5247,61.4117,61.4726,105848.0
2021-02-02 14:20:00,70.73,70.75,70.57,70.69,159002.0,61.4726,61.49,61.3335,61.4378,159002.0
2021-02-02 14:30:00,70.7,70.97,70.69,70.97,191857.0,61.4465,61.6812,61.4378,61.6812,191857.0
2021-02-02 14:40:00,70.97,71.09,70.87,71.06,226307.0,61.6812,61.7855,61.5943,61.7594,226307.0
2021-02-02 14:50:00,71.07,71.19,71.03,71.19,236664.0,61.7681,61.8724,61.7333,61.8724,236664.0
2021-02-02 15:00:00,71.19,71.37,71.1,71.36,273777.0,61.8724,62.0288,61.7942,62.0201,273777.0
2021-02-02 15:10:00,71.36,71.37,71.15,71.2,259343.0,62.0201,62.0288,61.8376,61.8811,259343.0
2021-02-02 15:20:00,71.2,71.29,71.18,71.28,240266.0,61.8811,61.9593,61.8637,61.9506,240266.0
2021-02-02 15:30:00,71.27,71.28,71.06,71.15,363778.0,61.9419,61.9506,61.7594,61.8376,363778.0
2021-02-02 15:40:00,71.15,71.18,70.98,71.01,411968.0,61.8376,61.8637,61.6899,61.7159,411968.0
2021-02-02 15:50:00,71.01,71.06,70.9,70.94,1178879.0,61.7159,61.7594,61.6203,61.6551,1178879.0
2021-02-03 09:30:00,70.87,71.25,70.69,70.91,364181.0,61.5943,61.9245,61.4378,61.629,364181.0
2021-02-03 09:40:00,70.88,70.93,70.73,70.79,215242.0,61.603,61.6464,61.4726,61.5247,215242.0
2021-02-03 09:50:00,70.78,71.14,70.73,71.1,137141.0,61.516,61.8289,61.4726,61.7942,137141.0
2021-02-03 10:00:00,71.06,71.34,70.95,70.97,234141.0,61.7594,62.0027,61.6638,61.6812,234141.0
2021-02-03 10:10:00,70.99,71.16,70.78,71.06,217337.0,61.6986,61.8463,61.516,61.7594,217337.0
2021-02-03 10:20:00,71.08,71.12,70.79,70.79,176027.0,61.7768,61.8115,61.5247,61.5247,176027.0
2021-02-03 10:30:00,70.77,70.82,70.53,70.67,238130.0,61.5073,61.5508,61.2988,61.4204,238130.0
2021-02-03 10:40:00,70.68,70.92,70.64,70.92,147865.0,61.4291,61.6377,61.3944,61.6377,147865.0
2021-02-03 10:50:00,70.91,70.95,70.76,70.76,176362.0,61.629,61.6638,61.4987,61.4987,176362.0
2021-02-03 11:00:00,70.76,70.86,70.57,70.64,147863.0,61.4987,61.5856,61.3335,61.3944,147863.0
2021-02-03 11:10:00,70.65,70.66,70.47,70.59,138781.0,61.4031,61.4117,61.2466,61.3509,138781.0
2021-02-03 11:20:00,70.59,70.79,70.57,70.66,101447.0,61.3509,61.5247,61.3335,61.4117,101447.0
2021-02-03 11:30:00,70.67,70.71,70.64,70.7,64033.0,61.4204,61.4552,61.3944,61.4465,64033.0
2021-02-03 11:40:00,70.7,70.85,70.65,70.8,94132.0,61.4465,61.5769,61.4031,61.5334,94132.0
2021-02-03 11:50:00,70.8,71.06,70.79,71.02,86345.0,61.5334,61.7594,61.5247,61.7246,86345.0
2021-02-03 12:00:00,71.02,71.03,70.79,70.83,61913.0,61.7246,61.7333,61.5247,61.5595,61913.0
2021-02-03 12:10:00,70.82,70.93,70.81,70.84,85074.0,61.5508,61.6464,61.5421,61.5682,85074.0
2021-02-03 12:20:00,70.84,70.91,70.79,70.84,72935.0,61.5682,61.629,61.5247,61.5682,72935.0
2021-02-03 12:30:00,70.84,70.86,70.66,70.78,51020.0,61.5682,61.5856,61.4117,61.516,51020.0
2021-02-03 12:40:00,70.78,70.84,70.73,70.78,59211.0,61.516,61.5682,61.4726,61.516,59211.0
2021-02-03 12:50:00,70.77,70.91,70.77,70.91,54653.0,61.5073,61.629,61.5073,61.629,54653.0
2021-02-03 13:00:00,70.91,71.03,70.87,70.97,56912.0,61.629,61.7333,61.5943,61.6812,56912.0
2021-02-03 13:10:00,70.96,70.99,70.92,70.95,48806.0,61.6725,61.6986,61.6377,61.6638,48806.0
2021-02-03 13:20:00,70.95,70.98,70.87,70.92,87048.0,61.6638,61.6899,61.5943,61.6377,87048.0
2021-02-03 13:30:00,70.93,70.99,70.87,70.9,141116.0,61.6464,61.6986,61.5943,61.6203,141116.0
2021-02-03 13:40:00,70.91,70.92,70.72,70.77,185961.0,61.629,61.6377,61.4639,61.5073,185961.0
2021-02-03 13:50:00,70.78,70.8,70.56,70.58,495601.0,61.516,61.5334,61.3248,61.3422,495601.0
2021-02-03 14:00:00,70.58,70.66,70.53,70.54,174407.0,61.3422,61.4117,61.2988,61.3075,174407.0
2021-02-03 14:10:00,70.55,70.65,70.5,70.61,168279.0,61.3161,61.4031,61.2727,61.3683,168279.0
2021-02-03 14:20:00,70.61,70.62,70.49,70.49,217916.0,61.3683,61.377,61.264,61.264,217916.0
2021-02-03 14:30:00,70.49,70.59,70.31,70.52,167471.0,61.264,61.3509,61.1076,61.2901,167471.0
2021-02-03 14:40:00,70.52,70.79,70.51,70.7,318803.0,61.2901,61.5247,61.2814,61.4465,318803.0
2021-02-03 14:50:00,70.69,70.74,70.61,70.73,105739.0,61.4378,61.4813,61.3683,61.4726,105739.0
2021-02-03 15:00:00,70.73,70.85,70.71,70.81,99200.0,61.4726,61.5769,61.4552,61.5421,99200.0
2021-02-03 15:10:00,70.81,70.81,70.72,70.78,84763.0,61.5421,61.5421,61.4639,61.516,84763.0
2021-02-03 15:20:00,70.78,70.8,70.62,70.64,142056.0,61.516,61.5334,61.377,61.3944,142056.0
2021-02-03 15:30:00,70.64,70.72,70.62,70.7,149964.0,61.3944,61.4639,61.377,61.4465,149964.0
2021-02-03 15:40:00,70.7,70.73,70.6,70.72,151924.0,61.4465,61.4726,61.3596,61.4639,151924.0
2021-02-03 15:50:00,70.72,70.79,70.57,70.58,520073.0,61.4639,61.5247,61.3335,61.3422,520073.0
2021-02-04 09:30:00,70.93,71.41,70.76,71.03,337067.0,61.6464,62.0636,61.4987,61.7333,337067.0
2021-02-04 09:40:00,71.02,71.6,70.97,71.41,389873.0,61.7246,62.2287,61.6812,62.0636,389873.0
2021-02-04 09:50:00,71.42,71.61,71.16,71.58,329361.0,62.0723,62.2374,61.8463,62.2113,329361.0
2021-02-04 10:00:00,71.59,71.72,71.49,71.62,191692.0,62.22,62.333,62.1331,62.2461,191692.0
2021-02-04 10:10:00,71.64,72.05,71.62,72.04,159950.0,62.2635,62.6198,62.2461,62.6111,159950.0
2021-02-04 10:20:00,72.04,72.24,71.98,72.1,320172.0,62.6111,62.785,62.559,62.6633,320172.0
2021-02-04 10:30:00,72.09,72.24,72.0,72.19,213974.0,62.6546,62.785,62.5764,62.7415,213974.0
2021-02-04 10:40:00,72.19,72.22,71.84,71.96,137854.0,62.7415,62.7676,62.4373,62.5416,137854.0
2021-02-04 10:50:00,71.95,72.11,71.91,71.91,115150.0,62.5329,62.672,62.4981,62.4981,115150.0
2021-02-04 11:00:00,71.92,72.07,71.91,71.92,123669.0,62.5068,62.6372,62.4981,62.5068,123669.0
2021-02-04 11:10:00,71.93,71.98,71.82,71.82,146428.0,62.5155,62.559,62.4199,62.4199,146428.0
2021-02-04 11:20:00,71.83,71.94,71.81,71.85,172192.0,62.4286,62.5242,62.4112,62.446,172192.0
2021-02-04 11:30:00,71.84,71.9,71.7,71.85,102485.0,62.4373,62.4895,62.3156,62.446,102485.0
2021-02-04 11:40:00,71.85,71.89,71.74,71.78,87311.0,62.446,62.4808,62.3504,62.3852,87311.0
2021-02-04 11:50:00,71.78,71.81,71.66,71.67,87240.0,62.3852,62.4112,62.2809,62.2896,87240.0
2021-02-04 12:00:00,71.66,71.89,71.66,71.88,145983.0,62.2809,62.4808,62.2809,62.4721,145983.0
2021-02-04 12:10:00,71.88,71.93,71.76,71.78,107711.0,62.4721,62.5155,62.3678,62.3852,107711.0
2021-02-04 12:20:00,71.79,71.87,71.77,71.84,114479.0,62.3938,62.4634,62.3765,62.4373,114479.0
2021-02-04 12:30:00,71.84,71.96,71.82,71.84,114546.0,62.4373,62.5416,62.4199,62.4373,114546.0
2021-02-04 12:40:00,71.84,71.87,71.75,71.87,89868.0,62.4373,62.4634,62.3591,62.4634,89868.0
2021-02-04 12:50:00,71.87,71.9,71.78,71.8,101074.0,62.4634,62.4895,62.3852,62.4025,101074.0
2021-02-04 13:00:00,71.8,71.99,71.79,71.92,120950.0,62.4025,62.5677,62.3938,62.5068,120950.0
2021-02-04 13:10:00,71.91,71.97,71.84,71.92,112070.0,62.4981,62.5503,62.4373,62.5068,112070.0
2021-02-04 13:20:00,71.92,71.95,71.84,71.87,109387.0,62.5068,62.5329,62.4373,62.4634,109387.0
2021-02-04 13:30:00,71.88,71.93,71.84,71.84,102030.0,62.4721,62.5155,62.4373,62.4373,102030.0
2021-02-04 13:40:00,71.84,72.03,71.84,72.0,238117.0,62.4373,62.6024,62.4373,62.5764,238117.0
2021-02-04 13:50:00,72.01,72.01,71.89,71.97,98142.0,62.5851,62.5851,62.4808,62.5503,98142.0
2021-02-04 14:00:00,71.97,72.1,71.95,72.09,129460.0,62.5503,62.6633,62.5329,62.6546,129460.0
2021-02-04 14:10:00,72.09,72.15,72.06,72.12,93179.0,62.6546,62.7067,62.6285,62.6807,93179.0
2021-02-04 14:20:00,72.11,72.15,72.08,72.12,185915.0,62.672,62.7067,62.6459,62.6807,185915.0
2021-02-04 14:30:00,72.13,72.18,72.11,72.17,111304.0,62.6893,62.7328,62.672,62.7241,111304.0
2021-02-04 14:40:00,72.17,72.27,72.15,72.16,138343.0,62.7241,62.811,62.7067,62.7154,138343.0
2021-02-04 14:50:00,72.17,72.23,72.07,72.08,209925.0,62.7241,62.7763,62.6372,62.6459,209925.0
2021-02-04 15:00:00,72.08,72.13,71.98,71.98,116071.0,62.6459,62.6893,62.559,62.559,116071.0
2021-02-04 15:10:00,71.98,72.05,71.92,71.97,148450.0,62.559,62.6198,62.5068,62.5503,148450.0
2021-02-04 15:20:00,71.98,72.02,71.94,71.98,117375.0,62.559,62.5937,62.5242,62.559,117375.0
2021-02-04 15:30:00,72.0,72.07,71.93,72.04,176031.0,62.5764,62.6372,62.5155,62.6111,176031.0
2021-02-04 15:40:00,72.04,72.14,72.0,72.03,203372.0,62.6111,62.698,62.5764,62.6024,203372.0
2021-02-04 15:50:00,72.03,72.32,72.02,72.29,664055.0,62.6024,62.8545,62.5937,62.8284,664055.0
2021-02-05 09:30:00,73.1,73.48,72.92,73.0,507768.0,63.5324,63.8627,63.3759,63.4455,507768.0
2021-02-05 09:40:00,72.99,73.41,72.93,73.03,221321.0,63.4368,63.8018,63.3846,63.4716,221321.0
2021-02-05 09:50:00,73.03,73.19,72.88,73.02,185847.0,63.4716,63.6106,63.3412,63.4629,185847.0
2021-02-05 10:00:00,73.02,73.03,72.56,72.84,396316.0,63.4629,63.4716,63.0631,63.3064,396316.0
2021-02-05 10:10:00,72.81,72.88,72.55,72.69,224631.0,63.2803,63.3412,63.0544,63.1761,224631.0
2021-02-05 10:20:00,72.7,73.21,72.7,73.17,177881.0,63.1847,63.628,63.1847,63.5932,177881.0
2021-02-05 10:30:00,73.18,73.47,73.15,73.46,161767.0,63.6019,63.854,63.5758,63.8453,161767.0
2021-02-05 10:40:00,73.45,73.72,73.37,73.63,228694.0,63.8366,64.0712,63.7671,63.993,228694.0
2021-02-05 10:50:00,73.63,73.66,73.22,73.22,115748.0,63.993,64.0191,63.6367,63.6367,115748.0
2021-02-05 11:00:00,73.23,73.25,72.9,72.92,103497.0,63.6454,63.6628,63.3586,63.3759,103497.0
2021-02-05 11:10:00,72.92,73.05,72.86,73.03,114276.0,63.3759,63.4889,63.3238,63.4716,114276.0
2021-02-05 11:20:00,73.03,73.16,72.94,73.12,174350.0,63.4716,63.5845,63.3933,63.5498,174350.0
2021-02-05 11:30:00,73.11,73.31,73.09,73.23,176376.0,63.5411,63.7149,63.5237,63.6454,176376.0
2021-02-05 11:40:00,73.23,73.35,73.19,73.33,137406.0,63.6454,63.7497,63.6106,63.7323,137406.0
2021-02-05 11:50:00,73.34,73.35,73.17,73.22,136211.0,63.741,63.7497,63.5932,63.6367,136211.0
2021-02-05 12:00:00,73.22,73.4,73.07,73.29,163016.0,63.6367,63.7931,63.5063,63.6975,163016.0
2021-02-05 12:10:00,73.3,73.4,73.25,73.39,74487.0,63.7062,63.7931,63.6628,63.7844,74487.0
2021-02-05 12:20:00,73.38,73.4,73.25,73.4,69767.0,63.7757,63.7931,63.6628,63.7931,69767.0
2021-02-05 12:30:00,73.38,73.41,73.3,73.34,107491.0,63.7757,63.8018,63.7062,63.741,107491.0
2021-02-05 12:40:00,73.34,73.4,73.3,73.34,87835.0,63.741,63.7931,63.7062,63.741,87835.0
2021-02-05 12:50:00,73.33,73.36,73.23,73.33,67442.0,63.7323,63.7584,63.6454,63.7323,67442.0
2021-02-05 13:00:00,73.33,73.34,73.1,73.11,105565.0,63.7323,63.741,63.5324,63.5411,105565.0
2021-02-05 13:10:00,73.11,73.28,73.08,73.27,84025.0,63.5411,63.6888,63.515,63.6801,84025.0
2021-02-05 13:20:00,73.27,73.28,73.09,73.12,131958.0,63.6801,63.6888,63.5237,63.5498,131958.0
2021-02-05 13:30:00,73.12,73.14,73.07,73.07,115236.0,63.5498,63.5672,63.5063,63.5063,115236.0
2021-02-05 13:40:00,73.06,73.1,73.01,73.09,101991.0,63.4976,63.5324,63.4542,63.5237,101991.0
2021-02-05 13:50:00,73.09,73.11,73.06,73.09,94473.0,63.5237,63.5411,63.4976,63.5237,94473.0
2021-02-05 14:00:00,73.09,73.19,73.02,73.12,114083.0,63.5237,63.6106,63.4629,63.5498,114083.0
2021-02-05 14:10:00,73.13,73.34,73.12,73.27,122129.0,63.5585,63.741,63.5498,63.6801,122129.0
2021-02-05 14:20:00,73.27,73.28,73.17,73.22,91094.0,63.6801,63.6888,63.5932,63.6367,91094.0
2021-02-05 14:30:00,73.23,73.27,73.12,73.15,90004.0,63.6454,63.6801,63.5498,63.5758,90004.0
2021-02-05 14:40:00,73.16,73.16,73.05,73.15,136677.0,63.5845,63.5845,63.4889,63.5758,136677.0
2021-02-05 14:50:00,73.16,73.24,73.11,73.23,109183.0,63.5845,63.6541,63.5411,63.6454,109183.0
2021-02-05 15:00:00,73.23,73.24,73.1,73.15,107359.0,63.6454,63.6541,63.5324,63.5758,107359.0
2021-02-05 15:10:00,73.14,73.26,73.12,73.17,132201.0,63.5672,63.6714,63.5498,63.5932,132201.0
2021-02-05 15:20:00,73.17,73.25,73.16,73.19,148889.0,63.5932,63.6628,63.5845,63.6106,148889.0
2021-02-05 15:30:00,73.19,73.29,73.14,73.26,192317.0,63.6106,63.6975,63.5672,63.6714,192317.0
2021-02-05 15:40:00,73.25,73.28,73.21,73.25,311286.0,63.6628,63.6888,63.628,63.6628,311286.0
2021-02-05 15:50:00,73.25,73.28,73.1,73.22,582166.0,63.6628,63.6888,63.5324,63.6367,582166.0
2021-02-08 09:30:00,73.64,74.07,73.58,73.7,467347.0,64.0017,64.3754,63.9496,64.0539,467347.0
2021-02-08 09:40:00,73.71,74.01,73.48,73.96,238678.0,64.0626,64.3233,63.8627,64.2798,238678.0
2021-02-08 09:50:00,73.97,74.01,73.77,73.89,174983.0,64.2885,64.3233,64.1147,64.219,174983.0
2021-02-08 10:00:00,73.91,73.98,73.59,73.62,279183.0,64.2364,64.2972,63.9583,63.9843,279183.0
2021-02-08 10:10:00,73.63,73.82,73.53,73.82,230260.0,63.993,64.1582,63.9061,64.1582,230260.0
2021-02-08 10:20:00,73.81,74.21,73.8,74.08,199610.0,64.1495,64.4971,64.1408,64.3841,199610.0
2021-02-08 10:30:00,74.08,74.19,74.01,74.11,135387.0,64.3841,64.4797,64.3233,64.4102,135387.0
2021-02-08 10:40:00,74.13,74.13,73.92,73.98,94655.0,64.4276,64.4276,64.2451,64.2972,94655.0
2021-02-08 10:50:00,73.98,74.0,73.76,73.94,119155.0,64.2972,64.3146,64.106,64.2624,119155.0
2021-02-08 11:00:00,73.94,73.98,73.74,73.77,169694.0,64.2624,64.2972,64.0886,64.1147,169694.0
2021-02-08 11:10:00,73.77,73.78,73.57,73.59,99641.0,64.1147,64.1234,63.9409,63.9583,99641.0
2021-02-08 11:20:00,73.59,73.67,73.54,73.62,85268.0,63.9583,64.0278,63.9148,63.9843,85268.0
2021-02-08 11:30:00,73.61,73.66,73.46,73.49,95950.0,63.9756,64.0191,63.8453,63.8713,95950.0
2021-02-08 11:40:00,73.48,73.55,73.4,73.55,91297.0,63.8627,63.9235,63.7931,63.9235,91297.0
2021-02-08 11:50:00,73.55,73.59,73.5,73.51,99027.0,63.9235,63.9583,63.88,63.8887,99027.0
2021-02-08 12:00:00,73.5,73.68,73.47,73.68,114700.0,63.88,64.0365,63.854,64.0365,114700.0
2021-02-08 12:10:00,73.68,73.85,73.67,73.73,125284.0,64.0365,64.1842,64.0278,64.0799,125284.0
2021-02-08 12:20:00,73.73,73.9,73.73,73.82,117283.0,64.0799,64.2277,64.0799,64.1582,117283.0
2021-02-08 12:30:00,73.82,73.9,73.77,73.81,50943.0,64.1582,64.2277,64.1147,64.1495,50943.0
2021-02-08 12:40:00,73.81,73.91,73.78,73.83,107952.0,64.1495,64.2364,64.1234,64.1668,107952.0
2021-02-08 12:50:00,73.84,73.89,73.82,73.89,50380.0,64.1755,64.219,64.1582,64.219,50380.0
2021-02-08 13:00:00,73.89,73.9,73.79,73.86,55988.0,64.219,64.2277,64.1321,64.1929,55988.0
2021-02-08 13:10:00,73.85,73.89,73.8,73.81,32825.0,64.1842,64.219,64.1408,64.1495,32825.0
2021-02-08 13:20:00,73.81,73.92,73.8,73.89,52949.0,64.1495,64.2451,64.1408,64.219,52949.0
2021-02-08 13:30:00,73.89,73.94,73.88,73.91,87966.0,64.219,64.2624,64.2103,64.2364,87966.0
2021-02-08 13:40:00,73.9,73.93,73.88,73.92,34834.0,64.2277,64.2538,64.2103,64.2451,34834.0
2021-02-08 13:50:00,73.92,73.92,73.82,73.89,179425.0,64.2451,64.2451,64.1582,64.219,179425.0
2021-02-08 14:00:00,73.88,73.93,73.88,73.9,76437.0,64.2103,64.2538,64.2103,64.2277,76437.0
2021-02-08 14:10:00,73.9,73.94,73.88,73.88,67433.0,64.2277,64.2624,64.2103,64.2103,67433.0
2021-02-08 14:20:00,73.88,73.92,73.79,73.84,36343.0,64.2103,64.2451,64.1321,64.1755,36343.0
2021-02-08 14:30:00,73.84,73.87,73.8,73.82,51794.0,64.1755,64.2016,64.1408,64.1582,51794.0
2021-02-08 14:40:00,73.83,73.93,73.82,73.91,55313.0,64.1668,64.2538,64.1582,64.2364,55313.0
2021-02-08 14:50:00,73.9,74.03,73.88,74.02,79236.0,64.2277,64.3407,64.2103,64.332,79236.0
2021-02-08 15:00:00,74.03,74.03,73.88,73.96,99888.0,64.3407,64.3407,64.2103,64.2798,99888.0
2021-02-08 15:10:00,73.96,74.17,73.96,74.16,182006.0,64.2798,64.4623,64.2798,64.4537,182006.0
2021-02-08 15:20:00,74.16,74.23,74.09,74.16,191159.0,64.4537,64.5145,64.3928,64.4537,191159.0
2021-02-08 15:30:00,74.16,74.21,73.94,73.99,204772.0,64.4537,64.4971,64.2624,64.3059,204772.0
2021-02-08 15:40:00,73.99,74.09,73.91,74.07,166538.0,64.3059,64.3928,64.2364,64.3754,166538.0
2021-02-08 15:50:00,74.06,74.29,74.05,74.26,876793.0,64.3667,64.5666,64.3581,64.5406,876793.0
2021-02-09 09:30:00,73.9,74.11,73.44,73.52,529466.0,64.2277,64.4102,63.8279,63.8974,529466.0
2021-02-09 09:40:00,73.5,73.85,73.5,73.71,181414.0,63.88,64.1842,63.88,64.0626,181414.0
2021-02-09 09:50:00,73.71,73.77,73.53,73.6,163537.0,64.0626,64.1147,63.9061,63.9669,163537.0
2021-02-09 10:00:00,73.59,73.69,73.37,73.48,139651.0,63.9583,64.0452,63.7671,63.8627,139651.0
2021-02-09 10:10:00,73.48,73.87,73.48,73.7,199027.0,63.8627,64.2016,63.8627,64.0539,199027.0
2021-02-09 10:20:00,73.7,73.9,73.61,73.82,119063.0,64.0539,64.2277,63.9756,64.1582,119063.0
2021-02-09 10:30:00,73.83,73.99,73.83,73.98,143011.0,64.1668,64.3059,64.1668,64.2972,143011.0
2021-02-09 10:40:00,73.97,73.98,73.81,73.84,143932.0,64.2885,64.2972,64.1495,64.1755,143932.0
2021-02-09 10:50:00,73.83,74.08,73.82,74.05,149691.0,64.1668,64.3841,64.1582,64.3581,149691.0
2021-02-09 11:00:00,74.06,74.09,74.0,74.03,132651.0,64.3667,64.3928,64.3146,64.3407,132651.0
2021-02-09 11:10:00,74.01,74.06,73.96,74.01,265722.0,64.3233,64.3667,64.2798,64.3233,265722.0
2021-02-09 11:20:00,74.01,74.26,74.01,74.08,145150.0,64.3233,64.5406,64.3233,64.3841,145150.0
2021-02-09 11:30:00,74.09,74.16,74.05,74.1,229588.0,64.3928,64.4537,64.3581,64.4015,229588.0
2021-02-09 11:40:00,74.12,74.29,74.12,74.28,319760.0,64.4189,64.5666,64.4189,64.5579,319760.0
2021-02-09 11:50:00,74.29,74.38,74.26,74.27,90751.0,64.5666,64.6449,64.5406,64.5493,90751.0
2021-02-09 12:00:00,74.27,74.48,74.26,74.47,113470.0,64.5493,64.7318,64.5406,64.7231,113470.0
2021-02-09 12:10:00,74.48,74.52,74.35,74.36,97042.0,64.7318,64.7665,64.6188,64.6275,97042.0
2021-02-09 12:20:00,74.36,74.52,74.32,74.5,87848.0,64.6275,64.7665,64.5927,64.7492,87848.0
2021-02-09 12:30:00,74.51,74.63,74.48,74.61,88980.0,64.7578,64.8621,64.7318,64.8448,88980.0
2021-02-09 12:40:00,74.61,74.65,74.49,74.5,74776.0,64.8448,64.8795,64.7405,64.7492,74776.0
2021-02-09 12:50:00,74.51,74.63,74.5,74.63,73524.0,64.7578,64.8621,64.7492,64.8621,73524.0
2021-02-09 13:00:00,74.62,74.68,74.54,74.64,132157.0,64.8534,64.9056,64.7839,64.8708,132157.0
2021-02-09 13:10:00,74.63,74.68,74.58,74.62,83586.0,64.8621,64.9056,64.8187,64.8534,83586.0
2021-02-09 13:20:00,74.62,74.68,74.53,74.62,181167.0,64.8534,64.9056,64.7752,64.8534,181167.0
2021-02-09 13:30:00,74.61,74.62,74.51,74.52,137534.0,64.8448,64.8534,64.7578,64.7665,137534.0
2021-02-09 13:40:00,74.52,74.52,74.41,74.44,89172.0,64.7665,64.7665,64.6709,64.697,89172.0
2021-02-09 13:50:00,74.44,74.63,74.41,74.54,128626.0,64.697,64.8621,64.6709,64.7839,128626.0
2021-02-09 14:00:00,74.55,74.67,74.54,74.63,87714.0,64.7926,64.8969,64.7839,64.8621,87714.0
2021-02-09 14:10:00,74.63,74.66,74.58,74.59,146967.0,64.8621,64.8882,64.8187,64.8274,146967.0
2021-02-09 14:20:00,74.6,74.63,74.33,74.36,127100.0,64.8361,64.8621,64.6014,64.6275,127100.0
2021-02-09 14:30:00,74.36,74.38,74.22,74.22,103494.0,64.6275,64.6449,64.5058,64.5058,103494.0
2021-02-09 14:40:00,74.23,74.31,74.16,74.18,87388.0,64.5145,64.584,64.4537,64.471,87388.0
2021-02-09 14:50:00,74.19,74.22,74.12,74.18,96286.0,64.4797,64.5058,64.4189,64.471,96286.0
2021-02-09 15:00:00,74.17,74.34,74.16,74.32,87655.0,64.4623,64.6101,64.4537,64.5927,87655.0
2021-02-09 15:10:00,74.32,74.39,74.29,74.36,127964.0,64.5927,64.6535,64.5666,64.6275,127964.0
2021-02-09 15:20:00,74.36,74.36,74.27,74.3,175051.0,64.6275,64.6275,64.5493,64.5753,175051.0
2021-02-09 15:30:00,74.3,74.45,74.27,74.38,164091.0,64.5753,64.7057,64.5493,64.6449,164091.0
2021-02-09 15:40:00,74.37,74.39,74.3,74.35,176922.0,64.6362,64.6535,64.5753,64.6188,176922.0
2021-02-09 15:50:00,74.36,74.38,74.21,74.24,385059.0,64.6275,64.6449,64.4971,64.5232,385059.0
2021-02-10 09:30:00,74.6,74.74,74.26,74.31,221360.0,64.8361,64.9577,64.5406,64.584,221360.0
2021-02-10 09:40:00,74.31,74.47,74.19,74.38,147744.0,64.584,64.7231,64.4797,64.6449,147744.0
2021-02-10 09:50:00,74.39,74.42,74.04,74.13,253032.0,64.6535,64.6796,64.3494,64.4276,253032.0
2021-02-10 10:00:00,74.13,74.36,74.13,74.35,217898.0,64.4276,64.6275,64.4276,64.6188,217898.0
2021-02-10 10:10:00,74.36,74.41,73.82,73.97,310676.0,64.6275,64.6709,64.1582,64.2885,310676.0
2021-02-10 10:20:00,73.96,74.13,73.69,73.84,380209.0,64.2798,64.4276,64.0452,64.1755,380209.0
2021-02-10 10:30:00,73.86,74.05,73.77,73.91,163862.0,64.1929,64.3581,64.1147,64.2364,163862.0
2021-02-10 10:40:00,73.9,73.93,73.55,73.91,359805.0,64.2277,64.2538,63.9235,64.2364,359805.0
2021-02-10 10:50:00,73.93,74.23,73.87,74.15,101367.0,64.2538,64.5145,64.2016,64.445,101367.0
2021-02-10 11:00:00,74.16,74.28,73.97,74.14,75467.0,64.4537,64.5579,64.2885,64.4363,75467.0
2021-02-10 11:10:00,74.14,74.27,74.12,74.2,81746.0,64.4363,64.5493,64.4189,64.4884,81746.0
2021-02-10 11:20:00,74.21,74.31,74.15,74.21,80992.0,64.4971,64.584,64.445,64.4971,80992.0
2021-02-10 11:30:00,74.21,74.35,74.13,74.23,80167.0,64.4971,64.6188,64.4276,64.5145,80167.0
2021-02-10 11:40:00,74.24,74.32,74.21,74.28,61604.0,64.5232,64.5927,64.4971,64.5579,61604.0
2021-02-10 11:50:00,74.28,74.39,74.28,74.36,191743.0,64.5579,64.6535,64.5579,64.6275,191743.0
2021-02-10 12:00:00,74.38,74.51,74.31,74.51,263706.0,64.6449,64.7578,64.584,64.7578,263706.0
2021-02-10 12:10:00,74.52,74.64,74.46,74.59,122009.0,64.7665,64.8708,64.7144,64.8274,122009.0
2021-02-10 12:20:00,74.6,74.61,74.4,74.48,136322.0,64.8361,64.8448,64.6622,64.7318,136322.0
2021-02-10 12:30:00,74.48,74.58,74.45,74.57,128829.0,64.7318,64.8187,64.7057,64.81,128829.0
2021-02-10 12:40:00,74.56,74.7,74.56,74.69,75597.0,64.8013,64.923,64.8013,64.9143,75597.0
2021-02-10 12:50:00,74.69,74.85,74.66,74.77,109132.0,64.9143,65.0533,64.8882,64.9838,109132.0
2021-02-10 13:00:00,74.76,74.81,74.71,74.78,90587.0,64.9751,65.0186,64.9317,64.9925,90587.0
2021-02-10 13:10:00,74.77,74.81,74.7,74.76,61530.0,64.9838,65.0186,64.923,64.9751,61530.0
2021-02-10 13:20:00,74.76,74.77,74.69,74.7,62238.0,64.9751,64.9838,64.9143,64.923,62238.0
2021-02-10 13:30:00,74.7,74.77,74.69,74.75,71447.0,64.923,64.9838,64.9143,64.9664,71447.0
2021-02-10 13:40:00,74.75,74.87,74.71,74.71,68922.0,64.9664,65.0707,64.9317,64.9317,68922.0
2021-02-10 13:50:00,74.7,74.74,74.61,74.66,52264.0,64.923,64.9577,64.8448,64.8882,52264.0
2021-02-10 14:00:00,74.65,74.72,74.59,74.59,93775.0,64.8795,64.9404,64.8274,64.8274,93775.0
2021-02-10 14:10:00,74.59,74.61,74.51,74.54,57394.0,64.8274,64.8448,64.7578,64.7839,57394.0
2021-02-10 14:20:00,74.54,74.61,74.46,74.6,180441.0,64.7839,64.8448,64.7144,64.8361,180441.0
2021-02-10 14:30:00,74.6,74.73,74.48,74.5,126243.0,64.8361,64.949,64.7318,64.7492,126243.0
2021-02-10 14:40:00,74.5,74.62,74.49,74.59,57539.0,64.7492,64.8534,64.7405,64.8274,57539.0
2021-02-10 14:50:00,74.59,74.6,74.45,74.52,62671.0,64.8274,64.8361,64.7057,64.7665,62671.0
2021-02-10 15:00:00,74.53,74.62,74.52,74.56,67824.0,64.7752,64.8534,64.7665,64.8013,67824.0
2021-02-10 15:10:00,74.56,74.58,74.49,74.56,83333.0,64.8013,64.8187,64.7405,64.8013,83333.0
2021-02-10 15:20:00,74.56,74.59,74.42,74.49,86862.0,64.8013,64.8274,64.6796,64.7405,86862.0
2021-02-10 15:30:00,74.5,74.51,74.2,74.2,112726.0,64.7492,64.7578,64.4884,64.4884,112726.0
2021-02-10 15:40:00,74.2,74.33,74.15,74.25,116831.0,64.4884,64.6014,64.445,64.5319,116831.0
2021-02-10 15:50:00,74.24,74.41,74.2,74.36,462514.0,64.5232,64.6709,64.4884,64.6275,462514.0
2021-02-11 09:30:00,74.33,74.77,74.19,74.52,211183.0,64.6014,64.9838,64.4797,64.7665,211183.0
2021-02-11 09:40:00,74.54,74.54,74.11,74.35,138916.0,64.7839,64.7839,64.4102,64.6188,138916.0
2021-02-11 09:50:00,74.35,74.35,73.92,73.92,240657.0,64.6188,64.6188,64.2451,64.2451,240657.0
2021-02-11 10:00:00,73.93,74.06,73.91,74.0,111140.0,64.2538,64.3667,64.2364,64.3146,111140.0
2021-02-11 10:10:00,74.02,74.05,73.91,74.0,86145.0,64.332,64.3581,64.2364,64.3146,86145.0
2021-02-11 10:20:00,74.01,74.09,73.96,74.01,92574.0,64.3233,64.3928,64.2798,64.3233,92574.0
2021-02-11 10:30:00,74.01,74.01,73.72,73.72,81802.0,64.3233,64.3233,64.0712,64.0712,81802.0
2021-02-11 10:40:00,73.73,74.03,73.72,74.0,200492.0,64.0799,64.3407,64.0712,64.3146,200492.0
2021-02-11 10:50:00,73.99,74.02,73.76,73.84,126711.0,64.3059,64.332,64.106,64.1755,126711.0
2021-02-11 11:00:00,73.83,73.87,73.72,73.73,70641.0,64.1668,64.2016,64.0712,64.0799,70641.0
2021-02-11 11:10:00,73.73,73.73,73.58,73.66,79949.0,64.0799,64.0799,63.9496,64.0191,79949.0
2021-02-11 11:20:00,73.65,73.9,73.63,73.88,72368.0,64.0104,64.2277,63.993,64.2103,72368.0
2021-02-11 11:30:00,73.86,73.95,73.86,73.91,75323.0,64.1929,64.2711,64.1929,64.2364,75323.0
2021-02-11 11:40:00,73.9,73.94,73.75,73.81,78391.0,64.2277,64.2624,64.0973,64.1495,78391.0
2021-02-11 11:50:00,73.81,73.84,73.68,73.77,202233.0,64.1495,64.1755,64.0365,64.1147,202233.0
2021-02-11 12:00:00,73.77,73.78,73.63,73.65,100530.0,64.1147,64.1234,63.993,64.0104,100530.0
2021-02-11 12:10:00,73.64,73.64,73.11,73.11,146406.0,64.0017,64.0017,63.5411,63.5411,146406.0
2021-02-11 12:20:00,73.12,73.24,72.84,72.99,369772.0,63.5498,63.6541,63.3064,63.4368,369772.0
2021-02-11 12:30:00,73.0,73.23,72.97,73.14,66100.0,63.4455,63.6454,63.4194,63.5672,66100.0
2021-02-11 12:40:00,73.14,73.14,72.78,73.04,108836.0,63.5672,63.5672,63.2543,63.4802,108836.0
2021-02-11 12:50:00,73.04,73.12,72.93,73.09,50086.0,63.4802,63.5498,63.3846,63.5237,50086.0
2021-02-11 13:00:00,73.09,73.13,73.01,73.08,67447.0,63.5237,63.5585,63.4542,63.515,67447.0
2021-02-11 13:10:00,73.07,73.26,73.03,73.22,59299.0,63.5063,63.6714,63.4716,63.6367,59299.0
2021-02-11 13:20:00,73.22,73.37,73.2,73.2,101204.0,63.6367,63.7671,63.6193,63.6193,101204.0
2021-02-11 13:30:00,73.19,73.22,73.14,73.2,49944.0,63.6106,63.6367,63.5672,63.6193,49944.0
2021-02-11 13:40:00,73.2,73.25,73.15,73.19,98936.0,63.6193,63.6628,63.5758,63.6106,98936.0
2021-02-11 13:50:00,73.2,73.27,73.15,73.27,85302.0,63.6193,63.6801,63.5758,63.6801,85302.0
2021-02-11 14:00:00,73.26,73.27,73.05,73.14,110943.0,63.6714,63.6801,63.4889,63.5672,110943.0
2021-02-11 14:10:00,73.11,73.22,73.08,73.2,55141.0,63.5411,63.6367,63.515,63.6193,55141.0
2021-02-11 14:20:00,73.2,73.27,73.1,73.18,89271.0,63.6193,63.6801,63.5324,63.6019,89271.0
2021-02-11 14:30:00,73.18,73.23,73.15,73.16,85039.0,63.6019,63.6454,63.5758,63.5845,85039.0
2021-02-11 14:40:00,73.17,73.31,73.13,73.23,80252.0,63.5932,63.7149,63.5585,63.6454,80252.0
2021-02-11 14:50:00,73.24,73.31,73.21,73.26,93237.0,63.6541,63.7149,63.628,63.6714,93237.0
2021-02-11 15:00:00,73.26,73.36,73.23,73.35,131326.0,63.6714,63.7584,63.6454,63.7497,131326.0
2021-02-11 15:10:00,73.36,73.51,73.35,73.51,149562.0,63.7584,63.8887,63.7497,63.8887,149562.0
2021-02-11 15:20:00,73.51,73.61,73.4,73.41,183362.0,63.8887,63.9756,63.7931,63.8018,183362.0
2021-02-11 15:30:00,73.42,73.54,73.37,73.51,161903.0,63.8105,63.9148,63.7671,63.8887,161903.0
2021-02-11 15:40:00,73.5,73.68,73.49,73.63,302800.0,63.88,64.0365,63.8713,63.993,302800.0
2021-02-11 15:50:00,73.63,73.82,73.58,73.73,807249.0,63.993,64.1582,63.9496,64.0799,807249.0
2021-02-12 09:30:00,73.88,74.92,73.88,74.71,424383.0,64.2103,65.1142,64.2103,64.9317,424383.0
2021-02-12 09:40:00,74.71,74.93,74.69,74.84,213149.0,64.9317,65.1229,64.9143,65.0447,213149.0
2021-02-12 09:50:00,74.84,74.92,74.41,74.42,75269.0,65.0447,65.1142,64.6709,64.6796,75269.0
2021-02-12 10:00:00,74.41,74.74,74.38,74.69,94976.0,64.6709,64.9577,64.6449,64.9143,94976.0
2021-02-12 10:10:00,74.69,74.71,74.56,74.61,68928.0,64.9143,64.9317,64.8013,64.8448,68928.0
2021-02-12 10:20:00,74.61,74.63,74.52,74.55,57361.0,64.8448,64.8621,64.7665,64.7926,57361.0
2021-02-12 10:30:00,74.55,74.77,74.4,74.71,85205.0,64.7926,64.9838,64.6622,64.9317,85205.0
2021-02-12 10:40:00,74.72,74.8,74.59,74.59,82597.0,64.9404,65.0099,64.8274,64.8274,82597.0
2021-02-12 10:50:00,74.59,74.7,74.5,74.7,104211.0,64.8274,64.923,64.7492,64.923,104211.0
2021-02-12 11:00:00,74.7,74.73,74.55,74.56,68880.0,64.923,64.949,64.7926,64.8013,68880.0
2021-02-12 11:10:00,74.58,74.76,74.58,74.63,236422.0,64.8187,64.9751,64.8187,64.8621,236422.0
2021-02-12 11:20:00,74.65,74.69,74.52,74.6,228377.0,64.8795,64.9143,64.7665,64.8361,228377.0
2021-02-12 11:30:00,74.63,74.74,74.53,74.59,206527.0,64.8621,64.9577,64.7752,64.8274,206527.0
2021-02-12 11:40:00,74.57,74.91,74.56,74.88,95044.0,64.81,65.1055,64.8013,65.0794,95044.0
2021-02-12 11:50:00,74.89,74.91,74.78,74.87,95386.0,65.0881,65.1055,64.9925,65.0707,95386.0
2021-02-12 12:00:00,74.88,75.02,74.87,74.92,200261.0,65.0794,65.2011,65.0707,65.1142,200261.0
2021-02-12 12:10:00,74.92,74.97,74.81,74.83,74079.0,65.1142,65.1576,65.0186,65.036,74079.0
2021-02-12 12:20:00,74.83,74.85,74.71,74.73,55676.0,65.036,65.0533,64.9317,64.949,55676.0
2021-02-12 12:30:00,74.73,74.75,74.51,74.64,102443.0,64.949,64.9664,64.7578,64.8708,102443.0
2021-02-12 12:40:00,74.63,74.65,74.55,74.58,135361.0,64.8621,64.8795,64.7926,64.8187,135361.0
2021-02-12 12:50:00,74.58,74.59,74.49,74.55,120257.0,64.8187,64.8274,64.7405,64.7926,120257.0
2021-02-12 13:00:00,74.56,74.64,74.54,74.56,188611.0,64.8013,64.8708,64.7839,64.8013,188611.0
2021-02-12 13:10:00,74.56,74.66,74.49,74.52,143864.0,64.8013,64.8882,64.7405,64.7665,143864.0
2021-02-12 13:20:00,74.52,74.59,74.45,74.58,82922.0,64.7665,64.8274,64.7057,64.8187,82922.0
2021-02-12 13:30:00,74.57,74.64,74.54,74.62,83489.0,64.81,64.8708,64.7839,64.8534,83489.0
2021-02-12 13:40:00,74.62,74.69,74.6,74.67,55035.0,64.8534,64.9143,64.8361,64.8969,55035.0
2021-02-12 13:50:00,74.68,74.7,74.53,74.62,75358.0,64.9056,64.923,64.7752,64.8534,75358.0
2021-02-12 14:00:00,74.63,74.72,74.55,74.72,68283.0,64.8621,64.9404,64.7926,64.9404,68283.0
2021-02-12 14:10:00,74.73,74.78,74.65,74.73,68440.0,64.949,64.9925,64.8795,64.949,68440.0
2021-02-12 14:20:00,74.74,74.79,74.68,74.78,48085.0,64.9577,65.0012,64.9056,64.9925,48085.0
2021-02-12 14:30:00,74.78,74.88,74.75,74.77,80810.0,64.9925,65.0794,64.9664,64.9838,80810.0
2021-02-12 14:40:00,74.78,74.88,74.71,74.86,113392.0,64.9925,65.0794,64.9317,65.062,113392.0
2021-02-12 14:50:00,74.86,74.89,74.78,74.86,80526.0,65.062,65.0881,64.9925,65.062,80526.0
2021-02-12 15:00:00,74.86,74.86,74.81,74.83,96405.0,65.062,65.062,65.0186,65.036,96405.0
2021-02-12 15:10:00,74.83,74.85,74.75,74.77,73408.0,65.036,65.0533,64.9664,64.9838,73408.0
2021-02-12 15:20:00,74.77,74.81,74.66,74.7,104955.0,64.9838,65.0186,64.8882,64.923,104955.0
2021-02-12 15:30:00,74.7,74.72,74.53,74.7,221625.0,64.923,64.9404,64.7752,64.923,221625.0
2021-02-12 15:40:00,74.7,74.75,74.56,74.66,198083.0,64.923,64.9664,64.8013,64.8882,198083.0
2021-02-12 15:50:00,74.66,74.75,74.5,74.6,871185.0,64.8882,64.9664,64.7492,64.8361,871185.0
2021-02-16 09:30:00,76.25,76.3,75.28,75.64,635025.0,66.2701,66.3136,65.4271,65.7399,635025.0
2021-02-16 09:40:00,75.65,75.78,75.46,75.67,207951.0,65.7486,65.8616,65.5835,65.766,207951.0
2021-02-16 09:50:00,75.68,75.89,75.52,75.82,147473.0,65.7747,65.9572,65.6357,65.8964,147473.0
2021-02-16 10:00:00,75.83,75.97,75.67,75.8,181808.0,65.9051,66.0268,65.766,65.879,181808.0
2021-02-16 10:10:00,75.79,75.94,75.59,75.88,164244.0,65.8703,66.0007,65.6965,65.9485,164244.0
2021-02-16 10:20:00,75.88,76.13,75.87,76.11,356562.0,65.9485,66.1658,65.9398,66.1484,356562.0
2021-02-16 10:30:00,76.11,76.13,76.0,76.09,215346.0,66.1484,66.1658,66.0528,66.131,215346.0
2021-02-16 10:40:00,76.09,76.12,75.7,75.77,235505.0,66.131,66.1571,65.7921,65.8529,235505.0
2021-02-16 10:50:00,75.76,75.94,75.6,75.89,164003.0,65.8442,66.0007,65.7052,65.9572,164003.0
2021-02-16 11:00:00,75.89,76.06,75.78,76.05,153773.0,65.9572,66.105,65.8616,66.0963,153773.0
2021-02-16 11:10:00,76.06,76.11,75.96,75.98,141546.0,66.105,66.1484,66.0181,66.0354,141546.0
2021-02-16 11:20:00,76.0,76.06,75.89,75.9,134259.0,66.0528,66.105,65.9572,65.9659,134259.0
2021-02-16 11:30:00,75.9,76.01,75.76,75.95,82817.0,65.9659,66.0615,65.8442,66.0094,82817.0
2021-02-16 11:40:00,75.96,76.09,75.91,76.05,89754.0,66.0181,66.131,65.9746,66.0963,89754.0
2021-02-16 11:50:00,76.05,76.11,75.92,75.95,114861.0,66.0963,66.1484,65.9833,66.0094,114861.0
2021-02-16 12:00:00,75.95,76.12,75.9,75.9,172918.0,66.0094,66.1571,65.9659,65.9659,172918.0
2021-02-16 12:10:00,75.91,76.06,75.87,75.89,149740.0,65.9746,66.105,65.9398,65.9572,149740.0
2021-02-16 12:20:00,75.89,75.97,75.75,75.75,82458.0,65.9572,66.0268,65.8355,65.8355,82458.0
2021-02-16 12:30:00,75.75,75.84,75.75,75.76,45312.0,65.8355,65.9138,65.8355,65.8442,45312.0
2021-02-16 12:40:00,75.79,75.89,75.77,75.87,52300.0,65.8703,65.9572,65.8529,65.9398,52300.0
2021-02-16 12:50:00,75.89,75.91,75.81,75.87,57582.0,65.9572,65.9746,65.8877,65.9398,57582.0
2021-02-16 13:00:00,75.86,75.87,75.79,75.81,52266.0,65.9312,65.9398,65.8703,65.8877,52266.0
2021-02-16 13:10:00,75.81,75.85,75.78,75.81,53467.0,65.8877,65.9225,65.8616,65.8877,53467.0
2021-02-16 13:20:00,75.82,75.89,75.79,75.85,55243.0,65.8964,65.9572,65.8703,65.9225,55243.0
2021-02-16 13:30:00,75.86,76.02,75.85,75.94,97796.0,65.9312,66.0702,65.9225,66.0007,97796.0
2021-02-16 13:40:00,75.95,76.24,75.94,76.19,186459.0,66.0094,66.2614,66.0007,66.218,186459.0
2021-02-16 13:50:00,76.2,76.2,76.08,76.11,123153.0,66.2267,66.2267,66.1224,66.1484,123153.0
2021-02-16 14:00:00,76.12,76.23,76.1,76.19,72480.0,66.1571,66.2527,66.1397,66.218,72480.0
2021-02-16 14:10:00,76.19,76.26,76.18,76.24,103032.0,66.218,66.2788,66.2093,66.2614,103032.0
2021-02-16 14:20:00,76.24,76.35,76.24,76.35,111721.0,66.2614,66.357,66.2614,66.357,111721.0
2021-02-16 14:30:00,76.33,76.42,76.3,76.32,90649.0,66.3396,66.4179,66.3136,66.3309,90649.0
2021-02-16 14:40:00,76.32,76.42,76.32,76.34,197871.0,66.3309,66.4179,66.3309,66.3483,197871.0
2021-02-16 14:50:00,76.33,76.37,76.23,76.31,109012.0,66.3396,66.3744,66.2527,66.3223,109012.0
2021-02-16 15:00:00,76.31,76.31,76.15,76.16,90864.0,66.3223,66.3223,66.1832,66.1919,90864.0
2021-02-16 15:10:00,76.16,76.19,76.06,76.08,99355.0,66.1919,66.218,66.105,66.1224,99355.0
2021-02-16 15:20:00,76.09,76.23,76.07,76.17,118475.0,66.131,66.2527,66.1137,66.2006,118475.0
2021-02-16 15:30:00,76.16,76.35,76.13,76.15,123268.0,66.1919,66.357,66.1658,66.1832,123268.0
2021-02-16 15:40:00,76.15,76.26,76.11,76.19,207902.0,66.1832,66.2788,66.1484,66.218,207902.0
2021-02-16 15:50:00,76.19,76.2,76.03,76.04,695278.0,66.218,66.2267,66.0789,66.0876,695278.0
2021-02-17 09:30:00,75.0,75.64,74.79,74.95,476368.0,65.1837,65.7399,65.0012,65.1403,476368.0
2021-02-17 09:40:00,74.96,75.17,74.78,75.15,161426.0,65.1489,65.3315,64.9925,65.3141,161426.0
2021-02-17 09:50:00,75.15,75.71,75.15,75.39,283892.0,65.3141,65.8008,65.3141,65.5227,283892.0
2021-02-17 10:00:00,75.39,75.74,75.34,75.73,155580.0,65.5227,65.8269,65.4792,65.8182,155580.0
2021-02-17 10:10:00,75.69,75.78,75.55,75.72,219727.0,65.7834,65.8616,65.6617,65.8095,219727.0
2021-02-17 10:20:00,75.72,75.9,75.44,75.56,140200.0,65.8095,65.9659,65.5661,65.6704,140200.0
2021-02-17 10:30:00,75.55,75.64,75.35,75.49,155085.0,65.6617,65.7399,65.4879,65.6096,155085.0
2021-02-17 10:40:00,75.49,75.54,75.21,75.25,105424.0,65.6096,65.653,65.3662,65.401,105424.0
2021-02-17 10:50:00,75.26,75.33,75.08,75.13,190204.0,65.4097,65.4705,65.2532,65.2967,190204.0
2021-02-17 11:00:00,75.13,75.13,74.92,74.99,120633.0,65.2967,65.2967,65.1142,65.175,120633.0
2021-02-17 11:10:00,74.98,75.03,74.78,74.88,191480.0,65.1663,65.2098,64.9925,65.0794,191480.0
2021-02-17 11:20:00,74.89,75.09,74.84,74.97,204299.0,65.0881,65.2619,65.0447,65.1576,204299.0
2021-02-17 11:30:00,74.96,75.03,74.78,74.8,137547.0,65.1489,65.2098,64.9925,65.0099,137547.0
2021-02-17 11:40:00,74.81,75.01,74.71,75.0,122732.0,65.0186,65.1924,64.9317,65.1837,122732.0
2021-02-17 11:50:00,75.0,75.01,74.88,74.99,103898.0,65.1837,65.1924,65.0794,65.175,103898.0
2021-02-17 12:00:00,75.0,75.01,74.92,74.94,76799.0,65.1837,65.1924,65.1142,65.1316,76799.0
2021-02-17 12:10:00,74.94,75.01,74.89,75.0,61518.0,65.1316,65.1924,65.0881,65.1837,61518.0
2021-02-17 12:20:00,74.99,75.07,74.96,75.02,216057.0,65.175,65.2445,65.1489,65.2011,216057.0
2021-02-17 12:30:00,75.02,75.07,74.91,75.07,133633.0,65.2011,65.2445,65.1055,65.2445,133633.0
2021-02-17 12:40:00,75.09,75.12,74.99,75.09,119248.0,65.2619,65.288,65.175,65.2619,119248.0
2021-02-17 12:50:00,75.09,75.11,75.02,75.08,141197.0,65.2619,65.2793,65.2011,65.2532,141197.0
2021-02-17 13:00:00,75.08,75.13,75.02,75.1,75426.0,65.2532,65.2967,65.2011,65.2706,75426.0
2021-02-17 13:10:00,75.1,75.13,75.03,75.08,50601.0,65.2706,65.2967,65.2098,65.2532,50601.0
2021-02-17 13:20:00,75.09,75.23,75.07,75.21,88860.0,65.2619,65.3836,65.2445,65.3662,88860.0
2021-02-17 13:30:00,75.2,75.22,75.16,75.19,86076.0,65.3575,65.3749,65.3228,65.3488,86076.0
2021-02-17 13:40:00,75.2,75.23,75.08,75.09,70207.0,65.3575,65.3836,65.2532,65.2619,70207.0
2021-02-17 13:50:00,75.1,75.22,75.1,75.19,74414.0,65.2706,65.3749,65.2706,65.3488,74414.0
2021-02-17 14:00:00,75.19,75.45,75.19,75.44,211262.0,65.3488,65.5748,65.3488,65.5661,211262.0
2021-02-17 14:10:00,75.44,75.47,75.32,75.4,87402.0,65.5661,65.5922,65.4618,65.5314,87402.0
2021-02-17 14:20:00,75.4,75.43,75.34,75.4,92106.0,65.5314,65.5574,65.4792,65.5314,92106.0
2021-02-17 14:30:00,75.4,75.56,75.37,75.55,92869.0,65.5314,65.6704,65.5053,65.6617,92869.0
2021-02-17 14:40:00,75.54,75.55,75.46,75.51,81182.0,65.653,65.6617,65.5835,65.627,81182.0
2021-02-17 14:50:00,75.51,75.56,75.5,75.52,87598.0,65.627,65.6704,65.6183,65.6357,87598.0
2021-02-17 15:00:00,75.54,75.62,75.49,75.59,130939.0,65.653,65.7226,65.6096,65.6965,130939.0
2021-02-17 15:10:00,75.59,75.59,75.44,75.48,104687.0,65.6965,65.6965,65.5661,65.6009,104687.0
2021-02-17 15:20:00,75.49,75.53,75.39,75.39,116523.0,65.6096,65.6443,65.5227,65.5227,116523.0
2021-02-17 15:30:00,75.4,75.48,75.37,75.48,138801.0,65.5314,65.6009,65.5053,65.6009,138801.0
2021-02-17 15:40:00,75.48,75.54,75.41,75.48,194781.0,65.6009,65.653,65.54,65.6009,194781.0
2021-02-17 15:50:00,75.49,75.59,75.41,75.46,595467.0,65.6096,65.6965,65.54,65.5835,595467.0
2021-02-18 09:30:00,75.15,75.29,74.68,75.07,390336.0,65.3141,65.4358,64.9056,65.2445,390336.0
2021-02-18 09:40:00,75.05,75.15,74.72,75.07,167476.0,65.2272,65.3141,64.9404,65.2445,167476.0
2021-02-18 09:50:00,75.07,75.45,74.98,75.3,222692.0,65.2445,65.5748,65.1663,65.4444,222692.0
2021-02-18 10:00:00,75.3,75.55,74.93,75.05,213804.0,65.4444,65.6617,65.1229,65.2272,213804.0
2021-02-18 10:10:00,75.05,75.26,74.83,74.9,183829.0,65.2272,65.4097,65.036,65.0968,183829.0
2021-02-18 10:20:00,74.92,74.97,74.55,74.77,108289.0,65.1142,65.1576,64.7926,64.9838,108289.0
2021-02-18 10:30:00,74.78,74.78,74.42,74.65,83545.0,64.9925,64.9925,64.6796,64.8795,83545.0
2021-02-18 10:40:00,74.66,74.81,74.53,74.67,89286.0,64.8882,65.0186,64.7752,64.8969,89286.0
2021-02-18 10:50:00,74.68,74.82,74.45,74.46,126189.0,64.9056,65.0273,64.7057,64.7144,126189.0
2021-02-18 11:00:00,74.47,74.65,74.4,74.53,101548.0,64.7231,64.8795,64.6622,64.7752,101548.0
2021-02-18 11:10:00,74.53,74.58,74.36,74.37,144362.0,64.7752,64.8187,64.6275,64.6362,144362.0
2021-02-18 11:20:00,74.38,74.44,74.32,74.35,81299.0,64.6449,64.697,64.5927,64.6188,81299.0
2021-02-18 11:30:00,74.34,74.46,74.33,74.36,104575.0,64.6101,64.7144,64.6014,64.6275,104575.0
2021-02-18 11:40:00,74.36,74.44,74.33,74.42,83359.0,64.6275,64.697,64.6014,64.6796,83359.0
2021-02-18 11:50:00,74.42,74.46,74.35,74.42,69695.0,64.6796,64.7144,64.6188,64.6796,69695.0
2021-02-18 12:00:00,74.41,74.43,74.27,74.38,147930.0,64.6709,64.6883,64.5493,64.6449,147930.0
2021-02-18 12:10:00,74.39,74.43,74.25,74.37,119516.0,64.6535,64.6883,64.5319,64.6362,119516.0
2021-02-18 12:20:00,74.37,74.41,74.18,74.31,157599.0,64.6362,64.6709,64.471,64.584,157599.0
2021-02-18 12:30:00,74.31,74.31,74.17,74.2,81586.0,64.584,64.584,64.4623,64.4884,81586.0
2021-02-18 12:40:00,74.2,74.35,74.18,74.26,79737.0,64.4884,64.6188,64.471,64.5406,79737.0
2021-02-18 12:50:00,74.27,74.41,74.2,74.32,128140.0,64.5493,64.6709,64.4884,64.5927,128140.0
2021-02-18 13:00:00,74.31,74.4,74.23,74.36,63915.0,64.584,64.6622,64.5145,64.6275,63915.0
2021-02-18 13:10:00,74.35,74.4,74.26,74.36,205336.0,64.6188,64.6622,64.5406,64.6275,205336.0
2021-02-18 13:20:00,74.36,74.92,74.33,74.85,120712.0,64.6275,65.1142,64.6014,65.0533,120712.0
2021-02-18 13:30:00,74.85,74.96,74.78,74.82,71944.0,65.0533,65.1489,64.9925,65.0273,71944.0
2021-02-18 13:40:00,74.83,74.97,74.81,74.95,64782.0,65.036,65.1576,65.0186,65.1403,64782.0
2021-02-18 13:50:00,74.95,74.99,74.91,74.95,40527.0,65.1403,65.175,65.1055,65.1403,40527.0
2021-02-18 14:00:00,74.95,75.07,74.93,75.07,107540.0,65.1403,65.2445,65.1229,65.2445,107540.0
2021-02-18 14:10:00,75.06,75.07,74.96,75.02,73072.0,65.2359,65.2445,65.1489,65.2011,73072.0
2021-02-18 14:20:00,75.02,75.08,75.0,75.05,60783.0,65.2011,65.2532,65.1837,65.2272,60783.0
2021-02-18 14:30:00,75.05,75.13,75.04,75.1,104051.0,65.2272,65.2967,65.2185,65.2706,104051.0
2021-02-18 14:40:00,75.09,75.12,74.93,74.95,90180.0,65.2619,65.288,65.1229,65.1403,90180.0
2021-02-18 14:50:00,74.95,75.0,74.83,74.97,58061.0,65.1403,65.1837,65.036,65.1576,58061.0
2021-02-18 15:00:00,74.96,75.01,74.93,74.98,68655.0,65.1489,65.1924,65.1229,65.1663,68655.0
2021-02-18 15:10:00,74.98,75.03,74.9,74.91,86829.0,65.1663,65.2098,65.0968,65.1055,86829.0
2021-02-18 15:20:00,74.9,74.96,74.76,74.91,139855.0,65.0968,65.1489,64.9751,65.1055,139855.0
2021-02-18 15:30:00,74.91,75.14,74.9,75.05,105529.0,65.1055,65.3054,65.0968,65.2272,105529.0
2021-02-18 15:40:00,75.06,75.12,74.92,74.95,196435.0,65.2359,65.288,65.1142,65.1403,196435.0
2021-02-18 15:50:00,74.95,74.99,74.75,74.82,540767.0,65.1403,65.175,64.9664,65.0273,540767.0
2021-02-19 09:30:00,75.45,76.3,75.43,76.21,614605.0,65.5748,66.3136,65.5574,66.2353,614605.0
2021-02-19 09:40:00,76.19,76.21,76.0,76.02,186884.0,66.218,66.2353,66.0528,66.0702,186884.0
2021-02-19 09:50:00,75.99,76.13,75.89,76.1,186753.0,66.0441,66.1658,65.9572,66.1397,186753.0
2021-02-19 10:00:00,76.11,76.19,75.97,76.02,132316.0,66.1484,66.218,66.0268,66.0702,132316.0
2021-02-19 10:10:00,76.02,76.06,75.92,76.03,191876.0,66.0702,66.105,65.9833,66.0789,191876.0
2021-02-19 10:20:00,76.03,76.12,75.85,75.85,139292.0,66.0789,66.1571,65.9225,65.9225,139292.0
2021-02-19 10:30:00,75.85,76.03,75.8,76.03,122492.0,65.9225,66.0789,65.879,66.0789,122492.0
2021-02-19 10:40:00,76.03,76.1,75.91,75.94,117548.0,66.0789,66.1397,65.9746,66.0007,117548.0
2021-02-19 10:50:00,75.95,75.98,75.85,75.86,67209.0,66.0094,66.0354,65.9225,65.9312,67209.0
2021-02-19 11:00:00,75.86,75.9,75.72,75.8,65988.0,65.9312,65.9659,65.8095,65.879,65988.0
2021-02-19 11:10:00,75.8,75.85,75.73,75.8,82890.0,65.879,65.9225,65.8182,65.879,82890.0
2021-02-19 11:20:00,75.79,75.86,75.7,75.85,75536.0,65.8703,65.9312,65.7921,65.9225,75536.0
2021-02-19 11:30:00,75.85,76.04,75.82,75.94,167492.0,65.9225,66.0876,65.8964,66.0007,167492.0
2021-02-19 11:40:00,75.96,76.12,75.9,76.11,118595.0,66.0181,66.1571,65.9659,66.1484,118595.0
2021-02-19 11:50:00,76.12,76.21,76.1,76.12,78102.0,66.1571,66.2353,66.1397,66.1571,78102.0
2021-02-19 12:00:00,76.11,76.22,76.02,76.2,146963.0,66.1484,66.244,66.0702,66.2267,146963.0
2021-02-19 12:10:00,76.21,76.36,76.2,76.22,257541.0,66.2353,66.3657,66.2267,66.244,257541.0
2021-02-19 12:20:00,76.22,76.3,76.15,76.15,114294.0,66.244,66.3136,66.1832,66.1832,114294.0
2021-02-19 12:30:00,76.16,76.25,76.09,76.17,124213.0,66.1919,66.2701,66.131,66.2006,124213.0
2021-02-19 12:40:00,76.17,76.18,75.99,76.02,109391.0,66.2006,66.2093,66.0441,66.0702,109391.0
2021-02-19 12:50:00,76.03,76.1,75.8,76.04,140574.0,66.0789,66.1397,65.879,66.0876,140574.0
2021-02-19 13:00:00,76.04,76.11,75.99,76.0,56387.0,66.0876,66.1484,66.0441,66.0528,56387.0
2021-02-19 13:10:00,76.01,76.12,75.99,76.01,85073.0,66.0615,66.1571,66.0441,66.0615,85073.0
2021-02-19 13:20:00,76.0,76.07,75.93,75.95,70541.0,66.0528,66.1137,65.992,66.0094,70541.0
2021-02-19 13:30:00,75.96,75.98,75.85,75.98,81974.0,66.0181,66.0354,65.9225,66.0354,81974.0
2021-02-19 13:40:00,75.98,76.13,75.98,76.12,87060.0,66.0354,66.1658,66.0354,66.1571,87060.0
2021-02-19 13:50:00,76.13,76.27,76.1,76.2,85739.0,66.1658,66.2875,66.1397,66.2267,85739.0
2021-02-19 14:00:00,76.2,76.25,76.18,76.23,93004.0,66.2267,66.2701,66.2093,66.2527,93004.0
2021-02-19 14:10:00,76.24,76.29,76.18,76.25,153904.0,66.2614,66.3049,66.2093,66.2701,153904.0
2021-02-19 14:20:00,76.24,76.24,76.01,76.03,118517.0,66.2614,66.2614,66.0615,66.0789,118517.0
2021-02-19 14:30:00,76.04,76.23,76.02,76.22,72538.0,66.0876,66.2527,66.0702,66.244,72538.0
2021-02-19 14:40:00,76.22,76.27,76.1,76.22,85688.0,66.244,66.2875,66.1397,66.244,85688.0
2021-02-19 14:50:00,76.22,76.27,76.12,76.14,82201.0,66.244,66.2875,66.1571,66.1745,82201.0
2021-02-19 15:00:00,76.14,76.19,76.07,76.13,91360.0,66.1745,66.218,66.1137,66.1658,91360.0
2021-02-19 15:10:00,76.13,76.24,76.08,76.23,147780.0,66.1658,66.2614,66.1224,66.2527,147780.0
2021-02-19 15:20:00,76.23,76.23,76.06,76.13,156880.0,66.2527,66.2527,66.105,66.1658,156880.0
2021-02-19 15:30:00,76.13,76.32,76.08,76.3,196911.0,66.1658,66.3309,66.1224,66.3136,196911.0
2021-02-19 15:40:00,76.3,76.32,76.07,76.11,228057.0,66.3136,66.3309,66.1137,66.1484,228057.0
2021-02-19 15:50:00,76.11,76.15,75.95,75.99,566233.0,66.1484,66.1832,66.0094,66.0441,566233.0
2021-02-22 09:30:00,75.7,76.42,75.58,76.12,459353.0,65.7921,66.4179,65.6878,66.1571,459353.0
2021-02-22 09:40:00,76.1,76.35,75.9,76.32,223119.0,66.1397,66.357,65.9659,66.3309,223119.0
2021-02-22 09:50:00,76.33,76.71,76.16,76.69,334950.0,66.3396,66.6699,66.1919,66.6525,334950.0
2021-02-22 10:00:00,76.7,76.94,76.68,76.88,188806.0,66.6612,66.8698,66.6438,66.8176,188806.0
2021-02-22 10:10:00,76.88,77.12,76.84,76.86,267058.0,66.8176,67.0262,66.7829,66.8003,267058.0
2021-02-22 10:20:00,76.87,77.09,76.81,76.91,158208.0,66.809,67.0002,66.7568,66.8437,158208.0
2021-02-22 10:30:00,76.9,76.98,76.75,76.86,296597.0,66.835,66.9046,66.7047,66.8003,296597.0
2021-02-22 10:40:00,76.84,76.94,76.7,76.76,262496.0,66.7829,66.8698,66.6612,66.7134,262496.0
2021-02-22 10:50:00,76.76,76.81,76.54,76.61,333241.0,66.7134,66.7568,66.5221,66.583,333241.0
2021-02-22 11:00:00,76.6,76.75,76.49,76.7,124358.0,66.5743,66.7047,66.4787,66.6612,124358.0
2021-02-22 11:10:00,76.69,76.99,76.63,76.98,100256.0,66.6525,66.9133,66.6004,66.9046,100256.0
2021-02-22 11:20:00,76.98,77.04,76.92,76.95,108980.0,66.9046,66.9567,66.8524,66.8785,108980.0
2021-02-22 11:30:00,76.96,77.26,76.9,77.2,223388.0,66.8872,67.1479,66.835,67.0958,223388.0
2021-02-22 11:40:00,77.21,77.3,77.08,77.28,141992.0,67.1045,67.1827,66.9915,67.1653,141992.0
2021-02-22 11:50:00,77.28,77.54,77.24,77.47,230619.0,67.1653,67.3913,67.1305,67.3304,230619.0
2021-02-22 12:00:00,77.47,77.66,77.39,77.64,185171.0,67.3304,67.4956,67.2609,67.4782,185171.0
2021-02-22 12:10:00,77.65,77.87,77.59,77.84,201299.0,67.4869,67.6781,67.4347,67.652,201299.0
2021-02-22 12:20:00,77.85,77.9,77.72,77.8,190634.0,67.6607,67.7041,67.5477,67.6172,190634.0
2021-02-22 12:30:00,77.79,77.92,77.75,77.84,148834.0,67.6085,67.7215,67.5738,67.652,148834.0
2021-02-22 12:40:00,77.83,77.88,77.7,77.81,146178.0,67.6433,67.6868,67.5303,67.6259,146178.0
2021-02-22 12:50:00,77.81,77.87,77.74,77.81,140332.0,67.6259,67.6781,67.5651,67.6259,140332.0
2021-02-22 13:00:00,77.8,77.81,77.66,77.69,203908.0,67.6172,67.6259,67.4956,67.5216,203908.0
2021-02-22 13:10:00,77.69,77.89,77.66,77.86,146800.0,67.5216,67.6955,67.4956,67.6694,146800.0
2021-02-22 13:20:00,77.86,77.9,77.79,77.89,81865.0,67.6694,67.7041,67.6085,67.6955,81865.0
2021-02-22 13:30:00,77.89,77.99,77.83,77.84,99450.0,67.6955,67.7824,67.6433,67.652,99450.0
2021-02-22 13:40:00,77.83,77.96,77.8,77.9,146248.0,67.6433,67.7563,67.6172,67.7041,146248.0
2021-02-22 13:50:00,77.9,77.92,77.65,77.81,136704.0,67.7041,67.7215,67.4869,67.6259,136704.0
2021-02-22 14:00:00,77.81,77.86,77.73,77.78,124669.0,67.6259,67.6694,67.5564,67.5999,124669.0
2021-02-22 14:10:00,77.78,77.85,77.7,77.75,119097.0,67.5999,67.6607,67.5303,67.5738,119097.0
2021-02-22 14:20:00,77.75,77.8,77.65,77.79,126687.0,67.5738,67.6172,67.4869,67.6085,126687.0
2021-02-22 14:30:00,77.79,77.8,77.65,77.7,99379.0,67.6085,67.6172,67.4869,67.5303,99379.0
2021-02-22 14:40:00,77.7,77.72,77.57,77.59,117933.0,67.5303,67.5477,67.4173,67.4347,117933.0
2021-02-22 14:50:00,77.61,77.69,77.53,77.68,155755.0,67.4521,67.5216,67.3826,67.5129,155755.0
2021-02-22 15:00:00,77.69,77.73,77.45,77.55,185056.0,67.5216,67.5564,67.313,67.4,185056.0
2021-02-22 15:10:00,77.55,77.57,77.45,77.48,196776.0,67.4,67.4173,67.313,67.3391,196776.0
2021-02-22 15:20:00,77.47,77.5,77.25,77.26,187373.0,67.3304,67.3565,67.1392,67.1479,187373.0
2021-02-22 15:30:00,77.25,77.43,77.2,77.35,224996.0,67.1392,67.2957,67.0958,67.2261,224996.0
2021-02-22 15:40:00,77.34,77.39,77.25,77.32,356909.0,67.2174,67.2609,67.1392,67.2001,356909.0
2021-02-22 15:50:00,77.32,77.43,77.19,77.38,842029.0,67.2001,67.2957,67.0871,67.2522,842029.0
2021-02-23 09:30:00,77.26,77.42,76.55,76.95,641403.0,67.1479,67.287,66.5308,66.8785,641403.0
2021-02-23 09:40:00,76.93,76.95,76.39,76.41,381258.0,66.8611,66.8785,66.3918,66.4092,381258.0
2021-02-23 09:50:00,76.41,76.93,76.26,76.75,319377.0,66.4092,66.8611,66.2788,66.7047,319377.0
2021-02-23 10:00:00,76.76,76.99,76.63,76.99,425798.0,66.7134,66.9133,66.6004,66.9133,425798.0
2021-02-23 10:10:00,76.98,77.12,76.85,77.04,237032.0,66.9046,67.0262,66.7916,66.9567,237032.0
2021-02-23 10:20:00,77.03,77.54,76.98,77.45,265994.0,66.948,67.3913,66.9046,67.313,265994.0
2021-02-23 10:30:00,77.45,77.71,77.19,77.62,295514.0,67.313,67.539,67.0871,67.4608,295514.0
2021-02-23 10:40:00,77.62,77.74,77.43,77.55,293749.0,67.4608,67.5651,67.2957,67.4,293749.0
2021-02-23 10:50:00,77.56,77.86,77.46,77.54,234191.0,67.4086,67.6694,67.3217,67.3913,234191.0
2021-02-23 11:00:00,77.54,77.72,77.47,77.58,105004.0,67.3913,67.5477,67.3304,67.426,105004.0
2021-02-23 11:10:00,77.57,77.62,77.18,77.23,163425.0,67.4173,67.4608,67.0784,67.1218,163425.0
2021-02-23 11:20:00,77.23,77.37,77.12,77.35,366725.0,67.1218,67.2435,67.0262,67.2261,366725.0
2021-02-23 11:30:00,77.35,77.43,77.21,77.23,101837.0,67.2261,67.2957,67.1045,67.1218,101837.0
2021-02-23 11:40:00,77.24,77.3,77.11,77.23,131774.0,67.1305,67.1827,67.0175,67.1218,131774.0
2021-02-23 11:50:00,77.22,77.36,77.18,77.25,241083.0,67.1131,67.2348,67.0784,67.1392,241083.0
2021-02-23 12:00:00,77.25,77.25,77.06,77.22,165058.0,67.1392,67.1392,66.9741,67.1131,165058.0
2021-02-23 12:10:00,77.21,77.27,76.97,77.2,139605.0,67.1045,67.1566,66.8959,67.0958,139605.0
2021-02-23 12:20:00,77.19,77.25,77.05,77.23,132606.0,67.0871,67.1392,66.9654,67.1218,132606.0
2021-02-23 12:30:00,77.24,77.4,77.07,77.2,140681.0,67.1305,67.2696,66.9828,67.0958,140681.0
2021-02-23 12:40:00,77.19,77.27,77.17,77.22,113539.0,67.0871,67.1566,67.0697,67.1131,113539.0
2021-02-23 12:50:00,77.21,77.28,76.98,77.04,104427.0,67.1045,67.1653,66.9046,66.9567,104427.0
2021-02-23 13:00:00,77.04,77.24,76.98,77.22,123187.0,66.9567,67.1305,66.9046,67.1131,123187.0
2021-02-23 13:10:00,77.21,77.34,77.18,77.29,121226.0,67.1045,67.2174,67.0784,67.174,121226.0
2021-02-23 13:20:00,77.28,77.43,77.21,77.39,194788.0,67.1653,67.2957,67.1045,67.2609,194788.0
2021-02-23 13:30:00,77.38,77.4,77.23,77.26,131435.0,67.2522,67.2696,67.1218,67.1479,131435.0
2021-02-23 13:40:00,77.27,77.3,77.03,77.06,264316.0,67.1566,67.1827,66.948,66.9741,264316.0
2021-02-23 13:50:00,77.06,77.28,76.99,77.21,303711.0,66.9741,67.1653,66.9133,67.1045,303711.0
2021-02-23 14:00:00,77.22,77.31,77.14,77.28,185520.0,67.1131,67.1914,67.0436,67.1653,185520.0
2021-02-23 14:10:00,77.29,77.46,77.28,77.46,124950.0,67.174,67.3217,67.1653,67.3217,124950.0
2021-02-23 14:20:00,77.44,77.44,77.25,77.39,237875.0,67.3044,67.3044,67.1392,67.2609,237875.0
2021-02-23 14:30:00,77.39,77.39,77.17,77.23,180840.0,67.2609,67.2609,67.0697,67.1218,180840.0
2021-02-23 14:40:00,77.23,77.44,77.22,77.32,174828.0,67.1218,67.3044,67.1131,67.2001,174828.0
2021-02-23 14:50:00,77.32,77.49,77.26,77.29,198935.0,67.2001,67.3478,67.1479,67.174,198935.0
2021-02-23 15:00:00,77.28,77.55,77.26,77.54,120857.0,67.1653,67.4,67.1479,67.3913,120857.0
2021-02-23 15:10:00,77.55,77.81,77.45,77.78,241428.0,67.4,67.6259,67.313,67.5999,241428.0
2021-02-23 15:20:00,77.78,77.84,77.63,77.74,195942.0,67.5999,67.652,67.4695,67.5651,195942.0
2021-02-23 15:30:00,77.75,77.76,77.54,77.59,263363.0,67.5738,67.5825,67.3913,67.4347,263363.0
2021-02-23 15:40:00,77.59,77.67,77.35,77.36,360669.0,67.4347,67.5043,67.2261,67.2348,360669.0
2021-02-23 15:50:00,77.38,77.63,77.35,77.5,932954.0,67.2522,67.4695,67.2261,67.3565,932954.0
2021-02-24 09:30:00,77.68,78.61,77.65,78.34,498937.0,67.5129,68.3212,67.4869,68.0866,498937.0
2021-02-24 09:40:00,78.35,78.38,77.9,78.17,288420.0,68.0952,68.1213,67.7041,67.9388,288420.0
2021-02-24 09:50:00,78.16,78.76,77.97,78.71,557001.0,67.9301,68.4516,67.765,68.4081,557001.0
2021-02-24 10:00:00,78.71,78.87,78.37,78.48,377694.0,68.4081,68.5472,68.1126,68.2082,377694.0
2021-02-24 10:10:00,78.48,78.89,78.47,78.73,321162.0,68.2082,68.5646,68.1995,68.4255,321162.0
2021-02-24 10:20:00,78.73,78.78,78.51,78.57,368685.0,68.4255,68.469,68.2343,68.2865,368685.0
2021-02-24 10:30:00,78.59,78.94,78.44,78.91,249021.0,68.3038,68.608,68.1735,68.582,249021.0
2021-02-24 10:40:00,78.9,78.92,78.5,78.57,437538.0,68.5733,68.5906,68.2256,68.2865,437538.0
2021-02-24 10:50:00,78.57,78.82,78.53,78.68,221185.0,68.2865,68.5037,68.2517,68.3821,221185.0
2021-02-24 11:00:00,78.67,78.92,78.66,78.71,169784.0,68.3734,68.5906,68.3647,68.4081,169784.0
2021-02-24 11:10:00,78.71,78.82,78.66,78.71,125970.0,68.4081,68.5037,68.3647,68.4081,125970.0
2021-02-24 11:20:00,78.72,78.96,78.68,78.95,165921.0,68.4168,68.6254,68.3821,68.6167,165921.0
2021-02-24 11:30:00,78.96,79.07,78.77,79.02,219283.0,68.6254,68.721,68.4603,68.6776,219283.0
2021-02-24 11:40:00,79.0,79.04,78.81,78.99,124043.0,68.6602,68.6949,68.495,68.6515,124043.0
2021-02-24 11:50:00,78.96,79.13,78.87,79.04,149457.0,68.6254,68.7732,68.5472,68.6949,149457.0
2021-02-24 12:00:00,79.04,79.28,79.03,79.17,216444.0,68.6949,68.9035,68.6862,68.8079,216444.0
2021-02-24 12:10:00,79.16,79.26,79.13,79.2,139542.0,68.7992,68.8861,68.7732,68.834,139542.0
2021-02-24 12:20:00,79.19,79.36,79.18,79.35,160656.0,68.8253,68.9731,68.8166,68.9644,160656.0
2021-02-24 12:30:00,79.34,79.45,79.32,79.42,120687.0,68.9557,69.0513,68.9383,69.0252,120687.0
2021-02-24 12:40:00,79.42,79.45,79.33,79.35,153987.0,69.0252,69.0513,68.947,68.9644,153987.0
2021-02-24 12:50:00,79.35,79.48,79.3,79.41,223198.0,68.9644,69.0774,68.9209,69.0165,223198.0
2021-02-24 13:00:00,79.4,79.67,79.39,79.62,210667.0,69.0078,69.2425,68.9991,69.199,210667.0
2021-02-24 13:10:00,79.62,79.86,79.62,79.78,257095.0,69.199,69.4076,69.199,69.3381,257095.0
2021-02-24 13:20:00,79.78,79.92,79.69,79.76,206004.0,69.3381,69.4598,69.2599,69.3207,206004.0
2021-02-24 13:30:00,79.76,79.83,79.64,79.79,147189.0,69.3207,69.3815,69.2164,69.3468,147189.0
2021-02-24 13:40:00,79.79,79.85,79.69,79.76,132962.0,69.3468,69.3989,69.2599,69.3207,132962.0
2021-02-24 13:50:00,79.77,79.99,79.76,79.97,168436.0,69.3294,69.5206,69.3207,69.5032,168436.0
2021-02-24 14:00:00,79.98,80.1,79.76,79.8,245519.0,69.5119,69.6162,69.3207,69.3555,245519.0
2021-02-24 14:10:00,79.81,79.84,79.59,79.79,161354.0,69.3642,69.3902,69.173,69.3468,161354.0
2021-02-24 14:20:00,79.79,79.88,79.7,79.86,224813.0,69.3468,69.425,69.2686,69.4076,224813.0
2021-02-24 14:30:00,79.86,79.96,79.85,79.88,144796.0,69.4076,69.4945,69.3989,69.425,144796.0
2021-02-24 14:40:00,79.87,79.91,79.72,79.75,179289.0,69.4163,69.4511,69.2859,69.312,179289.0
2021-02-24 14:50:00,79.75,79.83,79.73,79.77,184450.0,69.312,69.3815,69.2946,69.3294,184450.0
2021-02-24 15:00:00,79.77,79.84,79.64,79.72,153335.0,69.3294,69.3902,69.2164,69.2859,153335.0
2021-02-24 15:10:00,79.7,79.85,79.69,79.81,145279.0,69.2686,69.3989,69.2599,69.3642,145279.0
2021-02-24 15:20:00,79.82,79.94,79.78,79.9,183235.0,69.3729,69.4771,69.3381,69.4424,183235.0
2021-02-24 15:30:00,79.91,80.06,79.89,79.97,324954.0,69.4511,69.5814,69.4337,69.5032,324954.0
2021-02-24 15:40:00,79.97,79.99,79.76,79.89,305660.0,69.5032,69.5206,69.3207,69.4337,305660.0
2021-02-24 15:50:00,79.9,79.99,79.79,79.88,908260.0,69.4424,69.5206,69.3468,69.425,908260.0
2021-02-25 09:30:00,80.5,81.4,80.37,80.88,796554.0,69.9638,70.7461,69.8509,70.2941,796554.0
2021-02-25 09:40:00,80.88,81.2,80.12,80.31,412639.0,70.2941,70.5722,69.6336,69.7987,412639.0
2021-02-25 09:50:00,80.3,80.9,80.25,80.84,267020.0,69.79,70.3115,69.7466,70.2593,267020.0
2021-02-25 10:00:00,80.83,80.88,80.08,80.42,183287.0,70.2507,70.2941,69.5988,69.8943,183287.0
2021-02-25 10:10:00,80.46,80.58,80.33,80.46,179197.0,69.9291,70.0334,69.8161,69.9291,179197.0
2021-02-25 10:20:00,80.46,80.63,80.22,80.3,176664.0,69.9291,70.0768,69.7205,69.79,176664.0
2021-02-25 10:30:00,80.29,80.32,79.8,79.93,240251.0,69.7813,69.8074,69.3555,69.4685,240251.0
2021-02-25 10:40:00,79.93,80.13,79.74,79.84,238883.0,69.4685,69.6423,69.3033,69.3902,238883.0
2021-02-25 10:50:00,79.83,80.15,79.61,80.12,233870.0,69.3815,69.6597,69.1903,69.6336,233870.0
2021-02-25 11:00:00,80.14,80.38,80.08,80.37,136868.0,69.651,69.8596,69.5988,69.8509,136868.0
2021-02-25 11:10:00,80.37,80.4,80.05,80.18,94245.0,69.8509,69.8769,69.5727,69.6857,94245.0
2021-02-25 11:20:00,80.2,80.23,79.98,80.17,108894.0,69.7031,69.7292,69.5119,69.677,108894.0
2021-02-25 11:30:00,80.16,80.16,79.92,80.03,94727.0,69.6684,69.6684,69.4598,69.5554,94727.0
2021-02-25 11:40:00,80.02,80.06,79.59,79.68,116773.0,69.5467,69.5814,69.173,69.2512,116773.0
2021-02-25 11:50:00,79.68,79.91,79.61,79.85,127071.0,69.2512,69.4511,69.1903,69.3989,127071.0
2021-02-25 12:00:00,79.83,79.86,79.56,79.61,144394.0,69.3815,69.4076,69.1469,69.1903,144394.0
2021-02-25 12:10:00,79.62,79.96,79.43,79.66,176597.0,69.199,69.4945,69.0339,69.2338,176597.0
2021-02-25 12:20:00,79.67,79.83,79.43,79.45,165752.0,69.2425,69.3815,69.0339,69.0513,165752.0
2021-02-25 12:30:00,79.44,79.49,79.23,79.49,185978.0,69.0426,69.086,68.8601,69.086,185978.0
2021-02-25 12:40:00,79.48,79.59,79.35,79.39,154635.0,69.0774,69.173,68.9644,68.9991,154635.0
2021-02-25 12:50:00,79.38,79.4,78.73,78.9,271848.0,68.9904,69.0078,68.4255,68.5733,271848.0
2021-02-25 13:00:00,78.89,79.09,78.7,78.81,280210.0,68.5646,68.7384,68.3994,68.495,280210.0
2021-02-25 13:10:00,78.81,79.14,78.61,79.12,207375.0,68.495,68.7819,68.3212,68.7645,207375.0
2021-02-25 13:20:00,79.11,79.35,79.09,79.27,254335.0,68.7558,68.9644,68.7384,68.8948,254335.0
2021-02-25 13:30:00,79.27,79.48,79.21,79.48,274207.0,68.8948,69.0774,68.8427,69.0774,274207.0
2021-02-25 13:40:00,79.5,79.56,79.33,79.4,149372.0,69.0947,69.1469,68.947,69.0078,149372.0
2021-02-25 13:50:00,79.39,79.39,78.98,79.13,106000.0,68.9991,68.9991,68.6428,68.7732,106000.0
2021-02-25 14:00:00,79.12,79.52,79.05,79.48,180984.0,68.7645,69.1121,68.7036,69.0774,180984.0
2021-02-25 14:10:00,79.48,79.68,79.44,79.68,122400.0,69.0774,69.2512,69.0426,69.2512,122400.0
2021-02-25 14:20:00,79.69,79.9,79.66,79.78,135928.0,69.2599,69.4424,69.2338,69.3381,135928.0
2021-02-25 14:30:00,79.76,79.78,79.48,79.5,131017.0,69.3207,69.3381,69.0774,69.0947,131017.0
2021-02-25 14:40:00,79.48,79.6,79.3,79.35,97129.0,69.0774,69.1816,68.9209,68.9644,97129.0
2021-02-25 14:50:00,79.35,79.49,79.11,79.13,136450.0,68.9644,69.086,68.7558,68.7732,136450.0
2021-02-25 15:00:00,79.1,79.2,78.75,78.8,175366.0,68.7471,68.834,68.4429,68.4864,175366.0
2021-02-25 15:10:00,78.8,78.99,78.66,78.8,232277.0,68.4864,68.6515,68.3647,68.4864,232277.0
2021-02-25 15:20:00,78.8,78.93,78.45,78.5,192886.0,68.4864,68.5993,68.1822,68.2256,192886.0
2021-02-25 15:30:00,78.5,78.69,78.11,78.33,286487.0,68.2256,68.3907,67.8867,68.0779,286487.0
2021-02-25 15:40:00,78.34,78.93,78.16,78.67,312271.0,68.0866,68.5993,67.9301,68.3734,312271.0
2021-02-25 15:50:00,78.69,78.76,78.42,78.42,842307.0,68.3907,68.4516,68.1561,68.1561,842307.0
2021-02-26 09:30:00,78.04,78.25,77.52,77.74,503055.0,67.8258,68.0083,67.3739,67.5651,503055.0
2021-02-26 09:40:00,77.72,78.85,77.66,78.42,219588.0,67.5477,68.5298,67.4956,68.1561,219588.0
2021-02-26 09:50:00,78.42,78.49,77.54,77.72,239625.0,68.1561,68.2169,67.3913,67.5477,239625.0
2021-02-26 10:00:00,77.75,77.82,76.93,76.95,273083.0,67.5738,67.6346,66.8611,66.8785,273083.0
2021-02-26 10:10:00,76.96,77.14,76.52,76.63,255049.0,66.8872,67.0436,66.5048,66.6004,255049.0
2021-02-26 10:20:00,76.63,76.9,76.33,76.46,332328.0,66.6004,66.835,66.3396,66.4526,332328.0
2021-02-26 10:30:00,76.47,77.15,76.47,77.06,184350.0,66.4613,67.0523,66.4613,66.9741,184350.0
2021-02-26 10:40:00,77.03,77.22,76.82,77.14,140699.0,66.948,67.1131,66.7655,67.0436,140699.0
2021-02-26 10:50:00,77.14,77.14,76.75,76.75,191945.0,67.0436,67.0436,66.7047,66.7047,191945.0
2021-02-26 11:00:00,76.76,77.28,76.69,77.16,173882.0,66.7134,67.1653,66.6525,67.061,173882.0
2021-02-26 11:10:00,77.16,77.29,76.97,77.04,135588.0,67.061,67.174,66.8959,66.9567,135588.0
2021-02-26 11:20:00,77.05,77.21,76.98,77.06,110053.0,66.9654,67.1045,66.9046,66.9741,110053.0
2021-02-26 11:30:00,77.06,77.57,77.02,77.46,116938.0,66.9741,67.4173,66.9393,67.3217,116938.0
2021-02-26 11:40:00,77.46,77.58,77.2,77.29,163270.0,67.3217,67.426,67.0958,67.174,163270.0
2021-02-26 11:50:00,77.28,77.41,77.07,77.41,112242.0,67.1653,67.2783,66.9828,67.2783,112242.0
2021-02-26 12:00:00,77.42,77.62,77.35,77.61,139174.0,67.287,67.4608,67.2261,67.4521,139174.0
2021-02-26 12:10:00,77.62,77.9,77.57,77.8,214446.0,67.4608,67.7041,67.4173,67.6172,214446.0
2021-02-26 12:20:00,77.8,77.91,77.73,77.86,129107.0,67.6172,67.7128,67.5564,67.6694,129107.0
2021-02-26 12:30:00,77.88,78.07,77.86,77.88,218750.0,67.6868,67.8519,67.6694,67.6868,218750.0
2021-02-26 12:40:00,77.88,77.9,77.64,77.72,182593.0,67.6868,67.7041,67.4782,67.5477,182593.0
2021-02-26 12:50:00,77.72,77.82,77.56,77.65,273924.0,67.5477,67.6346,67.4086,67.4869,273924.0
2021-02-26 13:00:00,77.65,77.71,77.36,77.56,221710.0,67.4869,67.539,67.2348,67.4086,221710.0
2021-02-26 13:10:00,77.54,77.63,77.45,77.55,125022.0,67.3913,67.4695,67.313,67.4,125022.0
2021-02-26 13:20:00,77.56,77.71,77.54,77.56,147728.0,67.4086,67.539,67.3913,67.4086,147728.0
2021-02-26 13:30:00,77.57,77.6,77.08,77.13,219395.0,67.4173,67.4434,66.9915,67.0349,219395.0
2021-02-26 13:40:00,77.13,77.37,76.9,77.05,191178.0,67.0349,67.2435,66.835,66.9654,191178.0
2021-02-26 13:50:00,77.06,77.37,76.99,77.18,212033.0,66.9741,67.2435,66.9133,67.0784,212033.0
2021-02-26 14:00:00,77.2,77.34,76.99,77.1,216317.0,67.0958,67.2174,66.9133,67.0089,216317.0
2021-02-26 14:10:00,77.09,77.11,76.67,76.72,191891.0,67.0002,67.0175,66.6351,66.6786,191891.0
2021-02-26 14:20:00,76.71,76.92,76.65,76.84,187197.0,66.6699,66.8524,66.6178,66.7829,187197.0
2021-02-26 14:30:00,76.84,77.11,76.79,77.09,221083.0,66.7829,67.0175,66.7394,67.0002,221083.0
2021-02-26 14:40:00,77.09,77.38,77.04,77.31,330017.0,67.0002,67.2522,66.9567,67.1914,330017.0
2021-02-26 14:50:00,77.31,77.33,77.17,77.3,202955.0,67.1914,67.2088,67.0697,67.1827,202955.0
2021-02-26 15:00:00,77.3,77.59,77.3,77.57,284282.0,67.1827,67.4347,67.1827,67.4173,284282.0
2021-02-26 15:10:00,77.58,77.62,77.31,77.4,208377.0,67.426,67.4608,67.1914,67.2696,208377.0
2021-02-26 15:20:00,77.41,77.49,77.0,77.1,339559.0,67.2783,67.3478,66.9219,67.0089,339559.0
2021-02-26 15:30:00,77.11,77.32,77.08,77.28,453748.0,67.0175,67.2001,66.9915,67.1653,453748.0
2021-02-26 15:40:00,77.28,77.84,77.22,77.63,743187.0,67.1653,67.652,67.1131,67.4695,743187.0
2021-02-26 15:50:00,77.62,77.7,76.74,76.87,2488292.0,67.4608,67.5303,66.696,66.809,2488292.0
2021-03-01 09:30:00,78.05,78.89,78.04,78.77,688337.0,67.8345,68.5646,67.8258,68.4603,688337.0
2021-03-01 09:40:00,78.78,78.92,78.05,78.35,410256.0,68.469,68.5906,67.8345,68.0952,410256.0
2021-03-01 09:50:00,78.35,78.4,78.09,78.4,246903.0,68.0952,68.1387,67.8693,68.1387,246903.0
2021-03-01 10:00:00,78.41,78.83,78.27,78.57,222045.0,68.1474,68.5124,68.0257,68.2865,222045.0
2021-03-01 10:10:00,78.58,78.85,78.51,78.82,246386.0,68.2951,68.5298,68.2343,68.5037,246386.0
2021-03-01 10:20:00,78.81,78.87,78.67,78.81,215991.0,68.495,68.5472,68.3734,68.495,215991.0
2021-03-01 10:30:00,78.82,78.91,78.64,78.7,238522.0,68.5037,68.582,68.3473,68.3994,238522.0
2021-03-01 10:40:00,78.7,78.86,78.53,78.69,177506.0,68.3994,68.5385,68.2517,68.3907,177506.0
2021-03-01 10:50:00,78.69,78.87,78.63,78.81,161702.0,68.3907,68.5472,68.3386,68.495,161702.0
2021-03-01 11:00:00,78.81,78.84,78.45,78.54,447936.0,68.495,68.5211,68.1822,68.2604,447936.0
2021-03-01 11:10:00,78.54,78.7,78.5,78.68,244636.0,68.2604,68.3994,68.2256,68.3821,244636.0
2021-03-01 11:20:00,78.67,78.7,78.29,78.35,238059.0,68.3734,68.3994,68.0431,68.0952,238059.0
2021-03-01 11:30:00,78.35,78.43,78.19,78.2,363958.0,68.0952,68.1648,67.9562,67.9649,363958.0
2021-03-01 11:40:00,78.22,78.44,78.2,78.34,214532.0,67.9823,68.1735,67.9649,68.0866,214532.0
2021-03-01 11:50:00,78.35,78.37,78.16,78.28,233131.0,68.0952,68.1126,67.9301,68.0344,233131.0
2021-03-01 12:00:00,78.27,78.48,78.26,78.47,150465.0,68.0257,68.2082,68.017,68.1995,150465.0
2021-03-01 12:10:00,78.49,78.62,78.44,78.53,95225.0,68.2169,68.3299,68.1735,68.2517,95225.0
2021-03-01 12:20:00,78.52,78.63,78.48,78.56,103108.0,68.243,68.3386,68.2082,68.2778,103108.0
2021-03-01 12:30:00,78.57,78.8,78.56,78.77,90257.0,68.2865,68.4864,68.2778,68.4603,90257.0
2021-03-01 12:40:00,78.78,78.82,78.65,78.79,131823.0,68.469,68.5037,68.356,68.4777,131823.0
2021-03-01 12:50:00,78.8,78.83,78.65,78.74,101561.0,68.4864,68.5124,68.356,68.4342,101561.0
2021-03-01 13:00:00,78.75,78.77,78.67,78.68,219983.0,68.4429,68.4603,68.3734,68.3821,219983.0
2021-03-01 13:10:00,78.67,78.71,78.57,78.68,111873.0,68.3734,68.4081,68.2865,68.3821,111873.0
2021-03-01 13:20:00,78.67,78.8,78.64,78.8,130040.0,68.3734,68.4864,68.3473,68.4864,130040.0
2021-03-01 13:30:00,78.82,78.91,78.82,78.88,136931.0,68.5037,68.582,68.5037,68.5559,136931.0
2021-03-01 13:40:00,78.89,78.91,78.75,78.84,140189.0,68.5646,68.582,68.4429,68.5211,140189.0
2021-03-01 13:50:00,78.84,78.9,78.78,78.84,112561.0,68.5211,68.5733,68.469,68.5211,112561.0
2021-03-01 14:00:00,78.84,79.33,78.82,79.2,249213.0,68.5211,68.947,68.5037,68.834,249213.0
2021-03-01 14:10:00,79.2,79.33,79.17,79.25,152321.0,68.834,68.947,68.8079,68.8775,152321.0
2021-03-01 14:20:00,79.25,79.4,79.24,79.33,120786.0,68.8775,69.0078,68.8688,68.947,120786.0
2021-03-01 14:30:00,79.33,79.36,79.2,79.23,116177.0,68.947,68.9731,68.834,68.8601,116177.0
2021-03-01 14:40:00,79.23,79.39,79.22,79.39,156467.0,68.8601,68.9991,68.8514,68.9991,156467.0
2021-03-01 14:50:00,79.39,79.54,79.38,79.42,190313.0,68.9991,69.1295,68.9904,69.0252,190313.0
2021-03-01 15:00:00,79.42,79.47,79.35,79.46,137001.0,69.0252,69.0687,68.9644,69.06,137001.0
2021-03-01 15:10:00,79.46,79.51,79.29,79.37,162633.0,69.06,69.1034,68.9122,68.9817,162633.0
2021-03-01 15:20:00,79.38,79.41,79.2,79.23,199647.0,68.9904,69.0165,68.834,68.8601,199647.0
2021-03-01 15:30:00,79.24,79.36,79.23,79.35,244740.0,68.8688,68.9731,68.8601,68.9644,244740.0
2021-03-01 15:40:00,79.34,79.48,79.26,79.26,292409.0,68.9557,69.0774,68.8861,68.8861,292409.0
2021-03-01 15:50:00,79.26,79.33,79.13,79.16,769790.0,68.8861,68.947,68.7732,68.7992,769790.0
2021-03-02 09:30:00,79.81,80.45,79.6,80.07,654253.0,69.3642,69.9204,69.1816,69.5901,654253.0
2021-03-02 09:40:00,80.08,80.33,79.77,79.96,261017.0,69.5988,69.8161,69.3294,69.4945,261017.0
2021-03-02 09:50:00,79.97,80.92,79.9,80.72,274094.0,69.5032,70.3289,69.4424,70.1551,274094.0
2021-03-02 10:00:00,80.71,81.12,80.68,81.08,277284.0,70.1464,70.5027,70.1203,70.4679,277284.0
2021-03-02 10:10:00,81.09,81.14,80.6,80.7,186852.0,70.4766,70.5201,70.0508,70.1377,186852.0
2021-03-02 10:20:00,80.68,80.79,80.29,80.38,174592.0,70.1203,70.2159,69.7813,69.8596,174592.0
2021-03-02 10:30:00,80.38,80.52,80.27,80.4,245995.0,69.8596,69.9812,69.764,69.8769,245995.0
2021-03-02 10:40:00,80.4,80.68,80.31,80.66,200589.0,69.8769,70.1203,69.7987,70.1029,200589.0
2021-03-02 10:50:00,80.65,80.89,80.54,80.79,182628.0,70.0942,70.3028,69.9986,70.2159,182628.0
2021-03-02 11:00:00,80.79,80.91,80.55,80.8,169782.0,70.2159,70.3202,70.0073,70.2246,169782.0
2021-03-02 11:10:00,80.81,80.81,80.57,80.68,148426.0,70.2333,70.2333,70.0247,70.1203,148426.0
2021-03-02 11:20:00,80.68,80.99,80.61,80.97,324168.0,70.1203,70.3897,70.0595,70.3723,324168.0
2021-03-02 11:30:00,80.97,80.97,80.43,80.49,174580.0,70.3723,70.3723,69.903,69.9552,174580.0
2021-03-02 11:40:00,80.49,80.51,80.3,80.5,153650.0,69.9552,69.9725,69.79,69.9638,153650.0
2021-03-02 11:50:00,80.49,80.52,80.39,80.47,114912.0,69.9552,69.9812,69.8682,69.9378,114912.0
2021-03-02 12:00:00,80.47,80.56,80.37,80.47,174335.0,69.9378,70.016,69.8509,69.9378,174335.0
2021-03-02 12:10:00,80.47,80.84,80.42,80.84,157597.0,69.9378,70.2593,69.8943,70.2593,157597.0
2021-03-02 12:20:00,80.84,80.94,80.79,80.81,179126.0,70.2593,70.3463,70.2159,70.2333,179126.0
2021-03-02 12:30:00,80.79,80.8,80.61,80.76,127066.0,70.2159,70.2246,70.0595,70.1898,127066.0
2021-03-02 12:40:00,80.76,80.78,80.6,80.64,101418.0,70.1898,70.2072,70.0508,70.0855,101418.0
2021-03-02 12:50:00,80.63,80.77,80.61,80.76,134371.0,70.0768,70.1985,70.0595,70.1898,134371.0
2021-03-02 13:00:00,80.76,81.1,80.75,81.09,327939.0,70.1898,70.4853,70.1811,70.4766,327939.0
2021-03-02 13:10:00,81.09,81.36,81.08,81.21,339326.0,70.4766,70.7113,70.4679,70.5809,339326.0
2021-03-02 13:20:00,81.21,81.25,81.04,81.15,283005.0,70.5809,70.6157,70.4332,70.5288,283005.0
2021-03-02 13:30:00,81.14,81.29,81.03,81.04,199849.0,70.5201,70.6505,70.4245,70.4332,199849.0
2021-03-02 13:40:00,81.04,81.05,80.8,80.97,257050.0,70.4332,70.4419,70.2246,70.3723,257050.0
2021-03-02 13:50:00,80.97,81.09,80.92,81.07,95457.0,70.3723,70.4766,70.3289,70.4592,95457.0
2021-03-02 14:00:00,81.09,81.15,80.89,80.91,113911.0,70.4766,70.5288,70.3028,70.3202,113911.0
2021-03-02 14:10:00,80.91,80.94,80.78,80.88,136134.0,70.3202,70.3463,70.2072,70.2941,136134.0
2021-03-02 14:20:00,80.88,81.09,80.84,81.0,172821.0,70.2941,70.4766,70.2593,70.3984,172821.0
2021-03-02 14:30:00,81.0,81.3,80.99,81.29,190417.0,70.3984,70.6591,70.3897,70.6505,190417.0
2021-03-02 14:40:00,81.29,81.42,81.23,81.34,179833.0,70.6505,70.7634,70.5983,70.6939,179833.0
2021-03-02 14:50:00,81.35,81.53,81.29,81.51,219320.0,70.7026,70.859,70.6505,70.8417,219320.0
2021-03-02 15:00:00,81.5,81.55,81.39,81.47,176310.0,70.833,70.8764,70.7374,70.8069,176310.0
2021-03-02 15:10:00,81.47,81.5,81.16,81.17,195047.0,70.8069,70.833,70.5375,70.5462,195047.0
2021-03-02 15:20:00,81.17,81.41,81.14,81.15,285875.0,70.5462,70.7547,70.5201,70.5288,285875.0
2021-03-02 15:30:00,81.15,81.17,80.96,80.98,288482.0,70.5288,70.5462,70.3636,70.381,288482.0
2021-03-02 15:40:00,80.99,81.09,80.85,81.03,319580.0,70.3897,70.4766,70.268,70.4245,319580.0
2021-03-02 15:50:00,81.02,81.06,80.75,80.79,707021.0,70.4158,70.4506,70.1811,70.2159,707021.0
2021-03-03 09:30:00,81.16,82.29,81.16,82.17,475609.0,70.5375,71.5196,70.5375,71.4153,475609.0
2021-03-03 09:40:00,82.16,82.7,82.05,82.58,379197.0,71.4066,71.8759,71.311,71.7716,379197.0
2021-03-03 09:50:00,82.58,82.94,82.41,82.48,309940.0,71.7716,72.0845,71.6239,71.6847,309940.0
2021-03-03 10:00:00,82.47,82.66,82.21,82.44,239136.0,71.676,71.8411,71.45,71.6499,239136.0
2021-03-03 10:10:00,82.43,82.51,81.89,82.04,297939.0,71.6412,71.7108,71.1719,71.3023,297939.0
2021-03-03 10:20:00,82.05,82.51,82.03,82.2,269041.0,71.311,71.7108,71.2936,71.4413,269041.0
2021-03-03 10:30:00,82.21,82.43,82.02,82.37,370047.0,71.45,71.6412,71.2849,71.5891,370047.0
2021-03-03 10:40:00,82.37,82.8,82.28,82.59,303252.0,71.5891,71.9628,71.5109,71.7803,303252.0
2021-03-03 10:50:00,82.6,82.73,82.46,82.54,260659.0,71.789,71.902,71.6673,71.7368,260659.0
2021-03-03 11:00:00,82.53,82.65,82.49,82.53,140051.0,71.7282,71.8324,71.6934,71.7282,140051.0
2021-03-03 11:10:00,82.52,82.57,82.23,82.44,148135.0,71.7195,71.7629,71.4674,71.6499,148135.0
2021-03-03 11:20:00,82.44,82.46,82.27,82.32,141614.0,71.6499,71.6673,71.5022,71.5456,141614.0
2021-03-03 11:30:00,82.31,82.39,82.21,82.29,139600.0,71.5369,71.6065,71.45,71.5196,139600.0
2021-03-03 11:40:00,82.3,82.36,82.11,82.19,171178.0,71.5283,71.5804,71.3631,71.4327,171178.0
2021-03-03 11:50:00,82.19,82.38,82.19,82.26,159085.0,71.4327,71.5978,71.4327,71.4935,159085.0
2021-03-03 12:00:00,82.25,82.34,82.2,82.23,127427.0,71.4848,71.563,71.4413,71.4674,127427.0
2021-03-03 12:10:00,82.23,82.26,82.07,82.11,138784.0,71.4674,71.4935,71.3284,71.3631,138784.0
2021-03-03 12:20:00,82.12,82.28,82.07,82.24,127388.0,71.3718,71.5109,71.3284,71.4761,127388.0
2021-03-03 12:30:00,82.24,82.28,82.1,82.23,105355.0,71.4761,71.5109,71.3544,71.4674,105355.0
2021-03-03 12:40:00,82.25,82.44,82.21,82.41,168529.0,71.4848,71.6499,71.45,71.6239,168529.0
2021-03-03 12:50:00,82.41,82.51,82.2,82.24,133685.0,71.6239,71.7108,71.4413,71.4761,133685.0
2021-03-03 13:00:00,82.23,82.29,82.19,82.22,97577.0,71.4674,71.5196,71.4327,71.4587,97577.0
2021-03-03 13:10:00,82.22,82.47,82.21,82.46,147432.0,71.4587,71.676,71.45,71.6673,147432.0
2021-03-03 13:20:00,82.48,82.49,82.18,82.29,82809.0,71.6847,71.6934,71.424,71.5196,82809.0
2021-03-03 13:30:00,82.29,82.3,82.15,82.27,86262.0,71.5196,71.5283,71.3979,71.5022,86262.0
2021-03-03 13:40:00,82.25,82.26,81.96,81.98,85399.0,71.4848,71.4935,71.2328,71.2501,85399.0
2021-03-03 13:50:00,81.97,82.0,81.9,81.96,151632.0,71.2415,71.2675,71.1806,71.2328,151632.0
2021-03-03 14:00:00,81.98,82.04,81.66,81.77,199092.0,71.2501,71.3023,70.972,71.0676,199092.0
2021-03-03 14:10:00,81.79,81.97,81.74,81.96,126951.0,71.085,71.2415,71.0416,71.2328,126951.0
2021-03-03 14:20:00,81.97,82.02,81.77,81.92,230416.0,71.2415,71.2849,71.0676,71.198,230416.0
2021-03-03 14:30:00,81.9,82.06,81.67,82.01,264487.0,71.1806,71.3197,70.9807,71.2762,264487.0
2021-03-03 14:40:00,82.0,82.18,81.92,82.03,158379.0,71.2675,71.424,71.198,71.2936,158379.0
2021-03-03 14:50:00,82.05,82.38,82.02,82.38,216257.0,71.311,71.5978,71.2849,71.5978,216257.0
2021-03-03 15:00:00,82.38,82.48,82.26,82.33,247931.0,71.5978,71.6847,71.4935,71.5543,247931.0
2021-03-03 15:10:00,82.33,82.42,82.17,82.28,341988.0,71.5543,71.6326,71.4153,71.5109,341988.0
2021-03-03 15:20:00,82.27,82.28,82.0,82.11,323689.0,71.5022,71.5109,71.2675,71.3631,323689.0
2021-03-03 15:30:00,82.11,82.15,81.99,82.06,363336.0,71.3631,71.3979,71.2588,71.3197,363336.0
2021-03-03 15:40:00,82.06,82.26,81.99,82.03,396382.0,71.3197,71.4935,71.2588,71.2936,396382.0
2021-03-03 15:50:00,82.01,82.09,81.85,82.08,1269116.0,71.2762,71.3457,71.1372,71.3371,1269116.0
2021-03-04 09:30:00,82.14,83.48,81.91,83.33,681406.0,71.3892,72.5538,71.1893,72.4234,681406.0
2021-03-04 09:40:00,83.32,83.41,82.69,82.7,358174.0,72.4148,72.493,71.8672,71.8759,358174.0
2021-03-04 09:50:00,82.68,83.0,82.48,82.87,338154.0,71.8585,72.1366,71.6847,72.0237,338154.0
2021-03-04 10:00:00,82.9,82.97,81.88,81.9,343511.0,72.0497,72.1106,71.1632,71.1806,343511.0
2021-03-04 10:10:00,81.89,82.15,81.68,81.85,820834.0,71.1719,71.3979,70.9894,71.1372,820834.0
2021-03-04 10:20:00,81.84,82.54,81.84,82.53,310211.0,71.1285,71.7368,71.1285,71.7282,310211.0
2021-03-04 10:30:00,82.53,82.61,82.32,82.57,228719.0,71.7282,71.7977,71.5456,71.7629,228719.0
2021-03-04 10:40:00,82.58,82.58,82.13,82.14,249524.0,71.7716,71.7716,71.3805,71.3892,249524.0
2021-03-04 10:50:00,82.16,82.4,81.99,82.18,244729.0,71.4066,71.6152,71.2588,71.424,244729.0
2021-03-04 11:00:00,82.19,82.35,82.04,82.19,178480.0,71.4327,71.5717,71.3023,71.4327,178480.0
2021-03-04 11:10:00,82.21,82.27,81.95,82.14,193479.0,71.45,71.5022,71.2241,71.3892,193479.0
2021-03-04 11:20:00,82.13,82.4,82.01,82.14,147325.0,71.3805,71.6152,71.2762,71.3892,147325.0
2021-03-04 11:30:00,82.12,82.46,81.97,82.46,189281.0,71.3718,71.6673,71.2415,71.6673,189281.0
2021-03-04 11:40:00,82.45,82.7,82.36,82.7,223090.0,71.6586,71.8759,71.5804,71.8759,223090.0
2021-03-04 11:50:00,82.7,82.8,82.54,82.74,243587.0,71.8759,71.9628,71.7368,71.9107,243587.0
2021-03-04 12:00:00,82.75,82.99,82.74,82.92,202171.0,71.9194,72.1279,71.9107,72.0671,202171.0
2021-03-04 12:10:00,82.92,82.97,82.48,82.89,181640.0,72.0671,72.1106,71.6847,72.041,181640.0
2021-03-04 12:20:00,82.89,82.99,82.46,82.68,162742.0,72.041,72.1279,71.6673,71.8585,162742.0
2021-03-04 12:30:00,82.66,82.9,82.54,82.9,328765.0,71.8411,72.0497,71.7368,72.0497,328765.0
2021-03-04 12:40:00,82.89,83.05,82.49,82.52,264172.0,72.041,72.1801,71.6934,71.7195,264172.0
2021-03-04 12:50:00,82.53,82.69,81.81,81.98,411627.0,71.7282,71.8672,71.1024,71.2501,411627.0
2021-03-04 13:00:00,81.98,82.04,81.46,81.57,262840.0,71.2501,71.3023,70.7982,70.8938,262840.0
2021-03-04 13:10:00,81.58,81.65,80.94,81.27,306602.0,70.9025,70.9633,70.3463,70.6331,306602.0
2021-03-04 13:20:00,81.27,81.27,80.87,81.15,240221.0,70.6331,70.6331,70.2854,70.5288,240221.0
2021-03-04 13:30:00,81.14,81.14,80.83,81.02,232304.0,70.5201,70.5201,70.2507,70.4158,232304.0
2021-03-04 13:40:00,80.98,81.06,80.31,80.34,208238.0,70.381,70.4506,69.7987,69.8248,208238.0
2021-03-04 13:50:00,80.34,80.38,79.81,79.89,389303.0,69.8248,69.8596,69.3642,69.4337,389303.0
2021-03-04 14:00:00,79.89,80.65,79.88,80.58,367057.0,69.4337,70.0942,69.425,70.0334,367057.0
2021-03-04 14:10:00,80.58,80.75,80.34,80.67,246183.0,70.0334,70.1811,69.8248,70.1116,246183.0
2021-03-04 14:20:00,80.67,81.26,80.66,81.03,237601.0,70.1116,70.6244,70.1029,70.4245,237601.0
2021-03-04 14:30:00,81.02,81.02,80.45,80.67,163060.0,70.4158,70.4158,69.9204,70.1116,163060.0
2021-03-04 14:40:00,80.66,81.41,80.59,81.38,177921.0,70.1029,70.7547,70.0421,70.7287,177921.0
2021-03-04 14:50:00,81.38,81.67,81.34,81.58,214709.0,70.7287,70.9807,70.6939,70.9025,214709.0
2021-03-04 15:00:00,81.56,81.62,81.14,81.14,221021.0,70.8851,70.9373,70.5201,70.5201,221021.0
2021-03-04 15:10:00,81.14,81.14,80.56,80.68,269791.0,70.5201,70.5201,70.016,70.1203,269791.0
2021-03-04 15:20:00,80.68,80.83,80.49,80.78,264030.0,70.1203,70.2507,69.9552,70.2072,264030.0
2021-03-04 15:30:00,80.77,81.12,80.69,81.04,335443.0,70.1985,70.5027,70.129,70.4332,335443.0
2021-03-04 15:40:00,81.03,81.28,80.97,81.01,389503.0,70.4245,70.6418,70.3723,70.4071,389503.0
2021-03-04 15:50:00,81.04,81.38,80.86,81.14,700848.0,70.4332,70.7287,70.2767,70.5201,700848.0
2021-03-05 09:30:00,82.41,82.56,81.67,81.73,861131.0,71.6239,71.7542,70.9807,71.0329,861131.0
2021-03-05 09:40:00,81.73,81.75,81.31,81.38,538191.0,71.0329,71.0502,70.6678,70.7287,538191.0
2021-03-05 09:50:00,81.34,81.48,80.64,81.24,271320.0,70.6939,70.8156,70.0855,70.607,271320.0
2021-03-05 10:00:00,81.21,81.62,81.07,81.35,218391.0,70.5809,70.9373,70.4592,70.7026,218391.0
2021-03-05 10:10:00,81.36,81.41,80.55,80.92,207143.0,70.7113,70.7547,70.0073,70.3289,207143.0
2021-03-05 10:20:00,80.91,81.0,80.52,80.54,214449.0,70.3202,70.3984,69.9812,69.9986,214449.0
2021-03-05 10:30:00,80.54,80.66,79.92,79.96,377326.0,69.9986,70.1029,69.4598,69.4945,377326.0
2021-03-05 10:40:00,79.93,80.06,79.58,79.94,463752.0,69.4685,69.5814,69.1643,69.4771,463752.0
2021-03-05 10:50:00,79.95,80.15,79.72,79.8,263258.0,69.4858,69.6597,69.2859,69.3555,263258.0
2021-03-05 11:00:00,79.82,79.91,79.38,79.45,179505.0,69.3729,69.4511,68.9904,69.0513,179505.0
2021-03-05 11:10:00,79.47,79.68,78.9,79.02,382175.0,69.0687,69.2512,68.5733,68.6776,382175.0
2021-03-05 11:20:00,79.02,79.15,78.38,78.38,258989.0,68.6776,68.7905,68.1213,68.1213,258989.0
2021-03-05 11:30:00,78.39,79.0,78.38,78.86,320356.0,68.13,68.6602,68.1213,68.5385,320356.0
2021-03-05 11:40:00,78.85,79.09,78.65,78.99,350080.0,68.5298,68.7384,68.356,68.6515,350080.0
2021-03-05 11:50:00,78.99,79.56,78.96,79.53,233887.0,68.6515,69.1469,68.6254,69.1208,233887.0
2021-03-05 12:00:00,79.5,79.59,79.38,79.39,156784.0,69.0947,69.173,68.9904,68.9991,156784.0
2021-03-05 12:10:00,79.4,79.74,79.36,79.66,134181.0,69.0078,69.3033,68.9731,69.2338,134181.0
2021-03-05 12:20:00,79.67,80.23,79.65,80.14,237734.0,69.2425,69.7292,69.2251,69.651,237734.0
2021-03-05 12:30:00,80.13,80.31,80.03,80.15,231439.0,69.6423,69.7987,69.5554,69.6597,231439.0
2021-03-05 12:40:00,80.15,80.4,80.05,80.1,147242.0,69.6597,69.8769,69.5727,69.6162,147242.0
2021-03-05 12:50:00,80.11,80.26,79.97,80.11,163084.0,69.6249,69.7553,69.5032,69.6249,163084.0
2021-03-05 13:00:00,80.08,80.25,79.89,80.12,189296.0,69.5988,69.7466,69.4337,69.6336,189296.0
2021-03-05 13:10:00,80.11,80.39,79.88,80.32,263601.0,69.6249,69.8682,69.425,69.8074,263601.0
2021-03-05 13:20:00,80.3,80.55,80.27,80.52,150204.0,69.79,70.0073,69.764,69.9812,150204.0
2021-03-05 13:30:00,80.52,80.61,80.39,80.56,267806.0,69.9812,70.0595,69.8682,70.016,267806.0
2021-03-05 13:40:00,80.58,80.75,80.51,80.6,165968.0,70.0334,70.1811,69.9725,70.0508,165968.0
2021-03-05 13:50:00,80.6,80.73,80.39,80.5,221891.0,70.0508,70.1637,69.8682,69.9638,221891.0
2021-03-05 14:00:00,80.51,80.6,80.26,80.32,199919.0,69.9725,70.0508,69.7553,69.8074,199919.0
2021-03-05 14:10:00,80.35,80.45,80.21,80.28,171535.0,69.8335,69.9204,69.7118,69.7726,171535.0
2021-03-05 14:20:00,80.28,80.67,80.25,80.65,152468.0,69.7726,70.1116,69.7466,70.0942,152468.0
2021-03-05 14:30:00,80.65,80.76,80.49,80.53,158977.0,70.0942,70.1898,69.9552,69.9899,158977.0
2021-03-05 14:40:00,80.54,80.64,80.35,80.5,188835.0,69.9986,70.0855,69.8335,69.9638,188835.0
2021-03-05 14:50:00,80.51,80.59,80.43,80.52,446520.0,69.9725,70.0421,69.903,69.9812,446520.0
2021-03-05 15:00:00,80.51,80.62,80.43,80.47,260077.0,69.9725,70.0681,69.903,69.9378,260077.0
2021-03-05 15:10:00,80.47,80.76,80.43,80.63,149888.0,69.9378,70.1898,69.903,70.0768,149888.0
2021-03-05 15:20:00,80.62,80.73,80.41,80.47,425250.0,70.0681,70.1637,69.8856,69.9378,425250.0
2021-03-05 15:30:00,80.48,80.87,80.44,80.78,306499.0,69.9465,70.2854,69.9117,70.2072,306499.0
2021-03-05 15:40:00,80.79,80.97,80.69,80.75,406441.0,70.2159,70.3723,70.129,70.1811,406441.0
2021-03-05 15:50:00,80.75,81.15,80.73,80.86,739837.0,70.1811,70.5288,70.1637,70.2767,739837.0
2021-03-08 09:30:00,81.93,81.93,80.79,81.49,536196.0,71.2067,71.2067,70.2159,70.8243,536196.0
2021-03-08 09:40:00,81.49,82.24,81.45,81.77,269099.0,70.8243,71.4761,70.7895,71.0676,269099.0
2021-03-08 09:50:00,81.79,82.26,81.38,81.64,220653.0,71.085,71.4935,70.7287,70.9546,220653.0
2021-03-08 10:00:00,81.64,81.8,81.32,81.67,167899.0,70.9546,71.0937,70.6765,70.9807,167899.0
2021-03-08 10:10:00,81.67,81.84,81.27,81.75,193880.0,70.9807,71.1285,70.6331,71.0502,193880.0
2021-03-08 10:20:00,81.76,81.92,81.35,81.59,153125.0,71.0589,71.198,70.7026,70.9112,153125.0
2021-03-08 10:30:00,81.58,82.17,81.57,82.01,237472.0,70.9025,71.4153,70.8938,71.2762,237472.0
2021-03-08 10:40:00,81.99,82.39,81.99,82.05,189885.0,71.2588,71.6065,71.2588,71.311,189885.0
2021-03-08 10:50:00,82.05,82.43,81.94,82.36,241293.0,71.311,71.6412,71.2154,71.5804,241293.0
2021-03-08 11:00:00,82.37,82.57,82.21,82.29,249057.0,71.5891,71.7629,71.45,71.5196,249057.0
2021-03-08 11:10:00,82.29,82.43,82.1,82.41,126658.0,71.5196,71.6412,71.3544,71.6239,126658.0
2021-03-08 11:20:00,82.41,82.85,82.4,82.78,198279.0,71.6239,72.0063,71.6152,71.9454,198279.0
2021-03-08 11:30:00,82.78,82.78,82.46,82.51,154037.0,71.9454,71.9454,71.6673,71.7108,154037.0
2021-03-08 11:40:00,82.52,82.64,82.36,82.54,102625.0,71.7195,71.8238,71.5804,71.7368,102625.0
2021-03-08 11:50:00,82.52,82.74,82.4,82.55,132327.0,71.7195,71.9107,71.6152,71.7455,132327.0
2021-03-08 12:00:00,82.54,82.81,82.53,82.78,126628.0,71.7368,71.9715,71.7282,71.9454,126628.0
2021-03-08 12:10:00,82.77,82.83,82.59,82.62,127090.0,71.9367,71.9889,71.7803,71.8064,127090.0
2021-03-08 12:20:00,82.6,82.96,82.59,82.87,142162.0,71.789,72.1019,71.7803,72.0237,142162.0
2021-03-08 12:30:00,82.88,82.9,82.53,82.54,176368.0,72.0323,72.0497,71.7282,71.7368,176368.0
2021-03-08 12:40:00,82.54,82.83,82.5,82.75,120996.0,71.7368,71.9889,71.7021,71.9194,120996.0
2021-03-08 12:50:00,82.75,82.77,82.47,82.48,122638.0,71.9194,71.9367,71.676,71.6847,122638.0
2021-03-08 13:00:00,82.5,82.6,82.49,82.54,116443.0,71.7021,71.789,71.6934,71.7368,116443.0
2021-03-08 13:10:00,82.54,82.56,82.29,82.34,116287.0,71.7368,71.7542,71.5196,71.563,116287.0
2021-03-08 13:20:00,82.34,82.39,82.17,82.21,107238.0,71.563,71.6065,71.4153,71.45,107238.0
2021-03-08 13:30:00,82.2,82.22,82.02,82.04,126411.0,71.4413,71.4587,71.2849,71.3023,126411.0
2021-03-08 13:40:00,82.03,82.06,81.66,81.71,130056.0,71.2936,71.3197,70.972,71.0155,130056.0
2021-03-08 13:50:00,81.71,81.74,81.55,81.68,122601.0,71.0155,71.0416,70.8764,70.9894,122601.0
2021-03-08 14:00:00,81.66,81.92,81.65,81.76,176730.0,70.972,71.198,70.9633,71.0589,176730.0
2021-03-08 14:10:00,81.75,81.92,81.56,81.66,180008.0,71.0502,71.198,70.8851,70.972,180008.0
2021-03-08 14:20:00,81.66,81.86,81.53,81.76,190664.0,70.972,71.1458,70.859,71.0589,190664.0
2021-03-08 14:30:00,81.75,81.84,81.67,81.67,121603.0,71.0502,71.1285,70.9807,70.9807,121603.0
2021-03-08 14:40:00,81.68,81.72,81.34,81.39,161424.0,70.9894,71.0242,70.6939,70.7374,161424.0
2021-03-08 14:50:00,81.39,81.65,81.37,81.63,121735.0,70.7374,70.9633,70.72,70.946,121735.0
2021-03-08 15:00:00,81.62,81.64,81.33,81.54,147936.0,70.9373,70.9546,70.6852,70.8677,147936.0
2021-03-08 15:10:00,81.54,81.69,81.43,81.49,130533.0,70.8677,70.9981,70.7721,70.8243,130533.0
2021-03-08 15:20:00,81.5,81.7,81.47,81.58,147488.0,70.833,71.0068,70.8069,70.9025,147488.0
2021-03-08 15:30:00,81.58,81.95,81.56,81.92,199525.0,70.9025,71.2241,70.8851,71.198,199525.0
2021-03-08 15:40:00,81.91,82.02,81.6,81.62,249657.0,71.1893,71.2849,70.9199,70.9373,249657.0
2021-03-08 15:50:00,81.62,81.75,81.02,81.08,886246.0,70.9373,71.0502,70.4158,70.4679,886246.0
2021-03-09 09:30:00,80.21,80.95,79.43,79.56,613558.0,69.7118,70.355,69.0339,69.1469,613558.0
2021-03-09 09:40:00,79.56,80.59,79.5,80.49,246698.0,69.1469,70.0421,69.0947,69.9552,246698.0
2021-03-09 09:50:00,80.49,80.68,80.29,80.31,196283.0,69.9552,70.1203,69.7813,69.7987,196283.0
2021-03-09 10:00:00,80.32,80.64,80.16,80.47,308274.0,69.8074,70.0855,69.6684,69.9378,308274.0
2021-03-09 10:10:00,80.45,80.55,80.04,80.55,410714.0,69.9204,70.0073,69.5641,70.0073,410714.0
2021-03-09 10:20:00,80.56,80.93,80.43,80.87,475378.0,70.016,70.3376,69.903,70.2854,475378.0
2021-03-09 10:30:00,80.87,81.14,80.66,81.13,241786.0,70.2854,70.5201,70.1029,70.5114,241786.0
2021-03-09 10:40:00,81.12,81.44,81.03,81.39,232116.0,70.5027,70.7808,70.4245,70.7374,232116.0
2021-03-09 10:50:00,81.41,81.82,81.4,81.79,162567.0,70.7547,71.1111,70.7461,71.085,162567.0
2021-03-09 11:00:00,81.79,82.04,81.74,81.91,139519.0,71.085,71.3023,71.0416,71.1893,139519.0
2021-03-09 11:10:00,81.9,81.97,81.69,81.8,137899.0,71.1806,71.2415,70.9981,71.0937,137899.0
2021-03-09 11:20:00,81.8,81.81,81.61,81.75,142962.0,71.0937,71.1024,70.9286,71.0502,142962.0
2021-03-09 11:30:00,81.76,81.97,81.66,81.96,183539.0,71.0589,71.2415,70.972,71.2328,183539.0
2021-03-09 11:40:00,81.96,81.98,81.85,81.95,133997.0,71.2328,71.2501,71.1372,71.2241,133997.0
2021-03-09 11:50:00,81.95,82.09,81.91,82.02,170584.0,71.2241,71.3457,71.1893,71.2849,170584.0
2021-03-09 12:00:00,82.02,82.03,81.83,81.95,141482.0,71.2849,71.2936,71.1198,71.2241,141482.0
2021-03-09 12:10:00,81.96,82.14,81.96,82.05,121299.0,71.2328,71.3892,71.2328,71.311,121299.0
2021-03-09 12:20:00,82.04,82.09,81.95,82.03,144692.0,71.3023,71.3457,71.2241,71.2936,144692.0
2021-03-09 12:30:00,82.03,82.15,82.0,82.04,198925.0,71.2936,71.3979,71.2675,71.3023,198925.0
2021-03-09 12:40:00,82.03,82.04,81.91,81.91,172484.0,71.2936,71.3023,71.1893,71.1893,172484.0
2021-03-09 12:50:00,81.9,81.93,81.84,81.88,113169.0,71.1806,71.2067,71.1285,71.1632,113169.0
2021-03-09 13:00:00,81.88,81.98,81.84,81.92,145027.0,71.1632,71.2501,71.1285,71.198,145027.0
2021-03-09 13:10:00,81.92,81.95,81.68,81.7,89836.0,71.198,71.2241,70.9894,71.0068,89836.0
2021-03-09 13:20:00,81.7,81.75,81.65,81.71,187740.0,71.0068,71.0502,70.9633,71.0155,187740.0
2021-03-09 13:30:00,81.72,81.86,81.69,81.86,107654.0,71.0242,71.1458,70.9981,71.1458,107654.0
2021-03-09 13:40:00,81.85,82.01,81.85,81.92,133920.0,71.1372,71.2762,71.1372,71.198,133920.0
2021-03-09 13:50:00,81.92,82.09,81.87,82.03,138996.0,71.198,71.3457,71.1545,71.2936,138996.0
2021-03-09 14:00:00,82.04,82.33,82.04,82.14,233731.0,71.3023,71.5543,71.3023,71.3892,233731.0
2021-03-09 14:10:00,82.14,82.27,82.05,82.07,120215.0,71.3892,71.5022,71.311,71.3284,120215.0
2021-03-09 14:20:00,82.06,82.1,81.92,81.95,121826.0,71.3197,71.3544,71.198,71.2241,121826.0
2021-03-09 14:30:00,81.96,82.11,81.86,81.88,145256.0,71.2328,71.3631,71.1458,71.1632,145256.0
2021-03-09 14:40:00,81.89,81.97,81.78,81.79,85703.0,71.1719,71.2415,71.0763,71.085,85703.0
2021-03-09 14:50:00,81.8,81.81,81.47,81.54,241277.0,71.0937,71.1024,70.8069,70.8677,241277.0
2021-03-09 15:00:00,81.54,81.73,81.08,81.64,345702.0,70.8677,71.0329,70.4679,70.9546,345702.0
2021-03-09 15:10:00,81.64,81.75,81.44,81.49,179894.0,70.9546,71.0502,70.7808,70.8243,179894.0
2021-03-09 15:20:00,81.48,81.5,81.38,81.42,160209.0,70.8156,70.833,70.7287,70.7634,160209.0
2021-03-09 15:30:00,81.41,81.44,81.13,81.37,297512.0,70.7547,70.7808,70.5114,70.72,297512.0
2021-03-09 15:40:00,81.36,81.39,80.93,80.94,319943.0,70.7113,70.7374,70.3376,70.3463,319943.0
2021-03-09 15:50:00,80.94,81.06,80.82,80.85,726577.0,70.3463,70.4506,70.242,70.268,726577.0
2021-03-10 09:30:00,81.74,82.45,81.41,82.39,429542.0,71.0416,71.6586,70.7547,71.6065,429542.0
2021-03-10 09:40:00,82.4,83.01,82.3,82.61,319135.0,71.6152,72.1453,71.5283,71.7977,319135.0
2021-03-10 09:50:00,82.61,82.73,82.25,82.32,192891.0,71.7977,71.902,71.4848,71.5456,192891.0
2021-03-10 10:00:00,82.34,82.62,82.24,82.26,197328.0,71.563,71.8064,71.4761,71.4935,197328.0
2021-03-10 10:10:00,82.25,82.5,82.2,82.44,163596.0,71.4848,71.7021,71.4413,71.6499,163596.0
2021-03-10 10:20:00,82.44,82.46,82.02,82.03,178805.0,71.6499,71.6673,71.2849,71.2936,178805.0
2021-03-10 10:30:00,82.03,82.41,81.94,81.97,174741.0,71.2936,71.6239,71.2154,71.2415,174741.0
2021-03-10 10:40:00,81.96,82.18,81.9,81.98,300198.0,71.2328,71.424,71.1806,71.2501,300198.0
2021-03-10 10:50:00,81.98,82.31,81.74,82.27,359039.0,71.2501,71.5369,71.0416,71.5022,359039.0
2021-03-10 11:00:00,82.3,82.62,82.3,82.55,129303.0,71.5283,71.8064,71.5283,71.7455,129303.0
2021-03-10 11:10:00,82.56,82.86,82.53,82.75,145037.0,71.7542,72.015,71.7282,71.9194,145037.0
2021-03-10 11:20:00,82.75,82.76,82.41,82.5,147212.0,71.9194,71.9281,71.6239,71.7021,147212.0
2021-03-10 11:30:00,82.49,82.56,82.44,82.49,113180.0,71.6934,71.7542,71.6499,71.6934,113180.0
2021-03-10 11:40:00,82.5,82.6,82.36,82.59,134218.0,71.7021,71.789,71.5804,71.7803,134218.0
2021-03-10 11:50:00,82.59,82.76,82.56,82.63,191840.0,71.7803,71.9281,71.7542,71.8151,191840.0
2021-03-10 12:00:00,82.63,82.67,82.4,82.41,152431.0,71.8151,71.8498,71.6152,71.6239,152431.0
2021-03-10 12:10:00,82.41,82.46,82.29,82.29,161355.0,71.6239,71.6673,71.5196,71.5196,161355.0
2021-03-10 12:20:00,82.29,82.29,82.12,82.17,137185.0,71.5196,71.5196,71.3718,71.4153,137185.0
2021-03-10 12:30:00,82.17,82.3,82.08,82.13,145283.0,71.4153,71.5283,71.3371,71.3805,145283.0
2021-03-10 12:40:00,82.14,82.48,82.12,82.44,158393.0,71.3892,71.6847,71.3718,71.6499,158393.0
2021-03-10 12:50:00,82.44,82.53,82.39,82.51,88564.0,71.6499,71.7282,71.6065,71.7108,88564.0
2021-03-10 13:00:00,82.51,83.0,82.3,82.98,165127.0,71.7108,72.1366,71.5283,72.1193,165127.0
2021-03-10 13:10:00,82.97,83.0,82.69,82.79,225181.0,72.1106,72.1366,71.8672,71.9541,225181.0
2021-03-10 13:20:00,82.78,82.81,82.68,82.8,107790.0,71.9454,71.9715,71.8585,71.9628,107790.0
2021-03-10 13:30:00,82.81,82.95,82.74,82.9,120365.0,71.9715,72.0932,71.9107,72.0497,120365.0
2021-03-10 13:40:00,82.91,82.98,82.75,82.83,121825.0,72.0584,72.1193,71.9194,71.9889,121825.0
2021-03-10 13:50:00,82.83,83.24,82.78,83.14,103147.0,71.9889,72.3452,71.9454,72.2583,103147.0
2021-03-10 14:00:00,83.14,83.42,83.06,83.35,175194.0,72.2583,72.5017,72.1888,72.4408,175194.0
2021-03-10 14:10:00,83.36,83.4,83.24,83.31,126484.0,72.4495,72.4843,72.3452,72.4061,126484.0
2021-03-10 14:20:00,83.32,83.39,83.21,83.22,124223.0,72.4148,72.4756,72.3192,72.3278,124223.0
2021-03-10 14:30:00,83.22,83.24,83.14,83.21,97641.0,72.3278,72.3452,72.2583,72.3192,97641.0
2021-03-10 14:40:00,83.21,83.21,82.92,83.07,147846.0,72.3192,72.3192,72.0671,72.1975,147846.0
2021-03-10 14:50:00,83.08,83.1,82.88,82.91,132212.0,72.2062,72.2236,72.0323,72.0584,132212.0
2021-03-10 15:00:00,82.91,82.98,82.76,82.91,165006.0,72.0584,72.1193,71.9281,72.0584,165006.0
2021-03-10 15:10:00,82.91,82.96,82.84,82.94,144684.0,72.0584,72.1019,71.9976,72.0845,144684.0
2021-03-10 15:20:00,82.94,83.08,82.93,82.95,115454.0,72.0845,72.2062,72.0758,72.0932,115454.0
2021-03-10 15:30:00,82.94,82.96,82.73,82.92,155633.0,72.0845,72.1019,71.902,72.0671,155633.0
2021-03-10 15:40:00,82.92,83.15,82.91,83.15,277876.0,72.0671,72.267,72.0584,72.267,277876.0
2021-03-10 15:50:00,83.14,83.21,83.07,83.08,526761.0,72.2583,72.3192,72.1975,72.2062,526761.0
2021-03-11 09:30:00,82.87,83.18,82.49,82.93,660984.0,72.0237,72.2931,71.6934,72.0758,660984.0
2021-03-11 09:40:00,82.95,83.13,82.51,82.9,350820.0,72.0932,72.2496,71.7108,72.0497,350820.0
2021-03-11 09:50:00,82.89,83.27,82.88,83.22,402234.0,72.041,72.3713,72.0323,72.3278,402234.0
2021-03-11 10:00:00,83.21,83.26,82.79,82.95,174400.0,72.3192,72.3626,71.9541,72.0932,174400.0
2021-03-11 10:10:00,82.97,83.4,82.96,83.39,188971.0,72.1106,72.4843,72.1019,72.4756,188971.0
2021-03-11 10:20:00,83.39,83.67,83.38,83.56,234616.0,72.4756,72.7189,72.4669,72.6233,234616.0
2021-03-11 10:30:00,83.57,83.62,83.35,83.37,133840.0,72.632,72.6755,72.4408,72.4582,133840.0
2021-03-11 10:40:00,83.37,83.54,83.37,83.48,135139.0,72.4582,72.606,72.4582,72.5538,135139.0
2021-03-11 10:50:00,83.48,83.5,83.32,83.33,112917.0,72.5538,72.5712,72.4148,72.4234,112917.0
2021-03-11 11:00:00,83.34,83.38,83.18,83.37,167906.0,72.4321,72.4669,72.2931,72.4582,167906.0
2021-03-11 11:10:00,83.37,83.6,83.37,83.59,278853.0,72.4582,72.6581,72.4582,72.6494,278853.0
2021-03-11 11:20:00,83.6,83.6,83.37,83.45,121832.0,72.6581,72.6581,72.4582,72.5277,121832.0
2021-03-11 11:30:00,83.45,83.5,83.27,83.47,197006.0,72.5277,72.5712,72.3713,72.5451,197006.0
2021-03-11 11:40:00,83.47,83.78,83.45,83.7,161922.0,72.5451,72.8146,72.5277,72.745,161922.0
2021-03-11 11:50:00,83.69,83.76,83.6,83.6,140593.0,72.7363,72.7972,72.6581,72.6581,140593.0
2021-03-11 12:00:00,83.61,83.67,83.56,83.67,67304.0,72.6668,72.7189,72.6233,72.7189,67304.0
2021-03-11 12:10:00,83.66,83.68,83.52,83.53,76042.0,72.7103,72.7276,72.5886,72.5973,76042.0
2021-03-11 12:20:00,83.54,83.75,83.53,83.75,93169.0,72.606,72.7885,72.5973,72.7885,93169.0
2021-03-11 12:30:00,83.75,83.81,83.69,83.81,118963.0,72.7885,72.8406,72.7363,72.8406,118963.0
2021-03-11 12:40:00,83.8,83.8,83.51,83.52,96276.0,72.8319,72.8319,72.5799,72.5886,96276.0
2021-03-11 12:50:00,83.52,83.56,83.39,83.49,85930.0,72.5886,72.6233,72.4756,72.5625,85930.0
2021-03-11 13:00:00,83.48,83.58,83.18,83.19,122760.0,72.5538,72.6407,72.2931,72.3018,122760.0
2021-03-11 13:10:00,83.17,83.31,83.05,83.29,177183.0,72.2844,72.4061,72.1801,72.3887,177183.0
2021-03-11 13:20:00,83.3,83.34,83.19,83.26,90057.0,72.3974,72.4321,72.3018,72.3626,90057.0
2021-03-11 13:30:00,83.26,83.43,83.26,83.41,123311.0,72.3626,72.5104,72.3626,72.493,123311.0
2021-03-11 13:40:00,83.41,83.45,83.3,83.4,98081.0,72.493,72.5277,72.3974,72.4843,98081.0
2021-03-11 13:50:00,83.39,83.47,83.3,83.31,152763.0,72.4756,72.5451,72.3974,72.4061,152763.0
2021-03-11 14:00:00,83.32,83.59,83.31,83.55,84547.0,72.4148,72.6494,72.4061,72.6147,84547.0
2021-03-11 14:10:00,83.56,83.69,83.52,83.69,111154.0,72.6233,72.7363,72.5886,72.7363,111154.0
2021-03-11 14:20:00,83.69,83.77,83.67,83.76,121797.0,72.7363,72.8059,72.7189,72.7972,121797.0
2021-03-11 14:30:00,83.75,83.78,83.5,83.5,133107.0,72.7885,72.8146,72.5712,72.5712,133107.0
2021-03-11 14:40:00,83.5,83.51,83.39,83.39,82856.0,72.5712,72.5799,72.4756,72.4756,82856.0
2021-03-11 14:50:00,83.38,83.49,83.37,83.42,95536.0,72.4669,72.5625,72.4582,72.5017,95536.0
2021-03-11 15:00:00,83.42,83.51,83.37,83.46,89357.0,72.5017,72.5799,72.4582,72.5364,89357.0
2021-03-11 15:10:00,83.46,83.46,83.28,83.39,124767.0,72.5364,72.5364,72.38,72.4756,124767.0
2021-03-11 15:20:00,83.39,83.48,83.29,83.39,132346.0,72.4756,72.5538,72.3887,72.4756,132346.0
2021-03-11 15:30:00,83.39,83.49,83.3,83.37,239339.0,72.4756,72.5625,72.3974,72.4582,239339.0
2021-03-11 15:40:00,83.37,83.44,83.22,83.22,215911.0,72.4582,72.5191,72.3278,72.3278,215911.0
2021-03-11 15:50:00,83.21,83.31,83.12,83.25,554692.0,72.3192,72.4061,72.2409,72.3539,554692.0
2021-03-12 09:30:00,84.55,84.77,84.2,84.76,393104.0,73.4838,73.675,73.1796,73.6663,393104.0
2021-03-12 09:40:00,84.76,84.92,84.44,84.44,272879.0,73.6663,73.8053,73.3882,73.3882,272879.0
2021-03-12 09:50:00,84.44,85.04,84.35,84.92,263974.0,73.3882,73.9096,73.3099,73.8053,263974.0
2021-03-12 10:00:00,84.92,85.08,84.78,84.92,251217.0,73.8053,73.9444,73.6837,73.8053,251217.0
2021-03-12 10:10:00,84.91,84.98,84.68,84.81,182234.0,73.7967,73.8575,73.5968,73.7097,182234.0
2021-03-12 10:20:00,84.82,84.89,84.56,84.58,221353.0,73.7184,73.7793,73.4925,73.5098,221353.0
2021-03-12 10:30:00,84.57,84.7,84.4,84.68,160522.0,73.5012,73.6141,73.3534,73.5968,160522.0
2021-03-12 10:40:00,84.69,84.69,84.35,84.57,110631.0,73.6054,73.6054,73.3099,73.5012,110631.0
2021-03-12 10:50:00,84.57,84.61,84.42,84.47,123583.0,73.5012,73.5359,73.3708,73.4142,123583.0
2021-03-12 11:00:00,84.45,84.59,84.36,84.47,106536.0,73.3969,73.5185,73.3186,73.4142,106536.0
2021-03-12 11:10:00,84.48,84.52,84.39,84.42,107772.0,73.4229,73.4577,73.3447,73.3708,107772.0
2021-03-12 11:20:00,84.43,84.52,84.39,84.49,112812.0,73.3795,73.4577,73.3447,73.4316,112812.0
2021-03-12 11:30:00,84.49,84.56,84.28,84.28,128598.0,73.4316,73.4925,73.2491,73.2491,128598.0
2021-03-12 11:40:00,84.29,84.31,84.17,84.21,100892.0,73.2578,73.2752,73.1535,73.1883,100892.0
2021-03-12 11:50:00,84.2,84.32,84.16,84.23,105906.0,73.1796,73.2839,73.1448,73.2057,105906.0
2021-03-12 12:00:00,84.23,84.27,84.13,84.19,102456.0,73.2057,73.2404,73.1187,73.1709,102456.0
2021-03-12 12:10:00,84.2,84.32,84.16,84.31,109390.0,73.1796,73.2839,73.1448,73.2752,109390.0
2021-03-12 12:20:00,84.31,84.31,84.03,84.1,95486.0,73.2752,73.2752,73.0318,73.0927,95486.0
2021-03-12 12:30:00,84.09,84.26,83.99,84.26,137664.0,73.084,73.2317,72.9971,73.2317,137664.0
2021-03-12 12:40:00,84.27,84.27,84.1,84.16,70770.0,73.2404,73.2404,73.0927,73.1448,70770.0
2021-03-12 12:50:00,84.15,84.17,84.03,84.13,101989.0,73.1361,73.1535,73.0318,73.1187,101989.0
2021-03-12 13:00:00,84.13,84.34,84.13,84.27,219461.0,73.1187,73.3013,73.1187,73.2404,219461.0
2021-03-12 13:10:00,84.27,84.35,84.27,84.34,83158.0,73.2404,73.3099,73.2404,73.3013,83158.0
2021-03-12 13:20:00,84.34,84.36,84.12,84.23,126953.0,73.3013,73.3186,73.11,73.2057,126953.0
2021-03-12 13:30:00,84.22,84.29,84.14,84.27,122771.0,73.197,73.2578,73.1274,73.2404,122771.0
2021-03-12 13:40:00,84.27,84.27,83.93,83.97,187879.0,73.2404,73.2404,72.9449,72.9797,187879.0
2021-03-12 13:50:00,83.97,84.03,83.81,83.81,168026.0,72.9797,73.0318,72.8406,72.8406,168026.0
2021-03-12 14:00:00,83.82,84.0,83.78,83.98,148176.0,72.8493,73.0058,72.8146,72.9884,148176.0
2021-03-12 14:10:00,83.98,84.04,83.95,84.02,112535.0,72.9884,73.0405,72.9623,73.0231,112535.0
2021-03-12 14:20:00,84.02,84.17,84.01,84.13,114755.0,73.0231,73.1535,73.0144,73.1187,114755.0
2021-03-12 14:30:00,84.14,84.15,84.08,84.09,92766.0,73.1274,73.1361,73.0753,73.084,92766.0
2021-03-12 14:40:00,84.09,84.25,83.97,84.19,142268.0,73.084,73.223,72.9797,73.1709,142268.0
2021-03-12 14:50:00,84.18,84.28,84.16,84.2,120339.0,73.1622,73.2491,73.1448,73.1796,120339.0
2021-03-12 15:00:00,84.21,84.25,84.14,84.2,117419.0,73.1883,73.223,73.1274,73.1796,117419.0
2021-03-12 15:10:00,84.19,84.23,84.13,84.22,110830.0,73.1709,73.2057,73.1187,73.197,110830.0
2021-03-12 15:20:00,84.22,84.22,84.1,84.11,162119.0,73.197,73.197,73.0927,73.1014,162119.0
2021-03-12 15:30:00,84.11,84.35,84.07,84.31,258729.0,73.1014,73.3099,73.0666,73.2752,258729.0
2021-03-12 15:40:00,84.3,84.36,84.17,84.26,278337.0,73.2665,73.3186,73.1535,73.2317,278337.0
2021-03-12 15:50:00,84.25,84.37,84.1,84.34,651795.0,73.223,73.3273,73.0927,73.3013,651795.0
2021-03-15 09:30:00,84.9,85.08,84.21,84.42,629442.0,73.788,73.9444,73.1883,73.3708,629442.0
2021-03-15 09:40:00,84.37,84.4,83.65,83.69,321742.0,73.3273,73.3534,72.7016,72.7363,321742.0
2021-03-15 09:50:00,83.66,83.75,83.38,83.75,293876.0,72.7103,72.7885,72.4669,72.7885,293876.0
2021-03-15 10:00:00,83.73,83.74,83.24,83.34,231492.0,72.7711,72.7798,72.3452,72.4321,231492.0
2021-03-15 10:10:00,83.36,83.61,83.28,83.59,156114.0,72.4495,72.6668,72.38,72.6494,156114.0
2021-03-15 10:20:00,83.6,83.92,83.58,83.88,193067.0,72.6581,72.9362,72.6407,72.9015,193067.0
2021-03-15 10:30:00,83.87,83.99,83.73,83.86,158070.0,72.8928,72.9971,72.7711,72.8841,158070.0
2021-03-15 10:40:00,83.86,83.88,83.57,83.58,155092.0,72.8841,72.9015,72.632,72.6407,155092.0
2021-03-15 10:50:00,83.58,83.68,83.49,83.5,127580.0,72.6407,72.7276,72.5625,72.5712,127580.0
2021-03-15 11:00:00,83.52,83.55,83.38,83.46,103029.0,72.5886,72.6147,72.4669,72.5364,103029.0
2021-03-15 11:10:00,83.46,83.57,83.37,83.48,98732.0,72.5364,72.632,72.4582,72.5538,98732.0
2021-03-15 11:20:00,83.47,83.67,83.39,83.39,98932.0,72.5451,72.7189,72.4756,72.4756,98932.0
2021-03-15 11:30:00,83.41,83.41,83.01,83.07,110370.0,72.493,72.493,72.1453,72.1975,110370.0
2021-03-15 11:40:00,83.09,83.3,83.07,83.07,79350.0,72.2149,72.3974,72.1975,72.1975,79350.0
2021-03-15 11:50:00,83.05,83.09,82.97,82.97,97976.0,72.1801,72.2149,72.1106,72.1106,97976.0
2021-03-15 12:00:00,82.97,83.17,82.97,83.13,83404.0,72.1106,72.2844,72.1106,72.2496,83404.0
2021-03-15 12:10:00,83.14,83.41,83.14,83.29,104265.0,72.2583,72.493,72.2583,72.3887,104265.0
2021-03-15 12:20:00,83.31,83.36,83.25,83.29,68493.0,72.4061,72.4495,72.3539,72.3887,68493.0
2021-03-15 12:30:00,83.3,83.45,83.26,83.26,56072.0,72.3974,72.5277,72.3626,72.3626,56072.0
2021-03-15 12:40:00,83.26,83.47,83.25,83.46,67847.0,72.3626,72.5451,72.3539,72.5364,67847.0
2021-03-15 12:50:00,83.46,83.48,83.4,83.42,103082.0,72.5364,72.5538,72.4843,72.5017,103082.0
2021-03-15 13:00:00,83.43,83.45,83.33,83.35,58369.0,72.5104,72.5277,72.4234,72.4408,58369.0
2021-03-15 13:10:00,83.35,83.4,83.32,83.35,41740.0,72.4408,72.4843,72.4148,72.4408,41740.0
2021-03-15 13:20:00,83.35,83.4,83.25,83.26,60011.0,72.4408,72.4843,72.3539,72.3626,60011.0
2021-03-15 13:30:00,83.27,83.33,83.19,83.28,49905.0,72.3713,72.4234,72.3018,72.38,49905.0
2021-03-15 13:40:00,83.28,83.35,83.27,83.34,75203.0,72.38,72.4408,72.3713,72.4321,75203.0
2021-03-15 13:50:00,83.34,83.43,83.34,83.39,58860.0,72.4321,72.5104,72.4321,72.4756,58860.0
2021-03-15 14:00:00,83.38,83.5,83.38,83.47,62646.0,72.4669,72.5712,72.4669,72.5451,62646.0
2021-03-15 14:10:00,83.47,83.53,83.43,83.48,74181.0,72.5451,72.5973,72.5104,72.5538,74181.0
2021-03-15 14:20:00,83.48,83.59,83.44,83.57,64561.0,72.5538,72.6494,72.5191,72.632,64561.0
2021-03-15 14:30:00,83.57,83.69,83.55,83.63,59218.0,72.632,72.7363,72.6147,72.6842,59218.0
2021-03-15 14:40:00,83.63,83.7,83.56,83.61,72707.0,72.6842,72.745,72.6233,72.6668,72707.0
2021-03-15 14:50:00,83.61,83.73,83.57,83.7,88087.0,72.6668,72.7711,72.632,72.745,88087.0
2021-03-15 15:00:00,83.7,83.73,83.57,83.6,65659.0,72.745,72.7711,72.632,72.6581,65659.0
2021-03-15 15:10:00,83.59,83.62,83.45,83.45,78930.0,72.6494,72.6755,72.5277,72.5277,78930.0
2021-03-15 15:20:00,83.46,83.51,83.41,83.42,88170.0,72.5364,72.5799,72.493,72.5017,88170.0
2021-03-15 15:30:00,83.42,83.52,83.36,83.45,142811.0,72.5017,72.5886,72.4495,72.5277,142811.0
2021-03-15 15:40:00,83.44,83.59,83.39,83.53,199030.0,72.5191,72.6494,72.4756,72.5973,199030.0
2021-03-15 15:50:00,83.54,83.95,83.51,83.84,470833.0,72.606,72.9623,72.5799,72.8667,470833.0
2021-03-16 09:30:00,83.51,83.7,83.07,83.36,235263.0,72.5799,72.745,72.1975,72.4495,235263.0
2021-03-16 09:40:00,83.37,83.37,82.98,83.0,138004.0,72.4582,72.4582,72.1193,72.1366,138004.0
2021-03-16 09:50:00,83.0,83.1,82.7,82.7,127991.0,72.1366,72.2236,71.8759,71.8759,127991.0
2021-03-16 10:00:00,82.7,82.81,82.62,82.71,132224.0,71.8759,71.9715,71.8064,71.8846,132224.0
2021-03-16 10:10:00,82.7,82.91,82.69,82.75,339403.0,71.8759,72.0584,71.8672,71.9194,339403.0
2021-03-16 10:20:00,82.75,82.82,82.42,82.56,228626.0,71.9194,71.9802,71.6326,71.7542,228626.0
2021-03-16 10:30:00,82.55,82.72,82.43,82.5,235254.0,71.7455,71.8933,71.6412,71.7021,235254.0
2021-03-16 10:40:00,82.51,82.59,82.19,82.29,292704.0,71.7108,71.7803,71.4327,71.5196,292704.0
2021-03-16 10:50:00,82.29,82.34,81.94,81.99,168728.0,71.5196,71.563,71.2154,71.2588,168728.0
2021-03-16 11:00:00,82.0,82.18,81.84,82.13,100757.0,71.2675,71.424,71.1285,71.3805,100757.0
2021-03-16 11:10:00,82.14,82.25,82.06,82.15,236253.0,71.3892,71.4848,71.3197,71.3979,236253.0
2021-03-16 11:20:00,82.14,82.28,82.08,82.09,116272.0,71.3892,71.5109,71.3371,71.3457,116272.0
2021-03-16 11:30:00,82.1,82.17,82.05,82.15,92646.0,71.3544,71.4153,71.311,71.3979,92646.0
2021-03-16 11:40:00,82.15,82.21,82.03,82.06,275269.0,71.3979,71.45,71.2936,71.3197,275269.0
2021-03-16 11:50:00,82.06,82.36,82.06,82.33,142316.0,71.3197,71.5804,71.3197,71.5543,142316.0
2021-03-16 12:00:00,82.33,82.43,82.24,82.41,110492.0,71.5543,71.6412,71.4761,71.6239,110492.0
2021-03-16 12:10:00,82.44,82.47,82.27,82.28,63481.0,71.6499,71.676,71.5022,71.5109,63481.0
2021-03-16 12:20:00,82.29,82.33,82.17,82.32,149704.0,71.5196,71.5543,71.4153,71.5456,149704.0
2021-03-16 12:30:00,82.31,82.4,82.23,82.39,242316.0,71.5369,71.6152,71.4674,71.6065,242316.0
2021-03-16 12:40:00,82.38,82.46,82.35,82.42,159334.0,71.5978,71.6673,71.5717,71.6326,159334.0
2021-03-16 12:50:00,82.42,82.5,82.35,82.4,247096.0,71.6326,71.7021,71.5717,71.6152,247096.0
2021-03-16 13:00:00,82.4,82.47,82.25,82.39,134509.0,71.6152,71.676,71.4848,71.6065,134509.0
2021-03-16 13:10:00,82.38,82.42,82.21,82.23,74485.0,71.5978,71.6326,71.45,71.4674,74485.0
2021-03-16 13:20:00,82.23,82.3,82.11,82.28,63803.0,71.4674,71.5283,71.3631,71.5109,63803.0
2021-03-16 13:30:00,82.29,82.39,82.24,82.24,70576.0,71.5196,71.6065,71.4761,71.4761,70576.0
2021-03-16 13:40:00,82.24,82.38,82.22,82.27,74130.0,71.4761,71.5978,71.4587,71.5022,74130.0
2021-03-16 13:50:00,82.26,82.37,82.22,82.28,98412.0,71.4935,71.5891,71.4587,71.5109,98412.0
2021-03-16 14:00:00,82.27,82.48,82.17,82.42,103781.0,71.5022,71.6847,71.4153,71.6326,103781.0
2021-03-16 14:10:00,82.43,82.57,82.34,82.45,100466.0,71.6412,71.7629,71.563,71.6586,100466.0
2021-03-16 14:20:00,82.45,82.56,82.4,82.52,116993.0,71.6586,71.7542,71.6152,71.7195,116993.0
2021-03-16 14:30:00,82.52,82.67,82.51,82.54,137154.0,71.7195,71.8498,71.7108,71.7368,137154.0
2021-03-16 14:40:00,82.55,82.57,82.42,82.52,98565.0,71.7455,71.7629,71.6326,71.7195,98565.0
2021-03-16 14:50:00,82.52,82.78,82.51,82.72,92674.0,71.7195,71.9454,71.7108,71.8933,92674.0
2021-03-16 15:00:00,82.71,82.83,82.63,82.81,72982.0,71.8846,71.9889,71.8151,71.9715,72982.0
2021-03-16 15:10:00,82.81,82.88,82.81,82.81,85683.0,71.9715,72.0323,71.9715,71.9715,85683.0
2021-03-16 15:20:00,82.81,82.82,82.67,82.69,84614.0,71.9715,71.9802,71.8498,71.8672,84614.0
2021-03-16 15:30:00,82.69,82.84,82.61,82.65,131599.0,71.8672,71.9976,71.7977,71.8324,131599.0
2021-03-16 15:40:00,82.66,82.74,82.56,82.63,126069.0,71.8411,71.9107,71.7542,71.8151,126069.0
2021-03-16 15:50:00,82.64,82.78,82.53,82.54,562786.0,71.8238,71.9454,71.7282,71.7368,562786.0
2021-03-17 09:30:00,83.6,83.91,83.18,83.6,406237.0,72.6581,72.9275,72.2931,72.6581,406237.0
2021-03-17 09:40:00,83.64,83.84,83.12,83.14,222865.0,72.6929,72.8667,72.2409,72.2583,222865.0
2021-03-17 09:50:00,83.17,83.28,83.0,83.14,167334.0,72.2844,72.38,72.1366,72.2583,167334.0
2021-03-17 10:00:00,83.1,83.15,82.77,82.9,103036.0,72.2236,72.267,71.9367,72.0497,103036.0
2021-03-17 10:10:00,82.92,83.01,82.82,82.88,97354.0,72.0671,72.1453,71.9802,72.0323,97354.0
2021-03-17 10:20:00,82.86,83.01,82.72,82.95,107532.0,72.015,72.1453,71.8933,72.0932,107532.0
2021-03-17 10:30:00,82.93,82.98,82.57,82.71,163799.0,72.0758,72.1193,71.7629,71.8846,163799.0
2021-03-17 10:40:00,82.68,82.71,82.45,82.56,88790.0,71.8585,71.8846,71.6586,71.7542,88790.0
2021-03-17 10:50:00,82.55,82.65,82.45,82.53,87615.0,71.7455,71.8324,71.6586,71.7282,87615.0
2021-03-17 11:00:00,82.52,83.24,82.52,83.24,336924.0,71.7195,72.3452,71.7195,72.3452,336924.0
2021-03-17 11:10:00,83.23,83.37,83.01,83.02,185494.0,72.3365,72.4582,72.1453,72.154,185494.0
2021-03-17 11:20:00,83.02,83.27,82.96,83.11,112492.0,72.154,72.3713,72.1019,72.2322,112492.0
2021-03-17 11:30:00,83.09,83.19,83.08,83.15,100372.0,72.2149,72.3018,72.2062,72.267,100372.0
2021-03-17 11:40:00,83.16,83.42,83.14,83.29,219209.0,72.2757,72.5017,72.2583,72.3887,219209.0
2021-03-17 11:50:00,83.29,83.31,83.14,83.28,92822.0,72.3887,72.4061,72.2583,72.38,92822.0
2021-03-17 12:00:00,83.27,83.46,83.27,83.4,116916.0,72.3713,72.5364,72.3713,72.4843,116916.0
2021-03-17 12:10:00,83.41,83.44,83.33,83.38,83138.0,72.493,72.5191,72.4234,72.4669,83138.0
2021-03-17 12:20:00,83.38,83.39,83.14,83.22,83227.0,72.4669,72.4756,72.2583,72.3278,83227.0
2021-03-17 12:30:00,83.21,83.24,83.03,83.16,82010.0,72.3192,72.3452,72.1627,72.2757,82010.0
2021-03-17 12:40:00,83.18,83.43,83.15,83.35,73627.0,72.2931,72.5104,72.267,72.4408,73627.0
2021-03-17 12:50:00,83.36,83.58,83.35,83.52,91433.0,72.4495,72.6407,72.4408,72.5886,91433.0
2021-03-17 13:00:00,83.51,83.51,83.36,83.38,68978.0,72.5799,72.5799,72.4495,72.4669,68978.0
2021-03-17 13:10:00,83.37,83.4,83.21,83.27,64314.0,72.4582,72.4843,72.3192,72.3713,64314.0
2021-03-17 13:20:00,83.26,83.3,83.17,83.2,70556.0,72.3626,72.3974,72.2844,72.3105,70556.0
2021-03-17 13:30:00,83.2,83.34,83.15,83.24,69649.0,72.3105,72.4321,72.267,72.3452,69649.0
2021-03-17 13:40:00,83.25,83.33,83.22,83.28,47326.0,72.3539,72.4234,72.3278,72.38,47326.0
2021-03-17 13:50:00,83.28,83.35,83.19,83.35,59257.0,72.38,72.4408,72.3018,72.4408,59257.0
2021-03-17 14:00:00,83.34,83.84,83.24,83.79,210496.0,72.4321,72.8667,72.3452,72.8232,210496.0
2021-03-17 14:10:00,83.81,84.14,83.7,83.7,242135.0,72.8406,73.1274,72.745,72.745,242135.0
2021-03-17 14:20:00,83.71,83.74,83.49,83.5,173003.0,72.7537,72.7798,72.5625,72.5712,173003.0
2021-03-17 14:30:00,83.51,83.79,83.4,83.7,85366.0,72.5799,72.8232,72.4843,72.745,85366.0
2021-03-17 14:40:00,83.7,83.81,83.44,83.64,128124.0,72.745,72.8406,72.5191,72.6929,128124.0
2021-03-17 14:50:00,83.62,83.67,83.43,83.5,136103.0,72.6755,72.7189,72.5104,72.5712,136103.0
2021-03-17 15:00:00,83.5,83.67,83.39,83.58,108035.0,72.5712,72.7189,72.4756,72.6407,108035.0
2021-03-17 15:10:00,83.57,83.61,83.43,83.45,174146.0,72.632,72.6668,72.5104,72.5277,174146.0
2021-03-17 15:20:00,83.46,83.63,83.43,83.59,82474.0,72.5364,72.6842,72.5104,72.6494,82474.0
2021-03-17 15:30:00,83.6,83.87,83.57,83.81,138198.0,72.6581,72.8928,72.632,72.8406,138198.0
2021-03-17 15:40:00,83.81,83.81,83.53,83.7,210177.0,72.8406,72.8406,72.5973,72.745,210177.0
2021-03-17 15:50:00,83.69,83.9,83.58,83.86,594951.0,72.7363,72.9188,72.6407,72.8841,594951.0
2021-03-18 09:30:00,84.73,85.35,84.61,85.32,528270.0,73.6402,74.1791,73.5359,74.153,528270.0
2021-03-18 09:40:00,85.33,85.45,84.9,85.22,286836.0,74.1617,74.266,73.788,74.0661,286836.0
2021-03-18 09:50:00,85.21,85.58,85.09,85.51,307737.0,74.0574,74.379,73.9531,74.3181,307737.0
2021-03-18 10:00:00,85.52,85.61,85.18,85.57,276370.0,74.3268,74.405,74.0313,74.3703,276370.0
2021-03-18 10:10:00,85.61,85.63,85.28,85.44,296254.0,74.405,74.4224,74.1182,74.2573,296254.0
2021-03-18 10:20:00,85.44,85.96,85.39,85.94,171069.0,74.2573,74.7092,74.2138,74.6918,171069.0
2021-03-18 10:30:00,85.94,86.21,85.85,85.97,200795.0,74.6918,74.9265,74.6136,74.7179,200795.0
2021-03-18 10:40:00,85.97,86.04,85.76,85.99,119500.0,74.7179,74.7788,74.5354,74.7353,119500.0
2021-03-18 10:50:00,85.99,86.03,85.75,86.01,187564.0,74.7353,74.7701,74.5267,74.7527,187564.0
2021-03-18 11:00:00,86.02,86.35,86.02,86.19,254226.0,74.7614,75.0482,74.7614,74.9091,254226.0
2021-03-18 11:10:00,86.19,86.25,86.11,86.14,106306.0,74.9091,74.9613,74.8396,74.8657,106306.0
2021-03-18 11:20:00,86.14,86.32,86.11,86.28,136275.0,74.8657,75.0221,74.8396,74.9873,136275.0
2021-03-18 11:30:00,86.29,86.64,86.23,86.51,160438.0,74.996,75.3002,74.9439,75.1872,160438.0
2021-03-18 11:40:00,86.52,86.58,86.42,86.5,72732.0,75.1959,75.2481,75.109,75.1785,72732.0
2021-03-18 11:50:00,86.5,86.6,86.4,86.42,179273.0,75.1785,75.2655,75.0916,75.109,179273.0
2021-03-18 12:00:00,86.42,86.55,86.42,86.45,69109.0,75.109,75.222,75.109,75.1351,69109.0
2021-03-18 12:10:00,86.46,86.48,86.2,86.22,96588.0,75.1438,75.1612,74.9178,74.9352,96588.0
2021-03-18 12:20:00,86.22,86.36,86.2,86.28,91906.0,74.9352,75.0569,74.9178,74.9873,91906.0
2021-03-18 12:30:00,86.27,86.33,86.18,86.29,136505.0,74.9786,75.0308,74.9004,74.996,136505.0
2021-03-18 12:40:00,86.3,86.32,85.85,85.93,118233.0,75.0047,75.0221,74.6136,74.6832,118233.0
2021-03-18 12:50:00,85.92,85.94,85.59,85.66,104098.0,74.6745,74.6918,74.3877,74.4485,104098.0
2021-03-18 13:00:00,85.67,85.91,85.59,85.85,103079.0,74.4572,74.6658,74.3877,74.6136,103079.0
2021-03-18 13:10:00,85.83,85.89,85.72,85.8,123994.0,74.5962,74.6484,74.5006,74.5702,123994.0
2021-03-18 13:20:00,85.8,85.88,85.63,85.65,50196.0,74.5702,74.6397,74.4224,74.4398,50196.0
2021-03-18 13:30:00,85.63,85.73,85.59,85.72,112887.0,74.4224,74.5093,74.3877,74.5006,112887.0
2021-03-18 13:40:00,85.72,85.76,85.62,85.69,63366.0,74.5006,74.5354,74.4137,74.4746,63366.0
2021-03-18 13:50:00,85.67,85.85,85.67,85.75,89441.0,74.4572,74.6136,74.4572,74.5267,89441.0
2021-03-18 14:00:00,85.75,85.77,85.55,85.56,110809.0,74.5267,74.5441,74.3529,74.3616,110809.0
2021-03-18 14:10:00,85.55,85.58,85.28,85.3,97439.0,74.3529,74.379,74.1182,74.1356,97439.0
2021-03-18 14:20:00,85.3,85.39,85.16,85.17,106061.0,74.1356,74.2138,74.0139,74.0226,106061.0
2021-03-18 14:30:00,85.17,85.21,84.87,84.98,178509.0,74.0226,74.0574,73.7619,73.8575,178509.0
2021-03-18 14:40:00,84.99,85.08,84.75,85.06,134770.0,73.8662,73.9444,73.6576,73.927,134770.0
2021-03-18 14:50:00,85.07,85.13,85.0,85.02,114718.0,73.9357,73.9879,73.8749,73.8923,114718.0
2021-03-18 15:00:00,85.02,85.05,84.63,84.68,126638.0,73.8923,73.9183,73.5533,73.5968,126638.0
2021-03-18 15:10:00,84.69,84.76,84.47,84.49,184242.0,73.6054,73.6663,73.4142,73.4316,184242.0
2021-03-18 15:20:00,84.5,84.54,84.2,84.37,183849.0,73.4403,73.4751,73.1796,73.3273,183849.0
2021-03-18 15:30:00,84.37,84.37,83.96,83.97,248172.0,73.3273,73.3273,72.971,72.9797,248172.0
2021-03-18 15:40:00,83.98,84.1,83.76,83.82,248428.0,72.9884,73.0927,72.7972,72.8493,248428.0
2021-03-18 15:50:00,83.81,84.02,83.73,83.94,511155.0,72.8406,73.0231,72.7711,72.9536,511155.0
2021-03-19 09:30:00,82.61,83.0,82.0,82.08,1398528.0,71.7977,72.1366,71.2675,71.3371,1398528.0
2021-03-19 09:40:00,82.12,82.12,81.4,81.52,231886.0,71.3718,71.3718,70.7461,70.8503,231886.0
2021-03-19 09:50:00,81.54,82.71,81.53,82.25,220162.0,70.8677,71.8846,70.859,71.4848,220162.0
2021-03-19 10:00:00,82.24,82.33,81.9,82.09,180408.0,71.4761,71.5543,71.1806,71.3457,180408.0
2021-03-19 10:10:00,82.13,82.47,81.95,82.46,109625.0,71.3805,71.676,71.2241,71.6673,109625.0
2021-03-19 10:20:00,82.5,82.5,82.3,82.37,110578.0,71.7021,71.7021,71.5283,71.5891,110578.0
2021-03-19 10:30:00,82.38,82.45,81.95,82.16,137408.0,71.5978,71.6586,71.2241,71.4066,137408.0
2021-03-19 10:40:00,82.16,82.55,82.05,82.52,109102.0,71.4066,71.7455,71.311,71.7195,109102.0
2021-03-19 10:50:00,82.51,82.98,82.51,82.95,306294.0,71.7108,72.1193,71.7108,72.0932,306294.0
2021-03-19 11:00:00,82.97,82.97,82.73,82.82,87462.0,72.1106,72.1106,71.902,71.9802,87462.0
2021-03-19 11:10:00,82.84,83.01,82.68,82.94,112912.0,71.9976,72.1453,71.8585,72.0845,112912.0
2021-03-19 11:20:00,82.92,82.97,82.59,82.68,59004.0,72.0671,72.1106,71.7803,71.8585,59004.0
2021-03-19 11:30:00,82.67,82.95,82.6,82.89,54131.0,71.8498,72.0932,71.789,72.041,54131.0
2021-03-19 11:40:00,82.89,83.3,82.86,83.21,103762.0,72.041,72.3974,72.015,72.3192,103762.0
2021-03-19 11:50:00,83.2,83.3,83.13,83.2,54558.0,72.3105,72.3974,72.2496,72.3105,54558.0
2021-03-19 12:00:00,83.21,83.31,83.06,83.11,75802.0,72.3192,72.4061,72.1888,72.2322,75802.0
2021-03-19 12:10:00,83.09,83.13,82.98,83.06,72204.0,72.2149,72.2496,72.1193,72.1888,72204.0
2021-03-19 12:20:00,83.03,83.3,83.03,83.23,48829.0,72.1627,72.3974,72.1627,72.3365,48829.0
2021-03-19 12:30:00,83.25,83.3,82.91,83.12,88459.0,72.3539,72.3974,72.0584,72.2409,88459.0
2021-03-19 12:40:00,83.11,83.37,83.11,83.31,57193.0,72.2322,72.4582,72.2322,72.4061,57193.0
2021-03-19 12:50:00,83.3,83.36,83.08,83.17,105934.0,72.3974,72.4495,72.2062,72.2844,105934.0
2021-03-19 13:00:00,83.14,83.31,83.03,83.27,68027.0,72.2583,72.4061,72.1627,72.3713,68027.0
2021-03-19 13:10:00,83.27,83.41,83.2,83.38,56958.0,72.3713,72.493,72.3105,72.4669,56958.0
2021-03-19 13:20:00,83.39,83.51,83.38,83.39,77868.0,72.4756,72.5799,72.4669,72.4756,77868.0
2021-03-19 13:30:00,83.4,83.44,83.29,83.38,64925.0,72.4843,72.5191,72.3887,72.4669,64925.0
2021-03-19 13:40:00,83.39,83.56,83.38,83.5,71262.0,72.4756,72.6233,72.4669,72.5712,71262.0
2021-03-19 13:50:00,83.49,83.57,83.43,83.5,57570.0,72.5625,72.632,72.5104,72.5712,57570.0
2021-03-19 14:00:00,83.5,83.61,83.4,83.42,129250.0,72.5712,72.6668,72.4843,72.5017,129250.0
2021-03-19 14:10:00,83.41,83.5,83.4,83.48,67253.0,72.493,72.5712,72.4843,72.5538,67253.0
2021-03-19 14:20:00,83.48,83.5,83.3,83.37,64169.0,72.5538,72.5712,72.3974,72.4582,64169.0
2021-03-19 14:30:00,83.36,83.5,83.31,83.31,55527.0,72.4495,72.5712,72.4061,72.4061,55527.0
2021-03-19 14:40:00,83.31,83.38,83.27,83.31,64677.0,72.4061,72.4669,72.3713,72.4061,64677.0
2021-03-19 14:50:00,83.3,83.5,83.22,83.48,97320.0,72.3974,72.5712,72.3278,72.5538,97320.0
2021-03-19 15:00:00,83.48,83.48,83.29,83.38,89486.0,72.5538,72.5538,72.3887,72.4669,89486.0
2021-03-19 15:10:00,83.37,83.47,83.26,83.31,103649.0,72.4582,72.5451,72.3626,72.4061,103649.0
2021-03-19 15:20:00,83.31,83.38,83.27,83.37,117568.0,72.4061,72.4669,72.3713,72.4582,117568.0
2021-03-19 15:30:00,83.38,83.46,83.24,83.35,171094.0,72.4669,72.5364,72.3452,72.4408,171094.0
2021-03-19 15:40:00,83.36,83.44,83.25,83.35,255344.0,72.4495,72.5191,72.3539,72.4408,255344.0
2021-03-19 15:50:00,83.33,83.59,82.91,82.91,605715.0,72.4234,72.6494,72.0584,72.0584,605715.0
2021-03-22 09:30:00,82.47,82.57,81.76,82.18,368024.0,71.676,71.7629,71.0589,71.424,368024.0
2021-03-22 09:40:00,82.17,82.24,81.81,82.21,168991.0,71.4153,71.4761,71.1024,71.45,168991.0
2021-03-22 09:50:00,82.21,82.33,81.61,81.69,163206.0,71.45,71.5543,70.9286,70.9981,163206.0
2021-03-22 10:00:00,81.69,82.01,81.51,81.88,165147.0,70.9981,71.2762,70.8417,71.1632,165147.0
2021-03-22 10:10:00,81.89,82.01,81.72,81.92,112695.0,71.1719,71.2762,71.0242,71.198,112695.0
2021-03-22 10:20:00,81.94,81.97,81.49,81.54,102065.0,71.2154,71.2415,70.8243,70.8677,102065.0
2021-03-22 10:30:00,81.56,81.74,81.49,81.64,110395.0,70.8851,71.0416,70.8243,70.9546,110395.0
2021-03-22 10:40:00,81.64,82.01,81.58,81.96,149470.0,70.9546,71.2762,70.9025,71.2328,149470.0
2021-03-22 10:50:00,81.97,82.01,81.76,81.79,82784.0,71.2415,71.2762,71.0589,71.085,82784.0
2021-03-22 11:00:00,81.8,82.01,81.79,81.86,87986.0,71.0937,71.2762,71.085,71.1458,87986.0
2021-03-22 11:10:00,81.83,81.88,81.7,81.85,62435.0,71.1198,71.1632,71.0068,71.1372,62435.0
2021-03-22 11:20:00,81.85,81.94,81.77,81.84,84515.0,71.1372,71.2154,71.0676,71.1285,84515.0
2021-03-22 11:30:00,81.85,81.96,81.79,81.92,84184.0,71.1372,71.2328,71.085,71.198,84184.0
2021-03-22 11:40:00,81.92,82.15,81.89,82.11,72242.0,71.198,71.3979,71.1719,71.3631,72242.0
2021-03-22 11:50:00,82.12,82.23,82.07,82.18,59185.0,71.3718,71.4674,71.3284,71.424,59185.0
2021-03-22 12:00:00,82.19,82.2,81.89,81.95,90320.0,71.4327,71.4413,71.1719,71.2241,90320.0
2021-03-22 12:10:00,81.95,82.01,81.81,81.82,101295.0,71.2241,71.2762,71.1024,71.1111,101295.0
2021-03-22 12:20:00,81.81,81.91,81.69,81.81,70959.0,71.1024,71.1893,70.9981,71.1024,70959.0
2021-03-22 12:30:00,81.81,81.89,81.76,81.85,65396.0,71.1024,71.1719,71.0589,71.1372,65396.0
2021-03-22 12:40:00,81.84,81.94,81.77,81.92,55353.0,71.1285,71.2154,71.0676,71.198,55353.0
2021-03-22 12:50:00,81.92,81.98,81.83,81.97,66666.0,71.198,71.2501,71.1198,71.2415,66666.0
2021-03-22 13:00:00,81.98,82.0,81.83,81.86,86205.0,71.2501,71.2675,71.1198,71.1458,86205.0
2021-03-22 13:10:00,81.85,82.07,81.82,82.06,94838.0,71.1372,71.3284,71.1111,71.3197,94838.0
2021-03-22 13:20:00,82.06,82.18,82.01,82.16,147677.0,71.3197,71.424,71.2762,71.4066,147677.0
2021-03-22 13:30:00,82.16,82.2,82.06,82.07,69858.0,71.4066,71.4413,71.3197,71.3284,69858.0
2021-03-22 13:40:00,82.07,82.19,82.07,82.12,59748.0,71.3284,71.4327,71.3284,71.3718,59748.0
2021-03-22 13:50:00,82.12,82.26,82.08,82.2,69092.0,71.3718,71.4935,71.3371,71.4413,69092.0
2021-03-22 14:00:00,82.2,82.26,82.16,82.22,59327.0,71.4413,71.4935,71.4066,71.4587,59327.0
2021-03-22 14:10:00,82.22,82.22,82.06,82.08,78384.0,71.4587,71.4587,71.3197,71.3371,78384.0
2021-03-22 14:20:00,82.09,82.14,82.01,82.1,59153.0,71.3457,71.3892,71.2762,71.3544,59153.0
2021-03-22 14:30:00,82.09,82.28,82.09,82.25,64171.0,71.3457,71.5109,71.3457,71.4848,64171.0
2021-03-22 14:40:00,82.26,82.28,82.11,82.2,75991.0,71.4935,71.5109,71.3631,71.4413,75991.0
2021-03-22 14:50:00,82.2,82.3,82.15,82.27,65312.0,71.4413,71.5283,71.3979,71.5022,65312.0
2021-03-22 15:00:00,82.28,82.43,82.27,82.42,56939.0,71.5109,71.6412,71.5022,71.6326,56939.0
2021-03-22 15:10:00,82.42,82.45,82.24,82.25,113290.0,71.6326,71.6586,71.4761,71.4848,113290.0
2021-03-22 15:20:00,82.26,82.39,82.07,82.11,239345.0,71.4935,71.6065,71.3284,71.3631,239345.0
2021-03-22 15:30:00,82.1,82.16,81.88,82.0,142230.0,71.3544,71.4066,71.1632,71.2675,142230.0
2021-03-22 15:40:00,82.0,82.09,81.97,82.04,187432.0,71.2675,71.3457,71.2415,71.3023,187432.0
2021-03-22 15:50:00,82.0,82.02,81.86,81.92,344606.0,71.2675,71.2849,71.1458,71.198,344606.0
2021-03-23 09:30:00,81.14,81.35,80.62,81.28,333685.0,70.5201,70.7026,70.0681,70.6418,333685.0
2021-03-23 09:40:00,81.25,81.65,81.14,81.49,149786.0,70.6157,70.9633,70.5201,70.8243,149786.0
2021-03-23 09:50:00,81.45,81.79,81.34,81.71,199024.0,70.7895,71.085,70.6939,71.0155,199024.0
2021-03-23 10:00:00,81.71,81.88,81.66,81.73,128775.0,71.0155,71.1632,70.972,71.0329,128775.0
2021-03-23 10:10:00,81.74,81.92,81.51,81.91,130206.0,71.0416,71.198,70.8417,71.1893,130206.0
2021-03-23 10:20:00,81.92,81.92,81.4,81.43,112143.0,71.198,71.198,70.7461,70.7721,112143.0
2021-03-23 10:30:00,81.4,81.52,80.84,80.91,110990.0,70.7461,70.8503,70.2593,70.3202,110990.0
2021-03-23 10:40:00,80.89,80.91,80.61,80.63,113080.0,70.3028,70.3202,70.0595,70.0768,113080.0
2021-03-23 10:50:00,80.62,80.66,80.43,80.65,247544.0,70.0681,70.1029,69.903,70.0942,247544.0
2021-03-23 11:00:00,80.65,80.83,80.56,80.57,234870.0,70.0942,70.2507,70.016,70.0247,234870.0
2021-03-23 11:10:00,80.56,80.93,80.54,80.92,105639.0,70.016,70.3376,69.9986,70.3289,105639.0
2021-03-23 11:20:00,80.93,80.97,80.8,80.9,95857.0,70.3376,70.3723,70.2246,70.3115,95857.0
2021-03-23 11:30:00,80.91,80.94,80.76,80.79,92145.0,70.3202,70.3463,70.1898,70.2159,92145.0
2021-03-23 11:40:00,80.78,80.99,80.73,80.92,143882.0,70.2072,70.3897,70.1637,70.3289,143882.0
2021-03-23 11:50:00,80.94,81.02,80.82,81.0,105958.0,70.3463,70.4158,70.242,70.3984,105958.0
2021-03-23 12:00:00,81.01,81.05,80.62,80.79,134860.0,70.4071,70.4419,70.0681,70.2159,134860.0
2021-03-23 12:10:00,80.79,80.83,80.63,80.83,68536.0,70.2159,70.2507,70.0768,70.2507,68536.0
2021-03-23 12:20:00,80.84,80.87,80.77,80.82,70386.0,70.2593,70.2854,70.1985,70.242,70386.0
2021-03-23 12:30:00,80.82,81.01,80.8,80.98,52123.0,70.242,70.4071,70.2246,70.381,52123.0
2021-03-23 12:40:00,80.98,81.07,80.91,81.04,72110.0,70.381,70.4592,70.3202,70.4332,72110.0
2021-03-23 12:50:00,81.04,81.09,81.01,81.01,179177.0,70.4332,70.4766,70.4071,70.4071,179177.0
2021-03-23 13:00:00,81.02,81.05,80.95,80.96,58335.0,70.4158,70.4419,70.355,70.3636,58335.0
2021-03-23 13:10:00,80.96,80.99,80.85,80.88,106403.0,70.3636,70.3897,70.268,70.2941,106403.0
2021-03-23 13:20:00,80.88,81.0,80.83,80.97,62080.0,70.2941,70.3984,70.2507,70.3723,62080.0
2021-03-23 13:30:00,80.97,81.01,80.88,80.89,49310.0,70.3723,70.4071,70.2941,70.3028,49310.0
2021-03-23 13:40:00,80.9,80.9,80.61,80.62,65699.0,70.3115,70.3115,70.0595,70.0681,65699.0
2021-03-23 13:50:00,80.63,80.64,80.51,80.54,56088.0,70.0768,70.0855,69.9725,69.9986,56088.0
2021-03-23 14:00:00,80.54,80.57,80.4,80.49,67565.0,69.9986,70.0247,69.8769,69.9552,67565.0
2021-03-23 14:10:00,80.5,80.6,80.43,80.5,75738.0,69.9638,70.0508,69.903,69.9638,75738.0
2021-03-23 14:20:00,80.5,80.52,80.26,80.33,104129.0,69.9638,69.9812,69.7553,69.8161,104129.0
2021-03-23 14:30:00,80.34,80.4,80.22,80.23,95760.0,69.8248,69.8769,69.7205,69.7292,95760.0
2021-03-23 14:40:00,80.24,80.27,80.04,80.2,120810.0,69.7379,69.764,69.5641,69.7031,120810.0
2021-03-23 14:50:00,80.18,80.19,79.73,79.79,190420.0,69.6857,69.6944,69.2946,69.3468,190420.0
2021-03-23 15:00:00,79.78,79.94,79.66,79.73,246745.0,69.3381,69.4771,69.2338,69.2946,246745.0
2021-03-23 15:10:00,79.73,79.75,79.43,79.51,200931.0,69.2946,69.312,69.0339,69.1034,200931.0
2021-03-23 15:20:00,79.51,79.53,79.12,79.29,300679.0,69.1034,69.1208,68.7645,68.9122,300679.0
2021-03-23 15:30:00,79.29,79.29,78.86,78.89,558867.0,68.9122,68.9122,68.5385,68.5646,558867.0
2021-03-23 15:40:00,78.88,79.27,78.85,79.05,518173.0,68.5559,68.8948,68.5298,68.7036,518173.0
2021-03-23 15:50:00,79.06,79.18,78.9,79.1,1556018.0,68.7123,68.8166,68.5733,68.7471,1556018.0
2021-03-24 09:30:00,80.1,81.12,80.04,80.96,540558.0,69.6162,70.5027,69.5641,70.3636,540558.0
2021-03-24 09:40:00,80.96,81.38,80.83,81.11,301816.0,70.3636,70.7287,70.2507,70.494,301816.0
2021-03-24 09:50:00,81.11,81.16,80.24,80.5,234117.0,70.494,70.5375,69.7379,69.9638,234117.0
2021-03-24 10:00:00,80.46,80.86,80.46,80.78,139496.0,69.9291,70.2767,69.9291,70.2072,139496.0
2021-03-24 10:10:00,80.78,81.19,80.78,81.05,146722.0,70.2072,70.5635,70.2072,70.4419,146722.0
2021-03-24 10:20:00,81.07,81.35,81.0,81.17,120804.0,70.4592,70.7026,70.3984,70.5462,120804.0
2021-03-24 10:30:00,81.15,81.28,81.0,81.08,96997.0,70.5288,70.6418,70.3984,70.4679,96997.0
2021-03-24 10:40:00,81.09,81.32,81.02,81.26,134669.0,70.4766,70.6765,70.4158,70.6244,134669.0
2021-03-24 10:50:00,81.28,81.44,81.08,81.1,151457.0,70.6418,70.7808,70.4679,70.4853,151457.0
2021-03-24 11:00:00,81.12,81.17,80.85,80.92,104127.0,70.5027,70.5462,70.268,70.3289,104127.0
2021-03-24 11:10:00,80.94,81.0,80.44,80.5,138325.0,70.3463,70.3984,69.9117,69.9638,138325.0
2021-03-24 11:20:00,80.49,80.62,80.41,80.59,128563.0,69.9552,70.0681,69.8856,70.0421,128563.0
2021-03-24 11:30:00,80.57,80.7,80.51,80.55,104007.0,70.0247,70.1377,69.9725,70.0073,104007.0
2021-03-24 11:40:00,80.55,80.59,80.44,80.47,106958.0,70.0073,70.0421,69.9117,69.9378,106958.0
2021-03-24 11:50:00,80.48,80.55,80.35,80.52,199130.0,69.9465,70.0073,69.8335,69.9812,199130.0
2021-03-24 12:00:00,80.53,80.75,80.46,80.72,87273.0,69.9899,70.1811,69.9291,70.1551,87273.0
2021-03-24 12:10:00,80.71,80.91,80.66,80.88,76979.0,70.1464,70.3202,70.1029,70.2941,76979.0
2021-03-24 12:20:00,80.89,81.07,80.85,81.05,141160.0,70.3028,70.4592,70.268,70.4419,141160.0
2021-03-24 12:30:00,81.06,81.08,80.82,80.99,136616.0,70.4506,70.4679,70.242,70.3897,136616.0
2021-03-24 12:40:00,81.0,81.1,80.79,80.79,98618.0,70.3984,70.4853,70.2159,70.2159,98618.0
2021-03-24 12:50:00,80.8,80.86,80.74,80.79,66498.0,70.2246,70.2767,70.1724,70.2159,66498.0
2021-03-24 13:00:00,80.81,80.84,80.6,80.65,72899.0,70.2333,70.2593,70.0508,70.0942,72899.0
2021-03-24 13:10:00,80.66,80.66,80.39,80.46,66192.0,70.1029,70.1029,69.8682,69.9291,66192.0
2021-03-24 13:20:00,80.47,80.6,80.43,80.53,61868.0,69.9378,70.0508,69.903,69.9899,61868.0
2021-03-24 13:30:00,80.54,80.8,80.53,80.77,67258.0,69.9986,70.2246,69.9899,70.1985,67258.0
2021-03-24 13:40:00,80.77,80.82,80.43,80.74,86684.0,70.1985,70.242,69.903,70.1724,86684.0
2021-03-24 13:50:00,80.76,80.81,80.67,80.77,69108.0,70.1898,70.2333,70.1116,70.1985,69108.0
2021-03-24 14:00:00,80.77,80.77,80.54,80.68,75922.0,70.1985,70.1985,69.9986,70.1203,75922.0
2021-03-24 14:10:00,80.68,80.71,80.39,80.55,107301.0,70.1203,70.1464,69.8682,70.0073,107301.0
2021-03-24 14:20:00,80.55,80.66,80.35,80.36,86434.0,70.0073,70.1029,69.8335,69.8422,86434.0
2021-03-24 14:30:00,80.35,80.35,80.12,80.16,92744.0,69.8335,69.8335,69.6336,69.6684,92744.0
2021-03-24 14:40:00,80.18,80.25,79.93,80.21,100462.0,69.6857,69.7466,69.4685,69.7118,100462.0
2021-03-24 14:50:00,80.21,80.21,79.96,80.04,65442.0,69.7118,69.7118,69.4945,69.5641,65442.0
2021-03-24 15:00:00,80.0,80.17,79.95,80.06,84392.0,69.5293,69.677,69.4858,69.5814,84392.0
2021-03-24 15:10:00,80.06,80.09,79.94,80.0,154344.0,69.5814,69.6075,69.4771,69.5293,154344.0
2021-03-24 15:20:00,80.0,80.01,79.77,79.88,93750.0,69.5293,69.538,69.3294,69.425,93750.0
2021-03-24 15:30:00,79.89,79.91,79.44,79.63,351966.0,69.4337,69.4511,69.0426,69.2077,351966.0
2021-03-24 15:40:00,79.62,79.74,79.52,79.53,377523.0,69.199,69.3033,69.1121,69.1208,377523.0
2021-03-24 15:50:00,79.54,79.64,79.29,79.33,838674.0,69.1295,69.2164,68.9122,68.947,838674.0
2021-03-25 09:30:00,79.29,79.4,78.31,78.42,554320.0,68.9122,69.0078,68.0605,68.1561,554320.0
2021-03-25 09:40:00,78.43,79.12,78.41,78.97,323368.0,68.1648,68.7645,68.1474,68.6341,323368.0
2021-03-25 09:50:00,78.97,79.01,78.37,78.94,289645.0,68.6341,68.6689,68.1126,68.608,289645.0
2021-03-25 10:00:00,78.93,79.33,78.82,79.31,155925.0,68.5993,68.947,68.5037,68.9296,155925.0
2021-03-25 10:10:00,79.3,79.39,78.89,79.1,119066.0,68.9209,68.9991,68.5646,68.7471,119066.0
2021-03-25 10:20:00,79.1,79.42,79.02,79.29,91362.0,68.7471,69.0252,68.6776,68.9122,91362.0
2021-03-25 10:30:00,79.27,79.35,78.96,79.03,84198.0,68.8948,68.9644,68.6254,68.6862,84198.0
2021-03-25 10:40:00,79.02,79.02,78.59,78.65,115350.0,68.6776,68.6776,68.3038,68.356,115350.0
2021-03-25 10:50:00,78.65,78.78,78.44,78.76,148347.0,68.356,68.469,68.1735,68.4516,148347.0
2021-03-25 11:00:00,78.75,78.76,78.35,78.4,126719.0,68.4429,68.4516,68.0952,68.1387,126719.0
2021-03-25 11:10:00,78.4,78.87,78.35,78.87,297241.0,68.1387,68.5472,68.0952,68.5472,297241.0
2021-03-25 11:20:00,78.85,79.31,78.82,79.25,141903.0,68.5298,68.9296,68.5037,68.8775,141903.0
2021-03-25 11:30:00,79.26,79.42,79.19,79.23,200066.0,68.8861,69.0252,68.8253,68.8601,200066.0
2021-03-25 11:40:00,79.24,79.27,79.0,79.1,157461.0,68.8688,68.8948,68.6602,68.7471,157461.0
2021-03-25 11:50:00,79.1,79.51,79.03,79.47,296946.0,68.7471,69.1034,68.6862,69.0687,296946.0
2021-03-25 12:00:00,79.49,79.52,79.23,79.38,198435.0,69.086,69.1121,68.8601,68.9904,198435.0
2021-03-25 12:10:00,79.4,79.68,79.38,79.67,80550.0,69.0078,69.2512,68.9904,69.2425,80550.0
2021-03-25 12:20:00,79.65,79.83,79.56,79.74,157253.0,69.2251,69.3815,69.1469,69.3033,157253.0
2021-03-25 12:30:00,79.75,80.0,79.72,79.97,404412.0,69.312,69.5293,69.2859,69.5032,404412.0
2021-03-25 12:40:00,79.98,80.15,79.87,80.14,453754.0,69.5119,69.6597,69.4163,69.651,453754.0
2021-03-25 12:50:00,80.12,80.17,79.98,80.04,146079.0,69.6336,69.677,69.5119,69.5641,146079.0
2021-03-25 13:00:00,80.05,80.13,79.86,80.02,133410.0,69.5727,69.6423,69.4076,69.5467,133410.0
2021-03-25 13:10:00,80.02,80.18,79.96,80.06,100947.0,69.5467,69.6857,69.4945,69.5814,100947.0
2021-03-25 13:20:00,80.06,80.11,79.84,79.88,76427.0,69.5814,69.6249,69.3902,69.425,76427.0
2021-03-25 13:30:00,79.89,79.9,79.74,79.81,97039.0,69.4337,69.4424,69.3033,69.3642,97039.0
2021-03-25 13:40:00,79.81,80.13,79.8,79.89,118450.0,69.3642,69.6423,69.3555,69.4337,118450.0
2021-03-25 13:50:00,79.89,79.95,79.67,79.72,183623.0,69.4337,69.4858,69.2425,69.2859,183623.0
2021-03-25 14:00:00,79.73,79.89,79.68,79.83,150987.0,69.2946,69.4337,69.2512,69.3815,150987.0
2021-03-25 14:10:00,79.83,79.96,79.77,79.92,121376.0,69.3815,69.4945,69.3294,69.4598,121376.0
2021-03-25 14:20:00,79.92,79.92,79.54,79.55,116467.0,69.4598,69.4598,69.1295,69.1382,116467.0
2021-03-25 14:30:00,79.54,79.95,79.53,79.91,108953.0,69.1295,69.4858,69.1208,69.4511,108953.0
2021-03-25 14:40:00,79.91,79.99,79.69,79.7,108905.0,69.4511,69.5206,69.2599,69.2686,108905.0
2021-03-25 14:50:00,79.71,79.84,79.66,79.72,216338.0,69.2772,69.3902,69.2338,69.2859,216338.0
2021-03-25 15:00:00,79.72,79.79,79.64,79.66,185785.0,69.2859,69.3468,69.2164,69.2338,185785.0
2021-03-25 15:10:00,79.67,80.06,79.67,80.05,524363.0,69.2425,69.5814,69.2425,69.5727,524363.0
2021-03-25 15:20:00,80.06,80.14,79.94,80.13,183245.0,69.5814,69.651,69.4771,69.6423,183245.0
2021-03-25 15:30:00,80.13,80.26,80.01,80.26,242455.0,69.6423,69.7553,69.538,69.7553,242455.0
2021-03-25 15:40:00,80.26,80.33,80.12,80.12,270804.0,69.7553,69.8161,69.6336,69.6336,270804.0
2021-03-25 15:50:00,80.13,80.38,80.06,80.12,812797.0,69.6423,69.8596,69.5814,69.6336,812797.0
2021-03-26 09:30:00,81.63,81.74,80.51,80.77,305435.0,70.946,71.0416,69.9725,70.1985,305435.0
2021-03-26 09:40:00,80.75,80.91,80.56,80.87,139317.0,70.1811,70.3202,70.016,70.2854,139317.0
2021-03-26 09:50:00,80.87,81.22,80.71,81.02,115264.0,70.2854,70.5896,70.1464,70.4158,115264.0
2021-03-26 10:00:00,81.02,81.21,80.89,81.01,87118.0,70.4158,70.5809,70.3028,70.4071,87118.0
2021-03-26 10:10:00,80.98,81.28,80.98,81.23,104056.0,70.381,70.6418,70.381,70.5983,104056.0
2021-03-26 10:20:00,81.24,81.58,81.19,81.53,103027.0,70.607,70.9025,70.5635,70.859,103027.0
2021-03-26 10:30:00,81.53,81.65,81.25,81.31,148403.0,70.859,70.9633,70.6157,70.6678,148403.0
2021-03-26 10:40:00,81.31,81.38,81.03,81.03,90925.0,70.6678,70.7287,70.4245,70.4245,90925.0
2021-03-26 10:50:00,81.04,81.2,80.97,81.0,77452.0,70.4332,70.5722,70.3723,70.3984,77452.0
2021-03-26 11:00:00,81.0,81.03,80.77,80.79,110730.0,70.3984,70.4245,70.1985,70.2159,110730.0
2021-03-26 11:10:00,80.79,80.81,80.48,80.51,97540.0,70.2159,70.2333,69.9465,69.9725,97540.0
2021-03-26 11:20:00,80.52,80.68,80.5,80.67,79600.0,69.9812,70.1203,69.9638,70.1116,79600.0
2021-03-26 11:30:00,80.66,80.84,80.59,80.69,87478.0,70.1029,70.2593,70.0421,70.129,87478.0
2021-03-26 11:40:00,80.71,80.73,80.54,80.57,84605.0,70.1464,70.1637,69.9986,70.0247,84605.0
2021-03-26 11:50:00,80.55,80.57,80.37,80.37,88229.0,70.0073,70.0247,69.8509,69.8509,88229.0
2021-03-26 12:00:00,80.36,80.47,80.27,80.34,105972.0,69.8422,69.9378,69.764,69.8248,105972.0
2021-03-26 12:10:00,80.34,80.52,80.31,80.38,115150.0,69.8248,69.9812,69.7987,69.8596,115150.0
2021-03-26 12:20:00,80.38,80.5,80.34,80.5,71349.0,69.8596,69.9638,69.8248,69.9638,71349.0
2021-03-26 12:30:00,80.51,80.62,80.48,80.55,75929.0,69.9725,70.0681,69.9465,70.0073,75929.0
2021-03-26 12:40:00,80.55,80.63,80.4,80.44,101150.0,70.0073,70.0768,69.8769,69.9117,101150.0
2021-03-26 12:50:00,80.43,80.56,80.4,80.41,97884.0,69.903,70.016,69.8769,69.8856,97884.0
2021-03-26 13:00:00,80.41,80.54,80.36,80.53,68811.0,69.8856,69.9986,69.8422,69.9899,68811.0
2021-03-26 13:10:00,80.53,80.58,80.12,80.34,155269.0,69.9899,70.0334,69.6336,69.8248,155269.0
2021-03-26 13:20:00,80.34,80.37,80.23,80.33,109744.0,69.8248,69.8509,69.7292,69.8161,109744.0
2021-03-26 13:30:00,80.34,80.38,80.04,80.05,196318.0,69.8248,69.8596,69.5641,69.5727,196318.0
2021-03-26 13:40:00,80.04,80.05,79.53,79.58,397773.0,69.5641,69.5727,69.1208,69.1643,397773.0
2021-03-26 13:50:00,79.58,79.97,79.58,79.96,123580.0,69.1643,69.5032,69.1643,69.4945,123580.0
2021-03-26 14:00:00,79.96,79.97,79.57,79.57,190151.0,69.4945,69.5032,69.1556,69.1556,190151.0
2021-03-26 14:10:00,79.59,79.72,79.11,79.13,396189.0,69.173,69.2859,68.7558,68.7732,396189.0
2021-03-26 14:20:00,79.13,79.35,79.07,79.21,319270.0,68.7732,68.9644,68.721,68.8427,319270.0
2021-03-26 14:30:00,79.19,79.63,79.18,79.55,229402.0,68.8253,69.2077,68.8166,69.1382,229402.0
2021-03-26 14:40:00,79.53,79.61,79.07,79.09,133062.0,69.1208,69.1903,68.721,68.7384,133062.0
2021-03-26 14:50:00,79.09,79.58,79.05,79.58,284499.0,68.7384,69.1643,68.7036,69.1643,284499.0
2021-03-26 15:00:00,79.57,79.6,79.2,79.25,196665.0,69.1556,69.1816,68.834,68.8775,196665.0
2021-03-26 15:10:00,79.23,79.47,79.2,79.47,225718.0,68.8601,69.0687,68.834,69.0687,225718.0
2021-03-26 15:20:00,79.47,79.49,79.21,79.46,269352.0,69.0687,69.086,68.8427,69.06,269352.0
2021-03-26 15:30:00,79.46,79.65,79.36,79.48,426853.0,69.06,69.2251,68.9731,69.0774,426853.0
2021-03-26 15:40:00,79.49,79.51,79.35,79.44,555309.0,69.086,69.1034,68.9644,69.0426,555309.0
2021-03-26 15:50:00,79.44,80.09,79.4,79.99,1390591.0,69.0426,69.6075,69.0078,69.5206,1390591.0
2021-03-29 09:30:00,77.0,77.84,76.0,77.7,2065923.0,66.9219,67.652,66.0528,67.5303,2065923.0
2021-03-29 09:40:00,77.7,77.97,76.7,76.78,1037189.0,67.5303,67.765,66.6612,66.7307,1037189.0
2021-03-29 09:50:00,76.78,77.61,76.59,77.3,709444.0,66.7307,67.4521,66.5656,67.1827,709444.0
2021-03-29 10:00:00,77.3,77.75,77.16,77.28,547730.0,67.1827,67.5738,67.061,67.1653,547730.0
2021-03-29 10:10:00,77.27,77.54,76.82,76.89,389565.0,67.1566,67.3913,66.7655,66.8263,389565.0
2021-03-29 10:20:00,76.89,76.94,76.44,76.46,627991.0,66.8263,66.8698,66.4352,66.4526,627991.0
2021-03-29 10:30:00,76.46,76.87,76.32,76.66,550629.0,66.4526,66.809,66.3309,66.6264,550629.0
2021-03-29 10:40:00,76.67,77.02,76.64,76.97,532317.0,66.6351,66.9393,66.6091,66.8959,532317.0
2021-03-29 10:50:00,76.97,77.07,76.73,76.85,509723.0,66.8959,66.9828,66.6873,66.7916,509723.0
2021-03-29 11:00:00,76.86,77.04,76.78,77.02,171658.0,66.8003,66.9567,66.7307,66.9393,171658.0
2021-03-29 11:10:00,77.03,77.14,76.8,76.89,179478.0,66.948,67.0436,66.7481,66.8263,179478.0
2021-03-29 11:20:00,76.89,77.0,76.75,76.84,170995.0,66.8263,66.9219,66.7047,66.7829,170995.0
2021-03-29 11:30:00,76.85,77.27,76.8,77.01,202927.0,66.7916,67.1566,66.7481,66.9306,202927.0
2021-03-29 11:40:00,77.02,77.08,76.81,76.86,196046.0,66.9393,66.9915,66.7568,66.8003,196046.0
2021-03-29 11:50:00,76.86,77.33,76.85,77.25,158127.0,66.8003,67.2088,66.7916,67.1392,158127.0
2021-03-29 12:00:00,77.24,77.35,77.17,77.2,129242.0,67.1305,67.2261,67.0697,67.0958,129242.0
2021-03-29 12:10:00,77.21,77.25,76.84,77.07,284375.0,67.1045,67.1392,66.7829,66.9828,284375.0
2021-03-29 12:20:00,77.08,77.24,76.85,77.23,432906.0,66.9915,67.1305,66.7916,67.1218,432906.0
2021-03-29 12:30:00,77.24,78.36,77.18,78.17,1578304.0,67.1305,68.1039,67.0784,67.9388,1578304.0
2021-03-29 12:40:00,78.11,78.12,77.67,77.67,586813.0,67.8867,67.8954,67.5043,67.5043,586813.0
2021-03-29 12:50:00,77.67,78.0,77.52,77.82,254086.0,67.5043,67.7911,67.3739,67.6346,254086.0
2021-03-29 13:00:00,77.84,78.02,77.75,77.93,200494.0,67.652,67.8084,67.5738,67.7302,200494.0
2021-03-29 13:10:00,77.93,77.99,77.67,77.7,206835.0,67.7302,67.7824,67.5043,67.5303,206835.0
2021-03-29 13:20:00,77.7,77.79,77.58,77.67,142789.0,67.5303,67.6085,67.426,67.5043,142789.0
2021-03-29 13:30:00,77.65,77.97,77.64,77.96,634315.0,67.4869,67.765,67.4782,67.7563,634315.0
2021-03-29 13:40:00,77.98,78.0,77.64,77.7,166920.0,67.7737,67.7911,67.4782,67.5303,166920.0
2021-03-29 13:50:00,77.7,77.8,77.56,77.66,100936.0,67.5303,67.6172,67.4086,67.4956,100936.0
2021-03-29 14:00:00,77.66,77.98,77.62,77.97,193241.0,67.4956,67.7737,67.4608,67.765,193241.0
2021-03-29 14:10:00,77.96,78.01,77.75,77.88,189877.0,67.7563,67.7998,67.5738,67.6868,189877.0
2021-03-29 14:20:00,77.89,78.03,77.82,77.99,162527.0,67.6955,67.8171,67.6346,67.7824,162527.0
2021-03-29 14:30:00,77.98,78.01,77.86,77.9,463834.0,67.7737,67.7998,67.6694,67.7041,463834.0
2021-03-29 14:40:00,77.91,78.39,77.89,78.26,475315.0,67.7128,68.13,67.6955,68.017,475315.0
2021-03-29 14:50:00,78.26,78.33,78.02,78.08,518775.0,68.017,68.0779,67.8084,67.8606,518775.0
2021-03-29 15:00:00,78.1,78.58,78.08,78.52,303242.0,67.878,68.2951,67.8606,68.243,303242.0
2021-03-29 15:10:00,78.5,78.8,78.44,78.71,274631.0,68.2256,68.4864,68.1735,68.4081,274631.0
2021-03-29 15:20:00,78.71,78.85,78.61,78.79,293904.0,68.4081,68.5298,68.3212,68.4777,293904.0
2021-03-29 15:30:00,78.79,78.79,78.23,78.27,279008.0,68.4777,68.4777,67.991,68.0257,279008.0
2021-03-29 15:40:00,78.27,78.4,78.01,78.01,378835.0,68.0257,68.1387,67.7998,67.7998,378835.0
2021-03-29 15:50:00,78.03,78.12,77.75,77.89,1173769.0,67.8171,67.8954,67.5738,67.6955,1173769.0
2021-03-30 09:30:00,78.67,79.76,78.5,79.54,979576.0,68.3734,69.3207,68.2256,69.1295,979576.0
2021-03-30 09:40:00,79.59,80.02,79.37,79.43,735971.0,69.173,69.5467,68.9817,69.0339,735971.0
2021-03-30 09:50:00,79.43,79.45,78.93,79.41,293572.0,69.0339,69.0513,68.5993,69.0165,293572.0
2021-03-30 10:00:00,79.4,79.54,79.07,79.16,321876.0,69.0078,69.1295,68.721,68.7992,321876.0
2021-03-30 10:10:00,79.15,79.34,78.98,79.01,208867.0,68.7905,68.9557,68.6428,68.6689,208867.0
2021-03-30 10:20:00,79.01,79.4,78.8,79.4,270825.0,68.6689,69.0078,68.4864,69.0078,270825.0
2021-03-30 10:30:00,79.41,79.6,79.3,79.56,223084.0,69.0165,69.1816,68.9209,69.1469,223084.0
2021-03-30 10:40:00,79.55,79.57,79.29,79.5,151017.0,69.1382,69.1556,68.9122,69.0947,151017.0
2021-03-30 10:50:00,79.5,79.52,79.07,79.15,178696.0,69.0947,69.1121,68.721,68.7905,178696.0
2021-03-30 11:00:00,79.15,79.92,79.14,79.91,213576.0,68.7905,69.4598,68.7819,69.4511,213576.0
2021-03-30 11:10:00,79.92,80.04,79.83,79.89,228060.0,69.4598,69.5641,69.3815,69.4337,228060.0
2021-03-30 11:20:00,79.9,79.91,79.79,79.81,143459.0,69.4424,69.4511,69.3468,69.3642,143459.0
2021-03-30 11:30:00,79.81,79.98,79.58,79.58,251407.0,69.3642,69.5119,69.1643,69.1643,251407.0
2021-03-30 11:40:00,79.58,79.62,79.37,79.38,145299.0,69.1643,69.199,68.9817,68.9904,145299.0
2021-03-30 11:50:00,79.4,79.41,79.2,79.23,85156.0,69.0078,69.0165,68.834,68.8601,85156.0
2021-03-30 12:00:00,79.23,79.3,79.22,79.28,252856.0,68.8601,68.9209,68.8514,68.9035,252856.0
2021-03-30 12:10:00,79.27,79.28,79.17,79.19,81091.0,68.8948,68.9035,68.8079,68.8253,81091.0
2021-03-30 12:20:00,79.18,79.28,79.14,79.23,84401.0,68.8166,68.9035,68.7819,68.8601,84401.0
2021-03-30 12:30:00,79.22,79.33,79.14,79.27,107848.0,68.8514,68.947,68.7819,68.8948,107848.0
2021-03-30 12:40:00,79.27,79.28,79.11,79.17,75231.0,68.8948,68.9035,68.7558,68.8079,75231.0
2021-03-30 12:50:00,79.17,79.34,79.17,79.27,86672.0,68.8079,68.9557,68.8079,68.8948,86672.0
2021-03-30 13:00:00,79.26,79.36,79.12,79.14,96350.0,68.8861,68.9731,68.7645,68.7819,96350.0
2021-03-30 13:10:00,79.13,79.15,79.01,79.05,107590.0,68.7732,68.7905,68.6689,68.7036,107590.0
2021-03-30 13:20:00,79.05,79.07,78.93,78.93,111916.0,68.7036,68.721,68.5993,68.5993,111916.0
2021-03-30 13:30:00,78.94,79.04,78.8,79.04,91254.0,68.608,68.6949,68.4864,68.6949,91254.0
2021-03-30 13:40:00,79.04,79.05,78.84,78.87,55351.0,68.6949,68.7036,68.5211,68.5472,55351.0
2021-03-30 13:50:00,78.87,79.08,78.82,78.95,233703.0,68.5472,68.7297,68.5037,68.6167,233703.0
2021-03-30 14:00:00,78.96,79.09,78.88,79.05,128654.0,68.6254,68.7384,68.5559,68.7036,128654.0
2021-03-30 14:10:00,79.05,79.07,79.02,79.06,154910.0,68.7036,68.721,68.6776,68.7123,154910.0
2021-03-30 14:20:00,79.06,79.07,78.97,79.01,129435.0,68.7123,68.721,68.6341,68.6689,129435.0
2021-03-30 14:30:00,78.99,79.01,78.88,78.91,89256.0,68.6515,68.6689,68.5559,68.582,89256.0
2021-03-30 14:40:00,78.9,79.05,78.8,79.02,129448.0,68.5733,68.7036,68.4864,68.6776,129448.0
2021-03-30 14:50:00,79.04,79.28,79.0,79.28,217291.0,68.6949,68.9035,68.6602,68.9035,217291.0
2021-03-30 15:00:00,79.28,79.44,79.21,79.39,95492.0,68.9035,69.0426,68.8427,68.9991,95492.0
2021-03-30 15:10:00,79.39,79.41,79.29,79.34,93730.0,68.9991,69.0165,68.9122,68.9557,93730.0
2021-03-30 15:20:00,79.33,79.49,79.17,79.42,261797.0,68.947,69.086,68.8079,69.0252,261797.0
2021-03-30 15:30:00,79.42,79.44,79.2,79.2,202036.0,69.0252,69.0426,68.834,68.834,202036.0
2021-03-30 15:40:00,79.21,79.22,78.99,79.05,303731.0,68.8427,68.8514,68.6515,68.7036,303731.0
2021-03-30 15:50:00,79.04,79.1,78.72,79.1,1003129.0,68.6949,68.7471,68.4168,68.7471,1003129.0
2021-03-31 09:30:00,78.67,79.0,78.5,78.72,398221.0,68.3734,68.6602,68.2256,68.4168,398221.0
2021-03-31 09:40:00,78.71,78.85,78.45,78.48,203161.0,68.4081,68.5298,68.1822,68.2082,203161.0
2021-03-31 09:50:00,78.45,78.68,78.21,78.57,215765.0,68.1822,68.3821,67.9736,68.2865,215765.0
2021-03-31 10:00:00,78.55,78.57,78.27,78.29,137598.0,68.2691,68.2865,68.0257,68.0431,137598.0
2021-03-31 10:10:00,78.27,78.3,78.06,78.22,186980.0,68.0257,68.0518,67.8432,67.9823,186980.0
2021-03-31 10:20:00,78.21,78.37,78.03,78.13,121244.0,67.9736,68.1126,67.8171,67.904,121244.0
2021-03-31 10:30:00,78.13,78.21,77.98,78.1,222877.0,67.904,67.9736,67.7737,67.878,222877.0
2021-03-31 10:40:00,78.09,78.12,77.88,77.92,180089.0,67.8693,67.8954,67.6868,67.7215,180089.0
2021-03-31 10:50:00,77.93,78.06,77.85,78.02,174204.0,67.7302,67.8432,67.6607,67.8084,174204.0
2021-03-31 11:00:00,78.02,78.05,77.77,77.78,199736.0,67.8084,67.8345,67.5912,67.5999,199736.0
2021-03-31 11:10:00,77.78,78.19,77.76,78.17,286662.0,67.5999,67.9562,67.5825,67.9388,286662.0
2021-03-31 11:20:00,78.19,78.25,77.92,77.92,98850.0,67.9562,68.0083,67.7215,67.7215,98850.0
2021-03-31 11:30:00,77.91,78.08,77.85,77.92,98546.0,67.7128,67.8606,67.6607,67.7215,98546.0
2021-03-31 11:40:00,77.92,78.1,77.9,78.08,95938.0,67.7215,67.878,67.7041,67.8606,95938.0
2021-03-31 11:50:00,78.07,78.09,77.86,77.86,81342.0,67.8519,67.8693,67.6694,67.6694,81342.0
2021-03-31 12:00:00,77.87,78.01,77.81,78.0,108862.0,67.6781,67.7998,67.6259,67.7911,108862.0
2021-03-31 12:10:00,78.0,78.1,77.94,77.96,81742.0,67.7911,67.878,67.7389,67.7563,81742.0
2021-03-31 12:20:00,77.97,78.11,77.95,78.06,89595.0,67.765,67.8867,67.7476,67.8432,89595.0
2021-03-31 12:30:00,78.06,78.08,77.93,77.95,68193.0,67.8432,67.8606,67.7302,67.7476,68193.0
2021-03-31 12:40:00,77.96,78.15,77.96,78.05,159151.0,67.7563,67.9214,67.7563,67.8345,159151.0
2021-03-31 12:50:00,78.05,78.26,77.98,78.26,196587.0,67.8345,68.017,67.7737,68.017,196587.0
2021-03-31 13:00:00,78.25,78.25,78.09,78.12,169033.0,68.0083,68.0083,67.8693,67.8954,169033.0
2021-03-31 13:10:00,78.14,78.16,78.06,78.09,156754.0,67.9127,67.9301,67.8432,67.8693,156754.0
2021-03-31 13:20:00,78.09,78.14,78.03,78.1,73288.0,67.8693,67.9127,67.8171,67.878,73288.0
2021-03-31 13:30:00,78.1,78.32,78.07,78.26,134318.0,67.878,68.0692,67.8519,68.017,134318.0
2021-03-31 13:40:00,78.27,78.32,78.07,78.15,118025.0,68.0257,68.0692,67.8519,67.9214,118025.0
2021-03-31 13:50:00,78.14,78.22,78.08,78.1,115991.0,67.9127,67.9823,67.8606,67.878,115991.0
2021-03-31 14:00:00,78.1,78.16,78.06,78.08,89953.0,67.878,67.9301,67.8432,67.8606,89953.0
2021-03-31 14:10:00,78.09,78.25,78.05,78.13,175744.0,67.8693,68.0083,67.8345,67.904,175744.0
2021-03-31 14:20:00,78.13,78.25,78.08,78.13,135062.0,67.904,68.0083,67.8606,67.904,135062.0
2021-03-31 14:30:00,78.14,78.33,78.14,78.28,100411.0,67.9127,68.0779,67.9127,68.0344,100411.0
2021-03-31 14:40:00,78.28,78.51,78.25,78.46,148193.0,68.0344,68.2343,68.0083,68.1909,148193.0
2021-03-31 14:50:00,78.46,78.49,78.25,78.25,126934.0,68.1909,68.2169,68.0083,68.0083,126934.0
2021-03-31 15:00:00,78.25,78.3,78.11,78.13,95955.0,68.0083,68.0518,67.8867,67.904,95955.0
2021-03-31 15:10:00,78.13,78.19,78.06,78.09,226002.0,67.904,67.9562,67.8432,67.8693,226002.0
2021-03-31 15:20:00,78.1,78.27,78.04,78.11,897639.0,67.878,68.0257,67.8258,67.8867,897639.0
2021-03-31 15:30:00,78.1,78.23,77.85,77.88,279824.0,67.878,67.991,67.6607,67.6868,279824.0
2021-03-31 15:40:00,77.88,77.99,77.8,77.92,359234.0,67.6868,67.7824,67.6172,67.7215,359234.0
2021-03-31 15:50:00,77.92,78.05,77.65,77.69,1185784.0,67.7215,67.8345,67.4869,67.5216,1185784.0
2021-04-01 09:30:00,77.88,78.19,77.68,77.87,679990.0,67.6868,67.9562,67.5129,67.6781,679990.0
2021-04-01 09:40:00,77.83,78.26,77.82,77.92,450436.0,67.6433,68.017,67.6346,67.7215,450436.0
2021-04-01 09:50:00,77.91,78.13,77.7,77.73,240551.0,67.7128,67.904,67.5303,67.5564,240551.0
2021-04-01 10:00:00,77.72,78.27,77.71,78.21,318701.0,67.5477,68.0257,67.539,67.9736,318701.0
2021-04-01 10:10:00,78.19,78.2,77.82,78.02,193398.0,67.9562,67.9649,67.6346,67.8084,193398.0
2021-04-01 10:20:00,78.02,78.04,77.7,77.9,178822.0,67.8084,67.8258,67.5303,67.7041,178822.0
2021-04-01 10:30:00,77.89,78.03,77.79,78.0,148854.0,67.6955,67.8171,67.6085,67.7911,148854.0
2021-04-01 10:40:00,77.99,77.99,77.8,77.84,148639.0,67.7824,67.7824,67.6172,67.652,148639.0
2021-04-01 10:50:00,77.84,78.06,77.82,78.04,145666.0,67.652,67.8432,67.6346,67.8258,145666.0
2021-04-01 11:00:00,78.04,78.15,77.88,77.89,194872.0,67.8258,67.9214,67.6868,67.6955,194872.0
2021-04-01 11:10:00,77.88,78.14,77.75,78.14,283879.0,67.6868,67.9127,67.5738,67.9127,283879.0
2021-04-01 11:20:00,78.14,78.14,77.94,77.99,188798.0,67.9127,67.9127,67.7389,67.7824,188798.0
2021-04-01 11:30:00,77.98,78.2,77.92,78.07,285482.0,67.7737,67.9649,67.7215,67.8519,285482.0
2021-04-01 11:40:00,78.08,78.28,78.06,78.13,251132.0,67.8606,68.0344,67.8432,67.904,251132.0
2021-04-01 11:50:00,78.14,78.15,77.98,77.99,145745.0,67.9127,67.9214,67.7737,67.7824,145745.0
2021-04-01 12:00:00,78.0,78.22,77.98,78.15,319154.0,67.7911,67.9823,67.7737,67.9214,319154.0
2021-04-01 12:10:00,78.14,78.23,77.99,78.0,385426.0,67.9127,67.991,67.7824,67.7911,385426.0
2021-04-01 12:20:00,78.0,78.14,77.96,78.05,240521.0,67.7911,67.9127,67.7563,67.8345,240521.0
2021-04-01 12:30:00,78.05,78.17,78.02,78.16,203328.0,67.8345,67.9388,67.8084,67.9301,203328.0
2021-04-01 12:40:00,78.16,78.27,78.02,78.05,148255.0,67.9301,68.0257,67.8084,67.8345,148255.0
2021-04-01 12:50:00,78.05,78.08,77.82,77.84,157754.0,67.8345,67.8606,67.6346,67.652,157754.0
2021-04-01 13:00:00,77.84,77.85,77.68,77.77,228212.0,67.652,67.6607,67.5129,67.5912,228212.0
2021-04-01 13:10:00,77.77,77.8,77.52,77.54,193926.0,67.5912,67.6172,67.3739,67.3913,193926.0
2021-04-01 13:20:00,77.55,77.69,77.5,77.66,172105.0,67.4,67.5216,67.3565,67.4956,172105.0
2021-04-01 13:30:00,77.65,77.97,77.64,77.91,171230.0,67.4869,67.765,67.4782,67.7128,171230.0
2021-04-01 13:40:00,77.92,77.93,77.7,77.72,178481.0,67.7215,67.7302,67.5303,67.5477,178481.0
2021-04-01 13:50:00,77.73,77.88,77.72,77.78,199033.0,67.5564,67.6868,67.5477,67.5999,199033.0
2021-04-01 14:00:00,77.78,77.92,77.75,77.86,165698.0,67.5999,67.7215,67.5738,67.6694,165698.0
2021-04-01 14:10:00,77.85,78.05,77.83,78.05,119126.0,67.6607,67.8345,67.6433,67.8345,119126.0
2021-04-01 14:20:00,78.04,78.13,77.97,78.04,144868.0,67.8258,67.904,67.765,67.8258,144868.0
2021-04-01 14:30:00,78.04,78.07,77.97,78.03,213257.0,67.8258,67.8519,67.765,67.8171,213257.0
2021-04-01 14:40:00,78.03,78.08,77.95,78.05,197996.0,67.8171,67.8606,67.7476,67.8345,197996.0
2021-04-01 14:50:00,78.05,78.1,77.99,78.1,119333.0,67.8345,67.878,67.7824,67.878,119333.0
2021-04-01 15:00:00,78.09,78.13,77.98,78.02,209934.0,67.8693,67.904,67.7737,67.8084,209934.0
2021-04-01 15:10:00,78.02,78.04,77.88,77.88,241404.0,67.8084,67.8258,67.6868,67.6868,241404.0
2021-04-01 15:20:00,77.89,77.93,77.83,77.92,209864.0,67.6955,67.7302,67.6433,67.7215,209864.0
2021-04-01 15:30:00,77.92,77.93,77.69,77.76,239803.0,67.7215,67.7302,67.5216,67.5825,239803.0
2021-04-01 15:40:00,77.76,77.78,77.68,77.72,290778.0,67.5825,67.5999,67.5129,67.5477,290778.0
2021-04-01 15:50:00,77.73,78.28,77.72,78.22,1005843.0,67.5564,68.0344,67.5477,67.9823,1005843.0
2021-04-05 09:30:00,79.2,79.31,78.67,78.73,871073.0,68.834,68.9296,68.3734,68.4255,871073.0
2021-04-05 09:40:00,78.73,78.82,78.45,78.6,288465.0,68.4255,68.5037,68.1822,68.3125,288465.0
2021-04-05 09:50:00,78.58,78.66,78.41,78.44,197808.0,68.2951,68.3647,68.1474,68.1735,197808.0
2021-04-05 10:00:00,78.45,78.71,78.43,78.53,138490.0,68.1822,68.4081,68.1648,68.2517,138490.0
2021-04-05 10:10:00,78.51,78.64,78.31,78.61,196844.0,68.2343,68.3473,68.0605,68.3212,196844.0
2021-04-05 10:20:00,78.6,78.67,78.45,78.5,120987.0,68.3125,68.3734,68.1822,68.2256,120987.0
2021-04-05 10:30:00,78.5,78.65,78.45,78.48,107476.0,68.2256,68.356,68.1822,68.2082,107476.0
2021-04-05 10:40:00,78.49,78.78,78.47,78.67,125916.0,68.2169,68.469,68.1995,68.3734,125916.0
2021-04-05 10:50:00,78.69,78.78,78.56,78.6,139490.0,68.3907,68.469,68.2778,68.3125,139490.0
2021-04-05 11:00:00,78.61,78.61,78.44,78.58,93858.0,68.3212,68.3212,68.1735,68.2951,93858.0
2021-04-05 11:10:00,78.58,78.6,78.45,78.49,115218.0,68.2951,68.3125,68.1822,68.2169,115218.0
2021-04-05 11:20:00,78.48,78.52,78.41,78.51,116188.0,68.2082,68.243,68.1474,68.2343,116188.0
2021-04-05 11:30:00,78.5,78.51,78.37,78.44,158206.0,68.2256,68.2343,68.1126,68.1735,158206.0
2021-04-05 11:40:00,78.43,78.5,78.36,78.37,116768.0,68.1648,68.2256,68.1039,68.1126,116768.0
2021-04-05 11:50:00,78.37,78.48,78.26,78.41,140621.0,68.1126,68.2082,68.017,68.1474,140621.0
2021-04-05 12:00:00,78.38,78.45,78.31,78.45,80388.0,68.1213,68.1822,68.0605,68.1822,80388.0
2021-04-05 12:10:00,78.44,78.55,78.41,78.43,145931.0,68.1735,68.2691,68.1474,68.1648,145931.0
2021-04-05 12:20:00,78.43,78.56,78.38,78.55,125105.0,68.1648,68.2778,68.1213,68.2691,125105.0
2021-04-05 12:30:00,78.54,78.58,78.49,78.49,103207.0,68.2604,68.2951,68.2169,68.2169,103207.0
2021-04-05 12:40:00,78.5,78.56,78.5,78.5,71322.0,68.2256,68.2778,68.2256,68.2256,71322.0
2021-04-05 12:50:00,78.5,78.51,78.31,78.32,94052.0,68.2256,68.2343,68.0605,68.0692,94052.0
2021-04-05 13:00:00,78.32,78.47,78.3,78.4,97532.0,68.0692,68.1995,68.0518,68.1387,97532.0
2021-04-05 13:10:00,78.41,78.41,78.32,78.36,83094.0,68.1474,68.1474,68.0692,68.1039,83094.0
2021-04-05 13:20:00,78.36,78.4,78.23,78.27,137155.0,68.1039,68.1387,67.991,68.0257,137155.0
2021-04-05 13:30:00,78.27,78.44,78.23,78.36,161419.0,68.0257,68.1735,67.991,68.1039,161419.0
2021-04-05 13:40:00,78.36,78.48,78.29,78.46,128131.0,68.1039,68.2082,68.0431,68.1909,128131.0
2021-04-05 13:50:00,78.45,78.57,78.43,78.53,134646.0,68.1822,68.2865,68.1648,68.2517,134646.0
2021-04-05 14:00:00,78.53,78.53,78.35,78.35,133100.0,68.2517,68.2517,68.0952,68.0952,133100.0
2021-04-05 14:10:00,78.35,78.51,78.25,78.27,127079.0,68.0952,68.2343,68.0083,68.0257,127079.0
2021-04-05 14:20:00,78.28,78.31,78.22,78.24,101470.0,68.0344,68.0605,67.9823,67.9996,101470.0
2021-04-05 14:30:00,78.25,78.29,78.14,78.22,128788.0,68.0083,68.0431,67.9127,67.9823,128788.0
2021-04-05 14:40:00,78.21,78.25,78.15,78.22,131560.0,67.9736,68.0083,67.9214,67.9823,131560.0
2021-04-05 14:50:00,78.21,78.25,78.1,78.1,116747.0,67.9736,68.0083,67.878,67.878,116747.0
2021-04-05 15:00:00,78.09,78.21,78.09,78.2,164235.0,67.8693,67.9736,67.8693,67.9649,164235.0
2021-04-05 15:10:00,78.19,78.2,78.06,78.13,161303.0,67.9562,67.9649,67.8432,67.904,161303.0
2021-04-05 15:20:00,78.13,78.13,77.99,78.02,165498.0,67.904,67.904,67.7824,67.8084,165498.0
2021-04-05 15:30:00,78.02,78.02,77.88,77.94,300108.0,67.8084,67.8084,67.6868,67.7389,300108.0
2021-04-05 15:40:00,77.94,78.05,77.86,78.02,283703.0,67.7389,67.8345,67.6694,67.8084,283703.0
2021-04-05 15:50:00,78.01,78.02,77.83,77.99,1231526.0,67.7998,67.8084,67.6433,67.7824,1231526.0
2021-04-06 09:30:00,77.8,78.25,77.51,78.2,496294.0,67.6172,68.0083,67.3652,67.9649,496294.0
2021-04-06 09:40:00,78.18,78.78,78.17,78.64,410687.0,67.9475,68.469,67.9388,68.3473,410687.0
2021-04-06 09:50:00,78.63,78.92,78.46,78.58,383837.0,68.3386,68.5906,68.1909,68.2951,383837.0
2021-04-06 10:00:00,78.58,78.74,78.48,78.62,164805.0,68.2951,68.4342,68.2082,68.3299,164805.0
2021-04-06 10:10:00,78.62,78.79,78.52,78.78,144735.0,68.3299,68.4777,68.243,68.469,144735.0
2021-04-06 10:20:00,78.77,78.83,78.58,78.73,378388.0,68.4603,68.5124,68.2951,68.4255,378388.0
2021-04-06 10:30:00,78.7,78.9,78.67,78.85,150893.0,68.3994,68.5733,68.3734,68.5298,150893.0
2021-04-06 10:40:00,78.86,78.93,78.47,78.48,179375.0,68.5385,68.5993,68.1995,68.2082,179375.0
2021-04-06 10:50:00,78.48,78.58,78.38,78.55,112869.0,68.2082,68.2951,68.1213,68.2691,112869.0
2021-04-06 11:00:00,78.54,78.54,78.21,78.28,131306.0,68.2604,68.2604,67.9736,68.0344,131306.0
2021-04-06 11:10:00,78.28,78.3,78.2,78.29,166384.0,68.0344,68.0518,67.9649,68.0431,166384.0
2021-04-06 11:20:00,78.27,78.42,78.25,78.33,123841.0,68.0257,68.1561,68.0083,68.0779,123841.0
2021-04-06 11:30:00,78.32,78.43,78.29,78.32,117878.0,68.0692,68.1648,68.0431,68.0692,117878.0
2021-04-06 11:40:00,78.31,78.47,78.28,78.46,144825.0,68.0605,68.1995,68.0344,68.1909,144825.0
2021-04-06 11:50:00,78.48,78.56,78.4,78.53,172322.0,68.2082,68.2778,68.1387,68.2517,172322.0
2021-04-06 12:00:00,78.52,78.61,78.42,78.43,112947.0,68.243,68.3212,68.1561,68.1648,112947.0
2021-04-06 12:10:00,78.42,78.52,78.4,78.4,88913.0,68.1561,68.243,68.1387,68.1387,88913.0
2021-04-06 12:20:00,78.41,78.46,78.32,78.34,106465.0,68.1474,68.1909,68.0692,68.0866,106465.0
2021-04-06 12:30:00,78.35,78.37,78.22,78.32,94941.0,68.0952,68.1126,67.9823,68.0692,94941.0
2021-04-06 12:40:00,78.32,78.36,78.26,78.33,63645.0,68.0692,68.1039,68.017,68.0779,63645.0
2021-04-06 12:50:00,78.33,78.43,78.31,78.43,104233.0,68.0779,68.1648,68.0605,68.1648,104233.0
2021-04-06 13:00:00,78.42,78.65,78.37,78.53,131504.0,68.1561,68.356,68.1126,68.2517,131504.0
2021-04-06 13:10:00,78.52,78.57,78.43,78.45,106761.0,68.243,68.2865,68.1648,68.1822,106761.0
2021-04-06 13:20:00,78.45,78.5,78.4,78.42,81147.0,68.1822,68.2256,68.1387,68.1561,81147.0
2021-04-06 13:30:00,78.41,78.57,78.34,78.57,96479.0,68.1474,68.2865,68.0866,68.2865,96479.0
2021-04-06 13:40:00,78.57,78.82,78.52,78.81,128029.0,68.2865,68.5037,68.243,68.495,128029.0
2021-04-06 13:50:00,78.81,78.91,78.69,78.91,128743.0,68.495,68.582,68.3907,68.582,128743.0
2021-04-06 14:00:00,78.92,79.08,78.91,79.06,252575.0,68.5906,68.7297,68.582,68.7123,252575.0
2021-04-06 14:10:00,79.06,79.11,78.95,79.08,128512.0,68.7123,68.7558,68.6167,68.7297,128512.0
2021-04-06 14:20:00,79.08,79.09,78.91,78.96,114712.0,68.7297,68.7384,68.582,68.6254,114712.0
2021-04-06 14:30:00,78.96,79.03,78.8,78.8,102311.0,68.6254,68.6862,68.4864,68.4864,102311.0
2021-04-06 14:40:00,78.81,78.89,78.79,78.84,61368.0,68.495,68.5646,68.4777,68.5211,61368.0
2021-04-06 14:50:00,78.84,78.88,78.77,78.88,68019.0,68.5211,68.5559,68.4603,68.5559,68019.0
2021-04-06 15:00:00,78.89,78.89,78.74,78.79,105419.0,68.5646,68.5646,68.4342,68.4777,105419.0
2021-04-06 15:10:00,78.79,78.89,78.75,78.84,154616.0,68.4777,68.5646,68.4429,68.5211,154616.0
2021-04-06 15:20:00,78.84,78.85,78.65,78.7,133509.0,68.5211,68.5298,68.356,68.3994,133509.0
2021-04-06 15:30:00,78.7,78.9,78.7,78.77,181482.0,68.3994,68.5733,68.3994,68.4603,181482.0
2021-04-06 15:40:00,78.77,78.8,78.69,78.75,212280.0,68.4603,68.4864,68.3907,68.4429,212280.0
2021-04-06 15:50:00,78.74,79.09,78.72,79.09,771836.0,68.4342,68.7384,68.4168,68.7384,771836.0
2021-04-07 09:30:00,79.04,79.63,78.93,79.46,582794.0,68.6949,69.2077,68.5993,69.06,582794.0
2021-04-07 09:40:00,79.48,79.71,79.41,79.69,571799.0,69.0774,69.2772,69.0165,69.2599,571799.0
2021-04-07 09:50:00,79.69,79.72,79.24,79.37,299496.0,69.2599,69.2859,68.8688,68.9817,299496.0
2021-04-07 10:00:00,79.37,79.39,78.94,78.99,240820.0,68.9817,68.9991,68.608,68.6515,240820.0
2021-04-07 10:10:00,79.0,79.0,78.82,78.85,127494.0,68.6602,68.6602,68.5037,68.5298,127494.0
2021-04-07 10:20:00,78.83,78.98,78.82,78.91,146879.0,68.5124,68.6428,68.5037,68.582,146879.0
2021-04-07 10:30:00,78.92,79.15,78.9,79.11,175802.0,68.5906,68.7905,68.5733,68.7558,175802.0
2021-04-07 10:40:00,79.12,79.14,78.95,78.96,130483.0,68.7645,68.7819,68.6167,68.6254,130483.0
2021-04-07 10:50:00,78.95,79.01,78.87,78.92,78957.0,68.6167,68.6689,68.5472,68.5906,78957.0
2021-04-07 11:00:00,78.92,78.92,78.73,78.77,130689.0,68.5906,68.5906,68.4255,68.4603,130689.0
2021-04-07 11:10:00,78.78,78.82,78.74,78.76,122440.0,68.469,68.5037,68.4342,68.4516,122440.0
2021-04-07 11:20:00,78.76,78.86,78.66,78.84,144015.0,68.4516,68.5385,68.3647,68.5211,144015.0
2021-04-07 11:30:00,78.85,78.85,78.52,78.52,144794.0,68.5298,68.5298,68.243,68.243,144794.0
2021-04-07 11:40:00,78.53,78.62,78.51,78.58,120664.0,68.2517,68.3299,68.2343,68.2951,120664.0
2021-04-07 11:50:00,78.58,78.62,78.52,78.54,83040.0,68.2951,68.3299,68.243,68.2604,83040.0
2021-04-07 12:00:00,78.56,78.67,78.52,78.6,86938.0,68.2778,68.3734,68.243,68.3125,86938.0
2021-04-07 12:10:00,78.6,78.62,78.45,78.52,130580.0,68.3125,68.3299,68.1822,68.243,130580.0
2021-04-07 12:20:00,78.53,78.59,78.46,78.51,160068.0,68.2517,68.3038,68.1909,68.2343,160068.0
2021-04-07 12:30:00,78.49,78.6,78.49,78.59,130423.0,68.2169,68.3125,68.2169,68.3038,130423.0
2021-04-07 12:40:00,78.59,78.71,78.58,78.65,107897.0,68.3038,68.4081,68.2951,68.356,107897.0
2021-04-07 12:50:00,78.66,78.71,78.58,78.61,103957.0,68.3647,68.4081,68.2951,68.3212,103957.0
2021-04-07 13:00:00,78.61,78.89,78.6,78.88,143441.0,68.3212,68.5646,68.3125,68.5559,143441.0
2021-04-07 13:10:00,78.89,78.97,78.83,78.84,117541.0,68.5646,68.6341,68.5124,68.5211,117541.0
2021-04-07 13:20:00,78.84,78.93,78.83,78.9,64054.0,68.5211,68.5993,68.5124,68.5733,64054.0
2021-04-07 13:30:00,78.9,78.95,78.85,78.88,112746.0,68.5733,68.6167,68.5298,68.5559,112746.0
2021-04-07 13:40:00,78.88,78.93,78.85,78.9,86209.0,68.5559,68.5993,68.5298,68.5733,86209.0
2021-04-07 13:50:00,78.9,78.97,78.78,78.97,116003.0,68.5733,68.6341,68.469,68.6341,116003.0
2021-04-07 14:00:00,78.96,79.09,78.91,79.06,152190.0,68.6254,68.7384,68.582,68.7123,152190.0
2021-04-07 14:10:00,79.07,79.11,78.92,78.92,79995.0,68.721,68.7558,68.5906,68.5906,79995.0
2021-04-07 14:20:00,78.9,78.99,78.84,78.86,107728.0,68.5733,68.6515,68.5211,68.5385,107728.0
2021-04-07 14:30:00,78.87,78.9,78.83,78.87,71459.0,68.5472,68.5733,68.5124,68.5472,71459.0
2021-04-07 14:40:00,78.87,78.94,78.83,78.87,84453.0,68.5472,68.608,68.5124,68.5472,84453.0
2021-04-07 14:50:00,78.88,78.9,78.74,78.76,61357.0,68.5559,68.5733,68.4342,68.4516,61357.0
2021-04-07 15:00:00,78.76,78.82,78.73,78.77,102127.0,68.4516,68.5037,68.4255,68.4603,102127.0
2021-04-07 15:10:00,78.77,78.88,78.77,78.88,74281.0,68.4603,68.5559,68.4603,68.5559,74281.0
2021-04-07 15:20:00,78.88,78.95,78.74,78.75,191370.0,68.5559,68.6167,68.4342,68.4429,191370.0
2021-04-07 15:30:00,78.75,78.79,78.65,78.74,225133.0,68.4429,68.4777,68.356,68.4342,225133.0
2021-04-07 15:40:00,78.73,78.96,78.7,78.96,168740.0,68.4255,68.6254,68.3994,68.6254,168740.0
2021-04-07 15:50:00,78.98,79.06,78.89,79.03,394528.0,68.6428,68.7123,68.5646,68.6862,394528.0
2021-04-08 09:30:00,78.5,78.71,78.25,78.41,438640.0,68.2256,68.4081,68.0083,68.1474,438640.0
2021-04-08 09:40:00,78.4,78.47,78.16,78.45,188504.0,68.1387,68.1995,67.9301,68.1822,188504.0
2021-04-08 09:50:00,78.45,78.71,78.43,78.65,256415.0,68.1822,68.4081,68.1648,68.356,256415.0
2021-04-08 10:00:00,78.66,78.69,78.48,78.58,160246.0,68.3647,68.3907,68.2082,68.2951,160246.0
2021-04-08 10:10:00,78.59,78.78,78.51,78.74,127919.0,68.3038,68.469,68.2343,68.4342,127919.0
2021-04-08 10:20:00,78.75,78.75,78.55,78.65,172064.0,68.4429,68.4429,68.2691,68.356,172064.0
2021-04-08 10:30:00,78.65,78.77,78.55,78.73,101339.0,68.356,68.4603,68.2691,68.4255,101339.0
2021-04-08 10:40:00,78.74,79.02,78.72,78.94,171466.0,68.4342,68.6776,68.4168,68.608,171466.0
2021-04-08 10:50:00,78.93,79.06,78.92,78.97,106953.0,68.5993,68.7123,68.5906,68.6341,106953.0
2021-04-08 11:00:00,78.98,79.26,78.98,79.25,130280.0,68.6428,68.8861,68.6428,68.8775,130280.0
2021-04-08 11:10:00,79.25,79.31,79.17,79.2,158730.0,68.8775,68.9296,68.8079,68.834,158730.0
2021-04-08 11:20:00,79.2,79.3,79.12,79.29,155958.0,68.834,68.9209,68.7645,68.9122,155958.0
2021-04-08 11:30:00,79.29,79.48,79.26,79.44,141120.0,68.9122,69.0774,68.8861,69.0426,141120.0
2021-04-08 11:40:00,79.45,79.54,79.39,79.39,102637.0,69.0513,69.1295,68.9991,68.9991,102637.0
2021-04-08 11:50:00,79.4,79.51,79.36,79.51,80359.0,69.0078,69.1034,68.9731,69.1034,80359.0
2021-04-08 12:00:00,79.5,79.51,79.41,79.5,81257.0,69.0947,69.1034,69.0165,69.0947,81257.0
2021-04-08 12:10:00,79.49,79.59,79.48,79.58,80174.0,69.086,69.173,69.0774,69.1643,80174.0
2021-04-08 12:20:00,79.59,79.77,79.55,79.73,139269.0,69.173,69.3294,69.1382,69.2946,139269.0
2021-04-08 12:30:00,79.74,79.88,79.74,79.87,95662.0,69.3033,69.425,69.3033,69.4163,95662.0
2021-04-08 12:40:00,79.88,79.89,79.7,79.77,96180.0,69.425,69.4337,69.2686,69.3294,96180.0
2021-04-08 12:50:00,79.78,79.84,79.76,79.83,96358.0,69.3381,69.3902,69.3207,69.3815,96358.0
2021-04-08 13:00:00,79.83,80.06,79.83,80.04,182266.0,69.3815,69.5814,69.3815,69.5641,182266.0
2021-04-08 13:10:00,80.05,80.07,79.95,79.97,136752.0,69.5727,69.5901,69.4858,69.5032,136752.0
2021-04-08 13:20:00,79.96,79.97,79.87,79.89,101594.0,69.4945,69.5032,69.4163,69.4337,101594.0
2021-04-08 13:30:00,79.89,79.91,79.75,79.76,119748.0,69.4337,69.4511,69.312,69.3207,119748.0
2021-04-08 13:40:00,79.76,79.91,79.69,79.9,106291.0,69.3207,69.4511,69.2599,69.4424,106291.0
2021-04-08 13:50:00,79.9,79.94,79.84,79.94,108319.0,69.4424,69.4771,69.3902,69.4771,108319.0
2021-04-08 14:00:00,79.93,79.99,79.85,79.86,159159.0,69.4685,69.5206,69.3989,69.4076,159159.0
2021-04-08 14:10:00,79.86,79.87,79.79,79.81,107375.0,69.4076,69.4163,69.3468,69.3642,107375.0
2021-04-08 14:20:00,79.81,79.98,79.79,79.98,128001.0,69.3642,69.5119,69.3468,69.5119,128001.0
2021-04-08 14:30:00,79.98,80.02,79.97,79.99,145833.0,69.5119,69.5467,69.5032,69.5206,145833.0
2021-04-08 14:40:00,79.99,80.14,79.98,80.12,218049.0,69.5206,69.651,69.5119,69.6336,218049.0
2021-04-08 14:50:00,80.12,80.23,80.06,80.2,181778.0,69.6336,69.7292,69.5814,69.7031,181778.0
2021-04-08 15:00:00,80.2,80.34,80.2,80.31,288780.0,69.7031,69.8248,69.7031,69.7987,288780.0
2021-04-08 15:10:00,80.32,80.39,80.18,80.37,270519.0,69.8074,69.8682,69.6857,69.8509,270519.0
2021-04-08 15:20:00,80.37,80.49,80.32,80.36,267697.0,69.8509,69.9552,69.8074,69.8422,267697.0
2021-04-08 15:30:00,80.37,80.37,80.14,80.21,268656.0,69.8509,69.8509,69.651,69.7118,268656.0
2021-04-08 15:40:00,80.21,80.22,79.98,80.03,296862.0,69.7118,69.7205,69.5119,69.5554,296862.0
2021-04-08 15:50:00,80.03,80.21,80.01,80.2,762424.0,69.5554,69.7118,69.538,69.7031,762424.0
2021-04-09 09:30:00,80.48,80.65,80.03,80.43,456981.0,69.9465,70.0942,69.5554,69.903,456981.0
2021-04-09 09:40:00,80.41,80.43,79.88,80.1,269794.0,69.8856,69.903,69.425,69.6162,269794.0
2021-04-09 09:50:00,80.13,80.19,79.89,80.01,167392.0,69.6423,69.6944,69.4337,69.538,167392.0
2021-04-09 10:00:00,79.99,80.01,79.61,79.63,255747.0,69.5206,69.538,69.1903,69.2077,255747.0
2021-04-09 10:10:00,79.64,79.69,79.37,79.48,202780.0,69.2164,69.2599,68.9817,69.0774,202780.0
2021-04-09 10:20:00,79.48,79.65,79.47,79.61,122755.0,69.0774,69.2251,69.0687,69.1903,122755.0
2021-04-09 10:30:00,79.6,79.7,79.49,79.67,133365.0,69.1816,69.2686,69.086,69.2425,133365.0
2021-04-09 10:40:00,79.66,79.72,79.53,79.71,121560.0,69.2338,69.2859,69.1208,69.2772,121560.0
2021-04-09 10:50:00,79.72,79.85,79.69,79.81,127045.0,69.2859,69.3989,69.2599,69.3642,127045.0
2021-04-09 11:00:00,79.8,80.15,79.8,80.09,212192.0,69.3555,69.6597,69.3555,69.6075,212192.0
2021-04-09 11:10:00,80.1,80.18,80.02,80.07,160616.0,69.6162,69.6857,69.5467,69.5901,160616.0
2021-04-09 11:20:00,80.06,80.08,79.9,79.9,123520.0,69.5814,69.5988,69.4424,69.4424,123520.0
2021-04-09 11:30:00,79.88,79.99,79.87,79.91,91305.0,69.425,69.5206,69.4163,69.4511,91305.0
2021-04-09 11:40:00,79.91,79.98,79.76,79.96,285152.0,69.4511,69.5119,69.3207,69.4945,285152.0
2021-04-09 11:50:00,79.97,79.98,79.82,79.93,101483.0,69.5032,69.5119,69.3729,69.4685,101483.0
2021-04-09 12:00:00,79.94,80.06,79.92,79.98,151017.0,69.4771,69.5814,69.4598,69.5119,151017.0
2021-04-09 12:10:00,79.99,80.11,79.98,80.11,96226.0,69.5206,69.6249,69.5119,69.6249,96226.0
2021-04-09 12:20:00,80.1,80.19,80.09,80.14,155030.0,69.6162,69.6944,69.6075,69.651,155030.0
2021-04-09 12:30:00,80.14,80.23,80.08,80.2,110742.0,69.651,69.7292,69.5988,69.7031,110742.0
2021-04-09 12:40:00,80.2,80.27,80.14,80.17,103548.0,69.7031,69.764,69.651,69.677,103548.0
2021-04-09 12:50:00,80.18,80.33,80.17,80.24,230963.0,69.6857,69.8161,69.677,69.7379,230963.0
2021-04-09 13:00:00,80.25,80.27,80.2,80.26,157565.0,69.7466,69.764,69.7031,69.7553,157565.0
2021-04-09 13:10:00,80.26,80.26,80.05,80.07,145430.0,69.7553,69.7553,69.5727,69.5901,145430.0
2021-04-09 13:20:00,80.06,80.09,80.01,80.01,87772.0,69.5814,69.6075,69.538,69.538,87772.0
2021-04-09 13:30:00,80.02,80.11,80.01,80.11,104680.0,69.5467,69.6249,69.538,69.6249,104680.0
2021-04-09 13:40:00,80.11,80.22,80.06,80.19,142828.0,69.6249,69.7205,69.5814,69.6944,142828.0
2021-04-09 13:50:00,80.18,80.25,80.16,80.21,120389.0,69.6857,69.7466,69.6684,69.7118,120389.0
2021-04-09 14:00:00,80.21,80.22,80.05,80.08,101507.0,69.7118,69.7205,69.5727,69.5988,101507.0
2021-04-09 14:10:00,80.07,80.17,79.97,80.02,314363.0,69.5901,69.677,69.5032,69.5467,314363.0
2021-04-09 14:20:00,80.02,80.05,79.94,80.01,256855.0,69.5467,69.5727,69.4771,69.538,256855.0
2021-04-09 14:30:00,80.02,80.06,79.88,79.95,213500.0,69.5467,69.5814,69.425,69.4858,213500.0
2021-04-09 14:40:00,79.95,80.03,79.9,79.9,150845.0,69.4858,69.5554,69.4424,69.4424,150845.0
2021-04-09 14:50:00,79.91,79.97,79.84,79.92,183310.0,69.4511,69.5032,69.3902,69.4598,183310.0
2021-04-09 15:00:00,79.92,79.95,79.86,79.89,145464.0,69.4598,69.4858,69.4076,69.4337,145464.0
2021-04-09 15:10:00,79.89,79.93,79.81,79.92,198791.0,69.4337,69.4685,69.3642,69.4598,198791.0
2021-04-09 15:20:00,79.92,80.17,79.92,80.17,193412.0,69.4598,69.677,69.4598,69.677,193412.0
2021-04-09 15:30:00,80.18,80.3,80.16,80.26,475343.0,69.6857,69.79,69.6684,69.7553,475343.0
2021-04-09 15:40:00,80.26,80.43,80.24,80.42,265924.0,69.7553,69.903,69.7379,69.8943,265924.0
2021-04-09 15:50:00,80.42,80.73,80.42,80.72,1280391.0,69.8943,70.1637,69.8943,70.1551,1280391.0
2021-04-12 09:30:00,80.95,81.07,80.72,80.76,439883.0,70.355,70.4592,70.1551,70.1898,439883.0
2021-04-12 09:40:00,80.76,80.9,80.47,80.48,194230.0,70.1898,70.3115,69.9378,69.9465,194230.0
2021-04-12 09:50:00,80.47,80.49,80.1,80.29,214056.0,69.9378,69.9552,69.6162,69.7813,214056.0
2021-04-12 10:00:00,80.28,80.61,80.26,80.61,195479.0,69.7726,70.0595,69.7553,70.0595,195479.0
2021-04-12 10:10:00,80.61,80.61,80.29,80.54,144094.0,70.0595,70.0595,69.7813,69.9986,144094.0
2021-04-12 10:20:00,80.54,80.67,80.45,80.48,109083.0,69.9986,70.1116,69.9204,69.9465,109083.0
2021-04-12 10:30:00,80.49,80.53,80.31,80.34,110046.0,69.9552,69.9899,69.7987,69.8248,110046.0
2021-04-12 10:40:00,80.34,80.35,80.09,80.16,208838.0,69.8248,69.8335,69.6075,69.6684,208838.0
2021-04-12 10:50:00,80.17,80.33,80.16,80.33,143560.0,69.677,69.8161,69.6684,69.8161,143560.0
2021-04-12 11:00:00,80.33,80.53,80.15,80.16,164815.0,69.8161,69.9899,69.6597,69.6684,164815.0
2021-04-12 11:10:00,80.16,80.35,80.14,80.34,68981.0,69.6684,69.8335,69.651,69.8248,68981.0
2021-04-12 11:20:00,80.34,80.42,80.24,80.3,232699.0,69.8248,69.8943,69.7379,69.79,232699.0
2021-04-12 11:30:00,80.29,80.36,80.18,80.26,84095.0,69.7813,69.8422,69.6857,69.7553,84095.0
2021-04-12 11:40:00,80.26,80.41,80.25,80.41,88952.0,69.7553,69.8856,69.7466,69.8856,88952.0
2021-04-12 11:50:00,80.43,80.51,80.36,80.46,115295.0,69.903,69.9725,69.8422,69.9291,115295.0
2021-04-12 12:00:00,80.45,80.49,80.34,80.34,67287.0,69.9204,69.9552,69.8248,69.8248,67287.0
2021-04-12 12:10:00,80.35,80.42,80.19,80.19,194027.0,69.8335,69.8943,69.6944,69.6944,194027.0
2021-04-12 12:20:00,80.2,80.23,80.07,80.1,117214.0,69.7031,69.7292,69.5901,69.6162,117214.0
2021-04-12 12:30:00,80.09,80.19,80.09,80.16,155704.0,69.6075,69.6944,69.6075,69.6684,155704.0
2021-04-12 12:40:00,80.16,80.24,80.12,80.2,218906.0,69.6684,69.7379,69.6336,69.7031,218906.0
2021-04-12 12:50:00,80.19,80.2,79.96,80.01,317684.0,69.6944,69.7031,69.4945,69.538,317684.0
2021-04-12 13:00:00,80.02,80.02,79.83,79.85,167638.0,69.5467,69.5467,69.3815,69.3989,167638.0
2021-04-12 13:10:00,79.86,79.87,79.75,79.85,149150.0,69.4076,69.4163,69.312,69.3989,149150.0
2021-04-12 13:20:00,79.86,79.89,79.71,79.73,101115.0,69.4076,69.4337,69.2772,69.2946,101115.0
2021-04-12 13:30:00,79.73,79.83,79.71,79.75,86318.0,69.2946,69.3815,69.2772,69.312,86318.0
2021-04-12 13:40:00,79.74,79.84,79.73,79.77,70738.0,69.3033,69.3902,69.2946,69.3294,70738.0
2021-04-12 13:50:00,79.76,79.79,79.57,79.62,133677.0,69.3207,69.3468,69.1556,69.199,133677.0
2021-04-12 14:00:00,79.63,79.75,79.54,79.54,176199.0,69.2077,69.312,69.1295,69.1295,176199.0
2021-04-12 14:10:00,79.54,79.61,79.52,79.59,115316.0,69.1295,69.1903,69.1121,69.173,115316.0
2021-04-12 14:20:00,79.6,79.67,79.57,79.65,100060.0,69.1816,69.2425,69.1556,69.2251,100060.0
2021-04-12 14:30:00,79.66,79.76,79.61,79.74,122273.0,69.2338,69.3207,69.1903,69.3033,122273.0
2021-04-12 14:40:00,79.75,79.85,79.7,79.73,272467.0,69.312,69.3989,69.2686,69.2946,272467.0
2021-04-12 14:50:00,79.73,79.74,79.61,79.69,98950.0,69.2946,69.3033,69.1903,69.2599,98950.0
2021-04-12 15:00:00,79.69,79.72,79.66,79.69,87178.0,69.2599,69.2859,69.2338,69.2599,87178.0
2021-04-12 15:10:00,79.69,79.74,79.67,79.73,120213.0,69.2599,69.3033,69.2425,69.2946,120213.0
2021-04-12 15:20:00,79.73,79.94,79.73,79.94,169823.0,69.2946,69.4771,69.2946,69.4771,169823.0
2021-04-12 15:30:00,79.95,80.11,79.94,80.08,228502.0,69.4858,69.6249,69.4771,69.5988,228502.0
2021-04-12 15:40:00,80.08,80.15,80.02,80.1,240663.0,69.5988,69.6597,69.5467,69.6162,240663.0
2021-04-12 15:50:00,80.09,80.3,80.05,80.18,716352.0,69.6075,69.79,69.5727,69.6857,716352.0
2021-04-13 09:30:00,79.9,80.03,79.45,79.48,547387.0,69.4424,69.5554,69.0513,69.0774,547387.0
2021-04-13 09:40:00,79.47,79.47,79.18,79.23,260074.0,69.0687,69.0687,68.8166,68.8601,260074.0
2021-04-13 09:50:00,79.23,79.26,78.96,79.07,160477.0,68.8601,68.8861,68.6254,68.721,160477.0
2021-04-13 10:00:00,79.09,79.48,79.09,79.4,153801.0,68.7384,69.0774,68.7384,69.0078,153801.0
2021-04-13 10:10:00,79.41,79.61,79.31,79.58,120569.0,69.0165,69.1903,68.9296,69.1643,120569.0
2021-04-13 10:20:00,79.59,79.85,79.58,79.85,117590.0,69.173,69.3989,69.1643,69.3989,117590.0
2021-04-13 10:30:00,79.85,79.98,79.8,79.84,110268.0,69.3989,69.5119,69.3555,69.3902,110268.0
2021-04-13 10:40:00,79.83,79.99,79.82,79.95,120758.0,69.3815,69.5206,69.3729,69.4858,120758.0
2021-04-13 10:50:00,79.95,79.98,79.78,79.86,151476.0,69.4858,69.5119,69.3381,69.4076,151476.0
2021-04-13 11:00:00,79.87,79.97,79.82,79.84,64551.0,69.4163,69.5032,69.3729,69.3902,64551.0
2021-04-13 11:10:00,79.84,79.94,79.76,79.81,125514.0,69.3902,69.4771,69.3207,69.3642,125514.0
2021-04-13 11:20:00,79.81,79.84,79.7,79.71,67896.0,69.3642,69.3902,69.2686,69.2772,67896.0
2021-04-13 11:30:00,79.73,79.83,79.73,79.78,75309.0,69.2946,69.3815,69.2946,69.3381,75309.0
2021-04-13 11:40:00,79.78,79.91,79.73,79.89,93287.0,69.3381,69.4511,69.2946,69.4337,93287.0
2021-04-13 11:50:00,79.9,79.92,79.84,79.88,43450.0,69.4424,69.4598,69.3902,69.425,43450.0
2021-04-13 12:00:00,79.87,79.92,79.77,79.78,42859.0,69.4163,69.4598,69.3294,69.3381,42859.0
2021-04-13 12:10:00,79.78,79.8,79.67,79.73,51948.0,69.3381,69.3555,69.2425,69.2946,51948.0
2021-04-13 12:20:00,79.73,79.75,79.69,79.71,60709.0,69.2946,69.312,69.2599,69.2772,60709.0
2021-04-13 12:30:00,79.72,79.73,79.56,79.57,105494.0,69.2859,69.2946,69.1469,69.1556,105494.0
2021-04-13 12:40:00,79.56,79.62,79.54,79.58,55186.0,69.1469,69.199,69.1295,69.1643,55186.0
2021-04-13 12:50:00,79.58,79.65,79.57,79.6,82071.0,69.1643,69.2251,69.1556,69.1816,82071.0
2021-04-13 13:00:00,79.59,79.64,79.52,79.61,100908.0,69.173,69.2164,69.1121,69.1903,100908.0
2021-04-13 13:10:00,79.62,79.69,79.59,79.59,62270.0,69.199,69.2599,69.173,69.173,62270.0
2021-04-13 13:20:00,79.6,79.62,79.52,79.6,43255.0,69.1816,69.199,69.1121,69.1816,43255.0
2021-04-13 13:30:00,79.59,79.74,79.57,79.74,70678.0,69.173,69.3033,69.1556,69.3033,70678.0
2021-04-13 13:40:00,79.74,79.77,79.67,79.74,75849.0,69.3033,69.3294,69.2425,69.3033,75849.0
2021-04-13 13:50:00,79.73,79.79,79.73,79.79,45402.0,69.2946,69.3468,69.2946,69.3468,45402.0
2021-04-13 14:00:00,79.78,79.91,79.77,79.83,72987.0,69.3381,69.4511,69.3294,69.3815,72987.0
2021-04-13 14:10:00,79.84,80.0,79.83,80.0,67753.0,69.3902,69.5293,69.3815,69.5293,67753.0
2021-04-13 14:20:00,80.0,80.02,79.88,79.89,99120.0,69.5293,69.5467,69.425,69.4337,99120.0
2021-04-13 14:30:00,79.9,79.95,79.79,79.83,66158.0,69.4424,69.4858,69.3468,69.3815,66158.0
2021-04-13 14:40:00,79.83,79.87,79.77,79.8,52995.0,69.3815,69.4163,69.3294,69.3555,52995.0
2021-04-13 14:50:00,79.8,79.9,79.79,79.86,54110.0,69.3555,69.4424,69.3468,69.4076,54110.0
2021-04-13 15:00:00,79.87,80.0,79.87,79.98,69579.0,69.4163,69.5293,69.4163,69.5119,69579.0
2021-04-13 15:10:00,79.98,79.99,79.81,79.87,94393.0,69.5119,69.5206,69.3642,69.4163,94393.0
2021-04-13 15:20:00,79.87,79.93,79.84,79.85,124472.0,69.4163,69.4685,69.3902,69.3989,124472.0
2021-04-13 15:30:00,79.85,79.87,79.68,79.69,152375.0,69.3989,69.4163,69.2512,69.2599,152375.0
2021-04-13 15:40:00,79.7,79.75,79.64,79.7,158718.0,69.2686,69.312,69.2164,69.2686,158718.0
2021-04-13 15:50:00,79.69,79.73,79.49,79.52,722779.0,69.2599,69.2946,69.086,69.1121,722779.0
2021-04-14 09:30:00,79.61,80.75,79.3,80.71,503936.0,69.1903,70.1811,68.9209,70.1464,503936.0
2021-04-14 09:40:00,80.71,81.13,80.52,80.89,512517.0,70.1464,70.5114,69.9812,70.3028,512517.0
2021-04-14 09:50:00,80.88,81.42,80.84,81.31,369835.0,70.2941,70.7634,70.2593,70.6678,369835.0
2021-04-14 10:00:00,81.34,81.71,81.32,81.67,275272.0,70.6939,71.0155,70.6765,70.9807,275272.0
2021-04-14 10:10:00,81.67,81.76,81.4,81.56,275536.0,70.9807,71.0589,70.7461,70.8851,275536.0
2021-04-14 10:20:00,81.58,81.58,81.11,81.2,188589.0,70.9025,70.9025,70.494,70.5722,188589.0
2021-04-14 10:30:00,81.23,81.37,81.16,81.28,145642.0,70.5983,70.72,70.5375,70.6418,145642.0
2021-04-14 10:40:00,81.27,81.67,81.26,81.66,195887.0,70.6331,70.9807,70.6244,70.972,195887.0
2021-04-14 10:50:00,81.66,81.93,81.63,81.84,291200.0,70.972,71.2067,70.946,71.1285,291200.0
2021-04-14 11:00:00,81.84,81.92,81.68,81.91,282225.0,71.1285,71.198,70.9894,71.1893,282225.0
2021-04-14 11:10:00,81.91,82.05,81.87,81.94,182015.0,71.1893,71.311,71.1545,71.2154,182015.0
2021-04-14 11:20:00,81.95,81.96,81.78,81.81,200023.0,71.2241,71.2328,71.0763,71.1024,200023.0
2021-04-14 11:30:00,81.81,81.94,81.72,81.76,232066.0,71.1024,71.2154,71.0242,71.0589,232066.0
2021-04-14 11:40:00,81.74,81.98,81.74,81.98,129381.0,71.0416,71.2501,71.0416,71.2501,129381.0
2021-04-14 11:50:00,81.98,82.04,81.93,82.01,128084.0,71.2501,71.3023,71.2067,71.2762,128084.0
2021-04-14 12:00:00,82.02,82.03,81.68,81.75,86050.0,71.2849,71.2936,70.9894,71.0502,86050.0
2021-04-14 12:10:00,81.75,81.8,81.63,81.76,91268.0,71.0502,71.0937,70.946,71.0589,91268.0
2021-04-14 12:20:00,81.76,81.78,81.69,81.72,76658.0,71.0589,71.0763,70.9981,71.0242,76658.0
2021-04-14 12:30:00,81.73,81.83,81.69,81.71,98934.0,71.0329,71.1198,70.9981,71.0155,98934.0
2021-04-14 12:40:00,81.71,81.82,81.69,81.75,147757.0,71.0155,71.1111,70.9981,71.0502,147757.0
2021-04-14 12:50:00,81.75,81.79,81.66,81.68,117527.0,71.0502,71.085,70.972,70.9894,117527.0
2021-04-14 13:00:00,81.68,81.72,81.47,81.58,67256.0,70.9894,71.0242,70.8069,70.9025,67256.0
2021-04-14 13:10:00,81.58,81.65,81.54,81.64,92247.0,70.9025,70.9633,70.8677,70.9546,92247.0
2021-04-14 13:20:00,81.64,81.73,81.48,81.5,207886.0,70.9546,71.0329,70.8156,70.833,207886.0
2021-04-14 13:30:00,81.5,81.63,81.48,81.53,86789.0,70.833,70.946,70.8156,70.859,86789.0
2021-04-14 13:40:00,81.52,81.85,81.5,81.83,138382.0,70.8503,71.1372,70.833,71.1198,138382.0
2021-04-14 13:50:00,81.83,81.97,81.54,81.6,262881.0,71.1198,71.2415,70.8677,70.9199,262881.0
2021-04-14 14:00:00,81.59,81.63,81.31,81.38,180130.0,70.9112,70.946,70.6678,70.7287,180130.0
2021-04-14 14:10:00,81.38,81.54,81.34,81.46,147894.0,70.7287,70.8677,70.6939,70.7982,147894.0
2021-04-14 14:20:00,81.46,81.6,81.44,81.55,107168.0,70.7982,70.9199,70.7808,70.8764,107168.0
2021-04-14 14:30:00,81.55,81.55,81.32,81.46,96408.0,70.8764,70.8764,70.6765,70.7982,96408.0
2021-04-14 14:40:00,81.46,81.56,81.44,81.47,145904.0,70.7982,70.8851,70.7808,70.8069,145904.0
2021-04-14 14:50:00,81.47,81.52,81.34,81.38,190117.0,70.8069,70.8503,70.6939,70.7287,190117.0
2021-04-14 15:00:00,81.38,81.38,81.2,81.29,220399.0,70.7287,70.7287,70.5722,70.6505,220399.0
2021-04-14 15:10:00,81.29,81.3,81.13,81.26,125106.0,70.6505,70.6591,70.5114,70.6244,125106.0
2021-04-14 15:20:00,81.26,81.27,81.12,81.2,131769.0,70.6244,70.6331,70.5027,70.5722,131769.0
2021-04-14 15:30:00,81.2,81.22,80.88,81.05,336425.0,70.5722,70.5896,70.2941,70.4419,336425.0
2021-04-14 15:40:00,81.04,81.06,80.81,80.91,185296.0,70.4332,70.4506,70.2333,70.3202,185296.0
2021-04-14 15:50:00,80.91,80.96,80.71,80.82,768598.0,70.3202,70.3636,70.1464,70.242,768598.0
2021-04-15 09:30:00,81.39,81.41,80.42,80.43,562850.0,70.7374,70.7547,69.8943,69.903,562850.0
2021-04-15 09:40:00,80.42,80.42,80.11,80.22,234648.0,69.8943,69.8943,69.6249,69.7205,234648.0
2021-04-15 09:50:00,80.23,80.34,79.91,80.3,257131.0,69.7292,69.8248,69.4511,69.79,257131.0
2021-04-15 10:00:00,80.3,80.32,79.89,79.92,155677.0,69.79,69.8074,69.4337,69.4598,155677.0
2021-04-15 10:10:00,79.92,80.09,79.85,79.96,163742.0,69.4598,69.6075,69.3989,69.4945,163742.0
2021-04-15 10:20:00,79.96,80.14,79.87,79.97,241286.0,69.4945,69.651,69.4163,69.5032,241286.0
2021-04-15 10:30:00,79.97,80.27,79.95,80.15,278555.0,69.5032,69.764,69.4858,69.6597,278555.0
2021-04-15 10:40:00,80.14,80.62,80.1,80.57,155369.0,69.651,70.0681,69.6162,70.0247,155369.0
2021-04-15 10:50:00,80.58,80.6,80.21,80.33,136704.0,70.0334,70.0508,69.7118,69.8161,136704.0
2021-04-15 11:00:00,80.34,80.43,80.17,80.3,124421.0,69.8248,69.903,69.677,69.79,124421.0
2021-04-15 11:10:00,80.29,80.3,80.11,80.2,93818.0,69.7813,69.79,69.6249,69.7031,93818.0
2021-04-15 11:20:00,80.19,80.3,80.06,80.08,147042.0,69.6944,69.79,69.5814,69.5988,147042.0
2021-04-15 11:30:00,80.09,80.28,80.01,80.27,116249.0,69.6075,69.7726,69.538,69.764,116249.0
2021-04-15 11:40:00,80.26,80.47,80.24,80.4,102768.0,69.7553,69.9378,69.7379,69.8769,102768.0
2021-04-15 11:50:00,80.4,80.59,80.4,80.59,158164.0,69.8769,70.0421,69.8769,70.0421,158164.0
2021-04-15 12:00:00,80.58,80.82,80.55,80.76,200683.0,70.0334,70.242,70.0073,70.1898,200683.0
2021-04-15 12:10:00,80.75,80.76,80.63,80.67,119402.0,70.1811,70.1898,70.0768,70.1116,119402.0
2021-04-15 12:20:00,80.68,80.82,80.67,80.76,79280.0,70.1203,70.242,70.1116,70.1898,79280.0
2021-04-15 12:30:00,80.77,80.86,80.75,80.82,94408.0,70.1985,70.2767,70.1811,70.242,94408.0
2021-04-15 12:40:00,80.81,80.82,80.53,80.58,81422.0,70.2333,70.242,69.9899,70.0334,81422.0
2021-04-15 12:50:00,80.58,80.61,80.46,80.47,111404.0,70.0334,70.0595,69.9291,69.9378,111404.0
2021-04-15 13:00:00,80.48,80.55,80.31,80.36,114208.0,69.9465,70.0073,69.7987,69.8422,114208.0
2021-04-15 13:10:00,80.35,80.38,80.2,80.23,94953.0,69.8335,69.8596,69.7031,69.7292,94953.0
2021-04-15 13:20:00,80.23,80.29,80.17,80.23,111976.0,69.7292,69.7813,69.677,69.7292,111976.0
2021-04-15 13:30:00,80.23,80.6,80.2,80.56,94156.0,69.7292,70.0508,69.7031,70.016,94156.0
2021-04-15 13:40:00,80.57,80.65,80.53,80.64,64011.0,70.0247,70.0942,69.9899,70.0855,64011.0
2021-04-15 13:50:00,80.63,80.72,80.54,80.68,101472.0,70.0768,70.1551,69.9986,70.1203,101472.0
2021-04-15 14:00:00,80.68,80.83,80.67,80.7,72223.0,70.1203,70.2507,70.1116,70.1377,72223.0
2021-04-15 14:10:00,80.7,80.76,80.64,80.7,110822.0,70.1377,70.1898,70.0855,70.1377,110822.0
2021-04-15 14:20:00,80.7,80.74,80.59,80.65,75906.0,70.1377,70.1724,70.0421,70.0942,75906.0
2021-04-15 14:30:00,80.66,80.86,80.64,80.85,73408.0,70.1029,70.2767,70.0855,70.268,73408.0
2021-04-15 14:40:00,80.84,80.95,80.8,80.85,193448.0,70.2593,70.355,70.2246,70.268,193448.0
2021-04-15 14:50:00,80.86,80.87,80.78,80.8,92974.0,70.2767,70.2854,70.2072,70.2246,92974.0
2021-04-15 15:00:00,80.79,81.0,80.78,80.98,142491.0,70.2159,70.3984,70.2072,70.381,142491.0
2021-04-15 15:10:00,80.98,81.01,80.83,80.89,161747.0,70.381,70.4071,70.2507,70.3028,161747.0
2021-04-15 15:20:00,80.89,80.89,80.67,80.67,156932.0,70.3028,70.3028,70.1116,70.1116,156932.0
2021-04-15 15:30:00,80.67,80.76,80.65,80.76,149450.0,70.1116,70.1898,70.0942,70.1898,149450.0
2021-04-15 15:40:00,80.76,81.12,80.75,80.95,436174.0,70.1898,70.5027,70.1811,70.355,436174.0
2021-04-15 15:50:00,80.96,81.0,80.82,80.89,1020396.0,70.3636,70.3984,70.242,70.3028,1020396.0
2021-04-16 09:30:00,81.0,81.68,80.63,80.67,1846939.0,70.3984,70.9894,70.0768,70.1116,1846939.0
2021-04-16 09:40:00,80.68,80.89,80.15,80.19,916903.0,70.1203,70.3028,69.6597,69.6944,916903.0
2021-04-16 09:50:00,80.19,80.37,79.72,80.32,658613.0,69.6944,69.8509,69.2859,69.8074,658613.0
2021-04-16 10:00:00,80.34,80.57,80.03,80.37,318710.0,69.8248,70.0247,69.5554,69.8509,318710.0
2021-04-16 10:10:00,80.39,80.39,80.06,80.25,274885.0,69.8682,69.8682,69.5814,69.7466,274885.0
2021-04-16 10:20:00,80.24,80.61,80.16,80.55,336066.0,69.7379,70.0595,69.6684,70.0073,336066.0
2021-04-16 10:30:00,80.55,80.7,80.31,80.67,353682.0,70.0073,70.1377,69.7987,70.1116,353682.0
2021-04-16 10:40:00,80.7,80.71,80.21,80.3,348574.0,70.1377,70.1464,69.7118,69.79,348574.0
2021-04-16 10:50:00,80.31,80.33,80.05,80.1,221942.0,69.7987,69.8161,69.5727,69.6162,221942.0
2021-04-16 11:00:00,80.09,80.4,80.09,80.16,356836.0,69.6075,69.8769,69.6075,69.6684,356836.0
2021-04-16 11:10:00,80.14,80.15,79.9,79.95,280975.0,69.651,69.6597,69.4424,69.4858,280975.0
2021-04-16 11:20:00,79.97,80.04,79.7,79.79,485828.0,69.5032,69.5641,69.2686,69.3468,485828.0
2021-04-16 11:30:00,79.8,79.83,79.48,79.52,363341.0,69.3555,69.3815,69.0774,69.1121,363341.0
2021-04-16 11:40:00,79.52,79.54,78.28,78.86,1484609.0,69.1121,69.1295,68.0344,68.5385,1484609.0
2021-04-16 11:50:00,78.86,78.87,78.04,78.08,1058051.0,68.5385,68.5472,67.8258,67.8606,1058051.0
2021-04-16 12:00:00,78.1,78.8,78.1,78.34,655261.0,67.878,68.4864,67.878,68.0866,655261.0
2021-04-16 12:10:00,78.36,78.73,78.25,78.51,329479.0,68.1039,68.4255,68.0083,68.2343,329479.0
2021-04-16 12:20:00,78.53,78.54,78.2,78.22,415944.0,68.2517,68.2604,67.9649,67.9823,415944.0
2021-04-16 12:30:00,78.22,78.27,77.94,77.98,460303.0,67.9823,68.0257,67.7389,67.7737,460303.0
2021-04-16 12:40:00,77.98,78.48,77.95,78.46,253406.0,67.7737,68.2082,67.7476,68.1909,253406.0
2021-04-16 12:50:00,78.45,78.45,78.1,78.14,241289.0,68.1822,68.1822,67.878,67.9127,241289.0
2021-04-16 13:00:00,78.14,78.36,78.12,78.23,311047.0,67.9127,68.1039,67.8954,67.991,311047.0
2021-04-16 13:10:00,78.23,78.3,78.09,78.23,294942.0,67.991,68.0518,67.8693,67.991,294942.0
2021-04-16 13:20:00,78.23,78.45,78.16,78.36,521401.0,67.991,68.1822,67.9301,68.1039,521401.0
2021-04-16 13:30:00,78.36,78.4,78.03,78.09,335972.0,68.1039,68.1387,67.8171,67.8693,335972.0
2021-04-16 13:40:00,78.09,78.2,78.06,78.09,422949.0,67.8693,67.9649,67.8432,67.8693,422949.0
2021-04-16 13:50:00,78.09,78.1,78.02,78.05,298892.0,67.8693,67.878,67.8084,67.8345,298892.0
2021-04-16 14:00:00,78.05,78.05,77.77,77.78,673433.0,67.8345,67.8345,67.5912,67.5999,673433.0
2021-04-16 14:10:00,77.79,77.88,77.76,77.86,320077.0,67.6085,67.6868,67.5825,67.6694,320077.0
2021-04-16 14:20:00,77.87,78.15,77.8,78.0,379448.0,67.6781,67.9214,67.6172,67.7911,379448.0
2021-04-16 14:30:00,78.0,78.27,77.99,78.16,620021.0,67.7911,68.0257,67.7824,67.9301,620021.0
2021-04-16 14:40:00,78.16,78.68,78.12,78.61,933376.0,67.9301,68.3821,67.8954,68.3212,933376.0
2021-04-16 14:50:00,78.61,78.63,78.25,78.29,314836.0,68.3212,68.3386,68.0083,68.0431,314836.0
2021-04-16 15:00:00,78.29,78.41,78.17,78.38,385192.0,68.0431,68.1474,67.9388,68.1213,385192.0
2021-04-16 15:10:00,78.37,78.62,78.34,78.51,466035.0,68.1126,68.3299,68.0866,68.2343,466035.0
2021-04-16 15:20:00,78.52,78.54,78.25,78.36,587805.0,68.243,68.2604,68.0083,68.1039,587805.0
2021-04-16 15:30:00,78.36,78.59,78.36,78.55,696032.0,68.1039,68.3038,68.1039,68.2691,696032.0
2021-04-16 15:40:00,78.54,78.63,78.37,78.62,999130.0,68.2604,68.3386,68.1126,68.3299,999130.0
2021-04-16 15:50:00,78.62,78.71,78.53,78.62,1885970.0,68.3299,68.4081,68.2517,68.3299,1885970.0
2021-04-19 09:30:00,78.3,78.93,78.11,78.93,1020596.0,68.0518,68.5993,67.8867,68.5993,1020596.0
2021-04-19 09:40:00,78.9,79.7,78.8,79.67,461491.0,68.5733,69.2686,68.4864,69.2425,461491.0
2021-04-19 09:50:00,79.68,79.68,79.26,79.33,286627.0,69.2512,69.2512,68.8861,68.947,286627.0
2021-04-19 10:00:00,79.33,79.34,78.88,79.14,451551.0,68.947,68.9557,68.5559,68.7819,451551.0
2021-04-19 10:10:00,79.13,79.38,78.85,79.38,320688.0,68.7732,68.9904,68.5298,68.9904,320688.0
2021-04-19 10:20:00,79.38,79.52,79.2,79.34,205175.0,68.9904,69.1121,68.834,68.9557,205175.0
2021-04-19 10:30:00,79.33,79.68,79.25,79.66,229591.0,68.947,69.2512,68.8775,69.2338,229591.0
2021-04-19 10:40:00,79.66,79.66,79.11,79.14,513081.0,69.2338,69.2338,68.7558,68.7819,513081.0
2021-04-19 10:50:00,79.14,79.41,79.02,79.21,248469.0,68.7819,69.0165,68.6776,68.8427,248469.0
2021-04-19 11:00:00,79.2,79.32,78.97,79.15,266645.0,68.834,68.9383,68.6341,68.7905,266645.0
2021-04-19 11:10:00,79.14,79.48,79.12,79.42,250069.0,68.7819,69.0774,68.7645,69.0252,250069.0
2021-04-19 11:20:00,79.41,79.89,79.41,79.88,252872.0,69.0165,69.4337,69.0165,69.425,252872.0
2021-04-19 11:30:00,79.89,80.09,79.86,79.99,435454.0,69.4337,69.6075,69.4076,69.5206,435454.0
2021-04-19 11:40:00,79.99,80.01,79.73,79.95,224506.0,69.5206,69.538,69.2946,69.4858,224506.0
2021-04-19 11:50:00,79.95,80.3,79.95,80.24,633714.0,69.4858,69.79,69.4858,69.7379,633714.0
2021-04-19 12:00:00,80.24,80.35,80.11,80.18,342684.0,69.7379,69.8335,69.6249,69.6857,342684.0
2021-04-19 12:10:00,80.19,80.27,80.17,80.19,183228.0,69.6944,69.764,69.677,69.6944,183228.0
2021-04-19 12:20:00,80.18,80.29,80.01,80.28,196699.0,69.6857,69.7813,69.538,69.7726,196699.0
2021-04-19 12:30:00,80.29,80.32,80.11,80.13,222228.0,69.7813,69.8074,69.6249,69.6423,222228.0
2021-04-19 12:40:00,80.12,80.14,79.95,80.01,156718.0,69.6336,69.651,69.4858,69.538,156718.0
2021-04-19 12:50:00,80.01,80.15,79.96,80.0,199686.0,69.538,69.6597,69.4945,69.5293,199686.0
2021-04-19 13:00:00,80.0,80.17,79.97,80.06,182363.0,69.5293,69.677,69.5032,69.5814,182363.0
2021-04-19 13:10:00,80.08,80.16,79.91,79.91,324903.0,69.5988,69.6684,69.4511,69.4511,324903.0
2021-04-19 13:20:00,79.91,80.19,79.87,80.15,135416.0,69.4511,69.6944,69.4163,69.6597,135416.0
2021-04-19 13:30:00,80.15,80.22,80.07,80.17,183715.0,69.6597,69.7205,69.5901,69.677,183715.0
2021-04-19 13:40:00,80.17,80.36,80.16,80.31,381156.0,69.677,69.8422,69.6684,69.7987,381156.0
2021-04-19 13:50:00,80.3,80.37,80.17,80.17,159070.0,69.79,69.8509,69.677,69.677,159070.0
2021-04-19 14:00:00,80.18,80.2,79.99,80.01,183260.0,69.6857,69.7031,69.5206,69.538,183260.0
2021-04-19 14:10:00,80.02,80.19,80.0,80.05,177541.0,69.5467,69.6944,69.5293,69.5727,177541.0
2021-04-19 14:20:00,80.04,80.16,80.0,80.09,158820.0,69.5641,69.6684,69.5293,69.6075,158820.0
2021-04-19 14:30:00,80.1,80.14,79.95,80.01,170581.0,69.6162,69.651,69.4858,69.538,170581.0
2021-04-19 14:40:00,79.99,80.17,79.95,80.17,173127.0,69.5206,69.677,69.4858,69.677,173127.0
2021-04-19 14:50:00,80.17,80.18,79.99,79.99,145166.0,69.677,69.6857,69.5206,69.5206,145166.0
2021-04-19 15:00:00,80.0,80.11,79.96,80.01,212821.0,69.5293,69.6249,69.4945,69.538,212821.0
2021-04-19 15:10:00,80.03,80.04,79.94,79.97,181184.0,69.5554,69.5641,69.4771,69.5032,181184.0
2021-04-19 15:20:00,79.98,79.98,79.83,79.92,207378.0,69.5119,69.5119,69.3815,69.4598,207378.0
2021-04-19 15:30:00,79.93,80.02,79.9,79.95,384925.0,69.4685,69.5467,69.4424,69.4858,384925.0
2021-04-19 15:40:00,79.95,79.99,79.82,79.84,417660.0,69.4858,69.5206,69.3729,69.3902,417660.0
2021-04-19 15:50:00,79.84,80.06,79.74,80.05,689090.0,69.3902,69.5814,69.3033,69.5727,689090.0
2021-04-20 09:30:00,79.31,79.63,78.84,79.07,436067.0,68.9296,69.2077,68.5211,68.721,436067.0
2021-04-20 09:40:00,79.06,79.24,78.57,78.75,353651.0,68.7123,68.8688,68.2865,68.4429,353651.0
2021-04-20 09:50:00,78.75,78.79,78.31,78.41,274019.0,68.4429,68.4777,68.0605,68.1474,274019.0
2021-04-20 10:00:00,78.4,78.45,78.15,78.21,245002.0,68.1387,68.1822,67.9214,67.9736,245002.0
2021-04-20 10:10:00,78.2,78.41,78.19,78.33,193302.0,67.9649,68.1474,67.9562,68.0779,193302.0
2021-04-20 10:20:00,78.32,78.39,78.11,78.11,165800.0,68.0692,68.13,67.8867,67.8867,165800.0
2021-04-20 10:30:00,78.12,78.13,77.82,78.07,383929.0,67.8954,67.904,67.6346,67.8519,383929.0
2021-04-20 10:40:00,78.06,78.07,77.52,77.53,260506.0,67.8432,67.8519,67.3739,67.3826,260506.0
2021-04-20 10:50:00,77.52,77.59,77.32,77.58,342505.0,67.3739,67.4347,67.2001,67.426,342505.0
2021-04-20 11:00:00,77.57,77.74,77.44,77.53,270442.0,67.4173,67.5651,67.3044,67.3826,270442.0
2021-04-20 11:10:00,77.55,77.56,77.38,77.49,205815.0,67.4,67.4086,67.2522,67.3478,205815.0
2021-04-20 11:20:00,77.49,77.6,77.32,77.53,204319.0,67.3478,67.4434,67.2001,67.3826,204319.0
2021-04-20 11:30:00,77.52,77.6,77.33,77.42,200734.0,67.3739,67.4434,67.2088,67.287,200734.0
2021-04-20 11:40:00,77.44,77.84,77.44,77.72,154392.0,67.3044,67.652,67.3044,67.5477,154392.0
2021-04-20 11:50:00,77.73,77.82,77.58,77.61,225948.0,67.5564,67.6346,67.426,67.4521,225948.0
2021-04-20 12:00:00,77.63,77.84,77.45,77.51,222214.0,67.4695,67.652,67.313,67.3652,222214.0
2021-04-20 12:10:00,77.5,77.58,77.46,77.56,140601.0,67.3565,67.426,67.3217,67.4086,140601.0
2021-04-20 12:20:00,77.57,77.64,77.49,77.53,123831.0,67.4173,67.4782,67.3478,67.3826,123831.0
2021-04-20 12:30:00,77.53,77.61,77.44,77.45,120667.0,67.3826,67.4521,67.3044,67.313,120667.0
2021-04-20 12:40:00,77.45,77.51,77.29,77.29,149942.0,67.313,67.3652,67.174,67.174,149942.0
2021-04-20 12:50:00,77.29,77.37,77.19,77.3,257630.0,67.174,67.2435,67.0871,67.1827,257630.0
2021-04-20 13:00:00,77.28,77.3,76.9,76.93,388239.0,67.1653,67.1827,66.835,66.8611,388239.0
2021-04-20 13:10:00,76.93,77.14,76.92,77.0,254229.0,66.8611,67.0436,66.8524,66.9219,254229.0
2021-04-20 13:20:00,77.0,77.02,76.87,76.87,219556.0,66.9219,66.9393,66.809,66.809,219556.0
2021-04-20 13:30:00,76.88,76.89,76.63,76.68,319195.0,66.8176,66.8263,66.6004,66.6438,319195.0
2021-04-20 13:40:00,76.69,76.98,76.6,76.81,290062.0,66.6525,66.9046,66.5743,66.7568,290062.0
2021-04-20 13:50:00,76.81,76.9,76.76,76.79,246436.0,66.7568,66.835,66.7134,66.7394,246436.0
2021-04-20 14:00:00,76.79,76.81,76.62,76.75,379883.0,66.7394,66.7568,66.5917,66.7047,379883.0
2021-04-20 14:10:00,76.76,76.95,76.63,76.94,286055.0,66.7134,66.8785,66.6004,66.8698,286055.0
2021-04-20 14:20:00,76.94,77.03,76.86,76.87,179426.0,66.8698,66.948,66.8003,66.809,179426.0
2021-04-20 14:30:00,76.87,76.93,76.8,76.84,218538.0,66.809,66.8611,66.7481,66.7829,218538.0
2021-04-20 14:40:00,76.84,76.91,76.76,76.83,211950.0,66.7829,66.8437,66.7134,66.7742,211950.0
2021-04-20 14:50:00,76.82,76.88,76.69,76.73,256520.0,66.7655,66.8176,66.6525,66.6873,256520.0
2021-04-20 15:00:00,76.73,77.11,76.72,77.09,251359.0,66.6873,67.0175,66.6786,67.0002,251359.0
2021-04-20 15:10:00,77.09,77.21,77.05,77.1,199425.0,67.0002,67.1045,66.9654,67.0089,199425.0
2021-04-20 15:20:00,77.09,77.27,77.09,77.23,158965.0,67.0002,67.1566,67.0002,67.1218,158965.0
2021-04-20 15:30:00,77.23,77.3,77.17,77.23,250915.0,67.1218,67.1827,67.0697,67.1218,250915.0
2021-04-20 15:40:00,77.22,77.41,77.22,77.39,365503.0,67.1131,67.2783,67.1131,67.2609,365503.0
2021-04-20 15:50:00,77.39,77.4,77.13,77.29,603958.0,67.2609,67.2696,67.0349,67.174,603958.0
2021-04-21 09:30:00,76.73,77.3,76.25,77.3,557919.0,66.6873,67.1827,66.2701,67.1827,557919.0
2021-04-21 09:40:00,77.3,77.6,77.18,77.59,348990.0,67.1827,67.4434,67.0784,67.4347,348990.0
2021-04-21 09:50:00,77.6,77.64,77.3,77.4,218727.0,67.4434,67.4782,67.1827,67.2696,218727.0
2021-04-21 10:00:00,77.4,77.97,77.38,77.9,210088.0,67.2696,67.765,67.2522,67.7041,210088.0
2021-04-21 10:10:00,77.91,77.99,77.68,77.92,223212.0,67.7128,67.7824,67.5129,67.7215,223212.0
2021-04-21 10:20:00,77.93,78.01,77.81,77.9,237191.0,67.7302,67.7998,67.6259,67.7041,237191.0
2021-04-21 10:30:00,77.9,78.06,77.73,78.0,238252.0,67.7041,67.8432,67.5564,67.7911,238252.0
2021-04-21 10:40:00,78.0,78.17,78.0,78.13,179684.0,67.7911,67.9388,67.7911,67.904,179684.0
2021-04-21 10:50:00,78.12,78.45,78.1,78.44,240561.0,67.8954,68.1822,67.878,68.1735,240561.0
2021-04-21 11:00:00,78.44,78.68,78.36,78.47,248271.0,68.1735,68.3821,68.1039,68.1995,248271.0
2021-04-21 11:10:00,78.48,78.49,78.27,78.36,148296.0,68.2082,68.2169,68.0257,68.1039,148296.0
2021-04-21 11:20:00,78.36,78.36,78.0,78.13,150973.0,68.1039,68.1039,67.7911,67.904,150973.0
2021-04-21 11:30:00,78.12,78.24,78.0,78.1,128249.0,67.8954,67.9996,67.7911,67.878,128249.0
2021-04-21 11:40:00,78.1,78.37,78.09,78.32,103897.0,67.878,68.1126,67.8693,68.0692,103897.0
2021-04-21 11:50:00,78.32,78.55,78.28,78.52,140585.0,68.0692,68.2691,68.0344,68.243,140585.0
2021-04-21 12:00:00,78.53,78.64,78.49,78.62,169214.0,68.2517,68.3473,68.2169,68.3299,169214.0
2021-04-21 12:10:00,78.62,78.75,78.56,78.6,321588.0,68.3299,68.4429,68.2778,68.3125,321588.0
2021-04-21 12:20:00,78.61,78.75,78.59,78.61,168615.0,68.3212,68.4429,68.3038,68.3212,168615.0
2021-04-21 12:30:00,78.61,79.1,78.58,78.94,632577.0,68.3212,68.7471,68.2951,68.608,632577.0
2021-04-21 12:40:00,78.94,79.07,78.86,78.89,330878.0,68.608,68.721,68.5385,68.5646,330878.0
2021-04-21 12:50:00,78.88,78.88,78.65,78.82,168278.0,68.5559,68.5559,68.356,68.5037,168278.0
2021-04-21 13:00:00,78.81,78.88,78.73,78.79,211145.0,68.495,68.5559,68.4255,68.4777,211145.0
2021-04-21 13:10:00,78.79,78.8,78.68,78.77,94608.0,68.4777,68.4864,68.3821,68.4603,94608.0
2021-04-21 13:20:00,78.76,78.83,78.66,78.68,125756.0,68.4516,68.5124,68.3647,68.3821,125756.0
2021-04-21 13:30:00,78.69,78.79,78.61,78.76,161483.0,68.3907,68.4777,68.3212,68.4516,161483.0
2021-04-21 13:40:00,78.76,78.97,78.76,78.97,213155.0,68.4516,68.6341,68.4516,68.6341,213155.0
2021-04-21 13:50:00,78.97,79.15,78.96,79.13,201563.0,68.6341,68.7905,68.6254,68.7732,201563.0
2021-04-21 14:00:00,79.14,79.21,79.06,79.09,134287.0,68.7819,68.8427,68.7123,68.7384,134287.0
2021-04-21 14:10:00,79.09,79.16,79.04,79.04,96706.0,68.7384,68.7992,68.6949,68.6949,96706.0
2021-04-21 14:20:00,79.05,79.13,79.03,79.08,101667.0,68.7036,68.7732,68.6862,68.7297,101667.0
2021-04-21 14:30:00,79.07,79.19,79.07,79.17,97938.0,68.721,68.8253,68.721,68.8079,97938.0
2021-04-21 14:40:00,79.17,79.24,79.14,79.17,108014.0,68.8079,68.8688,68.7819,68.8079,108014.0
2021-04-21 14:50:00,79.17,79.23,79.06,79.08,142387.0,68.8079,68.8601,68.7123,68.7297,142387.0
2021-04-21 15:00:00,79.08,79.16,79.04,79.15,122226.0,68.7297,68.7992,68.6949,68.7905,122226.0
2021-04-21 15:10:00,79.15,79.22,79.12,79.2,114685.0,68.7905,68.8514,68.7645,68.834,114685.0
2021-04-21 15:20:00,79.2,79.2,79.06,79.12,136381.0,68.834,68.834,68.7123,68.7645,136381.0
2021-04-21 15:30:00,79.12,79.34,79.09,79.27,221923.0,68.7645,68.9557,68.7384,68.8948,221923.0
2021-04-21 15:40:00,79.27,79.29,79.2,79.25,265823.0,68.8948,68.9122,68.834,68.8775,265823.0
2021-04-21 15:50:00,79.25,79.29,79.11,79.27,693796.0,68.8775,68.9122,68.7558,68.8948,693796.0
2021-04-22 09:30:00,78.92,79.16,78.56,78.56,631947.0,68.5906,68.7992,68.2778,68.2778,631947.0
2021-04-22 09:40:00,78.56,78.67,78.33,78.67,287795.0,68.2778,68.3734,68.0779,68.3734,287795.0
2021-04-22 09:50:00,78.68,78.83,78.45,78.76,157657.0,68.3821,68.5124,68.1822,68.4516,157657.0
2021-04-22 10:00:00,78.76,78.81,78.47,78.78,235156.0,68.4516,68.495,68.1995,68.469,235156.0
2021-04-22 10:10:00,78.78,78.83,78.47,78.52,145359.0,68.469,68.5124,68.1995,68.243,145359.0
2021-04-22 10:20:00,78.53,78.59,78.32,78.44,119677.0,68.2517,68.3038,68.0692,68.1735,119677.0
2021-04-22 10:30:00,78.43,78.81,78.41,78.72,112181.0,68.1648,68.495,68.1474,68.4168,112181.0
2021-04-22 10:40:00,78.71,78.82,78.66,78.75,115957.0,68.4081,68.5037,68.3647,68.4429,115957.0
2021-04-22 10:50:00,78.77,78.88,78.71,78.77,101322.0,68.4603,68.5559,68.4081,68.4603,101322.0
2021-04-22 11:00:00,78.77,78.93,78.69,78.88,208796.0,68.4603,68.5993,68.3907,68.5559,208796.0
2021-04-22 11:10:00,78.87,78.91,78.83,78.9,94002.0,68.5472,68.582,68.5124,68.5733,94002.0
2021-04-22 11:20:00,78.9,78.98,78.87,78.92,334775.0,68.5733,68.6428,68.5472,68.5906,334775.0
2021-04-22 11:30:00,78.92,79.2,78.9,79.2,215473.0,68.5906,68.834,68.5733,68.834,215473.0
2021-04-22 11:40:00,79.19,79.32,79.13,79.2,199723.0,68.8253,68.9383,68.7732,68.834,199723.0
2021-04-22 11:50:00,79.19,79.21,79.1,79.11,184255.0,68.8253,68.8427,68.7471,68.7558,184255.0
2021-04-22 12:00:00,79.11,79.17,79.04,79.08,95131.0,68.7558,68.8079,68.6949,68.7297,95131.0
2021-04-22 12:10:00,79.08,79.18,79.04,79.14,122773.0,68.7297,68.8166,68.6949,68.7819,122773.0
2021-04-22 12:20:00,79.14,79.28,79.12,79.23,86499.0,68.7819,68.9035,68.7645,68.8601,86499.0
2021-04-22 12:30:00,79.23,79.43,79.22,79.4,117430.0,68.8601,69.0339,68.8514,69.0078,117430.0
2021-04-22 12:40:00,79.4,79.46,79.39,79.44,114461.0,69.0078,69.06,68.9991,69.0426,114461.0
2021-04-22 12:50:00,79.44,79.49,79.39,79.41,80221.0,69.0426,69.086,68.9991,69.0165,80221.0
2021-04-22 13:00:00,79.41,79.5,78.86,78.99,172285.0,69.0165,69.0947,68.5385,68.6515,172285.0
2021-04-22 13:10:00,78.99,78.99,78.56,78.69,244755.0,68.6515,68.6515,68.2778,68.3907,244755.0
2021-04-22 13:20:00,78.68,79.14,78.67,79.08,120341.0,68.3821,68.7819,68.3734,68.7297,120341.0
2021-04-22 13:30:00,79.08,79.1,78.93,79.04,119577.0,68.7297,68.7471,68.5993,68.6949,119577.0
2021-04-22 13:40:00,79.04,79.04,78.49,78.5,162127.0,68.6949,68.6949,68.2169,68.2256,162127.0
2021-04-22 13:50:00,78.5,78.6,78.38,78.44,183417.0,68.2256,68.3125,68.1213,68.1735,183417.0
2021-04-22 14:00:00,78.43,78.44,78.15,78.37,346810.0,68.1648,68.1735,67.9214,68.1126,346810.0
2021-04-22 14:10:00,78.36,78.47,78.25,78.44,147092.0,68.1039,68.1995,68.0083,68.1735,147092.0
2021-04-22 14:20:00,78.44,78.53,78.29,78.46,131640.0,68.1735,68.2517,68.0431,68.1909,131640.0
2021-04-22 14:30:00,78.45,78.51,78.43,78.45,99132.0,68.1822,68.2343,68.1648,68.1822,99132.0
2021-04-22 14:40:00,78.45,78.55,78.39,78.45,332377.0,68.1822,68.2691,68.13,68.1822,332377.0
2021-04-22 14:50:00,78.44,78.66,78.35,78.63,188500.0,68.1735,68.3647,68.0952,68.3386,188500.0
2021-04-22 15:00:00,78.64,78.73,78.37,78.38,117445.0,68.3473,68.4255,68.1126,68.1213,117445.0
2021-04-22 15:10:00,78.38,78.45,78.26,78.34,130208.0,68.1213,68.1822,68.017,68.0866,130208.0
2021-04-22 15:20:00,78.34,78.37,78.22,78.33,133181.0,68.0866,68.1126,67.9823,68.0779,133181.0
2021-04-22 15:30:00,78.32,78.46,78.31,78.34,167416.0,68.0692,68.1909,68.0605,68.0866,167416.0
2021-04-22 15:40:00,78.34,78.49,78.31,78.34,274472.0,68.0866,68.2169,68.0605,68.0866,274472.0
2021-04-22 15:50:00,78.35,78.49,78.27,78.28,667409.0,68.0952,68.2169,68.0257,68.0344,667409.0
2021-04-23 09:30:00,78.29,79.15,78.29,79.02,384211.0,68.0431,68.7905,68.0431,68.6776,384211.0
2021-04-23 09:40:00,79.03,79.12,78.9,79.06,189910.0,68.6862,68.7645,68.5733,68.7123,189910.0
2021-04-23 09:50:00,79.07,79.28,78.92,79.24,191966.0,68.721,68.9035,68.5906,68.8688,191966.0
2021-04-23 10:00:00,79.23,79.58,79.21,79.39,289864.0,68.8601,69.1643,68.8427,68.9991,289864.0
2021-04-23 10:10:00,79.4,79.62,79.37,79.54,142049.0,69.0078,69.199,68.9817,69.1295,142049.0
2021-04-23 10:20:00,79.55,79.87,79.49,79.87,102325.0,69.1382,69.4163,69.086,69.4163,102325.0
2021-04-23 10:30:00,79.88,80.06,79.83,80.01,171989.0,69.425,69.5814,69.3815,69.538,171989.0
2021-04-23 10:40:00,80.01,80.1,79.92,80.08,106950.0,69.538,69.6162,69.4598,69.5988,106950.0
2021-04-23 10:50:00,80.08,80.08,79.92,80.07,122747.0,69.5988,69.5988,69.4598,69.5901,122747.0
2021-04-23 11:00:00,80.08,80.15,80.02,80.1,128189.0,69.5988,69.6597,69.5467,69.6162,128189.0
2021-04-23 11:10:00,80.1,80.37,80.08,80.35,278870.0,69.6162,69.8509,69.5988,69.8335,278870.0
2021-04-23 11:20:00,80.35,80.45,80.25,80.3,383261.0,69.8335,69.9204,69.7466,69.79,383261.0
2021-04-23 11:30:00,80.3,80.31,80.1,80.11,171804.0,69.79,69.7987,69.6162,69.6249,171804.0
2021-04-23 11:40:00,80.11,80.31,80.11,80.28,197729.0,69.6249,69.7987,69.6249,69.7726,197729.0
2021-04-23 11:50:00,80.28,80.31,80.2,80.23,162540.0,69.7726,69.7987,69.7031,69.7292,162540.0
2021-04-23 12:00:00,80.23,80.32,80.21,80.29,166066.0,69.7292,69.8074,69.7118,69.7813,166066.0
2021-04-23 12:10:00,80.28,80.33,80.17,80.21,239172.0,69.7726,69.8161,69.677,69.7118,239172.0
2021-04-23 12:20:00,80.21,80.45,80.17,80.32,262023.0,69.7118,69.9204,69.677,69.8074,262023.0
2021-04-23 12:30:00,80.32,80.54,80.3,80.51,202973.0,69.8074,69.9986,69.79,69.9725,202973.0
2021-04-23 12:40:00,80.5,80.64,80.5,80.61,137941.0,69.9638,70.0855,69.9638,70.0595,137941.0
2021-04-23 12:50:00,80.61,80.65,80.48,80.51,158054.0,70.0595,70.0942,69.9465,69.9725,158054.0
2021-04-23 13:00:00,80.51,80.55,80.44,80.48,125162.0,69.9725,70.0073,69.9117,69.9465,125162.0
2021-04-23 13:10:00,80.48,80.56,80.43,80.54,196266.0,69.9465,70.016,69.903,69.9986,196266.0
2021-04-23 13:20:00,80.54,80.62,80.51,80.6,179520.0,69.9986,70.0681,69.9725,70.0508,179520.0
2021-04-23 13:30:00,80.61,80.74,80.58,80.73,191253.0,70.0595,70.1724,70.0334,70.1637,191253.0
2021-04-23 13:40:00,80.73,80.73,80.64,80.69,135787.0,70.1637,70.1637,70.0855,70.129,135787.0
2021-04-23 13:50:00,80.69,80.77,80.65,80.72,201392.0,70.129,70.1985,70.0942,70.1551,201392.0
2021-04-23 14:00:00,80.72,80.85,80.72,80.8,214901.0,70.1551,70.268,70.1551,70.2246,214901.0
2021-04-23 14:10:00,80.8,80.85,80.74,80.82,185309.0,70.2246,70.268,70.1724,70.242,185309.0
2021-04-23 14:20:00,80.82,80.87,80.73,80.84,175314.0,70.242,70.2854,70.1637,70.2593,175314.0
2021-04-23 14:30:00,80.85,80.99,80.81,80.96,166584.0,70.268,70.3897,70.2333,70.3636,166584.0
2021-04-23 14:40:00,80.96,81.0,80.95,80.95,239567.0,70.3636,70.3984,70.355,70.355,239567.0
2021-04-23 14:50:00,80.96,81.13,80.95,81.13,236173.0,70.3636,70.5114,70.355,70.5114,236173.0
2021-04-23 15:00:00,81.12,81.15,80.87,80.98,197924.0,70.5027,70.5288,70.2854,70.381,197924.0
2021-04-23 15:10:00,80.98,81.15,80.95,81.09,173496.0,70.381,70.5288,70.355,70.4766,173496.0
2021-04-23 15:20:00,81.1,81.17,81.07,81.17,193870.0,70.4853,70.5462,70.4592,70.5462,193870.0
2021-04-23 15:30:00,81.17,81.3,81.16,81.24,296857.0,70.5462,70.6591,70.5375,70.607,296857.0
2021-04-23 15:40:00,81.23,81.3,80.99,81.08,468933.0,70.5983,70.6591,70.3897,70.4679,468933.0
2021-04-23 15:50:00,81.06,81.09,80.89,80.96,994122.0,70.4506,70.4766,70.3028,70.3636,994122.0
2021-04-26 09:30:00,81.81,82.43,81.38,82.11,888401.0,71.1024,71.6412,70.7287,71.3631,888401.0
2021-04-26 09:40:00,82.09,82.35,82.0,82.29,224749.0,71.3457,71.5717,71.2675,71.5196,224749.0
2021-04-26 09:50:00,82.27,82.34,81.86,82.24,292871.0,71.5022,71.563,71.1458,71.4761,292871.0
2021-04-26 10:00:00,82.26,82.37,82.06,82.27,204711.0,71.4935,71.5891,71.3197,71.5022,204711.0
2021-04-26 10:10:00,82.26,82.26,81.82,81.93,121730.0,71.4935,71.4935,71.1111,71.2067,121730.0
2021-04-26 10:20:00,81.92,81.95,81.77,81.82,118760.0,71.198,71.2241,71.0676,71.1111,118760.0
2021-04-26 10:30:00,81.84,82.0,81.82,81.87,104208.0,71.1285,71.2675,71.1111,71.1545,104208.0
2021-04-26 10:40:00,81.87,81.92,81.67,81.67,132863.0,71.1545,71.198,70.9807,70.9807,132863.0
2021-04-26 10:50:00,81.68,81.96,81.67,81.96,96426.0,70.9894,71.2328,70.9807,71.2328,96426.0
2021-04-26 11:00:00,81.97,82.18,81.9,82.14,105504.0,71.2415,71.424,71.1806,71.3892,105504.0
2021-04-26 11:10:00,82.13,82.28,82.09,82.26,101517.0,71.3805,71.5109,71.3457,71.4935,101517.0
2021-04-26 11:20:00,82.25,82.33,82.2,82.25,103959.0,71.4848,71.5543,71.4413,71.4848,103959.0
2021-04-26 11:30:00,82.25,82.29,82.11,82.11,87124.0,71.4848,71.5196,71.3631,71.3631,87124.0
2021-04-26 11:40:00,82.12,82.12,82.02,82.08,94388.0,71.3718,71.3718,71.2849,71.3371,94388.0
2021-04-26 11:50:00,82.08,82.19,82.06,82.1,106455.0,71.3371,71.4327,71.3197,71.3544,106455.0
2021-04-26 12:00:00,82.1,82.11,81.87,81.9,105768.0,71.3544,71.3631,71.1545,71.1806,105768.0
2021-04-26 12:10:00,81.89,81.92,81.8,81.86,92345.0,71.1719,71.198,71.0937,71.1458,92345.0
2021-04-26 12:20:00,81.85,81.9,81.74,81.79,86613.0,71.1372,71.1806,71.0416,71.085,86613.0
2021-04-26 12:30:00,81.79,81.92,81.72,81.9,105246.0,71.085,71.198,71.0242,71.1806,105246.0
2021-04-26 12:40:00,81.91,81.98,81.82,81.84,76401.0,71.1893,71.2501,71.1111,71.1285,76401.0
2021-04-26 12:50:00,81.84,81.96,81.83,81.95,64744.0,71.1285,71.2328,71.1198,71.2241,64744.0
2021-04-26 13:00:00,81.95,81.99,81.83,81.84,77714.0,71.2241,71.2588,71.1198,71.1285,77714.0
2021-04-26 13:10:00,81.81,81.85,81.74,81.83,128905.0,71.1024,71.1372,71.0416,71.1198,128905.0
2021-04-26 13:20:00,81.83,81.83,81.67,81.68,106159.0,71.1198,71.1198,70.9807,70.9894,106159.0
2021-04-26 13:30:00,81.68,81.68,81.55,81.64,173953.0,70.9894,70.9894,70.8764,70.9546,173953.0
2021-04-26 13:40:00,81.64,81.76,81.58,81.75,86845.0,70.9546,71.0589,70.9025,71.0502,86845.0
2021-04-26 13:50:00,81.75,81.78,81.68,81.77,71098.0,71.0502,71.0763,70.9894,71.0676,71098.0
2021-04-26 14:00:00,81.77,81.86,81.76,81.79,75253.0,71.0676,71.1458,71.0589,71.085,75253.0
2021-04-26 14:10:00,81.78,81.82,81.75,81.78,58266.0,71.0763,71.1111,71.0502,71.0763,58266.0
2021-04-26 14:20:00,81.78,81.85,81.75,81.81,72327.0,71.0763,71.1372,71.0502,71.1024,72327.0
2021-04-26 14:30:00,81.81,81.82,81.63,81.69,79375.0,71.1024,71.1111,70.946,70.9981,79375.0
2021-04-26 14:40:00,81.69,81.72,81.64,81.7,70421.0,70.9981,71.0242,70.9546,71.0068,70421.0
2021-04-26 14:50:00,81.71,81.82,81.7,81.78,103047.0,71.0155,71.1111,71.0068,71.0763,103047.0
2021-04-26 15:00:00,81.78,81.8,81.69,81.8,95329.0,71.0763,71.0937,70.9981,71.0937,95329.0
2021-04-26 15:10:00,81.8,81.86,81.78,81.86,91108.0,71.0937,71.1458,71.0763,71.1458,91108.0
2021-04-26 15:20:00,81.86,81.92,81.59,81.64,124215.0,71.1458,71.198,70.9112,70.9546,124215.0
2021-04-26 15:30:00,81.64,81.75,81.52,81.71,160616.0,70.9546,71.0502,70.8503,71.0155,160616.0
2021-04-26 15:40:00,81.71,81.83,81.56,81.56,237747.0,71.0155,71.1198,70.8851,70.8851,237747.0
2021-04-26 15:50:00,81.56,81.63,81.4,81.54,428448.0,70.8851,70.946,70.7461,70.8677,428448.0
2021-04-27 09:30:00,81.41,82.04,81.33,81.45,357440.0,70.7547,71.3023,70.6852,70.7895,357440.0
2021-04-27 09:40:00,81.45,81.72,81.34,81.57,210282.0,70.7895,71.0242,70.6939,70.8938,210282.0
2021-04-27 09:50:00,81.58,81.94,81.54,81.7,226255.0,70.9025,71.2154,70.8677,71.0068,226255.0
2021-04-27 10:00:00,81.71,81.85,81.61,81.81,274701.0,71.0155,71.1372,70.9286,71.1024,274701.0
2021-04-27 10:10:00,81.81,81.93,81.46,81.59,246769.0,71.1024,71.2067,70.7982,70.9112,246769.0
2021-04-27 10:20:00,81.57,81.57,81.32,81.45,156084.0,70.8938,70.8938,70.6765,70.7895,156084.0
2021-04-27 10:30:00,81.45,81.57,81.36,81.46,152890.0,70.7895,70.8938,70.7113,70.7982,152890.0
2021-04-27 10:40:00,81.45,81.67,81.44,81.63,116519.0,70.7895,70.9807,70.7808,70.946,116519.0
2021-04-27 10:50:00,81.64,81.7,81.6,81.62,78563.0,70.9546,71.0068,70.9199,70.9373,78563.0
2021-04-27 11:00:00,81.63,81.7,81.6,81.68,73730.0,70.946,71.0068,70.9199,70.9894,73730.0
2021-04-27 11:10:00,81.69,81.7,81.6,81.62,77673.0,70.9981,71.0068,70.9199,70.9373,77673.0
2021-04-27 11:20:00,81.63,81.68,81.59,81.61,94472.0,70.946,70.9894,70.9112,70.9286,94472.0
2021-04-27 11:30:00,81.6,81.64,81.57,81.63,75099.0,70.9199,70.9546,70.8938,70.946,75099.0
2021-04-27 11:40:00,81.63,81.65,81.56,81.61,142203.0,70.946,70.9633,70.8851,70.9286,142203.0
2021-04-27 11:50:00,81.61,81.77,81.61,81.69,141205.0,70.9286,71.0676,70.9286,70.9981,141205.0
2021-04-27 12:00:00,81.69,81.72,81.64,81.68,59335.0,70.9981,71.0242,70.9546,70.9894,59335.0
2021-04-27 12:10:00,81.68,81.71,81.62,81.65,42597.0,70.9894,71.0155,70.9373,70.9633,42597.0
2021-04-27 12:20:00,81.64,81.68,81.58,81.65,59286.0,70.9546,70.9894,70.9025,70.9633,59286.0
2021-04-27 12:30:00,81.65,81.65,81.46,81.46,71313.0,70.9633,70.9633,70.7982,70.7982,71313.0
2021-04-27 12:40:00,81.47,81.48,81.33,81.37,65878.0,70.8069,70.8156,70.6852,70.72,65878.0
2021-04-27 12:50:00,81.36,81.38,81.26,81.36,48740.0,70.7113,70.7287,70.6244,70.7113,48740.0
2021-04-27 13:00:00,81.36,81.45,81.34,81.38,49567.0,70.7113,70.7895,70.6939,70.7287,49567.0
2021-04-27 13:10:00,81.38,81.39,81.22,81.26,88294.0,70.7287,70.7374,70.5896,70.6244,88294.0
2021-04-27 13:20:00,81.26,81.32,81.2,81.31,82896.0,70.6244,70.6765,70.5722,70.6678,82896.0
2021-04-27 13:30:00,81.33,81.34,81.22,81.27,106370.0,70.6852,70.6939,70.5896,70.6331,106370.0
2021-04-27 13:40:00,81.27,81.43,81.26,81.43,217405.0,70.6331,70.7721,70.6244,70.7721,217405.0
2021-04-27 13:50:00,81.44,81.55,81.43,81.53,87661.0,70.7808,70.8764,70.7721,70.859,87661.0
2021-04-27 14:00:00,81.53,81.54,81.41,81.48,108290.0,70.859,70.8677,70.7547,70.8156,108290.0
2021-04-27 14:10:00,81.48,81.58,81.46,81.53,81249.0,70.8156,70.9025,70.7982,70.859,81249.0
2021-04-27 14:20:00,81.53,81.58,81.49,81.54,89919.0,70.859,70.9025,70.8243,70.8677,89919.0
2021-04-27 14:30:00,81.53,81.74,81.53,81.73,203868.0,70.859,71.0416,70.859,71.0329,203868.0
2021-04-27 14:40:00,81.73,81.77,81.66,81.73,103731.0,71.0329,71.0676,70.972,71.0329,103731.0
2021-04-27 14:50:00,81.73,81.76,81.69,81.74,60058.0,71.0329,71.0589,70.9981,71.0416,60058.0
2021-04-27 15:00:00,81.73,81.83,81.68,81.77,82510.0,71.0329,71.1198,70.9894,71.0676,82510.0
2021-04-27 15:10:00,81.77,81.88,81.75,81.86,71888.0,71.0676,71.1632,71.0502,71.1458,71888.0
2021-04-27 15:20:00,81.87,81.92,81.82,81.87,84219.0,71.1545,71.198,71.1111,71.1545,84219.0
2021-04-27 15:30:00,81.87,81.98,81.82,81.95,126610.0,71.1545,71.2501,71.1111,71.2241,126610.0
2021-04-27 15:40:00,81.95,82.0,81.85,81.88,217153.0,71.2241,71.2675,71.1372,71.1632,217153.0
2021-04-27 15:50:00,81.88,82.05,81.88,81.96,493465.0,71.1632,71.311,71.1632,71.2328,493465.0
2021-04-28 09:30:00,82.4,82.85,82.32,82.55,324106.0,71.6152,72.0063,71.5456,71.7455,324106.0
2021-04-28 09:40:00,82.54,82.68,82.11,82.31,134980.0,71.7368,71.8585,71.3631,71.5369,134980.0
2021-04-28 09:50:00,82.31,82.36,82.08,82.12,173980.0,71.5369,71.5804,71.3371,71.3718,173980.0
2021-04-28 10:00:00,82.12,82.32,82.09,82.32,125988.0,71.3718,71.5456,71.3457,71.5456,125988.0
2021-04-28 10:10:00,82.31,82.49,82.26,82.48,117288.0,71.5369,71.6934,71.4935,71.6847,117288.0
2021-04-28 10:20:00,82.48,82.49,82.33,82.39,74749.0,71.6847,71.6934,71.5543,71.6065,74749.0
2021-04-28 10:30:00,82.39,82.53,82.35,82.45,114571.0,71.6065,71.7282,71.5717,71.6586,114571.0
2021-04-28 10:40:00,82.45,82.69,82.41,82.65,77989.0,71.6586,71.8672,71.6239,71.8324,77989.0
2021-04-28 10:50:00,82.66,82.72,82.53,82.54,99458.0,71.8411,71.8933,71.7282,71.7368,99458.0
2021-04-28 11:00:00,82.55,82.55,82.4,82.46,115265.0,71.7455,71.7455,71.6152,71.6673,115265.0
2021-04-28 11:10:00,82.47,82.47,82.36,82.39,72591.0,71.676,71.676,71.5804,71.6065,72591.0
2021-04-28 11:20:00,82.4,82.43,82.31,82.34,68150.0,71.6152,71.6412,71.5369,71.563,68150.0
2021-04-28 11:30:00,82.34,82.4,82.32,82.38,61788.0,71.563,71.6152,71.5456,71.5978,61788.0
2021-04-28 11:40:00,82.38,82.41,82.35,82.37,61681.0,71.5978,71.6239,71.5717,71.5891,61681.0
2021-04-28 11:50:00,82.37,82.37,82.19,82.28,79573.0,71.5891,71.5891,71.4327,71.5109,79573.0
2021-04-28 12:00:00,82.28,82.36,82.2,82.31,77303.0,71.5109,71.5804,71.4413,71.5369,77303.0
2021-04-28 12:10:00,82.31,82.31,82.18,82.2,73071.0,71.5369,71.5369,71.424,71.4413,73071.0
2021-04-28 12:20:00,82.2,82.25,82.15,82.23,59730.0,71.4413,71.4848,71.3979,71.4674,59730.0
2021-04-28 12:30:00,82.24,82.25,82.2,82.25,43750.0,71.4761,71.4848,71.4413,71.4848,43750.0
2021-04-28 12:40:00,82.25,82.29,82.21,82.28,49193.0,71.4848,71.5196,71.45,71.5109,49193.0
2021-04-28 12:50:00,82.27,82.29,82.21,82.26,38884.0,71.5022,71.5196,71.45,71.4935,38884.0
2021-04-28 13:00:00,82.26,82.32,82.24,82.31,49154.0,71.4935,71.5456,71.4761,71.5369,49154.0
2021-04-28 13:10:00,82.31,82.34,82.27,82.33,42125.0,71.5369,71.563,71.5022,71.5543,42125.0
2021-04-28 13:20:00,82.33,82.33,82.12,82.21,84300.0,71.5543,71.5543,71.3718,71.45,84300.0
2021-04-28 13:30:00,82.21,82.23,82.14,82.16,53576.0,71.45,71.4674,71.3892,71.4066,53576.0
2021-04-28 13:40:00,82.16,82.16,82.07,82.12,50564.0,71.4066,71.4066,71.3284,71.3718,50564.0
2021-04-28 13:50:00,82.12,82.17,82.07,82.15,79133.0,71.3718,71.4153,71.3284,71.3979,79133.0
2021-04-28 14:00:00,82.14,82.38,82.12,82.27,120283.0,71.3892,71.5978,71.3718,71.5022,120283.0
2021-04-28 14:10:00,82.26,82.43,82.24,82.39,107077.0,71.4935,71.6412,71.4761,71.6065,107077.0
2021-04-28 14:20:00,82.39,82.77,82.39,82.75,146613.0,71.6065,71.9367,71.6065,71.9194,146613.0
2021-04-28 14:30:00,82.76,82.79,82.58,82.73,131918.0,71.9281,71.9541,71.7716,71.902,131918.0
2021-04-28 14:40:00,82.73,82.78,82.62,82.73,185541.0,71.902,71.9454,71.8064,71.902,185541.0
2021-04-28 14:50:00,82.72,82.94,82.72,82.82,148051.0,71.8933,72.0845,71.8933,71.9802,148051.0
2021-04-28 15:00:00,82.82,82.95,82.81,82.95,194861.0,71.9802,72.0932,71.9715,72.0932,194861.0
2021-04-28 15:10:00,82.94,82.95,82.57,82.79,192122.0,72.0845,72.0932,71.7629,71.9541,192122.0
2021-04-28 15:20:00,82.79,82.85,82.7,82.81,167821.0,71.9541,72.0063,71.8759,71.9715,167821.0
2021-04-28 15:30:00,82.81,82.84,82.7,82.79,124553.0,71.9715,71.9976,71.8759,71.9541,124553.0
2021-04-28 15:40:00,82.79,82.92,82.78,82.86,367789.0,71.9541,72.0671,71.9454,72.015,367789.0
2021-04-28 15:50:00,82.87,82.9,82.67,82.76,851092.0,72.0237,72.0497,71.8498,71.9281,851092.0
2021-04-29 09:30:00,83.2,83.44,82.88,83.02,477165.0,72.6131,72.8225,72.3338,72.456,477165.0
2021-04-29 09:40:00,83.03,83.19,82.82,83.02,186517.0,72.4647,72.6043,72.2814,72.456,186517.0
2021-04-29 09:50:00,83.03,83.1,82.8,82.83,169088.0,72.4647,72.5258,72.264,72.2901,169088.0
2021-04-29 10:00:00,82.83,82.87,82.62,82.67,313838.0,72.2901,72.325,72.1069,72.1505,313838.0
2021-04-29 10:10:00,82.66,83.06,82.66,82.87,208430.0,72.1418,72.4909,72.1418,72.325,208430.0
2021-04-29 10:20:00,82.89,83.02,82.8,82.95,161061.0,72.3425,72.456,72.264,72.3949,161061.0
2021-04-29 10:30:00,82.95,83.01,82.31,82.31,208900.0,72.3949,72.4472,71.8363,71.8363,208900.0
2021-04-29 10:40:00,82.3,82.4,82.13,82.21,250563.0,71.8276,71.9149,71.6792,71.749,250563.0
2021-04-29 10:50:00,82.21,82.59,82.2,82.53,246001.0,71.749,72.0807,71.7403,72.0283,246001.0
2021-04-29 11:00:00,82.53,82.7,82.52,82.65,173007.0,72.0283,72.1767,72.0196,72.133,173007.0
2021-04-29 11:10:00,82.64,82.71,82.62,82.67,92137.0,72.1243,72.1854,72.1069,72.1505,92137.0
2021-04-29 11:20:00,82.68,82.85,82.59,82.84,111924.0,72.1592,72.3076,72.0807,72.2989,111924.0
2021-04-29 11:30:00,82.84,82.85,82.66,82.67,107244.0,72.2989,72.3076,72.1418,72.1505,107244.0
2021-04-29 11:40:00,82.67,82.91,82.67,82.85,105348.0,72.1505,72.36,72.1505,72.3076,105348.0
2021-04-29 11:50:00,82.84,82.99,82.83,82.9,101418.0,72.2989,72.4298,72.2901,72.3512,101418.0
2021-04-29 12:00:00,82.9,82.9,82.47,82.51,226976.0,72.3512,72.3512,71.9759,72.0109,226976.0
2021-04-29 12:10:00,82.51,82.67,82.48,82.66,132597.0,72.0109,72.1505,71.9847,72.1418,132597.0
2021-04-29 12:20:00,82.66,82.71,82.45,82.51,174826.0,72.1418,72.1854,71.9585,72.0109,174826.0
2021-04-29 12:30:00,82.48,82.79,82.44,82.79,229539.0,71.9847,72.2552,71.9498,72.2552,229539.0
2021-04-29 12:40:00,82.78,82.85,82.68,82.81,219739.0,72.2465,72.3076,72.1592,72.2727,219739.0
2021-04-29 12:50:00,82.81,82.87,82.72,82.79,112028.0,72.2727,72.325,72.1941,72.2552,112028.0
2021-04-29 13:00:00,82.79,82.83,82.71,82.76,140297.0,72.2552,72.2901,72.1854,72.229,140297.0
2021-04-29 13:10:00,82.76,82.82,82.72,82.79,144370.0,72.229,72.2814,72.1941,72.2552,144370.0
2021-04-29 13:20:00,82.79,82.83,82.73,82.73,213114.0,72.2552,72.2901,72.2029,72.2029,213114.0
2021-04-29 13:30:00,82.75,82.91,82.7,82.88,101535.0,72.2203,72.36,72.1767,72.3338,101535.0
2021-04-29 13:40:00,82.88,83.04,82.8,83.04,82786.0,72.3338,72.4734,72.264,72.4734,82786.0
2021-04-29 13:50:00,83.04,83.12,83.01,83.04,132170.0,72.4734,72.5432,72.4472,72.4734,132170.0
2021-04-29 14:00:00,83.05,83.15,83.03,83.14,73049.0,72.4821,72.5694,72.4647,72.5607,73049.0
2021-04-29 14:10:00,83.14,83.33,83.14,83.31,107174.0,72.5607,72.7265,72.5607,72.7091,107174.0
2021-04-29 14:20:00,83.32,83.45,83.31,83.45,126790.0,72.7178,72.8312,72.7091,72.8312,126790.0
2021-04-29 14:30:00,83.45,83.51,83.42,83.45,92011.0,72.8312,72.8836,72.8051,72.8312,92011.0
2021-04-29 14:40:00,83.45,83.67,83.42,83.56,170662.0,72.8312,73.0232,72.8051,72.9272,170662.0
2021-04-29 14:50:00,83.57,83.58,83.48,83.56,171239.0,72.936,72.9447,72.8574,72.9272,171239.0
2021-04-29 15:00:00,83.56,83.66,83.55,83.58,154453.0,72.9272,73.0145,72.9185,72.9447,154453.0
2021-04-29 15:10:00,83.58,83.61,83.47,83.49,178015.0,72.9447,72.9709,72.8487,72.8662,178015.0
2021-04-29 15:20:00,83.49,83.52,83.36,83.38,154913.0,72.8662,72.8923,72.7527,72.7701,154913.0
2021-04-29 15:30:00,83.38,83.66,83.38,83.59,264434.0,72.7701,73.0145,72.7701,72.9534,264434.0
2021-04-29 15:40:00,83.59,83.79,83.58,83.63,219044.0,72.9534,73.128,72.9447,72.9883,219044.0
2021-04-29 15:50:00,83.6,83.66,83.52,83.65,526872.0,72.9622,73.0145,72.8923,73.0058,526872.0
2021-04-30 09:30:00,82.89,83.06,82.67,83.02,278537.0,72.3425,72.4909,72.1505,72.456,278537.0
2021-04-30 09:40:00,83.01,83.19,82.76,83.19,205545.0,72.4472,72.6043,72.229,72.6043,205545.0
2021-04-30 09:50:00,83.19,83.28,83.02,83.26,259444.0,72.6043,72.6829,72.456,72.6654,259444.0
2021-04-30 10:00:00,83.26,83.27,82.84,82.89,142146.0,72.6654,72.6741,72.2989,72.3425,142146.0
2021-04-30 10:10:00,82.89,82.93,82.6,82.67,136298.0,72.3425,72.3774,72.0894,72.1505,136298.0
2021-04-30 10:20:00,82.66,82.89,82.57,82.77,127566.0,72.1418,72.3425,72.0632,72.2378,127566.0
2021-04-30 10:30:00,82.76,82.77,82.31,82.45,198872.0,72.229,72.2378,71.8363,71.9585,198872.0
2021-04-30 10:40:00,82.44,82.52,82.39,82.42,191827.0,71.9498,72.0196,71.9061,71.9323,191827.0
2021-04-30 10:50:00,82.41,82.66,82.41,82.62,101816.0,71.9236,72.1418,71.9236,72.1069,101816.0
2021-04-30 11:00:00,82.62,82.63,82.34,82.4,260040.0,72.1069,72.1156,71.8625,71.9149,260040.0
2021-04-30 11:10:00,82.39,82.62,82.35,82.55,135887.0,71.9061,72.1069,71.8712,72.0458,135887.0
2021-04-30 11:20:00,82.56,82.69,82.42,82.47,99960.0,72.0545,72.1679,71.9323,71.9759,99960.0
2021-04-30 11:30:00,82.47,82.6,82.4,82.57,104528.0,71.9759,72.0894,71.9149,72.0632,104528.0
2021-04-30 11:40:00,82.55,82.64,82.42,82.64,69470.0,72.0458,72.1243,71.9323,72.1243,69470.0
2021-04-30 11:50:00,82.64,82.73,82.58,82.73,88985.0,72.1243,72.2029,72.0719,72.2029,88985.0
2021-04-30 12:00:00,82.74,82.77,82.69,82.7,78463.0,72.2116,72.2378,72.1679,72.1767,78463.0
2021-04-30 12:10:00,82.7,82.81,82.69,82.75,71029.0,72.1767,72.2727,72.1679,72.2203,71029.0
2021-04-30 12:20:00,82.76,82.8,82.72,82.74,54395.0,72.229,72.264,72.1941,72.2116,54395.0
2021-04-30 12:30:00,82.73,82.83,82.71,82.83,72010.0,72.2029,72.2901,72.1854,72.2901,72010.0
2021-04-30 12:40:00,82.82,82.85,82.78,82.79,73993.0,72.2814,72.3076,72.2465,72.2552,73993.0
2021-04-30 12:50:00,82.78,82.82,82.69,82.81,55120.0,72.2465,72.2814,72.1679,72.2727,55120.0
2021-04-30 13:00:00,82.8,82.92,82.7,82.89,51624.0,72.264,72.3687,72.1767,72.3425,51624.0
2021-04-30 13:10:00,82.88,82.9,82.73,82.79,66625.0,72.3338,72.3512,72.2029,72.2552,66625.0
2021-04-30 13:20:00,82.79,82.99,82.79,82.98,46654.0,72.2552,72.4298,72.2552,72.421,46654.0
2021-04-30 13:30:00,82.98,83.11,82.96,83.1,82507.0,72.421,72.5345,72.4036,72.5258,82507.0
2021-04-30 13:40:00,83.1,83.15,82.88,82.9,121623.0,72.5258,72.5694,72.3338,72.3512,121623.0
2021-04-30 13:50:00,82.9,82.9,82.72,82.78,102248.0,72.3512,72.3512,72.1941,72.2465,102248.0
2021-04-30 14:00:00,82.79,82.81,82.59,82.7,203636.0,72.2552,72.2727,72.0807,72.1767,203636.0
2021-04-30 14:10:00,82.69,82.85,82.67,82.81,97382.0,72.1679,72.3076,72.1505,72.2727,97382.0
2021-04-30 14:20:00,82.82,82.86,82.68,82.73,183817.0,72.2814,72.3163,72.1592,72.2029,183817.0
2021-04-30 14:30:00,82.73,82.77,82.64,82.7,136684.0,72.2029,72.2378,72.1243,72.1767,136684.0
2021-04-30 14:40:00,82.69,82.71,82.56,82.59,109025.0,72.1679,72.1854,72.0545,72.0807,109025.0
2021-04-30 14:50:00,82.58,82.58,82.4,82.43,243379.0,72.0719,72.0719,71.9149,71.941,243379.0
2021-04-30 15:00:00,82.43,82.6,82.4,82.42,117370.0,71.941,72.0894,71.9149,71.9323,117370.0
2021-04-30 15:10:00,82.41,82.46,82.24,82.25,147532.0,71.9236,71.9672,71.7752,71.7839,147532.0
2021-04-30 15:20:00,82.24,82.56,82.23,82.56,148109.0,71.7752,72.0545,71.7665,72.0545,148109.0
2021-04-30 15:30:00,82.56,82.59,82.44,82.51,268606.0,72.0545,72.0807,71.9498,72.0109,268606.0
2021-04-30 15:40:00,82.5,82.64,82.44,82.6,379904.0,72.0021,72.1243,71.9498,72.0894,379904.0
2021-04-30 15:50:00,82.6,82.64,82.43,82.57,978772.0,72.0894,72.1243,71.941,72.0632,978772.0
2021-05-03 09:30:00,83.11,83.19,82.62,83.14,295359.0,72.5345,72.6043,72.1069,72.5607,295359.0
2021-05-03 09:40:00,83.15,83.44,83.11,83.26,151019.0,72.5694,72.8225,72.5345,72.6654,151019.0
2021-05-03 09:50:00,83.27,83.49,83.02,83.37,121931.0,72.6741,72.8662,72.456,72.7614,121931.0
2021-05-03 10:00:00,83.37,83.37,82.88,82.89,151403.0,72.7614,72.7614,72.3338,72.3425,151403.0
2021-05-03 10:10:00,82.9,82.92,82.55,82.55,117711.0,72.3512,72.3687,72.0458,72.0458,117711.0
2021-05-03 10:20:00,82.56,82.58,82.34,82.46,109493.0,72.0545,72.0719,71.8625,71.9672,109493.0
2021-05-03 10:30:00,82.47,82.82,82.44,82.75,114918.0,71.9759,72.2814,71.9498,72.2203,114918.0
2021-05-03 10:40:00,82.76,82.93,82.76,82.79,73757.0,72.229,72.3774,72.229,72.2552,73757.0
2021-05-03 10:50:00,82.8,82.88,82.71,82.84,74100.0,72.264,72.3338,72.1854,72.2989,74100.0
2021-05-03 11:00:00,82.82,82.84,82.65,82.8,63896.0,72.2814,72.2989,72.133,72.264,63896.0
2021-05-03 11:10:00,82.8,83.03,82.8,83.0,66511.0,72.264,72.4647,72.264,72.4385,66511.0
2021-05-03 11:20:00,82.99,83.02,82.82,82.82,64190.0,72.4298,72.456,72.2814,72.2814,64190.0
2021-05-03 11:30:00,82.81,83.02,82.8,82.98,134160.0,72.2727,72.456,72.264,72.421,134160.0
2021-05-03 11:40:00,82.97,82.98,82.85,82.96,75139.0,72.4123,72.421,72.3076,72.4036,75139.0
2021-05-03 11:50:00,82.96,82.98,82.85,82.9,75447.0,72.4036,72.421,72.3076,72.3512,75447.0
2021-05-03 12:00:00,82.9,82.97,82.82,82.83,71852.0,72.3512,72.4123,72.2814,72.2901,71852.0
2021-05-03 12:10:00,82.83,82.85,82.72,82.84,84296.0,72.2901,72.3076,72.1941,72.2989,84296.0
2021-05-03 12:20:00,82.84,82.89,82.73,82.89,79367.0,72.2989,72.3425,72.2029,72.3425,79367.0
2021-05-03 12:30:00,82.89,82.9,82.79,82.81,75508.0,72.3425,72.3512,72.2552,72.2727,75508.0
2021-05-03 12:40:00,82.8,82.86,82.75,82.77,77482.0,72.264,72.3163,72.2203,72.2378,77482.0
2021-05-03 12:50:00,82.76,82.78,82.66,82.73,87906.0,72.229,72.2465,72.1418,72.2029,87906.0
2021-05-03 13:00:00,82.73,82.77,82.69,82.76,45064.0,72.2029,72.2378,72.1679,72.229,45064.0
2021-05-03 13:10:00,82.76,82.8,82.73,82.78,46451.0,72.229,72.264,72.2029,72.2465,46451.0
2021-05-03 13:20:00,82.77,82.8,82.74,82.75,66640.0,72.2378,72.264,72.2116,72.2203,66640.0
2021-05-03 13:30:00,82.75,82.8,82.69,82.7,83692.0,72.2203,72.264,72.1679,72.1767,83692.0
2021-05-03 13:40:00,82.7,82.74,82.64,82.66,47680.0,72.1767,72.2116,72.1243,72.1418,47680.0
2021-05-03 13:50:00,82.66,82.76,82.63,82.71,50568.0,72.1418,72.229,72.1156,72.1854,50568.0
2021-05-03 14:00:00,82.72,82.76,82.7,82.75,80515.0,72.1941,72.229,72.1767,72.2203,80515.0
2021-05-03 14:10:00,82.74,82.82,82.73,82.73,89508.0,72.2116,72.2814,72.2029,72.2029,89508.0
2021-05-03 14:20:00,82.75,82.8,82.73,82.77,101286.0,72.2203,72.264,72.2029,72.2378,101286.0
2021-05-03 14:30:00,82.78,82.84,82.67,82.71,96564.0,72.2465,72.2989,72.1505,72.1854,96564.0
2021-05-03 14:40:00,82.7,82.76,82.69,82.73,62576.0,72.1767,72.229,72.1679,72.2029,62576.0
2021-05-03 14:50:00,82.73,82.77,82.69,82.7,88165.0,72.2029,72.2378,72.1679,72.1767,88165.0
2021-05-03 15:00:00,82.7,82.71,82.65,82.67,73148.0,72.1767,72.1854,72.133,72.1505,73148.0
2021-05-03 15:10:00,82.67,82.7,82.59,82.65,80658.0,72.1505,72.1767,72.0807,72.133,80658.0
2021-05-03 15:20:00,82.65,82.67,82.55,82.59,97628.0,72.133,72.1505,72.0458,72.0807,97628.0
2021-05-03 15:30:00,82.59,82.69,82.54,82.63,127093.0,72.0807,72.1679,72.037,72.1156,127093.0
2021-05-03 15:40:00,82.64,82.65,82.54,82.55,136812.0,72.1243,72.133,72.037,72.0458,136812.0
2021-05-03 15:50:00,82.54,82.55,82.3,82.45,504242.0,72.037,72.0458,71.8276,71.9585,504242.0
2021-05-04 09:30:00,82.09,82.83,82.0,82.56,261665.0,71.6443,72.2901,71.5657,72.0545,261665.0
2021-05-04 09:40:00,82.59,82.67,81.42,81.51,166037.0,72.0807,72.1505,71.0596,71.1381,166037.0
2021-05-04 09:50:00,81.52,81.55,81.15,81.18,151006.0,71.1468,71.173,70.8239,70.8501,151006.0
2021-05-04 10:00:00,81.18,81.24,80.8,80.96,342578.0,70.8501,70.9025,70.5184,70.6581,342578.0
2021-05-04 10:10:00,80.94,81.3,80.75,81.27,169624.0,70.6406,70.9548,70.4748,70.9286,169624.0
2021-05-04 10:20:00,81.26,81.49,81.16,81.43,210627.0,70.9199,71.1206,70.8326,71.0683,210627.0
2021-05-04 10:30:00,81.43,81.61,81.23,81.59,160645.0,71.0683,71.2254,70.8937,71.2079,160645.0
2021-05-04 10:40:00,81.59,81.67,81.49,81.55,105348.0,71.2079,71.2777,71.1206,71.173,105348.0
2021-05-04 10:50:00,81.55,81.55,81.26,81.26,106053.0,71.173,71.173,70.9199,70.9199,106053.0
2021-05-04 11:00:00,81.24,81.39,81.13,81.39,57260.0,70.9025,71.0334,70.8065,71.0334,57260.0
2021-05-04 11:10:00,81.39,81.4,80.97,81.1,109815.0,71.0334,71.0421,70.6668,70.7803,109815.0
2021-05-04 11:20:00,81.09,81.25,81.01,81.23,388926.0,70.7715,70.9112,70.7017,70.8937,388926.0
2021-05-04 11:30:00,81.22,81.67,81.2,81.61,174350.0,70.885,71.2777,70.8675,71.2254,174350.0
2021-05-04 11:40:00,81.61,81.73,81.53,81.68,121486.0,71.2254,71.3301,71.1556,71.2865,121486.0
2021-05-04 11:50:00,81.67,81.68,81.44,81.56,86729.0,71.2777,71.2865,71.077,71.1817,86729.0
2021-05-04 12:00:00,81.56,81.93,81.54,81.89,71945.0,71.1817,71.5047,71.1643,71.4697,71945.0
2021-05-04 12:10:00,81.89,82.3,81.89,82.27,160669.0,71.4697,71.8276,71.4697,71.8014,160669.0
2021-05-04 12:20:00,82.28,82.34,82.18,82.31,82410.0,71.8101,71.8625,71.7228,71.8363,82410.0
2021-05-04 12:30:00,82.31,82.34,82.17,82.22,83068.0,71.8363,71.8625,71.7141,71.7578,83068.0
2021-05-04 12:40:00,82.22,82.25,82.1,82.25,81193.0,71.7578,71.7839,71.653,71.7839,81193.0
2021-05-04 12:50:00,82.25,82.3,82.13,82.2,59239.0,71.7839,71.8276,71.6792,71.7403,59239.0
2021-05-04 13:00:00,82.2,82.3,82.12,82.18,62347.0,71.7403,71.8276,71.6705,71.7228,62347.0
2021-05-04 13:10:00,82.18,82.41,82.17,82.4,98812.0,71.7228,71.9236,71.7141,71.9149,98812.0
2021-05-04 13:20:00,82.4,82.53,82.39,82.44,99579.0,71.9149,72.0283,71.9061,71.9498,99579.0
2021-05-04 13:30:00,82.45,82.48,82.4,82.45,67049.0,71.9585,71.9847,71.9149,71.9585,67049.0
2021-05-04 13:40:00,82.46,82.46,82.3,82.33,132115.0,71.9672,71.9672,71.8276,71.8538,132115.0
2021-05-04 13:50:00,82.32,82.37,82.23,82.29,90418.0,71.845,71.8887,71.7665,71.8188,90418.0
2021-05-04 14:00:00,82.29,82.41,82.18,82.41,98881.0,71.8188,71.9236,71.7228,71.9236,98881.0
2021-05-04 14:10:00,82.41,82.59,82.38,82.53,119635.0,71.9236,72.0807,71.8974,72.0283,119635.0
2021-05-04 14:20:00,82.53,82.56,82.32,82.55,117478.0,72.0283,72.0545,71.845,72.0458,117478.0
2021-05-04 14:30:00,82.54,82.6,82.4,82.42,77740.0,72.037,72.0894,71.9149,71.9323,77740.0
2021-05-04 14:40:00,82.43,82.53,82.1,82.22,197411.0,71.941,72.0283,71.653,71.7578,197411.0
2021-05-04 14:50:00,82.24,82.54,82.21,82.48,157539.0,71.7752,72.037,71.749,71.9847,157539.0
2021-05-04 15:00:00,82.48,82.48,82.18,82.2,186007.0,71.9847,71.9847,71.7228,71.7403,186007.0
2021-05-04 15:10:00,82.21,82.36,82.2,82.29,126264.0,71.749,71.8799,71.7403,71.8188,126264.0
2021-05-04 15:20:00,82.28,82.47,82.25,82.43,112828.0,71.8101,71.9759,71.7839,71.941,112828.0
2021-05-04 15:30:00,82.42,82.63,82.35,82.52,162986.0,71.9323,72.1156,71.8712,72.0196,162986.0
2021-05-04 15:40:00,82.52,82.57,82.42,82.42,181282.0,72.0196,72.0632,71.9323,71.9323,181282.0
2021-05-04 15:50:00,82.43,82.8,82.42,82.65,722986.0,71.941,72.264,71.9323,72.133,722986.0
2021-05-05 09:30:00,82.91,83.04,82.24,82.58,404518.0,72.36,72.4734,71.7752,72.0719,404518.0
2021-05-05 09:40:00,82.59,83.3,82.48,83.19,176003.0,72.0807,72.7003,71.9847,72.6043,176003.0
2021-05-05 09:50:00,83.19,83.47,83.14,83.31,150309.0,72.6043,72.8487,72.5607,72.7091,150309.0
2021-05-05 10:00:00,83.31,83.53,83.01,83.22,151926.0,72.7091,72.9011,72.4472,72.6305,151926.0
2021-05-05 10:10:00,83.21,83.27,82.98,83.16,148893.0,72.6218,72.6741,72.421,72.5781,148893.0
2021-05-05 10:20:00,83.17,83.25,82.99,83.13,105786.0,72.5869,72.6567,72.4298,72.552,105786.0
2021-05-05 10:30:00,83.13,83.21,82.97,83.19,114802.0,72.552,72.6218,72.4123,72.6043,114802.0
2021-05-05 10:40:00,83.19,83.56,83.17,83.55,119003.0,72.6043,72.9272,72.5869,72.9185,119003.0
2021-05-05 10:50:00,83.56,83.61,83.46,83.53,107288.0,72.9272,72.9709,72.84,72.9011,107288.0
2021-05-05 11:00:00,83.53,83.7,83.47,83.62,134489.0,72.9011,73.0494,72.8487,72.9796,134489.0
2021-05-05 11:10:00,83.63,83.81,83.61,83.78,200728.0,72.9883,73.1454,72.9709,73.1193,200728.0
2021-05-05 11:20:00,83.77,83.82,83.72,83.79,68320.0,73.1105,73.1542,73.0669,73.128,68320.0
2021-05-05 11:30:00,83.78,83.83,83.64,83.82,99196.0,73.1193,73.1629,72.9971,73.1542,99196.0
2021-05-05 11:40:00,83.81,83.93,83.75,83.92,115419.0,73.1454,73.2502,73.0931,73.2414,115419.0
2021-05-05 11:50:00,83.93,83.99,83.85,83.9,149496.0,73.2502,73.3025,73.1803,73.224,149496.0
2021-05-05 12:00:00,83.9,83.96,83.88,83.9,84325.0,73.224,73.2763,73.2065,73.224,84325.0
2021-05-05 12:10:00,83.91,83.92,83.72,83.77,93278.0,73.2327,73.2414,73.0669,73.1105,93278.0
2021-05-05 12:20:00,83.78,83.86,83.74,83.86,90540.0,73.1193,73.1891,73.0843,73.1891,90540.0
2021-05-05 12:30:00,83.86,83.9,83.82,83.88,102921.0,73.1891,73.224,73.1542,73.2065,102921.0
2021-05-05 12:40:00,83.88,83.92,83.81,83.81,72652.0,73.2065,73.2414,73.1454,73.1454,72652.0
2021-05-05 12:50:00,83.81,83.84,83.73,83.74,90175.0,73.1454,73.1716,73.0756,73.0843,90175.0
2021-05-05 13:00:00,83.74,83.78,83.63,83.78,90160.0,73.0843,73.1193,72.9883,73.1193,90160.0
2021-05-05 13:10:00,83.78,83.89,83.75,83.78,91896.0,73.1193,73.2153,73.0931,73.1193,91896.0
2021-05-05 13:20:00,83.79,84.08,83.78,84.02,170059.0,73.128,73.3811,73.1193,73.3287,170059.0
2021-05-05 13:30:00,84.03,84.09,84.0,84.03,74428.0,73.3374,73.3898,73.3113,73.3374,74428.0
2021-05-05 13:40:00,84.03,84.19,84.02,84.17,126058.0,73.3374,73.4771,73.3287,73.4596,126058.0
2021-05-05 13:50:00,84.17,84.43,84.16,84.4,210530.0,73.4596,73.6865,73.4509,73.6604,210530.0
2021-05-05 14:00:00,84.41,84.44,84.35,84.36,129967.0,73.6691,73.6953,73.6167,73.6254,129967.0
2021-05-05 14:10:00,84.36,84.65,84.35,84.65,129901.0,73.6254,73.8785,73.6167,73.8785,129901.0
2021-05-05 14:20:00,84.65,84.79,84.58,84.75,133328.0,73.8785,74.0007,73.8175,73.9658,133328.0
2021-05-05 14:30:00,84.75,84.84,84.69,84.73,96768.0,73.9658,74.0444,73.9135,73.9484,96768.0
2021-05-05 14:40:00,84.73,84.81,84.62,84.76,128606.0,73.9484,74.0182,73.8524,73.9745,128606.0
2021-05-05 14:50:00,84.76,84.8,84.68,84.75,110930.0,73.9745,74.0095,73.9047,73.9658,110930.0
2021-05-05 15:00:00,84.75,84.77,84.5,84.54,133202.0,73.9658,73.9833,73.7476,73.7825,133202.0
2021-05-05 15:10:00,84.53,84.63,84.48,84.54,173791.0,73.7738,73.8611,73.7302,73.7825,173791.0
2021-05-05 15:20:00,84.55,84.57,84.38,84.53,172748.0,73.7913,73.8087,73.6429,73.7738,172748.0
2021-05-05 15:30:00,84.53,84.7,84.45,84.66,233714.0,73.7738,73.9222,73.704,73.8873,233714.0
2021-05-05 15:40:00,84.66,84.72,84.57,84.58,261499.0,73.8873,73.9396,73.8087,73.8175,261499.0
2021-05-05 15:50:00,84.58,84.62,84.43,84.52,750683.0,73.8175,73.8524,73.6865,73.7651,750683.0
2021-05-06 09:30:00,84.93,85.63,84.81,85.49,585707.0,74.1229,74.7338,74.0182,74.6117,585707.0
2021-05-06 09:40:00,85.49,85.57,85.04,85.26,443246.0,74.6117,74.6815,74.2189,74.4109,443246.0
2021-05-06 09:50:00,85.26,85.45,85.02,85.05,357465.0,74.4109,74.5767,74.2015,74.2276,357465.0
2021-05-06 10:00:00,85.04,85.04,84.44,84.51,216442.0,74.2189,74.2189,73.6953,73.7564,216442.0
2021-05-06 10:10:00,84.51,84.61,84.4,84.5,250978.0,73.7564,73.8436,73.6604,73.7476,250978.0
2021-05-06 10:20:00,84.5,84.89,84.44,84.87,179933.0,73.7476,74.088,73.6953,74.0706,179933.0
2021-05-06 10:30:00,84.86,85.14,84.82,85.08,210012.0,74.0618,74.3062,74.0269,74.2538,210012.0
2021-05-06 10:40:00,85.07,85.15,84.89,84.91,152032.0,74.2451,74.3149,74.088,74.1055,152032.0
2021-05-06 10:50:00,84.91,85.16,84.91,85.16,107040.0,74.1055,74.3236,74.1055,74.3236,107040.0
2021-05-06 11:00:00,85.16,85.18,84.96,85.02,125499.0,74.3236,74.3411,74.1491,74.2015,125499.0
2021-05-06 11:10:00,85.01,85.26,85.0,85.22,118012.0,74.1927,74.4109,74.184,74.376,118012.0
2021-05-06 11:20:00,85.21,85.46,85.19,85.45,168658.0,74.3673,74.5855,74.3498,74.5767,168658.0
2021-05-06 11:30:00,85.44,85.63,85.43,85.56,216061.0,74.568,74.7338,74.5593,74.6728,216061.0
2021-05-06 11:40:00,85.57,85.82,85.55,85.82,241969.0,74.6815,74.8997,74.664,74.8997,241969.0
2021-05-06 11:50:00,85.82,85.85,85.71,85.78,215185.0,74.8997,74.9258,74.8037,74.8648,215185.0
2021-05-06 12:00:00,85.78,85.83,85.67,85.7,112003.0,74.8648,74.9084,74.7688,74.7949,112003.0
2021-05-06 12:10:00,85.69,85.87,85.66,85.84,105392.0,74.7862,74.9433,74.76,74.9171,105392.0
2021-05-06 12:20:00,85.85,85.94,85.83,85.88,100885.0,74.9258,75.0044,74.9084,74.952,100885.0
2021-05-06 12:30:00,85.89,85.89,85.47,85.51,155665.0,74.9608,74.9608,74.5942,74.6291,155665.0
2021-05-06 12:40:00,85.51,85.62,85.5,85.54,96767.0,74.6291,74.7251,74.6204,74.6553,96767.0
2021-05-06 12:50:00,85.54,85.62,85.49,85.54,78097.0,74.6553,74.7251,74.6117,74.6553,78097.0
2021-05-06 13:00:00,85.54,85.81,85.52,85.8,193253.0,74.6553,74.8909,74.6378,74.8822,193253.0
2021-05-06 13:10:00,85.79,85.87,85.75,85.87,155406.0,74.8735,74.9433,74.8386,74.9433,155406.0
2021-05-06 13:20:00,85.86,85.9,85.79,85.88,123884.0,74.9346,74.9695,74.8735,74.952,123884.0
2021-05-06 13:30:00,85.88,85.92,85.79,85.87,86181.0,74.952,74.9869,74.8735,74.9433,86181.0
2021-05-06 13:40:00,85.87,85.95,85.81,85.83,94008.0,74.9433,75.0131,74.8909,74.9084,94008.0
2021-05-06 13:50:00,85.84,85.92,85.71,85.75,86984.0,74.9171,74.9869,74.8037,74.8386,86984.0
2021-05-06 14:00:00,85.74,85.78,85.66,85.76,139975.0,74.8298,74.8648,74.76,74.8473,139975.0
2021-05-06 14:10:00,85.76,85.84,85.45,85.83,225837.0,74.8473,74.9171,74.5767,74.9084,225837.0
2021-05-06 14:20:00,85.82,85.9,85.72,85.75,109915.0,74.8997,74.9695,74.8124,74.8386,109915.0
2021-05-06 14:30:00,85.75,85.77,85.59,85.69,244820.0,74.8386,74.856,74.6989,74.7862,244820.0
2021-05-06 14:40:00,85.69,85.9,85.68,85.89,111827.0,74.7862,74.9695,74.7775,74.9608,111827.0
2021-05-06 14:50:00,85.89,86.01,85.84,85.98,181090.0,74.9608,75.0655,74.9171,75.0393,181090.0
2021-05-06 15:00:00,85.98,86.26,85.97,86.26,137263.0,75.0393,75.2837,75.0306,75.2837,137263.0
2021-05-06 15:10:00,86.26,86.43,86.25,86.35,381273.0,75.2837,75.432,75.275,75.3622,381273.0
2021-05-06 15:20:00,86.36,86.6,86.33,86.54,405159.0,75.371,75.5804,75.3448,75.528,405159.0
2021-05-06 15:30:00,86.54,86.54,86.42,86.51,289934.0,75.528,75.528,75.4233,75.5019,289934.0
2021-05-06 15:40:00,86.51,86.76,86.51,86.72,391281.0,75.5019,75.7201,75.5019,75.6851,391281.0
2021-05-06 15:50:00,86.72,86.91,86.69,86.83,1067082.0,75.6851,75.851,75.659,75.7811,1067082.0
2021-05-07 09:30:00,85.48,86.26,85.34,86.26,534072.0,74.6029,75.2837,74.4807,75.2837,534072.0
2021-05-07 09:40:00,86.26,86.85,86.24,86.77,241852.0,75.2837,75.7986,75.2662,75.7288,241852.0
2021-05-07 09:50:00,86.78,86.79,86.23,86.32,182308.0,75.7375,75.7462,75.2575,75.336,182308.0
2021-05-07 10:00:00,86.32,86.55,86.32,86.55,192655.0,75.336,75.5368,75.336,75.5368,192655.0
2021-05-07 10:10:00,86.55,86.74,86.37,86.67,192120.0,75.5368,75.7026,75.3797,75.6415,192120.0
2021-05-07 10:20:00,86.68,86.69,86.28,86.35,186343.0,75.6502,75.659,75.3011,75.3622,186343.0
2021-05-07 10:30:00,86.36,86.54,86.13,86.5,211738.0,75.371,75.528,75.1702,75.4931,211738.0
2021-05-07 10:40:00,86.49,86.67,86.48,86.59,106818.0,75.4844,75.6415,75.4757,75.5717,106818.0
2021-05-07 10:50:00,86.6,86.69,86.53,86.59,104276.0,75.5804,75.659,75.5193,75.5717,104276.0
2021-05-07 11:00:00,86.58,86.66,86.52,86.54,72473.0,75.563,75.6328,75.5106,75.528,72473.0
2021-05-07 11:10:00,86.54,86.54,86.4,86.49,69349.0,75.528,75.528,75.4059,75.4844,69349.0
2021-05-07 11:20:00,86.48,86.5,86.42,86.48,77373.0,75.4757,75.4931,75.4233,75.4757,77373.0
2021-05-07 11:30:00,86.48,86.87,86.42,86.87,120664.0,75.4757,75.8161,75.4233,75.8161,120664.0
2021-05-07 11:40:00,86.87,87.13,86.87,87.08,332590.0,75.8161,76.043,75.8161,75.9993,332590.0
2021-05-07 11:50:00,87.08,87.21,87.05,87.12,128506.0,75.9993,76.1128,75.9732,76.0342,128506.0
2021-05-07 12:00:00,87.12,87.13,86.94,87.13,125140.0,76.0342,76.043,75.8771,76.043,125140.0
2021-05-07 12:10:00,87.13,87.27,87.06,87.27,124116.0,76.043,76.1652,75.9819,76.1652,124116.0
2021-05-07 12:20:00,87.27,87.32,87.22,87.3,65601.0,76.1652,76.2088,76.1215,76.1913,65601.0
2021-05-07 12:30:00,87.3,87.31,87.18,87.28,94173.0,76.1913,76.2001,76.0866,76.1739,94173.0
2021-05-07 12:40:00,87.28,87.49,87.26,87.47,99137.0,76.1739,76.3572,76.1564,76.3397,99137.0
2021-05-07 12:50:00,87.46,87.72,87.43,87.69,169658.0,76.331,76.5579,76.3048,76.5317,169658.0
2021-05-07 13:00:00,87.7,87.84,87.64,87.65,149976.0,76.5404,76.6626,76.4881,76.4968,149976.0
2021-05-07 13:10:00,87.65,87.73,87.55,87.59,107757.0,76.4968,76.5666,76.4095,76.4444,107757.0
2021-05-07 13:20:00,87.59,87.73,87.59,87.68,86084.0,76.4444,76.5666,76.4444,76.523,86084.0
2021-05-07 13:30:00,87.68,87.8,87.67,87.78,72393.0,76.523,76.6277,76.5143,76.6103,72393.0
2021-05-07 13:40:00,87.77,87.84,87.71,87.72,81793.0,76.6015,76.6626,76.5492,76.5579,81793.0
2021-05-07 13:50:00,87.72,87.72,87.52,87.6,84547.0,76.5579,76.5579,76.3833,76.4532,84547.0
2021-05-07 14:00:00,87.59,87.61,87.39,87.61,129080.0,76.4444,76.4619,76.2699,76.4619,129080.0
2021-05-07 14:10:00,87.61,87.66,87.55,87.59,99074.0,76.4619,76.5055,76.4095,76.4444,99074.0
2021-05-07 14:20:00,87.59,87.75,87.59,87.71,99716.0,76.4444,76.5841,76.4444,76.5492,99716.0
2021-05-07 14:30:00,87.71,87.73,87.6,87.65,118553.0,76.5492,76.5666,76.4532,76.4968,118553.0
2021-05-07 14:40:00,87.66,87.69,87.51,87.64,142752.0,76.5055,76.5317,76.3746,76.4881,142752.0
2021-05-07 14:50:00,87.64,87.7,87.6,87.68,88965.0,76.4881,76.5404,76.4532,76.523,88965.0
2021-05-07 15:00:00,87.69,87.82,87.66,87.81,130787.0,76.5317,76.6452,76.5055,76.6364,130787.0
2021-05-07 15:10:00,87.8,88.01,87.75,87.91,150452.0,76.6277,76.811,76.5841,76.7237,150452.0
2021-05-07 15:20:00,87.9,87.93,87.8,87.86,108801.0,76.715,76.7412,76.6277,76.6801,108801.0
2021-05-07 15:30:00,87.85,88.04,87.85,87.92,236912.0,76.6714,76.8372,76.6714,76.7324,236912.0
2021-05-07 15:40:00,87.93,87.93,87.71,87.73,341479.0,76.7412,76.7412,76.5492,76.5666,341479.0
2021-05-07 15:50:00,87.74,87.78,87.51,87.71,934943.0,76.5754,76.6103,76.3746,76.5492,934943.0
2021-05-10 09:30:00,88.07,88.88,88.0,88.83,400201.0,76.8634,77.5703,76.8023,77.5267,400201.0
2021-05-10 09:40:00,88.85,88.85,88.02,88.03,213214.0,77.5441,77.5441,76.8197,76.8285,213214.0
2021-05-10 09:50:00,88.03,88.06,87.75,87.89,222566.0,76.8285,76.8546,76.5841,76.7063,222566.0
2021-05-10 10:00:00,87.88,88.22,87.62,88.19,244808.0,76.6975,76.9943,76.4706,76.9681,244808.0
2021-05-10 10:10:00,88.19,88.27,87.8,87.89,171390.0,76.9681,77.0379,76.6277,76.7063,171390.0
2021-05-10 10:20:00,87.9,87.94,87.62,87.64,134235.0,76.715,76.7499,76.4706,76.4881,134235.0
2021-05-10 10:30:00,87.63,87.64,87.33,87.47,161478.0,76.4793,76.4881,76.2175,76.3397,161478.0
2021-05-10 10:40:00,87.47,87.47,87.21,87.34,346483.0,76.3397,76.3397,76.1128,76.2263,346483.0
2021-05-10 10:50:00,87.34,87.64,87.34,87.56,257901.0,76.2263,76.4881,76.2263,76.4183,257901.0
2021-05-10 11:00:00,87.57,87.69,87.5,87.55,183572.0,76.427,76.5317,76.3659,76.4095,183572.0
2021-05-10 11:10:00,87.55,87.67,87.42,87.55,162874.0,76.4095,76.5143,76.2961,76.4095,162874.0
2021-05-10 11:20:00,87.55,87.67,87.54,87.61,133572.0,76.4095,76.5143,76.4008,76.4619,133572.0
2021-05-10 11:30:00,87.62,87.64,87.46,87.53,125839.0,76.4706,76.4881,76.331,76.3921,125839.0
2021-05-10 11:40:00,87.54,87.57,87.35,87.5,124490.0,76.4008,76.427,76.235,76.3659,124490.0
2021-05-10 11:50:00,87.5,87.56,87.44,87.48,81916.0,76.3659,76.4183,76.3135,76.3484,81916.0
2021-05-10 12:00:00,87.48,87.54,87.46,87.5,110354.0,76.3484,76.4008,76.331,76.3659,110354.0
2021-05-10 12:10:00,87.5,87.52,87.42,87.45,124227.0,76.3659,76.3833,76.2961,76.3223,124227.0
2021-05-10 12:20:00,87.45,87.45,87.26,87.27,205694.0,76.3223,76.3223,76.1564,76.1652,205694.0
2021-05-10 12:30:00,87.28,87.36,87.27,87.29,110730.0,76.1739,76.2437,76.1652,76.1826,110730.0
2021-05-10 12:40:00,87.29,87.36,87.27,87.36,121312.0,76.1826,76.2437,76.1652,76.2437,121312.0
2021-05-10 12:50:00,87.36,87.41,87.34,87.39,106118.0,76.2437,76.2873,76.2263,76.2699,106118.0
2021-05-10 13:00:00,87.4,87.45,87.2,87.26,98291.0,76.2786,76.3223,76.1041,76.1564,98291.0
2021-05-10 13:10:00,87.25,87.34,87.21,87.34,194885.0,76.1477,76.2263,76.1128,76.2263,194885.0
2021-05-10 13:20:00,87.34,87.51,87.34,87.41,77207.0,76.2263,76.3746,76.2263,76.2873,77207.0
2021-05-10 13:30:00,87.4,87.61,87.36,87.6,85523.0,76.2786,76.4619,76.2437,76.4532,85523.0
2021-05-10 13:40:00,87.55,87.66,87.48,87.65,109900.0,76.4095,76.5055,76.3484,76.4968,109900.0
2021-05-10 13:50:00,87.66,87.84,87.65,87.72,119238.0,76.5055,76.6626,76.4968,76.5579,119238.0
2021-05-10 14:00:00,87.73,87.78,87.58,87.7,74238.0,76.5666,76.6103,76.4357,76.5404,74238.0
2021-05-10 14:10:00,87.71,87.8,87.43,87.56,118454.0,76.5492,76.6277,76.3048,76.4183,118454.0
2021-05-10 14:20:00,87.57,87.64,87.4,87.53,115949.0,76.427,76.4881,76.2786,76.3921,115949.0
2021-05-10 14:30:00,87.51,87.51,87.27,87.28,148733.0,76.3746,76.3746,76.1652,76.1739,148733.0
2021-05-10 14:40:00,87.27,87.3,87.09,87.11,126453.0,76.1652,76.1913,76.0081,76.0255,126453.0
2021-05-10 14:50:00,87.09,87.23,86.98,87.23,209381.0,76.0081,76.1302,75.9121,76.1302,209381.0
2021-05-10 15:00:00,87.22,87.3,87.12,87.27,115445.0,76.1215,76.1913,76.0342,76.1652,115445.0
2021-05-10 15:10:00,87.28,87.34,87.14,87.15,110608.0,76.1739,76.2263,76.0517,76.0604,110608.0
2021-05-10 15:20:00,87.15,87.27,87.05,87.23,134262.0,76.0604,76.1652,75.9732,76.1302,134262.0
2021-05-10 15:30:00,87.23,87.4,87.14,87.24,234589.0,76.1302,76.2786,76.0517,76.139,234589.0
2021-05-10 15:40:00,87.25,87.33,86.98,87.03,192079.0,76.1477,76.2175,75.9121,75.9557,192079.0
2021-05-10 15:50:00,87.05,87.07,86.43,86.47,805134.0,75.9732,75.9906,75.432,75.467,805134.0
2021-05-11 09:30:00,85.01,85.3,84.33,84.64,810971.0,74.1927,74.4458,73.5993,73.8698,810971.0
2021-05-11 09:40:00,84.64,85.48,84.47,85.36,284127.0,73.8698,74.6029,73.7214,74.4982,284127.0
2021-05-11 09:50:00,85.36,85.94,85.36,85.83,413907.0,74.4982,75.0044,74.4982,74.9084,413907.0
2021-05-11 10:00:00,85.85,85.91,85.23,85.27,323561.0,74.9258,74.9782,74.3847,74.4197,323561.0
2021-05-11 10:10:00,85.24,85.28,84.55,84.57,322215.0,74.3935,74.4284,73.7913,73.8087,322215.0
2021-05-11 10:20:00,84.58,85.02,84.48,84.52,248172.0,73.8175,74.2015,73.7302,73.7651,248172.0
2021-05-11 10:30:00,84.53,84.65,84.13,84.16,264562.0,73.7738,73.8785,73.4247,73.4509,264562.0
2021-05-11 10:40:00,84.16,84.34,83.86,84.17,274352.0,73.4509,73.608,73.1891,73.4596,274352.0
2021-05-11 10:50:00,84.18,84.47,84.11,84.31,204934.0,73.4684,73.7214,73.4073,73.5818,204934.0
2021-05-11 11:00:00,84.3,84.39,83.93,84.2,249031.0,73.5731,73.6516,73.2502,73.4858,249031.0
2021-05-11 11:10:00,84.17,84.76,84.13,84.66,286764.0,73.4596,73.9745,73.4247,73.8873,286764.0
2021-05-11 11:20:00,84.65,84.87,84.62,84.84,101140.0,73.8785,74.0706,73.8524,74.0444,101140.0
2021-05-11 11:30:00,84.83,84.95,84.67,84.89,123838.0,74.0356,74.1404,73.896,74.088,123838.0
2021-05-11 11:40:00,84.9,85.16,84.76,85.13,131233.0,74.0967,74.3236,73.9745,74.2975,131233.0
2021-05-11 11:50:00,85.12,85.18,85.0,85.07,105023.0,74.2887,74.3411,74.184,74.2451,105023.0
2021-05-11 12:00:00,85.08,85.11,84.92,85.01,132023.0,74.2538,74.28,74.1142,74.1927,132023.0
2021-05-11 12:10:00,85.0,85.12,84.98,85.09,115702.0,74.184,74.2887,74.1666,74.2626,115702.0
2021-05-11 12:20:00,85.09,85.09,84.82,84.84,98834.0,74.2626,74.2626,74.0269,74.0444,98834.0
2021-05-11 12:30:00,84.83,84.88,84.6,84.77,103148.0,74.0356,74.0793,73.8349,73.9833,103148.0
2021-05-11 12:40:00,84.76,84.78,84.6,84.65,86010.0,73.9745,73.992,73.8349,73.8785,86010.0
2021-05-11 12:50:00,84.65,84.66,84.31,84.43,91430.0,73.8785,73.8873,73.5818,73.6865,91430.0
2021-05-11 13:00:00,84.43,84.6,84.34,84.56,95832.0,73.6865,73.8349,73.608,73.8,95832.0
2021-05-11 13:10:00,84.56,84.78,84.46,84.77,221626.0,73.8,73.992,73.7127,73.9833,221626.0
2021-05-11 13:20:00,84.76,84.93,84.74,84.92,96439.0,73.9745,74.1229,73.9571,74.1142,96439.0
2021-05-11 13:30:00,84.92,84.95,84.84,84.91,86102.0,74.1142,74.1404,74.0444,74.1055,86102.0
2021-05-11 13:40:00,84.91,84.99,84.9,84.96,148612.0,74.1055,74.1753,74.0967,74.1491,148612.0
2021-05-11 13:50:00,84.97,85.14,84.74,85.13,128574.0,74.1578,74.3062,73.9571,74.2975,128574.0
2021-05-11 14:00:00,85.14,85.26,85.04,85.05,72844.0,74.3062,74.4109,74.2189,74.2276,72844.0
2021-05-11 14:10:00,85.06,85.07,84.81,84.93,110242.0,74.2364,74.2451,74.0182,74.1229,110242.0
2021-05-11 14:20:00,84.94,85.13,84.9,85.13,83845.0,74.1316,74.2975,74.0967,74.2975,83845.0
2021-05-11 14:30:00,85.11,85.11,84.72,84.95,142910.0,74.28,74.28,73.9396,74.1404,142910.0
2021-05-11 14:40:00,84.94,85.16,84.85,85.15,88648.0,74.1316,74.3236,74.0531,74.3149,88648.0
2021-05-11 14:50:00,85.15,85.22,85.0,85.16,80778.0,74.3149,74.376,74.184,74.3236,80778.0
2021-05-11 15:00:00,85.14,85.24,84.95,84.98,94168.0,74.3062,74.3935,74.1404,74.1666,94168.0
2021-05-11 15:10:00,84.99,85.1,84.81,85.1,116686.0,74.1753,74.2713,74.0182,74.2713,116686.0
2021-05-11 15:20:00,85.09,85.24,85.02,85.1,92097.0,74.2626,74.3935,74.2015,74.2713,92097.0
2021-05-11 15:30:00,85.1,85.13,84.7,84.79,190551.0,74.2713,74.2975,73.9222,74.0007,190551.0
2021-05-11 15:40:00,84.79,85.06,84.73,85.05,174605.0,74.0007,74.2364,73.9484,74.2276,174605.0
2021-05-11 15:50:00,85.05,85.07,84.71,84.92,412511.0,74.2276,74.2451,73.9309,74.1142,412511.0
2021-05-12 09:30:00,85.4,86.19,85.4,85.68,402967.0,74.5331,75.2226,74.5331,74.7775,402967.0
2021-05-12 09:40:00,85.69,85.79,85.12,85.15,259789.0,74.7862,74.8735,74.2887,74.3149,259789.0
2021-05-12 09:50:00,85.19,85.22,84.83,84.95,282738.0,74.3498,74.376,74.0356,74.1404,282738.0
2021-05-12 10:00:00,84.96,85.12,84.71,84.85,377602.0,74.1491,74.2887,73.9309,74.0531,377602.0
2021-05-12 10:10:00,84.85,84.94,84.28,84.32,326895.0,74.0531,74.1316,73.5556,73.5905,326895.0
2021-05-12 10:20:00,84.33,84.43,83.95,83.96,243194.0,73.5993,73.6865,73.2676,73.2763,243194.0
2021-05-12 10:30:00,83.96,84.22,83.76,84.17,281534.0,73.2763,73.5033,73.1018,73.4596,281534.0
2021-05-12 10:40:00,84.16,84.31,84.01,84.17,154516.0,73.4509,73.5818,73.32,73.4596,154516.0
2021-05-12 10:50:00,84.14,84.29,84.09,84.29,103162.0,73.4334,73.5644,73.3898,73.5644,103162.0
2021-05-12 11:00:00,84.27,84.49,84.24,84.47,90117.0,73.5469,73.7389,73.5207,73.7214,90117.0
2021-05-12 11:10:00,84.46,84.68,84.4,84.68,170051.0,73.7127,73.9047,73.6604,73.9047,170051.0
2021-05-12 11:20:00,84.69,84.86,84.63,84.79,343110.0,73.9135,74.0618,73.8611,74.0007,343110.0
2021-05-12 11:30:00,84.79,84.82,84.58,84.63,241068.0,74.0007,74.0269,73.8175,73.8611,241068.0
2021-05-12 11:40:00,84.61,84.86,84.45,84.79,165158.0,73.8436,74.0618,73.704,74.0007,165158.0
2021-05-12 11:50:00,84.78,84.78,84.24,84.34,236959.0,73.992,73.992,73.5207,73.608,236959.0
2021-05-12 12:00:00,84.34,84.48,84.22,84.39,213704.0,73.608,73.7302,73.5033,73.6516,213704.0
2021-05-12 12:10:00,84.38,84.38,84.0,84.13,131318.0,73.6429,73.6429,73.3113,73.4247,131318.0
2021-05-12 12:20:00,84.13,84.46,84.08,84.34,121011.0,73.4247,73.7127,73.3811,73.608,121011.0
2021-05-12 12:30:00,84.33,84.54,84.26,84.42,220027.0,73.5993,73.7825,73.5382,73.6778,220027.0
2021-05-12 12:40:00,84.42,84.56,84.25,84.48,274528.0,73.6778,73.8,73.5294,73.7302,274528.0
2021-05-12 12:50:00,84.49,84.63,84.41,84.57,118790.0,73.7389,73.8611,73.6691,73.8087,118790.0
2021-05-12 13:00:00,84.57,84.74,84.46,84.71,120452.0,73.8087,73.9571,73.7127,73.9309,120452.0
2021-05-12 13:10:00,84.72,84.9,84.7,84.82,78415.0,73.9396,74.0967,73.9222,74.0269,78415.0
2021-05-12 13:20:00,84.81,84.81,84.67,84.7,107444.0,74.0182,74.0182,73.896,73.9222,107444.0
2021-05-12 13:30:00,84.7,84.86,84.58,84.81,134055.0,73.9222,74.0618,73.8175,74.0182,134055.0
2021-05-12 13:40:00,84.81,84.81,84.61,84.65,88927.0,74.0182,74.0182,73.8436,73.8785,88927.0
2021-05-12 13:50:00,84.65,84.8,84.56,84.73,82965.0,73.8785,74.0095,73.8,73.9484,82965.0
2021-05-12 14:00:00,84.72,84.85,84.65,84.67,113242.0,73.9396,74.0531,73.8785,73.896,113242.0
2021-05-12 14:10:00,84.66,84.67,84.37,84.57,242888.0,73.8873,73.896,73.6342,73.8087,242888.0
2021-05-12 14:20:00,84.58,84.62,84.26,84.3,213257.0,73.8175,73.8524,73.5382,73.5731,213257.0
2021-05-12 14:30:00,84.3,84.46,84.09,84.4,175741.0,73.5731,73.7127,73.3898,73.6604,175741.0
2021-05-12 14:40:00,84.4,84.55,84.34,84.5,151928.0,73.6604,73.7913,73.608,73.7476,151928.0
2021-05-12 14:50:00,84.5,84.69,84.43,84.45,164232.0,73.7476,73.9135,73.6865,73.704,164232.0
2021-05-12 15:00:00,84.45,84.48,83.95,84.09,371390.0,73.704,73.7302,73.2676,73.3898,371390.0
2021-05-12 15:10:00,84.08,84.13,83.68,83.69,201657.0,73.3811,73.4247,73.032,73.0407,201657.0
2021-05-12 15:20:00,83.69,83.73,83.36,83.5,341261.0,73.0407,73.0756,72.7527,72.8749,341261.0
2021-05-12 15:30:00,83.5,83.68,83.42,83.45,326062.0,72.8749,73.032,72.8051,72.8312,326062.0
2021-05-12 15:40:00,83.46,83.83,83.43,83.76,469955.0,72.84,73.1629,72.8138,73.1018,469955.0
2021-05-12 15:50:00,83.76,83.82,83.44,83.68,707662.0,73.1018,73.1542,72.8225,73.032,707662.0
2021-05-13 09:30:00,83.69,84.48,83.41,83.98,429308.0,73.0407,73.7302,72.7963,73.2938,429308.0
2021-05-13 09:40:00,83.96,84.73,83.96,84.52,195808.0,73.2763,73.9484,73.2763,73.7651,195808.0
2021-05-13 09:50:00,84.54,85.34,84.52,85.29,240788.0,73.7825,74.4807,73.7651,74.4371,240788.0
2021-05-13 10:00:00,85.29,85.36,84.94,84.95,141251.0,74.4371,74.4982,74.1316,74.1404,141251.0
2021-05-13 10:10:00,84.95,85.28,84.93,85.06,93622.0,74.1404,74.4284,74.1229,74.2364,93622.0
2021-05-13 10:20:00,85.05,85.48,84.9,85.4,127940.0,74.2276,74.6029,74.0967,74.5331,127940.0
2021-05-13 10:30:00,85.46,85.58,85.36,85.49,97993.0,74.5855,74.6902,74.4982,74.6117,97993.0
2021-05-13 10:40:00,85.51,85.54,85.3,85.47,87808.0,74.6291,74.6553,74.4458,74.5942,87808.0
2021-05-13 10:50:00,85.47,85.65,85.32,85.61,144730.0,74.5942,74.7513,74.4633,74.7164,144730.0
2021-05-13 11:00:00,85.62,85.63,85.22,85.27,97471.0,74.7251,74.7338,74.376,74.4197,97471.0
2021-05-13 11:10:00,85.25,85.33,85.06,85.31,90025.0,74.4022,74.472,74.2364,74.4546,90025.0
2021-05-13 11:20:00,85.29,85.34,85.01,85.04,65737.0,74.4371,74.4807,74.1927,74.2189,65737.0
2021-05-13 11:30:00,85.03,85.1,84.86,85.09,250496.0,74.2102,74.2713,74.0618,74.2626,250496.0
2021-05-13 11:40:00,85.08,85.1,84.69,84.81,133572.0,74.2538,74.2713,73.9135,74.0182,133572.0
2021-05-13 11:50:00,84.8,84.82,84.43,84.5,129592.0,74.0095,74.0269,73.6865,73.7476,129592.0
2021-05-13 12:00:00,84.5,84.74,84.48,84.67,125582.0,73.7476,73.9571,73.7302,73.896,125582.0
2021-05-13 12:10:00,84.67,84.8,84.63,84.63,235849.0,73.896,74.0095,73.8611,73.8611,235849.0
2021-05-13 12:20:00,84.63,84.65,84.44,84.63,97226.0,73.8611,73.8785,73.6953,73.8611,97226.0
2021-05-13 12:30:00,84.63,84.8,84.62,84.74,108129.0,73.8611,74.0095,73.8524,73.9571,108129.0
2021-05-13 12:40:00,84.74,84.8,84.65,84.8,86402.0,73.9571,74.0095,73.8785,74.0095,86402.0
2021-05-13 12:50:00,84.8,84.85,84.55,84.7,90847.0,74.0095,74.0531,73.7913,73.9222,90847.0
2021-05-13 13:00:00,84.7,84.78,84.58,84.75,113130.0,73.9222,73.992,73.8175,73.9658,113130.0
2021-05-13 13:10:00,84.75,84.94,84.72,84.78,101095.0,73.9658,74.1316,73.9396,73.992,101095.0
2021-05-13 13:20:00,84.76,84.81,84.44,84.59,91650.0,73.9745,74.0182,73.6953,73.8262,91650.0
2021-05-13 13:30:00,84.55,84.62,84.2,84.24,156665.0,73.7913,73.8524,73.4858,73.5207,156665.0
2021-05-13 13:40:00,84.24,84.5,84.22,84.28,118910.0,73.5207,73.7476,73.5033,73.5556,118910.0
2021-05-13 13:50:00,84.27,84.64,84.25,84.61,85969.0,73.5469,73.8698,73.5294,73.8436,85969.0
2021-05-13 14:00:00,84.6,85.12,84.59,85.03,89737.0,73.8349,74.2887,73.8262,74.2102,89737.0
2021-05-13 14:10:00,85.04,85.2,85.02,85.04,93173.0,74.2189,74.3586,74.2015,74.2189,93173.0
2021-05-13 14:20:00,85.03,85.32,85.03,85.24,132728.0,74.2102,74.4633,74.2102,74.3935,132728.0
2021-05-13 14:30:00,85.24,85.3,85.14,85.25,142172.0,74.3935,74.4458,74.3062,74.4022,142172.0
2021-05-13 14:40:00,85.24,85.42,85.19,85.24,119086.0,74.3935,74.5506,74.3498,74.3935,119086.0
2021-05-13 14:50:00,85.23,85.26,85.07,85.08,95203.0,74.3847,74.4109,74.2451,74.2538,95203.0
2021-05-13 15:00:00,85.09,85.33,85.08,85.25,198095.0,74.2626,74.472,74.2538,74.4022,198095.0
2021-05-13 15:10:00,85.25,85.25,84.98,85.04,174619.0,74.4022,74.4022,74.1666,74.2189,174619.0
2021-05-13 15:20:00,85.05,85.09,84.89,84.99,347940.0,74.2276,74.2626,74.088,74.1753,347940.0
2021-05-13 15:30:00,85.0,85.41,85.0,85.37,272996.0,74.184,74.5418,74.184,74.5069,272996.0
2021-05-13 15:40:00,85.37,85.48,85.3,85.42,241547.0,74.5069,74.6029,74.4458,74.5506,241547.0
2021-05-13 15:50:00,85.42,85.42,84.85,84.86,641623.0,74.5506,74.5506,74.0531,74.0618,641623.0
2021-05-14 09:30:00,85.61,86.36,85.61,85.92,321024.0,74.7164,75.371,74.7164,74.9869,321024.0
2021-05-14 09:40:00,85.93,86.65,85.79,86.45,192995.0,74.9957,75.6241,74.8735,75.4495,192995.0
2021-05-14 09:50:00,86.45,86.97,86.24,86.9,170123.0,75.4495,75.9033,75.2662,75.8422,170123.0
2021-05-14 10:00:00,86.89,87.0,86.72,86.78,164907.0,75.8335,75.9295,75.6851,75.7375,164907.0
2021-05-14 10:10:00,86.78,86.94,86.48,86.48,194022.0,75.7375,75.8771,75.4757,75.4757,194022.0
2021-05-14 10:20:00,86.5,86.76,86.4,86.4,147555.0,75.4931,75.7201,75.4059,75.4059,147555.0
2021-05-14 10:30:00,86.38,86.55,86.25,86.29,133945.0,75.3884,75.5368,75.275,75.3099,133945.0
2021-05-14 10:40:00,86.3,86.44,86.19,86.36,160275.0,75.3186,75.4408,75.2226,75.371,160275.0
2021-05-14 10:50:00,86.34,86.4,86.2,86.25,127012.0,75.3535,75.4059,75.2313,75.275,127012.0
2021-05-14 11:00:00,86.25,86.26,86.06,86.08,112022.0,75.275,75.2837,75.1091,75.1266,112022.0
2021-05-14 11:10:00,86.09,86.3,86.06,86.3,119656.0,75.1353,75.3186,75.1091,75.3186,119656.0
2021-05-14 11:20:00,86.33,86.42,86.19,86.35,104071.0,75.3448,75.4233,75.2226,75.3622,104071.0
2021-05-14 11:30:00,86.37,86.55,86.35,86.52,222484.0,75.3797,75.5368,75.3622,75.5106,222484.0
2021-05-14 11:40:00,86.51,86.77,86.5,86.73,245851.0,75.5019,75.7288,75.4931,75.6939,245851.0
2021-05-14 11:50:00,86.72,86.74,86.53,86.67,111005.0,75.6851,75.7026,75.5193,75.6415,111005.0
2021-05-14 12:00:00,86.68,86.72,86.62,86.67,101224.0,75.6502,75.6851,75.5979,75.6415,101224.0
2021-05-14 12:10:00,86.7,86.77,86.61,86.76,102507.0,75.6677,75.7288,75.5891,75.7201,102507.0
2021-05-14 12:20:00,86.75,86.78,86.69,86.76,64881.0,75.7113,75.7375,75.659,75.7201,64881.0
2021-05-14 12:30:00,86.76,86.81,86.71,86.78,73502.0,75.7201,75.7637,75.6764,75.7375,73502.0
2021-05-14 12:40:00,86.78,86.82,86.7,86.81,79199.0,75.7375,75.7724,75.6677,75.7637,79199.0
2021-05-14 12:50:00,86.8,86.97,86.8,86.93,55817.0,75.755,75.9033,75.755,75.8684,55817.0
2021-05-14 13:00:00,86.93,87.02,86.91,87.02,110055.0,75.8684,75.947,75.851,75.947,110055.0
2021-05-14 13:10:00,87.02,87.12,86.98,87.08,128733.0,75.947,76.0342,75.9121,75.9993,128733.0
2021-05-14 13:20:00,87.09,87.24,87.07,87.17,102441.0,76.0081,76.139,75.9906,76.0779,102441.0
2021-05-14 13:30:00,87.16,87.28,87.04,87.15,108318.0,76.0692,76.1739,75.9644,76.0604,108318.0
2021-05-14 13:40:00,87.14,87.2,87.07,87.1,75698.0,76.0517,76.1041,75.9906,76.0168,75698.0
2021-05-14 13:50:00,87.1,87.11,87.01,87.03,65198.0,76.0168,76.0255,75.9382,75.9557,65198.0
2021-05-14 14:00:00,87.02,87.32,87.02,87.26,79241.0,75.947,76.2088,75.947,76.1564,79241.0
2021-05-14 14:10:00,87.26,87.42,87.25,87.41,69932.0,76.1564,76.2961,76.1477,76.2873,69932.0
2021-05-14 14:20:00,87.4,87.44,87.33,87.43,74392.0,76.2786,76.3135,76.2175,76.3048,74392.0
2021-05-14 14:30:00,87.44,87.54,87.39,87.45,74343.0,76.3135,76.4008,76.2699,76.3223,74343.0
2021-05-14 14:40:00,87.46,87.48,87.37,87.47,96511.0,76.331,76.3484,76.2524,76.3397,96511.0
2021-05-14 14:50:00,87.48,87.54,87.38,87.38,117736.0,76.3484,76.4008,76.2612,76.2612,117736.0
2021-05-14 15:00:00,87.39,87.46,87.26,87.44,105265.0,76.2699,76.331,76.1564,76.3135,105265.0
2021-05-14 15:10:00,87.45,87.53,87.37,87.47,111928.0,76.3223,76.3921,76.2524,76.3397,111928.0
2021-05-14 15:20:00,87.48,87.52,87.33,87.44,124607.0,76.3484,76.3833,76.2175,76.3135,124607.0
2021-05-14 15:30:00,87.44,87.53,87.32,87.45,234044.0,76.3135,76.3921,76.2088,76.3223,234044.0
2021-05-14 15:40:00,87.45,87.5,87.28,87.45,346604.0,76.3223,76.3659,76.1739,76.3223,346604.0
2021-05-14 15:50:00,87.45,87.58,87.34,87.35,527246.0,76.3223,76.4357,76.2263,76.235,527246.0
2021-05-17 09:30:00,86.79,87.42,86.79,87.37,273471.0,75.7462,76.2961,75.7462,76.2524,273471.0
2021-05-17 09:40:00,87.36,87.44,86.79,86.81,146618.0,76.2437,76.3135,75.7462,75.7637,146618.0
2021-05-17 09:50:00,86.77,86.78,86.39,86.58,249355.0,75.7288,75.7375,75.3971,75.563,249355.0
2021-05-17 10:00:00,86.57,86.96,86.3,86.82,150732.0,75.5542,75.8946,75.3186,75.7724,150732.0
2021-05-17 10:10:00,86.82,87.46,86.72,87.38,157273.0,75.7724,76.331,75.6851,76.2612,157273.0
2021-05-17 10:20:00,87.37,87.43,86.99,87.0,92647.0,76.2524,76.3048,75.9208,75.9295,92647.0
2021-05-17 10:30:00,87.0,87.7,86.92,87.64,137430.0,75.9295,76.5404,75.8597,76.4881,137430.0
2021-05-17 10:40:00,87.65,87.9,87.57,87.83,151539.0,76.4968,76.715,76.427,76.6539,151539.0
2021-05-17 10:50:00,87.83,87.86,87.38,87.42,89979.0,76.6539,76.6801,76.2612,76.2961,89979.0
2021-05-17 11:00:00,87.41,87.45,87.06,87.19,83201.0,76.2873,76.3223,75.9819,76.0953,83201.0
2021-05-17 11:10:00,87.18,87.51,87.07,87.36,74276.0,76.0866,76.3746,75.9906,76.2437,74276.0
2021-05-17 11:20:00,87.37,87.47,87.29,87.34,103406.0,76.2524,76.3397,76.1826,76.2263,103406.0
2021-05-17 11:30:00,87.34,87.47,87.18,87.38,115891.0,76.2263,76.3397,76.0866,76.2612,115891.0
2021-05-17 11:40:00,87.39,87.5,87.36,87.36,125330.0,76.2699,76.3659,76.2437,76.2437,125330.0
2021-05-17 11:50:00,87.37,87.4,87.17,87.3,65384.0,76.2524,76.2786,76.0779,76.1913,65384.0
2021-05-17 12:00:00,87.28,87.34,87.14,87.26,111056.0,76.1739,76.2263,76.0517,76.1564,111056.0
2021-05-17 12:10:00,87.27,87.49,87.23,87.42,112765.0,76.1652,76.3572,76.1302,76.2961,112765.0
2021-05-17 12:20:00,87.43,87.51,87.42,87.51,89867.0,76.3048,76.3746,76.2961,76.3746,89867.0
2021-05-17 12:30:00,87.51,87.59,87.46,87.53,69249.0,76.3746,76.4444,76.331,76.3921,69249.0
2021-05-17 12:40:00,87.53,87.54,87.39,87.41,64105.0,76.3921,76.4008,76.2699,76.2873,64105.0
2021-05-17 12:50:00,87.39,87.42,87.28,87.34,72209.0,76.2699,76.2961,76.1739,76.2263,72209.0
2021-05-17 13:00:00,87.34,87.47,87.34,87.39,68413.0,76.2263,76.3397,76.2263,76.2699,68413.0
2021-05-17 13:10:00,87.39,87.44,87.23,87.27,44100.0,76.2699,76.3135,76.1302,76.1652,44100.0
2021-05-17 13:20:00,87.27,87.4,87.2,87.34,48991.0,76.1652,76.2786,76.1041,76.2263,48991.0
2021-05-17 13:30:00,87.34,87.42,87.28,87.38,103532.0,76.2263,76.2961,76.1739,76.2612,103532.0
2021-05-17 13:40:00,87.38,87.44,87.19,87.42,155878.0,76.2612,76.3135,76.0953,76.2961,155878.0
2021-05-17 13:50:00,87.42,87.47,87.33,87.45,71447.0,76.2961,76.3397,76.2175,76.3223,71447.0
2021-05-17 14:00:00,87.45,87.52,87.37,87.44,90750.0,76.3223,76.3833,76.2524,76.3135,90750.0
2021-05-17 14:10:00,87.45,87.49,87.38,87.47,79577.0,76.3223,76.3572,76.2612,76.3397,79577.0
2021-05-17 14:20:00,87.46,87.5,87.4,87.48,74468.0,76.331,76.3659,76.2786,76.3484,74468.0
2021-05-17 14:30:00,87.49,87.52,87.36,87.37,93351.0,76.3572,76.3833,76.2437,76.2524,93351.0
2021-05-17 14:40:00,87.38,87.48,87.38,87.45,77521.0,76.2612,76.3484,76.2612,76.3223,77521.0
2021-05-17 14:50:00,87.44,87.62,87.44,87.59,102506.0,76.3135,76.4706,76.3135,76.4444,102506.0
2021-05-17 15:00:00,87.6,87.74,87.51,87.72,119298.0,76.4532,76.5754,76.3746,76.5579,119298.0
2021-05-17 15:10:00,87.72,87.74,87.53,87.58,132562.0,76.5579,76.5754,76.3921,76.4357,132562.0
2021-05-17 15:20:00,87.58,87.72,87.55,87.67,116631.0,76.4357,76.5579,76.4095,76.5143,116631.0
2021-05-17 15:30:00,87.67,87.77,87.54,87.7,185084.0,76.5143,76.6015,76.4008,76.5404,185084.0
2021-05-17 15:40:00,87.71,87.95,87.61,87.88,248321.0,76.5492,76.7586,76.4619,76.6975,248321.0
2021-05-17 15:50:00,87.88,88.12,87.87,88.09,659928.0,76.6975,76.907,76.6888,76.8808,659928.0
2021-05-18 09:30:00,88.23,88.5,87.82,88.44,282437.0,77.003,77.2386,76.6452,77.1863,282437.0
2021-05-18 09:40:00,88.44,88.57,88.03,88.2,221507.0,77.1863,77.2997,76.8285,76.9768,221507.0
2021-05-18 09:50:00,88.2,88.37,88.0,88.0,161388.0,76.9768,77.1252,76.8023,76.8023,161388.0
2021-05-18 10:00:00,88.01,88.03,87.42,88.0,170521.0,76.811,76.8285,76.2961,76.8023,170521.0
2021-05-18 10:10:00,87.99,88.07,87.6,87.67,121594.0,76.7935,76.8634,76.4532,76.5143,121594.0
2021-05-18 10:20:00,87.66,88.06,87.66,87.93,108191.0,76.5055,76.8546,76.5055,76.7412,108191.0
2021-05-18 10:30:00,87.91,87.98,87.75,87.76,113614.0,76.7237,76.7848,76.5841,76.5928,113614.0
2021-05-18 10:40:00,87.75,87.96,87.67,87.95,98083.0,76.5841,76.7674,76.5143,76.7586,98083.0
2021-05-18 10:50:00,87.96,88.07,87.86,88.06,118661.0,76.7674,76.8634,76.6801,76.8546,118661.0
2021-05-18 11:00:00,88.06,88.07,87.72,87.72,95926.0,76.8546,76.8634,76.5579,76.5579,95926.0
2021-05-18 11:10:00,87.71,87.85,87.68,87.79,93780.0,76.5492,76.6714,76.523,76.619,93780.0
2021-05-18 11:20:00,87.79,87.96,87.76,87.85,79360.0,76.619,76.7674,76.5928,76.6714,79360.0
2021-05-18 11:30:00,87.84,87.85,87.65,87.8,107317.0,76.6626,76.6714,76.4968,76.6277,107317.0
2021-05-18 11:40:00,87.8,87.84,87.66,87.83,70094.0,76.6277,76.6626,76.5055,76.6539,70094.0
2021-05-18 11:50:00,87.82,87.83,87.66,87.69,48860.0,76.6452,76.6539,76.5055,76.5317,48860.0
2021-05-18 12:00:00,87.7,87.7,87.55,87.56,81893.0,76.5404,76.5404,76.4095,76.4183,81893.0
2021-05-18 12:10:00,87.56,87.63,87.51,87.52,53983.0,76.4183,76.4793,76.3746,76.3833,53983.0
2021-05-18 12:20:00,87.52,87.7,87.48,87.66,71977.0,76.3833,76.5404,76.3484,76.5055,71977.0
2021-05-18 12:30:00,87.66,87.69,87.57,87.66,54989.0,76.5055,76.5317,76.427,76.5055,54989.0
2021-05-18 12:40:00,87.67,87.72,87.64,87.67,73885.0,76.5143,76.5579,76.4881,76.5143,73885.0
2021-05-18 12:50:00,87.67,87.7,87.59,87.6,44741.0,76.5143,76.5404,76.4444,76.4532,44741.0
2021-05-18 13:00:00,87.61,87.7,87.56,87.59,43826.0,76.4619,76.5404,76.4183,76.4444,43826.0
2021-05-18 13:10:00,87.59,87.66,87.49,87.66,60662.0,76.4444,76.5055,76.3572,76.5055,60662.0
2021-05-18 13:20:00,87.66,87.78,87.63,87.76,75835.0,76.5055,76.6103,76.4793,76.5928,75835.0
2021-05-18 13:30:00,87.76,87.78,87.58,87.63,68261.0,76.5928,76.6103,76.4357,76.4793,68261.0
2021-05-18 13:40:00,87.65,87.74,87.61,87.68,51885.0,76.4968,76.5754,76.4619,76.523,51885.0
2021-05-18 13:50:00,87.67,87.78,87.67,87.7,56231.0,76.5143,76.6103,76.5143,76.5404,56231.0
2021-05-18 14:00:00,87.7,87.74,87.61,87.71,65883.0,76.5404,76.5754,76.4619,76.5492,65883.0
2021-05-18 14:10:00,87.7,87.76,87.65,87.69,89692.0,76.5404,76.5928,76.4968,76.5317,89692.0
2021-05-18 14:20:00,87.69,87.76,87.61,87.7,94384.0,76.5317,76.5928,76.4619,76.5404,94384.0
2021-05-18 14:30:00,87.7,87.72,87.3,87.4,137568.0,76.5404,76.5579,76.1913,76.2786,137568.0
2021-05-18 14:40:00,87.4,87.48,87.3,87.39,121555.0,76.2786,76.3484,76.1913,76.2699,121555.0
2021-05-18 14:50:00,87.38,87.73,87.34,87.69,81432.0,76.2612,76.5666,76.2263,76.5317,81432.0
2021-05-18 15:00:00,87.68,87.75,87.6,87.73,63251.0,76.523,76.5841,76.4532,76.5666,63251.0
2021-05-18 15:10:00,87.73,87.77,87.6,87.75,114282.0,76.5666,76.6015,76.4532,76.5841,114282.0
2021-05-18 15:20:00,87.76,87.78,87.66,87.75,126363.0,76.5928,76.6103,76.5055,76.5841,126363.0
2021-05-18 15:30:00,87.75,87.83,87.56,87.6,197171.0,76.5841,76.6539,76.4183,76.4532,197171.0
2021-05-18 15:40:00,87.61,87.68,87.31,87.34,180169.0,76.4619,76.523,76.2001,76.2263,180169.0
2021-05-18 15:50:00,87.33,87.33,86.87,86.95,525738.0,76.2175,76.2175,75.8161,75.8859,525738.0
2021-05-19 09:30:00,85.31,85.82,85.0,85.24,478329.0,74.4546,74.8997,74.184,74.3935,478329.0
2021-05-19 09:40:00,85.23,85.36,84.83,85.08,215872.0,74.3847,74.4982,74.0356,74.2538,215872.0
2021-05-19 09:50:00,85.07,85.36,84.7,85.09,260173.0,74.2451,74.4982,73.9222,74.2626,260173.0
2021-05-19 10:00:00,85.11,85.28,84.59,84.65,200657.0,74.28,74.4284,73.8262,73.8785,200657.0
2021-05-19 10:10:00,84.63,84.98,84.48,84.96,206981.0,73.8611,74.1666,73.7302,74.1491,206981.0
2021-05-19 10:20:00,84.95,84.99,84.56,84.9,225972.0,74.1404,74.1753,73.8,74.0967,225972.0
2021-05-19 10:30:00,84.88,84.94,84.48,84.48,151734.0,74.0793,74.1316,73.7302,73.7302,151734.0
2021-05-19 10:40:00,84.47,84.73,84.32,84.68,135073.0,73.7214,73.9484,73.5905,73.9047,135073.0
2021-05-19 10:50:00,84.68,84.97,84.62,84.9,187894.0,73.9047,74.1578,73.8524,74.0967,187894.0
2021-05-19 11:00:00,84.9,85.17,84.73,85.17,219935.0,74.0967,74.3324,73.9484,74.3324,219935.0
2021-05-19 11:10:00,85.19,85.27,85.02,85.03,146144.0,74.3498,74.4197,74.2015,74.2102,146144.0
2021-05-19 11:20:00,85.03,85.39,85.02,85.26,194330.0,74.2102,74.5244,74.2015,74.4109,194330.0
2021-05-19 11:30:00,85.27,85.35,85.06,85.12,159314.0,74.4197,74.4895,74.2364,74.2887,159314.0
2021-05-19 11:40:00,85.09,85.2,84.98,85.19,93044.0,74.2626,74.3586,74.1666,74.3498,93044.0
2021-05-19 11:50:00,85.19,85.46,85.15,85.31,90303.0,74.3498,74.5855,74.3149,74.4546,90303.0
2021-05-19 12:00:00,85.32,85.33,85.1,85.25,140352.0,74.4633,74.472,74.2713,74.4022,140352.0
2021-05-19 12:10:00,85.26,85.39,85.13,85.37,127679.0,74.4109,74.5244,74.2975,74.5069,127679.0
2021-05-19 12:20:00,85.37,85.43,85.21,85.26,131925.0,74.5069,74.5593,74.3673,74.4109,131925.0
2021-05-19 12:30:00,85.26,85.33,85.13,85.29,81560.0,74.4109,74.472,74.2975,74.4371,81560.0
2021-05-19 12:40:00,85.29,85.43,85.23,85.29,104155.0,74.4371,74.5593,74.3847,74.4371,104155.0
2021-05-19 12:50:00,85.29,85.44,85.27,85.42,87261.0,74.4371,74.568,74.4197,74.5506,87261.0
2021-05-19 13:00:00,85.43,85.63,85.38,85.56,171797.0,74.5593,74.7338,74.5157,74.6728,171797.0
2021-05-19 13:10:00,85.56,85.66,85.52,85.54,234488.0,74.6728,74.76,74.6378,74.6553,234488.0
2021-05-19 13:20:00,85.54,85.55,85.36,85.47,99048.0,74.6553,74.664,74.4982,74.5942,99048.0
2021-05-19 13:30:00,85.47,85.48,85.24,85.37,91852.0,74.5942,74.6029,74.3935,74.5069,91852.0
2021-05-19 13:40:00,85.36,85.39,85.25,85.39,64051.0,74.4982,74.5244,74.4022,74.5244,64051.0
2021-05-19 13:50:00,85.4,85.47,85.32,85.32,92182.0,74.5331,74.5942,74.4633,74.4633,92182.0
2021-05-19 14:00:00,85.33,85.54,84.89,85.18,192351.0,74.472,74.6553,74.088,74.3411,192351.0
2021-05-19 14:10:00,85.17,85.23,84.88,85.02,137148.0,74.3324,74.3847,74.0793,74.2015,137148.0
2021-05-19 14:20:00,85.04,85.51,85.03,85.39,252894.0,74.2189,74.6291,74.2102,74.5244,252894.0
2021-05-19 14:30:00,85.39,85.58,85.07,85.12,151546.0,74.5244,74.6902,74.2451,74.2887,151546.0
2021-05-19 14:40:00,85.12,85.19,84.98,85.08,134651.0,74.2887,74.3498,74.1666,74.2538,134651.0
2021-05-19 14:50:00,85.1,85.32,85.03,85.08,195255.0,74.2713,74.4633,74.2102,74.2538,195255.0
2021-05-19 15:00:00,85.07,85.49,84.98,85.46,337369.0,74.2451,74.6117,74.1666,74.5855,337369.0
2021-05-19 15:10:00,85.46,85.65,85.31,85.49,357262.0,74.5855,74.7513,74.4546,74.6117,357262.0
2021-05-19 15:20:00,85.5,85.93,85.46,85.86,168727.0,74.6204,74.9957,74.5855,74.9346,168727.0
2021-05-19 15:30:00,85.87,85.88,85.54,85.68,139426.0,74.9433,74.952,74.6553,74.7775,139426.0
2021-05-19 15:40:00,85.69,85.79,85.52,85.68,182600.0,74.7862,74.8735,74.6378,74.7775,182600.0
2021-05-19 15:50:00,85.69,86.1,85.65,86.05,519684.0,74.7862,75.144,74.7513,75.1004,519684.0
2021-05-20 09:30:00,86.18,86.56,85.53,85.6,403648.0,75.2139,75.5455,74.6466,74.7077,403648.0
2021-05-20 09:40:00,85.59,86.02,85.32,86.0,188686.0,74.6989,75.0742,74.4633,75.0568,188686.0
2021-05-20 09:50:00,85.98,86.32,85.82,86.26,137965.0,75.0393,75.336,74.8997,75.2837,137965.0
2021-05-20 10:00:00,86.27,86.36,85.84,85.85,129389.0,75.2924,75.371,74.9171,74.9258,129389.0
2021-05-20 10:10:00,85.89,86.23,85.88,86.2,109386.0,74.9608,75.2575,74.952,75.2313,109386.0
2021-05-20 10:20:00,86.21,86.41,86.15,86.37,93093.0,75.24,75.4146,75.1877,75.3797,93093.0
2021-05-20 10:30:00,86.37,86.41,86.14,86.24,122710.0,75.3797,75.4146,75.1789,75.2662,122710.0
2021-05-20 10:40:00,86.22,86.58,86.2,86.41,126540.0,75.2488,75.563,75.2313,75.4146,126540.0
2021-05-20 10:50:00,86.4,86.49,86.27,86.37,112909.0,75.4059,75.4844,75.2924,75.3797,112909.0
2021-05-20 11:00:00,86.38,86.5,86.2,86.37,178016.0,75.3884,75.4931,75.2313,75.3797,178016.0
2021-05-20 11:10:00,86.41,86.51,86.35,86.35,75815.0,75.4146,75.5019,75.3622,75.3622,75815.0
2021-05-20 11:20:00,86.36,86.53,86.36,86.42,141108.0,75.371,75.5193,75.371,75.4233,141108.0
2021-05-20 11:30:00,86.43,86.72,86.43,86.68,170437.0,75.432,75.6851,75.432,75.6502,170437.0
2021-05-20 11:40:00,86.67,86.75,86.56,86.69,127570.0,75.6415,75.7113,75.5455,75.659,127570.0
2021-05-20 11:50:00,86.69,86.78,86.57,86.68,122434.0,75.659,75.7375,75.5542,75.6502,122434.0
2021-05-20 12:00:00,86.68,86.69,86.37,86.43,467122.0,75.6502,75.659,75.3797,75.432,467122.0
2021-05-20 12:10:00,86.42,86.5,86.27,86.27,85812.0,75.4233,75.4931,75.2924,75.2924,85812.0
2021-05-20 12:20:00,86.27,86.28,86.02,86.03,97222.0,75.2924,75.3011,75.0742,75.0829,97222.0
2021-05-20 12:30:00,86.05,86.09,85.68,85.72,169752.0,75.1004,75.1353,74.7775,74.8124,169752.0
2021-05-20 12:40:00,85.73,85.81,85.55,85.81,165123.0,74.8211,74.8909,74.664,74.8909,165123.0
2021-05-20 12:50:00,85.81,86.03,85.79,85.97,77260.0,74.8909,75.0829,74.8735,75.0306,77260.0
2021-05-20 13:00:00,85.96,86.09,85.87,86.06,80707.0,75.0219,75.1353,74.9433,75.1091,80707.0
2021-05-20 13:10:00,86.06,86.23,86.05,86.17,62606.0,75.1091,75.2575,75.1004,75.2051,62606.0
2021-05-20 13:20:00,86.19,86.26,86.14,86.23,90501.0,75.2226,75.2837,75.1789,75.2575,90501.0
2021-05-20 13:30:00,86.23,86.29,86.18,86.28,85606.0,75.2575,75.3099,75.2139,75.3011,85606.0
2021-05-20 13:40:00,86.27,86.34,86.24,86.29,53902.0,75.2924,75.3535,75.2662,75.3099,53902.0
2021-05-20 13:50:00,86.3,86.34,86.01,86.19,77185.0,75.3186,75.3535,75.0655,75.2226,77185.0
2021-05-20 14:00:00,86.2,86.37,86.18,86.36,81282.0,75.2313,75.3797,75.2139,75.371,81282.0
2021-05-20 14:10:00,86.36,86.4,86.28,86.4,55643.0,75.371,75.4059,75.3011,75.4059,55643.0
2021-05-20 14:20:00,86.39,86.5,86.33,86.5,54144.0,75.3971,75.4931,75.3448,75.4931,54144.0
2021-05-20 14:30:00,86.52,86.55,86.43,86.48,74757.0,75.5106,75.5368,75.432,75.4757,74757.0
2021-05-20 14:40:00,86.48,86.6,86.47,86.5,70265.0,75.4757,75.5804,75.467,75.4931,70265.0
2021-05-20 14:50:00,86.49,86.62,86.45,86.48,65117.0,75.4844,75.5979,75.4495,75.4757,65117.0
2021-05-20 15:00:00,86.47,86.6,86.38,86.59,85149.0,75.467,75.5804,75.3884,75.5717,85149.0
2021-05-20 15:10:00,86.59,86.79,86.58,86.78,70298.0,75.5717,75.7462,75.563,75.7375,70298.0
2021-05-20 15:20:00,86.78,87.03,86.75,86.97,168279.0,75.7375,75.9557,75.7113,75.9033,168279.0
2021-05-20 15:30:00,86.97,86.98,86.71,86.72,142412.0,75.9033,75.9121,75.6764,75.6851,142412.0
2021-05-20 15:40:00,86.72,86.84,86.63,86.63,142720.0,75.6851,75.7899,75.6066,75.6066,142720.0
2021-05-20 15:50:00,86.64,86.67,86.33,86.48,456752.0,75.6153,75.6415,75.3448,75.4757,456752.0
2021-05-21 09:30:00,86.94,87.9,86.73,87.76,511876.0,75.8771,76.715,75.6939,76.5928,511876.0
2021-05-21 09:40:00,87.79,87.97,87.58,87.94,241616.0,76.619,76.7761,76.4357,76.7499,241616.0
2021-05-21 09:50:00,87.94,88.25,87.87,88.01,409724.0,76.7499,77.0205,76.6888,76.811,409724.0
2021-05-21 10:00:00,88.01,88.18,87.72,88.15,213410.0,76.811,76.9594,76.5579,76.9332,213410.0
2021-05-21 10:10:00,88.16,88.16,87.82,87.89,151511.0,76.9419,76.9419,76.6452,76.7063,151511.0
2021-05-21 10:20:00,87.9,88.07,87.8,87.99,151014.0,76.715,76.8634,76.6277,76.7935,151014.0
2021-05-21 10:30:00,87.97,88.28,87.95,88.06,184808.0,76.7761,77.0466,76.7586,76.8546,184808.0
2021-05-21 10:40:00,88.08,88.27,87.96,88.25,135229.0,76.8721,77.0379,76.7674,77.0205,135229.0
2021-05-21 10:50:00,88.26,88.76,88.25,88.7,223847.0,77.0292,77.4656,77.0205,77.4132,223847.0
2021-05-21 11:00:00,88.71,88.78,88.56,88.58,159727.0,77.4219,77.483,77.291,77.3085,159727.0
2021-05-21 11:10:00,88.58,88.63,88.4,88.48,133990.0,77.3085,77.3521,77.1514,77.2212,133990.0
2021-05-21 11:20:00,88.49,88.65,88.35,88.38,139747.0,77.2299,77.3696,77.1077,77.1339,139747.0
2021-05-21 11:30:00,88.38,88.58,88.34,88.58,132323.0,77.1339,77.3085,77.099,77.3085,132323.0
2021-05-21 11:40:00,88.58,88.74,88.53,88.56,165955.0,77.3085,77.4481,77.2648,77.291,165955.0
2021-05-21 11:50:00,88.58,88.59,88.4,88.55,82328.0,77.3085,77.3172,77.1514,77.2823,82328.0
2021-05-21 12:00:00,88.55,88.57,88.07,88.09,172739.0,77.2823,77.2997,76.8634,76.8808,172739.0
2021-05-21 12:10:00,88.09,88.24,88.08,88.2,97474.0,76.8808,77.0117,76.8721,76.9768,97474.0
2021-05-21 12:20:00,88.18,88.26,88.15,88.22,83786.0,76.9594,77.0292,76.9332,76.9943,83786.0
2021-05-21 12:30:00,88.21,88.23,88.03,88.12,91602.0,76.9855,77.003,76.8285,76.907,91602.0
2021-05-21 12:40:00,88.12,88.22,88.04,88.04,70344.0,76.907,76.9943,76.8372,76.8372,70344.0
2021-05-21 12:50:00,88.06,88.06,87.62,87.68,163687.0,76.8546,76.8546,76.4706,76.523,163687.0
2021-05-21 13:00:00,87.67,88.06,87.63,88.05,160318.0,76.5143,76.8546,76.4793,76.8459,160318.0
2021-05-21 13:10:00,88.04,88.14,87.97,88.12,78744.0,76.8372,76.9245,76.7761,76.907,78744.0
2021-05-21 13:20:00,88.13,88.26,88.1,88.2,358652.0,76.9157,77.0292,76.8895,76.9768,358652.0
2021-05-21 13:30:00,88.19,88.31,88.12,88.27,108196.0,76.9681,77.0728,76.907,77.0379,108196.0
2021-05-21 13:40:00,88.27,88.28,88.1,88.22,73869.0,77.0379,77.0466,76.8895,76.9943,73869.0
2021-05-21 13:50:00,88.21,88.3,88.14,88.28,98998.0,76.9855,77.0641,76.9245,77.0466,98998.0
2021-05-21 14:00:00,88.29,88.45,88.23,88.42,98039.0,77.0554,77.195,77.003,77.1688,98039.0
2021-05-21 14:10:00,88.41,88.47,88.37,88.44,67537.0,77.1601,77.2125,77.1252,77.1863,67537.0
2021-05-21 14:20:00,88.44,88.44,88.29,88.36,98866.0,77.1863,77.1863,77.0554,77.1165,98866.0
2021-05-21 14:30:00,88.36,88.43,88.25,88.31,93636.0,77.1165,77.1776,77.0205,77.0728,93636.0
2021-05-21 14:40:00,88.33,88.39,88.27,88.39,87771.0,77.0903,77.1426,77.0379,77.1426,87771.0
2021-05-21 14:50:00,88.38,88.53,88.37,88.47,104561.0,77.1339,77.2648,77.1252,77.2125,104561.0
2021-05-21 15:00:00,88.47,88.47,88.34,88.45,85875.0,77.2125,77.2125,77.099,77.195,85875.0
2021-05-21 15:10:00,88.44,88.61,88.42,88.59,134860.0,77.1863,77.3346,77.1688,77.3172,134860.0
2021-05-21 15:20:00,88.59,88.65,88.56,88.61,133935.0,77.3172,77.3696,77.291,77.3346,133935.0
2021-05-21 15:30:00,88.61,88.63,88.33,88.34,198559.0,77.3346,77.3521,77.0903,77.099,198559.0
2021-05-21 15:40:00,88.34,88.6,88.32,88.6,355607.0,77.099,77.3259,77.0815,77.3259,355607.0
2021-05-21 15:50:00,88.6,88.61,88.25,88.34,622514.0,77.3259,77.3346,77.0205,77.099,622514.0
2021-05-24 09:30:00,88.71,88.95,88.47,88.47,375325.0,77.4219,77.6314,77.2125,77.2125,375325.0
2021-05-24 09:40:00,88.46,88.85,88.32,88.79,220979.0,77.2037,77.5441,77.0815,77.4917,220979.0
2021-05-24 09:50:00,88.78,89.13,88.65,89.09,246198.0,77.483,77.7885,77.3696,77.7536,246198.0
2021-05-24 10:00:00,89.08,89.16,88.69,88.89,144750.0,77.7448,77.8147,77.4045,77.579,144750.0
2021-05-24 10:10:00,88.88,89.06,88.7,89.04,162457.0,77.5703,77.7274,77.4132,77.7099,162457.0
2021-05-24 10:20:00,89.03,89.25,89.03,89.12,138423.0,77.7012,77.8932,77.7012,77.7798,138423.0
2021-05-24 10:30:00,89.13,89.39,89.06,89.35,135529.0,77.7885,78.0154,77.7274,77.9805,135529.0
2021-05-24 10:40:00,89.35,89.4,89.08,89.14,133011.0,77.9805,78.0241,77.7448,77.7972,133011.0
2021-05-24 10:50:00,89.15,89.42,89.15,89.3,107345.0,77.8059,78.0416,77.8059,77.9368,107345.0
2021-05-24 11:00:00,89.3,89.41,89.3,89.36,79015.0,77.9368,78.0328,77.9368,77.9892,79015.0
2021-05-24 11:10:00,89.36,89.42,89.22,89.37,118862.0,77.9892,78.0416,77.867,77.9979,118862.0
2021-05-24 11:20:00,89.36,89.49,89.34,89.49,111943.0,77.9892,78.1027,77.9718,78.1027,111943.0
2021-05-24 11:30:00,89.48,89.49,89.37,89.44,158883.0,78.0939,78.1027,77.9979,78.059,158883.0
2021-05-24 11:40:00,89.45,89.58,89.44,89.54,147245.0,78.0678,78.1812,78.059,78.1463,147245.0
2021-05-24 11:50:00,89.54,89.54,89.36,89.37,84124.0,78.1463,78.1463,77.9892,77.9979,84124.0
2021-05-24 12:00:00,89.37,89.46,89.32,89.39,90431.0,77.9979,78.0765,77.9543,78.0154,90431.0
2021-05-24 12:10:00,89.38,89.49,89.36,89.48,71427.0,78.0067,78.1027,77.9892,78.0939,71427.0
2021-05-24 12:20:00,89.49,89.51,89.35,89.37,61692.0,78.1027,78.1201,77.9805,77.9979,61692.0
2021-05-24 12:30:00,89.37,89.53,89.37,89.52,55560.0,77.9979,78.1376,77.9979,78.1289,55560.0
2021-05-24 12:40:00,89.51,89.71,89.48,89.69,76817.0,78.1201,78.2947,78.0939,78.2772,76817.0
2021-05-24 12:50:00,89.69,89.77,89.63,89.72,83482.0,78.2772,78.347,78.2249,78.3034,83482.0
2021-05-24 13:00:00,89.72,89.84,89.67,89.72,87733.0,78.3034,78.4081,78.2598,78.3034,87733.0
2021-05-24 13:10:00,89.71,89.85,89.71,89.78,85576.0,78.2947,78.4169,78.2947,78.3558,85576.0
2021-05-24 13:20:00,89.77,89.88,89.75,89.85,62935.0,78.347,78.443,78.3296,78.4169,62935.0
2021-05-24 13:30:00,89.85,89.9,89.75,89.88,76182.0,78.4169,78.4605,78.3296,78.443,76182.0
2021-05-24 13:40:00,89.88,89.96,89.86,89.94,214925.0,78.443,78.5129,78.4256,78.4954,214925.0
2021-05-24 13:50:00,89.94,89.94,89.79,89.86,158705.0,78.4954,78.4954,78.3645,78.4256,158705.0
2021-05-24 14:00:00,89.87,89.96,89.85,89.93,83573.0,78.4343,78.5129,78.4169,78.4867,83573.0
2021-05-24 14:10:00,89.93,90.05,89.92,90.01,167131.0,78.4867,78.5914,78.478,78.5565,167131.0
2021-05-24 14:20:00,90.02,90.15,89.97,90.03,134965.0,78.5652,78.6787,78.5216,78.574,134965.0
2021-05-24 14:30:00,90.04,90.07,90.0,90.04,79463.0,78.5827,78.6089,78.5478,78.5827,79463.0
2021-05-24 14:40:00,90.05,90.13,90.0,90.07,90638.0,78.5914,78.6612,78.5478,78.6089,90638.0
2021-05-24 14:50:00,90.08,90.17,90.03,90.16,97791.0,78.6176,78.6961,78.574,78.6874,97791.0
2021-05-24 15:00:00,90.16,90.18,90.08,90.14,100723.0,78.6874,78.7049,78.6176,78.67,100723.0
2021-05-24 15:10:00,90.14,90.19,90.1,90.12,81294.0,78.67,78.7136,78.635,78.6525,81294.0
2021-05-24 15:20:00,90.12,90.2,90.1,90.17,136943.0,78.6525,78.7223,78.635,78.6961,136943.0
2021-05-24 15:30:00,90.16,90.18,89.93,89.94,160772.0,78.6874,78.7049,78.4867,78.4954,160772.0
2021-05-24 15:40:00,89.94,90.04,89.93,89.97,230546.0,78.4954,78.5827,78.4867,78.5216,230546.0
2021-05-24 15:50:00,89.96,89.97,89.66,89.7,563905.0,78.5129,78.5216,78.251,78.2859,563905.0
2021-05-25 09:30:00,90.28,91.32,90.11,91.22,520782.0,78.7921,79.6998,78.6438,79.6125,520782.0
2021-05-25 09:40:00,91.23,91.35,90.77,90.78,298345.0,79.6213,79.726,79.2198,79.2285,298345.0
2021-05-25 09:50:00,90.77,90.79,90.17,90.32,223634.0,79.2198,79.2372,78.6961,78.8271,223634.0
2021-05-25 10:00:00,90.33,90.5,90.13,90.23,184079.0,78.8358,78.9842,78.6612,78.7485,184079.0
2021-05-25 10:10:00,90.23,90.28,89.7,89.93,409116.0,78.7485,78.7921,78.2859,78.4867,409116.0
2021-05-25 10:20:00,89.94,90.1,89.78,90.01,369615.0,78.4954,78.635,78.3558,78.5565,369615.0
2021-05-25 10:30:00,90.03,90.13,89.92,90.05,120933.0,78.574,78.6612,78.478,78.5914,120933.0
2021-05-25 10:40:00,90.07,90.1,89.93,90.01,137728.0,78.6089,78.635,78.4867,78.5565,137728.0
2021-05-25 10:50:00,90.0,90.25,90.0,90.08,163095.0,78.5478,78.766,78.5478,78.6176,163095.0
2021-05-25 11:00:00,90.09,90.09,89.71,89.84,186692.0,78.6263,78.6263,78.2947,78.4081,186692.0
2021-05-25 11:10:00,89.83,89.93,89.59,89.62,171284.0,78.3994,78.4867,78.1899,78.2161,171284.0
2021-05-25 11:20:00,89.62,89.81,89.58,89.64,133131.0,78.2161,78.382,78.1812,78.2336,133131.0
2021-05-25 11:30:00,89.63,89.72,89.47,89.6,176806.0,78.2249,78.3034,78.0852,78.1987,176806.0
2021-05-25 11:40:00,89.6,89.73,89.55,89.68,115168.0,78.1987,78.3121,78.155,78.2685,115168.0
2021-05-25 11:50:00,89.69,89.77,89.57,89.77,92340.0,78.2772,78.347,78.1725,78.347,92340.0
2021-05-25 12:00:00,89.76,90.13,89.74,90.1,121781.0,78.3383,78.6612,78.3209,78.635,121781.0
2021-05-25 12:10:00,90.13,90.17,90.0,90.07,98496.0,78.6612,78.6961,78.5478,78.6089,98496.0
2021-05-25 12:20:00,90.08,90.21,90.07,90.19,86184.0,78.6176,78.7311,78.6089,78.7136,86184.0
2021-05-25 12:30:00,90.19,90.28,90.15,90.19,127162.0,78.7136,78.7921,78.6787,78.7136,127162.0
2021-05-25 12:40:00,90.2,90.23,90.05,90.05,105342.0,78.7223,78.7485,78.5914,78.5914,105342.0
2021-05-25 12:50:00,90.06,90.11,90.01,90.1,94573.0,78.6001,78.6438,78.5565,78.635,94573.0
2021-05-25 13:00:00,90.1,90.12,89.89,89.99,143222.0,78.635,78.6525,78.4518,78.539,143222.0
2021-05-25 13:10:00,89.99,90.14,89.95,90.11,109962.0,78.539,78.67,78.5041,78.6438,109962.0
2021-05-25 13:20:00,90.1,90.14,89.98,90.05,70981.0,78.635,78.67,78.5303,78.5914,70981.0
2021-05-25 13:30:00,90.05,90.12,89.97,90.0,116988.0,78.5914,78.6525,78.5216,78.5478,116988.0
2021-05-25 13:40:00,90.0,90.03,89.82,89.82,110525.0,78.5478,78.574,78.3907,78.3907,110525.0
2021-05-25 13:50:00,89.83,89.86,89.68,89.86,147122.0,78.3994,78.4256,78.2685,78.4256,147122.0
2021-05-25 14:00:00,89.86,89.89,89.56,89.62,173895.0,78.4256,78.4518,78.1638,78.2161,173895.0
2021-05-25 14:10:00,89.61,89.64,89.45,89.45,152934.0,78.2074,78.2336,78.0678,78.0678,152934.0
2021-05-25 14:20:00,89.46,89.59,89.41,89.55,103396.0,78.0765,78.1899,78.0328,78.155,103396.0
2021-05-25 14:30:00,89.56,89.72,89.49,89.72,119120.0,78.1638,78.3034,78.1027,78.3034,119120.0
2021-05-25 14:40:00,89.71,89.74,89.51,89.58,64926.0,78.2947,78.3209,78.1201,78.1812,64926.0
2021-05-25 14:50:00,89.57,89.59,89.4,89.42,91857.0,78.1725,78.1899,78.0241,78.0416,91857.0
2021-05-25 15:00:00,89.41,89.41,89.17,89.17,153453.0,78.0328,78.0328,77.8234,77.8234,153453.0
2021-05-25 15:10:00,89.16,89.32,89.1,89.31,244504.0,77.8147,77.9543,77.7623,77.9456,244504.0
2021-05-25 15:20:00,89.31,89.39,89.22,89.23,113590.0,77.9456,78.0154,77.867,77.8758,113590.0
2021-05-25 15:30:00,89.24,89.25,89.02,89.05,166781.0,77.8845,77.8932,77.6925,77.7187,166781.0
2021-05-25 15:40:00,89.05,89.15,88.9,88.93,198205.0,77.7187,77.8059,77.5877,77.6139,198205.0
2021-05-25 15:50:00,88.92,88.97,88.73,88.88,724899.0,77.6052,77.6488,77.4394,77.5703,724899.0
2021-05-26 09:30:00,88.66,89.08,88.21,88.42,436330.0,77.3783,77.7448,76.9855,77.1688,436330.0
2021-05-26 09:40:00,88.44,88.55,88.06,88.07,195656.0,77.1863,77.2823,76.8546,76.8634,195656.0
2021-05-26 09:50:00,88.06,88.36,87.95,88.12,206168.0,76.8546,77.1165,76.7586,76.907,206168.0
2021-05-26 10:00:00,88.13,88.55,88.12,88.55,178557.0,76.9157,77.2823,76.907,77.2823,178557.0
2021-05-26 10:10:00,88.55,88.95,88.45,88.95,168300.0,77.2823,77.6314,77.195,77.6314,168300.0
2021-05-26 10:20:00,88.95,89.02,88.8,88.94,140572.0,77.6314,77.6925,77.5005,77.6227,140572.0
2021-05-26 10:30:00,88.95,89.01,88.81,88.97,148872.0,77.6314,77.6837,77.5092,77.6488,148872.0
2021-05-26 10:40:00,89.0,89.22,88.99,89.21,122546.0,77.675,77.867,77.6663,77.8583,122546.0
2021-05-26 10:50:00,89.21,89.35,89.07,89.35,98056.0,77.8583,77.9805,77.7361,77.9805,98056.0
2021-05-26 11:00:00,89.35,89.56,89.35,89.55,171936.0,77.9805,78.1638,77.9805,78.155,171936.0
2021-05-26 11:10:00,89.55,89.55,89.3,89.34,85876.0,78.155,78.155,77.9368,77.9718,85876.0
2021-05-26 11:20:00,89.34,89.46,89.18,89.33,102427.0,77.9718,78.0765,77.8321,77.963,102427.0
2021-05-26 11:30:00,89.32,89.39,89.25,89.38,134951.0,77.9543,78.0154,77.8932,78.0067,134951.0
2021-05-26 11:40:00,89.38,89.51,89.27,89.47,122780.0,78.0067,78.1201,77.9107,78.0852,122780.0
2021-05-26 11:50:00,89.48,89.64,89.48,89.6,89625.0,78.0939,78.2336,78.0939,78.1987,89625.0
2021-05-26 12:00:00,89.61,89.68,89.49,89.49,107542.0,78.2074,78.2685,78.1027,78.1027,107542.0
2021-05-26 12:10:00,89.49,89.58,89.45,89.45,61133.0,78.1027,78.1812,78.0678,78.0678,61133.0
2021-05-26 12:20:00,89.45,89.51,89.43,89.47,99839.0,78.0678,78.1201,78.0503,78.0852,99839.0
2021-05-26 12:30:00,89.48,89.54,89.45,89.54,64377.0,78.0939,78.1463,78.0678,78.1463,64377.0
2021-05-26 12:40:00,89.54,89.63,89.47,89.6,84170.0,78.1463,78.2249,78.0852,78.1987,84170.0
2021-05-26 12:50:00,89.6,89.73,89.59,89.69,73551.0,78.1987,78.3121,78.1899,78.2772,73551.0
2021-05-26 13:00:00,89.68,89.71,89.52,89.55,98265.0,78.2685,78.2947,78.1289,78.155,98265.0
2021-05-26 13:10:00,89.56,89.76,89.53,89.76,57797.0,78.1638,78.3383,78.1376,78.3383,57797.0
2021-05-26 13:20:00,89.76,89.85,89.75,89.76,87649.0,78.3383,78.4169,78.3296,78.3383,87649.0
2021-05-26 13:30:00,89.76,89.78,89.58,89.64,56864.0,78.3383,78.3558,78.1812,78.2336,56864.0
2021-05-26 13:40:00,89.64,89.64,89.44,89.45,47757.0,78.2336,78.2336,78.059,78.0678,47757.0
2021-05-26 13:50:00,89.45,89.49,89.33,89.46,90543.0,78.0678,78.1027,77.963,78.0765,90543.0
2021-05-26 14:00:00,89.46,89.57,89.45,89.48,53537.0,78.0765,78.1725,78.0678,78.0939,53537.0
2021-05-26 14:10:00,89.49,89.62,89.46,89.62,57059.0,78.1027,78.2161,78.0765,78.2161,57059.0
2021-05-26 14:20:00,89.6,89.65,89.57,89.61,62231.0,78.1987,78.2423,78.1725,78.2074,62231.0
2021-05-26 14:30:00,89.61,89.61,89.53,89.54,50227.0,78.2074,78.2074,78.1376,78.1463,50227.0
2021-05-26 14:40:00,89.54,89.56,89.48,89.5,65674.0,78.1463,78.1638,78.0939,78.1114,65674.0
2021-05-26 14:50:00,89.5,89.51,89.34,89.36,88069.0,78.1114,78.1201,77.9718,77.9892,88069.0
2021-05-26 15:00:00,89.35,89.5,89.32,89.45,72835.0,77.9805,78.1114,77.9543,78.0678,72835.0
2021-05-26 15:10:00,89.44,89.54,89.39,89.45,85748.0,78.059,78.1463,78.0154,78.0678,85748.0
2021-05-26 15:20:00,89.46,89.57,89.4,89.55,91426.0,78.0765,78.1725,78.0241,78.155,91426.0
2021-05-26 15:30:00,89.54,89.56,89.41,89.42,129576.0,78.1463,78.1638,78.0328,78.0416,129576.0
2021-05-26 15:40:00,89.42,89.57,89.37,89.41,178160.0,78.0416,78.1725,77.9979,78.0328,178160.0
2021-05-26 15:50:00,89.42,89.42,89.22,89.37,572407.0,78.0416,78.0416,77.867,77.9979,572407.0
2021-05-27 09:30:00,90.1,90.62,89.88,90.26,614827.0,78.635,79.0889,78.443,78.7747,614827.0
2021-05-27 09:40:00,90.28,90.48,89.84,90.02,214838.0,78.7921,78.9667,78.4081,78.5652,214838.0
2021-05-27 09:50:00,90.03,90.08,89.66,89.75,355459.0,78.574,78.6176,78.251,78.3296,355459.0
2021-05-27 10:00:00,89.75,89.81,89.38,89.4,292357.0,78.3296,78.382,78.0067,78.0241,292357.0
2021-05-27 10:10:00,89.41,89.67,89.28,89.61,279289.0,78.0328,78.2598,77.9194,78.2074,279289.0
2021-05-27 10:20:00,89.61,89.67,89.43,89.47,212515.0,78.2074,78.2598,78.0503,78.0852,212515.0
2021-05-27 10:30:00,89.48,89.48,89.2,89.22,236972.0,78.0939,78.0939,77.8496,77.867,236972.0
2021-05-27 10:40:00,89.2,89.29,89.05,89.18,203642.0,77.8496,77.9281,77.7187,77.8321,203642.0
2021-05-27 10:50:00,89.17,89.22,88.85,88.95,265823.0,77.8234,77.867,77.5441,77.6314,265823.0
2021-05-27 11:00:00,88.96,89.09,88.78,88.94,228078.0,77.6401,77.7536,77.483,77.6227,228078.0
2021-05-27 11:10:00,88.94,88.99,88.88,88.94,117984.0,77.6227,77.6663,77.5703,77.6227,117984.0
2021-05-27 11:20:00,88.93,88.97,88.76,88.76,156988.0,77.6139,77.6488,77.4656,77.4656,156988.0
2021-05-27 11:30:00,88.77,88.82,88.59,88.81,168926.0,77.4743,77.5179,77.3172,77.5092,168926.0
2021-05-27 11:40:00,88.8,88.9,88.74,88.9,148804.0,77.5005,77.5877,77.4481,77.5877,148804.0
2021-05-27 11:50:00,88.9,89.17,88.9,89.07,183154.0,77.5877,77.8234,77.5877,77.7361,183154.0
2021-05-27 12:00:00,89.07,89.19,89.04,89.15,100595.0,77.7361,77.8408,77.7099,77.8059,100595.0
2021-05-27 12:10:00,89.15,89.15,88.98,89.03,160580.0,77.8059,77.8059,77.6576,77.7012,160580.0
2021-05-27 12:20:00,89.03,89.31,88.98,89.19,174235.0,77.7012,77.9456,77.6576,77.8408,174235.0
2021-05-27 12:30:00,89.19,89.23,89.06,89.13,110048.0,77.8408,77.8758,77.7274,77.7885,110048.0
2021-05-27 12:40:00,89.14,89.21,89.07,89.08,100368.0,77.7972,77.8583,77.7361,77.7448,100368.0
2021-05-27 12:50:00,89.08,89.15,89.0,89.03,84742.0,77.7448,77.8059,77.675,77.7012,84742.0
2021-05-27 13:00:00,89.04,89.12,89.02,89.09,86226.0,77.7099,77.7798,77.6925,77.7536,86226.0
2021-05-27 13:10:00,89.09,89.1,88.9,88.95,89691.0,77.7536,77.7623,77.5877,77.6314,89691.0
2021-05-27 13:20:00,88.95,89.05,88.93,88.99,96881.0,77.6314,77.7187,77.6139,77.6663,96881.0
2021-05-27 13:30:00,88.98,89.01,88.78,88.82,123440.0,77.6576,77.6837,77.483,77.5179,123440.0
2021-05-27 13:40:00,88.83,89.02,88.83,88.99,77859.0,77.5267,77.6925,77.5267,77.6663,77859.0
2021-05-27 13:50:00,89.0,89.04,88.93,88.98,94443.0,77.675,77.7099,77.6139,77.6576,94443.0
2021-05-27 14:00:00,88.98,88.99,88.89,88.97,97039.0,77.6576,77.6663,77.579,77.6488,97039.0
2021-05-27 14:10:00,88.96,89.07,88.95,89.04,94021.0,77.6401,77.7361,77.6314,77.7099,94021.0
2021-05-27 14:20:00,89.04,89.12,89.0,89.07,130327.0,77.7099,77.7798,77.675,77.7361,130327.0
2021-05-27 14:30:00,89.08,89.12,88.97,89.02,122667.0,77.7448,77.7798,77.6488,77.6925,122667.0
2021-05-27 14:40:00,89.02,89.11,89.01,89.07,79281.0,77.6925,77.771,77.6837,77.7361,79281.0
2021-05-27 14:50:00,89.07,89.27,89.01,89.21,192865.0,77.7361,77.9107,77.6837,77.8583,192865.0
2021-05-27 15:00:00,89.21,89.26,89.12,89.2,151634.0,77.8583,77.9019,77.7798,77.8496,151634.0
2021-05-27 15:10:00,89.21,89.33,89.19,89.32,142113.0,77.8583,77.963,77.8408,77.9543,142113.0
2021-05-27 15:20:00,89.31,89.4,89.25,89.4,161524.0,77.9456,78.0241,77.8932,78.0241,161524.0
2021-05-27 15:30:00,89.41,89.64,89.38,89.58,238401.0,78.0328,78.2336,78.0067,78.1812,238401.0
2021-05-27 15:40:00,89.58,89.85,89.57,89.68,341641.0,78.1812,78.4169,78.1725,78.2685,341641.0
2021-05-27 15:50:00,89.68,90.92,89.67,90.24,3072767.0,78.2685,79.3507,78.2598,78.7572,3072767.0
2021-05-28 09:30:00,90.55,90.81,89.96,90.16,500261.0,79.0278,79.2547,78.5129,78.6874,500261.0
2021-05-28 09:40:00,90.16,90.38,89.97,90.18,209044.0,78.6874,78.8794,78.5216,78.7049,209044.0
2021-05-28 09:50:00,90.16,90.5,90.04,90.36,230945.0,78.6874,78.9842,78.5827,78.862,230945.0
2021-05-28 10:00:00,90.36,90.45,90.0,90.16,215113.0,78.862,78.9405,78.5478,78.6874,215113.0
2021-05-28 10:10:00,90.13,90.23,89.99,89.99,133670.0,78.6612,78.7485,78.539,78.539,133670.0
2021-05-28 10:20:00,89.97,90.12,89.9,90.09,158892.0,78.5216,78.6525,78.4605,78.6263,158892.0
2021-05-28 10:30:00,90.1,90.26,90.04,90.1,102002.0,78.635,78.7747,78.5827,78.635,102002.0
2021-05-28 10:40:00,90.1,90.27,90.07,90.15,165777.0,78.635,78.7834,78.6089,78.6787,165777.0
2021-05-28 10:50:00,90.15,90.26,90.1,90.2,179381.0,78.6787,78.7747,78.635,78.7223,179381.0
2021-05-28 11:00:00,90.19,90.27,90.15,90.23,188176.0,78.7136,78.7834,78.6787,78.7485,188176.0
2021-05-28 11:10:00,90.23,90.46,90.23,90.43,158340.0,78.7485,78.9492,78.7485,78.9231,158340.0
2021-05-28 11:20:00,90.44,90.58,90.42,90.42,220919.0,78.9318,79.054,78.9143,78.9143,220919.0
2021-05-28 11:30:00,90.42,90.54,90.25,90.47,220522.0,78.9143,79.0191,78.766,78.958,220522.0
2021-05-28 11:40:00,90.47,90.48,90.28,90.41,142357.0,78.958,78.9667,78.7921,78.9056,142357.0
2021-05-28 11:50:00,90.4,90.5,90.37,90.44,154051.0,78.8969,78.9842,78.8707,78.9318,154051.0
2021-05-28 12:00:00,90.44,90.55,90.4,90.54,113477.0,78.9318,79.0278,78.8969,79.0191,113477.0
2021-05-28 12:10:00,90.54,90.83,90.54,90.83,141785.0,79.0191,79.2722,79.0191,79.2722,141785.0
2021-05-28 12:20:00,90.83,90.92,90.72,90.76,136810.0,79.2722,79.3507,79.1762,79.2111,136810.0
2021-05-28 12:30:00,90.75,90.87,90.73,90.81,131342.0,79.2023,79.3071,79.1849,79.2547,131342.0
2021-05-28 12:40:00,90.82,90.82,90.67,90.71,126130.0,79.2634,79.2634,79.1325,79.1674,126130.0
2021-05-28 12:50:00,90.71,90.71,90.64,90.69,144600.0,79.1674,79.1674,79.1063,79.15,144600.0
2021-05-28 13:00:00,90.68,90.82,90.68,90.81,104605.0,79.1412,79.2634,79.1412,79.2547,104605.0
2021-05-28 13:10:00,90.81,90.86,90.71,90.84,123157.0,79.2547,79.2983,79.1674,79.2809,123157.0
2021-05-28 13:20:00,90.85,90.89,90.82,90.89,119960.0,79.2896,79.3245,79.2634,79.3245,119960.0
2021-05-28 13:30:00,90.9,90.97,90.88,90.95,141429.0,79.3333,79.3943,79.3158,79.3769,141429.0
2021-05-28 13:40:00,90.94,91.19,90.89,91.17,136087.0,79.3682,79.5864,79.3245,79.5689,136087.0
2021-05-28 13:50:00,91.17,91.22,91.04,91.06,103393.0,79.5689,79.6125,79.4554,79.4729,103393.0
2021-05-28 14:00:00,91.07,91.28,91.07,91.09,91126.0,79.4816,79.6649,79.4816,79.4991,91126.0
2021-05-28 14:10:00,91.09,91.2,91.03,91.17,89533.0,79.4991,79.5951,79.4467,79.5689,89533.0
2021-05-28 14:20:00,91.18,91.27,91.1,91.18,127768.0,79.5776,79.6562,79.5078,79.5776,127768.0
2021-05-28 14:30:00,91.17,91.24,91.14,91.16,77236.0,79.5689,79.63,79.5427,79.5602,77236.0
2021-05-28 14:40:00,91.15,91.2,91.08,91.13,85959.0,79.5514,79.5951,79.4903,79.534,85959.0
2021-05-28 14:50:00,91.13,91.24,91.1,91.11,99509.0,79.534,79.63,79.5078,79.5165,99509.0
2021-05-28 15:00:00,91.11,91.19,91.03,91.13,151122.0,79.5165,79.5864,79.4467,79.534,151122.0
2021-05-28 15:10:00,91.13,91.18,91.04,91.12,124410.0,79.534,79.5776,79.4554,79.5253,124410.0
2021-05-28 15:20:00,91.12,91.25,91.1,91.2,125023.0,79.5253,79.6387,79.5078,79.5951,125023.0
2021-05-28 15:30:00,91.19,91.26,91.12,91.22,159903.0,79.5864,79.6474,79.5253,79.6125,159903.0
2021-05-28 15:40:00,91.22,91.24,91.08,91.08,218854.0,79.6125,79.63,79.4903,79.4903,218854.0
2021-05-28 15:50:00,91.08,91.15,90.81,90.94,837952.0,79.4903,79.5514,79.2547,79.3682,837952.0
2021-06-01 09:30:00,92.39,92.79,91.97,92.03,687502.0,80.6337,80.9828,80.2671,80.3195,687502.0
2021-06-01 09:40:00,92.03,92.48,91.87,92.41,287760.0,80.3195,80.7122,80.1798,80.6511,287760.0
2021-06-01 09:50:00,92.4,92.75,92.39,92.67,181505.0,80.6424,80.9478,80.6337,80.878,181505.0
2021-06-01 10:00:00,92.67,93.1,92.67,92.91,209387.0,80.878,81.2533,80.878,81.0875,209387.0
2021-06-01 10:10:00,92.91,92.93,92.54,92.75,229771.0,81.0875,81.1049,80.7646,80.9478,229771.0
2021-06-01 10:20:00,92.76,92.76,92.38,92.59,173539.0,80.9566,80.9566,80.6249,80.8082,173539.0
2021-06-01 10:30:00,92.59,93.08,92.58,93.0,187870.0,80.8082,81.2359,80.7995,81.166,187870.0
2021-06-01 10:40:00,93.0,93.31,92.87,92.96,226027.0,81.166,81.4366,81.0526,81.1311,226027.0
2021-06-01 10:50:00,92.97,93.06,92.82,93.03,167801.0,81.1399,81.2184,81.0089,81.1922,167801.0
2021-06-01 11:00:00,93.03,93.14,92.9,92.94,212081.0,81.1922,81.2882,81.0788,81.1137,212081.0
2021-06-01 11:10:00,92.93,93.12,92.87,93.03,155349.0,81.1049,81.2708,81.0526,81.1922,155349.0
2021-06-01 11:20:00,93.04,93.12,92.91,93.08,94003.0,81.2009,81.2708,81.0875,81.2359,94003.0
2021-06-01 11:30:00,93.08,93.08,92.88,92.98,99462.0,81.2359,81.2359,81.0613,81.1486,99462.0
2021-06-01 11:40:00,92.98,93.03,92.83,92.93,97528.0,81.1486,81.1922,81.0177,81.1049,97528.0
2021-06-01 11:50:00,92.91,92.96,92.81,92.83,119209.0,81.0875,81.1311,81.0002,81.0177,119209.0
2021-06-01 12:00:00,92.82,92.83,92.64,92.73,95404.0,81.0089,81.0177,80.8518,80.9304,95404.0
2021-06-01 12:10:00,92.73,92.77,92.59,92.61,76739.0,80.9304,80.9653,80.8082,80.8257,76739.0
2021-06-01 12:20:00,92.61,92.77,92.61,92.71,95113.0,80.8257,80.9653,80.8257,80.9129,95113.0
2021-06-01 12:30:00,92.71,92.75,92.61,92.74,79761.0,80.9129,80.9478,80.8257,80.9391,79761.0
2021-06-01 12:40:00,92.74,92.76,92.57,92.61,62869.0,80.9391,80.9566,80.7907,80.8257,62869.0
2021-06-01 12:50:00,92.61,92.61,92.38,92.43,171951.0,80.8257,80.8257,80.6249,80.6686,171951.0
2021-06-01 13:00:00,92.42,92.43,92.19,92.25,121617.0,80.6598,80.6686,80.4591,80.5115,121617.0
2021-06-01 13:10:00,92.24,92.29,92.18,92.26,87037.0,80.5027,80.5464,80.4504,80.5202,87037.0
2021-06-01 13:20:00,92.26,92.33,92.16,92.27,114242.0,80.5202,80.5813,80.4329,80.5289,114242.0
2021-06-01 13:30:00,92.27,92.32,92.17,92.2,114168.0,80.5289,80.5726,80.4416,80.4678,114168.0
2021-06-01 13:40:00,92.21,92.31,92.13,92.16,96542.0,80.4766,80.5638,80.4067,80.4329,96542.0
2021-06-01 13:50:00,92.16,92.31,92.16,92.29,88226.0,80.4329,80.5638,80.4329,80.5464,88226.0
2021-06-01 14:00:00,92.28,92.41,92.23,92.28,100087.0,80.5377,80.6511,80.494,80.5377,100087.0
2021-06-01 14:10:00,92.28,92.31,92.21,92.31,58146.0,80.5377,80.5638,80.4766,80.5638,58146.0
2021-06-01 14:20:00,92.3,92.36,92.25,92.27,90915.0,80.5551,80.6075,80.5115,80.5289,90915.0
2021-06-01 14:30:00,92.27,92.37,92.24,92.3,118467.0,80.5289,80.6162,80.5027,80.5551,118467.0
2021-06-01 14:40:00,92.29,92.37,92.21,92.22,117796.0,80.5464,80.6162,80.4766,80.4853,117796.0
2021-06-01 14:50:00,92.22,92.27,92.18,92.22,143479.0,80.4853,80.5289,80.4504,80.4853,143479.0
2021-06-01 15:00:00,92.23,92.27,92.1,92.21,221604.0,80.494,80.5289,80.3806,80.4766,221604.0
2021-06-01 15:10:00,92.21,92.3,92.17,92.18,120298.0,80.4766,80.5551,80.4416,80.4504,120298.0
2021-06-01 15:20:00,92.18,92.23,92.09,92.09,140729.0,80.4504,80.494,80.3718,80.3718,140729.0
2021-06-01 15:30:00,92.09,92.12,92.01,92.06,231955.0,80.3718,80.398,80.302,80.3456,231955.0
2021-06-01 15:40:00,92.06,92.06,91.97,92.04,235581.0,80.3456,80.3456,80.2671,80.3282,235581.0
2021-06-01 15:50:00,92.04,92.18,91.98,92.11,535726.0,80.3282,80.4504,80.2758,80.3893,535726.0
2021-06-02 09:30:00,92.51,92.64,91.56,91.94,392778.0,80.7384,80.8518,79.9093,80.2409,392778.0
2021-06-02 09:40:00,91.93,92.35,91.81,92.35,160746.0,80.2322,80.5987,80.1275,80.5987,160746.0
2021-06-02 09:50:00,92.35,92.74,92.35,92.74,160575.0,80.5987,80.9391,80.5987,80.9391,160575.0
2021-06-02 10:00:00,92.74,92.82,92.56,92.63,199568.0,80.9391,81.0089,80.782,80.8431,199568.0
2021-06-02 10:10:00,92.64,93.01,92.57,92.62,151153.0,80.8518,81.1748,80.7907,80.8344,151153.0
2021-06-02 10:20:00,92.61,92.76,92.54,92.63,93687.0,80.8257,80.9566,80.7646,80.8431,93687.0
2021-06-02 10:30:00,92.64,92.68,92.44,92.54,77270.0,80.8518,80.8868,80.6773,80.7646,77270.0
2021-06-02 10:40:00,92.54,92.88,92.47,92.87,125718.0,80.7646,81.0613,80.7035,81.0526,125718.0
2021-06-02 10:50:00,92.87,93.0,92.8,92.81,129416.0,81.0526,81.166,80.9915,81.0002,129416.0
2021-06-02 11:00:00,92.84,93.09,92.71,93.04,163200.0,81.0264,81.2446,80.9129,81.2009,163200.0
2021-06-02 11:10:00,93.04,93.15,92.96,93.06,147655.0,81.2009,81.2969,81.1311,81.2184,147655.0
2021-06-02 11:20:00,93.05,93.07,92.89,92.93,148118.0,81.2097,81.2271,81.07,81.1049,148118.0
2021-06-02 11:30:00,92.94,93.07,92.86,92.92,138197.0,81.1137,81.2271,81.0438,81.0962,138197.0
2021-06-02 11:40:00,92.92,92.97,92.84,92.97,86738.0,81.0962,81.1399,81.0264,81.1399,86738.0
2021-06-02 11:50:00,92.98,93.04,92.85,92.89,80767.0,81.1486,81.2009,81.0351,81.07,80767.0
2021-06-02 12:00:00,92.9,92.91,92.77,92.86,60807.0,81.0788,81.0875,80.9653,81.0438,60807.0
2021-06-02 12:10:00,92.85,92.92,92.79,92.92,86414.0,81.0351,81.0962,80.9828,81.0962,86414.0
2021-06-02 12:20:00,92.92,92.93,92.79,92.79,125015.0,81.0962,81.1049,80.9828,80.9828,125015.0
2021-06-02 12:30:00,92.78,92.8,92.66,92.72,92283.0,80.974,80.9915,80.8693,80.9217,92283.0
2021-06-02 12:40:00,92.71,92.77,92.61,92.74,89829.0,80.9129,80.9653,80.8257,80.9391,89829.0
2021-06-02 12:50:00,92.74,92.84,92.72,92.83,77838.0,80.9391,81.0264,80.9217,81.0177,77838.0
2021-06-02 13:00:00,92.83,92.85,92.55,92.58,74040.0,81.0177,81.0351,80.7733,80.7995,74040.0
2021-06-02 13:10:00,92.59,92.61,92.29,92.3,95441.0,80.8082,80.8257,80.5464,80.5551,95441.0
2021-06-02 13:20:00,92.3,92.32,92.18,92.3,95840.0,80.5551,80.5726,80.4504,80.5551,95840.0
2021-06-02 13:30:00,92.29,92.29,92.11,92.25,174911.0,80.5464,80.5464,80.3893,80.5115,174911.0
2021-06-02 13:40:00,92.24,92.28,92.15,92.21,200969.0,80.5027,80.5377,80.4242,80.4766,200969.0
2021-06-02 13:50:00,92.21,92.38,92.2,92.38,61297.0,80.4766,80.6249,80.4678,80.6249,61297.0
2021-06-02 14:00:00,92.38,92.64,92.38,92.45,63460.0,80.6249,80.8518,80.6249,80.686,63460.0
2021-06-02 14:10:00,92.45,92.79,92.45,92.77,79525.0,80.686,80.9828,80.686,80.9653,79525.0
2021-06-02 14:20:00,92.76,92.94,92.76,92.87,63423.0,80.9566,81.1137,80.9566,81.0526,63423.0
2021-06-02 14:30:00,92.86,92.99,92.84,92.98,72507.0,81.0438,81.1573,81.0264,81.1486,72507.0
2021-06-02 14:40:00,92.98,92.99,92.84,92.84,62942.0,81.1486,81.1573,81.0264,81.0264,62942.0
2021-06-02 14:50:00,92.85,92.95,92.84,92.94,48269.0,81.0351,81.1224,81.0264,81.1137,48269.0
2021-06-02 15:00:00,92.95,93.01,92.88,92.98,81642.0,81.1224,81.1748,81.0613,81.1486,81642.0
2021-06-02 15:10:00,92.98,93.02,92.94,92.95,94542.0,81.1486,81.1835,81.1137,81.1224,94542.0
2021-06-02 15:20:00,92.94,92.95,92.86,92.91,65006.0,81.1137,81.1224,81.0438,81.0875,65006.0
2021-06-02 15:30:00,92.9,92.94,92.7,92.71,95309.0,81.0788,81.1137,80.9042,80.9129,95309.0
2021-06-02 15:40:00,92.72,92.8,92.63,92.65,139157.0,80.9217,80.9915,80.8431,80.8606,139157.0
2021-06-02 15:50:00,92.65,92.85,92.65,92.75,384286.0,80.8606,81.0351,80.8606,80.9478,384286.0
2021-06-03 09:30:00,92.35,92.71,92.16,92.54,351831.0,80.5987,80.9129,80.4329,80.7646,351831.0
2021-06-03 09:40:00,92.55,93.11,92.39,92.82,283054.0,80.7733,81.262,80.6337,81.0089,283054.0
2021-06-03 09:50:00,92.84,93.23,92.7,93.15,138225.0,81.0264,81.3668,80.9042,81.2969,138225.0
2021-06-03 10:00:00,93.14,93.3,93.0,93.03,187789.0,81.2882,81.4279,81.166,81.1922,187789.0
2021-06-03 10:10:00,93.04,93.13,92.92,92.98,90010.0,81.2009,81.2795,81.0962,81.1486,90010.0
2021-06-03 10:20:00,92.97,93.14,92.92,92.95,101951.0,81.1399,81.2882,81.0962,81.1224,101951.0
2021-06-03 10:30:00,92.94,93.23,92.89,93.14,116700.0,81.1137,81.3668,81.07,81.2882,116700.0
2021-06-03 10:40:00,93.14,93.54,93.06,93.49,248236.0,81.2882,81.6373,81.2184,81.5937,248236.0
2021-06-03 10:50:00,93.48,93.65,93.45,93.61,145810.0,81.585,81.7333,81.5588,81.6984,145810.0
2021-06-03 11:00:00,93.6,93.61,93.4,93.57,107526.0,81.6897,81.6984,81.5151,81.6635,107526.0
2021-06-03 11:10:00,93.57,93.6,93.45,93.46,71185.0,81.6635,81.6897,81.5588,81.5675,71185.0
2021-06-03 11:20:00,93.47,93.71,93.4,93.64,95110.0,81.5762,81.7857,81.5151,81.7246,95110.0
2021-06-03 11:30:00,93.63,93.65,93.45,93.51,128445.0,81.7159,81.7333,81.5588,81.6111,128445.0
2021-06-03 11:40:00,93.51,93.64,93.51,93.55,87308.0,81.6111,81.7246,81.6111,81.646,87308.0
2021-06-03 11:50:00,93.55,93.63,93.49,93.54,93073.0,81.646,81.7159,81.5937,81.6373,93073.0
2021-06-03 12:00:00,93.56,93.69,93.56,93.63,72267.0,81.6548,81.7682,81.6548,81.7159,72267.0
2021-06-03 12:10:00,93.62,93.7,93.54,93.65,97903.0,81.7071,81.777,81.6373,81.7333,97903.0
2021-06-03 12:20:00,93.65,93.72,93.54,93.72,64076.0,81.7333,81.7944,81.6373,81.7944,64076.0
2021-06-03 12:30:00,93.72,93.89,93.69,93.88,108017.0,81.7944,81.9428,81.7682,81.9341,108017.0
2021-06-03 12:40:00,93.88,93.92,93.78,93.85,89406.0,81.9341,81.969,81.8468,81.9079,89406.0
2021-06-03 12:50:00,93.86,93.87,93.65,93.7,74152.0,81.9166,81.9253,81.7333,81.777,74152.0
2021-06-03 13:00:00,93.7,93.72,93.47,93.62,95474.0,81.777,81.7944,81.5762,81.7071,95474.0
2021-06-03 13:10:00,93.63,93.66,93.48,93.59,163855.0,81.7159,81.7421,81.585,81.681,163855.0
2021-06-03 13:20:00,93.58,93.85,93.55,93.83,87223.0,81.6722,81.9079,81.646,81.8904,87223.0
2021-06-03 13:30:00,93.82,93.88,93.79,93.87,73393.0,81.8817,81.9341,81.8555,81.9253,73393.0
2021-06-03 13:40:00,93.86,93.89,93.68,93.68,72006.0,81.9166,81.9428,81.7595,81.7595,72006.0
2021-06-03 13:50:00,93.68,93.77,93.62,93.64,63039.0,81.7595,81.8381,81.7071,81.7246,63039.0
2021-06-03 14:00:00,93.64,93.65,93.49,93.52,83649.0,81.7246,81.7333,81.5937,81.6199,83649.0
2021-06-03 14:10:00,93.53,93.55,93.34,93.42,109808.0,81.6286,81.646,81.4628,81.5326,109808.0
2021-06-03 14:20:00,93.41,93.46,93.37,93.4,80805.0,81.5239,81.5675,81.489,81.5151,80805.0
2021-06-03 14:30:00,93.39,93.48,93.29,93.31,88694.0,81.5064,81.585,81.4191,81.4366,88694.0
2021-06-03 14:40:00,93.3,93.42,93.27,93.4,74815.0,81.4279,81.5326,81.4017,81.5151,74815.0
2021-06-03 14:50:00,93.39,93.41,93.3,93.37,88103.0,81.5064,81.5239,81.4279,81.489,88103.0
2021-06-03 15:00:00,93.37,93.45,93.32,93.43,79113.0,81.489,81.5588,81.4453,81.5413,79113.0
2021-06-03 15:10:00,93.43,93.5,93.41,93.46,107521.0,81.5413,81.6024,81.5239,81.5675,107521.0
2021-06-03 15:20:00,93.45,93.54,93.39,93.5,84308.0,81.5588,81.6373,81.5064,81.6024,84308.0
2021-06-03 15:30:00,93.5,93.62,93.42,93.62,131867.0,81.6024,81.7071,81.5326,81.7071,131867.0
2021-06-03 15:40:00,93.62,93.64,93.5,93.54,208109.0,81.7071,81.7246,81.6024,81.6373,208109.0
2021-06-03 15:50:00,93.53,93.61,93.27,93.35,510600.0,81.6286,81.6984,81.4017,81.4715,510600.0
2021-06-04 09:30:00,93.86,94.17,93.63,93.87,415220.0,81.9166,82.1872,81.7159,81.9253,415220.0
2021-06-04 09:40:00,93.85,93.94,93.45,93.45,123865.0,81.9079,81.9864,81.5588,81.5588,123865.0
2021-06-04 09:50:00,93.45,93.48,93.17,93.31,144894.0,81.5588,81.585,81.3144,81.4366,144894.0
2021-06-04 10:00:00,93.33,93.34,93.01,93.17,105520.0,81.454,81.4628,81.1748,81.3144,105520.0
2021-06-04 10:10:00,93.17,93.27,93.1,93.14,78550.0,81.3144,81.4017,81.2533,81.2882,78550.0
2021-06-04 10:20:00,93.13,93.34,93.11,93.3,88855.0,81.2795,81.4628,81.262,81.4279,88855.0
2021-06-04 10:30:00,93.3,93.38,93.11,93.12,122478.0,81.4279,81.4977,81.262,81.2708,122478.0
2021-06-04 10:40:00,93.12,93.35,92.97,93.35,121382.0,81.2708,81.4715,81.1399,81.4715,121382.0
2021-06-04 10:50:00,93.36,93.38,93.22,93.35,92873.0,81.4802,81.4977,81.358,81.4715,92873.0
2021-06-04 11:00:00,93.36,93.41,93.23,93.26,69450.0,81.4802,81.5239,81.3668,81.3929,69450.0
2021-06-04 11:10:00,93.26,93.31,93.06,93.07,71391.0,81.3929,81.4366,81.2184,81.2271,71391.0
2021-06-04 11:20:00,93.08,93.17,92.93,92.97,148082.0,81.2359,81.3144,81.1049,81.1399,148082.0
2021-06-04 11:30:00,92.96,92.97,92.75,92.76,153628.0,81.1311,81.1399,80.9478,80.9566,153628.0
2021-06-04 11:40:00,92.77,92.87,92.69,92.79,178473.0,80.9653,81.0526,80.8955,80.9828,178473.0
2021-06-04 11:50:00,92.79,92.86,92.64,92.76,104700.0,80.9828,81.0438,80.8518,80.9566,104700.0
2021-06-04 12:00:00,92.75,92.85,92.7,92.81,150094.0,80.9478,81.0351,80.9042,81.0002,150094.0
2021-06-04 12:10:00,92.82,93.02,92.82,93.0,63663.0,81.0089,81.1835,81.0089,81.166,63663.0
2021-06-04 12:20:00,93.0,93.17,92.98,93.15,86353.0,81.166,81.3144,81.1486,81.2969,86353.0
2021-06-04 12:30:00,93.15,93.25,93.13,93.23,62863.0,81.2969,81.3842,81.2795,81.3668,62863.0
2021-06-04 12:40:00,93.23,93.36,93.22,93.34,100944.0,81.3668,81.4802,81.358,81.4628,100944.0
2021-06-04 12:50:00,93.33,93.54,93.33,93.51,75214.0,81.454,81.6373,81.454,81.6111,75214.0
2021-06-04 13:00:00,93.51,93.57,93.42,93.56,80375.0,81.6111,81.6635,81.5326,81.6548,80375.0
2021-06-04 13:10:00,93.56,93.62,93.54,93.61,75778.0,81.6548,81.7071,81.6373,81.6984,75778.0
2021-06-04 13:20:00,93.61,93.69,93.56,93.66,80473.0,81.6984,81.7682,81.6548,81.7421,80473.0
2021-06-04 13:30:00,93.66,93.67,93.52,93.59,79468.0,81.7421,81.7508,81.6199,81.681,79468.0
2021-06-04 13:40:00,93.58,93.72,93.57,93.67,92660.0,81.6722,81.7944,81.6635,81.7508,92660.0
2021-06-04 13:50:00,93.66,93.72,93.61,93.68,84271.0,81.7421,81.7944,81.6984,81.7595,84271.0
2021-06-04 14:00:00,93.67,93.69,93.61,93.69,75925.0,81.7508,81.7682,81.6984,81.7682,75925.0
2021-06-04 14:10:00,93.7,93.72,93.5,93.54,109990.0,81.777,81.7944,81.6024,81.6373,109990.0
2021-06-04 14:20:00,93.54,93.67,93.53,93.65,69459.0,81.6373,81.7508,81.6286,81.7333,69459.0
2021-06-04 14:30:00,93.65,93.7,93.64,93.68,71150.0,81.7333,81.777,81.7246,81.7595,71150.0
2021-06-04 14:40:00,93.67,93.72,93.64,93.68,49242.0,81.7508,81.7944,81.7246,81.7595,49242.0
2021-06-04 14:50:00,93.66,93.74,93.65,93.73,57442.0,81.7421,81.8119,81.7333,81.8031,57442.0
2021-06-04 15:00:00,93.74,93.78,93.67,93.72,66353.0,81.8119,81.8468,81.7508,81.7944,66353.0
2021-06-04 15:10:00,93.72,93.83,93.72,93.83,55565.0,81.7944,81.8904,81.7944,81.8904,55565.0
2021-06-04 15:20:00,93.83,93.92,93.83,93.91,82760.0,81.8904,81.969,81.8904,81.9602,82760.0
2021-06-04 15:30:00,93.92,94.06,93.88,94.05,87631.0,81.969,82.0912,81.9341,82.0824,87631.0
2021-06-04 15:40:00,94.04,94.07,93.95,93.97,129853.0,82.0737,82.0999,81.9951,82.0126,129853.0
2021-06-04 15:50:00,93.97,94.05,93.87,93.96,337831.0,82.0126,82.0824,81.9253,82.0039,337831.0
2021-06-07 09:30:00,94.23,94.27,93.65,93.87,297342.0,82.2395,82.2744,81.7333,81.9253,297342.0
2021-06-07 09:40:00,93.89,94.03,93.5,93.52,224766.0,81.9428,82.065,81.6024,81.6199,224766.0
2021-06-07 09:50:00,93.51,93.53,93.16,93.23,198897.0,81.6111,81.6286,81.3057,81.3668,198897.0
2021-06-07 10:00:00,93.22,93.22,92.97,93.08,160909.0,81.358,81.358,81.1399,81.2359,160909.0
2021-06-07 10:10:00,93.09,93.11,92.83,92.85,178884.0,81.2446,81.262,81.0177,81.0351,178884.0
2021-06-07 10:20:00,92.86,93.07,92.86,92.97,104517.0,81.0438,81.2271,81.0438,81.1399,104517.0
2021-06-07 10:30:00,92.96,92.98,92.79,92.89,136661.0,81.1311,81.1486,80.9828,81.07,136661.0
2021-06-07 10:40:00,92.9,93.01,92.74,92.79,164911.0,81.0788,81.1748,80.9391,80.9828,164911.0
2021-06-07 10:50:00,92.78,92.98,92.75,92.88,169672.0,80.974,81.1486,80.9478,81.0613,169672.0
2021-06-07 11:00:00,92.87,93.07,92.85,92.88,156725.0,81.0526,81.2271,81.0351,81.0613,156725.0
2021-06-07 11:10:00,92.89,93.07,92.88,93.01,105948.0,81.07,81.2271,81.0613,81.1748,105948.0
2021-06-07 11:20:00,93.0,93.0,92.77,92.85,106817.0,81.166,81.166,80.9653,81.0351,106817.0
2021-06-07 11:30:00,92.86,92.97,92.81,92.82,85510.0,81.0438,81.1399,81.0002,81.0089,85510.0
2021-06-07 11:40:00,92.81,92.93,92.79,92.9,63251.0,81.0002,81.1049,80.9828,81.0788,63251.0
2021-06-07 11:50:00,92.9,93.02,92.74,93.02,103356.0,81.0788,81.1835,80.9391,81.1835,103356.0
2021-06-07 12:00:00,93.01,93.2,92.96,93.15,90165.0,81.1748,81.3406,81.1311,81.2969,90165.0
2021-06-07 12:10:00,93.15,93.28,93.04,93.2,97342.0,81.2969,81.4104,81.2009,81.3406,97342.0
2021-06-07 12:20:00,93.19,93.2,93.05,93.1,71209.0,81.3319,81.3406,81.2097,81.2533,71209.0
2021-06-07 12:30:00,93.1,93.16,93.04,93.14,54139.0,81.2533,81.3057,81.2009,81.2882,54139.0
2021-06-07 12:40:00,93.14,93.14,93.03,93.12,100467.0,81.2882,81.2882,81.1922,81.2708,100467.0
2021-06-07 12:50:00,93.12,93.18,93.07,93.1,74423.0,81.2708,81.3231,81.2271,81.2533,74423.0
2021-06-07 13:00:00,93.09,93.12,92.97,93.03,55603.0,81.2446,81.2708,81.1399,81.1922,55603.0
2021-06-07 13:10:00,93.03,93.06,92.95,93.04,55802.0,81.1922,81.2184,81.1224,81.2009,55802.0
2021-06-07 13:20:00,93.05,93.22,93.04,93.11,95011.0,81.2097,81.358,81.2009,81.262,95011.0
2021-06-07 13:30:00,93.12,93.14,92.98,93.08,90992.0,81.2708,81.2882,81.1486,81.2359,90992.0
2021-06-07 13:40:00,93.08,93.1,92.99,93.03,74782.0,81.2359,81.2533,81.1573,81.1922,74782.0
2021-06-07 13:50:00,93.03,93.09,92.95,93.06,89298.0,81.1922,81.2446,81.1224,81.2184,89298.0
2021-06-07 14:00:00,93.05,93.12,93.01,93.09,36616.0,81.2097,81.2708,81.1748,81.2446,36616.0
2021-06-07 14:10:00,93.09,93.09,92.98,92.99,53768.0,81.2446,81.2446,81.1486,81.1573,53768.0
2021-06-07 14:20:00,92.99,93.02,92.92,92.98,57345.0,81.1573,81.1835,81.0962,81.1486,57345.0
2021-06-07 14:30:00,92.98,93.05,92.94,93.02,44244.0,81.1486,81.2097,81.1137,81.1835,44244.0
2021-06-07 14:40:00,93.02,93.1,93.01,93.02,43921.0,81.1835,81.2533,81.1748,81.1835,43921.0
2021-06-07 14:50:00,93.02,93.07,92.98,93.02,57458.0,81.1835,81.2271,81.1486,81.1835,57458.0
2021-06-07 15:00:00,93.02,93.11,93.02,93.06,55259.0,81.1835,81.262,81.1835,81.2184,55259.0
2021-06-07 15:10:00,93.06,93.12,93.0,93.09,58927.0,81.2184,81.2708,81.166,81.2446,58927.0
2021-06-07 15:20:00,93.09,93.23,93.08,93.22,94405.0,81.2446,81.3668,81.2359,81.358,94405.0
2021-06-07 15:30:00,93.22,93.24,93.16,93.18,165261.0,81.358,81.3755,81.3057,81.3231,165261.0
2021-06-07 15:40:00,93.18,93.26,93.12,93.22,127017.0,81.3231,81.3929,81.2708,81.358,127017.0
2021-06-07 15:50:00,93.22,93.3,93.17,93.22,513847.0,81.358,81.4279,81.3144,81.358,513847.0
2021-06-08 09:30:00,92.46,92.65,91.86,91.86,412011.0,80.6947,80.8606,80.1711,80.1711,412011.0
2021-06-08 09:40:00,91.87,92.09,91.69,91.94,226946.0,80.1798,80.3718,80.0227,80.2409,226946.0
2021-06-08 09:50:00,91.91,92.13,91.89,92.05,166087.0,80.2147,80.4067,80.1973,80.3369,166087.0
2021-06-08 10:00:00,92.08,92.29,92.05,92.12,177954.0,80.3631,80.5464,80.3369,80.398,177954.0
2021-06-08 10:10:00,92.13,92.35,92.11,92.24,170266.0,80.4067,80.5987,80.3893,80.5027,170266.0
2021-06-08 10:20:00,92.25,92.47,92.2,92.47,130746.0,80.5115,80.7035,80.4678,80.7035,130746.0
2021-06-08 10:30:00,92.47,92.6,92.35,92.54,116011.0,80.7035,80.8169,80.5987,80.7646,116011.0
2021-06-08 10:40:00,92.54,92.62,92.47,92.56,105952.0,80.7646,80.8344,80.7035,80.782,105952.0
2021-06-08 10:50:00,92.57,92.7,92.56,92.63,105269.0,80.7907,80.9042,80.782,80.8431,105269.0
2021-06-08 11:00:00,92.63,92.72,92.57,92.63,110071.0,80.8431,80.9217,80.7907,80.8431,110071.0
2021-06-08 11:10:00,92.62,92.62,92.37,92.46,135061.0,80.8344,80.8344,80.6162,80.6947,135061.0
2021-06-08 11:20:00,92.45,92.6,92.39,92.56,129733.0,80.686,80.8169,80.6337,80.782,129733.0
2021-06-08 11:30:00,92.56,92.75,92.54,92.75,94378.0,80.782,80.9478,80.7646,80.9478,94378.0
2021-06-08 11:40:00,92.74,92.96,92.69,92.91,95895.0,80.9391,81.1311,80.8955,81.0875,95895.0
2021-06-08 11:50:00,92.91,93.04,92.85,92.95,134608.0,81.0875,81.2009,81.0351,81.1224,134608.0
2021-06-08 12:00:00,92.95,93.05,92.94,93.05,78158.0,81.1224,81.2097,81.1137,81.2097,78158.0
2021-06-08 12:10:00,93.04,93.15,93.01,93.06,123134.0,81.2009,81.2969,81.1748,81.2184,123134.0
2021-06-08 12:20:00,93.06,93.19,92.98,93.17,102353.0,81.2184,81.3319,81.1486,81.3144,102353.0
2021-06-08 12:30:00,93.17,93.18,93.08,93.12,118109.0,81.3144,81.3231,81.2359,81.2708,118109.0
2021-06-08 12:40:00,93.12,93.16,92.97,93.06,137825.0,81.2708,81.3057,81.1399,81.2184,137825.0
2021-06-08 12:50:00,93.06,93.06,92.96,93.02,52651.0,81.2184,81.2184,81.1311,81.1835,52651.0
2021-06-08 13:00:00,93.02,93.13,93.01,93.06,47384.0,81.1835,81.2795,81.1748,81.2184,47384.0
2021-06-08 13:10:00,93.06,93.1,92.96,92.97,76892.0,81.2184,81.2533,81.1311,81.1399,76892.0
2021-06-08 13:20:00,92.98,93.0,92.84,92.86,79339.0,81.1486,81.166,81.0264,81.0438,79339.0
2021-06-08 13:30:00,92.84,92.87,92.8,92.82,64392.0,81.0264,81.0526,80.9915,81.0089,64392.0
2021-06-08 13:40:00,92.81,92.87,92.72,92.76,153131.0,81.0002,81.0526,80.9217,80.9566,153131.0
2021-06-08 13:50:00,92.76,92.78,92.7,92.75,71207.0,80.9566,80.974,80.9042,80.9478,71207.0
2021-06-08 14:00:00,92.75,92.79,92.71,92.76,74456.0,80.9478,80.9828,80.9129,80.9566,74456.0
2021-06-08 14:10:00,92.75,92.81,92.67,92.68,55999.0,80.9478,81.0002,80.878,80.8868,55999.0
2021-06-08 14:20:00,92.68,92.8,92.66,92.8,95369.0,80.8868,80.9915,80.8693,80.9915,95369.0
2021-06-08 14:30:00,92.79,92.81,92.68,92.73,71397.0,80.9828,81.0002,80.8868,80.9304,71397.0
2021-06-08 14:40:00,92.73,92.76,92.54,92.65,198636.0,80.9304,80.9566,80.7646,80.8606,198636.0
2021-06-08 14:50:00,92.64,92.7,92.52,92.68,158721.0,80.8518,80.9042,80.7471,80.8868,158721.0
2021-06-08 15:00:00,92.68,92.81,92.63,92.8,112176.0,80.8868,81.0002,80.8431,80.9915,112176.0
2021-06-08 15:10:00,92.81,92.86,92.79,92.84,87034.0,81.0002,81.0438,80.9828,81.0264,87034.0
2021-06-08 15:20:00,92.84,92.88,92.78,92.83,80687.0,81.0264,81.0613,80.974,81.0177,80687.0
2021-06-08 15:30:00,92.82,92.95,92.77,92.95,145016.0,81.0089,81.1224,80.9653,81.1224,145016.0
2021-06-08 15:40:00,92.95,92.97,92.84,92.85,174274.0,81.1224,81.1399,81.0264,81.0351,174274.0
2021-06-08 15:50:00,92.86,92.91,92.72,92.8,366327.0,81.0438,81.0875,80.9217,80.9915,366327.0
2021-06-09 09:30:00,92.38,92.93,92.28,92.3,355526.0,80.6249,81.1049,80.5377,80.5551,355526.0
2021-06-09 09:40:00,92.28,92.29,91.98,92.01,210377.0,80.5377,80.5464,80.2758,80.302,210377.0
2021-06-09 09:50:00,92.0,92.1,91.79,92.1,152609.0,80.2933,80.3806,80.11,80.3806,152609.0
2021-06-09 10:00:00,92.1,92.3,91.95,92.26,194932.0,80.3806,80.5551,80.2496,80.5202,194932.0
2021-06-09 10:10:00,92.27,92.43,92.19,92.26,135495.0,80.5289,80.6686,80.4591,80.5202,135495.0
2021-06-09 10:20:00,92.27,92.63,92.27,92.57,105802.0,80.5289,80.8431,80.5289,80.7907,105802.0
2021-06-09 10:30:00,92.54,92.65,92.42,92.56,79436.0,80.7646,80.8606,80.6598,80.782,79436.0
2021-06-09 10:40:00,92.56,92.95,92.47,92.89,230212.0,80.782,81.1224,80.7035,81.07,230212.0
2021-06-09 10:50:00,92.88,92.93,92.76,92.79,214801.0,81.0613,81.1049,80.9566,80.9828,214801.0
2021-06-09 11:00:00,92.78,93.01,92.78,93.01,125488.0,80.974,81.1748,80.974,81.1748,125488.0
2021-06-09 11:10:00,93.01,93.09,92.95,92.97,80518.0,81.1748,81.2446,81.1224,81.1399,80518.0
2021-06-09 11:20:00,92.96,93.0,92.86,92.97,77659.0,81.1311,81.166,81.0438,81.1399,77659.0
2021-06-09 11:30:00,92.97,92.99,92.88,92.96,66721.0,81.1399,81.1573,81.0613,81.1311,66721.0
2021-06-09 11:40:00,92.97,93.05,92.88,93.0,85732.0,81.1399,81.2097,81.0613,81.166,85732.0
2021-06-09 11:50:00,93.0,93.03,92.87,92.95,95910.0,81.166,81.1922,81.0526,81.1224,95910.0
2021-06-09 12:00:00,92.95,93.0,92.9,92.92,163306.0,81.1224,81.166,81.0788,81.0962,163306.0
2021-06-09 12:10:00,92.92,92.96,92.82,92.83,167522.0,81.0962,81.1311,81.0089,81.0177,167522.0
2021-06-09 12:20:00,92.83,93.03,92.82,92.99,94003.0,81.0177,81.1922,81.0089,81.1573,94003.0
2021-06-09 12:30:00,92.99,93.05,92.97,93.02,187905.0,81.1573,81.2097,81.1399,81.1835,187905.0
2021-06-09 12:40:00,93.01,93.17,92.99,93.16,314498.0,81.1748,81.3144,81.1573,81.3057,314498.0
2021-06-09 12:50:00,93.16,93.22,92.96,92.98,526084.0,81.3057,81.358,81.1311,81.1486,526084.0
2021-06-09 13:00:00,92.98,92.98,92.67,92.79,194047.0,81.1486,81.1486,80.878,80.9828,194047.0
2021-06-09 13:10:00,92.79,92.84,92.72,92.78,70821.0,80.9828,81.0264,80.9217,80.974,70821.0
2021-06-09 13:20:00,92.78,92.84,92.75,92.82,47517.0,80.974,81.0264,80.9478,81.0089,47517.0
2021-06-09 13:30:00,92.83,92.94,92.75,92.87,63546.0,81.0177,81.1137,80.9478,81.0526,63546.0
2021-06-09 13:40:00,92.86,92.88,92.72,92.77,81350.0,81.0438,81.0613,80.9217,80.9653,81350.0
2021-06-09 13:50:00,92.77,92.87,92.77,92.84,119515.0,80.9653,81.0526,80.9653,81.0264,119515.0
2021-06-09 14:00:00,92.85,92.91,92.81,92.83,87664.0,81.0351,81.0875,81.0002,81.0177,87664.0
2021-06-09 14:10:00,92.83,92.86,92.81,92.83,57730.0,81.0177,81.0438,81.0002,81.0177,57730.0
2021-06-09 14:20:00,92.83,93.09,92.79,93.08,99677.0,81.0177,81.2446,80.9828,81.2359,99677.0
2021-06-09 14:30:00,93.07,93.07,92.95,92.99,86469.0,81.2271,81.2271,81.1224,81.1573,86469.0
2021-06-09 14:40:00,92.98,93.02,92.87,92.88,80550.0,81.1486,81.1835,81.0526,81.0613,80550.0
2021-06-09 14:50:00,92.88,92.93,92.84,92.9,74618.0,81.0613,81.1049,81.0264,81.0788,74618.0
2021-06-09 15:00:00,92.89,92.92,92.78,92.8,90495.0,81.07,81.0962,80.974,80.9915,90495.0
2021-06-09 15:10:00,92.8,92.9,92.68,92.68,65529.0,80.9915,81.0788,80.8868,80.8868,65529.0
2021-06-09 15:20:00,92.66,92.71,92.59,92.62,94156.0,80.8693,80.9129,80.8082,80.8344,94156.0
2021-06-09 15:30:00,92.62,92.69,92.56,92.6,91773.0,80.8344,80.8955,80.782,80.8169,91773.0
2021-06-09 15:40:00,92.6,92.66,92.47,92.61,154331.0,80.8169,80.8693,80.7035,80.8257,154331.0
2021-06-09 15:50:00,92.61,92.84,92.55,92.66,472969.0,80.8257,81.0264,80.7733,80.8693,472969.0
2021-06-10 09:30:00,93.5,93.98,93.33,93.5,353090.0,81.6024,82.0213,81.454,81.6024,353090.0
2021-06-10 09:40:00,93.51,93.58,92.94,93.03,279838.0,81.6111,81.6722,81.1137,81.1922,279838.0
2021-06-10 09:50:00,93.02,93.08,92.82,92.83,100324.0,81.1835,81.2359,81.0089,81.0177,100324.0
2021-06-10 10:00:00,92.87,93.28,92.86,92.97,142964.0,81.0526,81.4104,81.0438,81.1399,142964.0
2021-06-10 10:10:00,92.92,93.16,92.88,93.09,89796.0,81.0962,81.3057,81.0613,81.2446,89796.0
2021-06-10 10:20:00,93.08,93.14,92.76,92.81,138367.0,81.2359,81.2882,80.9566,81.0002,138367.0
2021-06-10 10:30:00,92.81,92.87,92.56,92.58,222899.0,81.0002,81.0526,80.782,80.7995,222899.0
2021-06-10 10:40:00,92.57,92.6,92.46,92.49,164481.0,80.7907,80.8169,80.6947,80.7209,164481.0
2021-06-10 10:50:00,92.5,92.66,92.28,92.63,116852.0,80.7297,80.8693,80.5377,80.8431,116852.0
2021-06-10 11:00:00,92.63,92.79,92.55,92.66,73198.0,80.8431,80.9828,80.7733,80.8693,73198.0
2021-06-10 11:10:00,92.66,92.71,92.59,92.59,55326.0,80.8693,80.9129,80.8082,80.8082,55326.0
2021-06-10 11:20:00,92.59,92.67,92.54,92.59,84315.0,80.8082,80.878,80.7646,80.8082,84315.0
2021-06-10 11:30:00,92.59,92.68,92.49,92.59,52861.0,80.8082,80.8868,80.7209,80.8082,52861.0
2021-06-10 11:40:00,92.6,92.62,92.41,92.5,58227.0,80.8169,80.8344,80.6511,80.7297,58227.0
2021-06-10 11:50:00,92.5,92.55,92.44,92.55,55005.0,80.7297,80.7733,80.6773,80.7733,55005.0
2021-06-10 12:00:00,92.55,92.59,92.35,92.42,60829.0,80.7733,80.8082,80.5987,80.6598,60829.0
2021-06-10 12:10:00,92.43,92.44,92.26,92.4,47441.0,80.6686,80.6773,80.5202,80.6424,47441.0
2021-06-10 12:20:00,92.41,92.41,92.31,92.39,43650.0,80.6511,80.6511,80.5638,80.6337,43650.0
2021-06-10 12:30:00,92.41,92.5,92.36,92.47,42921.0,80.6511,80.7297,80.6075,80.7035,42921.0
2021-06-10 12:40:00,92.46,92.48,92.39,92.41,50663.0,80.6947,80.7122,80.6337,80.6511,50663.0
2021-06-10 12:50:00,92.42,92.45,92.34,92.42,40943.0,80.6598,80.686,80.59,80.6598,40943.0
2021-06-10 13:00:00,92.43,92.56,92.39,92.47,80074.0,80.6686,80.782,80.6337,80.7035,80074.0
2021-06-10 13:10:00,92.48,92.49,92.35,92.41,45606.0,80.7122,80.7209,80.5987,80.6511,45606.0
2021-06-10 13:20:00,92.4,92.47,92.34,92.43,58007.0,80.6424,80.7035,80.59,80.6686,58007.0
2021-06-10 13:30:00,92.43,92.55,92.35,92.55,136489.0,80.6686,80.7733,80.5987,80.7733,136489.0
2021-06-10 13:40:00,92.54,92.56,92.44,92.5,60518.0,80.7646,80.782,80.6773,80.7297,60518.0
2021-06-10 13:50:00,92.51,92.52,92.42,92.52,47800.0,80.7384,80.7471,80.6598,80.7471,47800.0
2021-06-10 14:00:00,92.52,92.64,92.49,92.63,122674.0,80.7471,80.8518,80.7209,80.8431,122674.0
2021-06-10 14:10:00,92.63,92.73,92.5,92.51,77763.0,80.8431,80.9304,80.7297,80.7384,77763.0
2021-06-10 14:20:00,92.52,92.53,92.41,92.43,64849.0,80.7471,80.7558,80.6511,80.6686,64849.0
2021-06-10 14:30:00,92.43,92.48,92.4,92.41,85610.0,80.6686,80.7122,80.6424,80.6511,85610.0
2021-06-10 14:40:00,92.4,92.47,92.36,92.44,56939.0,80.6424,80.7035,80.6075,80.6773,56939.0
2021-06-10 14:50:00,92.44,92.49,92.4,92.44,48068.0,80.6773,80.7209,80.6424,80.6773,48068.0
2021-06-10 15:00:00,92.44,92.45,92.26,92.27,106773.0,80.6773,80.686,80.5202,80.5289,106773.0
2021-06-10 15:10:00,92.28,92.28,92.08,92.11,80247.0,80.5377,80.5377,80.3631,80.3893,80247.0
2021-06-10 15:20:00,92.1,92.14,91.88,91.91,124679.0,80.3806,80.4155,80.1885,80.2147,124679.0
2021-06-10 15:30:00,91.9,92.02,91.86,91.98,201718.0,80.206,80.3107,80.1711,80.2758,201718.0
2021-06-10 15:40:00,91.98,92.03,91.75,91.77,201905.0,80.2758,80.3195,80.0751,80.0925,201905.0
2021-06-10 15:50:00,91.76,91.84,91.52,91.68,523103.0,80.0838,80.1536,79.8744,80.014,523103.0
2021-06-11 09:30:00,91.72,92.56,91.69,92.29,289457.0,80.0489,80.782,80.0227,80.5464,289457.0
2021-06-11 09:40:00,92.29,92.42,92.0,92.03,170671.0,80.5464,80.6598,80.2933,80.3195,170671.0
2021-06-11 09:50:00,92.01,92.36,91.98,92.2,115003.0,80.302,80.6075,80.2758,80.4678,115003.0
2021-06-11 10:00:00,92.21,92.39,92.01,92.05,134249.0,80.4766,80.6337,80.302,80.3369,134249.0
2021-06-11 10:10:00,92.04,92.05,91.77,91.9,123428.0,80.3282,80.3369,80.0925,80.206,123428.0
2021-06-11 10:20:00,91.91,91.92,91.7,91.78,188149.0,80.2147,80.2235,80.0315,80.1013,188149.0
2021-06-11 10:30:00,91.79,91.98,91.72,91.91,96753.0,80.11,80.2758,80.0489,80.2147,96753.0
2021-06-11 10:40:00,91.91,92.05,91.88,91.97,99171.0,80.2147,80.3369,80.1885,80.2671,99171.0
2021-06-11 10:50:00,91.98,92.08,91.94,92.0,76354.0,80.2758,80.3631,80.2409,80.2933,76354.0
2021-06-11 11:00:00,92.0,92.08,91.95,92.08,75741.0,80.2933,80.3631,80.2496,80.3631,75741.0
2021-06-11 11:10:00,92.08,92.12,91.77,91.82,161976.0,80.3631,80.398,80.0925,80.1362,161976.0
2021-06-11 11:20:00,91.83,91.94,91.77,91.89,87388.0,80.1449,80.2409,80.0925,80.1973,87388.0
2021-06-11 11:30:00,91.89,92.17,91.86,92.15,64811.0,80.1973,80.4416,80.1711,80.4242,64811.0
2021-06-11 11:40:00,92.15,92.21,92.08,92.11,82869.0,80.4242,80.4766,80.3631,80.3893,82869.0
2021-06-11 11:50:00,92.11,92.12,92.03,92.1,49105.0,80.3893,80.398,80.3195,80.3806,49105.0
2021-06-11 12:00:00,92.09,92.21,92.09,92.1,179791.0,80.3718,80.4766,80.3718,80.3806,179791.0
2021-06-11 12:10:00,92.08,92.1,91.89,91.89,55959.0,80.3631,80.3806,80.1973,80.1973,55959.0
2021-06-11 12:20:00,91.89,91.9,91.83,91.87,56210.0,80.1973,80.206,80.1449,80.1798,56210.0
2021-06-11 12:30:00,91.86,91.89,91.76,91.89,57151.0,80.1711,80.1973,80.0838,80.1973,57151.0
2021-06-11 12:40:00,91.88,92.01,91.85,92.0,76479.0,80.1885,80.302,80.1624,80.2933,76479.0
2021-06-11 12:50:00,92.0,92.07,91.99,92.05,51630.0,80.2933,80.3544,80.2846,80.3369,51630.0
2021-06-11 13:00:00,92.05,92.15,92.02,92.15,54374.0,80.3369,80.4242,80.3107,80.4242,54374.0
2021-06-11 13:10:00,92.14,92.2,92.08,92.15,82425.0,80.4155,80.4678,80.3631,80.4242,82425.0
2021-06-11 13:20:00,92.15,92.16,92.03,92.04,69458.0,80.4242,80.4329,80.3195,80.3282,69458.0
2021-06-11 13:30:00,92.04,92.08,91.93,91.95,69762.0,80.3282,80.3631,80.2322,80.2496,69762.0
2021-06-11 13:40:00,91.95,92.02,91.9,91.99,73851.0,80.2496,80.3107,80.206,80.2846,73851.0
2021-06-11 13:50:00,91.99,91.99,91.89,91.92,48218.0,80.2846,80.2846,80.1973,80.2235,48218.0
2021-06-11 14:00:00,91.93,91.98,91.89,91.96,54244.0,80.2322,80.2758,80.1973,80.2584,54244.0
2021-06-11 14:10:00,91.96,91.97,91.84,91.86,60798.0,80.2584,80.2671,80.1536,80.1711,60798.0
2021-06-11 14:20:00,91.87,91.94,91.85,91.91,62258.0,80.1798,80.2409,80.1624,80.2147,62258.0
2021-06-11 14:30:00,91.91,92.0,91.89,91.97,75135.0,80.2147,80.2933,80.1973,80.2671,75135.0
2021-06-11 14:40:00,91.97,92.02,91.87,92.02,60300.0,80.2671,80.3107,80.1798,80.3107,60300.0
2021-06-11 14:50:00,92.01,92.02,91.92,92.0,63272.0,80.302,80.3107,80.2235,80.2933,63272.0
2021-06-11 15:00:00,92.0,92.08,91.98,92.08,62355.0,80.2933,80.3631,80.2758,80.3631,62355.0
2021-06-11 15:10:00,92.08,92.12,92.01,92.11,55598.0,80.3631,80.398,80.302,80.3893,55598.0
2021-06-11 15:20:00,92.1,92.11,92.01,92.06,67100.0,80.3806,80.3893,80.302,80.3456,67100.0
2021-06-11 15:30:00,92.06,92.11,91.98,92.0,154399.0,80.3456,80.3893,80.2758,80.2933,154399.0
2021-06-11 15:40:00,92.0,92.01,91.82,91.91,185421.0,80.2933,80.302,80.1362,80.2147,185421.0
2021-06-11 15:50:00,91.9,92.05,91.82,92.05,632606.0,80.206,80.3369,80.1362,80.3369,632606.0
2021-06-14 09:30:00,91.79,91.89,91.04,91.07,272595.0,80.11,80.1973,79.4554,79.4816,272595.0
2021-06-14 09:40:00,91.08,91.09,90.74,90.9,229401.0,79.4903,79.4991,79.1936,79.3333,229401.0
2021-06-14 09:50:00,90.89,91.03,90.71,90.98,144755.0,79.3245,79.4467,79.1674,79.4031,144755.0
2021-06-14 10:00:00,90.97,91.34,90.85,91.27,155048.0,79.3943,79.7173,79.2896,79.6562,155048.0
2021-06-14 10:10:00,91.27,91.33,91.09,91.29,119703.0,79.6562,79.7085,79.4991,79.6736,119703.0
2021-06-14 10:20:00,91.28,91.46,91.23,91.29,102093.0,79.6649,79.822,79.6213,79.6736,102093.0
2021-06-14 10:30:00,91.29,91.39,91.16,91.34,149811.0,79.6736,79.7609,79.5602,79.7173,149811.0
2021-06-14 10:40:00,91.33,91.33,90.96,91.04,112235.0,79.7085,79.7085,79.3856,79.4554,112235.0
2021-06-14 10:50:00,91.04,91.18,90.98,90.99,114982.0,79.4554,79.5776,79.4031,79.4118,114982.0
2021-06-14 11:00:00,90.99,91.08,90.53,90.69,228286.0,79.4118,79.4903,79.0103,79.15,228286.0
2021-06-14 11:10:00,90.68,90.69,90.46,90.46,193813.0,79.1412,79.15,78.9492,78.9492,193813.0
2021-06-14 11:20:00,90.47,90.67,90.45,90.65,165312.0,78.958,79.1325,78.9405,79.1151,165312.0
2021-06-14 11:30:00,90.66,90.7,90.36,90.54,115558.0,79.1238,79.1587,78.862,79.0191,115558.0
2021-06-14 11:40:00,90.53,90.99,90.5,90.92,358061.0,79.0103,79.4118,78.9842,79.3507,358061.0
2021-06-14 11:50:00,90.92,91.06,90.81,90.95,254625.0,79.3507,79.4729,79.2547,79.3769,254625.0
2021-06-14 12:00:00,90.96,91.15,90.81,90.91,248913.0,79.3856,79.5514,79.2547,79.342,248913.0
2021-06-14 12:10:00,90.91,90.94,90.82,90.9,126493.0,79.342,79.3682,79.2634,79.3333,126493.0
2021-06-14 12:20:00,90.91,90.93,90.78,90.81,206687.0,79.342,79.3594,79.2285,79.2547,206687.0
2021-06-14 12:30:00,90.8,90.8,90.64,90.68,81918.0,79.246,79.246,79.1063,79.1412,81918.0
2021-06-14 12:40:00,90.68,90.84,90.68,90.75,64425.0,79.1412,79.2809,79.1412,79.2023,64425.0
2021-06-14 12:50:00,90.74,90.86,90.73,90.79,81766.0,79.1936,79.2983,79.1849,79.2372,81766.0
2021-06-14 13:00:00,90.8,90.81,90.67,90.73,103663.0,79.246,79.2547,79.1325,79.1849,103663.0
2021-06-14 13:10:00,90.74,90.87,90.73,90.84,118574.0,79.1936,79.3071,79.1849,79.2809,118574.0
2021-06-14 13:20:00,90.84,90.89,90.72,90.77,137320.0,79.2809,79.3245,79.1762,79.2198,137320.0
2021-06-14 13:30:00,90.78,90.78,90.61,90.62,72087.0,79.2285,79.2285,79.0802,79.0889,72087.0
2021-06-14 13:40:00,90.62,90.65,90.53,90.58,90263.0,79.0889,79.1151,79.0103,79.054,90263.0
2021-06-14 13:50:00,90.58,90.64,90.41,90.46,97148.0,79.054,79.1063,78.9056,78.9492,97148.0
2021-06-14 14:00:00,90.47,90.56,90.46,90.53,62961.0,78.958,79.0365,78.9492,79.0103,62961.0
2021-06-14 14:10:00,90.53,90.58,90.47,90.49,56595.0,79.0103,79.054,78.958,78.9754,56595.0
2021-06-14 14:20:00,90.49,90.52,90.34,90.4,61276.0,78.9754,79.0016,78.8445,78.8969,61276.0
2021-06-14 14:30:00,90.39,90.39,90.18,90.21,132777.0,78.8881,78.8881,78.7049,78.7311,132777.0
2021-06-14 14:40:00,90.21,90.37,90.15,90.37,230934.0,78.7311,78.8707,78.6787,78.8707,230934.0
2021-06-14 14:50:00,90.37,90.38,90.16,90.17,130418.0,78.8707,78.8794,78.6874,78.6961,130418.0
2021-06-14 15:00:00,90.17,90.22,90.12,90.13,177690.0,78.6961,78.7398,78.6525,78.6612,177690.0
2021-06-14 15:10:00,90.13,90.15,90.02,90.03,209637.0,78.6612,78.6787,78.5652,78.574,209637.0
2021-06-14 15:20:00,90.03,90.1,89.93,90.0,218935.0,78.574,78.635,78.4867,78.5478,218935.0
2021-06-14 15:30:00,89.99,90.18,89.89,90.18,270062.0,78.539,78.7049,78.4518,78.7049,270062.0
2021-06-14 15:40:00,90.18,90.41,90.12,90.41,250789.0,78.7049,78.9056,78.6525,78.9056,250789.0
2021-06-14 15:50:00,90.41,90.75,90.36,90.72,572189.0,78.9056,79.2023,78.862,79.1762,572189.0
2021-06-15 09:30:00,91.09,91.2,90.52,90.65,245985.0,79.4991,79.5951,79.0016,79.1151,245985.0
2021-06-15 09:40:00,90.65,90.75,90.5,90.5,136267.0,79.1151,79.2023,78.9842,78.9842,136267.0
2021-06-15 09:50:00,90.5,90.63,90.41,90.6,150875.0,78.9842,79.0976,78.9056,79.0714,150875.0
2021-06-15 10:00:00,90.61,90.77,90.34,90.38,103900.0,79.0802,79.2198,78.8445,78.8794,103900.0
2021-06-15 10:10:00,90.39,90.53,90.2,90.4,134876.0,78.8881,79.0103,78.7223,78.8969,134876.0
2021-06-15 10:20:00,90.39,90.46,90.14,90.2,94144.0,78.8881,78.9492,78.67,78.7223,94144.0
2021-06-15 10:30:00,90.19,90.44,90.09,90.44,125300.0,78.7136,78.9318,78.6263,78.9318,125300.0
2021-06-15 10:40:00,90.45,90.46,90.19,90.22,84047.0,78.9405,78.9492,78.7136,78.7398,84047.0
2021-06-15 10:50:00,90.23,90.36,90.21,90.28,85972.0,78.7485,78.862,78.7311,78.7921,85972.0
2021-06-15 11:00:00,90.28,90.28,90.13,90.19,88371.0,78.7921,78.7921,78.6612,78.7136,88371.0
2021-06-15 11:10:00,90.18,90.31,90.15,90.28,67458.0,78.7049,78.8183,78.6787,78.7921,67458.0
2021-06-15 11:20:00,90.27,90.38,90.22,90.29,88619.0,78.7834,78.8794,78.7398,78.8009,88619.0
2021-06-15 11:30:00,90.29,90.29,90.04,90.09,82146.0,78.8009,78.8009,78.5827,78.6263,82146.0
2021-06-15 11:40:00,90.09,90.15,90.03,90.07,66818.0,78.6263,78.6787,78.574,78.6089,66818.0
2021-06-15 11:50:00,90.08,90.08,89.91,89.93,136437.0,78.6176,78.6176,78.4692,78.4867,136437.0
2021-06-15 12:00:00,89.94,90.04,89.9,89.98,111782.0,78.4954,78.5827,78.4605,78.5303,111782.0
2021-06-15 12:10:00,89.97,90.1,89.96,90.09,107610.0,78.5216,78.635,78.5129,78.6263,107610.0
2021-06-15 12:20:00,90.09,90.12,90.0,90.1,62692.0,78.6263,78.6525,78.5478,78.635,62692.0
2021-06-15 12:30:00,90.11,90.31,90.09,90.2,116802.0,78.6438,78.8183,78.6263,78.7223,116802.0
2021-06-15 12:40:00,90.19,90.43,90.18,90.38,108087.0,78.7136,78.9231,78.7049,78.8794,108087.0
2021-06-15 12:50:00,90.39,90.59,90.33,90.59,80315.0,78.8881,79.0627,78.8358,79.0627,80315.0
2021-06-15 13:00:00,90.59,90.71,90.52,90.65,97252.0,79.0627,79.1674,79.0016,79.1151,97252.0
2021-06-15 13:10:00,90.65,90.66,90.52,90.53,112833.0,79.1151,79.1238,79.0016,79.0103,112833.0
2021-06-15 13:20:00,90.53,90.63,90.5,90.62,116706.0,79.0103,79.0976,78.9842,79.0889,116706.0
2021-06-15 13:30:00,90.61,90.68,90.51,90.57,160513.0,79.0802,79.1412,78.9929,79.0452,160513.0
2021-06-15 13:40:00,90.57,90.63,90.52,90.59,206775.0,79.0452,79.0976,79.0016,79.0627,206775.0
2021-06-15 13:50:00,90.6,90.78,90.59,90.71,150098.0,79.0714,79.2285,79.0627,79.1674,150098.0
2021-06-15 14:00:00,90.71,90.86,90.71,90.77,106114.0,79.1674,79.2983,79.1674,79.2198,106114.0
2021-06-15 14:10:00,90.76,90.83,90.64,90.73,113830.0,79.2111,79.2722,79.1063,79.1849,113830.0
2021-06-15 14:20:00,90.73,90.77,90.59,90.73,130233.0,79.1849,79.2198,79.0627,79.1849,130233.0
2021-06-15 14:30:00,90.72,90.77,90.65,90.7,94837.0,79.1762,79.2198,79.1151,79.1587,94837.0
2021-06-15 14:40:00,90.71,90.83,90.68,90.77,157246.0,79.1674,79.2722,79.1412,79.2198,157246.0
2021-06-15 14:50:00,90.77,91.02,90.74,90.94,115549.0,79.2198,79.438,79.1936,79.3682,115549.0
2021-06-15 15:00:00,90.93,91.04,90.85,90.88,138844.0,79.3594,79.4554,79.2896,79.3158,138844.0
2021-06-15 15:10:00,90.88,90.96,90.85,90.96,109138.0,79.3158,79.3856,79.2896,79.3856,109138.0
2021-06-15 15:20:00,90.95,91.02,90.9,90.91,138712.0,79.3769,79.438,79.3333,79.342,138712.0
2021-06-15 15:30:00,90.91,90.96,90.75,90.92,266700.0,79.342,79.3856,79.2023,79.3507,266700.0
2021-06-15 15:40:00,90.93,90.95,90.75,90.92,248500.0,79.3594,79.3769,79.2023,79.3507,248500.0
2021-06-15 15:50:00,90.92,90.93,90.48,90.71,604149.0,79.3507,79.3594,78.9667,79.1674,604149.0
2021-06-16 09:30:00,90.5,91.33,90.4,90.95,597382.0,78.9842,79.7085,78.8969,79.3769,597382.0
2021-06-16 09:40:00,90.9,90.92,90.25,90.3,451614.0,79.3333,79.3507,78.766,78.8096,451614.0
2021-06-16 09:50:00,90.28,90.41,90.04,90.28,277593.0,78.7921,78.9056,78.5827,78.7921,277593.0
2021-06-16 10:00:00,90.29,90.36,89.76,89.83,290878.0,78.8009,78.862,78.3383,78.3994,290878.0
2021-06-16 10:10:00,89.82,90.05,89.82,89.83,220158.0,78.3907,78.5914,78.3907,78.3994,220158.0
2021-06-16 10:20:00,89.82,89.93,89.77,89.85,142280.0,78.3907,78.4867,78.347,78.4169,142280.0
2021-06-16 10:30:00,89.84,90.19,89.81,90.16,141671.0,78.4081,78.7136,78.382,78.6874,141671.0
2021-06-16 10:40:00,90.16,90.36,90.14,90.19,144212.0,78.6874,78.862,78.67,78.7136,144212.0
2021-06-16 10:50:00,90.18,90.27,90.13,90.15,128379.0,78.7049,78.7834,78.6612,78.6787,128379.0
2021-06-16 11:00:00,90.15,90.41,90.13,90.3,140871.0,78.6787,78.9056,78.6612,78.8096,140871.0
2021-06-16 11:10:00,90.3,90.36,90.2,90.26,83152.0,78.8096,78.862,78.7223,78.7747,83152.0
2021-06-16 11:20:00,90.26,90.36,90.21,90.35,102233.0,78.7747,78.862,78.7311,78.8532,102233.0
2021-06-16 11:30:00,90.35,90.53,90.34,90.46,114430.0,78.8532,79.0103,78.8445,78.9492,114430.0
2021-06-16 11:40:00,90.45,90.49,90.39,90.47,80297.0,78.9405,78.9754,78.8881,78.958,80297.0
2021-06-16 11:50:00,90.47,90.53,90.38,90.39,118341.0,78.958,79.0103,78.8794,78.8881,118341.0
2021-06-16 12:00:00,90.39,90.44,90.26,90.27,134218.0,78.8881,78.9318,78.7747,78.7834,134218.0
2021-06-16 12:10:00,90.27,90.37,90.25,90.3,86229.0,78.7834,78.8707,78.766,78.8096,86229.0
2021-06-16 12:20:00,90.3,90.39,90.22,90.33,73661.0,78.8096,78.8881,78.7398,78.8358,73661.0
2021-06-16 12:30:00,90.33,90.34,90.1,90.12,86879.0,78.8358,78.8445,78.635,78.6525,86879.0
2021-06-16 12:40:00,90.12,90.19,89.99,90.01,64941.0,78.6525,78.7136,78.539,78.5565,64941.0
2021-06-16 12:50:00,90.0,90.06,89.84,90.0,87883.0,78.5478,78.6001,78.4081,78.5478,87883.0
2021-06-16 13:00:00,90.0,90.01,89.65,89.68,129953.0,78.5478,78.5565,78.2423,78.2685,129953.0
2021-06-16 13:10:00,89.69,89.74,89.59,89.63,99727.0,78.2772,78.3209,78.1899,78.2249,99727.0
2021-06-16 13:20:00,89.61,89.64,89.5,89.55,97853.0,78.2074,78.2336,78.1114,78.155,97853.0
2021-06-16 13:30:00,89.55,89.72,89.52,89.72,74220.0,78.155,78.3034,78.1289,78.3034,74220.0
2021-06-16 13:40:00,89.73,89.77,89.63,89.65,90107.0,78.3121,78.347,78.2249,78.2423,90107.0
2021-06-16 13:50:00,89.64,89.88,89.53,89.77,115729.0,78.2336,78.443,78.1376,78.347,115729.0
2021-06-16 14:00:00,89.77,91.42,89.45,91.02,779119.0,78.347,79.7871,78.0678,79.438,779119.0
2021-06-16 14:10:00,91.0,91.57,90.77,90.89,378763.0,79.4205,79.918,79.2198,79.3245,378763.0
2021-06-16 14:20:00,90.9,91.02,90.8,90.88,249117.0,79.3333,79.438,79.246,79.3158,249117.0
2021-06-16 14:30:00,90.86,91.01,90.47,90.83,324978.0,79.2983,79.4293,78.958,79.2722,324978.0
2021-06-16 14:40:00,90.87,91.01,90.45,90.47,236482.0,79.3071,79.4293,78.9405,78.958,236482.0
2021-06-16 14:50:00,90.47,91.0,90.4,90.9,190866.0,78.958,79.4205,78.8969,79.3333,190866.0
2021-06-16 15:00:00,90.89,91.19,90.72,91.19,167619.0,79.3245,79.5864,79.1762,79.5864,167619.0
2021-06-16 15:10:00,91.18,91.52,91.16,91.5,204087.0,79.5776,79.8744,79.5602,79.8569,204087.0
2021-06-16 15:20:00,91.52,91.57,91.22,91.22,219158.0,79.8744,79.918,79.6125,79.6125,219158.0
2021-06-16 15:30:00,91.22,91.47,91.15,91.47,247475.0,79.6125,79.8307,79.5514,79.8307,247475.0
2021-06-16 15:40:00,91.47,91.64,91.2,91.27,329466.0,79.8307,79.9791,79.5951,79.6562,329466.0
2021-06-16 15:50:00,91.26,91.29,91.09,91.1,539552.0,79.6474,79.6736,79.4991,79.5078,539552.0
2021-06-17 09:30:00,91.74,91.75,90.96,91.13,262371.0,80.0664,80.0751,79.3856,79.534,262371.0
2021-06-17 09:40:00,91.13,91.13,90.44,90.44,162712.0,79.534,79.534,78.9318,78.9318,162712.0
2021-06-17 09:50:00,90.42,90.51,90.07,90.13,133160.0,78.9143,78.9929,78.6089,78.6612,133160.0
2021-06-17 10:00:00,90.14,90.27,89.39,89.49,173613.0,78.67,78.7834,78.0154,78.1027,173613.0
2021-06-17 10:10:00,89.45,89.6,89.33,89.52,152141.0,78.0678,78.1987,77.963,78.1289,152141.0
2021-06-17 10:20:00,89.53,89.65,89.35,89.48,94037.0,78.1376,78.2423,77.9805,78.0939,94037.0
2021-06-17 10:30:00,89.48,89.63,89.36,89.48,241125.0,78.0939,78.2249,77.9892,78.0939,241125.0
2021-06-17 10:40:00,89.48,89.64,89.16,89.21,135705.0,78.0939,78.2336,77.8147,77.8583,135705.0
2021-06-17 10:50:00,89.23,89.28,88.76,88.78,220234.0,77.8758,77.9194,77.4656,77.483,220234.0
2021-06-17 11:00:00,88.79,88.84,88.41,88.45,213884.0,77.4917,77.5354,77.1601,77.195,213884.0
2021-06-17 11:10:00,88.45,88.46,88.07,88.25,393273.0,77.195,77.2037,76.8634,77.0205,393273.0
2021-06-17 11:20:00,88.23,88.24,87.88,88.05,236284.0,77.003,77.0117,76.6975,76.8459,236284.0
2021-06-17 11:30:00,88.06,88.25,87.92,88.25,164080.0,76.8546,77.0205,76.7324,77.0205,164080.0
2021-06-17 11:40:00,88.25,88.25,87.85,87.89,215171.0,77.0205,77.0205,76.6714,76.7063,215171.0
2021-06-17 11:50:00,87.9,87.92,87.21,87.34,348101.0,76.715,76.7324,76.1128,76.2263,348101.0
2021-06-17 12:00:00,87.33,87.56,87.29,87.44,139775.0,76.2175,76.4183,76.1826,76.3135,139775.0
2021-06-17 12:10:00,87.43,87.56,87.19,87.2,145296.0,76.3048,76.4183,76.0953,76.1041,145296.0
2021-06-17 12:20:00,87.19,87.29,87.07,87.23,166719.0,76.0953,76.1826,75.9906,76.1302,166719.0
2021-06-17 12:30:00,87.22,87.66,87.06,87.56,146741.0,76.1215,76.5055,75.9819,76.4183,146741.0
2021-06-17 12:40:00,87.56,87.76,87.45,87.76,180676.0,76.4183,76.5928,76.3223,76.5928,180676.0
2021-06-17 12:50:00,87.76,87.79,87.61,87.77,168850.0,76.5928,76.619,76.4619,76.6015,168850.0
2021-06-17 13:00:00,87.76,88.03,87.71,88.03,123391.0,76.5928,76.8285,76.5492,76.8285,123391.0
2021-06-17 13:10:00,88.02,88.09,87.89,87.92,110840.0,76.8197,76.8808,76.7063,76.7324,110840.0
2021-06-17 13:20:00,87.93,87.94,87.72,87.85,177901.0,76.7412,76.7499,76.5579,76.6714,177901.0
2021-06-17 13:30:00,87.85,87.95,87.64,87.82,178659.0,76.6714,76.7586,76.4881,76.6452,178659.0
2021-06-17 13:40:00,87.83,87.97,87.71,87.91,97629.0,76.6539,76.7761,76.5492,76.7237,97629.0
2021-06-17 13:50:00,87.92,88.02,87.83,87.87,112266.0,76.7324,76.8197,76.6539,76.6888,112266.0
2021-06-17 14:00:00,87.88,88.0,87.64,87.66,198086.0,76.6975,76.8023,76.4881,76.5055,198086.0
2021-06-17 14:10:00,87.66,87.8,87.59,87.65,119028.0,76.5055,76.6277,76.4444,76.4968,119028.0
2021-06-17 14:20:00,87.65,87.74,87.55,87.65,138446.0,76.4968,76.5754,76.4095,76.4968,138446.0
2021-06-17 14:30:00,87.65,87.66,87.41,87.44,156893.0,76.4968,76.5055,76.2873,76.3135,156893.0
2021-06-17 14:40:00,87.45,87.53,87.29,87.32,229685.0,76.3223,76.3921,76.1826,76.2088,229685.0
2021-06-17 14:50:00,87.32,87.58,87.25,87.51,124920.0,76.2088,76.4357,76.1477,76.3746,124920.0
2021-06-17 15:00:00,87.51,87.69,87.37,87.66,117447.0,76.3746,76.5317,76.2524,76.5055,117447.0
2021-06-17 15:10:00,87.66,87.87,87.59,87.86,198581.0,76.5055,76.6888,76.4444,76.6801,198581.0
2021-06-17 15:20:00,87.86,87.97,87.82,87.94,164757.0,76.6801,76.7761,76.6452,76.7499,164757.0
2021-06-17 15:30:00,87.94,88.2,87.88,88.17,264207.0,76.7499,76.9768,76.6975,76.9506,264207.0
2021-06-17 15:40:00,88.17,88.21,88.0,88.14,354300.0,76.9506,76.9855,76.8023,76.9245,354300.0
2021-06-17 15:50:00,88.16,88.18,87.87,87.92,884139.0,76.9419,76.9594,76.6888,76.7324,884139.0
2021-06-18 09:30:00,86.39,86.9,85.59,86.11,1829430.0,75.3971,75.8422,74.6989,75.1528,1829430.0
2021-06-18 09:40:00,86.08,86.36,85.59,85.7,616584.0,75.1266,75.371,74.6989,74.7949,616584.0
2021-06-18 09:50:00,85.69,85.92,85.16,85.58,466807.0,74.7862,74.9869,74.3236,74.6902,466807.0
2021-06-18 10:00:00,85.6,85.89,85.22,85.55,363642.0,74.7077,74.9608,74.376,74.664,363642.0
2021-06-18 10:10:00,85.54,85.66,85.02,85.03,336467.0,74.6553,74.76,74.2015,74.2102,336467.0
2021-06-18 10:20:00,85.03,85.25,84.86,85.01,386144.0,74.2102,74.4022,74.0618,74.1927,386144.0
2021-06-18 10:30:00,85.02,85.22,84.91,85.06,230418.0,74.2015,74.376,74.1055,74.2364,230418.0
2021-06-18 10:40:00,85.06,85.11,84.84,84.99,240906.0,74.2364,74.28,74.0444,74.1753,240906.0
2021-06-18 10:50:00,84.99,85.25,84.94,85.15,505060.0,74.1753,74.4022,74.1316,74.3149,505060.0
2021-06-18 11:00:00,85.14,85.41,85.11,85.25,384503.0,74.3062,74.5418,74.28,74.4022,384503.0
2021-06-18 11:10:00,85.25,85.45,85.19,85.37,310905.0,74.4022,74.5767,74.3498,74.5069,310905.0
2021-06-18 11:20:00,85.37,85.64,85.19,85.27,253626.0,74.5069,74.7426,74.3498,74.4197,253626.0
2021-06-18 11:30:00,85.28,85.76,85.27,85.64,224178.0,74.4284,74.8473,74.4197,74.7426,224178.0
2021-06-18 11:40:00,85.64,85.68,85.53,85.55,110975.0,74.7426,74.7775,74.6466,74.664,110975.0
2021-06-18 11:50:00,85.53,85.62,85.38,85.59,176731.0,74.6466,74.7251,74.5157,74.6989,176731.0
2021-06-18 12:00:00,85.58,85.65,85.43,85.6,168255.0,74.6902,74.7513,74.5593,74.7077,168255.0
2021-06-18 12:10:00,85.6,85.63,85.41,85.45,200637.0,74.7077,74.7338,74.5418,74.5767,200637.0
2021-06-18 12:20:00,85.45,85.49,85.34,85.41,144402.0,74.5767,74.6117,74.4807,74.5418,144402.0
2021-06-18 12:30:00,85.41,85.47,85.09,85.15,310741.0,74.5418,74.5942,74.2626,74.3149,310741.0
2021-06-18 12:40:00,85.15,85.23,84.94,84.97,229971.0,74.3149,74.3847,74.1316,74.1578,229971.0
2021-06-18 12:50:00,84.97,85.08,84.9,85.03,193130.0,74.1578,74.2538,74.0967,74.2102,193130.0
2021-06-18 13:00:00,85.02,85.13,84.95,85.09,162171.0,74.2015,74.2975,74.1404,74.2626,162171.0
2021-06-18 13:10:00,85.08,85.26,85.04,85.2,155422.0,74.2538,74.4109,74.2189,74.3586,155422.0
2021-06-18 13:20:00,85.2,85.33,85.06,85.08,146550.0,74.3586,74.472,74.2364,74.2538,146550.0
2021-06-18 13:30:00,85.08,85.33,85.07,85.2,144695.0,74.2538,74.472,74.2451,74.3586,144695.0
2021-06-18 13:40:00,85.2,85.3,84.89,84.9,195499.0,74.3586,74.4458,74.088,74.0967,195499.0
2021-06-18 13:50:00,84.89,84.96,84.8,84.88,250513.0,74.088,74.1491,74.0095,74.0793,250513.0
2021-06-18 14:00:00,84.87,85.23,84.82,84.94,243239.0,74.0706,74.3847,74.0269,74.1316,243239.0
2021-06-18 14:10:00,84.96,85.06,84.89,84.9,140079.0,74.1491,74.2364,74.088,74.0967,140079.0
2021-06-18 14:20:00,84.9,85.04,84.89,85.0,177482.0,74.0967,74.2189,74.088,74.184,177482.0
2021-06-18 14:30:00,85.0,85.0,84.71,84.72,205407.0,74.184,74.184,73.9309,73.9396,205407.0
2021-06-18 14:40:00,84.72,84.78,84.61,84.64,204369.0,73.9396,73.992,73.8436,73.8698,204369.0
2021-06-18 14:50:00,84.65,84.78,84.42,84.49,198087.0,73.8785,73.992,73.6778,73.7389,198087.0
2021-06-18 15:00:00,84.49,84.69,84.45,84.57,217605.0,73.7389,73.9135,73.704,73.8087,217605.0
2021-06-18 15:10:00,84.56,84.64,84.4,84.62,340117.0,73.8,73.8698,73.6604,73.8524,340117.0
2021-06-18 15:20:00,84.61,84.67,84.45,84.48,310400.0,73.8436,73.896,73.704,73.7302,310400.0
2021-06-18 15:30:00,84.47,84.69,84.42,84.65,435558.0,73.7214,73.9135,73.6778,73.8785,435558.0
2021-06-18 15:40:00,84.65,84.86,84.5,84.51,713417.0,73.8785,74.0618,73.7476,73.7564,713417.0
2021-06-18 15:50:00,84.51,84.66,83.91,84.09,2175093.0,73.7564,73.8873,73.2327,73.3898,2175093.0
2021-06-21 09:30:00,84.57,85.3,84.22,85.22,1219182.0,73.8087,74.4458,73.5033,74.376,1219182.0
2021-06-21 09:40:00,85.21,85.45,84.91,85.41,605600.0,74.3673,74.5767,74.1055,74.5418,605600.0
2021-06-21 09:50:00,85.41,85.57,85.31,85.32,460376.0,74.5418,74.6815,74.4546,74.4633,460376.0
2021-06-21 10:00:00,85.32,85.83,85.29,85.72,209560.0,74.4633,74.9084,74.4371,74.8124,209560.0
2021-06-21 10:10:00,85.72,86.05,85.66,85.96,241501.0,74.8124,75.1004,74.76,75.0219,241501.0
2021-06-21 10:20:00,85.96,86.43,85.86,86.27,194216.0,75.0219,75.432,74.9346,75.2924,194216.0
2021-06-21 10:30:00,86.29,86.31,86.02,86.12,135266.0,75.3099,75.3273,75.0742,75.1615,135266.0
2021-06-21 10:40:00,86.12,86.45,86.11,86.26,171273.0,75.1615,75.4495,75.1528,75.2837,171273.0
2021-06-21 10:50:00,86.27,86.35,86.11,86.31,109069.0,75.2924,75.3622,75.1528,75.3273,109069.0
2021-06-21 11:00:00,86.32,86.4,85.67,85.73,217610.0,75.336,75.4059,74.7688,74.8211,217610.0
2021-06-21 11:10:00,85.71,85.9,85.66,85.73,146566.0,74.8037,74.9695,74.76,74.8211,146566.0
2021-06-21 11:20:00,85.73,85.77,85.46,85.47,136215.0,74.8211,74.856,74.5855,74.5942,136215.0
2021-06-21 11:30:00,85.48,85.7,85.48,85.63,110748.0,74.6029,74.7949,74.6029,74.7338,110748.0
2021-06-21 11:40:00,85.63,85.7,85.54,85.65,120219.0,74.7338,74.7949,74.6553,74.7513,120219.0
2021-06-21 11:50:00,85.65,85.77,85.6,85.63,88553.0,74.7513,74.856,74.7077,74.7338,88553.0
2021-06-21 12:00:00,85.63,85.72,85.61,85.67,86623.0,74.7338,74.8124,74.7164,74.7688,86623.0
2021-06-21 12:10:00,85.67,85.89,85.66,85.79,63460.0,74.7688,74.9608,74.76,74.8735,63460.0
2021-06-21 12:20:00,85.79,85.79,85.58,85.65,73838.0,74.8735,74.8735,74.6902,74.7513,73838.0
2021-06-21 12:30:00,85.67,85.67,85.21,85.33,146115.0,74.7688,74.7688,74.3673,74.472,146115.0
2021-06-21 12:40:00,85.34,85.49,85.32,85.46,90478.0,74.4807,74.6117,74.4633,74.5855,90478.0
2021-06-21 12:50:00,85.44,85.51,85.3,85.41,79210.0,74.568,74.6291,74.4458,74.5418,79210.0
2021-06-21 13:00:00,85.42,85.53,85.36,85.45,127972.0,74.5506,74.6466,74.4982,74.5767,127972.0
2021-06-21 13:10:00,85.45,85.68,85.42,85.65,85375.0,74.5767,74.7775,74.5506,74.7513,85375.0
2021-06-21 13:20:00,85.64,85.66,85.58,85.59,154575.0,74.7426,74.76,74.6902,74.6989,154575.0
2021-06-21 13:30:00,85.59,85.7,85.57,85.67,111675.0,74.6989,74.7949,74.6815,74.7688,111675.0
2021-06-21 13:40:00,85.66,86.1,85.66,86.07,192437.0,74.76,75.144,74.76,75.1179,192437.0
2021-06-21 13:50:00,86.07,86.07,85.8,85.82,139703.0,75.1179,75.1179,74.8822,74.8997,139703.0
2021-06-21 14:00:00,85.81,85.88,85.65,85.68,95235.0,74.8909,74.952,74.7513,74.7775,95235.0
2021-06-21 14:10:00,85.68,85.79,85.62,85.7,126284.0,74.7775,74.8735,74.7251,74.7949,126284.0
2021-06-21 14:20:00,85.7,85.71,85.6,85.63,103677.0,74.7949,74.8037,74.7077,74.7338,103677.0
2021-06-21 14:30:00,85.63,85.73,85.55,85.69,100995.0,74.7338,74.8211,74.664,74.7862,100995.0
2021-06-21 14:40:00,85.7,85.77,85.63,85.65,129865.0,74.7949,74.856,74.7338,74.7513,129865.0
2021-06-21 14:50:00,85.66,85.87,85.63,85.81,102260.0,74.76,74.9433,74.7338,74.8909,102260.0
2021-06-21 15:00:00,85.8,85.91,85.76,85.9,177137.0,74.8822,74.9782,74.8473,74.9695,177137.0
2021-06-21 15:10:00,85.89,85.9,85.7,85.79,143853.0,74.9608,74.9695,74.7949,74.8735,143853.0
2021-06-21 15:20:00,85.79,85.82,85.7,85.81,182386.0,74.8735,74.8997,74.7949,74.8909,182386.0
2021-06-21 15:30:00,85.81,85.99,85.78,85.92,265647.0,74.8909,75.048,74.8648,74.9869,265647.0
2021-06-21 15:40:00,85.93,85.95,85.61,85.72,280515.0,74.9957,75.0131,74.7164,74.8124,280515.0
2021-06-21 15:50:00,85.72,86.03,85.72,85.93,638439.0,74.8124,75.0829,74.8124,74.9957,638439.0
2021-06-22 09:30:00,85.86,86.02,84.98,85.06,279933.0,74.9346,75.0742,74.1666,74.2364,279933.0
2021-06-22 09:40:00,85.09,85.8,85.07,85.78,268306.0,74.2626,74.8822,74.2451,74.8648,268306.0
2021-06-22 09:50:00,85.78,85.81,85.2,85.35,161714.0,74.8648,74.8909,74.3586,74.4895,161714.0
2021-06-22 10:00:00,85.34,85.38,85.02,85.31,119419.0,74.4807,74.5157,74.2015,74.4546,119419.0
2021-06-22 10:10:00,85.31,85.55,85.31,85.47,105642.0,74.4546,74.664,74.4546,74.5942,105642.0
2021-06-22 10:20:00,85.46,85.56,85.38,85.45,81558.0,74.5855,74.6728,74.5157,74.5767,81558.0
2021-06-22 10:30:00,85.47,85.49,85.24,85.44,82199.0,74.5942,74.6117,74.3935,74.568,82199.0
2021-06-22 10:40:00,85.45,85.6,85.45,85.58,83902.0,74.5767,74.7077,74.5767,74.6902,83902.0
2021-06-22 10:50:00,85.58,85.92,85.55,85.87,91824.0,74.6902,74.9869,74.664,74.9433,91824.0
2021-06-22 11:00:00,85.88,85.88,85.73,85.78,63942.0,74.952,74.952,74.8211,74.8648,63942.0
2021-06-22 11:10:00,85.8,85.88,85.67,85.79,168467.0,74.8822,74.952,74.7688,74.8735,168467.0
2021-06-22 11:20:00,85.8,85.81,85.53,85.62,112376.0,74.8822,74.8909,74.6466,74.7251,112376.0
2021-06-22 11:30:00,85.63,85.76,85.48,85.52,93844.0,74.7338,74.8473,74.6029,74.6378,93844.0
2021-06-22 11:40:00,85.51,85.59,85.45,85.52,106983.0,74.6291,74.6989,74.5767,74.6378,106983.0
2021-06-22 11:50:00,85.5,85.6,85.46,85.53,66719.0,74.6204,74.7077,74.5855,74.6466,66719.0
2021-06-22 12:00:00,85.52,85.83,85.52,85.67,103743.0,74.6378,74.9084,74.6378,74.7688,103743.0
2021-06-22 12:10:00,85.67,85.77,85.62,85.72,58452.0,74.7688,74.856,74.7251,74.8124,58452.0
2021-06-22 12:20:00,85.72,85.72,85.59,85.61,94770.0,74.8124,74.8124,74.6989,74.7164,94770.0
2021-06-22 12:30:00,85.61,85.73,85.58,85.61,217945.0,74.7164,74.8211,74.6902,74.7164,217945.0
2021-06-22 12:40:00,85.61,85.8,85.58,85.75,1931751.0,74.7164,74.8822,74.6902,74.8386,1931751.0
2021-06-22 12:50:00,85.75,85.79,85.56,85.59,131004.0,74.8386,74.8735,74.6728,74.6989,131004.0
2021-06-22 13:00:00,85.59,85.76,85.58,85.73,81632.0,74.6989,74.8473,74.6902,74.8211,81632.0
2021-06-22 13:10:00,85.72,85.77,85.63,85.75,136137.0,74.8124,74.856,74.7338,74.8386,136137.0
2021-06-22 13:20:00,85.75,85.85,85.7,85.84,57786.0,74.8386,74.9258,74.7949,74.9171,57786.0
2021-06-22 13:30:00,85.83,85.84,85.76,85.82,53766.0,74.9084,74.9171,74.8473,74.8997,53766.0
2021-06-22 13:40:00,85.82,85.91,85.79,85.89,67897.0,74.8997,74.9782,74.8735,74.9608,67897.0
2021-06-22 13:50:00,85.89,85.89,85.77,85.81,96075.0,74.9608,74.9608,74.856,74.8909,96075.0
2021-06-22 14:00:00,85.81,85.9,85.7,85.79,118697.0,74.8909,74.9695,74.7949,74.8735,118697.0
2021-06-22 14:10:00,85.77,85.82,85.72,85.79,93615.0,74.856,74.8997,74.8124,74.8735,93615.0
2021-06-22 14:20:00,85.79,85.94,85.78,85.92,152750.0,74.8735,75.0044,74.8648,74.9869,152750.0
2021-06-22 14:30:00,85.91,86.1,85.89,86.08,112060.0,74.9782,75.144,74.9608,75.1266,112060.0
2021-06-22 14:40:00,86.09,86.09,86.0,86.01,58773.0,75.1353,75.1353,75.0568,75.0655,58773.0
2021-06-22 14:50:00,86.01,86.12,85.99,86.07,76200.0,75.0655,75.1615,75.048,75.1179,76200.0
2021-06-22 15:00:00,86.06,86.17,86.05,86.11,136445.0,75.1091,75.2051,75.1004,75.1528,136445.0
2021-06-22 15:10:00,86.1,86.2,86.09,86.17,119353.0,75.144,75.2313,75.1353,75.2051,119353.0
2021-06-22 15:20:00,86.17,86.22,86.1,86.11,91957.0,75.2051,75.2488,75.144,75.1528,91957.0
2021-06-22 15:30:00,86.11,86.19,85.93,85.94,139017.0,75.1528,75.2226,74.9957,75.0044,139017.0
2021-06-22 15:40:00,85.94,86.01,85.72,85.76,242442.0,75.0044,75.0655,74.8124,74.8473,242442.0
2021-06-22 15:50:00,85.75,85.92,85.67,85.67,703475.0,74.8386,74.9869,74.7688,74.7688,703475.0
2021-06-23 09:30:00,86.04,86.28,85.64,85.69,252420.0,75.0917,75.3011,74.7426,74.7862,252420.0
2021-06-23 09:40:00,85.65,86.16,85.63,86.13,141026.0,74.7513,75.1964,74.7338,75.1702,141026.0
2021-06-23 09:50:00,86.13,86.2,85.81,85.84,75559.0,75.1702,75.2313,74.8909,74.9171,75559.0
2021-06-23 10:00:00,85.84,86.0,85.57,86.0,103339.0,74.9171,75.0568,74.6815,75.0568,103339.0
2021-06-23 10:10:00,85.98,86.16,85.97,86.08,113371.0,75.0393,75.1964,75.0306,75.1266,113371.0
2021-06-23 10:20:00,86.07,86.13,85.95,86.0,81969.0,75.1179,75.1702,75.0131,75.0568,81969.0
2021-06-23 10:30:00,86.0,86.16,85.87,85.9,82924.0,75.0568,75.1964,74.9433,74.9695,82924.0
2021-06-23 10:40:00,85.9,85.94,85.77,85.79,77543.0,74.9695,75.0044,74.856,74.8735,77543.0
2021-06-23 10:50:00,85.78,86.09,85.75,86.02,160417.0,74.8648,75.1353,74.8386,75.0742,160417.0
2021-06-23 11:00:00,86.0,86.16,85.96,86.06,143012.0,75.0568,75.1964,75.0219,75.1091,143012.0
2021-06-23 11:10:00,86.07,86.17,85.95,85.99,146691.0,75.1179,75.2051,75.0131,75.048,146691.0
2021-06-23 11:20:00,86.0,86.02,85.89,85.92,71053.0,75.0568,75.0742,74.9608,74.9869,71053.0
2021-06-23 11:30:00,85.93,85.96,85.75,85.76,90741.0,74.9957,75.0219,74.8386,74.8473,90741.0
2021-06-23 11:40:00,85.76,85.81,85.71,85.74,74644.0,74.8473,74.8909,74.8037,74.8298,74644.0
2021-06-23 11:50:00,85.74,85.83,85.67,85.74,65447.0,74.8298,74.9084,74.7688,74.8298,65447.0
2021-06-23 12:00:00,85.73,85.86,85.71,85.84,79241.0,74.8211,74.9346,74.8037,74.9171,79241.0
2021-06-23 12:10:00,85.85,85.98,85.84,85.95,85656.0,74.9258,75.0393,74.9171,75.0131,85656.0
2021-06-23 12:20:00,85.95,85.98,85.9,85.91,109479.0,75.0131,75.0393,74.9695,74.9782,109479.0
2021-06-23 12:30:00,85.91,85.98,85.87,85.91,186663.0,74.9782,75.0393,74.9433,74.9782,186663.0
2021-06-23 12:40:00,85.9,85.93,85.81,85.84,89155.0,74.9695,74.9957,74.8909,74.9171,89155.0
2021-06-23 12:50:00,85.84,86.0,85.84,86.0,148745.0,74.9171,75.0568,74.9171,75.0568,148745.0
2021-06-23 13:00:00,85.99,86.19,85.99,86.15,142421.0,75.048,75.2226,75.048,75.1877,142421.0
2021-06-23 13:10:00,86.16,86.32,86.15,86.2,146110.0,75.1964,75.336,75.1877,75.2313,146110.0
2021-06-23 13:20:00,86.2,86.25,86.14,86.21,74600.0,75.2313,75.275,75.1789,75.24,74600.0
2021-06-23 13:30:00,86.2,86.22,86.07,86.18,167655.0,75.2313,75.2488,75.1179,75.2139,167655.0
2021-06-23 13:40:00,86.19,86.29,86.15,86.24,87104.0,75.2226,75.3099,75.1877,75.2662,87104.0
2021-06-23 13:50:00,86.23,86.26,86.19,86.21,84802.0,75.2575,75.2837,75.2226,75.24,84802.0
2021-06-23 14:00:00,86.21,86.29,86.14,86.27,116265.0,75.24,75.3099,75.1789,75.2924,116265.0
2021-06-23 14:10:00,86.27,86.3,86.2,86.25,188428.0,75.2924,75.3186,75.2313,75.275,188428.0
2021-06-23 14:20:00,86.25,86.27,86.18,86.21,102762.0,75.275,75.2924,75.2139,75.24,102762.0
2021-06-23 14:30:00,86.2,86.2,86.08,86.17,94170.0,75.2313,75.2313,75.1266,75.2051,94170.0
2021-06-23 14:40:00,86.16,86.19,86.03,86.04,91437.0,75.1964,75.2226,75.0829,75.0917,91437.0
2021-06-23 14:50:00,86.04,86.15,86.01,86.11,96472.0,75.0917,75.1877,75.0655,75.1528,96472.0
2021-06-23 15:00:00,86.1,86.12,86.07,86.09,95837.0,75.144,75.1615,75.1179,75.1353,95837.0
2021-06-23 15:10:00,86.09,86.15,86.06,86.14,90165.0,75.1353,75.1877,75.1091,75.1789,90165.0
2021-06-23 15:20:00,86.14,86.26,86.14,86.18,140413.0,75.1789,75.2837,75.1789,75.2139,140413.0
2021-06-23 15:30:00,86.18,86.2,86.07,86.1,216090.0,75.2139,75.2313,75.1179,75.144,216090.0
2021-06-23 15:40:00,86.1,86.22,86.01,86.03,241767.0,75.144,75.2488,75.0655,75.0829,241767.0
2021-06-23 15:50:00,86.03,86.04,85.82,85.87,587330.0,75.0829,75.0917,74.8997,74.9433,587330.0
2021-06-24 09:30:00,86.46,86.63,85.95,86.0,336577.0,75.4582,75.6066,75.0131,75.0568,336577.0
2021-06-24 09:40:00,86.01,86.38,86.01,86.22,107059.0,75.0655,75.3884,75.0655,75.2488,107059.0
2021-06-24 09:50:00,86.24,86.32,85.98,86.01,123444.0,75.2662,75.336,75.0393,75.0655,123444.0
2021-06-24 10:00:00,86.01,86.12,85.83,86.11,186363.0,75.0655,75.1615,74.9084,75.1528,186363.0
2021-06-24 10:10:00,86.14,86.52,86.11,86.48,99977.0,75.1789,75.5106,75.1528,75.4757,99977.0
2021-06-24 10:20:00,86.48,86.77,86.47,86.68,343602.0,75.4757,75.7288,75.467,75.6502,343602.0
2021-06-24 10:30:00,86.69,86.83,86.6,86.8,242624.0,75.659,75.7811,75.5804,75.755,242624.0
2021-06-24 10:40:00,86.8,86.9,86.6,86.6,146315.0,75.755,75.8422,75.5804,75.5804,146315.0
2021-06-24 10:50:00,86.62,86.73,86.51,86.73,100608.0,75.5979,75.6939,75.5019,75.6939,100608.0
2021-06-24 11:00:00,86.73,86.82,86.72,86.81,71785.0,75.6939,75.7724,75.6851,75.7637,71785.0
2021-06-24 11:10:00,86.8,86.87,86.65,86.74,91238.0,75.755,75.8161,75.6241,75.7026,91238.0
2021-06-24 11:20:00,86.74,86.87,86.71,86.85,55441.0,75.7026,75.8161,75.6764,75.7986,55441.0
2021-06-24 11:30:00,86.86,86.95,86.81,86.94,63922.0,75.8073,75.8859,75.7637,75.8771,63922.0
2021-06-24 11:40:00,86.94,86.98,86.79,86.81,89570.0,75.8771,75.9121,75.7462,75.7637,89570.0
2021-06-24 11:50:00,86.81,86.86,86.7,86.71,56862.0,75.7637,75.8073,75.6677,75.6764,56862.0
2021-06-24 12:00:00,86.71,86.82,86.71,86.76,43091.0,75.6764,75.7724,75.6764,75.7201,43091.0
2021-06-24 12:10:00,86.76,86.77,86.59,86.73,86160.0,75.7201,75.7288,75.5717,75.6939,86160.0
2021-06-24 12:20:00,86.73,86.96,86.72,86.84,153316.0,75.6939,75.8946,75.6851,75.7899,153316.0
2021-06-24 12:30:00,86.84,86.93,86.71,86.92,138754.0,75.7899,75.8684,75.6764,75.8597,138754.0
2021-06-24 12:40:00,86.92,87.12,86.88,87.1,125339.0,75.8597,76.0342,75.8248,76.0168,125339.0
2021-06-24 12:50:00,87.09,87.16,87.05,87.12,108166.0,76.0081,76.0692,75.9732,76.0342,108166.0
2021-06-24 13:00:00,87.13,87.21,87.03,87.21,95360.0,76.043,76.1128,75.9557,76.1128,95360.0
2021-06-24 13:10:00,87.21,87.3,87.17,87.24,73708.0,76.1128,76.1913,76.0779,76.139,73708.0
2021-06-24 13:20:00,87.23,87.24,87.08,87.11,109802.0,76.1302,76.139,75.9993,76.0255,109802.0
2021-06-24 13:30:00,87.1,87.28,87.08,87.28,123753.0,76.0168,76.1739,75.9993,76.1739,123753.0
2021-06-24 13:40:00,87.28,87.3,87.18,87.19,124585.0,76.1739,76.1913,76.0866,76.0953,124585.0
2021-06-24 13:50:00,87.19,87.21,87.13,87.2,86642.0,76.0953,76.1128,76.043,76.1041,86642.0
2021-06-24 14:00:00,87.2,87.34,87.17,87.31,78414.0,76.1041,76.2263,76.0779,76.2001,78414.0
2021-06-24 14:10:00,87.31,87.37,87.24,87.25,71116.0,76.2001,76.2524,76.139,76.1477,71116.0
2021-06-24 14:20:00,87.26,87.3,87.12,87.19,181022.0,76.1564,76.1913,76.0342,76.0953,181022.0
2021-06-24 14:30:00,87.19,87.24,87.14,87.22,112322.0,76.0953,76.139,76.0517,76.1215,112322.0
2021-06-24 14:40:00,87.21,87.22,87.1,87.13,148307.0,76.1128,76.1215,76.0168,76.043,148307.0
2021-06-24 14:50:00,87.13,87.17,87.08,87.13,84770.0,76.043,76.0779,75.9993,76.043,84770.0
2021-06-24 15:00:00,87.13,87.25,87.08,87.2,140570.0,76.043,76.1477,75.9993,76.1041,140570.0
2021-06-24 15:10:00,87.19,87.3,87.17,87.26,109238.0,76.0953,76.1913,76.0779,76.1564,109238.0
2021-06-24 15:20:00,87.27,87.3,87.22,87.29,124564.0,76.1652,76.1913,76.1215,76.1826,124564.0
2021-06-24 15:30:00,87.28,87.39,87.12,87.15,223557.0,76.1739,76.2699,76.0342,76.0604,223557.0
2021-06-24 15:40:00,87.16,87.17,87.0,87.11,249707.0,76.0692,76.0779,75.9295,76.0255,249707.0
2021-06-24 15:50:00,87.12,87.25,86.84,87.08,803264.0,76.0342,76.1477,75.7899,75.9993,803264.0
2021-06-25 09:30:00,87.53,87.53,86.72,87.01,538435.0,76.3921,76.3921,75.6851,75.9382,538435.0
2021-06-25 09:40:00,86.98,87.68,86.94,87.68,290329.0,75.9121,76.523,75.8771,76.523,290329.0
2021-06-25 09:50:00,87.68,88.16,87.66,88.06,294387.0,76.523,76.9419,76.5055,76.8546,294387.0
2021-06-25 10:00:00,88.07,88.32,87.89,88.27,132925.0,76.8634,77.0815,76.7063,77.0379,132925.0
2021-06-25 10:10:00,88.26,88.62,88.24,88.37,191395.0,77.0292,77.3434,77.0117,77.1252,191395.0
2021-06-25 10:20:00,88.36,88.41,88.01,88.08,227200.0,77.1165,77.1601,76.811,76.8721,227200.0
2021-06-25 10:30:00,88.08,88.25,87.98,88.2,97325.0,76.8721,77.0205,76.7848,76.9768,97325.0
2021-06-25 10:40:00,88.19,88.2,87.88,87.97,104642.0,76.9681,76.9768,76.6975,76.7761,104642.0
2021-06-25 10:50:00,87.97,87.98,87.85,87.87,124501.0,76.7761,76.7848,76.6714,76.6888,124501.0
2021-06-25 11:00:00,87.86,88.13,87.83,88.08,81254.0,76.6801,76.9157,76.6539,76.8721,81254.0
2021-06-25 11:10:00,88.08,88.18,88.01,88.15,86781.0,76.8721,76.9594,76.811,76.9332,86781.0
2021-06-25 11:20:00,88.14,88.23,88.06,88.21,83418.0,76.9245,77.003,76.8546,76.9855,83418.0
2021-06-25 11:30:00,88.22,88.24,88.02,88.09,100252.0,76.9943,77.0117,76.8197,76.8808,100252.0
2021-06-25 11:40:00,88.09,88.29,88.05,88.25,144110.0,76.8808,77.0554,76.8459,77.0205,144110.0
2021-06-25 11:50:00,88.24,88.45,88.19,88.42,134321.0,77.0117,77.195,76.9681,77.1688,134321.0
2021-06-25 12:00:00,88.42,88.45,88.32,88.45,108080.0,77.1688,77.195,77.0815,77.195,108080.0
2021-06-25 12:10:00,88.45,88.47,88.37,88.38,111253.0,77.195,77.2125,77.1252,77.1339,111253.0
2021-06-25 12:20:00,88.39,88.51,88.37,88.39,220386.0,77.1426,77.2474,77.1252,77.1426,220386.0
2021-06-25 12:30:00,88.39,88.43,88.34,88.42,76315.0,77.1426,77.1776,77.099,77.1688,76315.0
2021-06-25 12:40:00,88.41,88.43,88.31,88.36,171459.0,77.1601,77.1776,77.0728,77.1165,171459.0
2021-06-25 12:50:00,88.36,88.37,88.24,88.28,89753.0,77.1165,77.1252,77.0117,77.0466,89753.0
2021-06-25 13:00:00,88.28,88.29,88.15,88.17,121291.0,77.0466,77.0554,76.9332,76.9506,121291.0
2021-06-25 13:10:00,88.17,88.18,88.0,88.05,124686.0,76.9506,76.9594,76.8023,76.8459,124686.0
2021-06-25 13:20:00,88.05,88.06,87.87,87.9,119864.0,76.8459,76.8546,76.6888,76.715,119864.0
2021-06-25 13:30:00,87.9,88.05,87.88,88.05,96102.0,76.715,76.8459,76.6975,76.8459,96102.0
2021-06-25 13:40:00,88.04,88.32,88.01,88.3,125087.0,76.8372,77.0815,76.811,77.0641,125087.0
2021-06-25 13:50:00,88.3,88.34,88.24,88.26,107389.0,77.0641,77.099,77.0117,77.0292,107389.0
2021-06-25 14:00:00,88.26,88.37,88.22,88.29,99638.0,77.0292,77.1252,76.9943,77.0554,99638.0
2021-06-25 14:10:00,88.29,88.33,88.24,88.33,106364.0,77.0554,77.0903,77.0117,77.0903,106364.0
2021-06-25 14:20:00,88.33,88.43,88.32,88.41,81043.0,77.0903,77.1776,77.0815,77.1601,81043.0
2021-06-25 14:30:00,88.41,88.42,88.35,88.39,87402.0,77.1601,77.1688,77.1077,77.1426,87402.0
2021-06-25 14:40:00,88.39,88.46,88.35,88.45,121971.0,77.1426,77.2037,77.1077,77.195,121971.0
2021-06-25 14:50:00,88.44,88.55,88.41,88.42,206515.0,77.1863,77.2823,77.1601,77.1688,206515.0
2021-06-25 15:00:00,88.43,88.5,88.36,88.49,175509.0,77.1776,77.2386,77.1165,77.2299,175509.0
2021-06-25 15:10:00,88.5,88.59,88.49,88.51,135925.0,77.2386,77.3172,77.2299,77.2474,135925.0
2021-06-25 15:20:00,88.51,88.52,88.35,88.37,151310.0,77.2474,77.2561,77.1077,77.1252,151310.0
2021-06-25 15:30:00,88.37,88.53,88.35,88.46,246278.0,77.1252,77.2648,77.1077,77.2037,246278.0
2021-06-25 15:40:00,88.47,88.62,88.36,88.36,354430.0,77.2125,77.3434,77.1165,77.1165,354430.0
2021-06-25 15:50:00,88.35,88.58,88.28,88.4,865626.0,77.1077,77.3085,77.0466,77.1514,865626.0
2021-06-28 09:30:00,88.06,88.2,87.12,87.15,349858.0,76.8546,76.9768,76.0342,76.0604,349858.0
2021-06-28 09:40:00,87.13,87.14,86.59,86.63,298932.0,76.043,76.0517,75.5717,75.6066,298932.0
2021-06-28 09:50:00,86.62,87.05,86.55,86.96,236724.0,75.5979,75.9732,75.5368,75.8946,236724.0
2021-06-28 10:00:00,86.96,86.96,86.53,86.63,184116.0,75.8946,75.8946,75.5193,75.6066,184116.0
2021-06-28 10:10:00,86.6,86.99,86.43,86.93,146533.0,75.5804,75.9208,75.432,75.8684,146533.0
2021-06-28 10:20:00,86.93,87.17,86.86,87.1,119499.0,75.8684,76.0779,75.8073,76.0168,119499.0
2021-06-28 10:30:00,87.07,87.14,86.73,86.77,124530.0,75.9906,76.0517,75.6939,75.7288,124530.0
2021-06-28 10:40:00,86.79,86.93,86.73,86.91,88294.0,75.7462,75.8684,75.6939,75.851,88294.0
2021-06-28 10:50:00,86.94,87.22,86.93,87.12,90290.0,75.8771,76.1215,75.8684,76.0342,90290.0
2021-06-28 11:00:00,87.13,87.34,87.05,87.25,79573.0,76.043,76.2263,75.9732,76.1477,79573.0
2021-06-28 11:10:00,87.23,87.29,87.04,87.08,63497.0,76.1302,76.1826,75.9644,75.9993,63497.0
2021-06-28 11:20:00,87.09,87.15,86.95,86.98,63238.0,76.0081,76.0604,75.8859,75.9121,63238.0
2021-06-28 11:30:00,86.97,87.05,86.88,86.95,57134.0,75.9033,75.9732,75.8248,75.8859,57134.0
2021-06-28 11:40:00,86.97,87.0,86.87,87.0,60025.0,75.9033,75.9295,75.8161,75.9295,60025.0
2021-06-28 11:50:00,86.99,87.05,86.88,87.01,55316.0,75.9208,75.9732,75.8248,75.9382,55316.0
2021-06-28 12:00:00,87.0,87.08,86.93,87.02,49769.0,75.9295,75.9993,75.8684,75.947,49769.0
2021-06-28 12:10:00,87.02,87.14,86.97,87.02,68535.0,75.947,76.0517,75.9033,75.947,68535.0
2021-06-28 12:20:00,87.02,87.05,86.87,86.92,81879.0,75.947,75.9732,75.8161,75.8597,81879.0
2021-06-28 12:30:00,86.9,86.99,86.86,86.96,48792.0,75.8422,75.9208,75.8073,75.8946,48792.0
2021-06-28 12:40:00,86.97,87.17,86.91,87.17,53823.0,75.9033,76.0779,75.851,76.0779,53823.0
2021-06-28 12:50:00,87.16,87.2,87.06,87.08,47285.0,76.0692,76.1041,75.9819,75.9993,47285.0
2021-06-28 13:00:00,87.08,87.15,86.91,87.1,93452.0,75.9993,76.0604,75.851,76.0168,93452.0
2021-06-28 13:10:00,87.1,87.12,86.94,87.04,62035.0,76.0168,76.0342,75.8771,75.9644,62035.0
2021-06-28 13:20:00,87.03,87.1,86.97,87.03,118754.0,75.9557,76.0168,75.9033,75.9557,118754.0
2021-06-28 13:30:00,87.03,87.21,87.0,87.16,39525.0,75.9557,76.1128,75.9295,76.0692,39525.0
2021-06-28 13:40:00,87.17,87.33,87.16,87.31,39133.0,76.0779,76.2175,76.0692,76.2001,39133.0
2021-06-28 13:50:00,87.33,87.38,87.27,87.35,44688.0,76.2175,76.2612,76.1652,76.235,44688.0
2021-06-28 14:00:00,87.36,87.48,87.35,87.42,41896.0,76.2437,76.3484,76.235,76.2961,41896.0
2021-06-28 14:10:00,87.41,87.51,87.4,87.48,37698.0,76.2873,76.3746,76.2786,76.3484,37698.0
2021-06-28 14:20:00,87.48,87.66,87.47,87.66,219334.0,76.3484,76.5055,76.3397,76.5055,219334.0
2021-06-28 14:30:00,87.67,87.67,87.53,87.62,80304.0,76.5143,76.5143,76.3921,76.4706,80304.0
2021-06-28 14:40:00,87.63,87.69,87.57,87.6,62027.0,76.4793,76.5317,76.427,76.4532,62027.0
2021-06-28 14:50:00,87.61,87.62,87.46,87.47,54921.0,76.4619,76.4706,76.331,76.3397,54921.0
2021-06-28 15:00:00,87.47,87.54,87.39,87.44,49648.0,76.3397,76.4008,76.2699,76.3135,49648.0
2021-06-28 15:10:00,87.45,87.54,87.35,87.49,66380.0,76.3223,76.4008,76.235,76.3572,66380.0
2021-06-28 15:20:00,87.49,87.56,87.44,87.45,51770.0,76.3572,76.4183,76.3135,76.3223,51770.0
2021-06-28 15:30:00,87.45,87.54,87.41,87.47,116468.0,76.3223,76.4008,76.2873,76.3397,116468.0
2021-06-28 15:40:00,87.48,87.55,87.45,87.54,115678.0,76.3484,76.4095,76.3223,76.4008,115678.0
2021-06-28 15:50:00,87.55,87.74,87.55,87.7,438152.0,76.4095,76.5754,76.4095,76.5404,438152.0
2021-06-29 09:30:00,91.09,91.58,90.21,90.21,1459253.0,79.4991,79.9267,78.7311,78.7311,1459253.0
2021-06-29 09:40:00,90.23,90.29,89.78,90.04,852340.0,78.7485,78.8009,78.3558,78.5827,852340.0
2021-06-29 09:50:00,90.06,90.48,90.06,90.46,510966.0,78.6001,78.9667,78.6001,78.9492,510966.0
2021-06-29 10:00:00,90.46,90.96,90.31,90.86,522892.0,78.9492,79.3856,78.8183,79.2983,522892.0
2021-06-29 10:10:00,90.86,91.07,90.67,90.93,643733.0,79.2983,79.4816,79.1325,79.3594,643733.0
2021-06-29 10:20:00,90.93,91.37,90.9,91.32,456444.0,79.3594,79.7434,79.3333,79.6998,456444.0
2021-06-29 10:30:00,91.33,91.63,91.02,91.09,451248.0,79.7085,79.9704,79.438,79.4991,451248.0
2021-06-29 10:40:00,91.08,91.33,90.92,91.32,387438.0,79.4903,79.7085,79.3507,79.6998,387438.0
2021-06-29 10:50:00,91.32,91.53,91.18,91.28,334312.0,79.6998,79.8831,79.5776,79.6649,334312.0
2021-06-29 11:00:00,91.26,91.34,91.01,91.05,149929.0,79.6474,79.7173,79.4293,79.4642,149929.0
2021-06-29 11:10:00,91.05,91.28,91.01,91.24,149811.0,79.4642,79.6649,79.4293,79.63,149811.0
2021-06-29 11:20:00,91.24,91.25,91.03,91.1,113814.0,79.63,79.6387,79.4467,79.5078,113814.0
2021-06-29 11:30:00,91.11,91.18,91.0,91.17,158110.0,79.5165,79.5776,79.4205,79.5689,158110.0
2021-06-29 11:40:00,91.17,91.25,91.11,91.14,200040.0,79.5689,79.6387,79.5165,79.5427,200040.0
2021-06-29 11:50:00,91.14,91.38,91.11,91.36,162554.0,79.5427,79.7522,79.5165,79.7347,162554.0
2021-06-29 12:00:00,91.36,91.45,91.19,91.23,181485.0,79.7347,79.8133,79.5864,79.6213,181485.0
2021-06-29 12:10:00,91.23,91.26,91.05,91.17,177475.0,79.6213,79.6474,79.4642,79.5689,177475.0
2021-06-29 12:20:00,91.16,91.22,90.86,90.87,187406.0,79.5602,79.6125,79.2983,79.3071,187406.0
2021-06-29 12:30:00,90.87,90.88,90.66,90.75,135664.0,79.3071,79.3158,79.1238,79.2023,135664.0
2021-06-29 12:40:00,90.75,90.85,90.72,90.84,197395.0,79.2023,79.2896,79.1762,79.2809,197395.0
2021-06-29 12:50:00,90.85,90.85,90.71,90.82,346856.0,79.2896,79.2896,79.1674,79.2634,346856.0
2021-06-29 13:00:00,90.83,91.0,90.8,90.97,309017.0,79.2722,79.4205,79.246,79.3943,309017.0
2021-06-29 13:10:00,90.96,90.99,90.74,90.81,127727.0,79.3856,79.4118,79.1936,79.2547,127727.0
2021-06-29 13:20:00,90.81,90.9,90.77,90.89,96661.0,79.2547,79.3333,79.2198,79.3245,96661.0
2021-06-29 13:30:00,90.88,90.94,90.75,90.84,89940.0,79.3158,79.3682,79.2023,79.2809,89940.0
2021-06-29 13:40:00,90.84,90.97,90.83,90.84,129280.0,79.2809,79.3943,79.2722,79.2809,129280.0
2021-06-29 13:50:00,90.84,90.89,90.75,90.85,121529.0,79.2809,79.3245,79.2023,79.2896,121529.0
2021-06-29 14:00:00,90.83,90.84,90.52,90.63,230742.0,79.2722,79.2809,79.0016,79.0976,230742.0
2021-06-29 14:10:00,90.62,90.68,90.55,90.61,139058.0,79.0889,79.1412,79.0278,79.0802,139058.0
2021-06-29 14:20:00,90.61,90.67,90.55,90.58,141263.0,79.0802,79.1325,79.0278,79.054,141263.0
2021-06-29 14:30:00,90.59,90.62,90.38,90.42,155477.0,79.0627,79.0889,78.8794,78.9143,155477.0
2021-06-29 14:40:00,90.42,90.47,90.38,90.45,186204.0,78.9143,78.958,78.8794,78.9405,186204.0
2021-06-29 14:50:00,90.45,90.53,90.4,90.49,116901.0,78.9405,79.0103,78.8969,78.9754,116901.0
2021-06-29 15:00:00,90.5,90.59,90.43,90.59,194807.0,78.9842,79.0627,78.9231,79.0627,194807.0
2021-06-29 15:10:00,90.57,90.77,90.57,90.71,186247.0,79.0452,79.2198,79.0452,79.1674,186247.0
2021-06-29 15:20:00,90.72,90.78,90.68,90.73,158792.0,79.1762,79.2285,79.1412,79.1849,158792.0
2021-06-29 15:30:00,90.73,90.73,90.49,90.51,317973.0,79.1849,79.1849,78.9754,78.9929,317973.0
2021-06-29 15:40:00,90.5,90.52,90.39,90.45,392663.0,78.9842,79.0016,78.8881,78.9405,392663.0
2021-06-29 15:50:00,90.44,90.69,90.43,90.63,981815.0,78.9318,79.15,78.9231,79.0976,981815.0
2021-06-30 09:30:00,90.17,90.69,90.13,90.69,402021.0,78.6961,79.15,78.6612,79.15,402021.0
2021-06-30 09:40:00,90.7,91.4,90.4,90.52,378040.0,79.1587,79.7696,78.8969,79.0016,378040.0
2021-06-30 09:50:00,90.53,90.82,90.33,90.47,187235.0,79.0103,79.2634,78.8358,78.958,187235.0
2021-06-30 10:00:00,90.48,90.82,90.25,90.82,219193.0,78.9667,79.2634,78.766,79.2634,219193.0
2021-06-30 10:10:00,90.8,91.18,90.8,90.91,179095.0,79.246,79.5776,79.246,79.342,179095.0
2021-06-30 10:20:00,90.9,91.18,90.87,90.94,164471.0,79.3333,79.5776,79.3071,79.3682,164471.0
2021-06-30 10:30:00,90.94,91.02,90.86,91.01,96979.0,79.3682,79.438,79.2983,79.4293,96979.0
2021-06-30 10:40:00,91.01,91.04,90.84,91.03,125593.0,79.4293,79.4554,79.2809,79.4467,125593.0
2021-06-30 10:50:00,91.04,91.05,90.69,90.78,104461.0,79.4554,79.4642,79.15,79.2285,104461.0
2021-06-30 11:00:00,90.8,90.82,90.54,90.65,115255.0,79.246,79.2634,79.0191,79.1151,115255.0
2021-06-30 11:10:00,90.62,90.92,90.58,90.89,188395.0,79.0889,79.3507,79.054,79.3245,188395.0
2021-06-30 11:20:00,90.88,91.08,90.88,90.9,77047.0,79.3158,79.4903,79.3158,79.3333,77047.0
2021-06-30 11:30:00,90.89,90.92,90.78,90.91,162122.0,79.3245,79.3507,79.2285,79.342,162122.0
2021-06-30 11:40:00,90.91,91.09,90.82,90.83,121964.0,79.342,79.4991,79.2634,79.2722,121964.0
2021-06-30 11:50:00,90.84,90.99,90.83,90.92,78840.0,79.2809,79.4118,79.2722,79.3507,78840.0
2021-06-30 12:00:00,90.93,91.05,90.89,91.01,85461.0,79.3594,79.4642,79.3245,79.4293,85461.0
2021-06-30 12:10:00,91.01,91.15,90.95,91.15,110010.0,79.4293,79.5514,79.3769,79.5514,110010.0
2021-06-30 12:20:00,91.14,91.4,91.11,91.33,91554.0,79.5427,79.7696,79.5165,79.7085,91554.0
2021-06-30 12:30:00,91.33,91.53,91.32,91.46,96370.0,79.7085,79.8831,79.6998,79.822,96370.0
2021-06-30 12:40:00,91.47,91.65,91.41,91.59,106238.0,79.8307,79.9878,79.7784,79.9355,106238.0
2021-06-30 12:50:00,91.6,91.62,91.47,91.48,108590.0,79.9442,79.9616,79.8307,79.8394,108590.0
2021-06-30 13:00:00,91.49,91.51,91.37,91.47,96625.0,79.8482,79.8656,79.7434,79.8307,96625.0
2021-06-30 13:10:00,91.47,91.47,91.27,91.37,88374.0,79.8307,79.8307,79.6562,79.7434,88374.0
2021-06-30 13:20:00,91.37,91.51,91.3,91.38,87194.0,79.7434,79.8656,79.6824,79.7522,87194.0
2021-06-30 13:30:00,91.38,91.41,91.24,91.32,86448.0,79.7522,79.7784,79.63,79.6998,86448.0
2021-06-30 13:40:00,91.32,91.36,91.24,91.36,122529.0,79.6998,79.7347,79.63,79.7347,122529.0
2021-06-30 13:50:00,91.35,91.47,91.33,91.44,150534.0,79.726,79.8307,79.7085,79.8045,150534.0
2021-06-30 14:00:00,91.44,91.55,91.43,91.44,138022.0,79.8045,79.9005,79.7958,79.8045,138022.0
2021-06-30 14:10:00,91.45,91.5,91.41,91.47,119572.0,79.8133,79.8569,79.7784,79.8307,119572.0
2021-06-30 14:20:00,91.47,91.54,91.45,91.51,122482.0,79.8307,79.8918,79.8133,79.8656,122482.0
2021-06-30 14:30:00,91.51,91.55,91.45,91.48,106661.0,79.8656,79.9005,79.8133,79.8394,106661.0
2021-06-30 14:40:00,91.48,91.62,91.46,91.59,94659.0,79.8394,79.9616,79.822,79.9355,94659.0
2021-06-30 14:50:00,91.58,91.82,91.55,91.81,154961.0,79.9267,80.1362,79.9005,80.1275,154961.0
2021-06-30 15:00:00,91.81,91.81,91.62,91.64,156574.0,80.1275,80.1275,79.9616,79.9791,156574.0
2021-06-30 15:10:00,91.65,91.82,91.64,91.73,215457.0,79.9878,80.1362,79.9791,80.0576,215457.0
2021-06-30 15:20:00,91.73,91.91,91.65,91.66,245123.0,80.0576,80.2147,79.9878,79.9965,245123.0
2021-06-30 15:30:00,91.67,91.67,91.38,91.52,271853.0,80.0053,80.0053,79.7522,79.8744,271853.0
2021-06-30 15:40:00,91.52,91.58,91.42,91.48,279019.0,79.8744,79.9267,79.7871,79.8394,279019.0
2021-06-30 15:50:00,91.48,91.75,91.45,91.68,795354.0,79.8394,80.0751,79.8133,80.014,795354.0
2021-07-01 09:30:00,91.92,92.23,91.17,91.2,530691.0,80.2235,80.494,79.5689,79.5951,530691.0
2021-07-01 09:40:00,91.2,91.47,91.1,91.29,297610.0,79.5951,79.8307,79.5078,79.6736,297610.0
2021-07-01 09:50:00,91.28,91.39,91.04,91.33,202070.0,79.6649,79.7609,79.4554,79.7085,202070.0
2021-07-01 10:00:00,91.29,91.46,91.18,91.35,133637.0,79.6736,79.822,79.5776,79.726,133637.0
2021-07-01 10:10:00,91.35,91.53,91.3,91.48,113041.0,79.726,79.8831,79.6824,79.8394,113041.0
2021-07-01 10:20:00,91.48,91.49,91.25,91.32,128131.0,79.8394,79.8482,79.6387,79.6998,128131.0
2021-07-01 10:30:00,91.33,91.34,91.13,91.29,104164.0,79.7085,79.7173,79.534,79.6736,104164.0
2021-07-01 10:40:00,91.27,91.5,91.23,91.47,82027.0,79.6562,79.8569,79.6213,79.8307,82027.0
2021-07-01 10:50:00,91.47,91.48,91.29,91.31,124480.0,79.8307,79.8394,79.6736,79.6911,124480.0
2021-07-01 11:00:00,91.3,91.51,91.3,91.42,310674.0,79.6824,79.8656,79.6824,79.7871,310674.0
2021-07-01 11:10:00,91.42,91.48,91.17,91.2,71929.0,79.7871,79.8394,79.5689,79.5951,71929.0
2021-07-01 11:20:00,91.2,91.38,91.16,91.38,108417.0,79.5951,79.7522,79.5602,79.7522,108417.0
2021-07-01 11:30:00,91.37,91.41,91.23,91.25,60470.0,79.7434,79.7784,79.6213,79.6387,60470.0
2021-07-01 11:40:00,91.26,91.35,91.2,91.34,43431.0,79.6474,79.726,79.5951,79.7173,43431.0
2021-07-01 11:50:00,91.34,91.42,91.28,91.3,50611.0,79.7173,79.7871,79.6649,79.6824,50611.0
2021-07-01 12:00:00,91.3,91.37,91.27,91.28,77755.0,79.6824,79.7434,79.6562,79.6649,77755.0
2021-07-01 12:10:00,91.28,91.33,91.27,91.29,64533.0,79.6649,79.7085,79.6562,79.6736,64533.0
2021-07-01 12:20:00,91.28,91.34,91.19,91.29,51464.0,79.6649,79.7173,79.5864,79.6736,51464.0
2021-07-01 12:30:00,91.29,91.35,91.27,91.3,64686.0,79.6736,79.726,79.6562,79.6824,64686.0
2021-07-01 12:40:00,91.3,91.39,91.26,91.29,65196.0,79.6824,79.7609,79.6474,79.6736,65196.0
2021-07-01 12:50:00,91.29,91.39,91.29,91.36,43489.0,79.6736,79.7609,79.6736,79.7347,43489.0
2021-07-01 13:00:00,91.36,91.5,91.34,91.48,48851.0,79.7347,79.8569,79.7173,79.8394,48851.0
2021-07-01 13:10:00,91.48,91.58,91.48,91.58,70230.0,79.8394,79.9267,79.8394,79.9267,70230.0
2021-07-01 13:20:00,91.58,91.64,91.53,91.55,89605.0,79.9267,79.9791,79.8831,79.9005,89605.0
2021-07-01 13:30:00,91.55,91.58,91.46,91.5,80416.0,79.9005,79.9267,79.822,79.8569,80416.0
2021-07-01 13:40:00,91.5,91.61,91.48,91.56,76604.0,79.8569,79.9529,79.8394,79.9093,76604.0
2021-07-01 13:50:00,91.57,91.68,91.56,91.66,38789.0,79.918,80.014,79.9093,79.9965,38789.0
2021-07-01 14:00:00,91.66,91.69,91.44,91.46,74063.0,79.9965,80.0227,79.8045,79.822,74063.0
2021-07-01 14:10:00,91.45,91.56,91.43,91.55,48480.0,79.8133,79.9093,79.7958,79.9005,48480.0
2021-07-01 14:20:00,91.56,91.73,91.55,91.72,70838.0,79.9093,80.0576,79.9005,80.0489,70838.0
2021-07-01 14:30:00,91.73,91.78,91.68,91.69,66744.0,80.0576,80.1013,80.014,80.0227,66744.0
2021-07-01 14:40:00,91.69,91.85,91.69,91.84,78642.0,80.0227,80.1624,80.0227,80.1536,78642.0
2021-07-01 14:50:00,91.84,91.98,91.82,91.95,127394.0,80.1536,80.2758,80.1362,80.2496,127394.0
2021-07-01 15:00:00,91.95,92.05,91.87,92.04,137696.0,80.2496,80.3369,80.1798,80.3282,137696.0
2021-07-01 15:10:00,92.04,92.07,91.99,92.05,76983.0,80.3282,80.3544,80.2846,80.3369,76983.0
2021-07-01 15:20:00,92.05,92.07,91.94,91.98,93469.0,80.3369,80.3544,80.2409,80.2758,93469.0
2021-07-01 15:30:00,91.98,92.08,91.8,91.84,164701.0,80.2758,80.3631,80.1187,80.1536,164701.0
2021-07-01 15:40:00,91.84,91.96,91.84,91.9,131647.0,80.1536,80.2584,80.1536,80.206,131647.0
2021-07-01 15:50:00,91.9,92.04,91.77,92.01,473173.0,80.206,80.3282,80.0925,80.302,473173.0
2021-07-02 09:30:00,91.9,91.98,91.4,91.43,255426.0,80.206,80.2758,79.7696,79.7958,255426.0
2021-07-02 09:40:00,91.44,91.71,91.33,91.7,109603.0,79.8045,80.0402,79.7085,80.0315,109603.0
2021-07-02 09:50:00,91.69,91.87,91.4,91.45,132042.0,80.0227,80.1798,79.7696,79.8133,132042.0
2021-07-02 10:00:00,91.46,91.49,91.35,91.45,77897.0,79.822,79.8482,79.726,79.8133,77897.0
2021-07-02 10:10:00,91.46,91.62,91.41,91.48,68263.0,79.822,79.9616,79.7784,79.8394,68263.0
2021-07-02 10:20:00,91.49,91.61,91.38,91.57,101638.0,79.8482,79.9529,79.7522,79.918,101638.0
2021-07-02 10:30:00,91.58,91.89,91.56,91.65,81813.0,79.9267,80.1973,79.9093,79.9878,81813.0
2021-07-02 10:40:00,91.67,91.77,91.61,91.63,83040.0,80.0053,80.0925,79.9529,79.9704,83040.0
2021-07-02 10:50:00,91.63,91.64,91.5,91.62,53116.0,79.9704,79.9791,79.8569,79.9616,53116.0
2021-07-02 11:00:00,91.62,91.68,91.51,91.64,79652.0,79.9616,80.014,79.8656,79.9791,79652.0
2021-07-02 11:10:00,91.65,91.67,91.49,91.52,42325.0,79.9878,80.0053,79.8482,79.8744,42325.0
2021-07-02 11:20:00,91.52,91.62,91.51,91.59,55150.0,79.8744,79.9616,79.8656,79.9355,55150.0
2021-07-02 11:30:00,91.59,91.6,91.41,91.45,57434.0,79.9355,79.9442,79.7784,79.8133,57434.0
2021-07-02 11:40:00,91.45,91.55,91.36,91.54,95291.0,79.8133,79.9005,79.7347,79.8918,95291.0
2021-07-02 11:50:00,91.53,91.59,91.47,91.57,49693.0,79.8831,79.9355,79.8307,79.918,49693.0
2021-07-02 12:00:00,91.57,91.62,91.54,91.59,52137.0,79.918,79.9616,79.8918,79.9355,52137.0
2021-07-02 12:10:00,91.58,91.59,91.46,91.51,42554.0,79.9267,79.9355,79.822,79.8656,42554.0
2021-07-02 12:20:00,91.5,91.52,91.4,91.49,57116.0,79.8569,79.8744,79.7696,79.8482,57116.0
2021-07-02 12:30:00,91.48,91.53,91.43,91.52,89259.0,79.8394,79.8831,79.7958,79.8744,89259.0
2021-07-02 12:40:00,91.53,91.72,91.52,91.67,112194.0,79.8831,80.0489,79.8744,80.0053,112194.0
2021-07-02 12:50:00,91.67,91.76,91.66,91.7,52892.0,80.0053,80.0838,79.9965,80.0315,52892.0
2021-07-02 13:00:00,91.7,91.83,91.69,91.79,52453.0,80.0315,80.1449,80.0227,80.11,52453.0
2021-07-02 13:10:00,91.78,91.78,91.66,91.67,51406.0,80.1013,80.1013,79.9965,80.0053,51406.0
2021-07-02 13:20:00,91.67,91.75,91.66,91.71,59683.0,80.0053,80.0751,79.9965,80.0402,59683.0
2021-07-02 13:30:00,91.71,91.78,91.69,91.76,37645.0,80.0402,80.1013,80.0227,80.0838,37645.0
2021-07-02 13:40:00,91.76,91.8,91.73,91.75,30762.0,80.0838,80.1187,80.0576,80.0751,30762.0
2021-07-02 13:50:00,91.75,91.82,91.73,91.82,78854.0,80.0751,80.1362,80.0576,80.1362,78854.0
2021-07-02 14:00:00,91.82,91.97,91.79,91.96,111650.0,80.1362,80.2671,80.11,80.2584,111650.0
2021-07-02 14:10:00,91.96,91.96,91.89,91.9,48980.0,80.2584,80.2584,80.1973,80.206,48980.0
2021-07-02 14:20:00,91.9,91.95,91.86,91.91,42227.0,80.206,80.2496,80.1711,80.2147,42227.0
2021-07-02 14:30:00,91.9,91.91,91.84,91.89,35155.0,80.206,80.2147,80.1536,80.1973,35155.0
2021-07-02 14:40:00,91.89,91.93,91.82,91.84,31903.0,80.1973,80.2322,80.1362,80.1536,31903.0
2021-07-02 14:50:00,91.84,91.9,91.81,91.84,33350.0,80.1536,80.206,80.1275,80.1536,33350.0
2021-07-02 15:00:00,91.84,91.92,91.83,91.88,55004.0,80.1536,80.2235,80.1449,80.1885,55004.0
2021-07-02 15:10:00,91.88,91.96,91.87,91.92,70299.0,80.1885,80.2584,80.1798,80.2235,70299.0
2021-07-02 15:20:00,91.92,91.92,91.85,91.9,58590.0,80.2235,80.2235,80.1624,80.206,58590.0
2021-07-02 15:30:00,91.9,91.95,91.85,91.93,82928.0,80.206,80.2496,80.1624,80.2322,82928.0
2021-07-02 15:40:00,91.93,91.95,91.76,91.88,129515.0,80.2322,80.2496,80.0838,80.1885,129515.0
2021-07-02 15:50:00,91.89,92.07,91.89,92.02,475867.0,80.1973,80.3544,80.1973,80.3107,475867.0
2021-07-06 09:30:00,91.75,91.89,90.73,90.94,336908.0,80.0751,80.1973,79.1849,79.3682,336908.0
2021-07-06 09:40:00,90.94,91.26,90.74,91.25,151544.0,79.3682,79.6474,79.1936,79.6387,151544.0
2021-07-06 09:50:00,91.24,91.29,90.87,91.02,130636.0,79.63,79.6736,79.3071,79.438,130636.0
2021-07-06 10:00:00,91.0,91.0,90.47,90.54,219128.0,79.4205,79.4205,78.958,79.0191,219128.0
2021-07-06 10:10:00,90.58,90.59,90.26,90.46,142542.0,79.054,79.0627,78.7747,78.9492,142542.0
2021-07-06 10:20:00,90.46,90.47,90.22,90.39,125210.0,78.9492,78.958,78.7398,78.8881,125210.0
2021-07-06 10:30:00,90.38,90.45,90.22,90.4,127055.0,78.8794,78.9405,78.7398,78.8969,127055.0
2021-07-06 10:40:00,90.4,90.42,90.27,90.34,159995.0,78.8969,78.9143,78.7834,78.8445,159995.0
2021-07-06 10:50:00,90.34,90.4,89.97,89.98,280113.0,78.8445,78.8969,78.5216,78.5303,280113.0
2021-07-06 11:00:00,89.95,90.0,89.77,89.85,133340.0,78.5041,78.5478,78.347,78.4169,133340.0
2021-07-06 11:10:00,89.85,89.99,89.73,89.78,102402.0,78.4169,78.539,78.3121,78.3558,102402.0
2021-07-06 11:20:00,89.78,90.1,89.66,90.1,132871.0,78.3558,78.635,78.251,78.635,132871.0
2021-07-06 11:30:00,90.08,90.23,90.0,90.2,101078.0,78.6176,78.7485,78.5478,78.7223,101078.0
2021-07-06 11:40:00,90.2,90.48,90.2,90.46,73035.0,78.7223,78.9667,78.7223,78.9492,73035.0
2021-07-06 11:50:00,90.47,90.47,90.12,90.28,125842.0,78.958,78.958,78.6525,78.7921,125842.0
2021-07-06 12:00:00,90.29,90.3,90.08,90.08,79762.0,78.8009,78.8096,78.6176,78.6176,79762.0
2021-07-06 12:10:00,90.08,90.31,90.08,90.3,46251.0,78.6176,78.8183,78.6176,78.8096,46251.0
2021-07-06 12:20:00,90.29,90.29,89.92,89.99,78418.0,78.8009,78.8009,78.478,78.539,78418.0
2021-07-06 12:30:00,89.98,89.99,89.79,89.92,90894.0,78.5303,78.539,78.3645,78.478,90894.0
2021-07-06 12:40:00,89.91,89.96,89.78,89.92,65104.0,78.4692,78.5129,78.3558,78.478,65104.0
2021-07-06 12:50:00,89.93,90.02,89.9,90.02,43993.0,78.4867,78.5652,78.4605,78.5652,43993.0
2021-07-06 13:00:00,90.01,90.13,89.98,90.06,48166.0,78.5565,78.6612,78.5303,78.6001,48166.0
2021-07-06 13:10:00,90.06,90.2,90.0,90.14,45608.0,78.6001,78.7223,78.5478,78.67,45608.0
2021-07-06 13:20:00,90.14,90.25,90.1,90.15,48856.0,78.67,78.766,78.635,78.6787,48856.0
2021-07-06 13:30:00,90.15,90.29,90.14,90.2,64280.0,78.6787,78.8009,78.67,78.7223,64280.0
2021-07-06 13:40:00,90.2,90.21,90.07,90.11,56082.0,78.7223,78.7311,78.6089,78.6438,56082.0
2021-07-06 13:50:00,90.11,90.22,90.09,90.18,46753.0,78.6438,78.7398,78.6263,78.7049,46753.0
2021-07-06 14:00:00,90.18,90.26,90.18,90.25,39345.0,78.7049,78.7747,78.7049,78.766,39345.0
2021-07-06 14:10:00,90.25,90.34,90.22,90.32,39518.0,78.766,78.8445,78.7398,78.8271,39518.0
2021-07-06 14:20:00,90.32,90.4,90.31,90.4,31916.0,78.8271,78.8969,78.8183,78.8969,31916.0
2021-07-06 14:30:00,90.4,90.43,90.35,90.35,41836.0,78.8969,78.9231,78.8532,78.8532,41836.0
2021-07-06 14:40:00,90.35,90.39,90.29,90.34,48470.0,78.8532,78.8881,78.8009,78.8445,48470.0
2021-07-06 14:50:00,90.34,90.37,90.23,90.29,61526.0,78.8445,78.8707,78.7485,78.8009,61526.0
2021-07-06 15:00:00,90.29,90.32,90.23,90.31,104218.0,78.8009,78.8271,78.7485,78.8183,104218.0
2021-07-06 15:10:00,90.32,90.39,90.3,90.35,75030.0,78.8271,78.8881,78.8096,78.8532,75030.0
2021-07-06 15:20:00,90.36,90.41,90.29,90.35,107819.0,78.862,78.9056,78.8009,78.8532,107819.0
2021-07-06 15:30:00,90.36,90.4,90.22,90.29,135212.0,78.862,78.8969,78.7398,78.8009,135212.0
2021-07-06 15:40:00,90.29,90.32,90.2,90.32,172345.0,78.8009,78.8271,78.7223,78.8271,172345.0
2021-07-06 15:50:00,90.31,90.39,90.21,90.22,288084.0,78.8183,78.8881,78.7311,78.7398,288084.0
2021-07-07 09:30:00,89.64,90.46,89.56,90.3,627895.0,78.2336,78.9492,78.1638,78.8096,627895.0
2021-07-07 09:40:00,90.31,90.4,89.81,90.07,201237.0,78.8183,78.8969,78.382,78.6089,201237.0
2021-07-07 09:50:00,90.06,90.06,89.58,89.74,122168.0,78.6001,78.6001,78.1812,78.3209,122168.0
2021-07-07 10:00:00,89.74,89.75,89.49,89.64,117342.0,78.3209,78.3296,78.1027,78.2336,117342.0
2021-07-07 10:10:00,89.65,89.77,89.38,89.41,141138.0,78.2423,78.347,78.0067,78.0328,141138.0
2021-07-07 10:20:00,89.39,89.4,88.86,88.93,208281.0,78.0154,78.0241,77.5528,77.6139,208281.0
2021-07-07 10:30:00,88.92,88.98,88.57,88.83,164546.0,77.6052,77.6576,77.2997,77.5267,164546.0
2021-07-07 10:40:00,88.84,88.95,88.63,88.92,119505.0,77.5354,77.6314,77.3521,77.6052,119505.0
2021-07-07 10:50:00,88.88,89.02,88.85,88.91,80221.0,77.5703,77.6925,77.5441,77.5965,80221.0
2021-07-07 11:00:00,88.88,89.35,88.87,89.19,96354.0,77.5703,77.9805,77.5616,77.8408,96354.0
2021-07-07 11:10:00,89.19,89.57,89.19,89.5,173839.0,77.8408,78.1725,77.8408,78.1114,173839.0
2021-07-07 11:20:00,89.5,89.8,89.5,89.77,90447.0,78.1114,78.3732,78.1114,78.347,90447.0
2021-07-07 11:30:00,89.76,89.97,89.74,89.86,117257.0,78.3383,78.5216,78.3209,78.4256,117257.0
2021-07-07 11:40:00,89.84,89.9,89.5,89.55,88904.0,78.4081,78.4605,78.1114,78.155,88904.0
2021-07-07 11:50:00,89.59,89.65,89.36,89.43,119130.0,78.1899,78.2423,77.9892,78.0503,119130.0
2021-07-07 12:00:00,89.43,89.54,89.4,89.52,42779.0,78.0503,78.1463,78.0241,78.1289,42779.0
2021-07-07 12:10:00,89.51,89.69,89.46,89.67,77132.0,78.1201,78.2772,78.0765,78.2598,77132.0
2021-07-07 12:20:00,89.67,89.77,89.67,89.69,49734.0,78.2598,78.347,78.2598,78.2772,49734.0
2021-07-07 12:30:00,89.7,89.82,89.67,89.78,66180.0,78.2859,78.3907,78.2598,78.3558,66180.0
2021-07-07 12:40:00,89.77,89.78,89.61,89.71,30977.0,78.347,78.3558,78.2074,78.2947,30977.0
2021-07-07 12:50:00,89.72,89.82,89.69,89.79,52322.0,78.3034,78.3907,78.2772,78.3645,52322.0
2021-07-07 13:00:00,89.8,89.9,89.77,89.77,50867.0,78.3732,78.4605,78.347,78.347,50867.0
2021-07-07 13:10:00,89.75,89.82,89.69,89.77,33696.0,78.3296,78.3907,78.2772,78.347,33696.0
2021-07-07 13:20:00,89.76,89.76,89.62,89.64,33375.0,78.3383,78.3383,78.2161,78.2336,33375.0
2021-07-07 13:30:00,89.65,89.78,89.61,89.78,23477.0,78.2423,78.3558,78.2074,78.3558,23477.0
2021-07-07 13:40:00,89.78,89.91,89.71,89.89,44345.0,78.3558,78.4692,78.2947,78.4518,44345.0
2021-07-07 13:50:00,89.89,89.89,89.66,89.67,56579.0,78.4518,78.4518,78.251,78.2598,56579.0
2021-07-07 14:00:00,89.67,89.99,89.67,89.98,54775.0,78.2598,78.539,78.2598,78.5303,54775.0
2021-07-07 14:10:00,89.96,90.02,89.81,90.0,95552.0,78.5129,78.5652,78.382,78.5478,95552.0
2021-07-07 14:20:00,90.01,90.01,89.83,89.89,64559.0,78.5565,78.5565,78.3994,78.4518,64559.0
2021-07-07 14:30:00,89.87,89.91,89.72,89.75,53016.0,78.4343,78.4692,78.3034,78.3296,53016.0
2021-07-07 14:40:00,89.76,90.01,89.74,90.0,99038.0,78.3383,78.5565,78.3209,78.5478,99038.0
2021-07-07 14:50:00,90.0,90.14,89.95,90.09,96587.0,78.5478,78.67,78.5041,78.6263,96587.0
2021-07-07 15:00:00,90.09,90.21,90.08,90.09,103331.0,78.6263,78.7311,78.6176,78.6263,103331.0
2021-07-07 15:10:00,90.1,90.21,90.04,90.04,65391.0,78.635,78.7311,78.5827,78.5827,65391.0
2021-07-07 15:20:00,90.04,90.2,90.04,90.19,88711.0,78.5827,78.7223,78.5827,78.7136,88711.0
2021-07-07 15:30:00,90.19,90.23,90.08,90.2,89273.0,78.7136,78.7485,78.6176,78.7223,89273.0
2021-07-07 15:40:00,90.21,90.21,90.06,90.08,169489.0,78.7311,78.7311,78.6001,78.6176,169489.0
2021-07-07 15:50:00,90.08,90.2,89.91,90.06,357815.0,78.6176,78.7223,78.4692,78.6001,357815.0
2021-07-08 09:30:00,88.1,88.58,87.57,87.72,502413.0,76.8895,77.3085,76.427,76.5579,502413.0
2021-07-08 09:40:00,87.69,87.83,87.14,87.54,288818.0,76.5317,76.6539,76.0517,76.4008,288818.0
2021-07-08 09:50:00,87.53,87.53,87.21,87.37,334154.0,76.3921,76.3921,76.1128,76.2524,334154.0
2021-07-08 10:00:00,87.37,87.74,86.95,87.53,250320.0,76.2524,76.5754,75.8859,76.3921,250320.0
2021-07-08 10:10:00,87.5,87.66,87.38,87.55,136736.0,76.3659,76.5055,76.2612,76.4095,136736.0
2021-07-08 10:20:00,87.53,87.67,87.15,87.67,125898.0,76.3921,76.5143,76.0604,76.5143,125898.0
2021-07-08 10:30:00,87.66,87.8,87.38,87.44,130061.0,76.5055,76.6277,76.2612,76.3135,130061.0
2021-07-08 10:40:00,87.43,87.61,87.18,87.23,106868.0,76.3048,76.4619,76.0866,76.1302,106868.0
2021-07-08 10:50:00,87.23,87.52,87.15,87.35,115474.0,76.1302,76.3833,76.0604,76.235,115474.0
2021-07-08 11:00:00,87.36,87.78,87.33,87.76,148270.0,76.2437,76.6103,76.2175,76.5928,148270.0
2021-07-08 11:10:00,87.77,87.79,87.59,87.72,137205.0,76.6015,76.619,76.4444,76.5579,137205.0
2021-07-08 11:20:00,87.7,87.93,87.67,87.85,160420.0,76.5404,76.7412,76.5143,76.6714,160420.0
2021-07-08 11:30:00,87.86,88.13,87.83,88.09,159509.0,76.6801,76.9157,76.6539,76.8808,159509.0
2021-07-08 11:40:00,88.09,88.47,88.05,88.33,262665.0,76.8808,77.2125,76.8459,77.0903,262665.0
2021-07-08 11:50:00,88.32,88.41,88.22,88.38,156147.0,77.0815,77.1601,76.9943,77.1339,156147.0
2021-07-08 12:00:00,88.37,88.64,88.36,88.57,105284.0,77.1252,77.3608,77.1165,77.2997,105284.0
2021-07-08 12:10:00,88.56,88.62,88.39,88.42,88295.0,77.291,77.3434,77.1426,77.1688,88295.0
2021-07-08 12:20:00,88.42,88.51,88.27,88.44,105862.0,77.1688,77.2474,77.0379,77.1863,105862.0
2021-07-08 12:30:00,88.43,88.47,88.27,88.32,126244.0,77.1776,77.2125,77.0379,77.0815,126244.0
2021-07-08 12:40:00,88.32,88.36,88.25,88.33,65738.0,77.0815,77.1165,77.0205,77.0903,65738.0
2021-07-08 12:50:00,88.32,88.5,88.26,88.45,113777.0,77.0815,77.2386,77.0292,77.195,113777.0
2021-07-08 13:00:00,88.44,88.45,88.15,88.18,119066.0,77.1863,77.195,76.9332,76.9594,119066.0
2021-07-08 13:10:00,88.2,88.2,87.92,87.98,98417.0,76.9768,76.9768,76.7324,76.7848,98417.0
2021-07-08 13:20:00,87.96,87.98,87.81,87.98,97153.0,76.7674,76.7848,76.6364,76.7848,97153.0
2021-07-08 13:30:00,87.98,88.01,87.81,87.87,105282.0,76.7848,76.811,76.6364,76.6888,105282.0
2021-07-08 13:40:00,87.86,87.89,87.68,87.68,66689.0,76.6801,76.7063,76.523,76.523,66689.0
2021-07-08 13:50:00,87.69,87.73,87.63,87.65,95579.0,76.5317,76.5666,76.4793,76.4968,95579.0
2021-07-08 14:00:00,87.64,87.64,87.41,87.42,62676.0,76.4881,76.4881,76.2873,76.2961,62676.0
2021-07-08 14:10:00,87.42,87.61,87.26,87.33,159634.0,76.2961,76.4619,76.1564,76.2175,159634.0
2021-07-08 14:20:00,87.32,87.42,87.25,87.25,83203.0,76.2088,76.2961,76.1477,76.1477,83203.0
2021-07-08 14:30:00,87.25,87.31,87.18,87.28,135043.0,76.1477,76.2001,76.0866,76.1739,135043.0
2021-07-08 14:40:00,87.26,87.38,87.24,87.36,76603.0,76.1564,76.2612,76.139,76.2437,76603.0
2021-07-08 14:50:00,87.36,87.52,87.33,87.44,96096.0,76.2437,76.3833,76.2175,76.3135,96096.0
2021-07-08 15:00:00,87.43,87.6,87.42,87.45,105527.0,76.3048,76.4532,76.2961,76.3223,105527.0
2021-07-08 15:10:00,87.45,87.46,87.26,87.37,157830.0,76.3223,76.331,76.1564,76.2524,157830.0
2021-07-08 15:20:00,87.37,87.54,87.32,87.41,144302.0,76.2524,76.4008,76.2088,76.2873,144302.0
2021-07-08 15:30:00,87.41,87.53,87.3,87.31,257067.0,76.2873,76.3921,76.1913,76.2001,257067.0
2021-07-08 15:40:00,87.31,87.38,87.21,87.26,310087.0,76.2001,76.2612,76.1128,76.1564,310087.0
2021-07-08 15:50:00,87.26,87.66,87.17,87.66,626446.0,76.1564,76.5055,76.0779,76.5055,626446.0
2021-07-09 09:30:00,89.36,89.4,88.6,88.88,616597.0,77.9892,78.0241,77.3259,77.5703,616597.0
2021-07-09 09:40:00,88.89,89.83,88.89,89.39,308707.0,77.579,78.3994,77.579,78.0154,308707.0
2021-07-09 09:50:00,89.4,89.67,89.34,89.36,174185.0,78.0241,78.2598,77.9718,77.9892,174185.0
2021-07-09 10:00:00,89.37,89.94,89.37,89.65,262887.0,77.9979,78.4954,77.9979,78.2423,262887.0
2021-07-09 10:10:00,89.65,89.92,89.58,89.86,233429.0,78.2423,78.478,78.1812,78.4256,233429.0
2021-07-09 10:20:00,89.86,89.98,89.69,89.8,156754.0,78.4256,78.5303,78.2772,78.3732,156754.0
2021-07-09 10:30:00,89.79,90.12,89.7,90.05,158595.0,78.3645,78.6525,78.2859,78.5914,158595.0
2021-07-09 10:40:00,90.06,90.1,89.67,89.72,112731.0,78.6001,78.635,78.2598,78.3034,112731.0
2021-07-09 10:50:00,89.73,89.81,89.46,89.57,145287.0,78.3121,78.382,78.0765,78.1725,145287.0
2021-07-09 11:00:00,89.58,89.76,89.47,89.7,90881.0,78.1812,78.3383,78.0852,78.2859,90881.0
2021-07-09 11:10:00,89.68,89.7,89.53,89.61,122596.0,78.2685,78.2859,78.1376,78.2074,122596.0
2021-07-09 11:20:00,89.62,89.81,89.57,89.72,145155.0,78.2161,78.382,78.1725,78.3034,145155.0
2021-07-09 11:30:00,89.73,89.96,89.73,89.86,104505.0,78.3121,78.5129,78.3121,78.4256,104505.0
2021-07-09 11:40:00,89.87,89.99,89.79,89.79,133567.0,78.4343,78.539,78.3645,78.3645,133567.0
2021-07-09 11:50:00,89.79,89.97,89.78,89.92,108263.0,78.3645,78.5216,78.3558,78.478,108263.0
2021-07-09 12:00:00,89.93,90.14,89.89,90.11,163598.0,78.4867,78.67,78.4518,78.6438,163598.0
2021-07-09 12:10:00,90.12,90.14,89.99,90.09,119329.0,78.6525,78.67,78.539,78.6263,119329.0
2021-07-09 12:20:00,90.09,90.09,89.85,89.86,75515.0,78.6263,78.6263,78.4169,78.4256,75515.0
2021-07-09 12:30:00,89.86,89.95,89.77,89.95,56527.0,78.4256,78.5041,78.347,78.5041,56527.0
2021-07-09 12:40:00,89.96,90.06,89.95,90.01,54046.0,78.5129,78.6001,78.5041,78.5565,54046.0
2021-07-09 12:50:00,90.01,90.17,89.97,90.12,76725.0,78.5565,78.6961,78.5216,78.6525,76725.0
2021-07-09 13:00:00,90.14,90.31,90.08,90.09,80049.0,78.67,78.8183,78.6176,78.6263,80049.0
2021-07-09 13:10:00,90.1,90.2,90.01,90.18,60137.0,78.635,78.7223,78.5565,78.7049,60137.0
2021-07-09 13:20:00,90.18,90.19,90.09,90.14,44291.0,78.7049,78.7136,78.6263,78.67,44291.0
2021-07-09 13:30:00,90.15,90.15,90.04,90.06,54772.0,78.6787,78.6787,78.5827,78.6001,54772.0
2021-07-09 13:40:00,90.07,90.17,90.06,90.14,52270.0,78.6089,78.6961,78.6001,78.67,52270.0
2021-07-09 13:50:00,90.14,90.25,90.13,90.17,55482.0,78.67,78.766,78.6612,78.6961,55482.0
2021-07-09 14:00:00,90.17,90.28,90.14,90.27,66269.0,78.6961,78.7921,78.67,78.7834,66269.0
2021-07-09 14:10:00,90.28,90.3,90.2,90.3,78775.0,78.7921,78.8096,78.7223,78.8096,78775.0
2021-07-09 14:20:00,90.3,90.38,90.28,90.34,86083.0,78.8096,78.8794,78.7921,78.8445,86083.0
2021-07-09 14:30:00,90.33,90.33,90.16,90.29,58674.0,78.8358,78.8358,78.6874,78.8009,58674.0
2021-07-09 14:40:00,90.29,90.33,90.23,90.32,53127.0,78.8009,78.8358,78.7485,78.8271,53127.0
2021-07-09 14:50:00,90.31,90.35,90.28,90.32,34350.0,78.8183,78.8532,78.7921,78.8271,34350.0
2021-07-09 15:00:00,90.33,90.38,90.28,90.32,63075.0,78.8358,78.8794,78.7921,78.8271,63075.0
2021-07-09 15:10:00,90.32,90.37,90.29,90.35,67909.0,78.8271,78.8707,78.8009,78.8532,67909.0
2021-07-09 15:20:00,90.35,90.51,90.27,90.48,176304.0,78.8532,78.9929,78.7834,78.9667,176304.0
2021-07-09 15:30:00,90.48,90.58,90.45,90.58,179710.0,78.9667,79.054,78.9405,79.054,179710.0
2021-07-09 15:40:00,90.58,90.62,90.3,90.33,247959.0,79.054,79.0889,78.8096,78.8358,247959.0
2021-07-09 15:50:00,90.32,90.46,90.23,90.33,543300.0,78.8271,78.9492,78.7485,78.8358,543300.0
2021-07-12 09:30:00,90.24,90.81,89.76,90.66,689642.0,78.7572,79.2547,78.3383,79.1238,689642.0
2021-07-12 09:40:00,90.67,91.54,90.55,91.48,418398.0,79.1325,79.8918,79.0278,79.8394,418398.0
2021-07-12 09:50:00,91.5,91.92,91.4,91.89,250248.0,79.8569,80.2235,79.7696,80.1973,250248.0
2021-07-12 10:00:00,91.89,92.31,91.83,92.13,345761.0,80.1973,80.5638,80.1449,80.4067,345761.0
2021-07-12 10:10:00,92.14,92.42,92.11,92.38,241146.0,80.4155,80.6598,80.3893,80.6249,241146.0
2021-07-12 10:20:00,92.37,92.71,92.18,92.45,346342.0,80.6162,80.9129,80.4504,80.686,346342.0
2021-07-12 10:30:00,92.45,92.57,92.28,92.43,304212.0,80.686,80.7907,80.5377,80.6686,304212.0
2021-07-12 10:40:00,92.44,92.54,92.17,92.3,167263.0,80.6773,80.7646,80.4416,80.5551,167263.0
2021-07-12 10:50:00,92.31,92.5,92.18,92.49,375122.0,80.5638,80.7297,80.4504,80.7209,375122.0
2021-07-12 11:00:00,92.49,92.55,92.39,92.47,115249.0,80.7209,80.7733,80.6337,80.7035,115249.0
2021-07-12 11:10:00,92.47,92.78,92.37,92.74,158288.0,80.7035,80.974,80.6162,80.9391,158288.0
2021-07-12 11:20:00,92.76,92.82,92.68,92.8,190925.0,80.9566,81.0089,80.8868,80.9915,190925.0
2021-07-12 11:30:00,92.8,93.07,92.66,93.05,198513.0,80.9915,81.2271,80.8693,81.2097,198513.0
2021-07-12 11:40:00,93.04,93.17,92.93,92.99,201068.0,81.2009,81.3144,81.1049,81.1573,201068.0
2021-07-12 11:50:00,93.0,93.15,92.96,93.15,168966.0,81.166,81.2969,81.1311,81.2969,168966.0
2021-07-12 12:00:00,93.15,93.37,93.04,93.34,347047.0,81.2969,81.489,81.2009,81.4628,347047.0
2021-07-12 12:10:00,93.36,93.52,93.04,93.14,397579.0,81.4802,81.6199,81.2009,81.2882,397579.0
2021-07-12 12:20:00,93.14,93.23,93.04,93.19,161076.0,81.2882,81.3668,81.2009,81.3319,161076.0
2021-07-12 12:30:00,93.19,93.26,93.13,93.17,97879.0,81.3319,81.3929,81.2795,81.3144,97879.0
2021-07-12 12:40:00,93.17,93.33,93.14,93.14,171247.0,81.3144,81.454,81.2882,81.2882,171247.0
2021-07-12 12:50:00,93.13,93.18,92.98,93.18,168549.0,81.2795,81.3231,81.1486,81.3231,168549.0
2021-07-12 13:00:00,93.18,93.46,93.16,93.3,174399.0,81.3231,81.5675,81.3057,81.4279,174399.0
2021-07-12 13:10:00,93.27,93.31,93.12,93.19,75793.0,81.4017,81.4366,81.2708,81.3319,75793.0
2021-07-12 13:20:00,93.2,93.29,93.14,93.23,95925.0,81.3406,81.4191,81.2882,81.3668,95925.0
2021-07-12 13:30:00,93.22,93.28,93.16,93.21,77947.0,81.358,81.4104,81.3057,81.3493,77947.0
2021-07-12 13:40:00,93.22,93.24,93.07,93.13,79886.0,81.358,81.3755,81.2271,81.2795,79886.0
2021-07-12 13:50:00,93.12,93.2,92.99,92.99,131308.0,81.2708,81.3406,81.1573,81.1573,131308.0
2021-07-12 14:00:00,92.98,93.08,92.9,92.91,101851.0,81.1486,81.2359,81.0788,81.0875,101851.0
2021-07-12 14:10:00,92.91,92.93,92.84,92.89,83061.0,81.0875,81.1049,81.0264,81.07,83061.0
2021-07-12 14:20:00,92.9,93.0,92.88,93.0,100746.0,81.0788,81.166,81.0613,81.166,100746.0
2021-07-12 14:30:00,92.99,93.09,92.83,92.83,90444.0,81.1573,81.2446,81.0177,81.0177,90444.0
2021-07-12 14:40:00,92.83,92.85,92.72,92.75,110290.0,81.0177,81.0351,80.9217,80.9478,110290.0
2021-07-12 14:50:00,92.74,92.98,92.74,92.93,107293.0,80.9391,81.1486,80.9391,81.1049,107293.0
2021-07-12 15:00:00,92.92,92.99,92.9,92.91,99772.0,81.0962,81.1573,81.0788,81.0875,99772.0
2021-07-12 15:10:00,92.91,93.0,92.9,92.96,118176.0,81.0875,81.166,81.0788,81.1311,118176.0
2021-07-12 15:20:00,92.95,93.09,92.95,93.07,204796.0,81.1224,81.2446,81.1224,81.2271,204796.0
2021-07-12 15:30:00,93.06,93.09,92.86,92.92,225490.0,81.2184,81.2446,81.0438,81.0962,225490.0
2021-07-12 15:40:00,92.92,92.97,92.83,92.86,339480.0,81.0962,81.1399,81.0177,81.0438,339480.0
2021-07-12 15:50:00,92.83,92.95,92.62,92.75,1142774.0,81.0177,81.1224,80.8344,80.9478,1142774.0
2021-07-13 09:30:00,92.47,93.42,92.38,93.39,917693.0,80.7035,81.5326,80.6249,81.5064,917693.0
2021-07-13 09:40:00,93.4,93.53,93.04,93.28,510268.0,81.5151,81.6286,81.2009,81.4104,510268.0
2021-07-13 09:50:00,93.28,93.29,92.28,92.47,413835.0,81.4104,81.4191,80.5377,80.7035,413835.0
2021-07-13 10:00:00,92.47,92.47,92.08,92.24,406821.0,80.7035,80.7035,80.3631,80.5027,406821.0
2021-07-13 10:10:00,92.24,92.52,92.02,92.2,496217.0,80.5027,80.7471,80.3107,80.4678,496217.0
2021-07-13 10:20:00,92.2,92.23,91.74,91.86,469977.0,80.4678,80.494,80.0664,80.1711,469977.0
2021-07-13 10:30:00,91.88,92.08,91.77,92.01,280991.0,80.1885,80.3631,80.0925,80.302,280991.0
2021-07-13 10:40:00,92.02,92.23,91.94,92.19,281189.0,80.3107,80.494,80.2409,80.4591,281189.0
2021-07-13 10:50:00,92.18,92.59,92.15,92.24,304144.0,80.4504,80.8082,80.4242,80.5027,304144.0
2021-07-13 11:00:00,92.25,92.46,92.2,92.44,154903.0,80.5115,80.6947,80.4678,80.6773,154903.0
2021-07-13 11:10:00,92.44,92.54,92.36,92.43,160959.0,80.6773,80.7646,80.6075,80.6686,160959.0
2021-07-13 11:20:00,92.43,92.58,92.34,92.48,112911.0,80.6686,80.7995,80.59,80.7122,112911.0
2021-07-13 11:30:00,92.51,92.51,92.29,92.47,111797.0,80.7384,80.7384,80.5464,80.7035,111797.0
2021-07-13 11:40:00,92.46,92.7,92.28,92.7,78767.0,80.6947,80.9042,80.5377,80.9042,78767.0
2021-07-13 11:50:00,92.72,92.76,92.53,92.72,274883.0,80.9217,80.9566,80.7558,80.9217,274883.0
2021-07-13 12:00:00,92.72,92.81,92.62,92.65,132336.0,80.9217,81.0002,80.8344,80.8606,132336.0
2021-07-13 12:10:00,92.65,92.75,92.43,92.43,141671.0,80.8606,80.9478,80.6686,80.6686,141671.0
2021-07-13 12:20:00,92.43,92.65,92.43,92.65,67846.0,80.6686,80.8606,80.6686,80.8606,67846.0
2021-07-13 12:30:00,92.65,92.69,92.58,92.65,152260.0,80.8606,80.8955,80.7995,80.8606,152260.0
2021-07-13 12:40:00,92.66,92.71,92.5,92.62,69151.0,80.8693,80.9129,80.7297,80.8344,69151.0
2021-07-13 12:50:00,92.61,92.76,92.61,92.71,67440.0,80.8257,80.9566,80.8257,80.9129,67440.0
2021-07-13 13:00:00,92.7,92.83,92.67,92.8,71213.0,80.9042,81.0177,80.878,80.9915,71213.0
2021-07-13 13:10:00,92.79,92.96,92.76,92.92,133866.0,80.9828,81.1311,80.9566,81.0962,133866.0
2021-07-13 13:20:00,92.94,93.25,92.93,93.01,195579.0,81.1137,81.3842,81.1049,81.1748,195579.0
2021-07-13 13:30:00,92.98,93.1,92.77,93.1,151066.0,81.1486,81.2533,80.9653,81.2533,151066.0
2021-07-13 13:40:00,93.11,93.34,93.01,93.04,134774.0,81.262,81.4628,81.1748,81.2009,134774.0
2021-07-13 13:50:00,93.04,93.3,93.03,93.27,83836.0,81.2009,81.4279,81.1922,81.4017,83836.0
2021-07-13 14:00:00,93.25,93.49,93.17,93.35,392542.0,81.3842,81.5937,81.3144,81.4715,392542.0
2021-07-13 14:10:00,93.36,93.46,93.32,93.44,115247.0,81.4802,81.5675,81.4453,81.55,115247.0
2021-07-13 14:20:00,93.44,93.46,93.28,93.33,138133.0,81.55,81.5675,81.4104,81.454,138133.0
2021-07-13 14:30:00,93.33,93.34,93.13,93.24,133128.0,81.454,81.4628,81.2795,81.3755,133128.0
2021-07-13 14:40:00,93.25,93.33,93.13,93.26,126295.0,81.3842,81.454,81.2795,81.3929,126295.0
2021-07-13 14:50:00,93.26,93.35,93.24,93.29,158593.0,81.3929,81.4715,81.3755,81.4191,158593.0
2021-07-13 15:00:00,93.29,93.41,93.27,93.31,137745.0,81.4191,81.5239,81.4017,81.4366,137745.0
2021-07-13 15:10:00,93.32,93.37,93.22,93.36,195762.0,81.4453,81.489,81.358,81.4802,195762.0
2021-07-13 15:20:00,93.36,93.43,93.22,93.31,147152.0,81.4802,81.5413,81.358,81.4366,147152.0
2021-07-13 15:30:00,93.3,93.32,93.15,93.16,266381.0,81.4279,81.4453,81.2969,81.3057,266381.0
2021-07-13 15:40:00,93.15,93.28,93.13,93.2,269213.0,81.2969,81.4104,81.2795,81.3406,269213.0
2021-07-13 15:50:00,93.19,93.32,93.02,93.22,843267.0,81.3319,81.4453,81.1835,81.358,843267.0
2021-07-14 09:30:00,93.12,93.76,93.07,93.69,538608.0,81.2708,81.8293,81.2271,81.7682,538608.0
2021-07-14 09:40:00,93.72,93.83,92.72,92.81,572110.0,81.7944,81.8904,80.9217,81.0002,572110.0
2021-07-14 09:50:00,92.79,92.9,92.55,92.64,396334.0,80.9828,81.0788,80.7733,80.8518,396334.0
2021-07-14 10:00:00,92.64,92.73,92.01,92.15,266783.0,80.8518,80.9304,80.302,80.4242,266783.0
2021-07-14 10:10:00,92.14,92.65,92.11,92.6,281295.0,80.4155,80.8606,80.3893,80.8169,281295.0
2021-07-14 10:20:00,92.6,92.64,92.11,92.21,378102.0,80.8169,80.8518,80.3893,80.4766,378102.0
2021-07-14 10:30:00,92.21,92.24,91.91,92.12,220167.0,80.4766,80.5027,80.2147,80.398,220167.0
2021-07-14 10:40:00,92.12,92.31,92.1,92.29,123444.0,80.398,80.5638,80.3806,80.5464,123444.0
2021-07-14 10:50:00,92.3,92.35,91.96,92.0,228685.0,80.5551,80.5987,80.2584,80.2933,228685.0
2021-07-14 11:00:00,91.98,92.04,91.78,91.92,253544.0,80.2758,80.3282,80.1013,80.2235,253544.0
2021-07-14 11:10:00,91.91,92.08,91.9,91.97,136264.0,80.2147,80.3631,80.206,80.2671,136264.0
2021-07-14 11:20:00,91.95,92.02,91.75,91.9,112115.0,80.2496,80.3107,80.0751,80.206,112115.0
2021-07-14 11:30:00,91.89,92.07,91.68,91.69,184553.0,80.1973,80.3544,80.014,80.0227,184553.0
2021-07-14 11:40:00,91.69,91.75,91.44,91.51,177642.0,80.0227,80.0751,79.8045,79.8656,177642.0
2021-07-14 11:50:00,91.51,91.69,91.44,91.54,163159.0,79.8656,80.0227,79.8045,79.8918,163159.0
2021-07-14 12:00:00,91.54,91.97,91.52,91.82,132522.0,79.8918,80.2671,79.8744,80.1362,132522.0
2021-07-14 12:10:00,91.82,91.85,91.69,91.76,102145.0,80.1362,80.1624,80.0227,80.0838,102145.0
2021-07-14 12:20:00,91.77,91.97,91.72,91.95,100611.0,80.0925,80.2671,80.0489,80.2496,100611.0
2021-07-14 12:30:00,91.95,91.96,91.81,91.89,96530.0,80.2496,80.2584,80.1275,80.1973,96530.0
2021-07-14 12:40:00,91.89,91.89,91.74,91.89,53328.0,80.1973,80.1973,80.0664,80.1973,53328.0
2021-07-14 12:50:00,91.88,92.07,91.88,92.04,100993.0,80.1885,80.3544,80.1885,80.3282,100993.0
2021-07-14 13:00:00,92.05,92.07,91.94,91.95,115016.0,80.3369,80.3544,80.2409,80.2496,115016.0
2021-07-14 13:10:00,91.94,92.03,91.86,91.87,95468.0,80.2409,80.3195,80.1711,80.1798,95468.0
2021-07-14 13:20:00,91.88,92.14,91.78,92.13,134727.0,80.1885,80.4155,80.1013,80.4067,134727.0
2021-07-14 13:30:00,92.13,92.34,92.12,92.27,99593.0,80.4067,80.59,80.398,80.5289,99593.0
2021-07-14 13:40:00,92.28,92.41,92.28,92.37,118268.0,80.5377,80.6511,80.5377,80.6162,118268.0
2021-07-14 13:50:00,92.37,92.46,92.35,92.43,95295.0,80.6162,80.6947,80.5987,80.6686,95295.0
2021-07-14 14:00:00,92.42,92.49,92.27,92.33,103112.0,80.6598,80.7209,80.5289,80.5813,103112.0
2021-07-14 14:10:00,92.33,92.52,92.33,92.39,122481.0,80.5813,80.7471,80.5813,80.6337,122481.0
2021-07-14 14:20:00,92.39,92.49,92.27,92.36,131722.0,80.6337,80.7209,80.5289,80.6075,131722.0
2021-07-14 14:30:00,92.37,92.51,92.31,92.4,191615.0,80.6162,80.7384,80.5638,80.6424,191615.0
2021-07-14 14:40:00,92.4,92.52,92.38,92.4,98641.0,80.6424,80.7471,80.6249,80.6424,98641.0
2021-07-14 14:50:00,92.39,92.56,92.39,92.48,109440.0,80.6337,80.782,80.6337,80.7122,109440.0
2021-07-14 15:00:00,92.49,92.67,92.48,92.51,164481.0,80.7209,80.878,80.7122,80.7384,164481.0
2021-07-14 15:10:00,92.51,92.57,92.44,92.54,147861.0,80.7384,80.7907,80.6773,80.7646,147861.0
2021-07-14 15:20:00,92.54,92.55,92.32,92.34,218726.0,80.7646,80.7733,80.5726,80.59,218726.0
2021-07-14 15:30:00,92.34,92.34,92.05,92.24,226899.0,80.59,80.59,80.3369,80.5027,226899.0
2021-07-14 15:40:00,92.24,92.38,92.15,92.38,331942.0,80.5027,80.6249,80.4242,80.6249,331942.0
2021-07-14 15:50:00,92.38,92.74,92.3,92.47,902416.0,80.6249,80.9391,80.5551,80.7035,902416.0
2021-07-15 09:30:00,91.36,92.4,91.3,92.24,781906.0,79.7347,80.6424,79.6824,80.5027,781906.0
2021-07-15 09:40:00,92.28,92.29,91.73,91.94,572799.0,80.5377,80.5464,80.0576,80.2409,572799.0
2021-07-15 09:50:00,91.94,92.81,91.92,92.49,444546.0,80.2409,81.0002,80.2235,80.7209,444546.0
2021-07-15 10:00:00,92.5,92.92,92.43,92.55,293397.0,80.7297,81.0962,80.6686,80.7733,293397.0
2021-07-15 10:10:00,92.56,93.02,92.51,92.96,220127.0,80.782,81.1835,80.7384,81.1311,220127.0
2021-07-15 10:20:00,92.96,93.42,92.93,93.35,267889.0,81.1311,81.5326,81.1049,81.4715,267889.0
2021-07-15 10:30:00,93.35,93.35,93.08,93.27,221789.0,81.4715,81.4715,81.2359,81.4017,221789.0
2021-07-15 10:40:00,93.26,93.58,93.22,93.57,287258.0,81.3929,81.6722,81.358,81.6635,287258.0
2021-07-15 10:50:00,93.58,93.92,93.45,93.87,211135.0,81.6722,81.969,81.5588,81.9253,211135.0
2021-07-15 11:00:00,93.88,93.88,93.13,93.19,261217.0,81.9341,81.9341,81.2795,81.3319,261217.0
2021-07-15 11:10:00,93.17,93.55,93.13,93.51,178785.0,81.3144,81.646,81.2795,81.6111,178785.0
2021-07-15 11:20:00,93.51,93.59,93.42,93.55,108414.0,81.6111,81.681,81.5326,81.646,108414.0
2021-07-15 11:30:00,93.54,93.78,93.41,93.7,177155.0,81.6373,81.8468,81.5239,81.777,177155.0
2021-07-15 11:40:00,93.69,93.92,93.66,93.92,184466.0,81.7682,81.969,81.7421,81.969,184466.0
2021-07-15 11:50:00,93.91,94.06,93.82,93.82,248005.0,81.9602,82.0912,81.8817,81.8817,248005.0
2021-07-15 12:00:00,93.81,93.82,93.24,93.4,229183.0,81.873,81.8817,81.3755,81.5151,229183.0
2021-07-15 12:10:00,93.38,93.43,93.18,93.25,144044.0,81.4977,81.5413,81.3231,81.3842,144044.0
2021-07-15 12:20:00,93.24,93.28,93.01,93.04,127217.0,81.3755,81.4104,81.1748,81.2009,127217.0
2021-07-15 12:30:00,93.04,93.05,92.75,92.89,148058.0,81.2009,81.2097,80.9478,81.07,148058.0
2021-07-15 12:40:00,92.88,92.99,92.82,92.85,74574.0,81.0613,81.1573,81.0089,81.0351,74574.0
2021-07-15 12:50:00,92.84,92.84,92.58,92.61,97578.0,81.0264,81.0264,80.7995,80.8257,97578.0
2021-07-15 13:00:00,92.59,92.59,92.38,92.56,157359.0,80.8082,80.8082,80.6249,80.782,157359.0
2021-07-15 13:10:00,92.56,92.63,92.36,92.36,150477.0,80.782,80.8431,80.6075,80.6075,150477.0
2021-07-15 13:20:00,92.35,92.5,92.28,92.37,122897.0,80.5987,80.7297,80.5377,80.6162,122897.0
2021-07-15 13:30:00,92.35,92.36,92.13,92.22,160042.0,80.5987,80.6075,80.4067,80.4853,160042.0
2021-07-15 13:40:00,92.2,92.23,92.07,92.11,171359.0,80.4678,80.494,80.3544,80.3893,171359.0
2021-07-15 13:50:00,92.1,92.15,91.92,92.03,214624.0,80.3806,80.4242,80.2235,80.3195,214624.0
2021-07-15 14:00:00,92.02,92.09,91.85,91.94,104646.0,80.3107,80.3718,80.1624,80.2409,104646.0
2021-07-15 14:10:00,91.94,91.99,91.83,91.98,123148.0,80.2409,80.2846,80.1449,80.2758,123148.0
2021-07-15 14:20:00,91.97,92.33,91.81,92.27,226683.0,80.2671,80.5813,80.1275,80.5289,226683.0
2021-07-15 14:30:00,92.25,92.25,92.03,92.11,171745.0,80.5115,80.5115,80.3195,80.3893,171745.0
2021-07-15 14:40:00,92.1,92.19,92.03,92.19,134818.0,80.3806,80.4591,80.3195,80.4591,134818.0
2021-07-15 14:50:00,92.18,92.3,92.03,92.3,136805.0,80.4504,80.5551,80.3195,80.5551,136805.0
2021-07-15 15:00:00,92.29,92.38,92.2,92.31,173275.0,80.5464,80.6249,80.4678,80.5638,173275.0
2021-07-15 15:10:00,92.3,92.36,92.16,92.36,161085.0,80.5551,80.6075,80.4329,80.6075,161085.0
2021-07-15 15:20:00,92.38,92.47,92.33,92.47,126361.0,80.6249,80.7035,80.5813,80.7035,126361.0
2021-07-15 15:30:00,92.47,92.54,92.43,92.5,262257.0,80.7035,80.7646,80.6686,80.7297,262257.0
2021-07-15 15:40:00,92.5,92.66,92.42,92.42,270630.0,80.7297,80.8693,80.6598,80.6598,270630.0
2021-07-15 15:50:00,92.43,92.68,92.43,92.62,671787.0,80.6686,80.8868,80.6686,80.8344,671787.0
2021-07-16 09:30:00,93.15,93.42,92.8,93.13,549614.0,81.2969,81.5326,80.9915,81.2795,549614.0
2021-07-16 09:40:00,93.11,93.26,92.93,93.05,361828.0,81.262,81.3929,81.1049,81.2097,361828.0
2021-07-16 09:50:00,93.07,93.18,92.93,93.11,284304.0,81.2271,81.3231,81.1049,81.262,284304.0
2021-07-16 10:00:00,93.1,93.15,92.8,93.0,404740.0,81.2533,81.2969,80.9915,81.166,404740.0
2021-07-16 10:10:00,93.0,93.03,92.7,93.02,245008.0,81.166,81.1922,80.9042,81.1835,245008.0
2021-07-16 10:20:00,93.03,93.05,92.81,92.89,201893.0,81.1922,81.2097,81.0002,81.07,201893.0
2021-07-16 10:30:00,92.88,93.16,92.82,92.91,137197.0,81.0613,81.3057,81.0089,81.0875,137197.0
2021-07-16 10:40:00,92.88,92.95,92.55,92.57,322739.0,81.0613,81.1224,80.7733,80.7907,322739.0
2021-07-16 10:50:00,92.58,93.03,92.5,93.02,110366.0,80.7995,81.1922,80.7297,81.1835,110366.0
2021-07-16 11:00:00,93.02,93.21,92.99,93.06,145388.0,81.1835,81.3493,81.1573,81.2184,145388.0
2021-07-16 11:10:00,93.04,93.15,92.96,93.06,110315.0,81.2009,81.2969,81.1311,81.2184,110315.0
2021-07-16 11:20:00,93.05,93.09,92.89,92.92,126564.0,81.2097,81.2446,81.07,81.0962,126564.0
2021-07-16 11:30:00,92.92,93.13,92.87,93.12,107721.0,81.0962,81.2795,81.0526,81.2708,107721.0
2021-07-16 11:40:00,93.12,93.2,92.9,92.9,95685.0,81.2708,81.3406,81.0788,81.0788,95685.0
2021-07-16 11:50:00,92.9,93.02,92.86,92.98,157988.0,81.0788,81.1835,81.0438,81.1486,157988.0
2021-07-16 12:00:00,92.97,92.98,92.89,92.98,141476.0,81.1399,81.1486,81.07,81.1486,141476.0
2021-07-16 12:10:00,92.98,93.05,92.83,92.83,109728.0,81.1486,81.2097,81.0177,81.0177,109728.0
2021-07-16 12:20:00,92.83,92.9,92.7,92.74,115446.0,81.0177,81.0788,80.9042,80.9391,115446.0
2021-07-16 12:30:00,92.74,92.82,92.67,92.71,104519.0,80.9391,81.0089,80.878,80.9129,104519.0
2021-07-16 12:40:00,92.71,92.74,92.59,92.68,116181.0,80.9129,80.9391,80.8082,80.8868,116181.0
2021-07-16 12:50:00,92.68,92.8,92.65,92.77,125887.0,80.8868,80.9915,80.8606,80.9653,125887.0
2021-07-16 13:00:00,92.77,92.8,92.66,92.7,75763.0,80.9653,80.9915,80.8693,80.9042,75763.0
2021-07-16 13:10:00,92.7,92.7,92.5,92.56,133242.0,80.9042,80.9042,80.7297,80.782,133242.0
2021-07-16 13:20:00,92.55,92.62,92.43,92.43,143262.0,80.7733,80.8344,80.6686,80.6686,143262.0
2021-07-16 13:30:00,92.4,92.52,92.35,92.5,183848.0,80.6424,80.7471,80.5987,80.7297,183848.0
2021-07-16 13:40:00,92.5,92.55,92.38,92.46,197397.0,80.7297,80.7733,80.6249,80.6947,197397.0
2021-07-16 13:50:00,92.47,92.49,92.3,92.34,124549.0,80.7035,80.7209,80.5551,80.59,124549.0
2021-07-16 14:00:00,92.34,92.35,92.07,92.14,211165.0,80.59,80.5987,80.3544,80.4155,211165.0
2021-07-16 14:10:00,92.14,92.32,92.11,92.18,127344.0,80.4155,80.5726,80.3893,80.4504,127344.0
2021-07-16 14:20:00,92.18,92.19,92.02,92.02,113016.0,80.4504,80.4591,80.3107,80.3107,113016.0
2021-07-16 14:30:00,92.02,92.07,91.79,91.82,182601.0,80.3107,80.3544,80.11,80.1362,182601.0
2021-07-16 14:40:00,91.83,91.85,91.48,91.6,305362.0,80.1449,80.1624,79.8394,79.9442,305362.0
2021-07-16 14:50:00,91.6,91.74,91.56,91.62,173161.0,79.9442,80.0664,79.9093,79.9616,173161.0
2021-07-16 15:00:00,91.62,91.62,91.3,91.41,207338.0,79.9616,79.9616,79.6824,79.7784,207338.0
2021-07-16 15:10:00,91.41,91.55,91.29,91.55,191165.0,79.7784,79.9005,79.6736,79.9005,191165.0
2021-07-16 15:20:00,91.55,91.55,91.4,91.45,343035.0,79.9005,79.9005,79.7696,79.8133,343035.0
2021-07-16 15:30:00,91.45,91.51,91.17,91.18,298753.0,79.8133,79.8656,79.5689,79.5776,298753.0
2021-07-16 15:40:00,91.18,91.48,91.15,91.16,464196.0,79.5776,79.8394,79.5514,79.5602,464196.0
2021-07-16 15:50:00,91.16,91.31,91.1,91.25,788901.0,79.5602,79.6911,79.5078,79.6387,788901.0
2021-07-19 09:30:00,89.51,89.69,88.55,88.8,697683.0,78.1201,78.2772,77.2823,77.5005,697683.0
2021-07-19 09:40:00,88.79,88.79,88.03,88.03,739428.0,77.4917,77.4917,76.8285,76.8285,739428.0
2021-07-19 09:50:00,88.04,88.11,87.58,87.98,536479.0,76.8372,76.8983,76.4357,76.7848,536479.0
2021-07-19 10:00:00,87.97,88.46,87.95,88.31,358385.0,76.7761,77.2037,76.7586,77.0728,358385.0
2021-07-19 10:10:00,88.3,88.43,87.84,87.99,225055.0,77.0641,77.1776,76.6626,76.7935,225055.0
2021-07-19 10:20:00,87.98,88.46,87.87,88.42,184819.0,76.7848,77.2037,76.6888,77.1688,184819.0
2021-07-19 10:30:00,88.41,88.64,88.29,88.57,215056.0,77.1601,77.3608,77.0554,77.2997,215056.0
2021-07-19 10:40:00,88.57,88.92,88.43,88.62,196363.0,77.2997,77.6052,77.1776,77.3434,196363.0
2021-07-19 10:50:00,88.6,88.62,87.9,88.01,183326.0,77.3259,77.3434,76.715,76.811,183326.0
2021-07-19 11:00:00,88.0,88.18,87.81,88.05,218683.0,76.8023,76.9594,76.6364,76.8459,218683.0
2021-07-19 11:10:00,88.05,88.27,88.02,88.23,125992.0,76.8459,77.0379,76.8197,77.003,125992.0
2021-07-19 11:20:00,88.24,88.27,87.92,88.05,106917.0,77.0117,77.0379,76.7324,76.8459,106917.0
2021-07-19 11:30:00,88.04,88.47,87.99,88.47,135399.0,76.8372,77.2125,76.7935,77.2125,135399.0
2021-07-19 11:40:00,88.49,88.59,88.31,88.42,153335.0,77.2299,77.3172,77.0728,77.1688,153335.0
2021-07-19 11:50:00,88.43,88.59,88.3,88.5,130576.0,77.1776,77.3172,77.0641,77.2386,130576.0
2021-07-19 12:00:00,88.5,88.52,88.23,88.39,122833.0,77.2386,77.2561,77.003,77.1426,122833.0
2021-07-19 12:10:00,88.39,88.57,88.31,88.39,203856.0,77.1426,77.2997,77.0728,77.1426,203856.0
2021-07-19 12:20:00,88.38,88.47,88.2,88.25,134333.0,77.1339,77.2125,76.9768,77.0205,134333.0
2021-07-19 12:30:00,88.24,88.38,88.18,88.25,116342.0,77.0117,77.1339,76.9594,77.0205,116342.0
2021-07-19 12:40:00,88.26,88.29,88.07,88.12,97302.0,77.0292,77.0554,76.8634,76.907,97302.0
2021-07-19 12:50:00,88.12,88.48,88.06,88.44,140932.0,76.907,77.2212,76.8546,77.1863,140932.0
2021-07-19 13:00:00,88.44,88.83,88.43,88.78,257458.0,77.1863,77.5267,77.1776,77.483,257458.0
2021-07-19 13:10:00,88.77,88.83,88.57,88.61,166305.0,77.4743,77.5267,77.2997,77.3346,166305.0
2021-07-19 13:20:00,88.61,88.68,88.45,88.59,117667.0,77.3346,77.3957,77.195,77.3172,117667.0
2021-07-19 13:30:00,88.57,88.79,88.45,88.7,278029.0,77.2997,77.4917,77.195,77.4132,278029.0
2021-07-19 13:40:00,88.71,88.73,88.42,88.47,214032.0,77.4219,77.4394,77.1688,77.2125,214032.0
2021-07-19 13:50:00,88.47,88.57,88.37,88.45,129782.0,77.2125,77.2997,77.1252,77.195,129782.0
2021-07-19 14:00:00,88.47,88.82,88.44,88.56,122404.0,77.2125,77.5179,77.1863,77.291,122404.0
2021-07-19 14:10:00,88.56,88.86,88.55,88.81,96015.0,77.291,77.5528,77.2823,77.5092,96015.0
2021-07-19 14:20:00,88.81,89.1,88.77,89.04,241521.0,77.5092,77.7623,77.4743,77.7099,241521.0
2021-07-19 14:30:00,89.03,89.15,88.89,89.0,393178.0,77.7012,77.8059,77.579,77.675,393178.0
2021-07-19 14:40:00,89.0,89.15,88.97,89.12,217192.0,77.675,77.8059,77.6488,77.7798,217192.0
2021-07-19 14:50:00,89.13,89.24,88.99,89.11,215138.0,77.7885,77.8845,77.6663,77.771,215138.0
2021-07-19 15:00:00,89.11,89.23,89.0,89.2,177698.0,77.771,77.8758,77.675,77.8496,177698.0
2021-07-19 15:10:00,89.2,89.34,88.99,89.02,201608.0,77.8496,77.9718,77.6663,77.6925,201608.0
2021-07-19 15:20:00,89.03,89.09,88.91,88.91,226138.0,77.7012,77.7536,77.5965,77.5965,226138.0
2021-07-19 15:30:00,88.91,89.05,88.88,88.99,276299.0,77.5965,77.7187,77.5703,77.6663,276299.0
2021-07-19 15:40:00,88.98,89.12,88.86,89.11,329967.0,77.6576,77.7798,77.5528,77.771,329967.0
2021-07-19 15:50:00,89.11,89.38,88.97,89.37,659946.0,77.771,78.0067,77.6488,77.9979,659946.0
2021-07-20 09:30:00,89.14,90.48,89.0,90.07,502762.0,77.7972,78.9667,77.675,78.6089,502762.0
2021-07-20 09:40:00,90.06,91.03,89.83,90.99,337549.0,78.6001,79.4467,78.3994,79.4118,337549.0
2021-07-20 09:50:00,91.01,91.69,90.85,91.68,298787.0,79.4293,80.0227,79.2896,80.014,298787.0
2021-07-20 10:00:00,91.66,92.18,91.56,92.04,354144.0,79.9965,80.4504,79.9093,80.3282,354144.0
2021-07-20 10:10:00,92.03,92.51,91.89,92.5,364903.0,80.3195,80.7384,80.1973,80.7297,364903.0
2021-07-20 10:20:00,92.47,92.94,92.38,92.92,347157.0,80.7035,81.1137,80.6249,81.0962,347157.0
2021-07-20 10:30:00,92.92,92.93,92.48,92.86,295270.0,81.0962,81.1049,80.7122,81.0438,295270.0
2021-07-20 10:40:00,92.9,92.93,92.59,92.93,248795.0,81.0788,81.1049,80.8082,81.1049,248795.0
2021-07-20 10:50:00,92.94,93.06,92.8,93.06,153385.0,81.1137,81.2184,80.9915,81.2184,153385.0
2021-07-20 11:00:00,93.06,93.39,92.99,93.08,323079.0,81.2184,81.5064,81.1573,81.2359,323079.0
2021-07-20 11:10:00,93.08,93.2,92.92,93.01,195714.0,81.2359,81.3406,81.0962,81.1748,195714.0
2021-07-20 11:20:00,93.01,93.19,93.01,93.1,157550.0,81.1748,81.3319,81.1748,81.2533,157550.0
2021-07-20 11:30:00,93.1,93.28,93.0,93.17,143502.0,81.2533,81.4104,81.166,81.3144,143502.0
2021-07-20 11:40:00,93.18,93.39,93.15,93.37,128306.0,81.3231,81.5064,81.2969,81.489,128306.0
2021-07-20 11:50:00,93.38,93.48,93.38,93.48,123521.0,81.4977,81.585,81.4977,81.585,123521.0
2021-07-20 12:00:00,93.5,93.56,93.17,93.3,173670.0,81.6024,81.6548,81.3144,81.4279,173670.0
2021-07-20 12:10:00,93.29,93.47,93.22,93.43,108384.0,81.4191,81.5762,81.358,81.5413,108384.0
2021-07-20 12:20:00,93.43,93.57,93.41,93.54,124164.0,81.5413,81.6635,81.5239,81.6373,124164.0
2021-07-20 12:30:00,93.53,93.6,93.39,93.48,98027.0,81.6286,81.6897,81.5064,81.585,98027.0
2021-07-20 12:40:00,93.48,93.58,93.42,93.57,104942.0,81.585,81.6722,81.5326,81.6635,104942.0
2021-07-20 12:50:00,93.58,93.59,93.46,93.5,92197.0,81.6722,81.681,81.5675,81.6024,92197.0
2021-07-20 13:00:00,93.5,93.51,93.26,93.33,151511.0,81.6024,81.6111,81.3929,81.454,151511.0
2021-07-20 13:10:00,93.33,93.45,93.27,93.42,112347.0,81.454,81.5588,81.4017,81.5326,112347.0
2021-07-20 13:20:00,93.42,93.44,93.16,93.2,107968.0,81.5326,81.55,81.3057,81.3406,107968.0
2021-07-20 13:30:00,93.21,93.25,93.07,93.09,204016.0,81.3493,81.3842,81.2271,81.2446,204016.0
2021-07-20 13:40:00,93.09,93.17,92.98,93.08,175071.0,81.2446,81.3144,81.1486,81.2359,175071.0
2021-07-20 13:50:00,93.07,93.12,92.93,93.05,163944.0,81.2271,81.2708,81.1049,81.2097,163944.0
2021-07-20 14:00:00,93.06,93.21,93.01,93.01,159197.0,81.2184,81.3493,81.1748,81.1748,159197.0
2021-07-20 14:10:00,93.01,93.07,92.91,92.96,96963.0,81.1748,81.2271,81.0875,81.1311,96963.0
2021-07-20 14:20:00,92.97,93.01,92.77,92.79,115124.0,81.1399,81.1748,80.9653,80.9828,115124.0
2021-07-20 14:30:00,92.8,92.85,92.67,92.67,119246.0,80.9915,81.0351,80.878,80.878,119246.0
2021-07-20 14:40:00,92.68,92.89,92.68,92.72,127682.0,80.8868,81.07,80.8868,80.9217,127682.0
2021-07-20 14:50:00,92.7,92.87,92.7,92.74,158204.0,80.9042,81.0526,80.9042,80.9391,158204.0
2021-07-20 15:00:00,92.74,92.77,92.63,92.72,92110.0,80.9391,80.9653,80.8431,80.9217,92110.0
2021-07-20 15:10:00,92.74,92.89,92.71,92.84,125725.0,80.9391,81.07,80.9129,81.0264,125725.0
2021-07-20 15:20:00,92.84,92.99,92.74,92.76,156069.0,81.0264,81.1573,80.9391,80.9566,156069.0
2021-07-20 15:30:00,92.75,92.81,92.56,92.65,179343.0,80.9478,81.0002,80.782,80.8606,179343.0
2021-07-20 15:40:00,92.64,92.74,92.54,92.71,274068.0,80.8518,80.9391,80.7646,80.9129,274068.0
2021-07-20 15:50:00,92.7,92.74,92.28,92.32,844886.0,80.9042,80.9391,80.5377,80.5726,844886.0
2021-07-21 09:30:00,93.24,93.78,93.18,93.5,371660.0,81.3755,81.8468,81.3231,81.6024,371660.0
2021-07-21 09:40:00,93.48,94.01,93.43,93.98,274252.0,81.585,82.0475,81.5413,82.0213,274252.0
2021-07-21 09:50:00,93.98,94.35,93.96,94.14,305757.0,82.0213,82.3442,82.0039,82.161,305757.0
2021-07-21 10:00:00,94.13,94.35,93.87,94.02,231952.0,82.1522,82.3442,81.9253,82.0562,231952.0
2021-07-21 10:10:00,94.06,94.08,93.64,93.68,191164.0,82.0912,82.1086,81.7246,81.7595,191164.0
2021-07-21 10:20:00,93.68,94.0,93.6,93.63,155660.0,81.7595,82.0388,81.6897,81.7159,155660.0
2021-07-21 10:30:00,93.62,93.74,93.35,93.7,111459.0,81.7071,81.8119,81.4715,81.777,111459.0
2021-07-21 10:40:00,93.71,93.87,93.61,93.66,94675.0,81.7857,81.9253,81.6984,81.7421,94675.0
2021-07-21 10:50:00,93.68,93.83,93.47,93.49,137624.0,81.7595,81.8904,81.5762,81.5937,137624.0
2021-07-21 11:00:00,93.51,93.87,93.49,93.66,111539.0,81.6111,81.9253,81.5937,81.7421,111539.0
2021-07-21 11:10:00,93.65,93.91,93.61,93.9,160461.0,81.7333,81.9602,81.6984,81.9515,160461.0
2021-07-21 11:20:00,93.9,93.91,93.7,93.7,68304.0,81.9515,81.9602,81.777,81.777,68304.0
2021-07-21 11:30:00,93.7,94.08,93.62,94.0,74935.0,81.777,82.1086,81.7071,82.0388,74935.0
2021-07-21 11:40:00,93.98,94.23,93.96,94.21,72301.0,82.0213,82.2395,82.0039,82.2221,72301.0
2021-07-21 11:50:00,94.21,94.39,94.15,94.18,102286.0,82.2221,82.3792,82.1697,82.1959,102286.0
2021-07-21 12:00:00,94.2,94.6,94.18,94.57,317106.0,82.2133,82.5624,82.1959,82.5363,317106.0
2021-07-21 12:10:00,94.57,94.93,94.52,94.93,199460.0,82.5363,82.8504,82.4926,82.8504,199460.0
2021-07-21 12:20:00,94.93,95.04,94.73,94.76,227830.0,82.8504,82.9464,82.6759,82.7021,227830.0
2021-07-21 12:30:00,94.76,95.05,94.72,95.02,248651.0,82.7021,82.9552,82.6672,82.929,248651.0
2021-07-21 12:40:00,95.03,95.25,94.98,95.25,265957.0,82.9377,83.1297,82.8941,83.1297,265957.0
2021-07-21 12:50:00,95.25,95.51,95.2,95.4,295761.0,83.1297,83.3566,83.0861,83.2606,295761.0
2021-07-21 13:00:00,95.4,95.73,95.37,95.71,337511.0,83.2606,83.5486,83.2345,83.5312,337511.0
2021-07-21 13:10:00,95.72,95.84,95.58,95.77,387090.0,83.5399,83.6447,83.4177,83.5836,387090.0
2021-07-21 13:20:00,95.77,95.94,95.7,95.92,339651.0,83.5836,83.7319,83.5225,83.7145,339651.0
2021-07-21 13:30:00,95.93,95.98,95.75,95.96,403316.0,83.7232,83.7668,83.5661,83.7494,403316.0
2021-07-21 13:40:00,95.96,95.98,95.77,95.92,608885.0,83.7494,83.7668,83.5836,83.7145,608885.0
2021-07-21 13:50:00,95.92,96.05,95.88,95.97,305399.0,83.7145,83.8279,83.6796,83.7581,305399.0
2021-07-21 14:00:00,95.98,96.0,95.78,95.84,147627.0,83.7668,83.7843,83.5923,83.6447,147627.0
2021-07-21 14:10:00,95.84,95.99,95.67,95.73,279222.0,83.6447,83.7756,83.4963,83.5486,279222.0
2021-07-21 14:20:00,95.72,95.79,95.64,95.69,251545.0,83.5399,83.601,83.4701,83.5137,251545.0
2021-07-21 14:30:00,95.68,95.75,95.63,95.75,156211.0,83.505,83.5661,83.4614,83.5661,156211.0
2021-07-21 14:40:00,95.74,95.77,95.59,95.66,210830.0,83.5574,83.5836,83.4265,83.4876,210830.0
2021-07-21 14:50:00,95.66,95.69,95.58,95.65,154588.0,83.4876,83.5137,83.4177,83.4788,154588.0
2021-07-21 15:00:00,95.65,95.78,95.58,95.76,201746.0,83.4788,83.5923,83.4177,83.5748,201746.0
2021-07-21 15:10:00,95.75,95.8,95.63,95.75,221936.0,83.5661,83.6097,83.4614,83.5661,221936.0
2021-07-21 15:20:00,95.75,95.83,95.74,95.81,250703.0,83.5661,83.6359,83.5574,83.6185,250703.0
2021-07-21 15:30:00,95.81,95.82,95.67,95.75,369209.0,83.6185,83.6272,83.4963,83.5661,369209.0
2021-07-21 15:40:00,95.76,95.94,95.73,95.77,592422.0,83.5748,83.7319,83.5486,83.5836,592422.0
2021-07-21 15:50:00,95.75,95.92,95.57,95.68,1325474.0,83.5661,83.7145,83.409,83.505,1325474.0
2021-07-22 09:30:00,95.42,95.7,94.84,95.29,465432.0,83.2781,83.5225,82.7719,83.1646,465432.0
2021-07-22 09:40:00,95.36,96.23,95.36,95.73,423486.0,83.2257,83.985,83.2257,83.5486,423486.0
2021-07-22 09:50:00,95.73,95.81,95.11,95.44,228492.0,83.5486,83.6185,83.0075,83.2956,228492.0
2021-07-22 10:00:00,95.44,95.71,95.3,95.71,165421.0,83.2956,83.5312,83.1734,83.5312,165421.0
2021-07-22 10:10:00,95.7,95.98,95.68,95.82,123650.0,83.5225,83.7668,83.505,83.6272,123650.0
2021-07-22 10:20:00,95.82,95.83,95.41,95.55,213604.0,83.6272,83.6359,83.2694,83.3916,213604.0
2021-07-22 10:30:00,95.54,95.66,95.44,95.58,192644.0,83.3828,83.4876,83.2956,83.4177,192644.0
2021-07-22 10:40:00,95.59,95.89,95.57,95.72,154775.0,83.4265,83.6883,83.409,83.5399,154775.0
2021-07-22 10:50:00,95.72,95.73,95.2,95.26,128251.0,83.5399,83.5486,83.0861,83.1385,128251.0
2021-07-22 11:00:00,95.25,95.35,95.07,95.29,129379.0,83.1297,83.217,82.9726,83.1646,129379.0
2021-07-22 11:10:00,95.29,95.38,95.1,95.38,118174.0,83.1646,83.2432,82.9988,83.2432,118174.0
2021-07-22 11:20:00,95.38,95.39,95.02,95.12,86354.0,83.2432,83.2519,82.929,83.0163,86354.0
2021-07-22 11:30:00,95.13,95.2,94.99,95.1,144391.0,83.025,83.0861,82.9028,82.9988,144391.0
2021-07-22 11:40:00,95.11,95.16,94.99,95.08,99387.0,83.0075,83.0512,82.9028,82.9814,99387.0
2021-07-22 11:50:00,95.08,95.23,95.04,95.18,84948.0,82.9814,83.1123,82.9464,83.0686,84948.0
2021-07-22 12:00:00,95.19,95.2,95.0,95.0,63623.0,83.0774,83.0861,82.9115,82.9115,63623.0
2021-07-22 12:10:00,95.0,95.05,94.92,95.04,109251.0,82.9115,82.9552,82.8417,82.9464,109251.0
2021-07-22 12:20:00,95.04,95.31,95.03,95.31,116784.0,82.9464,83.1821,82.9377,83.1821,116784.0
2021-07-22 12:30:00,95.32,95.42,95.27,95.42,89515.0,83.1908,83.2781,83.1472,83.2781,89515.0
2021-07-22 12:40:00,95.44,95.47,95.38,95.38,77661.0,83.2956,83.3217,83.2432,83.2432,77661.0
2021-07-22 12:50:00,95.36,95.5,95.35,95.5,73989.0,83.2257,83.3479,83.217,83.3479,73989.0
2021-07-22 13:00:00,95.51,95.54,95.46,95.5,167249.0,83.3566,83.3828,83.313,83.3479,167249.0
2021-07-22 13:10:00,95.51,95.7,95.5,95.59,64121.0,83.3566,83.5225,83.3479,83.4265,64121.0
2021-07-22 13:20:00,95.58,95.65,95.53,95.59,74249.0,83.4177,83.4788,83.3741,83.4265,74249.0
2021-07-22 13:30:00,95.59,95.61,95.5,95.61,72131.0,83.4265,83.4439,83.3479,83.4439,72131.0
2021-07-22 13:40:00,95.61,95.71,95.6,95.7,86189.0,83.4439,83.5312,83.4352,83.5225,86189.0
2021-07-22 13:50:00,95.69,95.73,95.63,95.67,71306.0,83.5137,83.5486,83.4614,83.4963,71306.0
2021-07-22 14:00:00,95.67,95.84,95.64,95.81,118335.0,83.4963,83.6447,83.4701,83.6185,118335.0
2021-07-22 14:10:00,95.81,96.12,95.79,95.81,645070.0,83.6185,83.889,83.601,83.6185,645070.0
2021-07-22 14:20:00,95.81,95.82,95.73,95.77,75652.0,83.6185,83.6272,83.5486,83.5836,75652.0
2021-07-22 14:30:00,95.76,95.78,95.71,95.75,150904.0,83.5748,83.5923,83.5312,83.5661,150904.0
2021-07-22 14:40:00,95.74,95.74,95.61,95.66,88816.0,83.5574,83.5574,83.4439,83.4876,88816.0
2021-07-22 14:50:00,95.65,95.66,95.57,95.63,86856.0,83.4788,83.4876,83.409,83.4614,86856.0
2021-07-22 15:00:00,95.62,95.66,95.59,95.64,78751.0,83.4526,83.4876,83.4265,83.4701,78751.0
2021-07-22 15:10:00,95.64,95.87,95.59,95.84,128148.0,83.4701,83.6708,83.4265,83.6447,128148.0
2021-07-22 15:20:00,95.84,96.09,95.83,95.93,451087.0,83.6447,83.8628,83.6359,83.7232,451087.0
2021-07-22 15:30:00,95.93,95.94,95.76,95.76,219185.0,83.7232,83.7319,83.5748,83.5748,219185.0
2021-07-22 15:40:00,95.77,95.87,95.68,95.81,123028.0,83.5836,83.6708,83.505,83.6185,123028.0
2021-07-22 15:50:00,95.82,95.85,95.52,95.59,490904.0,83.6272,83.6534,83.3654,83.4265,490904.0
2021-07-23 09:30:00,96.28,97.17,95.89,96.83,675495.0,84.0287,84.8054,83.6883,84.5087,675495.0
2021-07-23 09:40:00,96.82,96.96,96.2,96.2,412093.0,84.5,84.6221,83.9588,83.9588,412093.0
2021-07-23 09:50:00,96.19,96.4,95.41,95.43,444652.0,83.9501,84.1334,83.2694,83.2868,444652.0
2021-07-23 10:00:00,95.42,95.44,94.88,94.94,468827.0,83.2781,83.2956,82.8068,82.8592,468827.0
2021-07-23 10:10:00,94.96,95.16,94.57,94.58,454172.0,82.8766,83.0512,82.5363,82.545,454172.0
2021-07-23 10:20:00,94.58,94.94,94.51,94.69,581131.0,82.545,82.8592,82.4839,82.641,581131.0
2021-07-23 10:30:00,94.69,95.1,94.43,94.97,358224.0,82.641,82.9988,82.4141,82.8854,358224.0
2021-07-23 10:40:00,94.97,95.45,94.97,95.43,490433.0,82.8854,83.3043,82.8854,83.2868,490433.0
2021-07-23 10:50:00,95.44,95.44,95.14,95.36,375385.0,83.2956,83.2956,83.0337,83.2257,375385.0
2021-07-23 11:00:00,95.36,95.46,95.06,95.12,243260.0,83.2257,83.313,82.9639,83.0163,243260.0
2021-07-23 11:10:00,95.1,95.11,94.72,94.75,185415.0,82.9988,83.0075,82.6672,82.6934,185415.0
2021-07-23 11:20:00,94.75,94.86,94.71,94.78,180076.0,82.6934,82.7894,82.6584,82.7195,180076.0
2021-07-23 11:30:00,94.77,94.89,94.68,94.83,223705.0,82.7108,82.8155,82.6323,82.7632,223705.0
2021-07-23 11:40:00,94.84,94.88,94.62,94.73,111708.0,82.7719,82.8068,82.5799,82.6759,111708.0
2021-07-23 11:50:00,94.73,94.77,94.5,94.55,369865.0,82.6759,82.7108,82.4752,82.5188,369865.0
2021-07-23 12:00:00,94.55,94.89,94.54,94.85,384321.0,82.5188,82.8155,82.5101,82.7806,384321.0
2021-07-23 12:10:00,94.85,94.97,94.75,94.82,248903.0,82.7806,82.8854,82.6934,82.7544,248903.0
2021-07-23 12:20:00,94.82,94.89,94.65,94.76,76543.0,82.7544,82.8155,82.6061,82.7021,76543.0
2021-07-23 12:30:00,94.77,94.84,94.68,94.73,75999.0,82.7108,82.7719,82.6323,82.6759,75999.0
2021-07-23 12:40:00,94.73,94.75,94.65,94.71,97165.0,82.6759,82.6934,82.6061,82.6584,97165.0
2021-07-23 12:50:00,94.7,94.73,94.57,94.61,145101.0,82.6497,82.6759,82.5363,82.5712,145101.0
2021-07-23 13:00:00,94.61,94.72,94.53,94.71,122925.0,82.5712,82.6672,82.5013,82.6584,122925.0
2021-07-23 13:10:00,94.71,94.8,94.68,94.7,118257.0,82.6584,82.737,82.6323,82.6497,118257.0
2021-07-23 13:20:00,94.7,94.7,94.53,94.65,119415.0,82.6497,82.6497,82.5013,82.6061,119415.0
2021-07-23 13:30:00,94.65,94.66,94.5,94.52,100600.0,82.6061,82.6148,82.4752,82.4926,100600.0
2021-07-23 13:40:00,94.52,94.62,94.42,94.62,187317.0,82.4926,82.5799,82.4053,82.5799,187317.0
2021-07-23 13:50:00,94.63,94.68,94.6,94.62,90358.0,82.5886,82.6323,82.5624,82.5799,90358.0
2021-07-23 14:00:00,94.61,94.62,94.37,94.43,149464.0,82.5712,82.5799,82.3617,82.4141,149464.0
2021-07-23 14:10:00,94.43,94.51,94.38,94.39,139007.0,82.4141,82.4839,82.3704,82.3792,139007.0
2021-07-23 14:20:00,94.39,94.54,94.34,94.38,321866.0,82.3792,82.5101,82.3355,82.3704,321866.0
2021-07-23 14:30:00,94.37,94.42,94.24,94.39,207433.0,82.3617,82.4053,82.2482,82.3792,207433.0
2021-07-23 14:40:00,94.38,94.42,94.3,94.31,152944.0,82.3704,82.4053,82.3006,82.3093,152944.0
2021-07-23 14:50:00,94.32,94.38,94.22,94.32,130073.0,82.3181,82.3704,82.2308,82.3181,130073.0
2021-07-23 15:00:00,94.33,94.4,94.28,94.31,140562.0,82.3268,82.3879,82.2832,82.3093,140562.0
2021-07-23 15:10:00,94.31,94.34,94.19,94.28,125389.0,82.3093,82.3355,82.2046,82.2832,125389.0
2021-07-23 15:20:00,94.28,94.47,94.28,94.45,234068.0,82.2832,82.449,82.2832,82.4315,234068.0
2021-07-23 15:30:00,94.45,94.81,94.45,94.77,256914.0,82.4315,82.7457,82.4315,82.7108,256914.0
2021-07-23 15:40:00,94.77,94.78,94.65,94.7,331516.0,82.7108,82.7195,82.6061,82.6497,331516.0
2021-07-23 15:50:00,94.71,94.77,94.33,94.55,849606.0,82.6584,82.7108,82.3268,82.5188,849606.0
2021-07-26 09:30:00,94.37,95.34,94.35,95.3,481628.0,82.3617,83.2083,82.3442,83.1734,481628.0
2021-07-26 09:40:00,95.29,95.46,94.94,95.2,330322.0,83.1646,83.313,82.8592,83.0861,330322.0
2021-07-26 09:50:00,95.19,95.77,95.13,95.7,171257.0,83.0774,83.5836,83.025,83.5225,171257.0
2021-07-26 10:00:00,95.71,96.03,95.57,95.92,199205.0,83.5312,83.8105,83.409,83.7145,199205.0
2021-07-26 10:10:00,95.92,96.14,95.83,96.1,225015.0,83.7145,83.9065,83.6359,83.8716,225015.0
2021-07-26 10:20:00,96.11,96.24,95.85,95.87,158151.0,83.8803,83.9938,83.6534,83.6708,158151.0
2021-07-26 10:30:00,95.89,95.89,95.55,95.68,129563.0,83.6883,83.6883,83.3916,83.505,129563.0
2021-07-26 10:40:00,95.67,96.01,95.67,95.94,115644.0,83.4963,83.793,83.4963,83.7319,115644.0
2021-07-26 10:50:00,95.92,95.94,95.63,95.68,186554.0,83.7145,83.7319,83.4614,83.505,186554.0
2021-07-26 11:00:00,95.66,95.92,95.44,95.81,237883.0,83.4876,83.7145,83.2956,83.6185,237883.0
2021-07-26 11:10:00,95.83,95.93,95.61,95.73,274759.0,83.6359,83.7232,83.4439,83.5486,274759.0
2021-07-26 11:20:00,95.73,96.06,95.66,95.99,234480.0,83.5486,83.8367,83.4876,83.7756,234480.0
2021-07-26 11:30:00,95.99,96.12,95.87,96.07,138335.0,83.7756,83.889,83.6708,83.8454,138335.0
2021-07-26 11:40:00,96.08,96.15,95.98,96.02,78787.0,83.8541,83.9152,83.7668,83.8017,78787.0
2021-07-26 11:50:00,96.03,96.04,95.91,95.98,80736.0,83.8105,83.8192,83.7057,83.7668,80736.0
2021-07-26 12:00:00,95.97,96.04,95.87,95.99,161411.0,83.7581,83.8192,83.6708,83.7756,161411.0
2021-07-26 12:10:00,96.0,96.04,95.8,95.87,99959.0,83.7843,83.8192,83.6097,83.6708,99959.0
2021-07-26 12:20:00,95.87,96.32,95.86,96.23,316469.0,83.6708,84.0636,83.6621,83.985,316469.0
2021-07-26 12:30:00,96.23,96.29,96.06,96.17,173999.0,83.985,84.0374,83.8367,83.9327,173999.0
2021-07-26 12:40:00,96.14,96.19,96.07,96.09,96868.0,83.9065,83.9501,83.8454,83.8628,96868.0
2021-07-26 12:50:00,96.09,96.19,95.98,96.03,121716.0,83.8628,83.9501,83.7668,83.8105,121716.0
2021-07-26 13:00:00,96.03,96.18,96.02,96.15,135973.0,83.8105,83.9414,83.8017,83.9152,135973.0
2021-07-26 13:10:00,96.12,96.22,96.03,96.16,342888.0,83.889,83.9763,83.8105,83.9239,342888.0
2021-07-26 13:20:00,96.16,96.25,96.09,96.11,69479.0,83.9239,84.0025,83.8628,83.8803,69479.0
2021-07-26 13:30:00,96.12,96.19,96.08,96.11,136398.0,83.889,83.9501,83.8541,83.8803,136398.0
2021-07-26 13:40:00,96.11,96.21,96.09,96.15,214386.0,83.8803,83.9676,83.8628,83.9152,214386.0
2021-07-26 13:50:00,96.14,96.4,96.08,96.4,523899.0,83.9065,84.1334,83.8541,84.1334,523899.0
2021-07-26 14:00:00,96.41,96.47,96.14,96.15,189079.0,84.1421,84.1945,83.9065,83.9152,189079.0
2021-07-26 14:10:00,96.15,96.29,96.08,96.28,94449.0,83.9152,84.0374,83.8541,84.0287,94449.0
2021-07-26 14:20:00,96.29,96.44,96.24,96.44,217536.0,84.0374,84.1683,83.9938,84.1683,217536.0
2021-07-26 14:30:00,96.44,96.56,96.43,96.49,229034.0,84.1683,84.273,84.1596,84.2119,229034.0
2021-07-26 14:40:00,96.48,96.49,96.37,96.4,171600.0,84.2032,84.2119,84.1072,84.1334,171600.0
2021-07-26 14:50:00,96.4,96.45,96.32,96.36,166840.0,84.1334,84.177,84.0636,84.0985,166840.0
2021-07-26 15:00:00,96.36,96.46,96.34,96.4,146453.0,84.0985,84.1858,84.081,84.1334,146453.0
2021-07-26 15:10:00,96.41,96.54,96.38,96.52,124878.0,84.1421,84.2556,84.1159,84.2381,124878.0
2021-07-26 15:20:00,96.51,96.55,96.47,96.55,146201.0,84.2294,84.2643,84.1945,84.2643,146201.0
2021-07-26 15:30:00,96.54,96.62,96.45,96.51,182983.0,84.2556,84.3254,84.177,84.2294,182983.0
2021-07-26 15:40:00,96.51,96.66,96.5,96.58,342658.0,84.2294,84.3603,84.2207,84.2905,342658.0
2021-07-26 15:50:00,96.56,96.66,96.5,96.56,749708.0,84.273,84.3603,84.2207,84.273,749708.0
2021-07-27 09:30:00,95.88,96.42,95.52,95.86,622815.0,83.6796,84.1508,83.3654,83.6621,622815.0
2021-07-27 09:40:00,95.86,96.13,95.56,96.11,213933.0,83.6621,83.8978,83.4003,83.8803,213933.0
2021-07-27 09:50:00,96.11,96.38,95.83,95.94,260016.0,83.8803,84.1159,83.6359,83.7319,260016.0
2021-07-27 10:00:00,95.94,96.49,95.88,96.45,167937.0,83.7319,84.2119,83.6796,84.177,167937.0
2021-07-27 10:10:00,96.43,96.43,96.05,96.24,147326.0,84.1596,84.1596,83.8279,83.9938,147326.0
2021-07-27 10:20:00,96.29,96.85,96.24,96.8,252384.0,84.0374,84.5261,83.9938,84.4825,252384.0
2021-07-27 10:30:00,96.8,96.86,96.46,96.63,226192.0,84.4825,84.5349,84.1858,84.3341,226192.0
2021-07-27 10:40:00,96.61,96.77,96.17,96.37,246420.0,84.3167,84.4563,83.9327,84.1072,246420.0
2021-07-27 10:50:00,96.35,96.8,96.29,96.7,119232.0,84.0898,84.4825,84.0374,84.3952,119232.0
2021-07-27 11:00:00,96.7,97.05,96.66,96.89,340818.0,84.3952,84.7007,84.3603,84.561,340818.0
2021-07-27 11:10:00,96.9,96.99,96.65,96.66,118855.0,84.5698,84.6483,84.3516,84.3603,118855.0
2021-07-27 11:20:00,96.65,96.65,96.3,96.37,99823.0,84.3516,84.3516,84.0461,84.1072,99823.0
2021-07-27 11:30:00,96.37,96.37,96.03,96.17,429296.0,84.1072,84.1072,83.8105,83.9327,429296.0
2021-07-27 11:40:00,96.16,96.39,96.09,96.17,237656.0,83.9239,84.1247,83.8628,83.9327,237656.0
2021-07-27 11:50:00,96.18,96.41,96.14,96.37,170653.0,83.9414,84.1421,83.9065,84.1072,170653.0
2021-07-27 12:00:00,96.36,96.39,95.82,95.86,168104.0,84.0985,84.1247,83.6272,83.6621,168104.0
2021-07-27 12:10:00,95.87,95.87,95.67,95.78,135888.0,83.6708,83.6708,83.4963,83.5923,135888.0
2021-07-27 12:20:00,95.77,96.03,95.73,96.02,89505.0,83.5836,83.8105,83.5486,83.8017,89505.0
2021-07-27 12:30:00,96.01,96.01,95.77,95.88,78542.0,83.793,83.793,83.5836,83.6796,78542.0
2021-07-27 12:40:00,95.88,95.98,95.79,95.97,55012.0,83.6796,83.7668,83.601,83.7581,55012.0
2021-07-27 12:50:00,95.97,96.13,95.79,96.07,331258.0,83.7581,83.8978,83.601,83.8454,331258.0
2021-07-27 13:00:00,96.06,96.32,95.99,96.21,76580.0,83.8367,84.0636,83.7756,83.9676,76580.0
2021-07-27 13:10:00,96.2,96.26,96.13,96.25,53703.0,83.9588,84.0112,83.8978,84.0025,53703.0
2021-07-27 13:20:00,96.24,96.26,96.02,96.04,77658.0,83.9938,84.0112,83.8017,83.8192,77658.0
2021-07-27 13:30:00,96.04,96.4,96.01,96.38,85452.0,83.8192,84.1334,83.793,84.1159,85452.0
2021-07-27 13:40:00,96.38,96.49,96.3,96.45,117712.0,84.1159,84.2119,84.0461,84.177,117712.0
2021-07-27 13:50:00,96.48,96.48,96.19,96.22,59221.0,84.2032,84.2032,83.9501,83.9763,59221.0
2021-07-27 14:00:00,96.2,96.31,96.14,96.31,65567.0,83.9588,84.0548,83.9065,84.0548,65567.0
2021-07-27 14:10:00,96.3,96.46,96.24,96.44,96669.0,84.0461,84.1858,83.9938,84.1683,96669.0
2021-07-27 14:20:00,96.43,96.54,96.37,96.37,92128.0,84.1596,84.2556,84.1072,84.1072,92128.0
2021-07-27 14:30:00,96.37,96.39,96.28,96.35,80442.0,84.1072,84.1247,84.0287,84.0898,80442.0
2021-07-27 14:40:00,96.36,96.42,96.28,96.37,82963.0,84.0985,84.1508,84.0287,84.1072,82963.0
2021-07-27 14:50:00,96.36,96.4,96.15,96.16,166562.0,84.0985,84.1334,83.9152,83.9239,166562.0
2021-07-27 15:00:00,96.15,96.36,96.15,96.29,252939.0,83.9152,84.0985,83.9152,84.0374,252939.0
2021-07-27 15:10:00,96.28,96.39,96.16,96.33,115493.0,84.0287,84.1247,83.9239,84.0723,115493.0
2021-07-27 15:20:00,96.33,96.41,96.32,96.36,61713.0,84.0723,84.1421,84.0636,84.0985,61713.0
2021-07-27 15:30:00,96.36,96.36,96.08,96.18,163649.0,84.0985,84.0985,83.8541,83.9414,163649.0
2021-07-27 15:40:00,96.17,96.33,96.14,96.25,152970.0,83.9327,84.0723,83.9065,84.0025,152970.0
2021-07-27 15:50:00,96.25,96.54,96.25,96.5,405610.0,84.0025,84.2556,84.0025,84.2207,405610.0
2021-07-28 09:30:00,96.51,96.89,95.94,96.61,367382.0,84.2294,84.561,83.7319,84.3167,367382.0
2021-07-28 09:40:00,96.63,96.67,96.38,96.63,172515.0,84.3341,84.369,84.1159,84.3341,172515.0
2021-07-28 09:50:00,96.63,96.65,95.91,95.96,171094.0,84.3341,84.3516,83.7057,83.7494,171094.0
2021-07-28 10:00:00,95.92,96.1,95.74,95.9,175490.0,83.7145,83.8716,83.5574,83.697,175490.0
2021-07-28 10:10:00,95.9,95.92,95.55,95.58,179772.0,83.697,83.7145,83.3916,83.4177,179772.0
2021-07-28 10:20:00,95.59,95.9,95.58,95.84,162248.0,83.4265,83.697,83.4177,83.6447,162248.0
2021-07-28 10:30:00,95.85,96.15,95.8,96.05,121567.0,83.6534,83.9152,83.6097,83.8279,121567.0
2021-07-28 10:40:00,96.0,96.36,95.99,96.28,92333.0,83.7843,84.0985,83.7756,84.0287,92333.0
2021-07-28 10:50:00,96.28,96.32,96.08,96.31,90970.0,84.0287,84.0636,83.8541,84.0548,90970.0
2021-07-28 11:00:00,96.29,96.38,96.12,96.28,227072.0,84.0374,84.1159,83.889,84.0287,227072.0
2021-07-28 11:10:00,96.28,96.37,96.14,96.24,284705.0,84.0287,84.1072,83.9065,83.9938,284705.0
2021-07-28 11:20:00,96.26,96.42,96.23,96.36,79812.0,84.0112,84.1508,83.985,84.0985,79812.0
2021-07-28 11:30:00,96.37,96.48,96.21,96.44,218935.0,84.1072,84.2032,83.9676,84.1683,218935.0
2021-07-28 11:40:00,96.45,96.54,96.41,96.45,97674.0,84.177,84.2556,84.1421,84.177,97674.0
2021-07-28 11:50:00,96.45,96.69,96.45,96.56,103301.0,84.177,84.3865,84.177,84.273,103301.0
2021-07-28 12:00:00,96.55,96.57,96.41,96.42,298804.0,84.2643,84.2818,84.1421,84.1508,298804.0
2021-07-28 12:10:00,96.43,96.63,96.39,96.53,147073.0,84.1596,84.3341,84.1247,84.2469,147073.0
2021-07-28 12:20:00,96.52,96.53,96.06,96.06,409350.0,84.2381,84.2469,83.8367,83.8367,409350.0
2021-07-28 12:30:00,96.06,96.26,96.01,96.16,189456.0,83.8367,84.0112,83.793,83.9239,189456.0
2021-07-28 12:40:00,96.19,96.25,96.15,96.23,50097.0,83.9501,84.0025,83.9152,83.985,50097.0
2021-07-28 12:50:00,96.22,96.36,96.2,96.28,114383.0,83.9763,84.0985,83.9588,84.0287,114383.0
2021-07-28 13:00:00,96.3,96.36,96.17,96.27,57295.0,84.0461,84.0985,83.9327,84.0199,57295.0
2021-07-28 13:10:00,96.28,96.43,96.25,96.42,48089.0,84.0287,84.1596,84.0025,84.1508,48089.0
2021-07-28 13:20:00,96.41,96.55,96.26,96.33,267188.0,84.1421,84.2643,84.0112,84.0723,267188.0
2021-07-28 13:30:00,96.34,96.41,96.2,96.26,167067.0,84.081,84.1421,83.9588,84.0112,167067.0
2021-07-28 13:40:00,96.25,96.25,96.05,96.17,311734.0,84.0025,84.0025,83.8279,83.9327,311734.0
2021-07-28 13:50:00,96.16,96.23,96.01,96.03,133545.0,83.9239,83.985,83.793,83.8105,133545.0
2021-07-28 14:00:00,96.02,96.53,95.95,96.16,267644.0,83.8017,84.2469,83.7407,83.9239,267644.0
2021-07-28 14:10:00,96.15,96.16,95.97,96.14,130142.0,83.9152,83.9239,83.7581,83.9065,130142.0
2021-07-28 14:20:00,96.13,96.28,96.11,96.24,84537.0,83.8978,84.0287,83.8803,83.9938,84537.0
2021-07-28 14:30:00,96.24,96.48,96.16,96.44,127038.0,83.9938,84.2032,83.9239,84.1683,127038.0
2021-07-28 14:40:00,96.44,96.7,96.4,96.68,130367.0,84.1683,84.3952,84.1334,84.3778,130367.0
2021-07-28 14:50:00,96.68,96.82,96.6,96.73,167876.0,84.3778,84.5,84.3079,84.4214,167876.0
2021-07-28 15:00:00,96.73,96.88,96.61,96.75,222327.0,84.4214,84.5523,84.3167,84.4389,222327.0
2021-07-28 15:10:00,96.75,96.8,96.46,96.46,222017.0,84.4389,84.4825,84.1858,84.1858,222017.0
2021-07-28 15:20:00,96.47,96.5,96.3,96.48,108738.0,84.1945,84.2207,84.0461,84.2032,108738.0
2021-07-28 15:30:00,96.49,96.63,96.26,96.27,123496.0,84.2119,84.3341,84.0112,84.0199,123496.0
2021-07-28 15:40:00,96.28,96.46,96.28,96.34,415053.0,84.0287,84.1858,84.0287,84.081,415053.0
2021-07-28 15:50:00,96.35,96.41,96.06,96.07,552695.0,84.0898,84.1421,83.8367,83.8454,552695.0
2021-07-29 09:30:00,96.16,96.73,95.94,96.19,414529.0,84.5341,85.0352,84.3407,84.5605,414529.0
2021-07-29 09:40:00,96.23,96.5,95.58,95.77,226269.0,84.5956,84.833,84.0242,84.1913,226269.0
2021-07-29 09:50:00,95.8,95.93,95.53,95.87,234939.0,84.2176,84.3319,83.9803,84.2792,234939.0
2021-07-29 10:00:00,95.87,95.98,95.62,95.8,194214.0,84.2792,84.3759,84.0594,84.2176,194214.0
2021-07-29 10:10:00,95.81,96.43,95.72,96.3,222390.0,84.2264,84.7715,84.1473,84.6572,222390.0
2021-07-29 10:20:00,96.29,96.31,95.9,96.01,270786.0,84.6484,84.666,84.3055,84.4022,270786.0
2021-07-29 10:30:00,95.98,96.22,95.88,96.11,606704.0,84.3759,84.5868,84.288,84.4901,606704.0
2021-07-29 10:40:00,96.11,96.32,95.94,96.19,126947.0,84.4901,84.6748,84.3407,84.5605,126947.0
2021-07-29 10:50:00,96.16,96.4,96.06,96.39,177843.0,84.5341,84.7451,84.4462,84.7363,177843.0
2021-07-29 11:00:00,96.4,96.51,96.23,96.5,72466.0,84.7451,84.8418,84.5956,84.833,72466.0
2021-07-29 11:10:00,96.47,96.47,96.32,96.37,72999.0,84.8066,84.8066,84.6748,84.7187,72999.0
2021-07-29 11:20:00,96.36,96.47,96.31,96.36,70452.0,84.7099,84.8066,84.666,84.7099,70452.0
2021-07-29 11:30:00,96.36,96.66,96.36,96.64,120053.0,84.7099,84.9736,84.7099,84.9561,120053.0
2021-07-29 11:40:00,96.64,96.66,96.52,96.59,73206.0,84.9561,84.9736,84.8506,84.9121,73206.0
2021-07-29 11:50:00,96.59,96.64,96.48,96.48,83118.0,84.9121,84.9561,84.8154,84.8154,83118.0
2021-07-29 12:00:00,96.49,96.6,96.4,96.44,245866.0,84.8242,84.9209,84.7451,84.7802,245866.0
2021-07-29 12:10:00,96.44,96.57,96.37,96.5,277090.0,84.7802,84.8945,84.7187,84.833,277090.0
2021-07-29 12:20:00,96.5,96.67,96.49,96.63,123645.0,84.833,84.9824,84.8242,84.9473,123645.0
2021-07-29 12:30:00,96.61,96.71,96.53,96.66,88627.0,84.9297,85.0176,84.8594,84.9736,88627.0
2021-07-29 12:40:00,96.65,96.71,96.49,96.53,64333.0,84.9649,85.0176,84.8242,84.8594,64333.0
2021-07-29 12:50:00,96.52,96.6,96.44,96.6,78558.0,84.8506,84.9209,84.7802,84.9209,78558.0
2021-07-29 13:00:00,96.59,96.7,96.48,96.61,122069.0,84.9121,85.0088,84.8154,84.9297,122069.0
2021-07-29 13:10:00,96.6,96.77,96.59,96.77,61014.0,84.9209,85.0703,84.9121,85.0703,61014.0
2021-07-29 13:20:00,96.77,96.85,96.72,96.76,108890.0,85.0703,85.1407,85.0264,85.0616,108890.0
2021-07-29 13:30:00,96.74,96.78,96.54,96.57,507425.0,85.044,85.0791,84.8682,84.8945,507425.0
2021-07-29 13:40:00,96.56,96.69,96.5,96.67,66736.0,84.8857,85.0,84.833,84.9824,66736.0
2021-07-29 13:50:00,96.66,96.68,96.53,96.66,155972.0,84.9736,84.9912,84.8594,84.9736,155972.0
2021-07-29 14:00:00,96.67,96.69,96.49,96.57,117834.0,84.9824,85.0,84.8242,84.8945,117834.0
2021-07-29 14:10:00,96.59,96.69,96.48,96.53,189643.0,84.9121,85.0,84.8154,84.8594,189643.0
2021-07-29 14:20:00,96.53,96.58,96.44,96.55,179822.0,84.8594,84.9033,84.7802,84.8769,179822.0
2021-07-29 14:30:00,96.55,96.58,96.4,96.4,196713.0,84.8769,84.9033,84.7451,84.7451,196713.0
2021-07-29 14:40:00,96.41,96.51,96.35,96.42,62821.0,84.7539,84.8418,84.7011,84.7627,62821.0
2021-07-29 14:50:00,96.42,96.47,96.38,96.44,60438.0,84.7627,84.8066,84.7275,84.7802,60438.0
2021-07-29 15:00:00,96.43,96.52,96.37,96.41,198703.0,84.7715,84.8506,84.7187,84.7539,198703.0
2021-07-29 15:10:00,96.4,96.44,96.29,96.33,91120.0,84.7451,84.7802,84.6484,84.6835,91120.0
2021-07-29 15:20:00,96.32,96.42,96.31,96.35,102055.0,84.6748,84.7627,84.666,84.7011,102055.0
2021-07-29 15:30:00,96.35,96.54,96.31,96.51,131312.0,84.7011,84.8682,84.666,84.8418,131312.0
2021-07-29 15:40:00,96.51,96.53,96.32,96.44,152248.0,84.8418,84.8594,84.6748,84.7802,152248.0
2021-07-29 15:50:00,96.43,96.45,96.21,96.28,334868.0,84.7715,84.789,84.5781,84.6396,334868.0
2021-07-30 09:30:00,95.94,96.68,95.79,96.66,275890.0,84.3407,84.9912,84.2088,84.9736,275890.0
2021-07-30 09:40:00,96.65,96.96,96.49,96.96,119103.0,84.9649,85.2374,84.8242,85.2374,119103.0
2021-07-30 09:50:00,96.96,97.07,96.73,96.79,124116.0,85.2374,85.3341,85.0352,85.0879,124116.0
2021-07-30 10:00:00,96.78,97.1,96.71,97.07,111314.0,85.0791,85.3605,85.0176,85.3341,111314.0
2021-07-30 10:10:00,97.06,97.21,96.64,96.64,226655.0,85.3253,85.4572,84.9561,84.9561,226655.0
2021-07-30 10:20:00,96.65,96.77,96.4,96.43,491551.0,84.9649,85.0703,84.7451,84.7715,491551.0
2021-07-30 10:30:00,96.47,96.62,96.38,96.51,284810.0,84.8066,84.9385,84.7275,84.8418,284810.0
2021-07-30 10:40:00,96.52,96.61,96.29,96.32,293307.0,84.8506,84.9297,84.6484,84.6748,293307.0
2021-07-30 10:50:00,96.33,96.53,96.25,96.32,75040.0,84.6835,84.8594,84.6132,84.6748,75040.0
2021-07-30 11:00:00,96.31,96.4,96.23,96.39,74913.0,84.666,84.7451,84.5956,84.7363,74913.0
2021-07-30 11:10:00,96.39,96.49,96.34,96.36,59101.0,84.7363,84.8242,84.6923,84.7099,59101.0
2021-07-30 11:20:00,96.36,96.37,96.17,96.19,41501.0,84.7099,84.7187,84.5429,84.5605,41501.0
2021-07-30 11:30:00,96.17,96.31,96.06,96.09,74982.0,84.5429,84.666,84.4462,84.4726,74982.0
2021-07-30 11:40:00,96.08,96.29,96.07,96.14,61553.0,84.4638,84.6484,84.455,84.5165,61553.0
2021-07-30 11:50:00,96.14,96.31,96.03,96.14,293960.0,84.5165,84.666,84.4198,84.5165,293960.0
2021-07-30 12:00:00,96.14,96.17,95.93,95.97,193317.0,84.5165,84.5429,84.3319,84.3671,193317.0
2021-07-30 12:10:00,95.99,96.09,95.95,96.03,71770.0,84.3847,84.4726,84.3495,84.4198,71770.0
2021-07-30 12:20:00,96.06,96.09,95.89,95.99,174691.0,84.4462,84.4726,84.2967,84.3847,174691.0
2021-07-30 12:30:00,95.99,96.06,95.95,96.04,31346.0,84.3847,84.4462,84.3495,84.4286,31346.0
2021-07-30 12:40:00,96.03,96.19,96.03,96.07,45190.0,84.4198,84.5605,84.4198,84.455,45190.0
2021-07-30 12:50:00,96.06,96.1,95.87,95.88,39400.0,84.4462,84.4814,84.2792,84.288,39400.0
2021-07-30 13:00:00,95.9,95.93,95.8,95.83,188346.0,84.3055,84.3319,84.2176,84.244,188346.0
2021-07-30 13:10:00,95.83,96.1,95.8,95.9,316282.0,84.244,84.4814,84.2176,84.3055,316282.0
2021-07-30 13:20:00,95.9,96.02,95.73,95.86,443488.0,84.3055,84.411,84.1561,84.2704,443488.0
2021-07-30 13:30:00,95.86,95.87,95.74,95.82,161795.0,84.2704,84.2792,84.1649,84.2352,161795.0
2021-07-30 13:40:00,95.81,95.92,95.78,95.9,37928.0,84.2264,84.3231,84.2,84.3055,37928.0
2021-07-30 13:50:00,95.89,95.99,95.86,95.97,191276.0,84.2967,84.3847,84.2704,84.3671,191276.0
2021-07-30 14:00:00,95.97,95.99,95.74,95.83,63768.0,84.3671,84.3847,84.1649,84.244,63768.0
2021-07-30 14:10:00,95.82,95.88,95.76,95.85,137989.0,84.2352,84.288,84.1825,84.2616,137989.0
2021-07-30 14:20:00,95.85,95.9,95.57,95.58,59346.0,84.2616,84.3055,84.0154,84.0242,59346.0
2021-07-30 14:30:00,95.58,95.6,95.53,95.56,162431.0,84.0242,84.0418,83.9803,84.0066,162431.0
2021-07-30 14:40:00,95.55,95.78,95.55,95.78,73608.0,83.9978,84.2,83.9978,84.2,73608.0
2021-07-30 14:50:00,95.78,95.91,95.77,95.86,77214.0,84.2,84.3143,84.1913,84.2704,77214.0
2021-07-30 15:00:00,95.87,95.99,95.85,95.98,51792.0,84.2792,84.3847,84.2616,84.3759,51792.0
2021-07-30 15:10:00,95.99,96.01,95.81,95.81,111451.0,84.3847,84.4022,84.2264,84.2264,111451.0
2021-07-30 15:20:00,95.8,95.85,95.66,95.84,73792.0,84.2176,84.2616,84.0945,84.2528,73792.0
2021-07-30 15:30:00,95.83,95.99,95.77,95.96,70711.0,84.244,84.3847,84.1913,84.3583,70711.0
2021-07-30 15:40:00,95.96,96.02,95.81,95.96,112720.0,84.3583,84.411,84.2264,84.3583,112720.0
2021-07-30 15:50:00,95.97,96.0,95.82,95.98,418288.0,84.3671,84.3934,84.2352,84.3759,418288.0
2021-08-02 09:30:00,96.72,97.8,96.52,97.78,392466.0,85.0264,85.9758,84.8506,85.9582,392466.0
2021-08-02 09:40:00,97.78,98.33,97.78,98.27,303651.0,85.9582,86.4417,85.9582,86.389,303651.0
2021-08-02 09:50:00,98.28,98.4,98.03,98.18,297869.0,86.3978,86.5033,86.178,86.3099,297869.0
2021-08-02 10:00:00,98.16,98.28,97.66,97.76,220672.0,86.2923,86.3978,85.8527,85.9407,220672.0
2021-08-02 10:10:00,97.76,97.97,97.46,97.47,429233.0,85.9407,86.1253,85.6769,85.6857,429233.0
2021-08-02 10:20:00,97.48,97.64,97.24,97.25,429750.0,85.6945,85.8352,85.4835,85.4923,429750.0
2021-08-02 10:30:00,97.26,97.49,97.21,97.25,346952.0,85.5011,85.7033,85.4572,85.4923,346952.0
2021-08-02 10:40:00,97.25,97.28,96.98,97.02,120243.0,85.4923,85.5187,85.255,85.2901,120243.0
2021-08-02 10:50:00,96.99,97.16,96.88,96.91,107954.0,85.2638,85.4132,85.167,85.1934,107954.0
2021-08-02 11:00:00,96.9,97.01,96.81,97.0,113782.0,85.1846,85.2813,85.1055,85.2725,113782.0
2021-08-02 11:10:00,96.98,97.04,96.68,96.72,138249.0,85.255,85.3077,84.9912,85.0264,138249.0
2021-08-02 11:20:00,96.72,96.95,96.69,96.8,141288.0,85.0264,85.2286,85.0,85.0967,141288.0
2021-08-02 11:30:00,96.8,96.85,96.49,96.61,239760.0,85.0967,85.1407,84.8242,84.9297,239760.0
2021-08-02 11:40:00,96.61,96.68,96.5,96.64,64150.0,84.9297,84.9912,84.833,84.9561,64150.0
2021-08-02 11:50:00,96.65,96.65,96.3,96.35,87106.0,84.9649,84.9649,84.6572,84.7011,87106.0
2021-08-02 12:00:00,96.34,96.34,96.03,96.11,271418.0,84.6923,84.6923,84.4198,84.4901,271418.0
2021-08-02 12:10:00,96.14,96.3,96.08,96.16,125113.0,84.5165,84.6572,84.4638,84.5341,125113.0
2021-08-02 12:20:00,96.14,96.31,95.97,96.29,98054.0,84.5165,84.666,84.3671,84.6484,98054.0
2021-08-02 12:30:00,96.3,96.56,96.23,96.54,99341.0,84.6572,84.8857,84.5956,84.8682,99341.0
2021-08-02 12:40:00,96.54,96.57,96.43,96.51,52577.0,84.8682,84.8945,84.7715,84.8418,52577.0
2021-08-02 12:50:00,96.48,96.57,96.39,96.56,47317.0,84.8154,84.8945,84.7363,84.8857,47317.0
2021-08-02 13:00:00,96.56,96.63,96.42,96.54,62658.0,84.8857,84.9473,84.7627,84.8682,62658.0
2021-08-02 13:10:00,96.53,96.66,96.48,96.56,63121.0,84.8594,84.9736,84.8154,84.8857,63121.0
2021-08-02 13:20:00,96.56,96.63,96.48,96.59,46316.0,84.8857,84.9473,84.8154,84.9121,46316.0
2021-08-02 13:30:00,96.61,96.64,96.43,96.57,62754.0,84.9297,84.9561,84.7715,84.8945,62754.0
2021-08-02 13:40:00,96.57,96.62,96.51,96.61,52237.0,84.8945,84.9385,84.8418,84.9297,52237.0
2021-08-02 13:50:00,96.61,96.74,96.5,96.74,55581.0,84.9297,85.044,84.833,85.044,55581.0
2021-08-02 14:00:00,96.73,96.77,96.55,96.7,76770.0,85.0352,85.0703,84.8769,85.0088,76770.0
2021-08-02 14:10:00,96.7,96.81,96.67,96.73,77187.0,85.0088,85.1055,84.9824,85.0352,77187.0
2021-08-02 14:20:00,96.73,96.82,96.61,96.79,80646.0,85.0352,85.1143,84.9297,85.0879,80646.0
2021-08-02 14:30:00,96.79,96.84,96.7,96.82,61129.0,85.0879,85.1319,85.0088,85.1143,61129.0
2021-08-02 14:40:00,96.83,96.84,96.64,96.71,54293.0,85.1231,85.1319,84.9561,85.0176,54293.0
2021-08-02 14:50:00,96.71,96.84,96.68,96.71,67646.0,85.0176,85.1319,84.9912,85.0176,67646.0
2021-08-02 15:00:00,96.7,96.75,96.59,96.6,60461.0,85.0088,85.0528,84.9121,84.9209,60461.0
2021-08-02 15:10:00,96.59,96.71,96.52,96.7,89095.0,84.9121,85.0176,84.8506,85.0088,89095.0
2021-08-02 15:20:00,96.7,96.71,96.44,96.55,390347.0,85.0088,85.0176,84.7802,84.8769,390347.0
2021-08-02 15:30:00,96.55,96.63,96.46,96.5,291568.0,84.8769,84.9473,84.7978,84.833,291568.0
2021-08-02 15:40:00,96.5,96.53,96.18,96.18,157452.0,84.833,84.8594,84.5517,84.5517,157452.0
2021-08-02 15:50:00,96.19,96.28,96.05,96.23,528522.0,84.5605,84.6396,84.4374,84.5956,528522.0
2021-08-03 09:30:00,96.75,96.96,95.78,95.83,315250.0,85.0528,85.2374,84.2,84.244,315250.0
2021-08-03 09:40:00,95.8,95.93,95.07,95.09,188946.0,84.2176,84.3319,83.5759,83.5935,188946.0
2021-08-03 09:50:00,95.1,95.24,94.83,95.07,175428.0,83.6023,83.7253,83.3649,83.5759,175428.0
2021-08-03 10:00:00,95.08,95.51,95.02,95.32,156974.0,83.5847,83.9627,83.5319,83.7957,156974.0
2021-08-03 10:10:00,95.31,96.07,95.12,95.97,163377.0,83.7869,84.455,83.6198,84.3671,163377.0
2021-08-03 10:20:00,96.0,96.01,95.78,95.86,194468.0,84.3934,84.4022,84.2,84.2704,194468.0
2021-08-03 10:30:00,95.87,96.01,95.46,95.86,298474.0,84.2792,84.4022,83.9187,84.2704,298474.0
2021-08-03 10:40:00,95.87,96.06,95.76,96.0,178611.0,84.2792,84.4462,84.1825,84.3934,178611.0
2021-08-03 10:50:00,96.01,96.16,95.77,95.82,111636.0,84.4022,84.5341,84.1913,84.2352,111636.0
2021-08-03 11:00:00,95.81,96.29,95.79,96.25,107498.0,84.2264,84.6484,84.2088,84.6132,107498.0
2021-08-03 11:10:00,96.24,96.43,96.17,96.32,83319.0,84.6044,84.7715,84.5429,84.6748,83319.0
2021-08-03 11:20:00,96.32,96.56,96.15,96.55,101233.0,84.6748,84.8857,84.5253,84.8769,101233.0
2021-08-03 11:30:00,96.55,96.76,96.53,96.72,91147.0,84.8769,85.0616,84.8594,85.0264,91147.0
2021-08-03 11:40:00,96.74,96.89,96.65,96.71,104216.0,85.044,85.1758,84.9649,85.0176,104216.0
2021-08-03 11:50:00,96.72,96.76,96.63,96.65,81730.0,85.0264,85.0616,84.9473,84.9649,81730.0
2021-08-03 12:00:00,96.66,96.69,96.55,96.61,55338.0,84.9736,85.0,84.8769,84.9297,55338.0
2021-08-03 12:10:00,96.61,96.67,96.48,96.49,71077.0,84.9297,84.9824,84.8154,84.8242,71077.0
2021-08-03 12:20:00,96.5,96.58,96.44,96.5,59072.0,84.833,84.9033,84.7802,84.833,59072.0
2021-08-03 12:30:00,96.51,96.54,96.37,96.5,112938.0,84.8418,84.8682,84.7187,84.833,112938.0
2021-08-03 12:40:00,96.5,96.51,96.38,96.41,73533.0,84.833,84.8418,84.7275,84.7539,73533.0
2021-08-03 12:50:00,96.4,96.51,96.35,96.4,73220.0,84.7451,84.8418,84.7011,84.7451,73220.0
2021-08-03 13:00:00,96.44,96.53,96.42,96.47,80893.0,84.7802,84.8594,84.7627,84.8066,80893.0
2021-08-03 13:10:00,96.47,96.54,96.4,96.45,59901.0,84.8066,84.8682,84.7451,84.789,59901.0
2021-08-03 13:20:00,96.45,96.45,96.27,96.34,67760.0,84.789,84.789,84.6308,84.6923,67760.0
2021-08-03 13:30:00,96.34,96.36,96.19,96.2,86798.0,84.6923,84.7099,84.5605,84.5693,86798.0
2021-08-03 13:40:00,96.2,96.47,96.18,96.45,59135.0,84.5693,84.8066,84.5517,84.789,59135.0
2021-08-03 13:50:00,96.46,96.62,96.44,96.6,71044.0,84.7978,84.9385,84.7802,84.9209,71044.0
2021-08-03 14:00:00,96.61,96.7,96.56,96.63,73801.0,84.9297,85.0088,84.8857,84.9473,73801.0
2021-08-03 14:10:00,96.64,96.7,96.55,96.61,77997.0,84.9561,85.0088,84.8769,84.9297,77997.0
2021-08-03 14:20:00,96.61,96.72,96.58,96.68,86077.0,84.9297,85.0264,84.9033,84.9912,86077.0
2021-08-03 14:30:00,96.67,96.75,96.62,96.65,67268.0,84.9824,85.0528,84.9385,84.9649,67268.0
2021-08-03 14:40:00,96.66,96.73,96.57,96.65,80707.0,84.9736,85.0352,84.8945,84.9649,80707.0
2021-08-03 14:50:00,96.64,96.7,96.58,96.69,55613.0,84.9561,85.0088,84.9033,85.0,55613.0
2021-08-03 15:00:00,96.69,96.82,96.69,96.78,73781.0,85.0,85.1143,85.0,85.0791,73781.0
2021-08-03 15:10:00,96.78,96.94,96.75,96.84,77417.0,85.0791,85.2198,85.0528,85.1319,77417.0
2021-08-03 15:20:00,96.83,96.91,96.8,96.86,88658.0,85.1231,85.1934,85.0967,85.1495,88658.0
2021-08-03 15:30:00,96.86,97.03,96.85,96.95,159702.0,85.1495,85.2989,85.1407,85.2286,159702.0
2021-08-03 15:40:00,96.96,96.97,96.66,96.66,166879.0,85.2374,85.2462,84.9736,84.9736,166879.0
2021-08-03 15:50:00,96.65,96.74,96.52,96.61,587521.0,84.9649,85.044,84.8506,84.9297,587521.0
2021-08-04 09:30:00,95.77,96.58,95.56,96.21,403404.0,84.1913,84.9033,84.0066,84.5781,403404.0
2021-08-04 09:40:00,96.22,96.47,96.0,96.3,233756.0,84.5868,84.8066,84.3934,84.6572,233756.0
2021-08-04 09:50:00,96.29,96.57,96.08,96.36,111059.0,84.6484,84.8945,84.4638,84.7099,111059.0
2021-08-04 10:00:00,96.37,97.38,96.37,97.3,326310.0,84.7187,85.6066,84.7187,85.5363,326310.0
2021-08-04 10:10:00,97.31,97.54,97.21,97.34,147694.0,85.5451,85.7473,85.4572,85.5714,147694.0
2021-08-04 10:20:00,97.31,97.53,97.1,97.35,152769.0,85.5451,85.7385,85.3605,85.5802,152769.0
2021-08-04 10:30:00,97.34,97.34,96.79,97.15,136941.0,85.5714,85.5714,85.0879,85.4044,136941.0
2021-08-04 10:40:00,97.15,97.48,97.13,97.3,86787.0,85.4044,85.6945,85.3868,85.5363,86787.0
2021-08-04 10:50:00,97.29,97.34,97.03,97.22,136165.0,85.5275,85.5714,85.2989,85.4659,136165.0
2021-08-04 11:00:00,97.21,97.48,96.95,97.38,79716.0,85.4572,85.6945,85.2286,85.6066,79716.0
2021-08-04 11:10:00,97.41,97.45,97.28,97.35,71839.0,85.633,85.6681,85.5187,85.5802,71839.0
2021-08-04 11:20:00,97.34,97.4,97.12,97.16,65262.0,85.5714,85.6242,85.378,85.4132,65262.0
2021-08-04 11:30:00,97.16,97.21,97.03,97.14,76541.0,85.4132,85.4572,85.2989,85.3956,76541.0
2021-08-04 11:40:00,97.17,97.18,96.81,96.88,83779.0,85.422,85.4308,85.1055,85.167,83779.0
2021-08-04 11:50:00,96.87,96.93,96.61,96.67,74428.0,85.1583,85.211,84.9297,84.9824,74428.0
2021-08-04 12:00:00,96.66,96.8,96.63,96.75,52427.0,84.9736,85.0967,84.9473,85.0528,52427.0
2021-08-04 12:10:00,96.76,96.77,96.55,96.65,94295.0,85.0616,85.0703,84.8769,84.9649,94295.0
2021-08-04 12:20:00,96.63,96.69,96.45,96.55,80222.0,84.9473,85.0,84.789,84.8769,80222.0
2021-08-04 12:30:00,96.54,96.72,96.5,96.72,71772.0,84.8682,85.0264,84.833,85.0264,71772.0
2021-08-04 12:40:00,96.71,96.77,96.57,96.75,70487.0,85.0176,85.0703,84.8945,85.0528,70487.0
2021-08-04 12:50:00,96.74,96.84,96.73,96.79,54753.0,85.044,85.1319,85.0352,85.0879,54753.0
2021-08-04 13:00:00,96.78,96.79,96.62,96.69,69228.0,85.0791,85.0879,84.9385,85.0,69228.0
2021-08-04 13:10:00,96.7,96.82,96.69,96.8,77708.0,85.0088,85.1143,85.0,85.0967,77708.0
2021-08-04 13:20:00,96.8,96.8,96.66,96.67,69350.0,85.0967,85.0967,84.9736,84.9824,69350.0
2021-08-04 13:30:00,96.66,96.72,96.59,96.68,104391.0,84.9736,85.0264,84.9121,84.9912,104391.0
2021-08-04 13:40:00,96.69,96.71,96.46,96.48,143593.0,85.0,85.0176,84.7978,84.8154,143593.0
2021-08-04 13:50:00,96.48,96.61,96.45,96.58,112007.0,84.8154,84.9297,84.789,84.9033,112007.0
2021-08-04 14:00:00,96.59,96.71,96.58,96.67,108677.0,84.9121,85.0176,84.9033,84.9824,108677.0
2021-08-04 14:10:00,96.67,96.73,96.56,96.68,97310.0,84.9824,85.0352,84.8857,84.9912,97310.0
2021-08-04 14:20:00,96.67,96.71,96.57,96.65,57885.0,84.9824,85.0176,84.8945,84.9649,57885.0
2021-08-04 14:30:00,96.64,96.74,96.57,96.72,97272.0,84.9561,85.044,84.8945,85.0264,97272.0
2021-08-04 14:40:00,96.72,96.75,96.49,96.51,104147.0,85.0264,85.0528,84.8242,84.8418,104147.0
2021-08-04 14:50:00,96.51,96.6,96.41,96.55,100878.0,84.8418,84.9209,84.7539,84.8769,100878.0
2021-08-04 15:00:00,96.54,96.56,96.4,96.44,102578.0,84.8682,84.8857,84.7451,84.7802,102578.0
2021-08-04 15:10:00,96.44,96.53,96.41,96.53,94094.0,84.7802,84.8594,84.7539,84.8594,94094.0
2021-08-04 15:20:00,96.52,96.62,96.52,96.6,75773.0,84.8506,84.9385,84.8506,84.9209,75773.0
2021-08-04 15:30:00,96.6,96.6,96.47,96.48,173252.0,84.9209,84.9209,84.8066,84.8154,173252.0
2021-08-04 15:40:00,96.48,96.59,96.44,96.53,170845.0,84.8154,84.9121,84.7802,84.8594,170845.0
2021-08-04 15:50:00,96.52,96.57,96.24,96.29,492984.0,84.8506,84.8945,84.6044,84.6484,492984.0
2021-08-05 09:30:00,96.84,97.81,96.84,97.67,213671.0,85.1319,85.9846,85.1319,85.8615,213671.0
2021-08-05 09:40:00,97.69,97.79,97.1,97.26,148688.0,85.8791,85.967,85.3605,85.5011,148688.0
2021-08-05 09:50:00,97.27,97.69,97.25,97.51,136947.0,85.5099,85.8791,85.4923,85.7209,136947.0
2021-08-05 10:00:00,97.52,97.84,97.4,97.62,85366.0,85.7297,86.011,85.6242,85.8176,85366.0
2021-08-05 10:10:00,97.63,97.67,97.34,97.37,96947.0,85.8264,85.8615,85.5714,85.5978,96947.0
2021-08-05 10:20:00,97.38,97.59,97.35,97.48,92348.0,85.6066,85.7912,85.5802,85.6945,92348.0
2021-08-05 10:30:00,97.53,97.7,97.47,97.64,85749.0,85.7385,85.8879,85.6857,85.8352,85749.0
2021-08-05 10:40:00,97.62,97.79,97.59,97.67,83604.0,85.8176,85.967,85.7912,85.8615,83604.0
2021-08-05 10:50:00,97.68,97.78,97.58,97.7,67583.0,85.8703,85.9582,85.7824,85.8879,67583.0
2021-08-05 11:00:00,97.71,97.76,97.59,97.67,71046.0,85.8967,85.9407,85.7912,85.8615,71046.0
2021-08-05 11:10:00,97.71,97.85,97.69,97.71,80978.0,85.8967,86.0198,85.8791,85.8967,80978.0
2021-08-05 11:20:00,97.71,97.87,97.67,97.83,55551.0,85.8967,86.0374,85.8615,86.0022,55551.0
2021-08-05 11:30:00,97.83,97.9,97.68,97.73,63756.0,86.0022,86.0637,85.8703,85.9143,63756.0
2021-08-05 11:40:00,97.7,97.76,97.58,97.68,146796.0,85.8879,85.9407,85.7824,85.8703,146796.0
2021-08-05 11:50:00,97.68,97.8,97.62,97.68,93505.0,85.8703,85.9758,85.8176,85.8703,93505.0
2021-08-05 12:00:00,97.69,97.76,97.61,97.7,92506.0,85.8791,85.9407,85.8088,85.8879,92506.0
2021-08-05 12:10:00,97.7,97.84,97.66,97.77,68442.0,85.8879,86.011,85.8527,85.9494,68442.0
2021-08-05 12:20:00,97.76,97.76,97.56,97.58,244951.0,85.9407,85.9407,85.7648,85.7824,244951.0
2021-08-05 12:30:00,97.58,97.6,97.48,97.51,76513.0,85.7824,85.8,85.6945,85.7209,76513.0
2021-08-05 12:40:00,97.5,97.55,97.39,97.5,87228.0,85.7121,85.756,85.6154,85.7121,87228.0
2021-08-05 12:50:00,97.51,97.52,97.39,97.49,85531.0,85.7209,85.7297,85.6154,85.7033,85531.0
2021-08-05 13:00:00,97.5,97.58,97.47,97.58,50862.0,85.7121,85.7824,85.6857,85.7824,50862.0
2021-08-05 13:10:00,97.57,97.6,97.51,97.57,43339.0,85.7736,85.8,85.7209,85.7736,43339.0
2021-08-05 13:20:00,97.57,97.68,97.52,97.55,88703.0,85.7736,85.8703,85.7297,85.756,88703.0
2021-08-05 13:30:00,97.55,97.57,97.45,97.5,51010.0,85.756,85.7736,85.6681,85.7121,51010.0
2021-08-05 13:40:00,97.5,97.56,97.49,97.55,38141.0,85.7121,85.7648,85.7033,85.756,38141.0
2021-08-05 13:50:00,97.55,97.56,97.48,97.54,38878.0,85.756,85.7648,85.6945,85.7473,38878.0
2021-08-05 14:00:00,97.52,97.55,97.39,97.45,51416.0,85.7297,85.756,85.6154,85.6681,51416.0
2021-08-05 14:10:00,97.45,97.56,97.45,97.51,44350.0,85.6681,85.7648,85.6681,85.7209,44350.0
2021-08-05 14:20:00,97.5,97.63,97.49,97.63,82342.0,85.7121,85.8264,85.7033,85.8264,82342.0
2021-08-05 14:30:00,97.62,97.67,97.58,97.62,71431.0,85.8176,85.8615,85.7824,85.8176,71431.0
2021-08-05 14:40:00,97.62,97.69,97.55,97.61,69796.0,85.8176,85.8791,85.756,85.8088,69796.0
2021-08-05 14:50:00,97.61,97.68,97.51,97.53,63223.0,85.8088,85.8703,85.7209,85.7385,63223.0
2021-08-05 15:00:00,97.53,97.69,97.5,97.69,77895.0,85.7385,85.8791,85.7121,85.8791,77895.0
2021-08-05 15:10:00,97.68,97.69,97.57,97.63,66072.0,85.8703,85.8791,85.7736,85.8264,66072.0
2021-08-05 15:20:00,97.64,97.86,97.61,97.8,123982.0,85.8352,86.0286,85.8088,85.9758,123982.0
2021-08-05 15:30:00,97.8,97.93,97.76,97.88,201687.0,85.9758,86.0901,85.9407,86.0461,201687.0
2021-08-05 15:40:00,97.88,97.93,97.77,97.78,157930.0,86.0461,86.0901,85.9494,85.9582,157930.0
2021-08-05 15:50:00,97.78,97.87,97.73,97.84,475328.0,85.9582,86.0374,85.9143,86.011,475328.0
2021-08-06 09:30:00,98.63,99.24,98.29,98.67,661021.0,86.7055,87.2417,86.4066,86.7406,661021.0
2021-08-06 09:40:00,98.69,99.08,98.69,98.75,236094.0,86.7582,87.1011,86.7582,86.811,236094.0
2021-08-06 09:50:00,98.73,98.8,98.41,98.53,258887.0,86.7934,86.8549,86.5121,86.6176,258887.0
2021-08-06 10:00:00,98.54,98.78,98.46,98.49,177510.0,86.6264,86.8373,86.556,86.5824,177510.0
2021-08-06 10:10:00,98.48,98.87,98.37,98.82,288159.0,86.5736,86.9165,86.4769,86.8725,288159.0
2021-08-06 10:20:00,98.84,98.88,98.54,98.57,560435.0,86.8901,86.9252,86.6264,86.6527,560435.0
2021-08-06 10:30:00,98.56,98.82,98.47,98.56,441610.0,86.6439,86.8725,86.5648,86.6439,441610.0
2021-08-06 10:40:00,98.57,98.99,98.57,98.81,160904.0,86.6527,87.0219,86.6527,86.8637,160904.0
2021-08-06 10:50:00,98.81,99.28,98.78,99.28,189689.0,86.8637,87.2769,86.8373,87.2769,189689.0
2021-08-06 11:00:00,99.27,99.5,99.25,99.47,188750.0,87.2681,87.4703,87.2505,87.4439,188750.0
2021-08-06 11:10:00,99.48,99.54,99.23,99.29,172334.0,87.4527,87.5055,87.2329,87.2857,172334.0
2021-08-06 11:20:00,99.29,99.6,99.25,99.53,181601.0,87.2857,87.5582,87.2505,87.4967,181601.0
2021-08-06 11:30:00,99.52,99.53,99.37,99.45,133111.0,87.4879,87.4967,87.356,87.4263,133111.0
2021-08-06 11:40:00,99.43,99.5,99.35,99.47,130965.0,87.4088,87.4703,87.3384,87.4439,130965.0
2021-08-06 11:50:00,99.47,99.52,99.41,99.49,127447.0,87.4439,87.4879,87.3912,87.4615,127447.0
2021-08-06 12:00:00,99.49,99.77,99.39,99.77,150967.0,87.4615,87.7076,87.3736,87.7076,150967.0
2021-08-06 12:10:00,99.77,99.92,99.72,99.9,223649.0,87.7076,87.8395,87.6637,87.8219,223649.0
2021-08-06 12:20:00,99.9,99.98,99.79,99.8,189207.0,87.8219,87.8923,87.7252,87.734,189207.0
2021-08-06 12:30:00,99.79,99.87,99.68,99.85,138545.0,87.7252,87.7956,87.6285,87.778,138545.0
2021-08-06 12:40:00,99.85,99.88,99.75,99.86,93155.0,87.778,87.8043,87.6901,87.7868,93155.0
2021-08-06 12:50:00,99.85,99.92,99.8,99.81,96946.0,87.778,87.8395,87.734,87.7428,96946.0
2021-08-06 13:00:00,99.81,99.81,99.73,99.78,71609.0,87.7428,87.7428,87.6725,87.7164,71609.0
2021-08-06 13:10:00,99.78,99.87,99.77,99.8,87253.0,87.7164,87.7956,87.7076,87.734,87253.0
2021-08-06 13:20:00,99.79,99.84,99.72,99.74,112107.0,87.7252,87.7692,87.6637,87.6813,112107.0
2021-08-06 13:30:00,99.74,99.75,99.59,99.59,127147.0,87.6813,87.6901,87.5494,87.5494,127147.0
2021-08-06 13:40:00,99.59,99.6,99.39,99.48,120269.0,87.5494,87.5582,87.3736,87.4527,120269.0
2021-08-06 13:50:00,99.47,99.51,99.42,99.48,88917.0,87.4439,87.4791,87.4,87.4527,88917.0
2021-08-06 14:00:00,99.48,99.55,99.41,99.52,94664.0,87.4527,87.5142,87.3912,87.4879,94664.0
2021-08-06 14:10:00,99.52,99.84,99.51,99.79,101323.0,87.4879,87.7692,87.4791,87.7252,101323.0
2021-08-06 14:20:00,99.78,99.89,99.73,99.76,107483.0,87.7164,87.8131,87.6725,87.6989,107483.0
2021-08-06 14:30:00,99.75,99.75,99.57,99.6,117224.0,87.6901,87.6901,87.5318,87.5582,117224.0
2021-08-06 14:40:00,99.62,99.68,99.48,99.49,85065.0,87.5758,87.6285,87.4527,87.4615,85065.0
2021-08-06 14:50:00,99.48,99.59,99.47,99.55,84545.0,87.4527,87.5494,87.4439,87.5142,84545.0
2021-08-06 15:00:00,99.54,99.6,99.47,99.59,106556.0,87.5055,87.5582,87.4439,87.5494,106556.0
2021-08-06 15:10:00,99.58,99.69,99.56,99.64,115505.0,87.5406,87.6373,87.523,87.5934,115505.0
2021-08-06 15:20:00,99.63,99.77,99.62,99.77,115945.0,87.5846,87.7076,87.5758,87.7076,115945.0
2021-08-06 15:30:00,99.77,99.82,99.65,99.7,165933.0,87.7076,87.7516,87.6022,87.6461,165933.0
2021-08-06 15:40:00,99.69,99.71,99.57,99.68,211113.0,87.6373,87.6549,87.5318,87.6285,211113.0
2021-08-06 15:50:00,99.67,99.76,99.51,99.74,486973.0,87.6197,87.6989,87.4791,87.6813,486973.0
2021-08-09 09:30:00,99.57,99.64,98.97,99.41,267750.0,87.5318,87.5934,87.0044,87.3912,267750.0
2021-08-09 09:40:00,99.4,99.97,99.22,99.89,131338.0,87.3824,87.8835,87.2241,87.8131,131338.0
2021-08-09 09:50:00,99.83,99.86,99.24,99.67,107968.0,87.7604,87.7868,87.2417,87.6197,107968.0
2021-08-09 10:00:00,99.68,99.86,99.62,99.68,79512.0,87.6285,87.7868,87.5758,87.6285,79512.0
2021-08-09 10:10:00,99.64,99.67,99.25,99.38,87350.0,87.5934,87.6197,87.2505,87.3648,87350.0
2021-08-09 10:20:00,99.4,99.58,99.4,99.51,112467.0,87.3824,87.5406,87.3824,87.4791,112467.0
2021-08-09 10:30:00,99.5,99.52,99.31,99.47,102362.0,87.4703,87.4879,87.3033,87.4439,102362.0
2021-08-09 10:40:00,99.48,100.12,99.47,100.12,258799.0,87.4527,88.0153,87.4439,88.0153,258799.0
2021-08-09 10:50:00,100.12,100.29,100.0,100.2,225713.0,88.0153,88.1648,87.9098,88.0857,225713.0
2021-08-09 11:00:00,100.18,100.31,100.05,100.28,129863.0,88.0681,88.1824,87.9538,88.156,129863.0
2021-08-09 11:10:00,100.27,100.37,100.21,100.24,106841.0,88.1472,88.2351,88.0944,88.1208,106841.0
2021-08-09 11:20:00,100.26,100.33,100.15,100.2,243302.0,88.1384,88.1999,88.0417,88.0857,243302.0
2021-08-09 11:30:00,100.2,100.44,100.16,100.32,98553.0,88.0857,88.2966,88.0505,88.1911,98553.0
2021-08-09 11:40:00,100.31,100.38,100.15,100.33,233426.0,88.1824,88.2439,88.0417,88.1999,233426.0
2021-08-09 11:50:00,100.33,100.37,100.26,100.28,98095.0,88.1999,88.2351,88.1384,88.156,98095.0
2021-08-09 12:00:00,100.27,100.34,100.14,100.3,85916.0,88.1472,88.2087,88.0329,88.1736,85916.0
2021-08-09 12:10:00,100.31,100.48,100.27,100.44,77107.0,88.1824,88.3318,88.1472,88.2966,77107.0
2021-08-09 12:20:00,100.46,100.5,100.39,100.42,92854.0,88.3142,88.3494,88.2527,88.2791,92854.0
2021-08-09 12:30:00,100.43,100.51,100.38,100.43,64629.0,88.2878,88.3582,88.2439,88.2878,64629.0
2021-08-09 12:40:00,100.43,100.48,100.36,100.39,74894.0,88.2878,88.3318,88.2263,88.2527,74894.0
2021-08-09 12:50:00,100.39,100.53,100.39,100.53,73383.0,88.2527,88.3758,88.2527,88.3758,73383.0
2021-08-09 13:00:00,100.51,100.64,100.5,100.55,101692.0,88.3582,88.4725,88.3494,88.3933,101692.0
2021-08-09 13:10:00,100.55,100.6,100.47,100.54,83720.0,88.3933,88.4373,88.323,88.3845,83720.0
2021-08-09 13:20:00,100.54,100.67,100.5,100.62,86765.0,88.3845,88.4988,88.3494,88.4549,86765.0
2021-08-09 13:30:00,100.62,100.65,100.47,100.53,97835.0,88.4549,88.4813,88.323,88.3758,97835.0
2021-08-09 13:40:00,100.52,100.66,100.5,100.63,101072.0,88.367,88.49,88.3494,88.4637,101072.0
2021-08-09 13:50:00,100.63,100.68,100.58,100.64,112368.0,88.4637,88.5076,88.4197,88.4725,112368.0
2021-08-09 14:00:00,100.62,100.76,100.6,100.69,115862.0,88.4549,88.578,88.4373,88.5164,115862.0
2021-08-09 14:10:00,100.68,100.99,100.65,100.97,132659.0,88.5076,88.7801,88.4813,88.7626,132659.0
2021-08-09 14:20:00,100.97,100.98,100.84,100.94,181200.0,88.7626,88.7714,88.6483,88.7362,181200.0
2021-08-09 14:30:00,100.94,100.97,100.81,100.91,131736.0,88.7362,88.7626,88.6219,88.7098,131736.0
2021-08-09 14:40:00,100.9,100.9,100.75,100.82,93143.0,88.701,88.701,88.5692,88.6307,93143.0
2021-08-09 14:50:00,100.82,100.89,100.7,100.86,171304.0,88.6307,88.6922,88.5252,88.6659,171304.0
2021-08-09 15:00:00,100.85,100.9,100.72,100.72,111016.0,88.6571,88.701,88.5428,88.5428,111016.0
2021-08-09 15:10:00,100.73,100.89,100.72,100.8,206723.0,88.5516,88.6922,88.5428,88.6131,206723.0
2021-08-09 15:20:00,100.81,100.85,100.69,100.85,211635.0,88.6219,88.6571,88.5164,88.6571,211635.0
2021-08-09 15:30:00,100.84,100.9,100.81,100.87,229797.0,88.6483,88.701,88.6219,88.6747,229797.0
2021-08-09 15:40:00,100.86,100.88,100.71,100.71,295137.0,88.6659,88.6834,88.534,88.534,295137.0
2021-08-09 15:50:00,100.73,100.82,100.63,100.75,626915.0,88.5516,88.6307,88.4637,88.5692,626915.0
2021-08-10 09:30:00,100.74,101.29,100.59,101.2,339323.0,88.5604,89.0439,88.4285,88.9648,339323.0
2021-08-10 09:40:00,101.2,101.44,101.03,101.33,315299.0,88.9648,89.1757,88.8153,89.079,315299.0
2021-08-10 09:50:00,101.31,101.75,101.13,101.68,200333.0,89.0615,89.4483,88.9032,89.3867,200333.0
2021-08-10 10:00:00,101.65,102.07,101.56,102.07,265335.0,89.3603,89.7296,89.2812,89.7296,265335.0
2021-08-10 10:10:00,102.06,102.52,102.03,102.41,234929.0,89.7208,90.1252,89.6944,90.0285,234929.0
2021-08-10 10:20:00,102.42,102.49,102.23,102.35,218452.0,90.0373,90.0988,89.8702,89.9757,218452.0
2021-08-10 10:30:00,102.37,102.47,102.12,102.3,174049.0,89.9933,90.0812,89.7735,89.9318,174049.0
2021-08-10 10:40:00,102.29,102.41,102.0,102.12,131851.0,89.923,90.0285,89.668,89.7735,131851.0
2021-08-10 10:50:00,102.15,102.41,102.03,102.31,145633.0,89.7999,90.0285,89.6944,89.9406,145633.0
2021-08-10 11:00:00,102.3,102.67,102.26,102.67,150820.0,89.9318,90.257,89.8966,90.257,150820.0
2021-08-10 11:10:00,102.65,102.93,102.59,102.84,210897.0,90.2394,90.4856,90.1867,90.4065,210897.0
2021-08-10 11:20:00,102.85,102.88,102.68,102.77,148290.0,90.4153,90.4416,90.2658,90.3449,148290.0
2021-08-10 11:30:00,102.77,102.81,102.41,102.53,109569.0,90.3449,90.3801,90.0285,90.134,109569.0
2021-08-10 11:40:00,102.52,102.61,102.38,102.43,223092.0,90.1252,90.2043,90.0021,90.046,223092.0
2021-08-10 11:50:00,102.42,102.52,102.31,102.41,86502.0,90.0373,90.1252,89.9406,90.0285,86502.0
2021-08-10 12:00:00,102.42,102.45,102.32,102.4,102936.0,90.0373,90.0636,89.9493,90.0197,102936.0
2021-08-10 12:10:00,102.4,102.56,102.39,102.5,277407.0,90.0197,90.1603,90.0109,90.1076,277407.0
2021-08-10 12:20:00,102.48,102.57,102.4,102.4,65099.0,90.09,90.1691,90.0197,90.0197,65099.0
2021-08-10 12:30:00,102.41,102.42,102.16,102.19,98461.0,90.0285,90.0373,89.8087,89.8351,98461.0
2021-08-10 12:40:00,102.19,102.22,102.08,102.17,101553.0,89.8351,89.8614,89.7384,89.8175,101553.0
2021-08-10 12:50:00,102.16,102.32,102.14,102.26,87207.0,89.8087,89.9493,89.7911,89.8966,87207.0
2021-08-10 13:00:00,102.24,102.26,102.16,102.17,112577.0,89.879,89.8966,89.8087,89.8175,112577.0
2021-08-10 13:10:00,102.17,102.29,102.07,102.19,107337.0,89.8175,89.923,89.7296,89.8351,107337.0
2021-08-10 13:20:00,102.18,102.34,102.13,102.27,141100.0,89.8263,89.9669,89.7823,89.9054,141100.0
2021-08-10 13:30:00,102.28,102.34,102.2,102.34,99155.0,89.9142,89.9669,89.8439,89.9669,99155.0
2021-08-10 13:40:00,102.34,102.36,101.94,102.04,142285.0,89.9669,89.9845,89.6153,89.7032,142285.0
2021-08-10 13:50:00,102.03,102.22,102.02,102.21,132370.0,89.6944,89.8614,89.6856,89.8526,132370.0
2021-08-10 14:00:00,102.21,102.28,102.12,102.14,105611.0,89.8526,89.9142,89.7735,89.7911,105611.0
2021-08-10 14:10:00,102.13,102.25,102.08,102.25,122311.0,89.7823,89.8878,89.7384,89.8878,122311.0
2021-08-10 14:20:00,102.23,102.26,102.18,102.23,115107.0,89.8702,89.8966,89.8263,89.8702,115107.0
2021-08-10 14:30:00,102.23,102.28,102.19,102.27,128598.0,89.8702,89.9142,89.8351,89.9054,128598.0
2021-08-10 14:40:00,102.28,102.41,102.27,102.29,65568.0,89.9142,90.0285,89.9054,89.923,65568.0
2021-08-10 14:50:00,102.3,102.31,102.16,102.2,75048.0,89.9318,89.9406,89.8087,89.8439,75048.0
2021-08-10 15:00:00,102.2,102.24,102.16,102.2,103080.0,89.8439,89.879,89.8087,89.8439,103080.0
2021-08-10 15:10:00,102.2,102.24,102.11,102.14,126010.0,89.8439,89.879,89.7647,89.7911,126010.0
2021-08-10 15:20:00,102.13,102.19,102.08,102.08,134407.0,89.7823,89.8351,89.7384,89.7384,134407.0
2021-08-10 15:30:00,102.09,102.09,101.89,101.95,188042.0,89.7472,89.7472,89.5713,89.6241,188042.0
2021-08-10 15:40:00,101.95,102.03,101.86,101.89,220187.0,89.6241,89.6944,89.545,89.5713,220187.0
2021-08-10 15:50:00,101.88,102.1,101.83,102.05,586056.0,89.5625,89.7559,89.5186,89.712,586056.0
2021-08-11 09:30:00,102.28,102.86,101.85,102.79,260098.0,89.9142,90.4241,89.5362,90.3625,260098.0
2021-08-11 09:40:00,102.8,103.18,102.53,103.04,170853.0,90.3713,90.7054,90.134,90.5823,170853.0
2021-08-11 09:50:00,103.03,103.32,102.94,103.23,494094.0,90.5735,90.8284,90.4944,90.7493,494094.0
2021-08-11 10:00:00,103.24,103.49,103.11,103.2,293333.0,90.7581,90.9779,90.6438,90.723,293333.0
2021-08-11 10:10:00,103.21,103.52,102.99,103.09,189961.0,90.7317,91.0043,90.5383,90.6263,189961.0
2021-08-11 10:20:00,103.09,103.16,102.87,102.98,111320.0,90.6263,90.6878,90.4328,90.5295,111320.0
2021-08-11 10:30:00,102.97,103.19,102.88,103.18,121391.0,90.5208,90.7142,90.4416,90.7054,121391.0
2021-08-11 10:40:00,103.19,103.35,103.12,103.34,217763.0,90.7142,90.8548,90.6526,90.846,217763.0
2021-08-11 10:50:00,103.35,103.51,103.17,103.27,159763.0,90.8548,90.9955,90.6966,90.7845,159763.0
2021-08-11 11:00:00,103.28,103.34,103.15,103.27,194190.0,90.7933,90.846,90.679,90.7845,194190.0
2021-08-11 11:10:00,103.27,103.31,103.03,103.09,114597.0,90.7845,90.8197,90.5735,90.6263,114597.0
2021-08-11 11:20:00,103.09,103.23,103.02,103.02,90377.0,90.6263,90.7493,90.5647,90.5647,90377.0
2021-08-11 11:30:00,103.01,103.17,102.97,103.04,114732.0,90.5559,90.6966,90.5208,90.5823,114732.0
2021-08-11 11:40:00,103.04,103.07,102.81,102.87,78755.0,90.5823,90.6087,90.3801,90.4328,78755.0
2021-08-11 11:50:00,102.84,103.05,102.78,102.93,109056.0,90.4065,90.5911,90.3537,90.4856,109056.0
2021-08-11 12:00:00,102.91,103.14,102.87,103.1,95269.0,90.468,90.6702,90.4328,90.635,95269.0
2021-08-11 12:10:00,103.1,103.28,103.06,103.26,77758.0,90.635,90.7933,90.5999,90.7757,77758.0
2021-08-11 12:20:00,103.25,103.28,103.16,103.17,111111.0,90.7669,90.7933,90.6878,90.6966,111111.0
2021-08-11 12:30:00,103.17,103.33,103.15,103.3,84458.0,90.6966,90.8372,90.679,90.8109,84458.0
2021-08-11 12:40:00,103.3,103.48,103.28,103.42,110284.0,90.8109,90.9691,90.7933,90.9164,110284.0
2021-08-11 12:50:00,103.42,103.64,103.42,103.59,169516.0,90.9164,91.1098,90.9164,91.0658,169516.0
2021-08-11 13:00:00,103.59,103.7,103.35,103.37,224067.0,91.0658,91.1625,90.8548,90.8724,224067.0
2021-08-11 13:10:00,103.37,103.44,103.24,103.38,111205.0,90.8724,90.9339,90.7581,90.8812,111205.0
2021-08-11 13:20:00,103.37,103.38,103.21,103.32,182565.0,90.8724,90.8812,90.7317,90.8284,182565.0
2021-08-11 13:30:00,103.32,103.45,103.3,103.39,75040.0,90.8284,90.9427,90.8109,90.89,75040.0
2021-08-11 13:40:00,103.39,103.45,103.34,103.38,80651.0,90.89,90.9427,90.846,90.8812,80651.0
2021-08-11 13:50:00,103.39,103.41,103.3,103.31,81772.0,90.89,90.9076,90.8109,90.8197,81772.0
2021-08-11 14:00:00,103.3,103.42,103.2,103.41,97902.0,90.8109,90.9164,90.723,90.9076,97902.0
2021-08-11 14:10:00,103.42,103.51,103.4,103.42,65313.0,90.9164,90.9955,90.8988,90.9164,65313.0
2021-08-11 14:20:00,103.4,103.5,103.38,103.47,179270.0,90.8988,90.9867,90.8812,90.9603,179270.0
2021-08-11 14:30:00,103.47,103.47,103.26,103.28,192994.0,90.9603,90.9603,90.7757,90.7933,192994.0
2021-08-11 14:40:00,103.28,103.33,103.2,103.32,189418.0,90.7933,90.8372,90.723,90.8284,189418.0
2021-08-11 14:50:00,103.31,103.42,103.24,103.4,95937.0,90.8197,90.9164,90.7581,90.8988,95937.0
2021-08-11 15:00:00,103.4,103.6,103.34,103.58,169612.0,90.8988,91.0746,90.846,91.057,169612.0
2021-08-11 15:10:00,103.58,103.71,103.54,103.7,137524.0,91.057,91.1713,91.0218,91.1625,137524.0
2021-08-11 15:20:00,103.7,103.8,103.64,103.66,178483.0,91.1625,91.2504,91.1098,91.1273,178483.0
2021-08-11 15:30:00,103.66,103.78,103.6,103.66,168096.0,91.1273,91.2328,91.0746,91.1273,168096.0
2021-08-11 15:40:00,103.66,103.72,103.57,103.7,244610.0,91.1273,91.1801,91.0482,91.1625,244610.0
2021-08-11 15:50:00,103.7,103.93,103.67,103.88,601426.0,91.1625,91.3647,91.1361,91.3207,601426.0
2021-08-12 09:30:00,103.53,104.45,103.51,104.17,415107.0,91.0131,91.8218,90.9955,91.5757,415107.0
2021-08-12 09:40:00,104.15,104.64,104.1,104.35,202278.0,91.5581,91.9889,91.5141,91.7339,202278.0
2021-08-12 09:50:00,104.33,104.33,103.57,103.94,225396.0,91.7163,91.7163,91.0482,91.3735,225396.0
2021-08-12 10:00:00,103.96,104.05,103.81,103.99,235957.0,91.3911,91.4702,91.2592,91.4174,235957.0
2021-08-12 10:10:00,103.99,104.19,103.9,104.03,90710.0,91.4174,91.5933,91.3383,91.4526,90710.0
2021-08-12 10:20:00,104.04,104.31,103.96,104.11,83191.0,91.4614,91.6988,91.3911,91.5229,83191.0
2021-08-12 10:30:00,104.08,104.29,103.95,104.29,131780.0,91.4966,91.6812,91.3823,91.6812,131780.0
2021-08-12 10:40:00,104.28,104.31,104.13,104.21,92402.0,91.6724,91.6988,91.5405,91.6108,92402.0
2021-08-12 10:50:00,104.22,104.23,104.07,104.19,120286.0,91.6196,91.6284,91.4878,91.5933,120286.0
2021-08-12 11:00:00,104.17,104.28,103.95,104.06,81549.0,91.5757,91.6724,91.3823,91.479,81549.0
2021-08-12 11:10:00,104.05,104.2,103.96,104.2,62738.0,91.4702,91.602,91.3911,91.602,62738.0
2021-08-12 11:20:00,104.19,104.3,104.1,104.22,80466.0,91.5933,91.69,91.5141,91.6196,80466.0
2021-08-12 11:30:00,104.22,104.31,104.15,104.24,81291.0,91.6196,91.6988,91.5581,91.6372,81291.0
2021-08-12 11:40:00,104.24,104.26,104.1,104.12,87700.0,91.6372,91.6548,91.5141,91.5317,87700.0
2021-08-12 11:50:00,104.11,104.19,103.99,104.16,103963.0,91.5229,91.5933,91.4174,91.5669,103963.0
2021-08-12 12:00:00,104.16,104.46,104.16,104.42,91888.0,91.5669,91.8306,91.5669,91.7955,91888.0
2021-08-12 12:10:00,104.42,104.45,104.27,104.31,65297.0,91.7955,91.8218,91.6636,91.6988,65297.0
2021-08-12 12:20:00,104.3,104.42,104.29,104.36,103993.0,91.69,91.7955,91.6812,91.7427,103993.0
2021-08-12 12:30:00,104.36,104.42,104.3,104.4,65205.0,91.7427,91.7955,91.69,91.7779,65205.0
2021-08-12 12:40:00,104.39,104.49,104.33,104.46,82176.0,91.7691,91.857,91.7163,91.8306,82176.0
2021-08-12 12:50:00,104.47,104.49,104.38,104.48,55242.0,91.8394,91.857,91.7603,91.8482,55242.0
2021-08-12 13:00:00,104.47,104.47,104.36,104.41,74708.0,91.8394,91.8394,91.7427,91.7867,74708.0
2021-08-12 13:10:00,104.42,104.51,104.36,104.44,103786.0,91.7955,91.8746,91.7427,91.813,103786.0
2021-08-12 13:20:00,104.43,104.53,104.37,104.5,68072.0,91.8042,91.8922,91.7515,91.8658,68072.0
2021-08-12 13:30:00,104.49,104.58,104.39,104.52,61738.0,91.857,91.9361,91.7691,91.8834,61738.0
2021-08-12 13:40:00,104.52,104.64,104.52,104.56,64135.0,91.8834,91.9889,91.8834,91.9185,64135.0
2021-08-12 13:50:00,104.57,104.61,104.5,104.51,61502.0,91.9273,91.9625,91.8658,91.8746,61502.0
2021-08-12 14:00:00,104.52,104.56,104.4,104.56,61995.0,91.8834,91.9185,91.7779,91.9185,61995.0
2021-08-12 14:10:00,104.55,104.61,104.52,104.57,51064.0,91.9097,91.9625,91.8834,91.9273,51064.0
2021-08-12 14:20:00,104.57,104.57,104.41,104.44,80622.0,91.9273,91.9273,91.7867,91.813,80622.0
2021-08-12 14:30:00,104.44,104.51,104.37,104.51,84944.0,91.813,91.8746,91.7515,91.8746,84944.0
2021-08-12 14:40:00,104.51,104.61,104.48,104.58,77920.0,91.8746,91.9625,91.8482,91.9361,77920.0
2021-08-12 14:50:00,104.59,104.59,104.41,104.45,119078.0,91.9449,91.9449,91.7867,91.8218,119078.0
2021-08-12 15:00:00,104.45,104.63,104.44,104.62,76930.0,91.8218,91.9801,91.813,91.9713,76930.0
2021-08-12 15:10:00,104.61,104.66,104.6,104.66,96966.0,91.9625,92.0064,91.9537,92.0064,96966.0
2021-08-12 15:20:00,104.66,104.71,104.54,104.56,93779.0,92.0064,92.0504,91.9009,91.9185,93779.0
2021-08-12 15:30:00,104.56,104.67,104.54,104.61,111773.0,91.9185,92.0152,91.9009,91.9625,111773.0
2021-08-12 15:40:00,104.6,104.61,104.48,104.48,144973.0,91.9537,91.9625,91.8482,91.8482,144973.0
2021-08-12 15:50:00,104.48,104.71,104.47,104.66,438164.0,91.8482,92.0504,91.8394,92.0064,438164.0
2021-08-13 09:30:00,104.5,104.77,103.94,104.02,337428.0,91.8658,92.1031,91.3735,91.4438,337428.0
2021-08-13 09:40:00,104.01,104.23,103.85,103.96,148176.0,91.435,91.6284,91.2944,91.3911,148176.0
2021-08-13 09:50:00,103.95,103.95,103.41,103.42,200322.0,91.3823,91.3823,90.9076,90.9164,200322.0
2021-08-13 10:00:00,103.4,103.55,102.79,102.97,458042.0,90.8988,91.0306,90.3625,90.5208,458042.0
2021-08-13 10:10:00,102.98,103.32,102.98,103.06,282590.0,90.5295,90.8284,90.5295,90.5999,282590.0
2021-08-13 10:20:00,103.06,103.08,102.86,102.92,235412.0,90.5999,90.6175,90.4241,90.4768,235412.0
2021-08-13 10:30:00,102.92,103.09,102.86,102.97,143441.0,90.4768,90.6263,90.4241,90.5208,143441.0
2021-08-13 10:40:00,102.97,103.11,102.9,102.99,231080.0,90.5208,90.6438,90.4592,90.5383,231080.0
2021-08-13 10:50:00,102.99,103.17,102.97,103.07,103842.0,90.5383,90.6966,90.5208,90.6087,103842.0
2021-08-13 11:00:00,103.07,103.17,102.96,103.08,127951.0,90.6087,90.6966,90.512,90.6175,127951.0
2021-08-13 11:10:00,103.08,103.21,103.06,103.14,139994.0,90.6175,90.7317,90.5999,90.6702,139994.0
2021-08-13 11:20:00,103.15,103.19,102.98,103.0,148558.0,90.679,90.7142,90.5295,90.5471,148558.0
2021-08-13 11:30:00,103.02,103.05,102.86,102.9,117930.0,90.5647,90.5911,90.4241,90.4592,117930.0
2021-08-13 11:40:00,102.9,102.95,102.82,102.84,116190.0,90.4592,90.5032,90.3889,90.4065,116190.0
2021-08-13 11:50:00,102.84,102.87,102.68,102.75,139907.0,90.4065,90.4328,90.2658,90.3274,139907.0
2021-08-13 12:00:00,102.75,103.09,102.75,103.04,124870.0,90.3274,90.6263,90.3274,90.5823,124870.0
2021-08-13 12:10:00,103.03,103.05,102.99,103.03,64490.0,90.5735,90.5911,90.5383,90.5735,64490.0
2021-08-13 12:20:00,103.03,103.15,103.03,103.1,59517.0,90.5735,90.679,90.5735,90.635,59517.0
2021-08-13 12:30:00,103.09,103.17,103.0,103.1,66624.0,90.6263,90.6966,90.5471,90.635,66624.0
2021-08-13 12:40:00,103.1,103.2,103.05,103.19,84971.0,90.635,90.723,90.5911,90.7142,84971.0
2021-08-13 12:50:00,103.18,103.35,103.13,103.3,120324.0,90.7054,90.8548,90.6614,90.8109,120324.0
2021-08-13 13:00:00,103.3,103.38,103.2,103.38,60769.0,90.8109,90.8812,90.723,90.8812,60769.0
2021-08-13 13:10:00,103.37,103.57,103.34,103.51,152824.0,90.8724,91.0482,90.846,90.9955,152824.0
2021-08-13 13:20:00,103.53,103.64,103.46,103.63,133499.0,91.0131,91.1098,90.9515,91.101,133499.0
2021-08-13 13:30:00,103.62,103.65,103.51,103.57,97984.0,91.0922,91.1185,90.9955,91.0482,97984.0
2021-08-13 13:40:00,103.59,103.85,103.59,103.82,223626.0,91.0658,91.2944,91.0658,91.268,223626.0
2021-08-13 13:50:00,103.82,103.84,103.75,103.78,124191.0,91.268,91.2856,91.2065,91.2328,124191.0
2021-08-13 14:00:00,103.78,103.92,103.65,103.84,165421.0,91.2328,91.3559,91.1185,91.2856,165421.0
2021-08-13 14:10:00,103.83,104.01,103.79,103.92,104094.0,91.2768,91.435,91.2416,91.3559,104094.0
2021-08-13 14:20:00,103.92,103.93,103.8,103.86,111720.0,91.3559,91.3647,91.2504,91.3032,111720.0
2021-08-13 14:30:00,103.87,103.89,103.8,103.88,90005.0,91.3119,91.3295,91.2504,91.3207,90005.0
2021-08-13 14:40:00,103.87,103.88,103.68,103.81,94168.0,91.3119,91.3207,91.1449,91.2592,94168.0
2021-08-13 14:50:00,103.81,103.91,103.79,103.85,68032.0,91.2592,91.3471,91.2416,91.2944,68032.0
2021-08-13 15:00:00,103.86,104.0,103.85,103.99,89265.0,91.3032,91.4262,91.2944,91.4174,89265.0
2021-08-13 15:10:00,104.0,104.04,103.96,103.98,106039.0,91.4262,91.4614,91.3911,91.4086,106039.0
2021-08-13 15:20:00,103.98,104.06,103.79,103.81,91109.0,91.4086,91.479,91.2416,91.2592,91109.0
2021-08-13 15:30:00,103.79,103.9,103.72,103.89,133104.0,91.2416,91.3383,91.1801,91.3295,133104.0
2021-08-13 15:40:00,103.9,104.08,103.9,104.08,237714.0,91.3383,91.4966,91.3383,91.4966,237714.0
2021-08-13 15:50:00,104.08,104.15,103.86,103.94,655058.0,91.4966,91.5581,91.3032,91.3735,655058.0
2021-08-16 09:30:00,103.21,103.32,102.51,102.71,311448.0,90.7317,90.8284,90.1164,90.2922,311448.0
2021-08-16 09:40:00,102.69,102.93,102.33,102.54,131468.0,90.2746,90.4856,89.9581,90.1427,131468.0
2021-08-16 09:50:00,102.54,102.69,102.28,102.38,110924.0,90.1427,90.2746,89.9142,90.0021,110924.0
2021-08-16 10:00:00,102.37,103.12,102.19,103.09,201058.0,89.9933,90.6526,89.8351,90.6263,201058.0
2021-08-16 10:10:00,103.1,103.36,102.91,102.92,118456.0,90.635,90.8636,90.468,90.4768,118456.0
2021-08-16 10:20:00,102.92,103.09,102.64,102.74,89932.0,90.4768,90.6263,90.2307,90.3186,89932.0
2021-08-16 10:30:00,102.76,103.23,102.76,103.22,127028.0,90.3361,90.7493,90.3361,90.7405,127028.0
2021-08-16 10:40:00,103.2,103.3,102.85,102.85,82309.0,90.723,90.8109,90.4153,90.4153,82309.0
2021-08-16 10:50:00,102.86,103.0,102.82,102.92,65113.0,90.4241,90.5471,90.3889,90.4768,65113.0
2021-08-16 11:00:00,102.94,103.04,102.78,102.88,62312.0,90.4944,90.5823,90.3537,90.4416,62312.0
2021-08-16 11:10:00,102.88,103.08,102.88,102.99,93056.0,90.4416,90.6175,90.4416,90.5383,93056.0
2021-08-16 11:20:00,102.99,103.21,102.99,103.15,59034.0,90.5383,90.7317,90.5383,90.679,59034.0
2021-08-16 11:30:00,103.16,103.48,103.14,103.31,88663.0,90.6878,90.9691,90.6702,90.8197,88663.0
2021-08-16 11:40:00,103.31,103.35,103.09,103.1,28481.0,90.8197,90.8548,90.6263,90.635,28481.0
2021-08-16 11:50:00,103.11,103.27,103.09,103.2,51432.0,90.6438,90.7845,90.6263,90.723,51432.0
2021-08-16 12:00:00,103.21,103.32,103.19,103.23,44519.0,90.7317,90.8284,90.7142,90.7493,44519.0
2021-08-16 12:10:00,103.22,103.23,103.15,103.2,76175.0,90.7405,90.7493,90.679,90.723,76175.0
2021-08-16 12:20:00,103.2,103.26,103.08,103.12,92773.0,90.723,90.7757,90.6175,90.6526,92773.0
2021-08-16 12:30:00,103.13,103.14,102.93,103.06,65922.0,90.6614,90.6702,90.4856,90.5999,65922.0
2021-08-16 12:40:00,103.06,103.25,103.01,103.23,42467.0,90.5999,90.7669,90.5559,90.7493,42467.0
2021-08-16 12:50:00,103.22,103.26,103.18,103.23,62937.0,90.7405,90.7757,90.7054,90.7493,62937.0
2021-08-16 13:00:00,103.23,103.43,103.19,103.43,35804.0,90.7493,90.9251,90.7142,90.9251,35804.0
2021-08-16 13:10:00,103.45,103.46,103.36,103.37,38274.0,90.9427,90.9515,90.8636,90.8724,38274.0
2021-08-16 13:20:00,103.37,103.42,103.31,103.36,46310.0,90.8724,90.9164,90.8197,90.8636,46310.0
2021-08-16 13:30:00,103.35,103.37,103.25,103.29,40100.0,90.8548,90.8724,90.7669,90.8021,40100.0
2021-08-16 13:40:00,103.3,103.38,103.26,103.33,54843.0,90.8109,90.8812,90.7757,90.8372,54843.0
2021-08-16 13:50:00,103.33,103.41,103.27,103.41,55982.0,90.8372,90.9076,90.7845,90.9076,55982.0
2021-08-16 14:00:00,103.4,103.58,103.37,103.58,62395.0,90.8988,91.057,90.8724,91.057,62395.0
2021-08-16 14:10:00,103.6,103.64,103.54,103.59,92443.0,91.0746,91.1098,91.0218,91.0658,92443.0
2021-08-16 14:20:00,103.58,103.58,103.38,103.42,41182.0,91.057,91.057,90.8812,90.9164,41182.0
2021-08-16 14:30:00,103.42,103.47,103.38,103.42,40288.0,90.9164,90.9603,90.8812,90.9164,40288.0
2021-08-16 14:40:00,103.41,103.55,103.38,103.53,55029.0,90.9076,91.0306,90.8812,91.0131,55029.0
2021-08-16 14:50:00,103.55,103.63,103.48,103.49,49854.0,91.0306,91.101,90.9691,90.9779,49854.0
2021-08-16 15:00:00,103.49,103.58,103.45,103.56,48703.0,90.9779,91.057,90.9427,91.0394,48703.0
2021-08-16 15:10:00,103.55,103.61,103.5,103.54,62921.0,91.0306,91.0834,90.9867,91.0218,62921.0
2021-08-16 15:20:00,103.53,103.66,103.53,103.61,59895.0,91.0131,91.1273,91.0131,91.0834,59895.0
2021-08-16 15:30:00,103.61,103.62,103.5,103.54,95389.0,91.0834,91.0922,90.9867,91.0218,95389.0
2021-08-16 15:40:00,103.54,103.63,103.5,103.52,140430.0,91.0218,91.101,90.9867,91.0043,140430.0
2021-08-16 15:50:00,103.52,103.82,103.51,103.72,295909.0,91.0043,91.268,90.9955,91.1801,295909.0
2021-08-17 09:30:00,102.81,103.29,102.55,103.27,259067.0,90.3801,90.8021,90.1515,90.7845,259067.0
2021-08-17 09:40:00,103.25,103.45,102.89,103.05,124555.0,90.7669,90.9427,90.4504,90.5911,124555.0
2021-08-17 09:50:00,103.04,103.17,102.83,102.94,94653.0,90.5823,90.6966,90.3977,90.4944,94653.0
2021-08-17 10:00:00,102.94,103.16,102.71,103.11,88962.0,90.4944,90.6878,90.2922,90.6438,88962.0
2021-08-17 10:10:00,103.1,103.85,103.09,103.54,192705.0,90.635,91.2944,90.6263,91.0218,192705.0
2021-08-17 10:20:00,103.55,103.69,103.41,103.47,180106.0,91.0306,91.1537,90.9076,90.9603,180106.0
2021-08-17 10:30:00,103.47,103.58,103.16,103.17,98351.0,90.9603,91.057,90.6878,90.6966,98351.0
2021-08-17 10:40:00,103.18,103.33,103.1,103.31,101887.0,90.7054,90.8372,90.635,90.8197,101887.0
2021-08-17 10:50:00,103.31,103.38,102.9,102.94,87297.0,90.8197,90.8812,90.4592,90.4944,87297.0
2021-08-17 11:00:00,102.91,102.94,102.75,102.8,86669.0,90.468,90.4944,90.3274,90.3713,86669.0
2021-08-17 11:10:00,102.79,102.88,102.68,102.87,61471.0,90.3625,90.4416,90.2658,90.4328,61471.0
2021-08-17 11:20:00,102.86,102.94,102.7,102.85,47780.0,90.4241,90.4944,90.2834,90.4153,47780.0
2021-08-17 11:30:00,102.85,103.16,102.77,103.09,128441.0,90.4153,90.6878,90.3449,90.6263,128441.0
2021-08-17 11:40:00,103.1,103.16,102.91,103.05,78324.0,90.635,90.6878,90.468,90.5911,78324.0
2021-08-17 11:50:00,103.01,103.18,103.0,103.07,90800.0,90.5559,90.7054,90.5471,90.6087,90800.0
2021-08-17 12:00:00,103.08,103.09,102.87,102.87,45861.0,90.6175,90.6263,90.4328,90.4328,45861.0
2021-08-17 12:10:00,102.87,102.92,102.62,102.69,128526.0,90.4328,90.4768,90.2131,90.2746,128526.0
2021-08-17 12:20:00,102.72,102.79,102.54,102.55,69439.0,90.301,90.3625,90.1427,90.1515,69439.0
2021-08-17 12:30:00,102.55,102.56,102.09,102.09,152299.0,90.1515,90.1603,89.7472,89.7472,152299.0
2021-08-17 12:40:00,102.1,102.17,101.88,101.98,124443.0,89.7559,89.8175,89.5625,89.6505,124443.0
2021-08-17 12:50:00,101.98,101.98,101.68,101.68,129385.0,89.6505,89.6505,89.3867,89.3867,129385.0
2021-08-17 13:00:00,101.68,101.95,101.6,101.93,64848.0,89.3867,89.6241,89.3164,89.6065,64848.0
2021-08-17 13:10:00,101.93,102.26,101.91,102.26,53516.0,89.6065,89.8966,89.5889,89.8966,53516.0
2021-08-17 13:20:00,102.25,102.3,102.04,102.26,63270.0,89.8878,89.9318,89.7032,89.8966,63270.0
2021-08-17 13:30:00,102.25,102.25,101.98,102.0,97216.0,89.8878,89.8878,89.6505,89.668,97216.0
2021-08-17 13:40:00,102.0,102.03,101.9,101.97,104192.0,89.668,89.6944,89.5801,89.6417,104192.0
2021-08-17 13:50:00,102.0,102.29,101.93,102.25,321086.0,89.668,89.923,89.6065,89.8878,321086.0
2021-08-17 14:00:00,102.24,102.4,102.22,102.35,85690.0,89.879,90.0197,89.8614,89.9757,85690.0
2021-08-17 14:10:00,102.36,102.42,102.33,102.37,73589.0,89.9845,90.0373,89.9581,89.9933,73589.0
2021-08-17 14:20:00,102.38,102.39,102.14,102.15,90967.0,90.0021,90.0109,89.7911,89.7999,90967.0
2021-08-17 14:30:00,102.15,102.27,102.13,102.13,86381.0,89.7999,89.9054,89.7823,89.7823,86381.0
2021-08-17 14:40:00,102.14,102.48,102.1,102.44,78490.0,89.7911,90.09,89.7559,90.0548,78490.0
2021-08-17 14:50:00,102.45,102.67,102.4,102.65,101174.0,90.0636,90.257,90.0197,90.2394,101174.0
2021-08-17 15:00:00,102.63,102.75,102.6,102.73,105441.0,90.2219,90.3274,90.1955,90.3098,105441.0
2021-08-17 15:10:00,102.73,102.81,102.6,102.7,79261.0,90.3098,90.3801,90.1955,90.2834,79261.0
2021-08-17 15:20:00,102.7,102.73,102.56,102.65,76895.0,90.2834,90.3098,90.1603,90.2394,76895.0
2021-08-17 15:30:00,102.65,102.75,102.59,102.72,104733.0,90.2394,90.3274,90.1867,90.301,104733.0
2021-08-17 15:40:00,102.73,102.82,102.61,102.7,130238.0,90.3098,90.3889,90.2043,90.2834,130238.0
2021-08-17 15:50:00,102.71,102.99,102.71,102.87,346846.0,90.2922,90.5383,90.2922,90.4328,346846.0
2021-08-18 09:30:00,102.38,102.52,101.83,102.2,276887.0,90.0021,90.1252,89.5186,89.8439,276887.0
2021-08-18 09:40:00,102.2,102.56,102.04,102.08,115431.0,89.8439,90.1603,89.7032,89.7384,115431.0
2021-08-18 09:50:00,102.07,102.66,101.95,102.66,122154.0,89.7296,90.2482,89.6241,90.2482,122154.0
2021-08-18 10:00:00,102.67,102.7,102.45,102.49,181365.0,90.257,90.2834,90.0636,90.0988,181365.0
2021-08-18 10:10:00,102.45,102.78,102.45,102.61,121145.0,90.0636,90.3537,90.0636,90.2043,121145.0
2021-08-18 10:20:00,102.61,102.82,102.52,102.7,321922.0,90.2043,90.3889,90.1252,90.2834,321922.0
2021-08-18 10:30:00,102.69,102.82,102.52,102.71,154065.0,90.2746,90.3889,90.1252,90.2922,154065.0
2021-08-18 10:40:00,102.71,102.81,102.6,102.74,135440.0,90.2922,90.3801,90.1955,90.3186,135440.0
2021-08-18 10:50:00,102.73,102.9,102.65,102.8,123995.0,90.3098,90.4592,90.2394,90.3713,123995.0
2021-08-18 11:00:00,102.81,103.06,102.73,103.0,136273.0,90.3801,90.5999,90.3098,90.5471,136273.0
2021-08-18 11:10:00,103.01,103.03,102.78,102.88,99363.0,90.5559,90.5735,90.3537,90.4416,99363.0
2021-08-18 11:20:00,102.88,103.04,102.84,102.98,77809.0,90.4416,90.5823,90.4065,90.5295,77809.0
2021-08-18 11:30:00,102.97,103.02,102.88,102.95,89940.0,90.5208,90.5647,90.4416,90.5032,89940.0
2021-08-18 11:40:00,102.93,102.97,102.72,102.72,56319.0,90.4856,90.5208,90.301,90.301,56319.0
2021-08-18 11:50:00,102.71,102.96,102.67,102.85,66922.0,90.2922,90.512,90.257,90.4153,66922.0
2021-08-18 12:00:00,102.86,103.03,102.85,102.93,58321.0,90.4241,90.5735,90.4153,90.4856,58321.0
2021-08-18 12:10:00,102.95,102.95,102.72,102.75,52966.0,90.5032,90.5032,90.301,90.3274,52966.0
2021-08-18 12:20:00,102.75,102.75,102.56,102.57,52321.0,90.3274,90.3274,90.1603,90.1691,52321.0
2021-08-18 12:30:00,102.57,102.65,102.53,102.62,53869.0,90.1691,90.2394,90.134,90.2131,53869.0
2021-08-18 12:40:00,102.61,102.68,102.54,102.67,71312.0,90.2043,90.2658,90.1427,90.257,71312.0
2021-08-18 12:50:00,102.67,102.7,102.62,102.65,119534.0,90.257,90.2834,90.2131,90.2394,119534.0
2021-08-18 13:00:00,102.65,102.69,102.53,102.69,58096.0,90.2394,90.2746,90.134,90.2746,58096.0
2021-08-18 13:10:00,102.68,102.69,102.61,102.67,80401.0,90.2658,90.2746,90.2043,90.257,80401.0
2021-08-18 13:20:00,102.66,102.8,102.65,102.75,99341.0,90.2482,90.3713,90.2394,90.3274,99341.0
2021-08-18 13:30:00,102.75,102.81,102.72,102.75,93715.0,90.3274,90.3801,90.301,90.3274,93715.0
2021-08-18 13:40:00,102.75,102.81,102.71,102.75,67951.0,90.3274,90.3801,90.2922,90.3274,67951.0
2021-08-18 13:50:00,102.74,102.81,102.68,102.8,72045.0,90.3186,90.3801,90.2658,90.3713,72045.0
2021-08-18 14:00:00,102.78,102.78,102.6,102.71,71570.0,90.3537,90.3537,90.1955,90.2922,71570.0
2021-08-18 14:10:00,102.72,102.79,102.17,102.32,98843.0,90.301,90.3625,89.8175,89.9493,98843.0
2021-08-18 14:20:00,102.32,102.55,102.27,102.53,103806.0,89.9493,90.1515,89.9054,90.134,103806.0
2021-08-18 14:30:00,102.54,102.61,102.47,102.5,154459.0,90.1427,90.2043,90.0812,90.1076,154459.0
2021-08-18 14:40:00,102.5,102.5,102.26,102.31,60459.0,90.1076,90.1076,89.8966,89.9406,60459.0
2021-08-18 14:50:00,102.29,102.44,102.25,102.35,181690.0,89.923,90.0548,89.8878,89.9757,181690.0
2021-08-18 15:00:00,102.34,102.36,102.22,102.22,58548.0,89.9669,89.9845,89.8614,89.8614,58548.0
2021-08-18 15:10:00,102.21,102.33,102.17,102.33,112645.0,89.8526,89.9581,89.8175,89.9581,112645.0
2021-08-18 15:20:00,102.33,102.4,102.08,102.11,81572.0,89.9581,90.0197,89.7384,89.7647,81572.0
2021-08-18 15:30:00,102.09,102.09,101.83,101.92,152546.0,89.7472,89.7472,89.5186,89.5977,152546.0
2021-08-18 15:40:00,101.93,102.06,101.62,101.63,194584.0,89.6065,89.7208,89.334,89.3428,194584.0
2021-08-18 15:50:00,101.62,101.65,101.12,101.26,635244.0,89.334,89.3603,88.8944,89.0175,635244.0
2021-08-19 09:30:00,99.55,100.3,99.32,99.92,537958.0,87.5142,88.1736,87.312,87.8395,537958.0
2021-08-19 09:40:00,99.92,100.39,99.56,100.08,256143.0,87.8395,88.2527,87.523,87.9802,256143.0
2021-08-19 09:50:00,100.1,100.56,100.08,100.41,265695.0,87.9977,88.4021,87.9802,88.2703,265695.0
2021-08-19 10:00:00,100.36,100.75,100.08,100.68,208622.0,88.2263,88.5692,87.9802,88.5076,208622.0
2021-08-19 10:10:00,100.69,100.69,100.25,100.59,214776.0,88.5164,88.5164,88.1296,88.4285,214776.0
2021-08-19 10:20:00,100.59,100.64,100.07,100.12,167455.0,88.4285,88.4725,87.9714,88.0153,167455.0
2021-08-19 10:30:00,100.12,100.12,99.47,99.58,225292.0,88.0153,88.0153,87.4439,87.5406,225292.0
2021-08-19 10:40:00,99.57,99.6,99.35,99.35,205704.0,87.5318,87.5582,87.3384,87.3384,205704.0
2021-08-19 10:50:00,99.37,99.6,99.35,99.58,462775.0,87.356,87.5582,87.3384,87.5406,462775.0
2021-08-19 11:00:00,99.6,99.72,99.16,99.18,228359.0,87.5582,87.6637,87.1714,87.189,228359.0
2021-08-19 11:10:00,99.18,99.22,98.82,99.09,328183.0,87.189,87.2241,86.8725,87.1099,328183.0
2021-08-19 11:20:00,99.09,99.2,98.71,98.78,268110.0,87.1099,87.2066,86.7758,86.8373,268110.0
2021-08-19 11:30:00,98.79,99.03,98.72,98.87,160796.0,86.8461,87.0571,86.7846,86.9165,160796.0
2021-08-19 11:40:00,98.86,99.28,98.85,99.22,299892.0,86.9077,87.2769,86.8989,87.2241,299892.0
2021-08-19 11:50:00,99.22,99.4,99.17,99.34,331362.0,87.2241,87.3824,87.1802,87.3296,331362.0
2021-08-19 12:00:00,99.34,99.42,99.19,99.23,194540.0,87.3296,87.4,87.1978,87.2329,194540.0
2021-08-19 12:10:00,99.24,99.5,99.23,99.35,218899.0,87.2417,87.4703,87.2329,87.3384,218899.0
2021-08-19 12:20:00,99.35,99.48,99.25,99.42,103816.0,87.3384,87.4527,87.2505,87.4,103816.0
2021-08-19 12:30:00,99.43,99.51,99.32,99.47,127293.0,87.4088,87.4791,87.312,87.4439,127293.0
2021-08-19 12:40:00,99.49,99.57,99.4,99.41,101662.0,87.4615,87.5318,87.3824,87.3912,101662.0
2021-08-19 12:50:00,99.42,99.56,99.37,99.52,185578.0,87.4,87.523,87.356,87.4879,185578.0
2021-08-19 13:00:00,99.53,99.54,99.22,99.34,97435.0,87.4967,87.5055,87.2241,87.3296,97435.0
2021-08-19 13:10:00,99.35,99.47,99.31,99.4,90195.0,87.3384,87.4439,87.3033,87.3824,90195.0
2021-08-19 13:20:00,99.4,99.5,99.29,99.29,86284.0,87.3824,87.4703,87.2857,87.2857,86284.0
2021-08-19 13:30:00,99.29,99.35,99.17,99.33,125880.0,87.2857,87.3384,87.1802,87.3208,125880.0
2021-08-19 13:40:00,99.33,99.44,99.29,99.41,168007.0,87.3208,87.4175,87.2857,87.3912,168007.0
2021-08-19 13:50:00,99.41,99.44,99.27,99.27,93460.0,87.3912,87.4175,87.2681,87.2681,93460.0
2021-08-19 14:00:00,99.28,99.43,99.2,99.32,132430.0,87.2769,87.4088,87.2066,87.312,132430.0
2021-08-19 14:10:00,99.29,99.42,99.2,99.3,114449.0,87.2857,87.4,87.2066,87.2945,114449.0
2021-08-19 14:20:00,99.28,99.39,99.06,99.1,161601.0,87.2769,87.3736,87.0835,87.1186,161601.0
2021-08-19 14:30:00,99.09,99.26,98.8,99.12,182457.0,87.1099,87.2593,86.8549,87.1362,182457.0
2021-08-19 14:40:00,99.12,99.24,99.03,99.17,170557.0,87.1362,87.2417,87.0571,87.1802,170557.0
2021-08-19 14:50:00,99.16,99.46,99.03,99.37,131813.0,87.1714,87.4351,87.0571,87.356,131813.0
2021-08-19 15:00:00,99.35,99.7,99.35,99.64,109640.0,87.3384,87.6461,87.3384,87.5934,109640.0
2021-08-19 15:10:00,99.64,99.76,99.6,99.68,138558.0,87.5934,87.6989,87.5582,87.6285,138558.0
2021-08-19 15:20:00,99.68,99.94,99.61,99.92,126589.0,87.6285,87.8571,87.567,87.8395,126589.0
2021-08-19 15:30:00,99.93,99.96,99.76,99.79,191621.0,87.8483,87.8747,87.6989,87.7252,191621.0
2021-08-19 15:40:00,99.79,99.82,99.56,99.73,239610.0,87.7252,87.7516,87.523,87.6725,239610.0
2021-08-19 15:50:00,99.73,99.91,99.59,99.74,560035.0,87.6725,87.8307,87.5494,87.6813,560035.0
2021-08-20 09:30:00,99.79,100.15,99.54,99.96,283797.0,87.7252,88.0417,87.5055,87.8747,283797.0
2021-08-20 09:40:00,99.99,100.43,99.72,100.31,165461.0,87.901,88.2878,87.6637,88.1824,165461.0
2021-08-20 09:50:00,100.29,100.32,99.83,99.92,115952.0,88.1648,88.1911,87.7604,87.8395,115952.0
2021-08-20 10:00:00,99.95,100.22,99.83,100.08,94641.0,87.8659,88.1032,87.7604,87.9802,94641.0
2021-08-20 10:10:00,100.1,100.14,99.74,99.94,115271.0,87.9977,88.0329,87.6813,87.8571,115271.0
2021-08-20 10:20:00,99.95,100.16,99.76,99.77,115471.0,87.8659,88.0505,87.6989,87.7076,115471.0
2021-08-20 10:30:00,99.78,99.97,99.72,99.8,101002.0,87.7164,87.8835,87.6637,87.734,101002.0
2021-08-20 10:40:00,99.83,99.87,99.55,99.65,119979.0,87.7604,87.7956,87.5142,87.6022,119979.0
2021-08-20 10:50:00,99.66,99.71,99.51,99.66,118969.0,87.6109,87.6549,87.4791,87.6109,118969.0
2021-08-20 11:00:00,99.65,99.82,99.63,99.78,93720.0,87.6022,87.7516,87.5846,87.7164,93720.0
2021-08-20 11:10:00,99.79,100.02,99.76,100.0,122874.0,87.7252,87.9274,87.6989,87.9098,122874.0
2021-08-20 11:20:00,99.99,100.26,99.98,100.06,89466.0,87.901,88.1384,87.8923,87.9626,89466.0
2021-08-20 11:30:00,100.04,100.24,100.04,100.2,87444.0,87.945,88.1208,87.945,88.0857,87444.0
2021-08-20 11:40:00,100.2,100.34,100.17,100.32,80482.0,88.0857,88.2087,88.0593,88.1911,80482.0
2021-08-20 11:50:00,100.31,100.4,100.2,100.36,65772.0,88.1824,88.2615,88.0857,88.2263,65772.0
2021-08-20 12:00:00,100.37,100.53,100.36,100.49,76359.0,88.2351,88.3758,88.2263,88.3406,76359.0
2021-08-20 12:10:00,100.47,100.52,100.4,100.44,63083.0,88.323,88.367,88.2615,88.2966,63083.0
2021-08-20 12:20:00,100.45,100.57,100.39,100.57,237203.0,88.3054,88.4109,88.2527,88.4109,237203.0
2021-08-20 12:30:00,100.57,100.72,100.57,100.65,47197.0,88.4109,88.5428,88.4109,88.4813,47197.0
2021-08-20 12:40:00,100.65,100.87,100.65,100.85,57352.0,88.4813,88.6747,88.4813,88.6571,57352.0
2021-08-20 12:50:00,100.87,100.96,100.79,100.79,70660.0,88.6747,88.7538,88.6043,88.6043,70660.0
2021-08-20 13:00:00,100.8,101.0,100.79,100.99,51604.0,88.6131,88.7889,88.6043,88.7801,51604.0
2021-08-20 13:10:00,100.99,101.02,100.9,100.94,68238.0,88.7801,88.8065,88.701,88.7362,68238.0
2021-08-20 13:20:00,100.95,100.95,100.81,100.81,57592.0,88.745,88.745,88.6219,88.6219,57592.0
2021-08-20 13:30:00,100.79,100.86,100.73,100.76,41387.0,88.6043,88.6659,88.5516,88.578,41387.0
2021-08-20 13:40:00,100.75,100.8,100.7,100.72,93686.0,88.5692,88.6131,88.5252,88.5428,93686.0
2021-08-20 13:50:00,100.72,100.83,100.63,100.63,93709.0,88.5428,88.6395,88.4637,88.4637,93709.0
2021-08-20 14:00:00,100.64,100.86,100.63,100.84,76072.0,88.4725,88.6659,88.4637,88.6483,76072.0
2021-08-20 14:10:00,100.86,100.96,100.86,100.93,71572.0,88.6659,88.7538,88.6659,88.7274,71572.0
2021-08-20 14:20:00,100.92,100.92,100.67,100.69,68293.0,88.7186,88.7186,88.4988,88.5164,68293.0
2021-08-20 14:30:00,100.68,100.72,100.56,100.59,99658.0,88.5076,88.5428,88.4021,88.4285,99658.0
2021-08-20 14:40:00,100.59,100.7,100.5,100.54,90442.0,88.4285,88.5252,88.3494,88.3845,90442.0
2021-08-20 14:50:00,100.54,100.62,100.52,100.6,97214.0,88.3845,88.4549,88.367,88.4373,97214.0
2021-08-20 15:00:00,100.6,100.66,100.47,100.53,113690.0,88.4373,88.49,88.323,88.3758,113690.0
2021-08-20 15:10:00,100.53,100.59,100.5,100.51,103199.0,88.3758,88.4285,88.3494,88.3582,103199.0
2021-08-20 15:20:00,100.51,100.65,100.49,100.62,179090.0,88.3582,88.4813,88.3406,88.4549,179090.0
2021-08-20 15:30:00,100.61,100.63,100.48,100.6,185996.0,88.4461,88.4637,88.3318,88.4373,185996.0
2021-08-20 15:40:00,100.59,100.83,100.56,100.71,208317.0,88.4285,88.6395,88.4021,88.534,208317.0
2021-08-20 15:50:00,100.71,100.81,100.61,100.66,440623.0,88.534,88.6219,88.4461,88.49,440623.0
2021-08-23 09:30:00,101.98,102.84,101.72,102.31,424161.0,89.6505,90.4065,89.4219,89.9406,424161.0
2021-08-23 09:40:00,102.31,102.35,101.74,101.87,173931.0,89.9406,89.9757,89.4395,89.5538,173931.0
2021-08-23 09:50:00,101.89,102.38,101.85,102.38,152388.0,89.5713,90.0021,89.5362,90.0021,152388.0
2021-08-23 10:00:00,102.39,102.42,101.95,101.98,128321.0,90.0109,90.0373,89.6241,89.6505,128321.0
2021-08-23 10:10:00,102.02,102.56,102.01,102.43,101429.0,89.6856,90.1603,89.6768,90.046,101429.0
2021-08-23 10:20:00,102.44,102.44,102.12,102.13,94990.0,90.0548,90.0548,89.7735,89.7823,94990.0
2021-08-23 10:30:00,102.13,102.28,101.99,102.15,92696.0,89.7823,89.9142,89.6592,89.7999,92696.0
2021-08-23 10:40:00,102.12,102.34,102.09,102.26,78886.0,89.7735,89.9669,89.7472,89.8966,78886.0
2021-08-23 10:50:00,102.28,102.53,102.27,102.4,62073.0,89.9142,90.134,89.9054,90.0197,62073.0
2021-08-23 11:00:00,102.39,102.45,102.28,102.39,70255.0,90.0109,90.0636,89.9142,90.0109,70255.0
2021-08-23 11:10:00,102.4,102.47,102.31,102.39,85815.0,90.0197,90.0812,89.9406,90.0109,85815.0
2021-08-23 11:20:00,102.4,102.58,102.34,102.57,99272.0,90.0197,90.1779,89.9669,90.1691,99272.0
2021-08-23 11:30:00,102.57,102.62,102.48,102.5,126005.0,90.1691,90.2131,90.09,90.1076,126005.0
2021-08-23 11:40:00,102.49,102.55,102.42,102.44,42772.0,90.0988,90.1515,90.0373,90.0548,42772.0
2021-08-23 11:50:00,102.44,102.46,102.39,102.4,40069.0,90.0548,90.0724,90.0109,90.0197,40069.0
2021-08-23 12:00:00,102.41,102.65,102.41,102.6,64247.0,90.0285,90.2394,90.0285,90.1955,64247.0
2021-08-23 12:10:00,102.6,102.81,102.55,102.81,59146.0,90.1955,90.3801,90.1515,90.3801,59146.0
2021-08-23 12:20:00,102.81,102.82,102.64,102.67,71588.0,90.3801,90.3889,90.2307,90.257,71588.0
2021-08-23 12:30:00,102.67,102.75,102.61,102.64,81354.0,90.257,90.3274,90.2043,90.2307,81354.0
2021-08-23 12:40:00,102.64,102.76,102.6,102.61,87908.0,90.2307,90.3361,90.1955,90.2043,87908.0
2021-08-23 12:50:00,102.62,102.72,102.6,102.72,62763.0,90.2131,90.301,90.1955,90.301,62763.0
2021-08-23 13:00:00,102.74,102.82,102.7,102.81,66635.0,90.3186,90.3889,90.2834,90.3801,66635.0
2021-08-23 13:10:00,102.82,102.88,102.76,102.76,63653.0,90.3889,90.4416,90.3361,90.3361,63653.0
2021-08-23 13:20:00,102.75,102.78,102.63,102.73,84384.0,90.3274,90.3537,90.2219,90.3098,84384.0
2021-08-23 13:30:00,102.74,102.86,102.6,102.6,66949.0,90.3186,90.4241,90.1955,90.1955,66949.0
2021-08-23 13:40:00,102.59,102.65,102.56,102.62,57532.0,90.1867,90.2394,90.1603,90.2131,57532.0
2021-08-23 13:50:00,102.62,102.63,102.55,102.59,54915.0,90.2131,90.2219,90.1515,90.1867,54915.0
2021-08-23 14:00:00,102.59,102.64,102.52,102.6,99454.0,90.1867,90.2307,90.1252,90.1955,99454.0
2021-08-23 14:10:00,102.6,102.73,102.57,102.64,98865.0,90.1955,90.3098,90.1691,90.2307,98865.0
2021-08-23 14:20:00,102.63,102.7,102.59,102.6,51120.0,90.2219,90.2834,90.1867,90.1955,51120.0
2021-08-23 14:30:00,102.62,102.67,102.6,102.62,66295.0,90.2131,90.257,90.1955,90.2131,66295.0
2021-08-23 14:40:00,102.62,102.63,102.52,102.52,53525.0,90.2131,90.2219,90.1252,90.1252,53525.0
2021-08-23 14:50:00,102.53,102.58,102.46,102.47,51626.0,90.134,90.1779,90.0724,90.0812,51626.0
2021-08-23 15:00:00,102.46,102.47,102.38,102.41,73768.0,90.0724,90.0812,90.0021,90.0285,73768.0
2021-08-23 15:10:00,102.42,102.44,102.35,102.41,66664.0,90.0373,90.0548,89.9757,90.0285,66664.0
2021-08-23 15:20:00,102.41,102.49,102.39,102.48,66811.0,90.0285,90.0988,90.0109,90.09,66811.0
2021-08-23 15:30:00,102.47,102.52,102.41,102.41,170318.0,90.0812,90.1252,90.0285,90.0285,170318.0
2021-08-23 15:40:00,102.42,102.43,102.29,102.34,157750.0,90.0373,90.046,89.923,89.9669,157750.0
2021-08-23 15:50:00,102.32,102.36,102.11,102.16,321945.0,89.9493,89.9845,89.7647,89.8087,321945.0
2021-08-24 09:30:00,102.69,103.41,102.53,103.34,275303.0,90.2746,90.9076,90.134,90.846,275303.0
2021-08-24 09:40:00,103.36,103.38,102.9,103.04,122837.0,90.8636,90.8812,90.4592,90.5823,122837.0
2021-08-24 09:50:00,103.04,103.33,102.92,103.23,123130.0,90.5823,90.8372,90.4768,90.7493,123130.0
2021-08-24 10:00:00,103.24,103.3,102.67,102.77,123564.0,90.7581,90.8109,90.257,90.3449,123564.0
2021-08-24 10:10:00,102.76,103.11,102.7,103.03,123742.0,90.3361,90.6438,90.2834,90.5735,123742.0
2021-08-24 10:20:00,103.02,103.04,102.8,103.01,79691.0,90.5647,90.5823,90.3713,90.5559,79691.0
2021-08-24 10:30:00,103.04,103.06,102.91,103.0,73950.0,90.5823,90.5999,90.468,90.5471,73950.0
2021-08-24 10:40:00,102.98,103.04,102.91,103.04,54454.0,90.5295,90.5823,90.468,90.5823,54454.0
2021-08-24 10:50:00,103.04,103.2,103.03,103.18,108496.0,90.5823,90.723,90.5735,90.7054,108496.0
2021-08-24 11:00:00,103.19,103.23,103.12,103.22,79746.0,90.7142,90.7493,90.6526,90.7405,79746.0
2021-08-24 11:10:00,103.2,103.25,103.11,103.12,73447.0,90.723,90.7669,90.6438,90.6526,73447.0
2021-08-24 11:20:00,103.11,103.17,103.01,103.06,86550.0,90.6438,90.6966,90.5559,90.5999,86550.0
2021-08-24 11:30:00,103.04,103.09,102.94,103.02,66492.0,90.5823,90.6263,90.4944,90.5647,66492.0
2021-08-24 11:40:00,102.99,103.06,102.94,103.01,48542.0,90.5383,90.5999,90.4944,90.5559,48542.0
2021-08-24 11:50:00,103.02,103.06,102.84,102.88,64077.0,90.5647,90.5999,90.4065,90.4416,64077.0
2021-08-24 12:00:00,102.89,102.9,102.82,102.84,72309.0,90.4504,90.4592,90.3889,90.4065,72309.0
2021-08-24 12:10:00,102.85,102.9,102.78,102.9,50272.0,90.4153,90.4592,90.3537,90.4592,50272.0
2021-08-24 12:20:00,102.89,103.02,102.86,103.0,54977.0,90.4504,90.5647,90.4241,90.5471,54977.0
2021-08-24 12:30:00,102.99,103.23,102.98,103.22,96949.0,90.5383,90.7493,90.5295,90.7405,96949.0
2021-08-24 12:40:00,103.23,103.28,103.16,103.27,55823.0,90.7493,90.7933,90.6878,90.7845,55823.0
2021-08-24 12:50:00,103.27,103.36,103.25,103.32,117205.0,90.7845,90.8636,90.7669,90.8284,117205.0
2021-08-24 13:00:00,103.33,103.44,103.31,103.38,65766.0,90.8372,90.9339,90.8197,90.8812,65766.0
2021-08-24 13:10:00,103.38,103.44,103.34,103.37,68391.0,90.8812,90.9339,90.846,90.8724,68391.0
2021-08-24 13:20:00,103.38,103.38,103.23,103.24,82067.0,90.8812,90.8812,90.7493,90.7581,82067.0
2021-08-24 13:30:00,103.24,103.34,103.22,103.34,54760.0,90.7581,90.846,90.7405,90.846,54760.0
2021-08-24 13:40:00,103.34,103.35,103.26,103.28,54628.0,90.846,90.8548,90.7757,90.7933,54628.0
2021-08-24 13:50:00,103.28,103.29,103.15,103.23,71322.0,90.7933,90.8021,90.679,90.7493,71322.0
2021-08-24 14:00:00,103.23,103.43,103.22,103.4,86021.0,90.7493,90.9251,90.7405,90.8988,86021.0
2021-08-24 14:10:00,103.4,103.43,103.26,103.27,96238.0,90.8988,90.9251,90.7757,90.7845,96238.0
2021-08-24 14:20:00,103.28,103.29,103.07,103.13,138077.0,90.7933,90.8021,90.6087,90.6614,138077.0
2021-08-24 14:30:00,103.13,103.2,103.07,103.16,116894.0,90.6614,90.723,90.6087,90.6878,116894.0
2021-08-24 14:40:00,103.15,103.28,103.15,103.27,55083.0,90.679,90.7933,90.679,90.7845,55083.0
2021-08-24 14:50:00,103.27,103.3,103.15,103.18,70162.0,90.7845,90.8109,90.679,90.7054,70162.0
2021-08-24 15:00:00,103.19,103.19,103.05,103.07,71984.0,90.7142,90.7142,90.5911,90.6087,71984.0
2021-08-24 15:10:00,103.08,103.23,103.07,103.21,132662.0,90.6175,90.7493,90.6087,90.7317,132662.0
2021-08-24 15:20:00,103.2,103.23,103.12,103.18,96709.0,90.723,90.7493,90.6526,90.7054,96709.0
2021-08-24 15:30:00,103.18,103.18,103.06,103.07,109098.0,90.7054,90.7054,90.5999,90.6087,109098.0
2021-08-24 15:40:00,103.07,103.14,103.02,103.08,138013.0,90.6087,90.6702,90.5647,90.6175,138013.0
2021-08-24 15:50:00,103.08,103.11,102.96,103.08,303051.0,90.6175,90.6438,90.512,90.6175,303051.0
2021-08-25 09:30:00,103.51,103.51,103.04,103.24,204173.0,90.9955,90.9955,90.5823,90.7581,204173.0
2021-08-25 09:40:00,103.25,103.56,103.18,103.56,148240.0,90.7669,91.0394,90.7054,91.0394,148240.0
2021-08-25 09:50:00,103.55,104.19,103.51,104.08,184559.0,91.0306,91.5933,90.9955,91.4966,184559.0
2021-08-25 10:00:00,104.08,104.2,103.85,104.12,166034.0,91.4966,91.602,91.2944,91.5317,166034.0
2021-08-25 10:10:00,104.15,104.27,104.07,104.2,77754.0,91.5581,91.6636,91.4878,91.602,77754.0
2021-08-25 10:20:00,104.17,104.26,104.01,104.25,63824.0,91.5757,91.6548,91.435,91.646,63824.0
2021-08-25 10:30:00,104.23,104.42,104.18,104.39,72385.0,91.6284,91.7955,91.5845,91.7691,72385.0
2021-08-25 10:40:00,104.41,104.65,104.4,104.62,87633.0,91.7867,91.9976,91.7779,91.9713,87633.0
2021-08-25 10:50:00,104.61,104.69,104.57,104.6,148093.0,91.9625,92.0328,91.9273,91.9537,148093.0
2021-08-25 11:00:00,104.61,104.62,104.42,104.48,142197.0,91.9625,91.9713,91.7955,91.8482,142197.0
2021-08-25 11:10:00,104.48,104.67,104.38,104.45,127068.0,91.8482,92.0152,91.7603,91.8218,127068.0
2021-08-25 11:20:00,104.46,104.76,104.41,104.75,253122.0,91.8306,92.0943,91.7867,92.0856,253122.0
2021-08-25 11:30:00,104.76,104.83,104.73,104.82,80956.0,92.0943,92.1559,92.068,92.1471,80956.0
2021-08-25 11:40:00,104.83,104.91,104.77,104.85,147525.0,92.1559,92.2262,92.1031,92.1735,147525.0
2021-08-25 11:50:00,104.85,104.93,104.83,104.85,94878.0,92.1735,92.2438,92.1559,92.1735,94878.0
2021-08-25 12:00:00,104.86,104.9,104.81,104.82,60382.0,92.1823,92.2174,92.1383,92.1471,60382.0
2021-08-25 12:10:00,104.82,104.88,104.77,104.84,62392.0,92.1471,92.1998,92.1031,92.1647,62392.0
2021-08-25 12:20:00,104.84,104.97,104.78,104.81,114313.0,92.1647,92.279,92.1119,92.1383,114313.0
2021-08-25 12:30:00,104.81,104.83,104.71,104.72,50245.0,92.1383,92.1559,92.0504,92.0592,50245.0
2021-08-25 12:40:00,104.73,104.75,104.51,104.64,61594.0,92.068,92.0856,91.8746,91.9889,61594.0
2021-08-25 12:50:00,104.64,104.73,104.62,104.65,71281.0,91.9889,92.068,91.9713,91.9976,71281.0
2021-08-25 13:00:00,104.65,104.73,104.52,104.71,76548.0,91.9976,92.068,91.8834,92.0504,76548.0
2021-08-25 13:10:00,104.72,104.78,104.66,104.73,93249.0,92.0592,92.1119,92.0064,92.068,93249.0
2021-08-25 13:20:00,104.73,104.81,104.72,104.76,117489.0,92.068,92.1383,92.0592,92.0943,117489.0
2021-08-25 13:30:00,104.75,104.84,104.74,104.82,53560.0,92.0856,92.1647,92.0768,92.1471,53560.0
2021-08-25 13:40:00,104.82,104.88,104.77,104.79,55767.0,92.1471,92.1998,92.1031,92.1207,55767.0
2021-08-25 13:50:00,104.78,104.8,104.7,104.7,49839.0,92.1119,92.1295,92.0416,92.0416,49839.0
2021-08-25 14:00:00,104.71,104.81,104.64,104.78,177823.0,92.0504,92.1383,91.9889,92.1119,177823.0
2021-08-25 14:10:00,104.78,104.8,104.68,104.7,64645.0,92.1119,92.1295,92.024,92.0416,64645.0
2021-08-25 14:20:00,104.7,104.71,104.54,104.64,61604.0,92.0416,92.0504,91.9009,91.9889,61604.0
2021-08-25 14:30:00,104.63,104.63,104.45,104.48,51970.0,91.9801,91.9801,91.8218,91.8482,51970.0
2021-08-25 14:40:00,104.47,104.47,104.34,104.35,43070.0,91.8394,91.8394,91.7251,91.7339,43070.0
2021-08-25 14:50:00,104.34,104.38,104.31,104.36,38047.0,91.7251,91.7603,91.6988,91.7427,38047.0
2021-08-25 15:00:00,104.38,104.42,104.29,104.33,37775.0,91.7603,91.7955,91.6812,91.7163,37775.0
2021-08-25 15:10:00,104.32,104.33,104.1,104.17,49400.0,91.7075,91.7163,91.5141,91.5757,49400.0
2021-08-25 15:20:00,104.16,104.22,104.11,104.2,56532.0,91.5669,91.6196,91.5229,91.602,56532.0
2021-08-25 15:30:00,104.2,104.23,104.05,104.06,109383.0,91.602,91.6284,91.4702,91.479,109383.0
2021-08-25 15:40:00,104.07,104.18,104.05,104.08,106437.0,91.4878,91.5845,91.4702,91.4966,106437.0
2021-08-25 15:50:00,104.07,104.15,103.99,104.09,281131.0,91.4878,91.5581,91.4174,91.5053,281131.0
2021-08-26 09:30:00,104.64,105.56,104.51,105.31,410480.0,91.9889,92.7976,91.8746,92.5778,410480.0
2021-08-26 09:40:00,105.29,105.62,105.15,105.59,256430.0,92.5603,92.8504,92.4372,92.824,256430.0
2021-08-26 09:50:00,105.6,105.65,105.09,105.29,266774.0,92.8328,92.8767,92.3844,92.5603,266774.0
2021-08-26 10:00:00,105.28,105.42,105.03,105.12,194187.0,92.5515,92.6745,92.3317,92.4108,194187.0
2021-08-26 10:10:00,105.13,105.36,105.08,105.17,157978.0,92.4196,92.6218,92.3757,92.4548,157978.0
2021-08-26 10:20:00,105.16,105.37,104.7,105.01,195687.0,92.446,92.6306,92.0416,92.3141,195687.0
2021-08-26 10:30:00,105.04,105.18,104.68,104.71,131506.0,92.3405,92.4636,92.024,92.0504,131506.0
2021-08-26 10:40:00,104.71,104.72,104.25,104.25,121135.0,92.0504,92.0592,91.646,91.646,121135.0
2021-08-26 10:50:00,104.26,104.27,103.9,103.99,109390.0,91.6548,91.6636,91.3383,91.4174,109390.0
2021-08-26 11:00:00,103.98,104.09,103.82,104.06,72972.0,91.4086,91.5053,91.268,91.479,72972.0
2021-08-26 11:10:00,104.07,104.44,104.06,104.43,91783.0,91.4878,91.813,91.479,91.8042,91783.0
2021-08-26 11:20:00,104.43,104.64,104.43,104.56,64857.0,91.8042,91.9889,91.8042,91.9185,64857.0
2021-08-26 11:30:00,104.55,104.66,104.36,104.65,62214.0,91.9097,92.0064,91.7427,91.9976,62214.0
2021-08-26 11:40:00,104.64,104.8,104.64,104.71,84355.0,91.9889,92.1295,91.9889,92.0504,84355.0
2021-08-26 11:50:00,104.74,104.75,104.62,104.67,57310.0,92.0768,92.0856,91.9713,92.0152,57310.0
2021-08-26 12:00:00,104.68,104.81,104.64,104.66,75474.0,92.024,92.1383,91.9889,92.0064,75474.0
2021-08-26 12:10:00,104.65,104.68,104.54,104.62,55665.0,91.9976,92.024,91.9009,91.9713,55665.0
2021-08-26 12:20:00,104.63,104.76,104.61,104.7,50485.0,91.9801,92.0943,91.9625,92.0416,50485.0
2021-08-26 12:30:00,104.72,104.76,104.61,104.67,76884.0,92.0592,92.0943,91.9625,92.0152,76884.0
2021-08-26 12:40:00,104.68,104.68,104.49,104.59,38017.0,92.024,92.024,91.857,91.9449,38017.0
2021-08-26 12:50:00,104.59,104.6,104.36,104.45,71563.0,91.9449,91.9537,91.7427,91.8218,71563.0
2021-08-26 13:00:00,104.44,104.56,104.41,104.51,39849.0,91.813,91.9185,91.7867,91.8746,39849.0
2021-08-26 13:10:00,104.51,104.53,104.29,104.3,147806.0,91.8746,91.8922,91.6812,91.69,147806.0
2021-08-26 13:20:00,104.31,104.33,104.05,104.1,89292.0,91.6988,91.7163,91.4702,91.5141,89292.0
2021-08-26 13:30:00,104.11,104.24,104.05,104.21,87476.0,91.5229,91.6372,91.4702,91.6108,87476.0
2021-08-26 13:40:00,104.2,104.42,104.2,104.31,137829.0,91.602,91.7955,91.602,91.6988,137829.0
2021-08-26 13:50:00,104.32,104.45,104.25,104.39,49206.0,91.7075,91.8218,91.646,91.7691,49206.0
2021-08-26 14:00:00,104.38,104.39,104.05,104.07,78398.0,91.7603,91.7691,91.4702,91.4878,78398.0
2021-08-26 14:10:00,104.06,104.15,104.03,104.08,66646.0,91.479,91.5581,91.4526,91.4966,66646.0
2021-08-26 14:20:00,104.07,104.21,104.07,104.07,78150.0,91.4878,91.6108,91.4878,91.4878,78150.0
2021-08-26 14:30:00,104.07,104.15,103.95,104.05,319946.0,91.4878,91.5581,91.3823,91.4702,319946.0
2021-08-26 14:40:00,104.05,104.06,103.79,103.79,472256.0,91.4702,91.479,91.2416,91.2416,472256.0
2021-08-26 14:50:00,103.79,103.9,103.76,103.83,72509.0,91.2416,91.3383,91.2152,91.2768,72509.0
2021-08-26 15:00:00,103.82,103.83,103.7,103.75,68821.0,91.268,91.2768,91.1625,91.2065,68821.0
2021-08-26 15:10:00,103.76,103.99,103.66,103.99,77511.0,91.2152,91.4174,91.1273,91.4174,77511.0
2021-08-26 15:20:00,103.99,104.0,103.84,103.9,65978.0,91.4174,91.4262,91.2856,91.3383,65978.0
2021-08-26 15:30:00,103.9,104.07,103.86,103.91,95444.0,91.3383,91.4878,91.3032,91.3471,95444.0
2021-08-26 15:40:00,103.92,104.1,103.87,103.95,106959.0,91.3559,91.5141,91.3119,91.3823,106959.0
2021-08-26 15:50:00,103.95,104.08,103.83,103.85,324555.0,91.3823,91.4966,91.2768,91.2944,324555.0
2021-08-27 09:30:00,103.89,105.0,103.68,104.95,288491.0,91.3295,92.3053,91.1449,92.2614,288491.0
2021-08-27 09:40:00,104.96,105.23,104.85,104.89,148542.0,92.2702,92.5075,92.1735,92.2086,148542.0
2021-08-27 09:50:00,104.93,105.04,104.7,105.01,127358.0,92.2438,92.3405,92.0416,92.3141,127358.0
2021-08-27 10:00:00,104.97,105.0,104.59,104.81,121930.0,92.279,92.3053,91.9449,92.1383,121930.0
2021-08-27 10:10:00,104.78,104.96,104.64,104.75,105917.0,92.1119,92.2702,91.9889,92.0856,105917.0
2021-08-27 10:20:00,104.75,105.08,104.73,105.01,116092.0,92.0856,92.3757,92.068,92.3141,116092.0
2021-08-27 10:30:00,105.06,105.19,104.85,105.16,116256.0,92.3581,92.4724,92.1735,92.446,116256.0
2021-08-27 10:40:00,105.16,105.22,104.97,105.19,100220.0,92.446,92.4987,92.279,92.4724,100220.0
2021-08-27 10:50:00,105.19,105.42,105.13,105.39,99166.0,92.4724,92.6745,92.4196,92.6482,99166.0
2021-08-27 11:00:00,105.39,105.46,105.26,105.34,324391.0,92.6482,92.7097,92.5339,92.6042,324391.0
2021-08-27 11:10:00,105.34,105.34,105.17,105.25,106359.0,92.6042,92.6042,92.4548,92.5251,106359.0
2021-08-27 11:20:00,105.23,105.33,105.15,105.16,53581.0,92.5075,92.5954,92.4372,92.446,53581.0
2021-08-27 11:30:00,105.16,105.36,105.16,105.34,63081.0,92.446,92.6218,92.446,92.6042,63081.0
2021-08-27 11:40:00,105.34,105.42,105.17,105.17,67251.0,92.6042,92.6745,92.4548,92.4548,67251.0
2021-08-27 11:50:00,105.16,105.36,105.16,105.35,45406.0,92.446,92.6218,92.446,92.613,45406.0
2021-08-27 12:00:00,105.35,105.41,105.22,105.3,39720.0,92.613,92.6658,92.4987,92.5691,39720.0
2021-08-27 12:10:00,105.32,105.37,105.21,105.22,58515.0,92.5866,92.6306,92.4899,92.4987,58515.0
2021-08-27 12:20:00,105.23,105.29,105.18,105.28,126598.0,92.5075,92.5603,92.4636,92.5515,126598.0
2021-08-27 12:30:00,105.28,105.36,105.21,105.28,57598.0,92.5515,92.6218,92.4899,92.5515,57598.0
2021-08-27 12:40:00,105.28,105.39,105.23,105.36,59565.0,92.5515,92.6482,92.5075,92.6218,59565.0
2021-08-27 12:50:00,105.37,105.46,105.37,105.38,55168.0,92.6306,92.7097,92.6306,92.6394,55168.0
2021-08-27 13:00:00,105.37,105.43,105.33,105.4,58055.0,92.6306,92.6833,92.5954,92.657,58055.0
2021-08-27 13:10:00,105.4,105.41,105.32,105.37,39288.0,92.657,92.6658,92.5866,92.6306,39288.0
2021-08-27 13:20:00,105.37,105.39,105.33,105.35,31557.0,92.6306,92.6482,92.5954,92.613,31557.0
2021-08-27 13:30:00,105.34,105.38,105.32,105.34,37421.0,92.6042,92.6394,92.5866,92.6042,37421.0
2021-08-27 13:40:00,105.34,105.4,105.29,105.38,44540.0,92.6042,92.657,92.5603,92.6394,44540.0
2021-08-27 13:50:00,105.37,105.44,105.32,105.39,43006.0,92.6306,92.6921,92.5866,92.6482,43006.0
2021-08-27 14:00:00,105.38,105.41,105.28,105.3,206096.0,92.6394,92.6658,92.5515,92.5691,206096.0
2021-08-27 14:10:00,105.3,105.38,105.22,105.34,101335.0,92.5691,92.6394,92.4987,92.6042,101335.0
2021-08-27 14:20:00,105.33,105.42,105.31,105.39,76434.0,92.5954,92.6745,92.5778,92.6482,76434.0
2021-08-27 14:30:00,105.39,105.44,105.27,105.29,54164.0,92.6482,92.6921,92.5427,92.5603,54164.0
2021-08-27 14:40:00,105.29,105.3,105.18,105.22,75178.0,92.5603,92.5691,92.4636,92.4987,75178.0
2021-08-27 14:50:00,105.22,105.27,105.19,105.19,56426.0,92.4987,92.5427,92.4724,92.4724,56426.0
2021-08-27 15:00:00,105.19,105.33,105.14,105.31,142388.0,92.4724,92.5954,92.4284,92.5778,142388.0
2021-08-27 15:10:00,105.31,105.35,105.26,105.31,65896.0,92.5778,92.613,92.5339,92.5778,65896.0
2021-08-27 15:20:00,105.31,105.36,105.26,105.27,65047.0,92.5778,92.6218,92.5339,92.5427,65047.0
2021-08-27 15:30:00,105.28,105.28,105.18,105.27,142220.0,92.5515,92.5515,92.4636,92.5427,142220.0
2021-08-27 15:40:00,105.26,105.39,105.2,105.35,238894.0,92.5339,92.6482,92.4811,92.613,238894.0
2021-08-27 15:50:00,105.36,105.46,105.28,105.45,431724.0,92.6218,92.7097,92.5515,92.7009,431724.0
2021-08-30 09:30:00,105.63,105.81,104.64,104.68,253885.0,92.8592,93.0174,91.9889,92.024,253885.0
2021-08-30 09:40:00,104.69,104.7,104.39,104.51,160161.0,92.0328,92.0416,91.7691,91.8746,160161.0
2021-08-30 09:50:00,104.52,104.84,104.5,104.52,123706.0,91.8834,92.1647,91.8658,91.8834,123706.0
2021-08-30 10:00:00,104.5,104.53,104.12,104.36,128434.0,91.8658,91.8922,91.5317,91.7427,128434.0
2021-08-30 10:10:00,104.35,104.52,104.08,104.49,102372.0,91.7339,91.8834,91.4966,91.857,102372.0
2021-08-30 10:20:00,104.49,104.7,104.42,104.63,71643.0,91.857,92.0416,91.7955,91.9801,71643.0
2021-08-30 10:30:00,104.62,104.72,104.46,104.7,88392.0,91.9713,92.0592,91.8306,92.0416,88392.0
2021-08-30 10:40:00,104.72,104.78,104.59,104.63,63912.0,92.0592,92.1119,91.9449,91.9801,63912.0
2021-08-30 10:50:00,104.63,104.87,104.63,104.73,65452.0,91.9801,92.191,91.9801,92.068,65452.0
2021-08-30 11:00:00,104.73,104.82,104.6,104.82,58940.0,92.068,92.1471,91.9537,92.1471,58940.0
2021-08-30 11:10:00,104.83,105.14,104.83,105.0,65688.0,92.1559,92.4284,92.1559,92.3053,65688.0
2021-08-30 11:20:00,105.0,105.03,104.88,104.9,122591.0,92.3053,92.3317,92.1998,92.2174,122591.0
2021-08-30 11:30:00,104.91,105.01,104.77,104.83,87509.0,92.2262,92.3141,92.1031,92.1559,87509.0
2021-08-30 11:40:00,104.83,104.92,104.66,104.77,76307.0,92.1559,92.235,92.0064,92.1031,76307.0
2021-08-30 11:50:00,104.79,104.99,104.79,104.98,53931.0,92.1207,92.2965,92.1207,92.2877,53931.0
2021-08-30 12:00:00,104.98,105.28,104.98,105.14,67669.0,92.2877,92.5515,92.2877,92.4284,67669.0
2021-08-30 12:10:00,105.14,105.15,105.01,105.07,61304.0,92.4284,92.4372,92.3141,92.3669,61304.0
2021-08-30 12:20:00,105.07,105.09,104.99,105.01,57106.0,92.3669,92.3844,92.2965,92.3141,57106.0
2021-08-30 12:30:00,105.01,105.19,105.0,105.13,85252.0,92.3141,92.4724,92.3053,92.4196,85252.0
2021-08-30 12:40:00,105.13,105.16,105.08,105.11,63115.0,92.4196,92.446,92.3757,92.402,63115.0
2021-08-30 12:50:00,105.1,105.11,104.87,104.98,78217.0,92.3932,92.402,92.191,92.2877,78217.0
2021-08-30 13:00:00,104.98,105.01,104.75,104.75,107576.0,92.2877,92.3141,92.0856,92.0856,107576.0
2021-08-30 13:10:00,104.76,104.79,104.62,104.66,74796.0,92.0943,92.1207,91.9713,92.0064,74796.0
2021-08-30 13:20:00,104.66,104.77,104.62,104.62,58023.0,92.0064,92.1031,91.9713,91.9713,58023.0
2021-08-30 13:30:00,104.63,104.66,104.52,104.66,46200.0,91.9801,92.0064,91.8834,92.0064,46200.0
2021-08-30 13:40:00,104.65,104.69,104.54,104.58,58712.0,91.9976,92.0328,91.9009,91.9361,58712.0
2021-08-30 13:50:00,104.58,104.58,104.39,104.41,108280.0,91.9361,91.9361,91.7691,91.7867,108280.0
2021-08-30 14:00:00,104.42,104.48,104.32,104.42,87367.0,91.7955,91.8482,91.7075,91.7955,87367.0
2021-08-30 14:10:00,104.41,104.5,104.38,104.39,56371.0,91.7867,91.8658,91.7603,91.7691,56371.0
2021-08-30 14:20:00,104.39,104.43,104.31,104.36,56804.0,91.7691,91.8042,91.6988,91.7427,56804.0
2021-08-30 14:30:00,104.36,104.37,104.21,104.21,89297.0,91.7427,91.7515,91.6108,91.6108,89297.0
2021-08-30 14:40:00,104.2,104.29,104.2,104.29,65911.0,91.602,91.6812,91.602,91.6812,65911.0
2021-08-30 14:50:00,104.28,104.38,104.27,104.31,69834.0,91.6724,91.7603,91.6636,91.6988,69834.0
2021-08-30 15:00:00,104.3,104.5,104.29,104.45,95040.0,91.69,91.8658,91.6812,91.8218,95040.0
2021-08-30 15:10:00,104.45,104.45,104.12,104.13,130961.0,91.8218,91.8218,91.5317,91.5405,130961.0
2021-08-30 15:20:00,104.13,104.2,103.97,104.15,322997.0,91.5405,91.602,91.3999,91.5581,322997.0
2021-08-30 15:30:00,104.14,104.25,104.06,104.18,124230.0,91.5493,91.646,91.479,91.5845,124230.0
2021-08-30 15:40:00,104.18,104.21,104.08,104.09,137709.0,91.5845,91.6108,91.4966,91.5053,137709.0
2021-08-30 15:50:00,104.08,104.09,103.88,104.09,587680.0,91.4966,91.5053,91.3207,91.5053,587680.0
2021-08-31 09:30:00,104.27,104.71,104.18,104.31,225791.0,91.6636,92.0504,91.5845,91.6988,225791.0
2021-08-31 09:40:00,104.3,104.42,103.69,103.83,144166.0,91.69,91.7955,91.1537,91.2768,144166.0
2021-08-31 09:50:00,103.8,103.84,103.37,103.67,129883.0,91.2504,91.2856,90.8724,91.1361,129883.0
2021-08-31 10:00:00,103.68,104.29,103.63,104.29,141301.0,91.1449,91.6812,91.101,91.6812,141301.0
2021-08-31 10:10:00,104.31,104.55,104.2,104.54,87906.0,91.6988,91.9097,91.602,91.9009,87906.0
2021-08-31 10:20:00,104.5,104.5,103.9,104.14,95502.0,91.8658,91.8658,91.3383,91.5493,95502.0
2021-08-31 10:30:00,104.15,104.44,103.97,104.43,75200.0,91.5581,91.813,91.3999,91.8042,75200.0
2021-08-31 10:40:00,104.44,104.58,104.35,104.57,73083.0,91.813,91.9361,91.7339,91.9273,73083.0
2021-08-31 10:50:00,104.6,104.7,104.46,104.5,73025.0,91.9537,92.0416,91.8306,91.8658,73025.0
2021-08-31 11:00:00,104.49,104.66,104.45,104.47,65631.0,91.857,92.0064,91.8218,91.8394,65631.0
2021-08-31 11:10:00,104.45,104.65,104.31,104.65,57066.0,91.8218,91.9976,91.6988,91.9976,57066.0
2021-08-31 11:20:00,104.65,104.71,104.48,104.53,86475.0,91.9976,92.0504,91.8482,91.8922,86475.0
2021-08-31 11:30:00,104.5,104.55,104.39,104.44,61847.0,91.8658,91.9097,91.7691,91.813,61847.0
2021-08-31 11:40:00,104.43,104.7,104.42,104.68,49606.0,91.8042,92.0416,91.7955,92.024,49606.0
2021-08-31 11:50:00,104.68,104.68,104.52,104.52,48554.0,92.024,92.024,91.8834,91.8834,48554.0
2021-08-31 12:00:00,104.51,104.59,104.43,104.55,43841.0,91.8746,91.9449,91.8042,91.9097,43841.0
2021-08-31 12:10:00,104.55,104.58,104.49,104.54,39923.0,91.9097,91.9361,91.857,91.9009,39923.0
2021-08-31 12:20:00,104.54,104.68,104.54,104.62,67883.0,91.9009,92.024,91.9009,91.9713,67883.0
2021-08-31 12:30:00,104.62,104.64,104.55,104.56,48002.0,91.9713,91.9889,91.9097,91.9185,48002.0
2021-08-31 12:40:00,104.56,104.63,104.39,104.41,62390.0,91.9185,91.9801,91.7691,91.7867,62390.0
2021-08-31 12:50:00,104.4,104.46,104.34,104.37,92198.0,91.7779,91.8306,91.7251,91.7515,92198.0
2021-08-31 13:00:00,104.36,104.4,104.17,104.25,79680.0,91.7427,91.7779,91.5757,91.646,79680.0
2021-08-31 13:10:00,104.26,104.37,104.13,104.17,68708.0,91.6548,91.7515,91.5405,91.5757,68708.0
2021-08-31 13:20:00,104.17,104.19,104.0,104.08,88844.0,91.5757,91.5933,91.4262,91.4966,88844.0
2021-08-31 13:30:00,104.08,104.18,103.93,104.17,77267.0,91.4966,91.5845,91.3647,91.5757,77267.0
2021-08-31 13:40:00,104.17,104.38,104.14,104.37,92799.0,91.5757,91.7603,91.5493,91.7515,92799.0
2021-08-31 13:50:00,104.37,104.37,104.29,104.35,72971.0,91.7515,91.7515,91.6812,91.7339,72971.0
2021-08-31 14:00:00,104.35,104.37,104.09,104.15,65515.0,91.7339,91.7515,91.5053,91.5581,65515.0
2021-08-31 14:10:00,104.15,104.26,104.14,104.26,69472.0,91.5581,91.6548,91.5493,91.6548,69472.0
2021-08-31 14:20:00,104.25,104.32,104.24,104.28,53718.0,91.646,91.7075,91.6372,91.6724,53718.0
2021-08-31 14:30:00,104.28,104.41,104.27,104.32,52107.0,91.6724,91.7867,91.6636,91.7075,52107.0
2021-08-31 14:40:00,104.33,104.37,104.24,104.29,51623.0,91.7163,91.7515,91.6372,91.6812,51623.0
2021-08-31 14:50:00,104.28,104.4,104.28,104.4,52548.0,91.6724,91.7779,91.6724,91.7779,52548.0
2021-08-31 15:00:00,104.42,104.47,104.24,104.24,58920.0,91.7955,91.8394,91.6372,91.6372,58920.0
2021-08-31 15:10:00,104.24,104.32,104.18,104.3,63206.0,91.6372,91.7075,91.5845,91.69,63206.0
2021-08-31 15:20:00,104.3,104.41,104.26,104.38,89471.0,91.69,91.7867,91.6548,91.7603,89471.0
2021-08-31 15:30:00,104.37,104.42,104.24,104.36,107713.0,91.7515,91.7955,91.6372,91.7427,107713.0
2021-08-31 15:40:00,104.36,104.45,104.24,104.34,189860.0,91.7427,91.8218,91.6372,91.7251,189860.0
2021-08-31 15:50:00,104.33,104.46,104.22,104.41,559125.0,91.7163,91.8306,91.6196,91.7867,559125.0
2021-09-01 09:30:00,104.54,104.58,103.67,104.38,385588.0,91.9009,91.9361,91.1361,91.7603,385588.0
2021-09-01 09:40:00,104.38,104.38,103.72,103.77,214641.0,91.7603,91.7603,91.1801,91.224,214641.0
2021-09-01 09:50:00,103.76,104.06,103.57,103.89,162144.0,91.2152,91.479,91.0482,91.3295,162144.0
2021-09-01 10:00:00,103.89,104.56,103.89,104.54,96875.0,91.3295,91.9185,91.3295,91.9009,96875.0
2021-09-01 10:10:00,104.54,104.73,104.28,104.69,118322.0,91.9009,92.068,91.6724,92.0328,118322.0
2021-09-01 10:20:00,104.66,104.75,104.53,104.65,131176.0,92.0064,92.0856,91.8922,91.9976,131176.0
2021-09-01 10:30:00,104.66,104.92,104.59,104.69,108943.0,92.0064,92.235,91.9449,92.0328,108943.0
2021-09-01 10:40:00,104.69,104.88,104.66,104.84,68710.0,92.0328,92.1998,92.0064,92.1647,68710.0
2021-09-01 10:50:00,104.82,105.08,104.75,105.02,66702.0,92.1471,92.3757,92.0856,92.3229,66702.0
2021-09-01 11:00:00,104.99,105.04,104.88,104.95,107925.0,92.2965,92.3405,92.1998,92.2614,107925.0
2021-09-01 11:10:00,104.95,104.95,104.74,104.82,64414.0,92.2614,92.2614,92.0768,92.1471,64414.0
2021-09-01 11:20:00,104.81,104.84,104.61,104.78,66157.0,92.1383,92.1647,91.9625,92.1119,66157.0
2021-09-01 11:30:00,104.81,104.84,104.68,104.69,49231.0,92.1383,92.1647,92.024,92.0328,49231.0
2021-09-01 11:40:00,104.7,104.73,104.6,104.62,51263.0,92.0416,92.068,91.9537,91.9713,51263.0
2021-09-01 11:50:00,104.63,104.7,104.53,104.54,45862.0,91.9801,92.0416,91.8922,91.9009,45862.0
2021-09-01 12:00:00,104.55,104.62,104.48,104.58,47447.0,91.9097,91.9713,91.8482,91.9361,47447.0
2021-09-01 12:10:00,104.57,104.6,104.51,104.54,44780.0,91.9273,91.9537,91.8746,91.9009,44780.0
2021-09-01 12:20:00,104.53,104.66,104.51,104.59,86189.0,91.8922,92.0064,91.8746,91.9449,86189.0
2021-09-01 12:30:00,104.6,104.86,104.58,104.79,50872.0,91.9537,92.1823,91.9361,92.1207,50872.0
2021-09-01 12:40:00,104.8,104.81,104.66,104.71,72983.0,92.1295,92.1383,92.0064,92.0504,72983.0
2021-09-01 12:50:00,104.72,104.82,104.57,104.79,46281.0,92.0592,92.1471,91.9273,92.1207,46281.0
2021-09-01 13:00:00,104.78,104.82,104.72,104.78,50061.0,92.1119,92.1471,92.0592,92.1119,50061.0
2021-09-01 13:10:00,104.79,104.84,104.68,104.74,51016.0,92.1207,92.1647,92.024,92.0768,51016.0
2021-09-01 13:20:00,104.76,104.78,104.62,104.64,47390.0,92.0943,92.1119,91.9713,91.9889,47390.0
2021-09-01 13:30:00,104.65,104.68,104.58,104.61,33916.0,91.9976,92.024,91.9361,91.9625,33916.0
2021-09-01 13:40:00,104.61,104.73,104.58,104.7,54202.0,91.9625,92.068,91.9361,92.0416,54202.0
2021-09-01 13:50:00,104.7,104.9,104.68,104.88,79201.0,92.0416,92.2174,92.024,92.1998,79201.0
2021-09-01 14:00:00,104.87,104.9,104.83,104.87,38177.0,92.191,92.2174,92.1559,92.191,38177.0
2021-09-01 14:10:00,104.86,104.89,104.8,104.83,40990.0,92.1823,92.2086,92.1295,92.1559,40990.0
2021-09-01 14:20:00,104.83,104.87,104.64,104.64,48460.0,92.1559,92.191,91.9889,91.9889,48460.0
2021-09-01 14:30:00,104.62,104.72,104.56,104.7,57740.0,91.9713,92.0592,91.9185,92.0416,57740.0
2021-09-01 14:40:00,104.7,104.72,104.57,104.61,36097.0,92.0416,92.0592,91.9273,91.9625,36097.0
2021-09-01 14:50:00,104.61,104.61,104.5,104.52,69209.0,91.9625,91.9625,91.8658,91.8834,69209.0
2021-09-01 15:00:00,104.52,104.53,104.38,104.4,74248.0,91.8834,91.8922,91.7603,91.7779,74248.0
2021-09-01 15:10:00,104.41,104.61,104.41,104.47,53962.0,91.7867,91.9625,91.7867,91.8394,53962.0
2021-09-01 15:20:00,104.48,104.56,104.28,104.33,149008.0,91.8482,91.9185,91.6724,91.7163,149008.0
2021-09-01 15:30:00,104.33,104.33,104.13,104.22,224800.0,91.7163,91.7163,91.5405,91.6196,224800.0
2021-09-01 15:40:00,104.22,104.33,104.12,104.28,245209.0,91.6196,91.7163,91.5317,91.6724,245209.0
2021-09-01 15:50:00,104.27,104.45,104.19,104.31,461942.0,91.6636,91.8218,91.5933,91.6988,461942.0
2021-09-02 09:30:00,105.01,105.01,104.39,104.47,261259.0,92.3141,92.3141,91.7691,91.8394,261259.0
2021-09-02 09:40:00,104.5,104.71,104.36,104.6,178961.0,91.8658,92.0504,91.7427,91.9537,178961.0
2021-09-02 09:50:00,104.61,104.7,104.36,104.59,133301.0,91.9625,92.0416,91.7427,91.9449,133301.0
2021-09-02 10:00:00,104.59,104.72,104.49,104.53,103892.0,91.9449,92.0592,91.857,91.8922,103892.0
2021-09-02 10:10:00,104.55,104.68,104.43,104.61,116964.0,91.9097,92.024,91.8042,91.9625,116964.0
2021-09-02 10:20:00,104.61,104.98,104.58,104.98,80036.0,91.9625,92.2877,91.9361,92.2877,80036.0
2021-09-02 10:30:00,104.99,105.13,104.85,104.85,147946.0,92.2965,92.4196,92.1735,92.1735,147946.0
2021-09-02 10:40:00,104.86,105.15,104.86,105.07,111431.0,92.1823,92.4372,92.1823,92.3669,111431.0
2021-09-02 10:50:00,105.07,105.3,105.05,105.23,68911.0,92.3669,92.5691,92.3493,92.5075,68911.0
2021-09-02 11:00:00,105.22,105.49,105.22,105.42,133642.0,92.4987,92.7361,92.4987,92.6745,133642.0
2021-09-02 11:10:00,105.41,105.51,105.23,105.25,81900.0,92.6658,92.7537,92.5075,92.5251,81900.0
2021-09-02 11:20:00,105.24,105.36,105.22,105.25,79160.0,92.5163,92.6218,92.4987,92.5251,79160.0
2021-09-02 11:30:00,105.27,105.4,105.26,105.29,69070.0,92.5427,92.657,92.5339,92.5603,69070.0
2021-09-02 11:40:00,105.27,105.34,105.22,105.3,40500.0,92.5427,92.6042,92.4987,92.5691,40500.0
2021-09-02 11:50:00,105.31,105.33,105.17,105.26,72888.0,92.5778,92.5954,92.4548,92.5339,72888.0
2021-09-02 12:00:00,105.27,105.29,105.13,105.19,60282.0,92.5427,92.5603,92.4196,92.4724,60282.0
2021-09-02 12:10:00,105.17,105.23,105.15,105.22,79674.0,92.4548,92.5075,92.4372,92.4987,79674.0
2021-09-02 12:20:00,105.23,105.26,105.13,105.25,90718.0,92.5075,92.5339,92.4196,92.5251,90718.0
2021-09-02 12:30:00,105.25,105.3,105.12,105.13,77437.0,92.5251,92.5691,92.4108,92.4196,77437.0
2021-09-02 12:40:00,105.14,105.23,105.13,105.22,48381.0,92.4284,92.5075,92.4196,92.4987,48381.0
2021-09-02 12:50:00,105.23,105.44,105.22,105.37,62469.0,92.5075,92.6921,92.4987,92.6306,62469.0
2021-09-02 13:00:00,105.36,105.37,105.2,105.27,35778.0,92.6218,92.6306,92.4811,92.5427,35778.0
2021-09-02 13:10:00,105.27,105.31,105.11,105.12,102327.0,92.5427,92.5778,92.402,92.4108,102327.0
2021-09-02 13:20:00,105.11,105.14,104.97,104.98,77894.0,92.402,92.4284,92.279,92.2877,77894.0
2021-09-02 13:30:00,104.95,105.04,104.85,104.93,56313.0,92.2614,92.3405,92.1735,92.2438,56313.0
2021-09-02 13:40:00,104.94,104.98,104.88,104.91,59675.0,92.2526,92.2877,92.1998,92.2262,59675.0
2021-09-02 13:50:00,104.91,104.97,104.86,104.91,50102.0,92.2262,92.279,92.1823,92.2262,50102.0
2021-09-02 14:00:00,104.9,104.92,104.68,104.74,78052.0,92.2174,92.235,92.024,92.0768,78052.0
2021-09-02 14:10:00,104.75,104.75,104.58,104.7,93347.0,92.0856,92.0856,91.9361,92.0416,93347.0
2021-09-02 14:20:00,104.71,104.72,104.59,104.61,48470.0,92.0504,92.0592,91.9449,91.9625,48470.0
2021-09-02 14:30:00,104.61,104.78,104.6,104.63,169704.0,91.9625,92.1119,91.9537,91.9801,169704.0
2021-09-02 14:40:00,104.63,104.76,104.58,104.73,37952.0,91.9801,92.0943,91.9361,92.068,37952.0
2021-09-02 14:50:00,104.73,104.87,104.7,104.8,37700.0,92.068,92.191,92.0416,92.1295,37700.0
2021-09-02 15:00:00,104.81,104.91,104.76,104.76,50310.0,92.1383,92.2262,92.0943,92.0943,50310.0
2021-09-02 15:10:00,104.76,104.84,104.62,104.75,75820.0,92.0943,92.1647,91.9713,92.0856,75820.0
2021-09-02 15:20:00,104.75,104.76,104.54,104.6,50379.0,92.0856,92.0943,91.9009,91.9537,50379.0
2021-09-02 15:30:00,104.61,104.61,104.43,104.53,144618.0,91.9625,91.9625,91.8042,91.8922,144618.0
2021-09-02 15:40:00,104.53,104.62,104.49,104.51,84558.0,91.8922,91.9713,91.857,91.8746,84558.0
2021-09-02 15:50:00,104.52,104.92,104.52,104.84,331435.0,91.8834,92.235,91.8834,92.1647,331435.0
2021-09-03 09:30:00,104.74,105.24,104.41,104.56,195786.0,92.0768,92.5163,91.7867,91.9185,195786.0
2021-09-03 09:40:00,104.5,105.13,104.48,105.04,111625.0,91.8658,92.4196,91.8482,92.3405,111625.0
2021-09-03 09:50:00,105.04,105.04,104.5,104.56,78229.0,92.3405,92.3405,91.8658,91.9185,78229.0
2021-09-03 10:00:00,104.51,104.89,104.36,104.82,116652.0,91.8746,92.2086,91.7427,92.1471,116652.0
2021-09-03 10:10:00,104.83,105.33,104.81,105.15,135066.0,92.1559,92.5954,92.1383,92.4372,135066.0
2021-09-03 10:20:00,105.14,105.21,104.89,105.0,78579.0,92.4284,92.4899,92.2086,92.3053,78579.0
2021-09-03 10:30:00,104.98,104.99,104.71,104.72,95476.0,92.2877,92.2965,92.0504,92.0592,95476.0
2021-09-03 10:40:00,104.72,104.78,104.55,104.72,118873.0,92.0592,92.1119,91.9097,92.0592,118873.0
2021-09-03 10:50:00,104.71,104.77,104.55,104.77,92256.0,92.0504,92.1031,91.9097,92.1031,92256.0
2021-09-03 11:00:00,104.77,104.85,104.64,104.81,50132.0,92.1031,92.1735,91.9889,92.1383,50132.0
2021-09-03 11:10:00,104.82,104.87,104.57,104.64,67479.0,92.1471,92.191,91.9273,91.9889,67479.0
2021-09-03 11:20:00,104.63,104.74,104.57,104.7,58035.0,91.9801,92.0768,91.9273,92.0416,58035.0
2021-09-03 11:30:00,104.72,104.75,104.59,104.62,89187.0,92.0592,92.0856,91.9449,91.9713,89187.0
2021-09-03 11:40:00,104.62,104.75,104.54,104.67,88537.0,91.9713,92.0856,91.9009,92.0152,88537.0
2021-09-03 11:50:00,104.66,104.67,104.49,104.53,56952.0,92.0064,92.0152,91.857,91.8922,56952.0
2021-09-03 12:00:00,104.52,104.52,104.37,104.39,53277.0,91.8834,91.8834,91.7515,91.7691,53277.0
2021-09-03 12:10:00,104.4,104.47,104.34,104.37,59965.0,91.7779,91.8394,91.7251,91.7515,59965.0
2021-09-03 12:20:00,104.37,104.49,104.31,104.49,38737.0,91.7515,91.857,91.6988,91.857,38737.0
2021-09-03 12:30:00,104.49,104.53,104.38,104.48,40520.0,91.857,91.8922,91.7603,91.8482,40520.0
2021-09-03 12:40:00,104.47,104.5,104.37,104.38,64225.0,91.8394,91.8658,91.7515,91.7603,64225.0
2021-09-03 12:50:00,104.37,104.4,104.31,104.34,136102.0,91.7515,91.7779,91.6988,91.7251,136102.0
2021-09-03 13:00:00,104.34,104.4,104.27,104.39,179351.0,91.7251,91.7779,91.6636,91.7691,179351.0
2021-09-03 13:10:00,104.39,104.53,104.38,104.48,159595.0,91.7691,91.8922,91.7603,91.8482,159595.0
2021-09-03 13:20:00,104.48,104.49,104.36,104.38,111117.0,91.8482,91.857,91.7427,91.7603,111117.0
2021-09-03 13:30:00,104.38,104.45,104.33,104.41,161460.0,91.7603,91.8218,91.7163,91.7867,161460.0
2021-09-03 13:40:00,104.41,104.51,104.38,104.38,203821.0,91.7867,91.8746,91.7603,91.7603,203821.0
2021-09-03 13:50:00,104.4,104.51,104.35,104.36,126350.0,91.7779,91.8746,91.7339,91.7427,126350.0
2021-09-03 14:00:00,104.33,104.34,104.23,104.31,145451.0,91.7163,91.7251,91.6284,91.6988,145451.0
2021-09-03 14:10:00,104.31,104.33,104.19,104.21,116801.0,91.6988,91.7163,91.5933,91.6108,116801.0
2021-09-03 14:20:00,104.22,104.23,104.0,104.01,243372.0,91.6196,91.6284,91.4262,91.435,243372.0
2021-09-03 14:30:00,104.01,104.02,103.8,103.9,203511.0,91.435,91.4438,91.2504,91.3383,203511.0
2021-09-03 14:40:00,103.91,103.92,103.77,103.79,131290.0,91.3471,91.3559,91.224,91.2416,131290.0
2021-09-03 14:50:00,103.79,103.89,103.79,103.79,178121.0,91.2416,91.3295,91.2416,91.2416,178121.0
2021-09-03 15:00:00,103.8,104.07,103.77,104.02,223652.0,91.2504,91.4878,91.224,91.4438,223652.0
2021-09-03 15:10:00,104.04,104.22,104.0,104.19,137923.0,91.4614,91.6196,91.4262,91.5933,137923.0
2021-09-03 15:20:00,104.18,104.28,104.13,104.27,97564.0,91.5845,91.6724,91.5405,91.6636,97564.0
2021-09-03 15:30:00,104.27,104.46,104.26,104.46,157538.0,91.6636,91.8306,91.6548,91.8306,157538.0
2021-09-03 15:40:00,104.45,104.45,104.34,104.4,159211.0,91.8218,91.8218,91.7251,91.7779,159211.0
2021-09-03 15:50:00,104.42,104.5,104.21,104.25,360623.0,91.7955,91.8658,91.6108,91.646,360623.0
2021-09-07 09:30:00,104.08,104.62,104.08,104.45,261688.0,91.4966,91.9713,91.4966,91.8218,261688.0
2021-09-07 09:40:00,104.46,104.93,104.34,104.92,193764.0,91.8306,92.2438,91.7251,92.235,193764.0
2021-09-07 09:50:00,104.92,105.17,104.83,105.02,160416.0,92.235,92.4548,92.1559,92.3229,160416.0
2021-09-07 10:00:00,105.0,105.37,104.88,105.2,135486.0,92.3053,92.6306,92.1998,92.4811,135486.0
2021-09-07 10:10:00,105.21,105.36,105.06,105.09,133963.0,92.4899,92.6218,92.3581,92.3844,133963.0
2021-09-07 10:20:00,105.07,105.18,104.85,105.06,107566.0,92.3669,92.4636,92.1735,92.3581,107566.0
2021-09-07 10:30:00,105.07,105.08,104.6,104.74,110361.0,92.3669,92.3757,91.9537,92.0768,110361.0
2021-09-07 10:40:00,104.73,104.94,104.62,104.9,81188.0,92.068,92.2526,91.9713,92.2174,81188.0
2021-09-07 10:50:00,104.9,105.04,104.85,104.92,124669.0,92.2174,92.3405,92.1735,92.235,124669.0
2021-09-07 11:00:00,104.91,105.02,104.59,104.59,73907.0,92.2262,92.3229,91.9449,91.9449,73907.0
2021-09-07 11:10:00,104.6,104.68,104.44,104.64,153612.0,91.9537,92.024,91.813,91.9889,153612.0
2021-09-07 11:20:00,104.65,104.92,104.59,104.87,88162.0,91.9976,92.235,91.9449,92.191,88162.0
2021-09-07 11:30:00,104.86,105.02,104.85,104.95,65554.0,92.1823,92.3229,92.1735,92.2614,65554.0
2021-09-07 11:40:00,104.96,104.97,104.83,104.86,72607.0,92.2702,92.279,92.1559,92.1823,72607.0
2021-09-07 11:50:00,104.87,104.88,104.64,104.7,66700.0,92.191,92.1998,91.9889,92.0416,66700.0
2021-09-07 12:00:00,104.69,104.89,104.68,104.82,65943.0,92.0328,92.2086,92.024,92.1471,65943.0
2021-09-07 12:10:00,104.83,104.84,104.63,104.67,55667.0,92.1559,92.1647,91.9801,92.0152,55667.0
2021-09-07 12:20:00,104.68,104.78,104.62,104.75,60334.0,92.024,92.1119,91.9713,92.0856,60334.0
2021-09-07 12:30:00,104.76,104.95,104.75,104.76,66591.0,92.0943,92.2614,92.0856,92.0943,66591.0
2021-09-07 12:40:00,104.75,104.98,104.72,104.89,84488.0,92.0856,92.2877,92.0592,92.2086,84488.0
2021-09-07 12:50:00,104.89,104.94,104.82,104.9,75559.0,92.2086,92.2526,92.1471,92.2174,75559.0
2021-09-07 13:00:00,104.9,104.93,104.78,104.87,109737.0,92.2174,92.2438,92.1119,92.191,109737.0
2021-09-07 13:10:00,104.88,105.02,104.86,104.97,51686.0,92.1998,92.3229,92.1823,92.279,51686.0
2021-09-07 13:20:00,104.97,105.04,104.89,104.93,79465.0,92.279,92.3405,92.2086,92.2438,79465.0
2021-09-07 13:30:00,104.94,105.0,104.87,104.99,56195.0,92.2526,92.3053,92.191,92.2965,56195.0
2021-09-07 13:40:00,104.99,105.04,104.95,104.97,80317.0,92.2965,92.3405,92.2614,92.279,80317.0
2021-09-07 13:50:00,104.99,105.04,104.95,105.02,46891.0,92.2965,92.3405,92.2614,92.3229,46891.0
2021-09-07 14:00:00,105.01,105.01,104.87,104.88,76348.0,92.3141,92.3141,92.191,92.1998,76348.0
2021-09-07 14:10:00,104.89,104.98,104.79,104.81,68669.0,92.2086,92.2877,92.1207,92.1383,68669.0
2021-09-07 14:20:00,104.81,104.87,104.78,104.86,80550.0,92.1383,92.191,92.1119,92.1823,80550.0
2021-09-07 14:30:00,104.86,105.1,104.85,105.09,155775.0,92.1823,92.3932,92.1735,92.3844,155775.0
2021-09-07 14:40:00,105.1,105.13,104.96,105.11,130854.0,92.3932,92.4196,92.2702,92.402,130854.0
2021-09-07 14:50:00,105.11,105.14,105.03,105.08,124378.0,92.402,92.4284,92.3317,92.3757,124378.0
2021-09-07 15:00:00,105.08,105.19,104.89,104.89,151224.0,92.3757,92.4724,92.2086,92.2086,151224.0
2021-09-07 15:10:00,104.9,104.98,104.76,104.8,151990.0,92.2174,92.2877,92.0943,92.1295,151990.0
2021-09-07 15:20:00,104.8,104.83,104.6,104.6,170700.0,92.1295,92.1559,91.9537,91.9537,170700.0
2021-09-07 15:30:00,104.6,104.65,104.47,104.51,198144.0,91.9537,91.9976,91.8394,91.8746,198144.0
2021-09-07 15:40:00,104.51,104.51,104.2,104.23,333658.0,91.8746,91.8746,91.602,91.6284,333658.0
2021-09-07 15:50:00,104.23,104.33,104.07,104.18,620384.0,91.6284,91.7163,91.4878,91.5845,620384.0
2021-09-08 09:30:00,103.85,104.13,103.53,104.13,184768.0,91.2944,91.5405,91.0131,91.5405,184768.0
2021-09-08 09:40:00,104.17,104.31,103.83,103.9,192799.0,91.5757,91.6988,91.2768,91.3383,192799.0
2021-09-08 09:50:00,103.89,104.24,103.76,104.11,150342.0,91.3295,91.6372,91.2152,91.5229,150342.0
2021-09-08 10:00:00,104.12,104.39,103.95,104.25,157985.0,91.5317,91.7691,91.3823,91.646,157985.0
2021-09-08 10:10:00,104.27,104.57,104.08,104.52,134876.0,91.6636,91.9273,91.4966,91.8834,134876.0
2021-09-08 10:20:00,104.5,104.53,104.14,104.24,101280.0,91.8658,91.8922,91.5493,91.6372,101280.0
2021-09-08 10:30:00,104.24,104.29,103.71,103.76,85461.0,91.6372,91.6812,91.1713,91.2152,85461.0
2021-09-08 10:40:00,103.76,103.77,103.3,103.57,171277.0,91.2152,91.224,90.8109,91.0482,171277.0
2021-09-08 10:50:00,103.58,103.58,103.07,103.28,162045.0,91.057,91.057,90.6087,90.7933,162045.0
2021-09-08 11:00:00,103.25,103.52,103.2,103.37,121642.0,90.7669,91.0043,90.723,90.8724,121642.0
2021-09-08 11:10:00,103.4,103.68,103.38,103.63,67685.0,90.8988,91.1449,90.8812,91.101,67685.0
2021-09-08 11:20:00,103.63,103.67,103.45,103.48,95022.0,91.101,91.1361,90.9427,90.9691,95022.0
2021-09-08 11:30:00,103.47,103.57,103.36,103.45,70397.0,90.9603,91.0482,90.8636,90.9427,70397.0
2021-09-08 11:40:00,103.46,103.58,103.32,103.35,78812.0,90.9515,91.057,90.8284,90.8548,78812.0
2021-09-08 11:50:00,103.36,103.42,103.3,103.34,62168.0,90.8636,90.9164,90.8109,90.846,62168.0
2021-09-08 12:00:00,103.36,103.69,103.26,103.68,86721.0,90.8636,91.1537,90.7757,91.1449,86721.0
2021-09-08 12:10:00,103.68,103.81,103.67,103.78,81946.0,91.1449,91.2592,91.1361,91.2328,81946.0
2021-09-08 12:20:00,103.79,103.79,103.63,103.75,96028.0,91.2416,91.2416,91.101,91.2065,96028.0
2021-09-08 12:30:00,103.75,103.82,103.71,103.74,67051.0,91.2065,91.268,91.1713,91.1977,67051.0
2021-09-08 12:40:00,103.75,103.89,103.74,103.84,56094.0,91.2065,91.3295,91.1977,91.2856,56094.0
2021-09-08 12:50:00,103.84,103.97,103.83,103.96,56987.0,91.2856,91.3999,91.2768,91.3911,56987.0
2021-09-08 13:00:00,103.95,103.95,103.61,103.62,84016.0,91.3823,91.3823,91.0834,91.0922,84016.0
2021-09-08 13:10:00,103.63,103.69,103.51,103.69,79401.0,91.101,91.1537,90.9955,91.1537,79401.0
2021-09-08 13:20:00,103.68,103.77,103.59,103.72,61720.0,91.1449,91.224,91.0658,91.1801,61720.0
2021-09-08 13:30:00,103.71,103.74,103.63,103.7,58556.0,91.1713,91.1977,91.101,91.1625,58556.0
2021-09-08 13:40:00,103.7,103.76,103.7,103.73,64442.0,91.1625,91.2152,91.1625,91.1889,64442.0
2021-09-08 13:50:00,103.73,103.77,103.59,103.61,49162.0,91.1889,91.224,91.0658,91.0834,49162.0
2021-09-08 14:00:00,103.61,103.84,103.61,103.75,105990.0,91.0834,91.2856,91.0834,91.2065,105990.0
2021-09-08 14:10:00,103.76,103.86,103.7,103.74,60286.0,91.2152,91.3032,91.1625,91.1977,60286.0
2021-09-08 14:20:00,103.73,103.75,103.59,103.67,49152.0,91.1889,91.2065,91.0658,91.1361,49152.0
2021-09-08 14:30:00,103.66,103.68,103.58,103.63,69232.0,91.1273,91.1449,91.057,91.101,69232.0
2021-09-08 14:40:00,103.62,103.66,103.53,103.58,54466.0,91.0922,91.1273,91.0131,91.057,54466.0
2021-09-08 14:50:00,103.59,103.63,103.53,103.6,54868.0,91.0658,91.101,91.0131,91.0746,54868.0
2021-09-08 15:00:00,103.59,103.67,103.55,103.6,64644.0,91.0658,91.1361,91.0306,91.0746,64644.0
2021-09-08 15:10:00,103.6,103.7,103.57,103.7,85075.0,91.0746,91.1625,91.0482,91.1625,85075.0
2021-09-08 15:20:00,103.71,103.74,103.48,103.54,94605.0,91.1713,91.1977,90.9691,91.0218,94605.0
2021-09-08 15:30:00,103.53,103.69,103.47,103.63,92094.0,91.0131,91.1537,90.9603,91.101,92094.0
2021-09-08 15:40:00,103.63,103.75,103.6,103.61,119274.0,91.101,91.2065,91.0746,91.0834,119274.0
2021-09-08 15:50:00,103.62,103.68,103.52,103.6,339162.0,91.0922,91.1449,91.0043,91.0746,339162.0
2021-09-09 09:30:00,103.35,104.48,103.3,104.34,208417.0,90.8548,91.8482,90.8109,91.7251,208417.0
2021-09-09 09:40:00,104.32,104.56,104.16,104.33,286513.0,91.7075,91.9185,91.5669,91.7163,286513.0
2021-09-09 09:50:00,104.33,104.59,104.2,104.5,205779.0,91.7163,91.9449,91.602,91.8658,205779.0
2021-09-09 10:00:00,104.52,104.79,104.45,104.74,124051.0,91.8834,92.1207,91.8218,92.0768,124051.0
2021-09-09 10:10:00,104.73,105.23,104.71,105.12,364667.0,92.068,92.5075,92.0504,92.4108,364667.0
2021-09-09 10:20:00,105.14,105.2,104.84,104.89,111403.0,92.4284,92.4811,92.1647,92.2086,111403.0
2021-09-09 10:30:00,104.88,105.0,104.79,104.83,94732.0,92.1998,92.3053,92.1207,92.1559,94732.0
2021-09-09 10:40:00,104.83,104.93,104.59,104.61,112285.0,92.1559,92.2438,91.9449,91.9625,112285.0
2021-09-09 10:50:00,104.59,104.85,104.57,104.7,78884.0,91.9449,92.1735,91.9273,92.0416,78884.0
2021-09-09 11:00:00,104.69,104.92,104.67,104.85,97349.0,92.0328,92.235,92.0152,92.1735,97349.0
2021-09-09 11:10:00,104.85,104.93,104.39,104.41,89153.0,92.1735,92.2438,91.7691,91.7867,89153.0
2021-09-09 11:20:00,104.4,104.51,104.26,104.34,84804.0,91.7779,91.8746,91.6548,91.7251,84804.0
2021-09-09 11:30:00,104.33,104.49,104.29,104.47,65073.0,91.7163,91.857,91.6812,91.8394,65073.0
2021-09-09 11:40:00,104.46,104.63,104.45,104.61,56769.0,91.8306,91.9801,91.8218,91.9625,56769.0
2021-09-09 11:50:00,104.62,104.67,104.46,104.67,73756.0,91.9713,92.0152,91.8306,92.0152,73756.0
2021-09-09 12:00:00,104.7,104.71,104.34,104.43,64211.0,92.0416,92.0504,91.7251,91.8042,64211.0
2021-09-09 12:10:00,104.41,104.42,104.23,104.35,51914.0,91.7867,91.7955,91.6284,91.7339,51914.0
2021-09-09 12:20:00,104.36,104.46,104.34,104.44,60896.0,91.7427,91.8306,91.7251,91.813,60896.0
2021-09-09 12:30:00,104.44,104.79,104.36,104.73,62341.0,91.813,92.1207,91.7427,92.068,62341.0
2021-09-09 12:40:00,104.72,104.78,104.61,104.68,48937.0,92.0592,92.1119,91.9625,92.024,48937.0
2021-09-09 12:50:00,104.69,104.7,104.55,104.63,65607.0,92.0328,92.0416,91.9097,91.9801,65607.0
2021-09-09 13:00:00,104.62,104.68,104.54,104.55,77754.0,91.9713,92.024,91.9009,91.9097,77754.0
2021-09-09 13:10:00,104.55,104.6,104.47,104.5,47850.0,91.9097,91.9537,91.8394,91.8658,47850.0
2021-09-09 13:20:00,104.51,104.51,104.11,104.29,98068.0,91.8746,91.8746,91.5229,91.6812,98068.0
2021-09-09 13:30:00,104.3,104.3,104.02,104.04,59278.0,91.69,91.69,91.4438,91.4614,59278.0
2021-09-09 13:40:00,104.06,104.28,104.05,104.26,53887.0,91.479,91.6724,91.4702,91.6548,53887.0
2021-09-09 13:50:00,104.26,104.3,104.14,104.14,57668.0,91.6548,91.69,91.5493,91.5493,57668.0
2021-09-09 14:00:00,104.13,104.17,103.93,104.12,95843.0,91.5405,91.5757,91.3647,91.5317,95843.0
2021-09-09 14:10:00,104.12,104.21,104.1,104.16,46800.0,91.5317,91.6108,91.5141,91.5669,46800.0
2021-09-09 14:20:00,104.16,104.21,104.05,104.12,103482.0,91.5669,91.6108,91.4702,91.5317,103482.0
2021-09-09 14:30:00,104.11,104.16,103.98,104.01,86102.0,91.5229,91.5669,91.4086,91.435,86102.0
2021-09-09 14:40:00,104.02,104.25,103.95,104.22,63802.0,91.4438,91.646,91.3823,91.6196,63802.0
2021-09-09 14:50:00,104.21,104.27,104.18,104.21,58663.0,91.6108,91.6636,91.5845,91.6108,58663.0
2021-09-09 15:00:00,104.2,104.32,104.13,104.18,65629.0,91.602,91.7075,91.5405,91.5845,65629.0
2021-09-09 15:10:00,104.18,104.3,104.08,104.09,60620.0,91.5845,91.69,91.4966,91.5053,60620.0
2021-09-09 15:20:00,104.11,104.22,104.09,104.12,84798.0,91.5229,91.6196,91.5053,91.5317,84798.0
2021-09-09 15:30:00,104.12,104.31,104.0,104.27,212219.0,91.5317,91.6988,91.4262,91.6636,212219.0
2021-09-09 15:40:00,104.27,104.46,104.13,104.13,147600.0,91.6636,91.8306,91.5405,91.5405,147600.0
2021-09-09 15:50:00,104.14,104.23,103.76,103.85,427187.0,91.5493,91.6284,91.2152,91.2944,427187.0
2021-09-10 09:30:00,104.43,104.79,104.31,104.53,187067.0,91.8042,92.1207,91.6988,91.8922,187067.0
2021-09-10 09:40:00,104.52,104.66,104.09,104.11,135170.0,91.8834,92.0064,91.5053,91.5229,135170.0
2021-09-10 09:50:00,104.1,104.1,103.8,103.84,124064.0,91.5141,91.5141,91.2504,91.2856,124064.0
2021-09-10 10:00:00,103.84,103.91,103.59,103.73,121006.0,91.2856,91.3471,91.0658,91.1889,121006.0
2021-09-10 10:10:00,103.73,103.83,103.6,103.77,98781.0,91.1889,91.2768,91.0746,91.224,98781.0
2021-09-10 10:20:00,103.78,104.01,103.73,103.91,158143.0,91.2328,91.435,91.1889,91.3471,158143.0
2021-09-10 10:30:00,103.89,103.89,103.48,103.69,95507.0,91.3295,91.3295,90.9691,91.1537,95507.0
2021-09-10 10:40:00,103.68,103.78,103.46,103.53,140854.0,91.1449,91.2328,90.9515,91.0131,140854.0
2021-09-10 10:50:00,103.53,103.62,103.25,103.47,104981.0,91.0131,91.0922,90.7669,90.9603,104981.0
2021-09-10 11:00:00,103.47,103.55,103.36,103.45,97152.0,90.9603,91.0306,90.8636,90.9427,97152.0
2021-09-10 11:10:00,103.45,103.56,103.3,103.3,104390.0,90.9427,91.0394,90.8109,90.8109,104390.0
2021-09-10 11:20:00,103.3,103.52,103.21,103.45,113319.0,90.8109,91.0043,90.7317,90.9427,113319.0
2021-09-10 11:30:00,103.43,103.83,103.4,103.69,103357.0,90.9251,91.2768,90.8988,91.1537,103357.0
2021-09-10 11:40:00,103.69,103.8,103.58,103.59,60046.0,91.1537,91.2504,91.057,91.0658,60046.0
2021-09-10 11:50:00,103.6,103.95,103.59,103.95,67074.0,91.0746,91.3823,91.0658,91.3823,67074.0
2021-09-10 12:00:00,103.95,104.08,103.81,104.06,44635.0,91.3823,91.4966,91.2592,91.479,44635.0
2021-09-10 12:10:00,104.05,104.26,103.98,104.25,77311.0,91.4702,91.6548,91.4086,91.646,77311.0
2021-09-10 12:20:00,104.23,104.45,104.2,104.44,136338.0,91.6284,91.8218,91.602,91.813,136338.0
2021-09-10 12:30:00,104.44,104.67,104.38,104.67,89552.0,91.813,92.0152,91.7603,92.0152,89552.0
2021-09-10 12:40:00,104.68,104.7,104.57,104.69,97203.0,92.024,92.0416,91.9273,92.0328,97203.0
2021-09-10 12:50:00,104.69,104.73,104.47,104.48,65842.0,92.0328,92.068,91.8394,91.8482,65842.0
2021-09-10 13:00:00,104.49,104.59,104.39,104.39,86500.0,91.857,91.9449,91.7691,91.7691,86500.0
2021-09-10 13:10:00,104.4,104.45,104.33,104.45,51725.0,91.7779,91.8218,91.7163,91.8218,51725.0
2021-09-10 13:20:00,104.47,104.48,104.22,104.25,51916.0,91.8394,91.8482,91.6196,91.646,51916.0
2021-09-10 13:30:00,104.25,104.28,104.19,104.25,78010.0,91.646,91.6724,91.5933,91.646,78010.0
2021-09-10 13:40:00,104.25,104.25,104.13,104.15,54438.0,91.646,91.646,91.5405,91.5581,54438.0
2021-09-10 13:50:00,104.16,104.28,104.15,104.27,98839.0,91.5669,91.6724,91.5581,91.6636,98839.0
2021-09-10 14:00:00,104.27,104.34,104.14,104.14,103739.0,91.6636,91.7251,91.5493,91.5493,103739.0
2021-09-10 14:10:00,104.15,104.18,104.09,104.12,66976.0,91.5581,91.5845,91.5053,91.5317,66976.0
2021-09-10 14:20:00,104.12,104.21,104.03,104.04,58956.0,91.5317,91.6108,91.4526,91.4614,58956.0
2021-09-10 14:30:00,104.04,104.07,103.96,103.98,44958.0,91.4614,91.4878,91.3911,91.4086,44958.0
2021-09-10 14:40:00,103.99,104.14,103.98,104.0,94248.0,91.4174,91.5493,91.4086,91.4262,94248.0
2021-09-10 14:50:00,104.0,104.1,103.98,104.08,71076.0,91.4262,91.5141,91.4086,91.4966,71076.0
2021-09-10 15:00:00,104.09,104.1,103.89,103.94,87862.0,91.5053,91.5141,91.3295,91.3735,87862.0
2021-09-10 15:10:00,103.94,103.95,103.69,103.72,117070.0,91.3735,91.3823,91.1537,91.1801,117070.0
2021-09-10 15:20:00,103.73,103.74,103.56,103.62,116832.0,91.1889,91.1977,91.0394,91.0922,116832.0
2021-09-10 15:30:00,103.63,103.68,103.45,103.5,154981.0,91.101,91.1449,90.9427,90.9867,154981.0
2021-09-10 15:40:00,103.51,103.73,103.47,103.64,189121.0,90.9955,91.1889,90.9603,91.1098,189121.0
2021-09-10 15:50:00,103.65,103.7,103.52,103.62,462682.0,91.1185,91.1625,91.0043,91.0922,462682.0
2021-09-13 09:30:00,103.84,104.52,103.84,104.16,211425.0,91.2856,91.8834,91.2856,91.5669,211425.0
2021-09-13 09:40:00,104.15,104.15,103.74,104.07,154894.0,91.5581,91.5581,91.1977,91.4878,154894.0
2021-09-13 09:50:00,104.04,104.41,103.99,104.13,131917.0,91.4614,91.7867,91.4174,91.5405,131917.0
2021-09-13 10:00:00,104.1,104.25,103.42,103.48,110252.0,91.5141,91.646,90.9164,90.9691,110252.0
2021-09-13 10:10:00,103.45,103.95,103.22,103.92,156827.0,90.9427,91.3823,90.7405,91.3559,156827.0
2021-09-13 10:20:00,103.94,104.18,103.86,103.9,114445.0,91.3735,91.5845,91.3032,91.3383,114445.0
2021-09-13 10:30:00,103.88,103.93,103.51,103.8,116970.0,91.3207,91.3647,90.9955,91.2504,116970.0
2021-09-13 10:40:00,103.83,103.92,103.69,103.83,136374.0,91.2768,91.3559,91.1537,91.2768,136374.0
2021-09-13 10:50:00,103.83,104.14,103.79,104.11,125604.0,91.2768,91.5493,91.2416,91.5229,125604.0
2021-09-13 11:00:00,104.12,104.35,104.09,104.22,107428.0,91.5317,91.7339,91.5053,91.6196,107428.0
2021-09-13 11:10:00,104.23,104.23,103.57,103.73,85421.0,91.6284,91.6284,91.0482,91.1889,85421.0
2021-09-13 11:20:00,103.77,104.03,103.76,104.03,79418.0,91.224,91.4526,91.2152,91.4526,79418.0
2021-09-13 11:30:00,104.04,104.35,104.03,104.25,96508.0,91.4614,91.7339,91.4526,91.646,96508.0
2021-09-13 11:40:00,104.27,104.29,104.01,104.06,101226.0,91.6636,91.6812,91.435,91.479,101226.0
2021-09-13 11:50:00,104.07,104.1,103.96,103.98,90939.0,91.4878,91.5141,91.3911,91.4086,90939.0
2021-09-13 12:00:00,103.98,104.15,103.9,104.08,71609.0,91.4086,91.5581,91.3383,91.4966,71609.0
2021-09-13 12:10:00,104.1,104.37,104.1,104.22,59821.0,91.5141,91.7515,91.5141,91.6196,59821.0
2021-09-13 12:20:00,104.23,104.35,104.18,104.21,51318.0,91.6284,91.7339,91.5845,91.6108,51318.0
2021-09-13 12:30:00,104.2,104.28,104.18,104.21,60603.0,91.602,91.6724,91.5845,91.6108,60603.0
2021-09-13 12:40:00,104.21,104.21,104.0,104.07,60702.0,91.6108,91.6108,91.4262,91.4878,60702.0
2021-09-13 12:50:00,104.07,104.22,104.07,104.18,44439.0,91.4878,91.6196,91.4878,91.5845,44439.0
2021-09-13 13:00:00,104.19,104.3,104.15,104.23,52246.0,91.5933,91.69,91.5581,91.6284,52246.0
2021-09-13 13:10:00,104.23,104.24,104.09,104.16,59677.0,91.6284,91.6372,91.5053,91.5669,59677.0
2021-09-13 13:20:00,104.17,104.21,104.03,104.07,82606.0,91.5757,91.6108,91.4526,91.4878,82606.0
2021-09-13 13:30:00,104.06,104.11,103.95,104.01,95039.0,91.479,91.5229,91.3823,91.435,95039.0
2021-09-13 13:40:00,104.01,104.05,103.92,104.02,65802.0,91.435,91.4702,91.3559,91.4438,65802.0
2021-09-13 13:50:00,104.01,104.05,103.89,103.92,48637.0,91.435,91.4702,91.3295,91.3559,48637.0
2021-09-13 14:00:00,103.92,104.09,103.91,104.0,58248.0,91.3559,91.5053,91.3471,91.4262,58248.0
2021-09-13 14:10:00,104.0,104.04,103.87,104.02,57870.0,91.4262,91.4614,91.3119,91.4438,57870.0
2021-09-13 14:20:00,104.01,104.01,103.84,103.96,52876.0,91.435,91.435,91.2856,91.3911,52876.0
2021-09-13 14:30:00,103.97,104.0,103.79,103.81,38228.0,91.3999,91.4262,91.2416,91.2592,38228.0
2021-09-13 14:40:00,103.82,103.95,103.82,103.91,125308.0,91.268,91.3823,91.268,91.3471,125308.0
2021-09-13 14:50:00,103.9,103.94,103.82,103.9,61573.0,91.3383,91.3735,91.268,91.3383,61573.0
2021-09-13 15:00:00,103.89,103.89,103.59,103.77,90732.0,91.3295,91.3295,91.0658,91.224,90732.0
2021-09-13 15:10:00,103.8,104.05,103.8,104.03,106267.0,91.2504,91.4702,91.2504,91.4526,106267.0
2021-09-13 15:20:00,104.02,104.09,103.9,104.01,167388.0,91.4438,91.5053,91.3383,91.435,167388.0
2021-09-13 15:30:00,104.01,104.17,103.89,104.12,179430.0,91.435,91.5757,91.3295,91.5317,179430.0
2021-09-13 15:40:00,104.12,104.19,104.04,104.14,170037.0,91.5317,91.5933,91.4614,91.5493,170037.0
2021-09-13 15:50:00,104.14,104.43,104.12,104.41,468329.0,91.5493,91.8042,91.5317,91.7867,468329.0
2021-09-14 09:30:00,104.35,105.08,104.1,105.07,270051.0,91.7339,92.3757,91.5141,92.3669,270051.0
2021-09-14 09:40:00,105.06,105.36,104.67,105.22,245389.0,92.3581,92.6218,92.0152,92.4987,245389.0
2021-09-14 09:50:00,105.2,105.4,104.31,104.31,245573.0,92.4811,92.657,91.6988,91.6988,245573.0
2021-09-14 10:00:00,104.32,104.33,103.56,103.89,245562.0,91.7075,91.7163,91.0394,91.3295,245562.0
2021-09-14 10:10:00,103.89,103.9,103.28,103.3,210006.0,91.3295,91.3383,90.7933,90.8109,210006.0
2021-09-14 10:20:00,103.3,103.35,102.83,103.02,196607.0,90.8109,90.8548,90.3977,90.5647,196607.0
2021-09-14 10:30:00,103.01,103.02,102.74,102.92,160075.0,90.5559,90.5647,90.3186,90.4768,160075.0
2021-09-14 10:40:00,102.91,102.91,102.34,102.55,166961.0,90.468,90.468,89.9669,90.1515,166961.0
2021-09-14 10:50:00,102.55,102.77,102.43,102.45,164186.0,90.1515,90.3449,90.046,90.0636,164186.0
2021-09-14 11:00:00,102.45,102.67,102.34,102.57,182943.0,90.0636,90.257,89.9669,90.1691,182943.0
2021-09-14 11:10:00,102.6,102.8,102.46,102.47,172498.0,90.1955,90.3713,90.0724,90.0812,172498.0
2021-09-14 11:20:00,102.48,102.55,102.4,102.55,78836.0,90.09,90.1515,90.0197,90.1515,78836.0
2021-09-14 11:30:00,102.56,102.67,102.41,102.53,89965.0,90.1603,90.257,90.0285,90.134,89965.0
2021-09-14 11:40:00,102.55,102.68,102.5,102.64,130460.0,90.1515,90.2658,90.1076,90.2307,130460.0
2021-09-14 11:50:00,102.64,102.64,102.44,102.58,119165.0,90.2307,90.2307,90.0548,90.1779,119165.0
2021-09-14 12:00:00,102.59,102.81,102.55,102.79,92194.0,90.1867,90.3801,90.1515,90.3625,92194.0
2021-09-14 12:10:00,102.8,102.87,102.7,102.8,83679.0,90.3713,90.4328,90.2834,90.3713,83679.0
2021-09-14 12:20:00,102.78,102.9,102.76,102.86,91052.0,90.3537,90.4592,90.3361,90.4241,91052.0
2021-09-14 12:30:00,102.87,102.89,102.74,102.84,89375.0,90.4328,90.4504,90.3186,90.4065,89375.0
2021-09-14 12:40:00,102.84,102.84,102.73,102.79,85419.0,90.4065,90.4065,90.3098,90.3625,85419.0
2021-09-14 12:50:00,102.78,102.8,102.37,102.39,89972.0,90.3537,90.3713,89.9933,90.0109,89972.0
2021-09-14 13:00:00,102.39,102.48,102.14,102.2,119303.0,90.0109,90.09,89.7911,89.8439,119303.0
2021-09-14 13:10:00,102.2,102.24,102.08,102.22,103107.0,89.8439,89.879,89.7384,89.8614,103107.0
2021-09-14 13:20:00,102.23,102.35,102.22,102.31,86234.0,89.8702,89.9757,89.8614,89.9406,86234.0
2021-09-14 13:30:00,102.31,102.38,102.17,102.38,98108.0,89.9406,90.0021,89.8175,90.0021,98108.0
2021-09-14 13:40:00,102.38,102.52,102.32,102.35,56427.0,90.0021,90.1252,89.9493,89.9757,56427.0
2021-09-14 13:50:00,102.37,102.43,102.31,102.34,51914.0,89.9933,90.046,89.9406,89.9669,51914.0
2021-09-14 14:00:00,102.33,102.34,102.06,102.07,77124.0,89.9581,89.9669,89.7208,89.7296,77124.0
2021-09-14 14:10:00,102.07,102.08,101.9,101.95,89658.0,89.7296,89.7384,89.5801,89.6241,89658.0
2021-09-14 14:20:00,101.95,101.97,101.85,101.88,77171.0,89.6241,89.6417,89.5362,89.5625,77171.0
2021-09-14 14:30:00,101.86,101.92,101.74,101.9,66015.0,89.545,89.5977,89.4395,89.5801,66015.0
2021-09-14 14:40:00,101.9,102.05,101.84,101.87,72854.0,89.5801,89.712,89.5274,89.5538,72854.0
2021-09-14 14:50:00,101.89,102.03,101.74,102.01,127609.0,89.5713,89.6944,89.4395,89.6768,127609.0
2021-09-14 15:00:00,102.01,102.08,101.92,102.01,86809.0,89.6768,89.7384,89.5977,89.6768,86809.0
2021-09-14 15:10:00,102.0,102.06,101.74,101.82,150038.0,89.668,89.7208,89.4395,89.5098,150038.0
2021-09-14 15:20:00,101.82,102.0,101.72,101.75,122310.0,89.5098,89.668,89.4219,89.4483,122310.0
2021-09-14 15:30:00,101.75,101.82,101.66,101.7,255837.0,89.4483,89.5098,89.3691,89.4043,255837.0
2021-09-14 15:40:00,101.69,101.94,101.68,101.71,285568.0,89.3955,89.6153,89.3867,89.4131,285568.0
2021-09-14 15:50:00,101.72,102.02,101.68,101.92,468781.0,89.4219,89.6856,89.3867,89.5977,468781.0
2021-09-15 09:30:00,102.16,102.45,101.81,102.23,248838.0,89.8087,90.0636,89.501,89.8702,248838.0
2021-09-15 09:40:00,102.25,103.14,102.08,103.1,206633.0,89.8878,90.6702,89.7384,90.635,206633.0
2021-09-15 09:50:00,103.13,103.13,102.5,102.66,158805.0,90.6614,90.6614,90.1076,90.2482,158805.0
2021-09-15 10:00:00,102.65,102.85,102.44,102.5,100473.0,90.2394,90.4153,90.0548,90.1076,100473.0
2021-09-15 10:10:00,102.5,102.59,101.96,102.29,116310.0,90.1076,90.1867,89.6329,89.923,116310.0
2021-09-15 10:20:00,102.28,102.5,102.12,102.35,79213.0,89.9142,90.1076,89.7735,89.9757,79213.0
2021-09-15 10:30:00,102.38,102.7,102.28,102.32,79366.0,90.0021,90.2834,89.9142,89.9493,79366.0
2021-09-15 10:40:00,102.31,102.37,102.03,102.19,78909.0,89.9406,89.9933,89.6944,89.8351,78909.0
2021-09-15 10:50:00,102.18,102.31,101.99,102.27,100342.0,89.8263,89.9406,89.6592,89.9054,100342.0
2021-09-15 11:00:00,102.27,102.49,102.19,102.41,87927.0,89.9054,90.0988,89.8351,90.0285,87927.0
2021-09-15 11:10:00,102.4,102.49,102.24,102.38,116966.0,90.0197,90.0988,89.879,90.0021,116966.0
2021-09-15 11:20:00,102.39,102.85,102.38,102.71,81759.0,90.0109,90.4153,90.0021,90.2922,81759.0
2021-09-15 11:30:00,102.7,102.74,102.57,102.66,73398.0,90.2834,90.3186,90.1691,90.2482,73398.0
2021-09-15 11:40:00,102.68,102.76,102.44,102.52,71144.0,90.2658,90.3361,90.0548,90.1252,71144.0
2021-09-15 11:50:00,102.52,102.65,102.4,102.65,70344.0,90.1252,90.2394,90.0197,90.2394,70344.0
2021-09-15 12:00:00,102.65,102.67,102.46,102.53,56601.0,90.2394,90.257,90.0724,90.134,56601.0
2021-09-15 12:10:00,102.53,102.79,102.53,102.75,50386.0,90.134,90.3625,90.134,90.3274,50386.0
2021-09-15 12:20:00,102.75,102.97,102.7,102.81,73837.0,90.3274,90.5208,90.2834,90.3801,73837.0
2021-09-15 12:30:00,102.83,102.96,102.82,102.88,50729.0,90.3977,90.512,90.3889,90.4416,50729.0
2021-09-15 12:40:00,102.89,103.09,102.86,102.95,114620.0,90.4504,90.6263,90.4241,90.5032,114620.0
2021-09-15 12:50:00,102.94,103.08,102.92,102.98,67845.0,90.4944,90.6175,90.4768,90.5295,67845.0
2021-09-15 13:00:00,102.99,103.12,102.9,102.92,68473.0,90.5383,90.6526,90.4592,90.4768,68473.0
2021-09-15 13:10:00,102.92,103.07,102.91,102.95,67707.0,90.4768,90.6087,90.468,90.5032,67707.0
2021-09-15 13:20:00,102.95,103.05,102.94,103.02,72927.0,90.5032,90.5911,90.4944,90.5647,72927.0
2021-09-15 13:30:00,103.03,103.23,103.02,103.23,58734.0,90.5735,90.7493,90.5647,90.7493,58734.0
2021-09-15 13:40:00,103.24,103.34,103.23,103.31,59350.0,90.7581,90.846,90.7493,90.8197,59350.0
2021-09-15 13:50:00,103.31,103.34,103.11,103.11,57578.0,90.8197,90.846,90.6438,90.6438,57578.0
2021-09-15 14:00:00,103.11,103.16,103.0,103.07,64806.0,90.6438,90.6878,90.5471,90.6087,64806.0
2021-09-15 14:10:00,103.07,103.11,102.88,102.92,86493.0,90.6087,90.6438,90.4416,90.4768,86493.0
2021-09-15 14:20:00,102.93,103.11,102.91,103.1,90130.0,90.4856,90.6438,90.468,90.635,90130.0
2021-09-15 14:30:00,103.1,103.15,102.96,103.0,87448.0,90.635,90.679,90.512,90.5471,87448.0
2021-09-15 14:40:00,103.01,103.06,102.95,102.97,76519.0,90.5559,90.5999,90.5032,90.5208,76519.0
2021-09-15 14:50:00,102.97,103.01,102.8,102.84,150626.0,90.5208,90.5559,90.3713,90.4065,150626.0
2021-09-15 15:00:00,102.84,103.04,102.77,103.02,143892.0,90.4065,90.5823,90.3449,90.5647,143892.0
2021-09-15 15:10:00,103.02,103.21,102.97,103.18,187005.0,90.5647,90.7317,90.5208,90.7054,187005.0
2021-09-15 15:20:00,103.18,103.22,103.05,103.08,149182.0,90.7054,90.7405,90.5911,90.6175,149182.0
2021-09-15 15:30:00,103.09,103.28,103.05,103.18,176686.0,90.6263,90.7933,90.5911,90.7054,176686.0
2021-09-15 15:40:00,103.18,103.19,103.06,103.1,195699.0,90.7054,90.7142,90.5999,90.635,195699.0
2021-09-15 15:50:00,103.1,103.2,102.99,103.06,525606.0,90.635,90.723,90.5383,90.5999,525606.0
2021-09-16 09:30:00,103.51,104.17,103.46,103.74,239606.0,90.9955,91.5757,90.9515,91.1977,239606.0
2021-09-16 09:40:00,103.76,103.81,102.87,103.08,195364.0,91.2152,91.2592,90.4328,90.6175,195364.0
2021-09-16 09:50:00,103.07,103.25,102.75,102.94,106027.0,90.6087,90.7669,90.3274,90.4944,106027.0
2021-09-16 10:00:00,102.91,103.01,102.43,102.71,127519.0,90.468,90.5559,90.046,90.2922,127519.0
2021-09-16 10:10:00,102.71,102.8,102.29,102.34,90503.0,90.2922,90.3713,89.923,89.9669,90503.0
2021-09-16 10:20:00,102.33,102.54,102.28,102.46,107816.0,89.9581,90.1427,89.9142,90.0724,107816.0
2021-09-16 10:30:00,102.44,102.6,102.34,102.55,104904.0,90.0548,90.1955,89.9669,90.1515,104904.0
2021-09-16 10:40:00,102.54,102.54,102.21,102.33,80649.0,90.1427,90.1427,89.8526,89.9581,80649.0
2021-09-16 10:50:00,102.32,102.33,101.75,101.99,129464.0,89.9493,89.9581,89.4483,89.6592,129464.0
2021-09-16 11:00:00,101.97,102.13,101.92,102.08,92641.0,89.6417,89.7823,89.5977,89.7384,92641.0
2021-09-16 11:10:00,102.06,102.28,101.99,102.08,106291.0,89.7208,89.9142,89.6592,89.7384,106291.0
2021-09-16 11:20:00,102.08,102.26,102.06,102.16,105545.0,89.7384,89.8966,89.7208,89.8087,105545.0
2021-09-16 11:30:00,102.16,102.29,102.06,102.2,76007.0,89.8087,89.923,89.7208,89.8439,76007.0
2021-09-16 11:40:00,102.2,102.27,102.06,102.16,91566.0,89.8439,89.9054,89.7208,89.8087,91566.0
2021-09-16 11:50:00,102.16,102.2,102.08,102.16,69069.0,89.8087,89.8439,89.7384,89.8087,69069.0
2021-09-16 12:00:00,102.16,102.23,101.91,102.08,66720.0,89.8087,89.8702,89.5889,89.7384,66720.0
2021-09-16 12:10:00,102.08,102.26,102.06,102.26,87197.0,89.7384,89.8966,89.7208,89.8966,87197.0
2021-09-16 12:20:00,102.26,102.36,102.22,102.27,58689.0,89.8966,89.9845,89.8614,89.9054,58689.0
2021-09-16 12:30:00,102.27,102.31,102.18,102.22,101778.0,89.9054,89.9406,89.8263,89.8614,101778.0
2021-09-16 12:40:00,102.23,102.38,102.21,102.34,47936.0,89.8702,90.0021,89.8526,89.9669,47936.0
2021-09-16 12:50:00,102.35,102.38,102.22,102.24,35457.0,89.9757,90.0021,89.8614,89.879,35457.0
2021-09-16 13:00:00,102.22,102.22,102.08,102.14,79385.0,89.8614,89.8614,89.7384,89.7911,79385.0
2021-09-16 13:10:00,102.15,102.26,102.13,102.24,42923.0,89.7999,89.8966,89.7823,89.879,42923.0
2021-09-16 13:20:00,102.25,102.3,102.18,102.18,47763.0,89.8878,89.9318,89.8263,89.8263,47763.0
2021-09-16 13:30:00,102.18,102.19,102.05,102.11,43966.0,89.8263,89.8351,89.712,89.7647,43966.0
2021-09-16 13:40:00,102.11,102.15,102.03,102.08,60776.0,89.7647,89.7999,89.6944,89.7384,60776.0
2021-09-16 13:50:00,102.09,102.4,102.08,102.34,74498.0,89.7472,90.0197,89.7384,89.9669,74498.0
2021-09-16 14:00:00,102.34,102.34,102.24,102.32,46743.0,89.9669,89.9669,89.879,89.9493,46743.0
2021-09-16 14:10:00,102.33,102.59,102.33,102.46,49763.0,89.9581,90.1867,89.9581,90.0724,49763.0
2021-09-16 14:20:00,102.46,102.49,102.38,102.49,53278.0,90.0724,90.0988,90.0021,90.0988,53278.0
2021-09-16 14:30:00,102.5,102.62,102.48,102.54,44351.0,90.1076,90.2131,90.09,90.1427,44351.0
2021-09-16 14:40:00,102.55,102.61,102.5,102.56,49689.0,90.1515,90.2043,90.1076,90.1603,49689.0
2021-09-16 14:50:00,102.57,102.75,102.54,102.7,90610.0,90.1691,90.3274,90.1427,90.2834,90610.0
2021-09-16 15:00:00,102.71,102.95,102.7,102.92,85816.0,90.2922,90.5032,90.2834,90.4768,85816.0
2021-09-16 15:10:00,102.93,102.97,102.75,102.8,73948.0,90.4856,90.5208,90.3274,90.3713,73948.0
2021-09-16 15:20:00,102.82,102.87,102.67,102.7,83996.0,90.3889,90.4328,90.257,90.2834,83996.0
2021-09-16 15:30:00,102.72,102.83,102.63,102.82,121827.0,90.301,90.3977,90.2219,90.3889,121827.0
2021-09-16 15:40:00,102.82,102.82,102.57,102.61,136860.0,90.3889,90.3889,90.1691,90.2043,136860.0
2021-09-16 15:50:00,102.61,102.74,102.45,102.49,426188.0,90.2043,90.3186,90.0636,90.0988,426188.0
2021-09-17 09:30:00,102.13,103.89,102.13,103.6,1561363.0,89.7823,91.3295,89.7823,91.0746,1561363.0
2021-09-17 09:40:00,103.63,103.73,103.25,103.34,272947.0,91.101,91.1889,90.7669,90.846,272947.0
2021-09-17 09:50:00,103.34,103.66,102.73,102.91,164753.0,90.846,91.1273,90.3098,90.468,164753.0
2021-09-17 10:00:00,102.92,103.09,102.74,102.91,109396.0,90.4768,90.6263,90.3186,90.468,109396.0
2021-09-17 10:10:00,102.91,102.99,102.73,102.92,133535.0,90.468,90.5383,90.3098,90.4768,133535.0
2021-09-17 10:20:00,102.89,102.89,102.57,102.59,118027.0,90.4504,90.4504,90.1691,90.1867,118027.0
2021-09-17 10:30:00,102.61,102.61,102.31,102.36,95989.0,90.2043,90.2043,89.9406,89.9845,95989.0
2021-09-17 10:40:00,102.35,102.37,102.14,102.32,101683.0,89.9757,89.9933,89.7911,89.9493,101683.0
2021-09-17 10:50:00,102.28,102.39,102.17,102.38,89045.0,89.9142,90.0109,89.8175,90.0021,89045.0
2021-09-17 11:00:00,102.36,102.6,102.26,102.5,93771.0,89.9845,90.1955,89.8966,90.1076,93771.0
2021-09-17 11:10:00,102.48,102.89,102.37,102.89,85096.0,90.09,90.4504,89.9933,90.4504,85096.0
2021-09-17 11:20:00,102.88,102.93,102.69,102.76,108691.0,90.4416,90.4856,90.2746,90.3361,108691.0
2021-09-17 11:30:00,102.74,102.74,102.39,102.54,84173.0,90.3186,90.3186,90.0109,90.1427,84173.0
2021-09-17 11:40:00,102.55,102.62,102.38,102.58,68366.0,90.1515,90.2131,90.0021,90.1779,68366.0
2021-09-17 11:50:00,102.57,102.57,102.35,102.52,68204.0,90.1691,90.1691,89.9757,90.1252,68204.0
2021-09-17 12:00:00,102.49,102.59,102.42,102.45,68331.0,90.0988,90.1867,90.0373,90.0636,68331.0
2021-09-17 12:10:00,102.45,102.5,102.28,102.28,66650.0,90.0636,90.1076,89.9142,89.9142,66650.0
2021-09-17 12:20:00,102.29,102.46,102.28,102.28,56999.0,89.923,90.0724,89.9142,89.9142,56999.0
2021-09-17 12:30:00,102.27,102.5,102.27,102.47,65623.0,89.9054,90.1076,89.9054,90.0812,65623.0
2021-09-17 12:40:00,102.47,102.5,102.26,102.29,47970.0,90.0812,90.1076,89.8966,89.923,47970.0
2021-09-17 12:50:00,102.29,102.35,102.11,102.13,104967.0,89.923,89.9757,89.7647,89.7823,104967.0
2021-09-17 13:00:00,102.14,102.14,101.96,101.96,62327.0,89.7911,89.7911,89.6329,89.6329,62327.0
2021-09-17 13:10:00,101.97,102.04,101.84,101.89,71271.0,89.6417,89.7032,89.5274,89.5713,71271.0
2021-09-17 13:20:00,101.9,101.92,101.74,101.76,118307.0,89.5801,89.5977,89.4395,89.457,118307.0
2021-09-17 13:30:00,101.75,101.83,101.59,101.7,179108.0,89.4483,89.5186,89.3076,89.4043,179108.0
2021-09-17 13:40:00,101.71,101.75,101.43,101.47,89387.0,89.4131,89.4483,89.1669,89.2021,89387.0
2021-09-17 13:50:00,101.43,101.69,101.41,101.67,72472.0,89.1669,89.3955,89.1494,89.3779,72472.0
2021-09-17 14:00:00,101.66,101.9,101.6,101.89,89601.0,89.3691,89.5801,89.3164,89.5713,89601.0
2021-09-17 14:10:00,101.9,101.91,101.6,101.71,107162.0,89.5801,89.5889,89.3164,89.4131,107162.0
2021-09-17 14:20:00,101.71,101.84,101.61,101.64,112474.0,89.4131,89.5274,89.3252,89.3516,112474.0
2021-09-17 14:30:00,101.63,101.64,101.52,101.6,136252.0,89.3428,89.3516,89.2461,89.3164,136252.0
2021-09-17 14:40:00,101.6,101.84,101.58,101.84,171959.0,89.3164,89.5274,89.2988,89.5274,171959.0
2021-09-17 14:50:00,101.83,101.98,101.76,101.78,101987.0,89.5186,89.6505,89.457,89.4746,101987.0
2021-09-17 15:00:00,101.78,101.99,101.78,101.88,126230.0,89.4746,89.6592,89.4746,89.5625,126230.0
2021-09-17 15:10:00,101.87,101.92,101.73,101.9,110535.0,89.5538,89.5977,89.4307,89.5801,110535.0
2021-09-17 15:20:00,101.9,101.99,101.7,101.8,142597.0,89.5801,89.6592,89.4043,89.4922,142597.0
2021-09-17 15:30:00,101.8,101.92,101.74,101.82,226894.0,89.4922,89.5977,89.4395,89.5098,226894.0
2021-09-17 15:40:00,101.84,102.1,101.68,101.68,281058.0,89.5274,89.7559,89.3867,89.3867,281058.0
2021-09-17 15:50:00,101.68,102.17,101.67,101.75,649038.0,89.3867,89.8175,89.3779,89.4483,649038.0
2021-09-20 09:30:00,98.75,99.11,98.32,98.9,496632.0,86.811,87.1274,86.433,86.9428,496632.0
2021-09-20 09:40:00,98.91,99.25,98.71,99.16,246046.0,86.9516,87.2505,86.7758,87.1714,246046.0
2021-09-20 09:50:00,99.18,99.18,98.69,98.86,206431.0,87.189,87.189,86.7582,86.9077,206431.0
2021-09-20 10:00:00,98.86,99.1,98.43,98.63,252633.0,86.9077,87.1186,86.5297,86.7055,252633.0
2021-09-20 10:10:00,98.63,98.86,98.37,98.54,157787.0,86.7055,86.9077,86.4769,86.6264,157787.0
2021-09-20 10:20:00,98.53,98.53,97.73,97.89,389963.0,86.6176,86.6176,85.9143,86.0549,389963.0
2021-09-20 10:30:00,97.86,98.19,97.54,98.17,291880.0,86.0286,86.3187,85.7473,86.3011,291880.0
2021-09-20 10:40:00,98.14,98.17,97.75,98.05,150636.0,86.2747,86.3011,85.9319,86.1956,150636.0
2021-09-20 10:50:00,98.02,98.18,97.62,97.66,148452.0,86.1692,86.3099,85.8176,85.8527,148452.0
2021-09-20 11:00:00,97.66,98.01,97.39,97.81,222989.0,85.8527,86.1604,85.6154,85.9846,222989.0
2021-09-20 11:10:00,97.8,98.21,97.76,97.95,199279.0,85.9758,86.3363,85.9407,86.1077,199279.0
2021-09-20 11:20:00,97.97,98.0,97.71,97.96,128351.0,86.1253,86.1516,85.8967,86.1165,128351.0
2021-09-20 11:30:00,97.95,98.06,97.76,98.0,371426.0,86.1077,86.2044,85.9407,86.1516,371426.0
2021-09-20 11:40:00,98.0,98.16,97.86,98.1,552260.0,86.1516,86.2923,86.0286,86.2395,552260.0
2021-09-20 11:50:00,98.09,98.12,97.8,97.94,208805.0,86.2308,86.2571,85.9758,86.0989,208805.0
2021-09-20 12:00:00,97.93,97.96,97.67,97.73,150594.0,86.0901,86.1165,85.8615,85.9143,150594.0
2021-09-20 12:10:00,97.72,97.97,97.71,97.81,128256.0,85.9055,86.1253,85.8967,85.9846,128256.0
2021-09-20 12:20:00,97.82,98.05,97.67,98.0,270865.0,85.9934,86.1956,85.8615,86.1516,270865.0
2021-09-20 12:30:00,97.99,98.1,97.86,97.99,255925.0,86.1428,86.2395,86.0286,86.1428,255925.0
2021-09-20 12:40:00,97.99,98.07,97.78,97.81,182875.0,86.1428,86.2132,85.9582,85.9846,182875.0
2021-09-20 12:50:00,97.8,97.94,97.77,97.79,146636.0,85.9758,86.0989,85.9494,85.967,146636.0
2021-09-20 13:00:00,97.79,97.88,97.59,97.68,339765.0,85.967,86.0461,85.7912,85.8703,339765.0
2021-09-20 13:10:00,97.68,97.82,97.63,97.82,155916.0,85.8703,85.9934,85.8264,85.9934,155916.0
2021-09-20 13:20:00,97.82,98.08,97.72,98.06,169640.0,85.9934,86.222,85.9055,86.2044,169640.0
2021-09-20 13:30:00,98.05,98.11,97.79,98.11,162956.0,86.1956,86.2483,85.967,86.2483,162956.0
2021-09-20 13:40:00,98.13,98.13,97.75,97.88,244847.0,86.2659,86.2659,85.9319,86.0461,244847.0
2021-09-20 13:50:00,97.88,97.91,97.71,97.75,211310.0,86.0461,86.0725,85.8967,85.9319,211310.0
2021-09-20 14:00:00,97.76,97.86,97.52,97.54,294163.0,85.9407,86.0286,85.7297,85.7473,294163.0
2021-09-20 14:10:00,97.55,97.71,97.52,97.69,154118.0,85.756,85.8967,85.7297,85.8791,154118.0
2021-09-20 14:20:00,97.67,97.71,97.39,97.46,131753.0,85.8615,85.8967,85.6154,85.6769,131753.0
2021-09-20 14:30:00,97.46,97.47,97.1,97.28,196783.0,85.6769,85.6857,85.3605,85.5187,196783.0
2021-09-20 14:40:00,97.28,97.47,97.11,97.2,188888.0,85.5187,85.6857,85.3692,85.4484,188888.0
2021-09-20 14:50:00,97.21,97.32,96.88,97.0,304562.0,85.4572,85.5539,85.167,85.2725,304562.0
2021-09-20 15:00:00,97.0,97.21,96.9,97.07,364966.0,85.2725,85.4572,85.1846,85.3341,364966.0
2021-09-20 15:10:00,97.06,97.15,96.86,97.0,266027.0,85.3253,85.4044,85.1495,85.2725,266027.0
2021-09-20 15:20:00,97.0,97.77,96.98,97.77,281898.0,85.2725,85.9494,85.255,85.9494,281898.0
2021-09-20 15:30:00,97.77,98.21,97.63,98.07,386360.0,85.9494,86.3363,85.8264,86.2132,386360.0
2021-09-20 15:40:00,98.07,98.33,98.07,98.24,592364.0,86.2132,86.4417,86.2132,86.3626,592364.0
2021-09-20 15:50:00,98.25,98.8,98.25,98.63,1113766.0,86.3714,86.8549,86.3714,86.7055,1113766.0
2021-09-21 09:30:00,99.43,99.65,99.02,99.48,302635.0,87.4088,87.6022,87.0483,87.4527,302635.0
2021-09-21 09:40:00,99.49,99.7,98.78,99.64,381070.0,87.4615,87.6461,86.8373,87.5934,381070.0
2021-09-21 09:50:00,99.62,99.73,98.94,99.2,203351.0,87.5758,87.6725,86.978,87.2066,203351.0
2021-09-21 10:00:00,99.19,99.25,98.82,98.83,248707.0,87.1978,87.2505,86.8725,86.8813,248707.0
2021-09-21 10:10:00,98.84,99.39,98.83,99.26,165195.0,86.8901,87.3736,86.8813,87.2593,165195.0
2021-09-21 10:20:00,99.28,99.3,98.83,99.15,228461.0,87.2769,87.2945,86.8813,87.1626,228461.0
2021-09-21 10:30:00,99.14,99.19,98.75,98.91,177974.0,87.1538,87.1978,86.811,86.9516,177974.0
2021-09-21 10:40:00,98.92,98.96,98.15,98.18,217565.0,86.9604,86.9956,86.2835,86.3099,217565.0
2021-09-21 10:50:00,98.19,98.29,98.02,98.21,215873.0,86.3187,86.4066,86.1692,86.3363,215873.0
2021-09-21 11:00:00,98.19,98.41,98.06,98.38,276595.0,86.3187,86.5121,86.2044,86.4857,276595.0
2021-09-21 11:10:00,98.36,98.36,98.03,98.09,131182.0,86.4681,86.4681,86.178,86.2308,131182.0
2021-09-21 11:20:00,98.1,98.18,97.94,98.05,201865.0,86.2395,86.3099,86.0989,86.1956,201865.0
2021-09-21 11:30:00,98.08,98.59,98.06,98.42,163112.0,86.222,86.6703,86.2044,86.5209,163112.0
2021-09-21 11:40:00,98.43,98.54,98.35,98.45,102197.0,86.5297,86.6264,86.4593,86.5472,102197.0
2021-09-21 11:50:00,98.46,98.57,98.43,98.45,83372.0,86.556,86.6527,86.5297,86.5472,83372.0
2021-09-21 12:00:00,98.46,98.82,98.42,98.77,113251.0,86.556,86.8725,86.5209,86.8285,113251.0
2021-09-21 12:10:00,98.76,99.04,98.75,99.0,100511.0,86.8198,87.0659,86.811,87.0307,100511.0
2021-09-21 12:20:00,99.0,99.04,98.76,98.79,224281.0,87.0307,87.0659,86.8198,86.8461,224281.0
2021-09-21 12:30:00,98.8,98.91,98.71,98.9,108630.0,86.8549,86.9516,86.7758,86.9428,108630.0
2021-09-21 12:40:00,98.89,98.89,98.7,98.73,96913.0,86.934,86.934,86.767,86.7934,96913.0
2021-09-21 12:50:00,98.73,98.74,98.45,98.64,96685.0,86.7934,86.8022,86.5472,86.7143,96685.0
2021-09-21 13:00:00,98.64,98.88,98.6,98.82,145886.0,86.7143,86.9252,86.6791,86.8725,145886.0
2021-09-21 13:10:00,98.8,98.86,98.71,98.85,83935.0,86.8549,86.9077,86.7758,86.8989,83935.0
2021-09-21 13:20:00,98.85,98.93,98.58,98.62,107713.0,86.8989,86.9692,86.6615,86.6967,107713.0
2021-09-21 13:30:00,98.63,98.81,98.6,98.8,76248.0,86.7055,86.8637,86.6791,86.8549,76248.0
2021-09-21 13:40:00,98.8,98.9,98.68,98.87,91950.0,86.8549,86.9428,86.7494,86.9165,91950.0
2021-09-21 13:50:00,98.86,98.98,98.65,98.73,116275.0,86.9077,87.0132,86.7231,86.7934,116275.0
2021-09-21 14:00:00,98.72,98.85,98.7,98.76,100562.0,86.7846,86.8989,86.767,86.8198,100562.0
2021-09-21 14:10:00,98.76,98.81,98.63,98.65,88721.0,86.8198,86.8637,86.7055,86.7231,88721.0
2021-09-21 14:20:00,98.64,98.65,98.39,98.41,122579.0,86.7143,86.7231,86.4945,86.5121,122579.0
2021-09-21 14:30:00,98.43,98.52,98.36,98.48,111559.0,86.5297,86.6088,86.4681,86.5736,111559.0
2021-09-21 14:40:00,98.48,98.63,98.47,98.61,89831.0,86.5736,86.7055,86.5648,86.6879,89831.0
2021-09-21 14:50:00,98.63,98.98,98.62,98.71,112225.0,86.7055,87.0132,86.6967,86.7758,112225.0
2021-09-21 15:00:00,98.71,98.94,98.71,98.78,111129.0,86.7758,86.978,86.7758,86.8373,111129.0
2021-09-21 15:10:00,98.78,98.96,98.68,98.69,126048.0,86.8373,86.9956,86.7494,86.7582,126048.0
2021-09-21 15:20:00,98.7,98.92,98.7,98.89,143813.0,86.767,86.9604,86.767,86.934,143813.0
2021-09-21 15:30:00,98.89,98.95,98.74,98.77,255495.0,86.934,86.9868,86.8022,86.8285,255495.0
2021-09-21 15:40:00,98.77,98.95,98.61,98.61,213887.0,86.8285,86.9868,86.6879,86.6879,213887.0
2021-09-21 15:50:00,98.62,98.75,98.26,98.31,451820.0,86.6967,86.811,86.3802,86.4242,451820.0
2021-09-22 09:30:00,99.43,100.12,99.43,99.9,311760.0,87.4088,88.0153,87.4088,87.8219,311760.0
2021-09-22 09:40:00,99.91,100.34,99.75,100.33,182082.0,87.8307,88.2087,87.6901,88.1999,182082.0
2021-09-22 09:50:00,100.33,101.16,100.3,101.16,155292.0,88.1999,88.9296,88.1736,88.9296,155292.0
2021-09-22 10:00:00,101.15,101.38,100.95,101.07,226683.0,88.9208,89.123,88.745,88.8505,226683.0
2021-09-22 10:10:00,101.07,101.1,100.75,100.95,180145.0,88.8505,88.8768,88.5692,88.745,180145.0
2021-09-22 10:20:00,100.95,100.98,100.69,100.7,159830.0,88.745,88.7714,88.5164,88.5252,159830.0
2021-09-22 10:30:00,100.73,100.83,100.56,100.81,114173.0,88.5516,88.6395,88.4021,88.6219,114173.0
2021-09-22 10:40:00,100.81,100.89,100.54,100.78,116100.0,88.6219,88.6922,88.3845,88.5955,116100.0
2021-09-22 10:50:00,100.78,100.89,100.64,100.86,98490.0,88.5955,88.6922,88.4725,88.6659,98490.0
2021-09-22 11:00:00,100.85,100.93,100.71,100.71,107676.0,88.6571,88.7274,88.534,88.534,107676.0
2021-09-22 11:10:00,100.7,100.96,100.69,100.94,121832.0,88.5252,88.7538,88.5164,88.7362,121832.0
2021-09-22 11:20:00,100.92,100.96,100.79,100.84,102961.0,88.7186,88.7538,88.6043,88.6483,102961.0
2021-09-22 11:30:00,100.84,100.93,100.77,100.8,133867.0,88.6483,88.7274,88.5867,88.6131,133867.0
2021-09-22 11:40:00,100.81,100.9,100.74,100.76,119307.0,88.6219,88.701,88.5604,88.578,119307.0
2021-09-22 11:50:00,100.77,100.96,100.62,100.83,172554.0,88.5867,88.7538,88.4549,88.6395,172554.0
2021-09-22 12:00:00,100.83,100.83,100.7,100.77,79306.0,88.6395,88.6395,88.5252,88.5867,79306.0
2021-09-22 12:10:00,100.78,100.86,100.72,100.79,59613.0,88.5955,88.6659,88.5428,88.6043,59613.0
2021-09-22 12:20:00,100.79,101.09,100.78,101.08,84202.0,88.6043,88.8681,88.5955,88.8593,84202.0
2021-09-22 12:30:00,101.09,101.13,100.95,100.99,115019.0,88.8681,88.9032,88.745,88.7801,115019.0
2021-09-22 12:40:00,101.0,101.04,100.93,100.95,71130.0,88.7889,88.8241,88.7274,88.745,71130.0
2021-09-22 12:50:00,100.95,100.99,100.84,100.92,56959.0,88.745,88.7801,88.6483,88.7186,56959.0
2021-09-22 13:00:00,100.92,100.94,100.78,100.83,62411.0,88.7186,88.7362,88.5955,88.6395,62411.0
2021-09-22 13:10:00,100.84,100.9,100.75,100.79,95263.0,88.6483,88.701,88.5692,88.6043,95263.0
2021-09-22 13:20:00,100.78,100.85,100.74,100.83,91245.0,88.5955,88.6571,88.5604,88.6395,91245.0
2021-09-22 13:30:00,100.83,100.96,100.82,100.93,95339.0,88.6395,88.7538,88.6307,88.7274,95339.0
2021-09-22 13:40:00,100.92,100.93,100.8,100.82,60388.0,88.7186,88.7274,88.6131,88.6307,60388.0
2021-09-22 13:50:00,100.8,100.81,100.65,100.79,112660.0,88.6131,88.6219,88.4813,88.6043,112660.0
2021-09-22 14:00:00,100.79,101.4,100.5,101.2,151875.0,88.6043,89.1406,88.3494,88.9648,151875.0
2021-09-22 14:10:00,101.2,101.59,101.2,101.38,210033.0,88.9648,89.3076,88.9648,89.123,210033.0
2021-09-22 14:20:00,101.44,101.67,101.2,101.65,209185.0,89.1757,89.3779,88.9648,89.3603,209185.0
2021-09-22 14:30:00,101.63,101.82,101.57,101.72,297753.0,89.3428,89.5098,89.29,89.4219,297753.0
2021-09-22 14:40:00,101.69,101.74,101.19,101.21,184961.0,89.3955,89.4395,88.956,88.9735,184961.0
2021-09-22 14:50:00,101.22,101.51,100.95,101.34,143798.0,88.9823,89.2373,88.745,89.0878,143798.0
2021-09-22 15:00:00,101.33,101.46,101.15,101.42,104101.0,89.079,89.1933,88.9208,89.1582,104101.0
2021-09-22 15:10:00,101.42,101.77,101.33,101.77,111003.0,89.1582,89.4658,89.079,89.4658,111003.0
2021-09-22 15:20:00,101.76,101.78,101.49,101.57,108673.0,89.457,89.4746,89.2197,89.29,108673.0
2021-09-22 15:30:00,101.56,101.68,101.33,101.65,206893.0,89.2812,89.3867,89.079,89.3603,206893.0
2021-09-22 15:40:00,101.64,101.65,101.1,101.1,220830.0,89.3516,89.3603,88.8768,88.8768,220830.0
2021-09-22 15:50:00,101.09,101.1,100.72,100.8,546779.0,88.8681,88.8768,88.5428,88.6131,546779.0
2021-09-23 09:30:00,101.76,102.25,101.6,102.2,204172.0,89.457,89.8878,89.3164,89.8439,204172.0
2021-09-23 09:40:00,102.19,102.43,101.77,102.29,115407.0,89.8351,90.046,89.4658,89.923,115407.0
2021-09-23 09:50:00,102.27,102.38,101.99,102.19,130855.0,89.9054,90.0021,89.6592,89.8351,130855.0
2021-09-23 10:00:00,102.21,102.57,102.18,102.43,202707.0,89.8526,90.1691,89.8263,90.046,202707.0
2021-09-23 10:10:00,102.45,102.81,102.37,102.4,120538.0,90.0636,90.3801,89.9933,90.0197,120538.0
2021-09-23 10:20:00,102.39,102.75,102.36,102.7,99432.0,90.0109,90.3274,89.9845,90.2834,99432.0
2021-09-23 10:30:00,102.7,103.1,102.68,103.08,169770.0,90.2834,90.635,90.2658,90.6175,169770.0
2021-09-23 10:40:00,103.1,103.31,103.05,103.28,96616.0,90.635,90.8197,90.5911,90.7933,96616.0
2021-09-23 10:50:00,103.29,103.39,103.17,103.25,109824.0,90.8021,90.89,90.6966,90.7669,109824.0
2021-09-23 11:00:00,103.25,103.28,103.07,103.22,83794.0,90.7669,90.7933,90.6087,90.7405,83794.0
2021-09-23 11:10:00,103.21,103.31,103.11,103.27,87681.0,90.7317,90.8197,90.6438,90.7845,87681.0
2021-09-23 11:20:00,103.25,103.35,103.11,103.22,65868.0,90.7669,90.8548,90.6438,90.7405,65868.0
2021-09-23 11:30:00,103.22,103.46,103.19,103.43,78054.0,90.7405,90.9515,90.7142,90.9251,78054.0
2021-09-23 11:40:00,103.44,103.44,103.14,103.3,64085.0,90.9339,90.9339,90.6702,90.8109,64085.0
2021-09-23 11:50:00,103.31,103.49,103.23,103.46,61673.0,90.8197,90.9779,90.7493,90.9515,61673.0
2021-09-23 12:00:00,103.47,103.51,103.35,103.39,107232.0,90.9603,90.9955,90.8548,90.89,107232.0
2021-09-23 12:10:00,103.39,103.47,103.26,103.34,78064.0,90.89,90.9603,90.7757,90.846,78064.0
2021-09-23 12:20:00,103.34,103.53,103.3,103.51,81017.0,90.846,91.0131,90.8109,90.9955,81017.0
2021-09-23 12:30:00,103.48,103.57,103.43,103.57,42270.0,90.9691,91.0482,90.9251,91.0482,42270.0
2021-09-23 12:40:00,103.56,103.58,103.46,103.57,71833.0,91.0394,91.057,90.9515,91.0482,71833.0
2021-09-23 12:50:00,103.58,103.59,103.36,103.39,94024.0,91.057,91.0658,90.8636,90.89,94024.0
2021-09-23 13:00:00,103.4,103.67,103.4,103.66,42228.0,90.8988,91.1361,90.8988,91.1273,42228.0
2021-09-23 13:10:00,103.67,103.67,103.52,103.59,44340.0,91.1361,91.1361,91.0043,91.0658,44340.0
2021-09-23 13:20:00,103.59,103.66,103.52,103.65,44991.0,91.0658,91.1273,91.0043,91.1185,44991.0
2021-09-23 13:30:00,103.65,103.73,103.64,103.73,64035.0,91.1185,91.1889,91.1098,91.1889,64035.0
2021-09-23 13:40:00,103.74,103.77,103.59,103.66,46292.0,91.1977,91.224,91.0658,91.1273,46292.0
2021-09-23 13:50:00,103.66,103.78,103.64,103.73,50311.0,91.1273,91.2328,91.1098,91.1889,50311.0
2021-09-23 14:00:00,103.73,103.79,103.65,103.78,111557.0,91.1889,91.2416,91.1185,91.2328,111557.0
2021-09-23 14:10:00,103.77,103.93,103.75,103.93,159779.0,91.224,91.3647,91.2065,91.3647,159779.0
2021-09-23 14:20:00,103.93,103.99,103.9,103.91,107765.0,91.3647,91.4174,91.3383,91.3471,107765.0
2021-09-23 14:30:00,103.92,103.96,103.76,103.84,104028.0,91.3559,91.3911,91.2152,91.2856,104028.0
2021-09-23 14:40:00,103.82,103.84,103.73,103.76,83048.0,91.268,91.2856,91.1889,91.2152,83048.0
2021-09-23 14:50:00,103.75,103.8,103.7,103.73,58351.0,91.2065,91.2504,91.1625,91.1889,58351.0
2021-09-23 15:00:00,103.73,103.79,103.62,103.62,69358.0,91.1889,91.2416,91.0922,91.0922,69358.0
2021-09-23 15:10:00,103.64,103.64,103.53,103.59,73078.0,91.1098,91.1098,91.0131,91.0658,73078.0
2021-09-23 15:20:00,103.58,103.73,103.55,103.67,87427.0,91.057,91.1889,91.0306,91.1361,87427.0
2021-09-23 15:30:00,103.67,103.76,103.58,103.75,101919.0,91.1361,91.2152,91.057,91.2065,101919.0
2021-09-23 15:40:00,103.75,103.78,103.6,103.66,142578.0,91.2065,91.2328,91.0746,91.1273,142578.0
2021-09-23 15:50:00,103.67,103.72,103.54,103.56,379468.0,91.1361,91.1801,91.0218,91.0394,379468.0
2021-09-24 09:30:00,103.39,104.0,103.22,103.67,122830.0,90.89,91.4262,90.7405,91.1361,122830.0
2021-09-24 09:40:00,103.67,103.97,103.14,103.21,117224.0,91.1361,91.3999,90.6702,90.7317,117224.0
2021-09-24 09:50:00,103.2,104.12,103.2,104.12,83102.0,90.723,91.5317,90.723,91.5317,83102.0
2021-09-24 10:00:00,104.12,104.14,103.88,103.97,91140.0,91.5317,91.5493,91.3207,91.3999,91140.0
2021-09-24 10:10:00,103.96,104.02,103.51,103.6,113630.0,91.3911,91.4438,90.9955,91.0746,113630.0
2021-09-24 10:20:00,103.6,103.69,103.5,103.53,87430.0,91.0746,91.1537,90.9867,91.0131,87430.0
2021-09-24 10:30:00,103.55,103.56,103.17,103.18,112702.0,91.0306,91.0394,90.6966,90.7054,112702.0
2021-09-24 10:40:00,103.19,103.3,103.05,103.3,122175.0,90.7142,90.8109,90.5911,90.8109,122175.0
2021-09-24 10:50:00,103.3,103.43,103.01,103.11,96307.0,90.8109,90.9251,90.5559,90.6438,96307.0
2021-09-24 11:00:00,103.13,103.25,103.06,103.21,63636.0,90.6614,90.7669,90.5999,90.7317,63636.0
2021-09-24 11:10:00,103.2,103.26,103.1,103.22,99615.0,90.723,90.7757,90.635,90.7405,99615.0
2021-09-24 11:20:00,103.22,103.25,102.96,102.98,95361.0,90.7405,90.7669,90.512,90.5295,95361.0
2021-09-24 11:30:00,102.98,103.15,102.95,103.09,56438.0,90.5295,90.679,90.5032,90.6263,56438.0
2021-09-24 11:40:00,103.1,103.2,103.09,103.13,65198.0,90.635,90.723,90.6263,90.6614,65198.0
2021-09-24 11:50:00,103.12,103.34,103.09,103.26,58204.0,90.6526,90.846,90.6263,90.7757,58204.0
2021-09-24 12:00:00,103.26,103.47,103.2,103.44,55436.0,90.7757,90.9603,90.723,90.9339,55436.0
2021-09-24 12:10:00,103.44,103.45,103.27,103.3,78939.0,90.9339,90.9427,90.7845,90.8109,78939.0
2021-09-24 12:20:00,103.29,103.3,103.21,103.26,65336.0,90.8021,90.8109,90.7317,90.7757,65336.0
2021-09-24 12:30:00,103.26,103.33,103.22,103.32,81899.0,90.7757,90.8372,90.7405,90.8284,81899.0
2021-09-24 12:40:00,103.33,103.36,103.21,103.27,65046.0,90.8372,90.8636,90.7317,90.7845,65046.0
2021-09-24 12:50:00,103.27,103.28,103.12,103.14,65253.0,90.7845,90.7933,90.6526,90.6702,65253.0
2021-09-24 13:00:00,103.13,103.18,103.03,103.04,66217.0,90.6614,90.7054,90.5735,90.5823,66217.0
2021-09-24 13:10:00,103.04,103.16,103.04,103.13,41083.0,90.5823,90.6878,90.5823,90.6614,41083.0
2021-09-24 13:20:00,103.13,103.16,103.08,103.1,44803.0,90.6614,90.6878,90.6175,90.635,44803.0
2021-09-24 13:30:00,103.1,103.11,102.98,103.09,74446.0,90.635,90.6438,90.5295,90.6263,74446.0
2021-09-24 13:40:00,103.09,103.12,103.04,103.06,45157.0,90.6263,90.6526,90.5823,90.5999,45157.0
2021-09-24 13:50:00,103.06,103.07,102.81,102.83,81223.0,90.5999,90.6087,90.3801,90.3977,81223.0
2021-09-24 14:00:00,102.84,102.98,102.81,102.93,70738.0,90.4065,90.5295,90.3801,90.4856,70738.0
2021-09-24 14:10:00,102.94,102.98,102.87,102.92,73332.0,90.4944,90.5295,90.4328,90.4768,73332.0
2021-09-24 14:20:00,102.93,102.98,102.88,102.93,42543.0,90.4856,90.5295,90.4416,90.4856,42543.0
2021-09-24 14:30:00,102.93,102.99,102.88,102.93,78653.0,90.4856,90.5383,90.4416,90.4856,78653.0
2021-09-24 14:40:00,102.93,102.99,102.89,102.95,78082.0,90.4856,90.5383,90.4504,90.5032,78082.0
2021-09-24 14:50:00,102.96,103.13,102.94,103.12,66365.0,90.512,90.6614,90.4944,90.6526,66365.0
2021-09-24 15:00:00,103.12,103.14,102.9,102.92,103931.0,90.6526,90.6702,90.4592,90.4768,103931.0
2021-09-24 15:10:00,102.92,103.07,102.9,102.98,79512.0,90.4768,90.6087,90.4592,90.5295,79512.0
2021-09-24 15:20:00,102.96,103.09,102.93,103.03,93325.0,90.512,90.6263,90.4856,90.5735,93325.0
2021-09-24 15:30:00,103.03,103.15,103.01,103.08,94367.0,90.5735,90.679,90.5559,90.6175,94367.0
2021-09-24 15:40:00,103.07,103.22,103.0,103.01,199092.0,90.6087,90.7405,90.5471,90.5559,199092.0
2021-09-24 15:50:00,103.01,103.09,102.85,102.92,554469.0,90.5559,90.6263,90.4153,90.4768,554469.0
2021-09-27 09:30:00,103.85,105.04,103.83,104.77,351540.0,91.2944,92.3405,91.2768,92.1031,351540.0
2021-09-27 09:40:00,104.77,105.74,104.73,105.51,491489.0,92.1031,92.9559,92.068,92.7537,491489.0
2021-09-27 09:50:00,105.51,105.76,105.12,105.12,239363.0,92.7537,92.9734,92.4108,92.4108,239363.0
2021-09-27 10:00:00,105.14,105.44,105.03,105.07,122627.0,92.4284,92.6921,92.3317,92.3669,122627.0
2021-09-27 10:10:00,105.09,105.28,104.82,104.92,113390.0,92.3844,92.5515,92.1471,92.235,113390.0
2021-09-27 10:20:00,104.89,105.02,104.68,104.98,92425.0,92.2086,92.3229,92.024,92.2877,92425.0
2021-09-27 10:30:00,104.97,105.33,104.91,105.02,180674.0,92.279,92.5954,92.2262,92.3229,180674.0
2021-09-27 10:40:00,105.01,105.33,104.97,105.19,91816.0,92.3141,92.5954,92.279,92.4724,91816.0
2021-09-27 10:50:00,105.18,105.24,104.89,105.0,86899.0,92.4636,92.5163,92.2086,92.3053,86899.0
2021-09-27 11:00:00,104.99,105.14,104.85,105.11,88345.0,92.2965,92.4284,92.1735,92.402,88345.0
2021-09-27 11:10:00,105.12,105.15,104.95,104.95,96091.0,92.4108,92.4372,92.2614,92.2614,96091.0
2021-09-27 11:20:00,104.96,105.08,104.9,104.97,95675.0,92.2702,92.3757,92.2174,92.279,95675.0
2021-09-27 11:30:00,104.98,105.08,104.95,105.05,68270.0,92.2877,92.3757,92.2614,92.3493,68270.0
2021-09-27 11:40:00,105.05,105.15,104.98,105.09,69483.0,92.3493,92.4372,92.2877,92.3844,69483.0
2021-09-27 11:50:00,105.09,105.1,104.87,104.98,169627.0,92.3844,92.3932,92.191,92.2877,169627.0
2021-09-27 12:00:00,104.97,105.19,104.92,105.17,62380.0,92.279,92.4724,92.235,92.4548,62380.0
2021-09-27 12:10:00,105.16,105.28,105.16,105.25,76628.0,92.446,92.5515,92.446,92.5251,76628.0
2021-09-27 12:20:00,105.23,105.3,105.18,105.25,63877.0,92.5075,92.5691,92.4636,92.5251,63877.0
2021-09-27 12:30:00,105.25,105.25,105.09,105.15,64616.0,92.5251,92.5251,92.3844,92.4372,64616.0
2021-09-27 12:40:00,105.16,105.16,104.99,105.03,135979.0,92.446,92.446,92.2965,92.3317,135979.0
2021-09-27 12:50:00,105.02,105.11,104.99,105.02,98936.0,92.3229,92.402,92.2965,92.3229,98936.0
2021-09-27 13:00:00,105.0,105.18,104.94,105.1,172804.0,92.3053,92.4636,92.2526,92.3932,172804.0
2021-09-27 13:10:00,105.11,105.14,104.95,105.09,100616.0,92.402,92.4284,92.2614,92.3844,100616.0
2021-09-27 13:20:00,105.09,105.1,105.01,105.09,44132.0,92.3844,92.3932,92.3141,92.3844,44132.0
2021-09-27 13:30:00,105.08,105.17,105.03,105.16,53733.0,92.3757,92.4548,92.3317,92.446,53733.0
2021-09-27 13:40:00,105.16,105.25,105.12,105.25,53693.0,92.446,92.5251,92.4108,92.5251,53693.0
2021-09-27 13:50:00,105.24,105.34,105.23,105.3,66524.0,92.5163,92.6042,92.5075,92.5691,66524.0
2021-09-27 14:00:00,105.33,105.52,105.32,105.52,153529.0,92.5954,92.7625,92.5866,92.7625,153529.0
2021-09-27 14:10:00,105.52,105.57,105.44,105.56,99216.0,92.7625,92.8064,92.6921,92.7976,99216.0
2021-09-27 14:20:00,105.55,105.56,105.41,105.46,146159.0,92.7888,92.7976,92.6658,92.7097,146159.0
2021-09-27 14:30:00,105.46,105.46,105.29,105.29,104946.0,92.7097,92.7097,92.5603,92.5603,104946.0
2021-09-27 14:40:00,105.29,105.29,105.1,105.12,99838.0,92.5603,92.5603,92.3932,92.4108,99838.0
2021-09-27 14:50:00,105.11,105.11,104.98,105.02,113013.0,92.402,92.402,92.2877,92.3229,113013.0
2021-09-27 15:00:00,105.01,105.07,104.92,105.05,140412.0,92.3141,92.3669,92.235,92.3493,140412.0
2021-09-27 15:10:00,105.04,105.09,104.99,105.02,163435.0,92.3405,92.3844,92.2965,92.3229,163435.0
2021-09-27 15:20:00,105.02,105.09,104.86,104.95,261117.0,92.3229,92.3844,92.1823,92.2614,261117.0
2021-09-27 15:30:00,104.96,105.13,104.93,105.11,197756.0,92.2702,92.4196,92.2438,92.402,197756.0
2021-09-27 15:40:00,105.1,105.15,105.02,105.03,187197.0,92.3932,92.4372,92.3229,92.3317,187197.0
2021-09-27 15:50:00,105.01,105.12,104.86,105.11,620705.0,92.3141,92.4108,92.1823,92.402,620705.0
2021-09-28 09:30:00,104.27,105.81,104.26,105.71,373902.0,91.6636,93.0174,91.6548,92.9295,373902.0
2021-09-28 09:40:00,105.72,105.95,104.85,104.92,327657.0,92.9383,93.1405,92.1735,92.235,327657.0
2021-09-28 09:50:00,104.91,104.95,104.64,104.75,389973.0,92.2262,92.2614,91.9889,92.0856,389973.0
2021-09-28 10:00:00,104.73,104.77,103.97,104.04,354599.0,92.068,92.1031,91.3999,91.4614,354599.0
2021-09-28 10:10:00,104.04,104.15,103.62,103.64,229398.0,91.4614,91.5581,91.0922,91.1098,229398.0
2021-09-28 10:20:00,103.63,103.71,103.06,103.19,349615.0,91.101,91.1713,90.5999,90.7142,349615.0
2021-09-28 10:30:00,103.22,103.86,103.09,103.82,161895.0,90.7405,91.3032,90.6263,91.268,161895.0
2021-09-28 10:40:00,103.8,104.22,103.77,104.01,186975.0,91.2504,91.6196,91.224,91.435,186975.0
2021-09-28 10:50:00,104.01,104.06,103.69,103.83,107139.0,91.435,91.479,91.1537,91.2768,107139.0
2021-09-28 11:00:00,103.84,103.91,103.05,103.08,139046.0,91.2856,91.3471,90.5911,90.6175,139046.0
2021-09-28 11:10:00,103.09,103.22,102.7,102.98,162170.0,90.6263,90.7405,90.2834,90.5295,162170.0
2021-09-28 11:20:00,102.98,103.27,102.94,102.96,98060.0,90.5295,90.7845,90.4944,90.512,98060.0
2021-09-28 11:30:00,102.95,103.04,102.63,102.7,150912.0,90.5032,90.5823,90.2219,90.2834,150912.0
2021-09-28 11:40:00,102.7,102.9,102.66,102.73,276749.0,90.2834,90.4592,90.2482,90.3098,276749.0
2021-09-28 11:50:00,102.73,102.8,102.52,102.64,148214.0,90.3098,90.3713,90.1252,90.2307,148214.0
2021-09-28 12:00:00,102.64,102.71,102.32,102.37,146242.0,90.2307,90.2922,89.9493,89.9933,146242.0
2021-09-28 12:10:00,102.39,102.64,102.37,102.46,73580.0,90.0109,90.2307,89.9933,90.0724,73580.0
2021-09-28 12:20:00,102.48,102.57,102.37,102.46,86699.0,90.09,90.1691,89.9933,90.0724,86699.0
2021-09-28 12:30:00,102.45,102.51,102.3,102.5,183474.0,90.0636,90.1164,89.9318,90.1076,183474.0
2021-09-28 12:40:00,102.5,102.51,102.17,102.23,62321.0,90.1076,90.1164,89.8175,89.8702,62321.0
2021-09-28 12:50:00,102.23,102.32,101.98,102.0,212313.0,89.8702,89.9493,89.6505,89.668,212313.0
2021-09-28 13:00:00,102.01,102.1,101.8,102.06,197456.0,89.6768,89.7559,89.4922,89.7208,197456.0
2021-09-28 13:10:00,102.06,102.19,101.98,102.08,122689.0,89.7208,89.8351,89.6505,89.7384,122689.0
2021-09-28 13:20:00,102.08,102.49,102.04,102.37,150026.0,89.7384,90.0988,89.7032,89.9933,150026.0
2021-09-28 13:30:00,102.37,102.41,102.22,102.27,84220.0,89.9933,90.0285,89.8614,89.9054,84220.0
2021-09-28 13:40:00,102.29,102.41,102.05,102.18,130845.0,89.923,90.0285,89.712,89.8263,130845.0
2021-09-28 13:50:00,102.2,102.2,101.85,101.92,102470.0,89.8439,89.8439,89.5362,89.5977,102470.0
2021-09-28 14:00:00,101.95,102.0,101.72,101.95,147087.0,89.6241,89.668,89.4219,89.6241,147087.0
2021-09-28 14:10:00,101.94,102.13,101.72,102.12,84631.0,89.6153,89.7823,89.4219,89.7735,84631.0
2021-09-28 14:20:00,102.11,102.42,102.09,102.41,75088.0,89.7647,90.0373,89.7472,90.0285,75088.0
2021-09-28 14:30:00,102.41,102.45,102.25,102.44,116644.0,90.0285,90.0636,89.8878,90.0548,116644.0
2021-09-28 14:40:00,102.42,102.96,102.42,102.93,161265.0,90.0373,90.512,90.0373,90.4856,161265.0
2021-09-28 14:50:00,102.93,103.05,102.84,102.87,121742.0,90.4856,90.5911,90.4065,90.4328,121742.0
2021-09-28 15:00:00,102.86,103.0,102.75,102.88,138610.0,90.4241,90.5471,90.3274,90.4416,138610.0
2021-09-28 15:10:00,102.88,102.91,102.65,102.66,135452.0,90.4416,90.468,90.2394,90.2482,135452.0
2021-09-28 15:20:00,102.69,102.7,102.15,102.16,119959.0,90.2746,90.2834,89.7999,89.8087,119959.0
2021-09-28 15:30:00,102.15,102.25,102.03,102.13,209445.0,89.7999,89.8878,89.6944,89.7823,209445.0
2021-09-28 15:40:00,102.14,102.26,101.92,101.95,372152.0,89.7911,89.8966,89.5977,89.6241,372152.0
2021-09-28 15:50:00,101.95,102.1,101.73,102.04,1149380.0,89.6241,89.7559,89.4307,89.7032,1149380.0
2021-09-29 09:30:00,101.08,101.68,99.65,100.31,728713.0,88.8593,89.3867,87.6022,88.1824,728713.0
2021-09-29 09:40:00,100.34,100.72,99.62,99.77,387199.0,88.2087,88.5428,87.5758,87.7076,387199.0
2021-09-29 09:50:00,99.82,100.45,99.66,100.21,282479.0,87.7516,88.3054,87.6109,88.0944,282479.0
2021-09-29 10:00:00,100.25,100.32,99.72,99.87,364127.0,88.1296,88.1911,87.6637,87.7956,364127.0
2021-09-29 10:10:00,99.94,100.19,99.69,100.01,286327.0,87.8571,88.0769,87.6373,87.9186,286327.0
2021-09-29 10:20:00,100.05,100.21,99.84,99.88,206771.0,87.9538,88.0944,87.7692,87.8043,206771.0
2021-09-29 10:30:00,99.85,99.98,99.72,99.9,192058.0,87.778,87.8923,87.6637,87.8219,192058.0
2021-09-29 10:40:00,99.9,100.54,99.9,100.43,176896.0,87.8219,88.3845,87.8219,88.2878,176896.0
2021-09-29 10:50:00,100.42,100.56,100.16,100.39,224928.0,88.2791,88.4021,88.0505,88.2527,224928.0
2021-09-29 11:00:00,100.38,100.4,100.03,100.14,216969.0,88.2439,88.2615,87.9362,88.0329,216969.0
2021-09-29 11:10:00,100.14,100.23,99.98,99.99,160301.0,88.0329,88.112,87.8923,87.901,160301.0
2021-09-29 11:20:00,99.99,100.06,99.85,99.93,86920.0,87.901,87.9626,87.778,87.8483,86920.0
2021-09-29 11:30:00,99.95,100.09,99.85,99.95,120691.0,87.8659,87.989,87.778,87.8659,120691.0
2021-09-29 11:40:00,99.93,99.94,99.72,99.82,155598.0,87.8483,87.8571,87.6637,87.7516,155598.0
2021-09-29 11:50:00,99.82,99.99,99.77,99.96,101985.0,87.7516,87.901,87.7076,87.8747,101985.0
2021-09-29 12:00:00,99.98,100.07,99.9,100.06,86408.0,87.8923,87.9714,87.8219,87.9626,86408.0
2021-09-29 12:10:00,100.02,100.05,99.75,99.85,81283.0,87.9274,87.9538,87.6901,87.778,81283.0
2021-09-29 12:20:00,99.85,99.87,99.41,99.59,217009.0,87.778,87.7956,87.3912,87.5494,217009.0
2021-09-29 12:30:00,99.58,99.83,99.58,99.72,101453.0,87.5406,87.7604,87.5406,87.6637,101453.0
2021-09-29 12:40:00,99.73,99.75,99.56,99.67,70290.0,87.6725,87.6901,87.523,87.6197,70290.0
2021-09-29 12:50:00,99.68,99.83,99.66,99.79,107555.0,87.6285,87.7604,87.6109,87.7252,107555.0
2021-09-29 13:00:00,99.77,99.85,99.6,99.68,84932.0,87.7076,87.778,87.5582,87.6285,84932.0
2021-09-29 13:10:00,99.67,99.88,99.61,99.83,131796.0,87.6197,87.8043,87.567,87.7604,131796.0
2021-09-29 13:20:00,99.83,99.89,99.6,99.62,141350.0,87.7604,87.8131,87.5582,87.5758,141350.0
2021-09-29 13:30:00,99.62,99.66,99.27,99.29,137799.0,87.5758,87.6109,87.2681,87.2857,137799.0
2021-09-29 13:40:00,99.29,99.34,99.16,99.21,161190.0,87.2857,87.3296,87.1714,87.2153,161190.0
2021-09-29 13:50:00,99.21,99.51,99.19,99.48,157357.0,87.2153,87.4791,87.1978,87.4527,157357.0
2021-09-29 14:00:00,99.47,99.69,99.41,99.66,201908.0,87.4439,87.6373,87.3912,87.6109,201908.0
2021-09-29 14:10:00,99.66,99.97,99.64,99.84,158180.0,87.6109,87.8835,87.5934,87.7692,158180.0
2021-09-29 14:20:00,99.86,99.87,99.72,99.73,114057.0,87.7868,87.7956,87.6637,87.6725,114057.0
2021-09-29 14:30:00,99.73,99.86,99.71,99.78,133669.0,87.6725,87.7868,87.6549,87.7164,133669.0
2021-09-29 14:40:00,99.78,99.78,99.49,99.49,206376.0,87.7164,87.7164,87.4615,87.4615,206376.0
2021-09-29 14:50:00,99.5,99.65,99.42,99.53,238131.0,87.4703,87.6022,87.4,87.4967,238131.0
2021-09-29 15:00:00,99.52,99.65,99.11,99.3,247566.0,87.4879,87.6022,87.1274,87.2945,247566.0
2021-09-29 15:10:00,99.3,99.55,99.28,99.55,184343.0,87.2945,87.5142,87.2769,87.5142,184343.0
2021-09-29 15:20:00,99.54,99.63,99.45,99.58,184890.0,87.5055,87.5846,87.4263,87.5406,184890.0
2021-09-29 15:30:00,99.56,99.62,99.41,99.62,262798.0,87.523,87.5758,87.3912,87.5758,262798.0
2021-09-29 15:40:00,99.61,99.61,99.45,99.48,286074.0,87.567,87.567,87.4263,87.4527,286074.0
2021-09-29 15:50:00,99.49,99.65,99.36,99.54,852569.0,87.4615,87.6022,87.3472,87.5055,852569.0
2021-09-30 09:30:00,100.23,100.31,99.43,99.53,229063.0,88.112,88.1824,87.4088,87.4967,229063.0
2021-09-30 09:40:00,99.53,100.31,99.46,100.27,196444.0,87.4967,88.1824,87.4351,88.1472,196444.0
2021-09-30 09:50:00,100.29,100.38,99.66,99.71,155083.0,88.1648,88.2439,87.6109,87.6549,155083.0
2021-09-30 10:00:00,99.65,99.87,99.44,99.72,133878.0,87.6022,87.7956,87.4175,87.6637,133878.0
2021-09-30 10:10:00,99.73,99.93,99.56,99.75,132497.0,87.6725,87.8483,87.523,87.6901,132497.0
2021-09-30 10:20:00,99.77,99.88,99.26,99.29,150143.0,87.7076,87.8043,87.2593,87.2857,150143.0
2021-09-30 10:30:00,99.32,99.56,99.22,99.28,160992.0,87.312,87.523,87.2241,87.2769,160992.0
2021-09-30 10:40:00,99.28,99.28,98.86,98.88,210754.0,87.2769,87.2769,86.9077,86.9252,210754.0
2021-09-30 10:50:00,98.88,98.94,98.71,98.8,121307.0,86.9252,86.978,86.7758,86.8549,121307.0
2021-09-30 11:00:00,98.79,99.1,98.74,99.06,136115.0,86.8461,87.1186,86.8022,87.0835,136115.0
2021-09-30 11:10:00,99.04,99.26,98.98,99.03,178559.0,87.0659,87.2593,87.0132,87.0571,178559.0
2021-09-30 11:20:00,99.02,99.06,98.9,99.02,159654.0,87.0483,87.0835,86.9428,87.0483,159654.0
2021-09-30 11:30:00,99.02,99.04,98.42,98.44,162825.0,87.0483,87.0659,86.5209,86.5384,162825.0
2021-09-30 11:40:00,98.43,98.5,98.08,98.15,200933.0,86.5297,86.5912,86.222,86.2835,200933.0
2021-09-30 11:50:00,98.16,98.34,97.97,98.1,203771.0,86.2923,86.4505,86.1253,86.2395,203771.0
2021-09-30 12:00:00,98.08,98.17,97.53,97.54,276227.0,86.222,86.3011,85.7385,85.7473,276227.0
2021-09-30 12:10:00,97.55,97.78,97.45,97.57,195399.0,85.756,85.9582,85.6681,85.7736,195399.0
2021-09-30 12:20:00,97.59,97.67,97.35,97.47,213604.0,85.7912,85.8615,85.5802,85.6857,213604.0
2021-09-30 12:30:00,97.44,97.6,97.27,97.55,177206.0,85.6593,85.8,85.5099,85.756,177206.0
2021-09-30 12:40:00,97.55,97.88,96.25,97.75,654833.0,85.756,86.0461,84.6132,85.9319,654833.0
2021-09-30 12:50:00,97.75,97.81,96.86,96.97,349625.0,85.9319,85.9846,85.1495,85.2462,349625.0
2021-09-30 13:00:00,96.98,97.66,96.75,97.63,306711.0,85.255,85.8527,85.0528,85.8264,306711.0
2021-09-30 13:10:00,97.64,97.66,97.2,97.32,167813.0,85.8352,85.8527,85.4484,85.5539,167813.0
2021-09-30 13:20:00,97.32,97.34,97.03,97.09,166997.0,85.5539,85.5714,85.2989,85.3517,166997.0
2021-09-30 13:30:00,97.09,97.1,96.73,96.95,186009.0,85.3517,85.3605,85.0352,85.2286,186009.0
2021-09-30 13:40:00,96.96,97.21,96.93,97.2,135870.0,85.2374,85.4572,85.211,85.4484,135870.0
2021-09-30 13:50:00,97.21,97.46,97.13,97.46,115296.0,85.4572,85.6769,85.3868,85.6769,115296.0
2021-09-30 14:00:00,97.47,97.89,97.46,97.89,231166.0,85.6857,86.0549,85.6769,86.0549,231166.0
2021-09-30 14:10:00,97.86,97.95,97.67,97.69,140586.0,86.0286,86.1077,85.8615,85.8791,140586.0
2021-09-30 14:20:00,97.69,97.76,97.52,97.69,136202.0,85.8791,85.9407,85.7297,85.8791,136202.0
2021-09-30 14:30:00,97.68,97.77,97.52,97.54,235885.0,85.8703,85.9494,85.7297,85.7473,235885.0
2021-09-30 14:40:00,97.53,97.8,97.52,97.8,182654.0,85.7385,85.9758,85.7297,85.9758,182654.0
2021-09-30 14:50:00,97.83,97.95,97.59,97.68,177593.0,86.0022,86.1077,85.7912,85.8703,177593.0
2021-09-30 15:00:00,97.68,97.82,97.53,97.7,124356.0,85.8703,85.9934,85.7385,85.8879,124356.0
2021-09-30 15:10:00,97.72,97.92,97.67,97.8,193335.0,85.9055,86.0813,85.8615,85.9758,193335.0
2021-09-30 15:20:00,97.81,97.81,97.65,97.7,213984.0,85.9846,85.9846,85.844,85.8879,213984.0
2021-09-30 15:30:00,97.69,98.04,97.59,97.82,228407.0,85.8791,86.1868,85.7912,85.9934,228407.0
2021-09-30 15:40:00,97.82,97.85,97.47,97.55,343963.0,85.9934,86.0198,85.6857,85.756,343963.0
2021-09-30 15:50:00,97.54,97.77,97.28,97.3,736004.0,85.7473,85.9494,85.5187,85.5363,736004.0
2021-10-01 09:30:00,97.93,98.42,97.65,97.75,234456.0,86.0901,86.5209,85.844,85.9319,234456.0
2021-10-01 09:40:00,97.77,98.12,97.51,97.72,133626.0,85.9494,86.2571,85.7209,85.9055,133626.0
2021-10-01 09:50:00,97.7,98.33,97.57,98.08,182504.0,85.8879,86.4417,85.7736,86.222,182504.0
2021-10-01 10:00:00,98.11,98.54,97.94,98.3,272140.0,86.2483,86.6264,86.0989,86.4154,272140.0
2021-10-01 10:10:00,98.31,98.37,97.14,97.22,197681.0,86.4242,86.4769,85.3956,85.4659,197681.0
2021-10-01 10:20:00,97.26,97.47,97.06,97.37,138063.0,85.5011,85.6857,85.3253,85.5978,138063.0
2021-10-01 10:30:00,97.35,97.66,97.26,97.26,117655.0,85.5802,85.8527,85.5011,85.5011,117655.0
2021-10-01 10:40:00,97.26,97.58,97.16,97.44,142266.0,85.5011,85.7824,85.4132,85.6593,142266.0
2021-10-01 10:50:00,97.45,97.97,97.43,97.96,164387.0,85.6681,86.1253,85.6506,86.1165,164387.0
2021-10-01 11:00:00,97.97,98.43,97.96,98.14,146488.0,86.1253,86.5297,86.1165,86.2747,146488.0
2021-10-01 11:10:00,98.12,98.65,98.04,98.45,162161.0,86.2571,86.7231,86.1868,86.5472,162161.0
2021-10-01 11:20:00,98.49,98.79,98.48,98.53,104890.0,86.5824,86.8461,86.5736,86.6176,104890.0
2021-10-01 11:30:00,98.53,98.65,98.45,98.56,107222.0,86.6176,86.7231,86.5472,86.6439,107222.0
2021-10-01 11:40:00,98.56,98.81,98.52,98.67,106543.0,86.6439,86.8637,86.6088,86.7406,106543.0
2021-10-01 11:50:00,98.67,98.68,98.46,98.52,82055.0,86.7406,86.7494,86.556,86.6088,82055.0
2021-10-01 12:00:00,98.54,98.6,98.45,98.52,114996.0,86.6264,86.6791,86.5472,86.6088,114996.0
2021-10-01 12:10:00,98.52,98.57,98.4,98.47,79332.0,86.6088,86.6527,86.5033,86.5648,79332.0
2021-10-01 12:20:00,98.48,98.74,98.48,98.71,71270.0,86.5736,86.8022,86.5736,86.7758,71270.0
2021-10-01 12:30:00,98.71,98.88,98.68,98.78,59840.0,86.7758,86.9252,86.7494,86.8373,59840.0
2021-10-01 12:40:00,98.79,98.9,98.72,98.75,103029.0,86.8461,86.9428,86.7846,86.811,103029.0
2021-10-01 12:50:00,98.75,98.81,98.64,98.71,58526.0,86.811,86.8637,86.7143,86.7758,58526.0
2021-10-01 13:00:00,98.72,98.94,98.6,98.93,67651.0,86.7846,86.978,86.6791,86.9692,67651.0
2021-10-01 13:10:00,98.94,98.99,98.79,98.83,54063.0,86.978,87.0219,86.8461,86.8813,54063.0
2021-10-01 13:20:00,98.81,98.9,98.8,98.83,59142.0,86.8637,86.9428,86.8549,86.8813,59142.0
2021-10-01 13:30:00,98.86,99.01,98.77,99.0,65811.0,86.9077,87.0395,86.8285,87.0307,65811.0
2021-10-01 13:40:00,99.0,99.33,98.94,99.33,114623.0,87.0307,87.3208,86.978,87.3208,114623.0
2021-10-01 13:50:00,99.34,99.36,99.19,99.23,59115.0,87.3296,87.3472,87.1978,87.2329,59115.0
2021-10-01 14:00:00,99.24,99.34,99.18,99.26,88545.0,87.2417,87.3296,87.189,87.2593,88545.0
2021-10-01 14:10:00,99.27,99.35,99.26,99.31,68923.0,87.2681,87.3384,87.2593,87.3033,68923.0
2021-10-01 14:20:00,99.32,99.41,99.27,99.37,121737.0,87.312,87.3912,87.2681,87.356,121737.0
2021-10-01 14:30:00,99.36,99.51,99.34,99.42,51299.0,87.3472,87.4791,87.3296,87.4,51299.0
2021-10-01 14:40:00,99.42,99.48,99.27,99.41,96683.0,87.4,87.4527,87.2681,87.3912,96683.0
2021-10-01 14:50:00,99.41,99.59,99.36,99.52,88392.0,87.3912,87.5494,87.3472,87.4879,88392.0
2021-10-01 15:00:00,99.52,99.76,99.52,99.76,88212.0,87.4879,87.6989,87.4879,87.6989,88212.0
2021-10-01 15:10:00,99.76,99.91,99.72,99.76,127417.0,87.6989,87.8307,87.6637,87.6989,127417.0
2021-10-01 15:20:00,99.75,99.81,99.4,99.4,106431.0,87.6901,87.7428,87.3824,87.3824,106431.0
2021-10-01 15:30:00,99.41,99.44,99.26,99.34,110392.0,87.3912,87.4175,87.2593,87.3296,110392.0
2021-10-01 15:40:00,99.34,99.4,99.17,99.21,204599.0,87.3296,87.3824,87.1802,87.2153,204599.0
2021-10-01 15:50:00,99.21,99.39,98.94,99.05,524903.0,87.2153,87.3736,86.978,87.0747,524903.0
2021-10-04 09:30:00,99.12,99.72,98.71,99.54,219275.0,87.1362,87.6637,86.7758,87.5055,219275.0
2021-10-04 09:40:00,99.55,100.23,99.49,99.9,107840.0,87.5142,88.112,87.4615,87.8219,107840.0
2021-10-04 09:50:00,99.89,100.44,99.75,100.38,111157.0,87.8131,88.2966,87.6901,88.2439,111157.0
2021-10-04 10:00:00,100.33,100.51,100.01,100.17,138681.0,88.1999,88.3582,87.9186,88.0593,138681.0
2021-10-04 10:10:00,100.16,100.34,99.51,99.53,96238.0,88.0505,88.2087,87.4791,87.4967,96238.0
2021-10-04 10:20:00,99.51,99.58,98.7,98.8,118965.0,87.4791,87.5406,86.767,86.8549,118965.0
2021-10-04 10:30:00,98.77,98.86,98.02,98.14,167443.0,86.8285,86.9077,86.1692,86.2747,167443.0
2021-10-04 10:40:00,98.14,98.75,98.1,98.35,94616.0,86.2747,86.811,86.2395,86.4593,94616.0
2021-10-04 10:50:00,98.38,98.45,97.77,98.24,86253.0,86.4857,86.5472,85.9494,86.3626,86253.0
2021-10-04 11:00:00,98.22,98.26,97.83,98.18,117825.0,86.345,86.3802,86.0022,86.3099,117825.0
2021-10-04 11:10:00,98.17,98.29,98.04,98.14,52043.0,86.3011,86.4066,86.1868,86.2747,52043.0
2021-10-04 11:20:00,98.12,98.13,97.58,97.68,155586.0,86.2571,86.2659,85.7824,85.8703,155586.0
2021-10-04 11:30:00,97.69,97.78,97.38,97.38,180099.0,85.8791,85.9582,85.6066,85.6066,180099.0
2021-10-04 11:40:00,97.39,97.88,97.36,97.54,221066.0,85.6154,86.0461,85.589,85.7473,221066.0
2021-10-04 11:50:00,97.52,97.93,97.47,97.91,186425.0,85.7297,86.0901,85.6857,86.0725,186425.0
2021-10-04 12:00:00,97.89,97.93,97.63,97.82,159972.0,86.0549,86.0901,85.8264,85.9934,159972.0
2021-10-04 12:10:00,97.8,97.95,97.71,97.83,118458.0,85.9758,86.1077,85.8967,86.0022,118458.0
2021-10-04 12:20:00,97.81,97.82,97.57,97.62,146440.0,85.9846,85.9934,85.7736,85.8176,146440.0
2021-10-04 12:30:00,97.61,97.66,97.49,97.49,75835.0,85.8088,85.8527,85.7033,85.7033,75835.0
2021-10-04 12:40:00,97.48,97.49,97.25,97.49,88957.0,85.6945,85.7033,85.4923,85.7033,88957.0
2021-10-04 12:50:00,97.51,97.6,97.36,97.41,90669.0,85.7209,85.8,85.589,85.633,90669.0
2021-10-04 13:00:00,97.4,97.59,97.22,97.54,61136.0,85.6242,85.7912,85.4659,85.7473,61136.0
2021-10-04 13:10:00,97.54,97.63,97.46,97.54,125915.0,85.7473,85.8264,85.6769,85.7473,125915.0
2021-10-04 13:20:00,97.55,97.55,97.32,97.35,75755.0,85.756,85.756,85.5539,85.5802,75755.0
2021-10-04 13:30:00,97.35,97.54,97.28,97.51,76539.0,85.5802,85.7473,85.5187,85.7209,76539.0
2021-10-04 13:40:00,97.5,97.53,97.33,97.46,54609.0,85.7121,85.7385,85.5626,85.6769,54609.0
2021-10-04 13:50:00,97.46,97.49,97.36,97.4,59944.0,85.6769,85.7033,85.589,85.6242,59944.0
2021-10-04 14:00:00,97.4,97.65,97.35,97.56,195754.0,85.6242,85.844,85.5802,85.7648,195754.0
2021-10-04 14:10:00,97.55,97.6,97.22,97.24,184182.0,85.756,85.8,85.4659,85.4835,184182.0
2021-10-04 14:20:00,97.24,97.47,97.05,97.11,155561.0,85.4835,85.6857,85.3165,85.3692,155561.0
2021-10-04 14:30:00,97.1,97.17,97.0,97.08,138099.0,85.3605,85.422,85.2725,85.3429,138099.0
2021-10-04 14:40:00,97.08,97.2,97.0,97.2,132317.0,85.3429,85.4484,85.2725,85.4484,132317.0
2021-10-04 14:50:00,97.19,97.26,97.08,97.18,99972.0,85.4396,85.5011,85.3429,85.4308,99972.0
2021-10-04 15:00:00,97.2,97.41,97.16,97.31,148460.0,85.4484,85.633,85.4132,85.5451,148460.0
2021-10-04 15:10:00,97.3,97.35,97.12,97.12,94525.0,85.5363,85.5802,85.378,85.378,94525.0
2021-10-04 15:20:00,97.14,97.19,97.05,97.06,146234.0,85.3956,85.4396,85.3165,85.3253,146234.0
2021-10-04 15:30:00,97.05,97.24,96.98,96.99,129844.0,85.3165,85.4835,85.255,85.2638,129844.0
2021-10-04 15:40:00,96.99,97.43,96.99,97.28,322808.0,85.2638,85.6506,85.2638,85.5187,322808.0
2021-10-04 15:50:00,97.32,97.34,96.97,97.15,849432.0,85.5539,85.5714,85.2462,85.4044,849432.0
2021-10-05 09:30:00,98.22,98.25,97.47,97.8,265323.0,86.345,86.3714,85.6857,85.9758,265323.0
2021-10-05 09:40:00,97.82,98.0,97.52,97.9,188619.0,85.9934,86.1516,85.7297,86.0637,188619.0
2021-10-05 09:50:00,97.93,98.27,97.79,97.8,238659.0,86.0901,86.389,85.967,85.9758,238659.0
2021-10-05 10:00:00,97.82,98.22,97.82,98.09,298233.0,85.9934,86.345,85.9934,86.2308,298233.0
2021-10-05 10:10:00,98.11,98.5,98.02,98.31,439925.0,86.2483,86.5912,86.1692,86.4242,439925.0
2021-10-05 10:20:00,98.32,99.06,98.29,99.05,286985.0,86.433,87.0835,86.4066,87.0747,286985.0
2021-10-05 10:30:00,99.06,99.46,98.86,98.88,201237.0,87.0835,87.4351,86.9077,86.9252,201237.0
2021-10-05 10:40:00,98.88,99.43,98.87,99.38,92483.0,86.9252,87.4088,86.9165,87.3648,92483.0
2021-10-05 10:50:00,99.38,99.41,99.13,99.22,169151.0,87.3648,87.3912,87.145,87.2241,169151.0
2021-10-05 11:00:00,99.24,99.3,99.02,99.2,208712.0,87.2417,87.2945,87.0483,87.2066,208712.0
2021-10-05 11:10:00,99.19,99.24,99.02,99.09,255843.0,87.1978,87.2417,87.0483,87.1099,255843.0
2021-10-05 11:20:00,99.1,99.15,98.9,98.98,191761.0,87.1186,87.1626,86.9428,87.0132,191761.0
2021-10-05 11:30:00,98.99,98.99,98.71,98.73,104264.0,87.0219,87.0219,86.7758,86.7934,104264.0
2021-10-05 11:40:00,98.72,98.76,98.48,98.53,140639.0,86.7846,86.8198,86.5736,86.6176,140639.0
2021-10-05 11:50:00,98.54,98.74,98.47,98.72,133410.0,86.6264,86.8022,86.5648,86.7846,133410.0
2021-10-05 12:00:00,98.73,98.85,98.58,98.82,133537.0,86.7934,86.8989,86.6615,86.8725,133537.0
2021-10-05 12:10:00,98.84,98.99,98.73,98.73,106485.0,86.8901,87.0219,86.7934,86.7934,106485.0
2021-10-05 12:20:00,98.73,98.74,98.46,98.61,91134.0,86.7934,86.8022,86.556,86.6879,91134.0
2021-10-05 12:30:00,98.6,98.65,98.44,98.47,157873.0,86.6791,86.7231,86.5384,86.5648,157873.0
2021-10-05 12:40:00,98.48,98.65,98.46,98.63,131446.0,86.5736,86.7231,86.556,86.7055,131446.0
2021-10-05 12:50:00,98.62,98.95,98.61,98.92,59187.0,86.6967,86.9868,86.6879,86.9604,59187.0
2021-10-05 13:00:00,98.93,99.15,98.9,99.15,95986.0,86.9692,87.1626,86.9428,87.1626,95986.0
2021-10-05 13:10:00,99.15,99.26,99.09,99.17,71221.0,87.1626,87.2593,87.1099,87.1802,71221.0
2021-10-05 13:20:00,99.18,99.43,99.18,99.39,64042.0,87.189,87.4088,87.189,87.3736,64042.0
2021-10-05 13:30:00,99.4,99.45,99.27,99.38,56172.0,87.3824,87.4263,87.2681,87.3648,56172.0
2021-10-05 13:40:00,99.38,99.49,99.37,99.4,59014.0,87.3648,87.4615,87.356,87.3824,59014.0
2021-10-05 13:50:00,99.41,99.5,99.36,99.5,50319.0,87.3912,87.4703,87.3472,87.4703,50319.0
2021-10-05 14:00:00,99.5,99.6,99.38,99.42,66935.0,87.4703,87.5582,87.3648,87.4,66935.0
2021-10-05 14:10:00,99.42,99.43,99.27,99.39,295708.0,87.4,87.4088,87.2681,87.3736,295708.0
2021-10-05 14:20:00,99.38,99.39,99.2,99.39,74746.0,87.3648,87.3736,87.2066,87.3736,74746.0
2021-10-05 14:30:00,99.38,99.46,99.22,99.31,78553.0,87.3648,87.4351,87.2241,87.3033,78553.0
2021-10-05 14:40:00,99.3,99.41,99.23,99.34,76592.0,87.2945,87.3912,87.2329,87.3296,76592.0
2021-10-05 14:50:00,99.34,99.39,99.24,99.33,48635.0,87.3296,87.3736,87.2417,87.3208,48635.0
2021-10-05 15:00:00,99.35,99.55,99.3,99.53,72479.0,87.3384,87.5142,87.2945,87.4967,72479.0
2021-10-05 15:10:00,99.53,99.73,99.52,99.73,66822.0,87.4967,87.6725,87.4879,87.6725,66822.0
2021-10-05 15:20:00,99.73,99.73,99.52,99.57,96102.0,87.6725,87.6725,87.4879,87.5318,96102.0
2021-10-05 15:30:00,99.58,99.6,99.39,99.42,174642.0,87.5406,87.5582,87.3736,87.4,174642.0
2021-10-05 15:40:00,99.42,99.51,99.21,99.27,163639.0,87.4,87.4791,87.2153,87.2681,163639.0
2021-10-05 15:50:00,99.26,99.36,99.07,99.19,566501.0,87.2593,87.3472,87.0923,87.1978,566501.0
2021-10-06 09:30:00,98.22,99.34,98.04,98.56,138665.0,86.345,87.3296,86.1868,86.6439,138665.0
2021-10-06 09:40:00,98.56,98.72,98.09,98.09,73815.0,86.6439,86.7846,86.2308,86.2308,73815.0
2021-10-06 09:50:00,98.05,98.14,97.6,97.75,111286.0,86.1956,86.2747,85.8,85.9319,111286.0
2021-10-06 10:00:00,97.72,97.77,97.32,97.73,146806.0,85.9055,85.9494,85.5539,85.9143,146806.0
2021-10-06 10:10:00,97.7,97.73,97.23,97.31,138478.0,85.8879,85.9143,85.4747,85.5451,138478.0
2021-10-06 10:20:00,97.31,98.02,97.27,97.74,180937.0,85.5451,86.1692,85.5099,85.9231,180937.0
2021-10-06 10:30:00,97.71,98.11,97.61,97.92,146841.0,85.8967,86.2483,85.8088,86.0813,146841.0
2021-10-06 10:40:00,97.9,97.96,97.23,97.29,74871.0,86.0637,86.1165,85.4747,85.5275,74871.0
2021-10-06 10:50:00,97.34,97.84,97.23,97.82,83801.0,85.5714,86.011,85.4747,85.9934,83801.0
2021-10-06 11:00:00,97.82,98.11,97.77,97.91,98456.0,85.9934,86.2483,85.9494,86.0725,98456.0
2021-10-06 11:10:00,97.97,97.97,97.66,97.79,99271.0,86.1253,86.1253,85.8527,85.967,99271.0
2021-10-06 11:20:00,97.8,97.8,97.33,97.34,69658.0,85.9758,85.9758,85.5626,85.5714,69658.0
2021-10-06 11:30:00,97.37,97.54,97.22,97.51,204981.0,85.5978,85.7473,85.4659,85.7209,204981.0
2021-10-06 11:40:00,97.52,97.79,97.28,97.72,81264.0,85.7297,85.967,85.5187,85.9055,81264.0
2021-10-06 11:50:00,97.78,98.02,97.77,97.95,152806.0,85.9582,86.1692,85.9494,86.1077,152806.0
2021-10-06 12:00:00,97.95,98.1,97.51,97.57,100693.0,86.1077,86.2395,85.7209,85.7736,100693.0
2021-10-06 12:10:00,97.6,97.65,97.46,97.61,87373.0,85.8,85.844,85.6769,85.8088,87373.0
2021-10-06 12:20:00,97.61,97.73,97.41,97.58,64034.0,85.8088,85.9143,85.633,85.7824,64034.0
2021-10-06 12:30:00,97.58,97.68,97.5,97.67,78275.0,85.7824,85.8703,85.7121,85.8615,78275.0
2021-10-06 12:40:00,97.69,97.85,97.68,97.75,81741.0,85.8791,86.0198,85.8703,85.9319,81741.0
2021-10-06 12:50:00,97.75,98.09,97.72,97.97,66026.0,85.9319,86.2308,85.9055,86.1253,66026.0
2021-10-06 13:00:00,97.99,98.03,97.69,97.77,36251.0,86.1428,86.178,85.8791,85.9494,36251.0
2021-10-06 13:10:00,97.77,98.17,97.7,98.17,60169.0,85.9494,86.3011,85.8879,86.3011,60169.0
2021-10-06 13:20:00,98.17,98.38,98.01,98.38,107473.0,86.3011,86.4857,86.1604,86.4857,107473.0
2021-10-06 13:30:00,98.4,98.8,98.38,98.77,96084.0,86.5033,86.8549,86.4857,86.8285,96084.0
2021-10-06 13:40:00,98.77,98.93,98.7,98.89,65294.0,86.8285,86.9692,86.767,86.934,65294.0
2021-10-06 13:50:00,98.89,98.89,98.67,98.89,124323.0,86.934,86.934,86.7406,86.934,124323.0
2021-10-06 14:00:00,98.9,99.1,98.83,99.1,70644.0,86.9428,87.1186,86.8813,87.1186,70644.0
2021-10-06 14:10:00,99.09,99.42,99.09,99.4,133843.0,87.1099,87.4,87.1099,87.3824,133843.0
2021-10-06 14:20:00,99.41,99.46,99.08,99.18,73042.0,87.3912,87.4351,87.1011,87.189,73042.0
2021-10-06 14:30:00,99.19,99.2,99.05,99.19,58269.0,87.1978,87.2066,87.0747,87.1978,58269.0
2021-10-06 14:40:00,99.2,99.28,99.11,99.12,61855.0,87.2066,87.2769,87.1274,87.1362,61855.0
2021-10-06 14:50:00,99.11,99.18,98.91,98.92,102093.0,87.1274,87.189,86.9516,86.9604,102093.0
2021-10-06 15:00:00,98.93,99.11,98.91,99.04,77494.0,86.9692,87.1274,86.9516,87.0659,77494.0
2021-10-06 15:10:00,99.03,99.27,99.01,99.16,77410.0,87.0571,87.2681,87.0395,87.1714,77410.0
2021-10-06 15:20:00,99.15,99.26,99.06,99.24,75113.0,87.1626,87.2593,87.0835,87.2417,75113.0
2021-10-06 15:30:00,99.22,99.26,98.96,99.02,148467.0,87.2241,87.2593,86.9956,87.0483,148467.0
2021-10-06 15:40:00,99.03,99.09,98.83,98.97,216737.0,87.0571,87.1099,86.8813,87.0044,216737.0
2021-10-06 15:50:00,98.99,99.16,98.88,99.1,525927.0,87.0219,87.1714,86.9252,87.1186,525927.0
2021-10-07 09:30:00,100.56,100.92,100.19,100.63,267181.0,88.4021,88.7186,88.0769,88.4637,267181.0
2021-10-07 09:40:00,100.67,100.74,100.2,100.36,156915.0,88.4988,88.5604,88.0857,88.2263,156915.0
2021-10-07 09:50:00,100.36,100.5,100.13,100.33,103274.0,88.2263,88.3494,88.0241,88.1999,103274.0
2021-10-07 10:00:00,100.33,100.48,100.08,100.12,138374.0,88.1999,88.3318,87.9802,88.0153,138374.0
2021-10-07 10:10:00,100.13,100.41,100.02,100.37,125064.0,88.0241,88.2703,87.9274,88.2351,125064.0
2021-10-07 10:20:00,100.37,100.54,100.36,100.47,83282.0,88.2351,88.3845,88.2263,88.323,83282.0
2021-10-07 10:30:00,100.47,100.61,100.25,100.26,91058.0,88.323,88.4461,88.1296,88.1384,91058.0
2021-10-07 10:40:00,100.24,100.65,100.24,100.64,72967.0,88.1208,88.4813,88.1208,88.4725,72967.0
2021-10-07 10:50:00,100.63,100.73,100.5,100.56,87010.0,88.4637,88.5516,88.3494,88.4021,87010.0
2021-10-07 11:00:00,100.56,100.56,100.34,100.54,72732.0,88.4021,88.4021,88.2087,88.3845,72732.0
2021-10-07 11:10:00,100.54,100.62,100.42,100.48,50978.0,88.3845,88.4549,88.2791,88.3318,50978.0
2021-10-07 11:20:00,100.48,100.69,100.48,100.63,63718.0,88.3318,88.5164,88.3318,88.4637,63718.0
2021-10-07 11:30:00,100.61,100.66,100.52,100.54,44352.0,88.4461,88.49,88.367,88.3845,44352.0
2021-10-07 11:40:00,100.54,100.65,100.52,100.58,38551.0,88.3845,88.4813,88.367,88.4197,38551.0
2021-10-07 11:50:00,100.58,100.6,100.43,100.44,65375.0,88.4197,88.4373,88.2878,88.2966,65375.0
2021-10-07 12:00:00,100.44,100.51,100.31,100.35,40880.0,88.2966,88.3582,88.1824,88.2175,40880.0
2021-10-07 12:10:00,100.33,100.47,100.31,100.47,50577.0,88.1999,88.323,88.1824,88.323,50577.0
2021-10-07 12:20:00,100.47,100.53,100.41,100.42,23034.0,88.323,88.3758,88.2703,88.2791,23034.0
2021-10-07 12:30:00,100.42,100.49,100.4,100.49,28270.0,88.2791,88.3406,88.2615,88.3406,28270.0
2021-10-07 12:40:00,100.49,100.5,100.18,100.18,69189.0,88.3406,88.3494,88.0681,88.0681,69189.0
2021-10-07 12:50:00,100.17,100.19,100.03,100.14,77835.0,88.0593,88.0769,87.9362,88.0329,77835.0
2021-10-07 13:00:00,100.13,100.19,100.09,100.12,130462.0,88.0241,88.0769,87.989,88.0153,130462.0
2021-10-07 13:10:00,100.11,100.13,99.98,100.02,57151.0,88.0065,88.0241,87.8923,87.9274,57151.0
2021-10-07 13:20:00,100.02,100.14,99.97,100.13,69541.0,87.9274,88.0329,87.8835,88.0241,69541.0
2021-10-07 13:30:00,100.14,100.14,99.83,99.9,73892.0,88.0329,88.0329,87.7604,87.8219,73892.0
2021-10-07 13:40:00,99.91,99.96,99.81,99.82,57538.0,87.8307,87.8747,87.7428,87.7516,57538.0
2021-10-07 13:50:00,99.81,99.81,99.6,99.62,119100.0,87.7428,87.7428,87.5582,87.5758,119100.0
2021-10-07 14:00:00,99.61,99.61,99.38,99.45,108747.0,87.567,87.567,87.3648,87.4263,108747.0
2021-10-07 14:10:00,99.43,99.55,99.36,99.47,104057.0,87.4088,87.5142,87.3472,87.4439,104057.0
2021-10-07 14:20:00,99.46,99.52,99.42,99.43,58344.0,87.4351,87.4879,87.4,87.4088,58344.0
2021-10-07 14:30:00,99.43,99.44,99.17,99.22,88951.0,87.4088,87.4175,87.1802,87.2241,88951.0
2021-10-07 14:40:00,99.22,99.24,99.02,99.08,150362.0,87.2241,87.2417,87.0483,87.1011,150362.0
2021-10-07 14:50:00,99.08,99.09,98.94,98.94,78754.0,87.1011,87.1099,86.978,86.978,78754.0
2021-10-07 15:00:00,98.93,99.18,98.82,99.17,125201.0,86.9692,87.189,86.8725,87.1802,125201.0
2021-10-07 15:10:00,99.16,99.25,99.06,99.23,107244.0,87.1714,87.2505,87.0835,87.2329,107244.0
2021-10-07 15:20:00,99.23,99.29,99.13,99.13,106487.0,87.2329,87.2857,87.145,87.145,106487.0
2021-10-07 15:30:00,99.13,99.19,99.01,99.02,119351.0,87.145,87.1978,87.0395,87.0483,119351.0
2021-10-07 15:40:00,99.02,99.12,98.69,98.98,304111.0,87.0483,87.1362,86.7582,87.0132,304111.0
2021-10-07 15:50:00,98.97,99.05,98.75,98.82,529553.0,87.0044,87.0747,86.811,86.8725,529553.0
2021-10-08 09:30:00,99.02,99.2,98.39,98.76,262366.0,87.0483,87.2066,86.4945,86.8198,262366.0
2021-10-08 09:40:00,98.8,99.0,98.59,98.68,127893.0,86.8549,87.0307,86.6703,86.7494,127893.0
2021-10-08 09:50:00,98.72,99.28,98.42,99.15,87841.0,86.7846,87.2769,86.5209,87.1626,87841.0
2021-10-08 10:00:00,99.09,99.98,99.09,99.98,124628.0,87.1099,87.8923,87.1099,87.8923,124628.0
2021-10-08 10:10:00,99.97,100.12,99.9,100.04,126966.0,87.8835,88.0153,87.8219,87.945,126966.0
2021-10-08 10:20:00,100.02,100.09,99.87,100.0,168429.0,87.9274,87.989,87.7956,87.9098,168429.0
2021-10-08 10:30:00,99.98,100.14,99.92,99.96,81156.0,87.8923,88.0329,87.8395,87.8747,81156.0
2021-10-08 10:40:00,99.97,100.12,99.89,100.01,57093.0,87.8835,88.0153,87.8131,87.9186,57093.0
2021-10-08 10:50:00,100.03,100.34,99.99,100.26,76853.0,87.9362,88.2087,87.901,88.1384,76853.0
2021-10-08 11:00:00,100.27,100.62,100.23,100.56,88137.0,88.1472,88.4549,88.112,88.4021,88137.0
2021-10-08 11:10:00,100.57,100.69,100.44,100.51,108203.0,88.4109,88.5164,88.2966,88.3582,108203.0
2021-10-08 11:20:00,100.51,100.6,100.36,100.52,75957.0,88.3582,88.4373,88.2263,88.367,75957.0
2021-10-08 11:30:00,100.51,100.51,100.31,100.4,57938.0,88.3582,88.3582,88.1824,88.2615,57938.0
2021-10-08 11:40:00,100.37,100.46,100.34,100.43,38489.0,88.2351,88.3142,88.2087,88.2878,38489.0
2021-10-08 11:50:00,100.43,100.55,100.33,100.35,50357.0,88.2878,88.3933,88.1999,88.2175,50357.0
2021-10-08 12:00:00,100.35,100.38,100.24,100.31,55310.0,88.2175,88.2439,88.1208,88.1824,55310.0
2021-10-08 12:10:00,100.31,100.31,100.16,100.18,109201.0,88.1824,88.1824,88.0505,88.0681,109201.0
2021-10-08 12:20:00,100.2,100.22,100.01,100.01,53101.0,88.0857,88.1032,87.9186,87.9186,53101.0
2021-10-08 12:30:00,100.03,100.13,100.01,100.09,38281.0,87.9362,88.0241,87.9186,87.989,38281.0
2021-10-08 12:40:00,100.1,100.16,100.02,100.03,38398.0,87.9977,88.0505,87.9274,87.9362,38398.0
2021-10-08 12:50:00,100.03,100.16,100.0,100.03,33780.0,87.9362,88.0505,87.9098,87.9362,33780.0
2021-10-08 13:00:00,100.01,100.13,99.95,99.95,46619.0,87.9186,88.0241,87.8659,87.8659,46619.0
2021-10-08 13:10:00,99.95,100.01,99.67,99.67,68616.0,87.8659,87.9186,87.6197,87.6197,68616.0
2021-10-08 13:20:00,99.66,99.71,99.62,99.68,45176.0,87.6109,87.6549,87.5758,87.6285,45176.0
2021-10-08 13:30:00,99.67,99.84,99.62,99.7,65983.0,87.6197,87.7692,87.5758,87.6461,65983.0
2021-10-08 13:40:00,99.71,99.74,99.59,99.72,81302.0,87.6549,87.6813,87.5494,87.6637,81302.0
2021-10-08 13:50:00,99.7,99.79,99.67,99.75,47552.0,87.6461,87.7252,87.6197,87.6901,47552.0
2021-10-08 14:00:00,99.75,99.9,99.71,99.84,83349.0,87.6901,87.8219,87.6549,87.7692,83349.0
2021-10-08 14:10:00,99.83,99.97,99.76,99.92,53314.0,87.7604,87.8835,87.6989,87.8395,53314.0
2021-10-08 14:20:00,99.93,100.06,99.87,100.03,54880.0,87.8483,87.9626,87.7956,87.9362,54880.0
2021-10-08 14:30:00,100.05,100.1,100.0,100.03,55045.0,87.9538,87.9977,87.9098,87.9362,55045.0
2021-10-08 14:40:00,100.03,100.03,99.86,99.92,46426.0,87.9362,87.9362,87.7868,87.8395,46426.0
2021-10-08 14:50:00,99.91,100.03,99.88,100.01,54864.0,87.8307,87.9362,87.8043,87.9186,54864.0
2021-10-08 15:00:00,100.0,100.17,99.99,100.16,63704.0,87.9098,88.0593,87.901,88.0505,63704.0
2021-10-08 15:10:00,100.15,100.24,100.11,100.24,69384.0,88.0417,88.1208,88.0065,88.1208,69384.0
2021-10-08 15:20:00,100.25,100.34,100.18,100.33,51907.0,88.1296,88.2087,88.0681,88.1999,51907.0
2021-10-08 15:30:00,100.34,100.37,100.11,100.17,152681.0,88.2087,88.2351,88.0065,88.0593,152681.0
2021-10-08 15:40:00,100.16,100.24,100.08,100.17,146981.0,88.0505,88.1208,87.9802,88.0593,146981.0
2021-10-08 15:50:00,100.14,100.17,99.99,100.05,431915.0,88.0329,88.0593,87.901,87.9538,431915.0
2021-10-11 09:30:00,100.08,100.47,99.64,99.69,184063.0,87.9802,88.323,87.5934,87.6373,184063.0
2021-10-11 09:40:00,99.65,100.15,99.65,100.05,115122.0,87.6022,88.0417,87.6022,87.9538,115122.0
2021-10-11 09:50:00,100.06,100.68,100.03,100.54,104640.0,87.9626,88.5076,87.9362,88.3845,104640.0
2021-10-11 10:00:00,100.55,100.59,100.33,100.34,112285.0,88.3933,88.4285,88.1999,88.2087,112285.0
2021-10-11 10:10:00,100.32,100.44,100.19,100.44,95734.0,88.1911,88.2966,88.0769,88.2966,95734.0
2021-10-11 10:20:00,100.42,100.51,100.36,100.47,107098.0,88.2791,88.3582,88.2263,88.323,107098.0
2021-10-11 10:30:00,100.47,100.5,100.2,100.22,85055.0,88.323,88.3494,88.0857,88.1032,85055.0
2021-10-11 10:40:00,100.22,100.41,100.14,100.39,97421.0,88.1032,88.2703,88.0329,88.2527,97421.0
2021-10-11 10:50:00,100.4,100.47,100.01,100.03,111215.0,88.2615,88.323,87.9186,87.9362,111215.0
2021-10-11 11:00:00,100.01,100.09,99.89,99.91,111899.0,87.9186,87.989,87.8131,87.8307,111899.0
2021-10-11 11:10:00,99.92,99.96,99.75,99.8,103440.0,87.8395,87.8747,87.6901,87.734,103440.0
2021-10-11 11:20:00,99.8,100.07,99.79,100.0,92263.0,87.734,87.9714,87.7252,87.9098,92263.0
2021-10-11 11:30:00,100.0,100.11,99.93,100.05,88612.0,87.9098,88.0065,87.8483,87.9538,88612.0
2021-10-11 11:40:00,100.08,100.15,99.99,100.01,103083.0,87.9802,88.0417,87.901,87.9186,103083.0
2021-10-11 11:50:00,100.02,100.05,99.82,99.86,116171.0,87.9274,87.9538,87.7516,87.7868,116171.0
2021-10-11 12:00:00,99.84,99.89,99.53,99.54,130603.0,87.7692,87.8131,87.4967,87.5055,130603.0
2021-10-11 12:10:00,99.54,99.54,99.12,99.18,182939.0,87.5055,87.5055,87.1362,87.189,182939.0
2021-10-11 12:20:00,99.18,99.2,98.94,98.98,88672.0,87.189,87.2066,86.978,87.0132,88672.0
2021-10-11 12:30:00,98.97,99.03,98.87,98.9,92932.0,87.0044,87.0571,86.9165,86.9428,92932.0
2021-10-11 12:40:00,98.91,98.93,98.65,98.66,97453.0,86.9516,86.9692,86.7231,86.7318,97453.0
2021-10-11 12:50:00,98.65,98.66,98.46,98.66,107041.0,86.7231,86.7318,86.556,86.7318,107041.0
2021-10-11 13:00:00,98.65,98.65,98.3,98.36,99636.0,86.7231,86.7231,86.4154,86.4681,99636.0
2021-10-11 13:10:00,98.35,98.48,98.32,98.4,81201.0,86.4593,86.5736,86.433,86.5033,81201.0
2021-10-11 13:20:00,98.4,98.41,97.98,98.06,110299.0,86.5033,86.5121,86.1341,86.2044,110299.0
2021-10-11 13:30:00,98.06,98.17,97.98,98.14,99315.0,86.2044,86.3011,86.1341,86.2747,99315.0
2021-10-11 13:40:00,98.13,98.2,97.86,97.97,92246.0,86.2659,86.3275,86.0286,86.1253,92246.0
2021-10-11 13:50:00,97.97,98.11,97.88,98.1,60120.0,86.1253,86.2483,86.0461,86.2395,60120.0
2021-10-11 14:00:00,98.1,98.31,98.07,98.3,109487.0,86.2395,86.4242,86.2132,86.4154,109487.0
2021-10-11 14:10:00,98.3,98.43,98.18,98.19,102459.0,86.4154,86.5297,86.3099,86.3187,102459.0
2021-10-11 14:20:00,98.2,98.21,97.85,97.95,96931.0,86.3275,86.3363,86.0198,86.1077,96931.0
2021-10-11 14:30:00,97.95,98.05,97.89,97.89,74026.0,86.1077,86.1956,86.0549,86.0549,74026.0
2021-10-11 14:40:00,97.89,98.13,97.87,98.07,101074.0,86.0549,86.2659,86.0374,86.2132,101074.0
2021-10-11 14:50:00,98.06,98.15,97.9,98.1,83102.0,86.2044,86.2835,86.0637,86.2395,83102.0
2021-10-11 15:00:00,98.1,98.13,97.81,97.87,96101.0,86.2395,86.2659,85.9846,86.0374,96101.0
2021-10-11 15:10:00,97.86,97.95,97.74,97.74,127496.0,86.0286,86.1077,85.9231,85.9231,127496.0
2021-10-11 15:20:00,97.76,97.83,97.48,97.49,133461.0,85.9407,86.0022,85.6945,85.7033,133461.0
2021-10-11 15:30:00,97.49,97.69,97.49,97.58,175123.0,85.7033,85.8791,85.7033,85.7824,175123.0
2021-10-11 15:40:00,97.59,97.71,97.55,97.62,204207.0,85.7912,85.8967,85.756,85.8176,204207.0
2021-10-11 15:50:00,97.62,97.64,97.23,97.3,792533.0,85.8176,85.8352,85.4747,85.5363,792533.0
2021-10-12 09:30:00,97.29,97.78,96.95,97.28,232526.0,85.5275,85.9582,85.2286,85.5187,232526.0
2021-10-12 09:40:00,97.26,97.52,96.74,96.95,168218.0,85.5011,85.7297,85.044,85.2286,168218.0
2021-10-12 09:50:00,96.93,97.61,96.93,97.18,263506.0,85.211,85.8088,85.211,85.4308,263506.0
2021-10-12 10:00:00,97.2,97.4,96.69,96.83,176206.0,85.4484,85.6242,85.0,85.1231,176206.0
2021-10-12 10:10:00,96.78,97.23,96.75,97.05,175477.0,85.0791,85.4747,85.0528,85.3165,175477.0
2021-10-12 10:20:00,97.04,97.2,96.8,97.2,114857.0,85.3077,85.4484,85.0967,85.4484,114857.0
2021-10-12 10:30:00,97.19,97.78,97.06,97.76,308339.0,85.4396,85.9582,85.3253,85.9407,308339.0
2021-10-12 10:40:00,97.77,97.87,97.62,97.81,222354.0,85.9494,86.0374,85.8176,85.9846,222354.0
2021-10-12 10:50:00,97.79,97.89,97.64,97.74,227046.0,85.967,86.0549,85.8352,85.9231,227046.0
2021-10-12 11:00:00,97.76,98.32,97.75,98.28,122455.0,85.9407,86.433,85.9319,86.3978,122455.0
2021-10-12 11:10:00,98.33,98.37,98.12,98.32,96415.0,86.4417,86.4769,86.2571,86.433,96415.0
2021-10-12 11:20:00,98.3,98.3,98.09,98.21,99221.0,86.4154,86.4154,86.2308,86.3363,99221.0
2021-10-12 11:30:00,98.19,98.24,98.01,98.04,127863.0,86.3187,86.3626,86.1604,86.1868,127863.0
2021-10-12 11:40:00,98.02,98.15,97.97,98.09,68928.0,86.1692,86.2835,86.1253,86.2308,68928.0
2021-10-12 11:50:00,98.1,98.31,98.05,98.29,66351.0,86.2395,86.4242,86.1956,86.4066,66351.0
2021-10-12 12:00:00,98.28,98.42,98.27,98.37,60603.0,86.3978,86.5209,86.389,86.4769,60603.0
2021-10-12 12:10:00,98.36,98.4,98.08,98.09,47309.0,86.4681,86.5033,86.222,86.2308,47309.0
2021-10-12 12:20:00,98.09,98.15,98.0,98.04,48609.0,86.2308,86.2835,86.1516,86.1868,48609.0
2021-10-12 12:30:00,98.05,98.05,97.58,97.67,102700.0,86.1956,86.1956,85.7824,85.8615,102700.0
2021-10-12 12:40:00,97.67,97.82,97.63,97.78,71197.0,85.8615,85.9934,85.8264,85.9582,71197.0
2021-10-12 12:50:00,97.78,97.99,97.74,97.92,64315.0,85.9582,86.1428,85.9231,86.0813,64315.0
2021-10-12 13:00:00,97.92,97.96,97.82,97.89,41542.0,86.0813,86.1165,85.9934,86.0549,41542.0
2021-10-12 13:10:00,97.9,98.03,97.9,97.96,59949.0,86.0637,86.178,86.0637,86.1165,59949.0
2021-10-12 13:20:00,97.97,97.98,97.78,97.91,34300.0,86.1253,86.1341,85.9582,86.0725,34300.0
2021-10-12 13:30:00,97.92,98.25,97.86,98.22,63888.0,86.0813,86.3714,86.0286,86.345,63888.0
2021-10-12 13:40:00,98.21,98.28,98.13,98.14,52379.0,86.3363,86.3978,86.2659,86.2747,52379.0
2021-10-12 13:50:00,98.14,98.17,97.93,98.04,89641.0,86.2747,86.3011,86.0901,86.1868,89641.0
2021-10-12 14:00:00,98.03,98.28,98.01,98.27,87337.0,86.178,86.3978,86.1604,86.389,87337.0
2021-10-12 14:10:00,98.28,98.72,98.26,98.55,122538.0,86.3978,86.7846,86.3802,86.6351,122538.0
2021-10-12 14:20:00,98.56,98.6,98.15,98.17,68121.0,86.6439,86.6791,86.2835,86.3011,68121.0
2021-10-12 14:30:00,98.18,98.26,98.07,98.09,88032.0,86.3099,86.3802,86.2132,86.2308,88032.0
2021-10-12 14:40:00,98.11,98.13,97.99,98.07,60124.0,86.2483,86.2659,86.1428,86.2132,60124.0
2021-10-12 14:50:00,98.08,98.2,97.97,97.98,138395.0,86.222,86.3275,86.1253,86.1341,138395.0
2021-10-12 15:00:00,97.99,98.03,97.77,97.81,57795.0,86.1428,86.178,85.9494,85.9846,57795.0
2021-10-12 15:10:00,97.82,97.94,97.72,97.81,59792.0,85.9934,86.0989,85.9055,85.9846,59792.0
2021-10-12 15:20:00,97.79,97.8,97.64,97.71,106189.0,85.967,85.9758,85.8352,85.8967,106189.0
2021-10-12 15:30:00,97.72,97.79,97.61,97.7,97013.0,85.9055,85.967,85.8088,85.8879,97013.0
2021-10-12 15:40:00,97.71,97.73,97.33,97.39,182074.0,85.8967,85.9143,85.5626,85.6154,182074.0
2021-10-12 15:50:00,97.42,97.87,97.33,97.77,552543.0,85.6418,86.0374,85.5626,85.9494,552543.0
2021-10-13 09:30:00,98.12,99.18,97.89,98.35,413813.0,86.2571,87.189,86.0549,86.4593,413813.0
2021-10-13 09:40:00,98.36,98.37,97.44,97.44,239029.0,86.4681,86.4769,85.6593,85.6593,239029.0
2021-10-13 09:50:00,97.43,97.71,97.31,97.4,221151.0,85.6506,85.8967,85.5451,85.6242,221151.0
2021-10-13 10:00:00,97.37,97.44,97.17,97.28,163362.0,85.5978,85.6593,85.422,85.5187,163362.0
2021-10-13 10:10:00,97.29,97.29,96.68,97.13,282235.0,85.5275,85.5275,84.9912,85.3868,282235.0
2021-10-13 10:20:00,97.12,97.6,96.96,97.38,304644.0,85.378,85.8,85.2374,85.6066,304644.0
2021-10-13 10:30:00,97.38,97.6,97.21,97.31,180952.0,85.6066,85.8,85.4572,85.5451,180952.0
2021-10-13 10:40:00,97.3,98.09,97.24,98.08,307125.0,85.5363,86.2308,85.4835,86.222,307125.0
2021-10-13 10:50:00,98.07,98.36,97.94,98.26,124167.0,86.2132,86.4681,86.0989,86.3802,124167.0
2021-10-13 11:00:00,98.28,98.94,98.23,98.84,197130.0,86.3978,86.978,86.3538,86.8901,197130.0
2021-10-13 11:10:00,98.82,98.86,98.64,98.68,261589.0,86.8725,86.9077,86.7143,86.7494,261589.0
2021-10-13 11:20:00,98.66,98.76,98.39,98.51,110564.0,86.7318,86.8198,86.4945,86.6,110564.0
2021-10-13 11:30:00,98.5,98.69,98.44,98.55,162554.0,86.5912,86.7582,86.5384,86.6351,162554.0
2021-10-13 11:40:00,98.56,98.59,98.31,98.51,215515.0,86.6439,86.6703,86.4242,86.6,215515.0
2021-10-13 11:50:00,98.5,98.66,98.2,98.25,78809.0,86.5912,86.7318,86.3275,86.3714,78809.0
2021-10-13 12:00:00,98.25,98.33,98.17,98.28,65806.0,86.3714,86.4417,86.3011,86.3978,65806.0
2021-10-13 12:10:00,98.28,98.28,98.12,98.2,44424.0,86.3978,86.3978,86.2571,86.3275,44424.0
2021-10-13 12:20:00,98.19,98.35,98.17,98.34,56149.0,86.3187,86.4593,86.3011,86.4505,56149.0
2021-10-13 12:30:00,98.34,98.43,98.29,98.43,64837.0,86.4505,86.5297,86.4066,86.5297,64837.0
2021-10-13 12:40:00,98.43,98.55,98.28,98.34,95673.0,86.5297,86.6351,86.3978,86.4505,95673.0
2021-10-13 12:50:00,98.34,98.4,98.25,98.39,74143.0,86.4505,86.5033,86.3714,86.4945,74143.0
2021-10-13 13:00:00,98.38,98.46,98.3,98.38,64155.0,86.4857,86.556,86.4154,86.4857,64155.0
2021-10-13 13:10:00,98.38,98.45,98.32,98.39,68933.0,86.4857,86.5472,86.433,86.4945,68933.0
2021-10-13 13:20:00,98.41,98.59,98.34,98.57,120777.0,86.5121,86.6703,86.4505,86.6527,120777.0
2021-10-13 13:30:00,98.57,98.71,98.54,98.68,89327.0,86.6527,86.7758,86.6264,86.7494,89327.0
2021-10-13 13:40:00,98.68,98.68,98.45,98.46,121870.0,86.7494,86.7494,86.5472,86.556,121870.0
2021-10-13 13:50:00,98.47,98.5,98.3,98.31,197577.0,86.5648,86.5912,86.4154,86.4242,197577.0
2021-10-13 14:00:00,98.3,98.66,98.11,98.4,184629.0,86.4154,86.7318,86.2483,86.5033,184629.0
2021-10-13 14:10:00,98.41,98.56,98.27,98.28,85728.0,86.5121,86.6439,86.389,86.3978,85728.0
2021-10-13 14:20:00,98.28,98.4,98.17,98.24,107785.0,86.3978,86.5033,86.3011,86.3626,107785.0
2021-10-13 14:30:00,98.24,98.32,98.07,98.09,110587.0,86.3626,86.433,86.2132,86.2308,110587.0
2021-10-13 14:40:00,98.08,98.08,97.87,97.95,81808.0,86.222,86.222,86.0374,86.1077,81808.0
2021-10-13 14:50:00,97.95,98.07,97.95,98.03,107575.0,86.1077,86.2132,86.1077,86.178,107575.0
2021-10-13 15:00:00,98.02,98.25,97.97,98.24,109054.0,86.1692,86.3714,86.1253,86.3626,109054.0
2021-10-13 15:10:00,98.22,98.38,98.18,98.36,148987.0,86.345,86.4857,86.3099,86.4681,148987.0
2021-10-13 15:20:00,98.36,98.38,98.18,98.23,115516.0,86.4681,86.4857,86.3099,86.3538,115516.0
2021-10-13 15:30:00,98.21,98.45,98.21,98.42,171468.0,86.3363,86.5472,86.3363,86.5209,171468.0
2021-10-13 15:40:00,98.41,98.6,98.2,98.58,434287.0,86.5121,86.6791,86.3275,86.6615,434287.0
2021-10-13 15:50:00,98.58,98.81,98.37,98.6,966432.0,86.6615,86.8637,86.4769,86.6791,966432.0
2021-10-14 09:30:00,101.22,101.58,98.95,99.04,742372.0,88.9823,89.2988,86.9868,87.0659,742372.0
2021-10-14 09:40:00,99.02,99.58,98.44,98.5,584212.0,87.0483,87.5406,86.5384,86.5912,584212.0
2021-10-14 09:50:00,98.53,98.67,97.93,98.08,1031604.0,86.6176,86.7406,86.0901,86.222,1031604.0
2021-10-14 10:00:00,98.09,98.45,97.81,98.36,658638.0,86.2308,86.5472,85.9846,86.4681,658638.0
2021-10-14 10:10:00,98.35,98.71,98.15,98.61,475222.0,86.4593,86.7758,86.2835,86.6879,475222.0
2021-10-14 10:20:00,98.62,98.98,98.5,98.54,372399.0,86.6967,87.0132,86.5912,86.6264,372399.0
2021-10-14 10:30:00,98.54,98.81,98.45,98.79,358591.0,86.6264,86.8637,86.5472,86.8461,358591.0
2021-10-14 10:40:00,98.79,100.05,98.77,99.95,496215.0,86.8461,87.9538,86.8285,87.8659,496215.0
2021-10-14 10:50:00,99.95,100.22,99.8,99.88,326069.0,87.8659,88.1032,87.734,87.8043,326069.0
2021-10-14 11:00:00,99.87,100.07,99.44,99.56,229526.0,87.7956,87.9714,87.4175,87.523,229526.0
2021-10-14 11:10:00,99.56,100.04,99.56,99.96,204344.0,87.523,87.945,87.523,87.8747,204344.0
2021-10-14 11:20:00,99.97,100.04,99.67,99.7,104683.0,87.8835,87.945,87.6197,87.6461,104683.0
2021-10-14 11:30:00,99.7,100.33,99.68,100.25,555182.0,87.6461,88.1999,87.6285,88.1296,555182.0
2021-10-14 11:40:00,100.25,100.53,100.05,100.15,334395.0,88.1296,88.3758,87.9538,88.0417,334395.0
2021-10-14 11:50:00,100.14,100.41,100.05,100.37,238877.0,88.0329,88.2703,87.9538,88.2351,238877.0
2021-10-14 12:00:00,100.38,100.72,100.34,100.64,158678.0,88.2439,88.5428,88.2087,88.4725,158678.0
2021-10-14 12:10:00,100.64,100.83,100.4,100.48,198163.0,88.4725,88.6395,88.2615,88.3318,198163.0
2021-10-14 12:20:00,100.5,100.63,100.41,100.45,125711.0,88.3494,88.4637,88.2703,88.3054,125711.0
2021-10-14 12:30:00,100.46,100.66,100.27,100.64,111819.0,88.3142,88.49,88.1472,88.4725,111819.0
2021-10-14 12:40:00,100.64,100.64,100.34,100.45,86864.0,88.4725,88.4725,88.2087,88.3054,86864.0
2021-10-14 12:50:00,100.43,100.45,100.27,100.37,113171.0,88.2878,88.3054,88.1472,88.2351,113171.0
2021-10-14 13:00:00,100.37,100.39,100.01,100.01,132097.0,88.2351,88.2527,87.9186,87.9186,132097.0
2021-10-14 13:10:00,100.03,100.16,100.01,100.03,74377.0,87.9362,88.0505,87.9186,87.9362,74377.0
2021-10-14 13:20:00,100.01,100.02,99.85,99.95,137403.0,87.9186,87.9274,87.778,87.8659,137403.0
2021-10-14 13:30:00,99.95,100.32,99.95,100.29,163736.0,87.8659,88.1911,87.8659,88.1648,163736.0
2021-10-14 13:40:00,100.31,100.39,100.27,100.37,130127.0,88.1824,88.2527,88.1472,88.2351,130127.0
2021-10-14 13:50:00,100.36,100.48,100.27,100.48,124548.0,88.2263,88.3318,88.1472,88.3318,124548.0
2021-10-14 14:00:00,100.48,100.81,100.48,100.76,145758.0,88.3318,88.6219,88.3318,88.578,145758.0
2021-10-14 14:10:00,100.76,101.14,100.71,101.04,184484.0,88.578,88.912,88.534,88.8241,184484.0
2021-10-14 14:20:00,101.04,101.11,100.88,100.96,101582.0,88.8241,88.8856,88.6834,88.7538,101582.0
2021-10-14 14:30:00,100.96,100.97,100.68,100.85,107671.0,88.7538,88.7626,88.5076,88.6571,107671.0
2021-10-14 14:40:00,100.86,100.93,100.83,100.89,69644.0,88.6659,88.7274,88.6395,88.6922,69644.0
2021-10-14 14:50:00,100.89,101.11,100.89,101.05,103261.0,88.6922,88.8856,88.6922,88.8329,103261.0
2021-10-14 15:00:00,101.03,101.16,100.93,100.94,140962.0,88.8153,88.9296,88.7274,88.7362,140962.0
2021-10-14 15:10:00,100.95,101.14,100.7,101.14,264341.0,88.745,88.912,88.5252,88.912,264341.0
2021-10-14 15:20:00,101.13,101.14,100.98,101.1,128784.0,88.9032,88.912,88.7714,88.8768,128784.0
2021-10-14 15:30:00,101.11,101.23,101.04,101.16,178303.0,88.8856,88.9911,88.8241,88.9296,178303.0
2021-10-14 15:40:00,101.18,101.32,100.9,100.92,284214.0,88.9472,89.0702,88.701,88.7186,284214.0
2021-10-14 15:50:00,100.93,101.12,100.92,101.02,640019.0,88.7274,88.8944,88.7186,88.8065,640019.0
2021-10-15 09:30:00,102.46,102.83,102.17,102.59,1036615.0,90.0724,90.3977,89.8175,90.1867,1036615.0
2021-10-15 09:40:00,102.57,103.07,102.0,102.02,536632.0,90.1691,90.6087,89.668,89.6856,536632.0
2021-10-15 09:50:00,102.02,102.45,101.85,102.43,293528.0,89.6856,90.0636,89.5362,90.046,293528.0
2021-10-15 10:00:00,102.45,102.88,102.41,102.66,309097.0,90.0636,90.4416,90.0285,90.2482,309097.0
2021-10-15 10:10:00,102.67,103.03,102.67,102.9,289831.0,90.257,90.5735,90.257,90.4592,289831.0
2021-10-15 10:20:00,102.89,102.98,102.09,102.11,242173.0,90.4504,90.5295,89.7472,89.7647,242173.0
2021-10-15 10:30:00,102.13,102.66,102.13,102.64,320575.0,89.7823,90.2482,89.7823,90.2307,320575.0
2021-10-15 10:40:00,102.64,102.73,102.34,102.68,154697.0,90.2307,90.3098,89.9669,90.2658,154697.0
2021-10-15 10:50:00,102.67,102.77,102.47,102.57,164047.0,90.257,90.3449,90.0812,90.1691,164047.0
2021-10-15 11:00:00,102.59,102.65,102.41,102.41,101558.0,90.1867,90.2394,90.0285,90.0285,101558.0
2021-10-15 11:10:00,102.4,102.73,102.35,102.69,110014.0,90.0197,90.3098,89.9757,90.2746,110014.0
2021-10-15 11:20:00,102.69,102.88,102.67,102.85,97704.0,90.2746,90.4416,90.257,90.4153,97704.0
2021-10-15 11:30:00,102.86,103.0,102.84,102.96,103988.0,90.4241,90.5471,90.4065,90.512,103988.0
2021-10-15 11:40:00,102.99,103.13,102.88,103.05,237443.0,90.5383,90.6614,90.4416,90.5911,237443.0
2021-10-15 11:50:00,103.05,103.1,102.87,103.02,99348.0,90.5911,90.635,90.4328,90.5647,99348.0
2021-10-15 12:00:00,103.03,103.03,102.78,102.78,137275.0,90.5735,90.5735,90.3537,90.3537,137275.0
2021-10-15 12:10:00,102.76,102.77,102.51,102.62,100171.0,90.3361,90.3449,90.1164,90.2131,100171.0
2021-10-15 12:20:00,102.63,102.67,102.52,102.57,120765.0,90.2219,90.257,90.1252,90.1691,120765.0
2021-10-15 12:30:00,102.57,102.69,102.51,102.69,71456.0,90.1691,90.2746,90.1164,90.2746,71456.0
2021-10-15 12:40:00,102.7,102.9,102.65,102.65,121767.0,90.2834,90.4592,90.2394,90.2394,121767.0
2021-10-15 12:50:00,102.66,102.77,102.58,102.77,84018.0,90.2482,90.3449,90.1779,90.3449,84018.0
2021-10-15 13:00:00,102.75,102.91,102.74,102.77,76403.0,90.3274,90.468,90.3186,90.3449,76403.0
2021-10-15 13:10:00,102.78,102.79,102.64,102.73,80590.0,90.3537,90.3625,90.2307,90.3098,80590.0
2021-10-15 13:20:00,102.72,102.78,102.65,102.75,86527.0,90.301,90.3537,90.2394,90.3274,86527.0
2021-10-15 13:30:00,102.77,102.97,102.76,102.96,122101.0,90.3449,90.5208,90.3361,90.512,122101.0
2021-10-15 13:40:00,102.95,103.04,102.82,103.02,91353.0,90.5032,90.5823,90.3889,90.5647,91353.0
2021-10-15 13:50:00,103.01,103.03,102.93,103.0,102924.0,90.5559,90.5735,90.4856,90.5471,102924.0
2021-10-15 14:00:00,103.01,103.22,102.99,103.05,115567.0,90.5559,90.7405,90.5383,90.5911,115567.0
2021-10-15 14:10:00,103.05,103.05,102.88,102.89,71783.0,90.5911,90.5911,90.4416,90.4504,71783.0
2021-10-15 14:20:00,102.9,103.0,102.89,102.99,141705.0,90.4592,90.5471,90.4504,90.5383,141705.0
2021-10-15 14:30:00,103.0,103.03,102.8,102.88,148153.0,90.5471,90.5735,90.3713,90.4416,148153.0
2021-10-15 14:40:00,102.88,102.88,102.71,102.84,103623.0,90.4416,90.4416,90.2922,90.4065,103623.0
2021-10-15 14:50:00,102.85,102.88,102.71,102.81,91821.0,90.4153,90.4416,90.2922,90.3801,91821.0
2021-10-15 15:00:00,102.8,102.82,102.46,102.6,170924.0,90.3713,90.3889,90.0724,90.1955,170924.0
2021-10-15 15:10:00,102.6,102.87,102.6,102.82,170430.0,90.1955,90.4328,90.1955,90.3889,170430.0
2021-10-15 15:20:00,102.82,102.82,102.57,102.58,159163.0,90.3889,90.3889,90.1691,90.1779,159163.0
2021-10-15 15:30:00,102.58,102.7,102.5,102.59,286079.0,90.1779,90.2834,90.1076,90.1867,286079.0
2021-10-15 15:40:00,102.59,102.59,102.08,102.09,429033.0,90.1867,90.1867,89.7384,89.7472,429033.0
2021-10-15 15:50:00,102.09,102.25,102.05,102.17,961772.0,89.7472,89.8878,89.712,89.8175,961772.0
2021-10-18 09:30:00,101.76,102.59,101.76,102.33,301448.0,89.457,90.1867,89.457,89.9581,301448.0
2021-10-18 09:40:00,102.31,103.94,102.17,103.74,355934.0,89.9406,91.3735,89.8175,91.1977,355934.0
2021-10-18 09:50:00,103.74,103.88,103.31,103.68,197661.0,91.1977,91.3207,90.8197,91.1449,197661.0
2021-10-18 10:00:00,103.66,103.77,103.13,103.19,91018.0,91.1273,91.224,90.6614,90.7142,91018.0
2021-10-18 10:10:00,103.16,103.26,102.68,102.73,219771.0,90.6878,90.7757,90.2658,90.3098,219771.0
2021-10-18 10:20:00,102.7,103.11,102.51,103.04,109177.0,90.2834,90.6438,90.1164,90.5823,109177.0
2021-10-18 10:30:00,103.06,103.06,102.57,102.64,143685.0,90.5999,90.5999,90.1691,90.2307,143685.0
2021-10-18 10:40:00,102.66,102.89,102.61,102.8,134707.0,90.2482,90.4504,90.2043,90.3713,134707.0
2021-10-18 10:50:00,102.8,102.83,102.53,102.53,184330.0,90.3713,90.3977,90.134,90.134,184330.0
2021-10-18 11:00:00,102.54,102.83,102.38,102.74,76825.0,90.1427,90.3977,90.0021,90.3186,76825.0
2021-10-18 11:10:00,102.74,102.9,102.72,102.89,80498.0,90.3186,90.4592,90.301,90.4504,80498.0
2021-10-18 11:20:00,102.9,102.94,102.63,102.63,81908.0,90.4592,90.4944,90.2219,90.2219,81908.0
2021-10-18 11:30:00,102.63,102.7,102.43,102.53,159693.0,90.2219,90.2834,90.046,90.134,159693.0
2021-10-18 11:40:00,102.53,102.68,102.3,102.67,156547.0,90.134,90.2658,89.9318,90.257,156547.0
2021-10-18 11:50:00,102.67,102.73,102.63,102.64,33492.0,90.257,90.3098,90.2219,90.2307,33492.0
2021-10-18 12:00:00,102.66,102.68,102.55,102.56,51477.0,90.2482,90.2658,90.1515,90.1603,51477.0
2021-10-18 12:10:00,102.57,102.6,102.36,102.36,53637.0,90.1691,90.1955,89.9845,89.9845,53637.0
2021-10-18 12:20:00,102.38,102.5,102.31,102.34,42481.0,90.0021,90.1076,89.9406,89.9669,42481.0
2021-10-18 12:30:00,102.34,102.38,102.12,102.15,87938.0,89.9669,90.0021,89.7735,89.7999,87938.0
2021-10-18 12:40:00,102.16,102.26,102.14,102.23,65558.0,89.8087,89.8966,89.7911,89.8702,65558.0
2021-10-18 12:50:00,102.24,102.24,102.0,102.0,156910.0,89.879,89.879,89.668,89.668,156910.0
2021-10-18 13:00:00,101.99,101.99,101.71,101.75,77127.0,89.6592,89.6592,89.4131,89.4483,77127.0
2021-10-18 13:10:00,101.75,101.77,101.37,101.41,140039.0,89.4483,89.4658,89.1142,89.1494,140039.0
2021-10-18 13:20:00,101.41,101.58,101.4,101.47,110296.0,89.1494,89.2988,89.1406,89.2021,110296.0
2021-10-18 13:30:00,101.47,101.52,101.43,101.47,120571.0,89.2021,89.2461,89.1669,89.2021,120571.0
2021-10-18 13:40:00,101.48,101.49,101.23,101.32,126285.0,89.2109,89.2197,88.9911,89.0702,126285.0
2021-10-18 13:50:00,101.32,101.42,101.05,101.17,114334.0,89.0702,89.1582,88.8329,88.9384,114334.0
2021-10-18 14:00:00,101.17,101.17,100.76,100.78,235145.0,88.9384,88.9384,88.578,88.5955,235145.0
2021-10-18 14:10:00,100.77,100.93,100.7,100.72,143530.0,88.5867,88.7274,88.5252,88.5428,143530.0
2021-10-18 14:20:00,100.72,100.74,100.55,100.73,177958.0,88.5428,88.5604,88.3933,88.5516,177958.0
2021-10-18 14:30:00,100.73,100.77,100.66,100.74,116310.0,88.5516,88.5867,88.49,88.5604,116310.0
2021-10-18 14:40:00,100.75,100.91,100.7,100.75,108002.0,88.5692,88.7098,88.5252,88.5692,108002.0
2021-10-18 14:50:00,100.74,101.18,100.74,101.13,138037.0,88.5604,88.9472,88.5604,88.9032,138037.0
2021-10-18 15:00:00,101.12,101.22,101.03,101.19,91394.0,88.8944,88.9823,88.8153,88.956,91394.0
2021-10-18 15:10:00,101.19,101.3,101.01,101.16,166669.0,88.956,89.0527,88.7977,88.9296,166669.0
2021-10-18 15:20:00,101.16,101.16,100.95,100.97,127601.0,88.9296,88.9296,88.745,88.7626,127601.0
2021-10-18 15:30:00,100.98,101.36,100.97,101.36,179801.0,88.7714,89.1054,88.7626,89.1054,179801.0
2021-10-18 15:40:00,101.36,101.57,101.33,101.5,209103.0,89.1054,89.29,89.079,89.2285,209103.0
2021-10-18 15:50:00,101.5,101.61,101.29,101.4,571618.0,89.2285,89.3252,89.0439,89.1406,571618.0
2021-10-19 09:30:00,101.55,102.08,101.41,101.91,371659.0,89.2724,89.7384,89.1494,89.5889,371659.0
2021-10-19 09:40:00,101.91,102.15,101.6,101.65,141095.0,89.5889,89.7999,89.3164,89.3603,141095.0
2021-10-19 09:50:00,101.66,101.93,101.41,101.42,107351.0,89.3691,89.6065,89.1494,89.1582,107351.0
2021-10-19 10:00:00,101.41,101.65,101.29,101.49,142507.0,89.1494,89.3603,89.0439,89.2197,142507.0
2021-10-19 10:10:00,101.48,102.0,101.4,101.85,105065.0,89.2109,89.668,89.1406,89.5362,105065.0
2021-10-19 10:20:00,101.87,101.88,101.42,101.64,103925.0,89.5538,89.5625,89.1582,89.3516,103925.0
2021-10-19 10:30:00,101.64,101.98,101.61,101.86,106954.0,89.3516,89.6505,89.3252,89.545,106954.0
2021-10-19 10:40:00,101.9,101.95,101.79,101.88,87107.0,89.5801,89.6241,89.4834,89.5625,87107.0
2021-10-19 10:50:00,101.89,102.32,101.89,102.25,262404.0,89.5713,89.9493,89.5713,89.8878,262404.0
2021-10-19 11:00:00,102.26,102.39,102.21,102.33,115844.0,89.8966,90.0109,89.8526,89.9581,115844.0
2021-10-19 11:10:00,102.34,102.45,102.15,102.3,158622.0,89.9669,90.0636,89.7999,89.9318,158622.0
2021-10-19 11:20:00,102.33,102.35,102.02,102.04,77259.0,89.9581,89.9757,89.6856,89.7032,77259.0
2021-10-19 11:30:00,102.03,102.12,101.84,102.11,84348.0,89.6944,89.7735,89.5274,89.7647,84348.0
2021-10-19 11:40:00,102.12,102.16,102.0,102.02,69122.0,89.7735,89.8087,89.668,89.6856,69122.0
2021-10-19 11:50:00,102.03,102.03,101.89,101.95,74846.0,89.6944,89.6944,89.5713,89.6241,74846.0
2021-10-19 12:00:00,101.95,101.95,101.76,101.87,107723.0,89.6241,89.6241,89.457,89.5538,107723.0
2021-10-19 12:10:00,101.9,101.97,101.85,101.87,50448.0,89.5801,89.6417,89.5362,89.5538,50448.0
2021-10-19 12:20:00,101.87,101.93,101.79,101.84,102579.0,89.5538,89.6065,89.4834,89.5274,102579.0
2021-10-19 12:30:00,101.85,101.87,101.76,101.84,80538.0,89.5362,89.5538,89.457,89.5274,80538.0
2021-10-19 12:40:00,101.84,101.9,101.79,101.82,74402.0,89.5274,89.5801,89.4834,89.5098,74402.0
2021-10-19 12:50:00,101.82,101.95,101.8,101.95,50042.0,89.5098,89.6241,89.4922,89.6241,50042.0
2021-10-19 13:00:00,101.96,102.01,101.88,102.0,94765.0,89.6329,89.6768,89.5625,89.668,94765.0
2021-10-19 13:10:00,102.0,102.0,101.87,101.98,85407.0,89.668,89.668,89.5538,89.6505,85407.0
2021-10-19 13:20:00,101.98,102.03,101.83,101.84,73057.0,89.6505,89.6944,89.5186,89.5274,73057.0
2021-10-19 13:30:00,101.86,102.01,101.85,101.92,47517.0,89.545,89.6768,89.5362,89.5977,47517.0
2021-10-19 13:40:00,101.91,101.91,101.79,101.87,71083.0,89.5889,89.5889,89.4834,89.5538,71083.0
2021-10-19 13:50:00,101.87,101.93,101.81,101.84,49838.0,89.5538,89.6065,89.501,89.5274,49838.0
2021-10-19 14:00:00,101.84,101.86,101.65,101.65,56462.0,89.5274,89.545,89.3603,89.3603,56462.0
2021-10-19 14:10:00,101.66,101.68,101.55,101.57,52447.0,89.3691,89.3867,89.2724,89.29,52447.0
2021-10-19 14:20:00,101.57,101.61,101.39,101.59,76136.0,89.29,89.3252,89.1318,89.3076,76136.0
2021-10-19 14:30:00,101.59,101.63,101.44,101.51,60772.0,89.3076,89.3428,89.1757,89.2373,60772.0
2021-10-19 14:40:00,101.52,101.52,101.44,101.48,70233.0,89.2461,89.2461,89.1757,89.2109,70233.0
2021-10-19 14:50:00,101.48,101.61,101.45,101.58,87768.0,89.2109,89.3252,89.1845,89.2988,87768.0
2021-10-19 15:00:00,101.58,101.81,101.57,101.74,93290.0,89.2988,89.501,89.29,89.4395,93290.0
2021-10-19 15:10:00,101.74,101.76,101.68,101.73,54238.0,89.4395,89.457,89.3867,89.4307,54238.0
2021-10-19 15:20:00,101.72,101.73,101.53,101.61,74117.0,89.4219,89.4307,89.2549,89.3252,74117.0
2021-10-19 15:30:00,101.6,101.62,101.4,101.54,126152.0,89.3164,89.334,89.1406,89.2636,126152.0
2021-10-19 15:40:00,101.57,101.68,101.5,101.61,105797.0,89.29,89.3867,89.2285,89.3252,105797.0
2021-10-19 15:50:00,101.58,101.77,101.49,101.75,511377.0,89.2988,89.4658,89.2197,89.4483,511377.0
2021-10-20 09:30:00,101.12,101.41,100.32,100.45,242078.0,88.8944,89.1494,88.1911,88.3054,242078.0
2021-10-20 09:40:00,100.44,101.01,100.34,100.95,139041.0,88.2966,88.7977,88.2087,88.745,139041.0
2021-10-20 09:50:00,100.98,101.17,100.91,101.17,95162.0,88.7714,88.9384,88.7098,88.9384,95162.0
2021-10-20 10:00:00,101.16,101.59,101.09,101.55,97595.0,88.9296,89.3076,88.8681,89.2724,97595.0
2021-10-20 10:10:00,101.56,101.77,101.35,101.51,89044.0,89.2812,89.4658,89.0966,89.2373,89044.0
2021-10-20 10:20:00,101.46,101.9,101.44,101.8,88530.0,89.1933,89.5801,89.1757,89.4922,88530.0
2021-10-20 10:30:00,101.78,101.92,101.68,101.68,78518.0,89.4746,89.5977,89.3867,89.3867,78518.0
2021-10-20 10:40:00,101.69,101.81,101.63,101.64,85534.0,89.3955,89.501,89.3428,89.3516,85534.0
2021-10-20 10:50:00,101.63,101.7,101.36,101.42,97535.0,89.3428,89.4043,89.1054,89.1582,97535.0
2021-10-20 11:00:00,101.44,101.6,101.34,101.34,81559.0,89.1757,89.3164,89.0878,89.0878,81559.0
2021-10-20 11:10:00,101.36,101.42,100.97,101.04,107459.0,89.1054,89.1582,88.7626,88.8241,107459.0
2021-10-20 11:20:00,101.03,101.24,100.97,100.98,102066.0,88.8153,88.9999,88.7626,88.7714,102066.0
2021-10-20 11:30:00,100.97,101.15,100.88,101.02,105230.0,88.7626,88.9208,88.6834,88.8065,105230.0
2021-10-20 11:40:00,101.02,101.03,100.78,100.79,95524.0,88.8065,88.8153,88.5955,88.6043,95524.0
2021-10-20 11:50:00,100.79,101.01,100.78,100.84,119899.0,88.6043,88.7977,88.5955,88.6483,119899.0
2021-10-20 12:00:00,100.85,100.86,100.63,100.63,138177.0,88.6571,88.6659,88.4637,88.4637,138177.0
2021-10-20 12:10:00,100.65,100.7,100.58,100.62,129939.0,88.4813,88.5252,88.4197,88.4549,129939.0
2021-10-20 12:20:00,100.63,100.67,100.54,100.55,166257.0,88.4637,88.4988,88.3845,88.3933,166257.0
2021-10-20 12:30:00,100.56,100.79,100.43,100.79,182031.0,88.4021,88.6043,88.2878,88.6043,182031.0
2021-10-20 12:40:00,100.8,100.92,100.76,100.86,105439.0,88.6131,88.7186,88.578,88.6659,105439.0
2021-10-20 12:50:00,100.86,100.89,100.63,100.65,114100.0,88.6659,88.6922,88.4637,88.4813,114100.0
2021-10-20 13:00:00,100.63,100.65,100.33,100.34,170715.0,88.4637,88.4813,88.1999,88.2087,170715.0
2021-10-20 13:10:00,100.34,100.38,99.95,99.97,216714.0,88.2087,88.2439,87.8659,87.8835,216714.0
2021-10-20 13:20:00,99.97,100.45,99.93,100.42,211587.0,87.8835,88.3054,87.8483,88.2791,211587.0
2021-10-20 13:30:00,100.44,100.68,100.4,100.64,93132.0,88.2966,88.5076,88.2615,88.4725,93132.0
2021-10-20 13:40:00,100.66,100.75,100.59,100.64,77178.0,88.49,88.5692,88.4285,88.4725,77178.0
2021-10-20 13:50:00,100.64,100.69,100.51,100.59,56046.0,88.4725,88.5164,88.3582,88.4285,56046.0
2021-10-20 14:00:00,100.57,100.8,100.55,100.79,70341.0,88.4109,88.6131,88.3933,88.6043,70341.0
2021-10-20 14:10:00,100.78,100.87,100.66,100.67,102009.0,88.5955,88.6747,88.49,88.4988,102009.0
2021-10-20 14:20:00,100.66,100.67,100.57,100.6,91085.0,88.49,88.4988,88.4109,88.4373,91085.0
2021-10-20 14:30:00,100.6,100.65,100.45,100.45,116967.0,88.4373,88.4813,88.3054,88.3054,116967.0
2021-10-20 14:40:00,100.45,100.49,100.34,100.34,86466.0,88.3054,88.3406,88.2087,88.2087,86466.0
2021-10-20 14:50:00,100.33,100.41,100.32,100.36,131006.0,88.1999,88.2703,88.1911,88.2263,131006.0
2021-10-20 15:00:00,100.36,100.49,100.36,100.42,67348.0,88.2263,88.3406,88.2263,88.2791,67348.0
2021-10-20 15:10:00,100.43,100.55,100.18,100.18,107055.0,88.2878,88.3933,88.0681,88.0681,107055.0
2021-10-20 15:20:00,100.18,100.2,100.07,100.09,144096.0,88.0681,88.0857,87.9714,87.989,144096.0
2021-10-20 15:30:00,100.09,100.14,100.02,100.04,224165.0,87.989,88.0329,87.9274,87.945,224165.0
2021-10-20 15:40:00,100.05,100.4,100.01,100.32,203964.0,87.9538,88.2615,87.9186,88.1911,203964.0
2021-10-20 15:50:00,100.36,100.67,100.31,100.67,668925.0,88.2263,88.4988,88.1824,88.4988,668925.0
2021-10-21 09:30:00,100.36,101.39,100.18,101.25,245704.0,88.2263,89.1318,88.0681,89.0087,245704.0
2021-10-21 09:40:00,101.25,101.43,100.78,101.25,151510.0,89.0087,89.1669,88.5955,89.0087,151510.0
2021-10-21 09:50:00,101.27,101.47,101.04,101.47,97697.0,89.0263,89.2021,88.8241,89.2021,97697.0
2021-10-21 10:00:00,101.45,101.64,101.18,101.63,133546.0,89.1845,89.3516,88.9472,89.3428,133546.0
2021-10-21 10:10:00,101.65,101.75,101.41,101.47,82210.0,89.3603,89.4483,89.1494,89.2021,82210.0
2021-10-21 10:20:00,101.47,101.49,101.09,101.09,96972.0,89.2021,89.2197,88.8681,88.8681,96972.0
2021-10-21 10:30:00,101.12,101.24,101.05,101.06,59253.0,88.8944,88.9999,88.8329,88.8417,59253.0
2021-10-21 10:40:00,101.05,101.14,100.91,101.14,86105.0,88.8329,88.912,88.7098,88.912,86105.0
2021-10-21 10:50:00,101.13,101.13,100.71,100.72,83506.0,88.9032,88.9032,88.534,88.5428,83506.0
2021-10-21 11:00:00,100.72,100.73,100.41,100.43,102462.0,88.5428,88.5516,88.2703,88.2878,102462.0
2021-10-21 11:10:00,100.42,100.52,100.35,100.38,82192.0,88.2791,88.367,88.2175,88.2439,82192.0
2021-10-21 11:20:00,100.37,100.48,100.17,100.17,81601.0,88.2351,88.3318,88.0593,88.0593,81601.0
2021-10-21 11:30:00,100.19,100.28,100.03,100.28,98352.0,88.0769,88.156,87.9362,88.156,98352.0
2021-10-21 11:40:00,100.28,100.53,100.28,100.46,74617.0,88.156,88.3758,88.156,88.3142,74617.0
2021-10-21 11:50:00,100.46,100.53,100.37,100.42,61910.0,88.3142,88.3758,88.2351,88.2791,61910.0
2021-10-21 12:00:00,100.43,100.46,100.23,100.25,46518.0,88.2878,88.3142,88.112,88.1296,46518.0
2021-10-21 12:10:00,100.26,100.34,100.23,100.29,43870.0,88.1384,88.2087,88.112,88.1648,43870.0
2021-10-21 12:20:00,100.29,100.31,100.02,100.06,140490.0,88.1648,88.1824,87.9274,87.9626,140490.0
2021-10-21 12:30:00,100.06,100.11,99.88,99.95,143908.0,87.9626,88.0065,87.8043,87.8659,143908.0
2021-10-21 12:40:00,99.95,99.96,99.81,99.84,57167.0,87.8659,87.8747,87.7428,87.7692,57167.0
2021-10-21 12:50:00,99.84,99.95,99.82,99.88,137564.0,87.7692,87.8659,87.7516,87.8043,137564.0
2021-10-21 13:00:00,99.88,99.9,99.83,99.84,102856.0,87.8043,87.8219,87.7604,87.7692,102856.0
2021-10-21 13:10:00,99.85,100.0,99.8,99.86,175144.0,87.778,87.9098,87.734,87.7868,175144.0
2021-10-21 13:20:00,99.85,99.98,99.85,99.95,87614.0,87.778,87.8923,87.778,87.8659,87614.0
2021-10-21 13:30:00,99.96,99.97,99.87,99.88,60483.0,87.8747,87.8835,87.7956,87.8043,60483.0
2021-10-21 13:40:00,99.88,99.97,99.74,99.76,83484.0,87.8043,87.8835,87.6813,87.6989,83484.0
2021-10-21 13:50:00,99.77,99.77,99.57,99.59,91861.0,87.7076,87.7076,87.5318,87.5494,91861.0
2021-10-21 14:00:00,99.59,99.77,99.58,99.72,160796.0,87.5494,87.7076,87.5406,87.6637,160796.0
2021-10-21 14:10:00,99.72,99.72,99.6,99.66,79830.0,87.6637,87.6637,87.5582,87.6109,79830.0
2021-10-21 14:20:00,99.65,99.86,99.62,99.79,86800.0,87.6022,87.7868,87.5758,87.7252,86800.0
2021-10-21 14:30:00,99.8,99.84,99.74,99.77,86225.0,87.734,87.7692,87.6813,87.7076,86225.0
2021-10-21 14:40:00,99.77,99.96,99.76,99.92,73438.0,87.7076,87.8747,87.6989,87.8395,73438.0
2021-10-21 14:50:00,99.92,99.93,99.84,99.88,69634.0,87.8395,87.8483,87.7692,87.8043,69634.0
2021-10-21 15:00:00,99.88,99.97,99.86,99.92,81558.0,87.8043,87.8835,87.7868,87.8395,81558.0
2021-10-21 15:10:00,99.92,99.99,99.86,99.91,104343.0,87.8395,87.901,87.7868,87.8307,104343.0
2021-10-21 15:20:00,99.9,100.08,99.87,100.08,198914.0,87.8219,87.9802,87.7956,87.9802,198914.0
2021-10-21 15:30:00,100.08,100.27,100.07,100.18,111848.0,87.9802,88.1472,87.9714,88.0681,111848.0
2021-10-21 15:40:00,100.18,100.23,100.09,100.09,145211.0,88.0681,88.112,87.989,87.989,145211.0
2021-10-21 15:50:00,100.09,100.36,100.08,100.28,411571.0,87.989,88.2263,87.9802,88.156,411571.0
2021-10-22 09:30:00,100.74,101.46,100.57,101.46,218500.0,88.5604,89.1933,88.4109,89.1933,218500.0
2021-10-22 09:40:00,101.42,101.46,101.15,101.37,108839.0,89.1582,89.1933,88.9208,89.1142,108839.0
2021-10-22 09:50:00,101.38,101.82,101.38,101.68,161060.0,89.123,89.5098,89.123,89.3867,161060.0
2021-10-22 10:00:00,101.72,101.82,101.34,101.38,91030.0,89.4219,89.5098,89.0878,89.123,91030.0
2021-10-22 10:10:00,101.39,101.72,101.36,101.55,78873.0,89.1318,89.4219,89.1054,89.2724,78873.0
2021-10-22 10:20:00,101.56,101.86,101.48,101.81,97681.0,89.2812,89.545,89.2109,89.501,97681.0
2021-10-22 10:30:00,101.79,101.84,101.63,101.66,54951.0,89.4834,89.5274,89.3428,89.3691,54951.0
2021-10-22 10:40:00,101.68,101.78,101.57,101.57,54311.0,89.3867,89.4746,89.29,89.29,54311.0
2021-10-22 10:50:00,101.56,101.66,101.52,101.55,49484.0,89.2812,89.3691,89.2461,89.2724,49484.0
2021-10-22 11:00:00,101.54,101.91,101.54,101.91,85768.0,89.2636,89.5889,89.2636,89.5889,85768.0
2021-10-22 11:10:00,101.9,102.02,101.86,101.87,98332.0,89.5801,89.6856,89.545,89.5538,98332.0
2021-10-22 11:20:00,101.88,101.9,101.35,101.4,116255.0,89.5625,89.5801,89.0966,89.1406,116255.0
2021-10-22 11:30:00,101.39,101.64,101.35,101.45,116931.0,89.1318,89.3516,89.0966,89.1845,116931.0
2021-10-22 11:40:00,101.45,101.65,101.22,101.36,73046.0,89.1845,89.3603,88.9823,89.1054,73046.0
2021-10-22 11:50:00,101.36,101.62,101.35,101.47,78481.0,89.1054,89.334,89.0966,89.2021,78481.0
2021-10-22 12:00:00,101.46,101.72,101.36,101.66,132445.0,89.1933,89.4219,89.1054,89.3691,132445.0
2021-10-22 12:10:00,101.66,101.73,101.52,101.63,103106.0,89.3691,89.4307,89.2461,89.3428,103106.0
2021-10-22 12:20:00,101.62,101.79,101.62,101.72,57201.0,89.334,89.4834,89.334,89.4219,57201.0
2021-10-22 12:30:00,101.73,101.75,101.59,101.62,145450.0,89.4307,89.4483,89.3076,89.334,145450.0
2021-10-22 12:40:00,101.63,101.76,101.59,101.72,184483.0,89.3428,89.457,89.3076,89.4219,184483.0
2021-10-22 12:50:00,101.71,101.92,101.71,101.84,47582.0,89.4131,89.5977,89.4131,89.5274,47582.0
2021-10-22 13:00:00,101.85,102.08,101.79,102.03,216008.0,89.5362,89.7384,89.4834,89.6944,216008.0
2021-10-22 13:10:00,102.03,102.1,101.93,102.07,134028.0,89.6944,89.7559,89.6065,89.7296,134028.0
2021-10-22 13:20:00,102.06,102.07,101.91,101.93,87790.0,89.7208,89.7296,89.5889,89.6065,87790.0
2021-10-22 13:30:00,101.94,102.06,101.89,102.04,87048.0,89.6153,89.7208,89.5713,89.7032,87048.0
2021-10-22 13:40:00,102.04,102.13,102.04,102.11,62941.0,89.7032,89.7823,89.7032,89.7647,62941.0
2021-10-22 13:50:00,102.11,102.19,102.11,102.15,68463.0,89.7647,89.8351,89.7647,89.7999,68463.0
2021-10-22 14:00:00,102.15,102.23,102.06,102.12,90403.0,89.7999,89.8702,89.7208,89.7735,90403.0
2021-10-22 14:10:00,102.12,102.24,102.1,102.15,101540.0,89.7735,89.879,89.7559,89.7999,101540.0
2021-10-22 14:20:00,102.15,102.17,102.08,102.16,48156.0,89.7999,89.8175,89.7384,89.8087,48156.0
2021-10-22 14:30:00,102.16,102.16,101.95,101.96,178742.0,89.8087,89.8087,89.6241,89.6329,178742.0
2021-10-22 14:40:00,101.97,101.99,101.81,101.94,76389.0,89.6417,89.6592,89.501,89.6153,76389.0
2021-10-22 14:50:00,101.94,101.96,101.77,101.79,48103.0,89.6153,89.6329,89.4658,89.4834,48103.0
2021-10-22 15:00:00,101.79,101.8,101.64,101.72,69035.0,89.4834,89.4922,89.3516,89.4219,69035.0
2021-10-22 15:10:00,101.72,101.77,101.62,101.63,105449.0,89.4219,89.4658,89.334,89.3428,105449.0
2021-10-22 15:20:00,101.63,101.94,101.61,101.77,174322.0,89.3428,89.6153,89.3252,89.4658,174322.0
2021-10-22 15:30:00,101.78,102.02,101.68,101.72,206573.0,89.4746,89.6856,89.3867,89.4219,206573.0
2021-10-22 15:40:00,101.71,101.72,101.5,101.54,225292.0,89.4131,89.4219,89.2285,89.2636,225292.0
2021-10-22 15:50:00,101.56,101.85,101.51,101.8,395813.0,89.2812,89.5362,89.2373,89.4922,395813.0
2021-10-25 09:30:00,102.3,102.74,101.9,102.52,181836.0,89.9318,90.3186,89.5801,90.1252,181836.0
2021-10-25 09:40:00,102.53,102.63,101.73,101.73,108870.0,90.134,90.2219,89.4307,89.4307,108870.0
2021-10-25 09:50:00,101.69,102.36,101.66,102.32,63847.0,89.3955,89.9845,89.3691,89.9493,63847.0
2021-10-25 10:00:00,102.32,102.54,102.27,102.4,111183.0,89.9493,90.1427,89.9054,90.0197,111183.0
2021-10-25 10:10:00,102.38,102.44,102.07,102.34,75029.0,90.0021,90.0548,89.7296,89.9669,75029.0
2021-10-25 10:20:00,102.34,102.34,102.04,102.11,62678.0,89.9669,89.9669,89.7032,89.7647,62678.0
2021-10-25 10:30:00,102.1,102.27,102.04,102.11,44092.0,89.7559,89.9054,89.7032,89.7647,44092.0
2021-10-25 10:40:00,102.12,102.22,101.91,102.21,60496.0,89.7735,89.8614,89.5889,89.8526,60496.0
2021-10-25 10:50:00,102.2,102.27,102.07,102.14,46594.0,89.8439,89.9054,89.7296,89.7911,46594.0
2021-10-25 11:00:00,102.13,102.22,102.1,102.17,38052.0,89.7823,89.8614,89.7559,89.8175,38052.0
2021-10-25 11:10:00,102.17,102.25,102.03,102.23,42753.0,89.8175,89.8878,89.6944,89.8702,42753.0
2021-10-25 11:20:00,102.23,102.29,102.06,102.17,37525.0,89.8702,89.923,89.7208,89.8175,37525.0
2021-10-25 11:30:00,102.17,102.17,101.95,102.05,61745.0,89.8175,89.8175,89.6241,89.712,61745.0
2021-10-25 11:40:00,102.05,102.24,102.03,102.21,38679.0,89.712,89.879,89.6944,89.8526,38679.0
2021-10-25 11:50:00,102.21,102.35,102.19,102.33,35422.0,89.8526,89.9757,89.8351,89.9581,35422.0
2021-10-25 12:00:00,102.32,102.4,102.26,102.38,42807.0,89.9493,90.0197,89.8966,90.0021,42807.0
2021-10-25 12:10:00,102.38,102.4,102.23,102.23,45336.0,90.0021,90.0197,89.8702,89.8702,45336.0
2021-10-25 12:20:00,102.25,102.32,102.2,102.28,33481.0,89.8878,89.9493,89.8439,89.9142,33481.0
2021-10-25 12:30:00,102.28,102.32,102.15,102.21,58445.0,89.9142,89.9493,89.7999,89.8526,58445.0
2021-10-25 12:40:00,102.21,102.32,102.18,102.23,57384.0,89.8526,89.9493,89.8263,89.8702,57384.0
2021-10-25 12:50:00,102.24,102.29,102.11,102.12,57030.0,89.879,89.923,89.7647,89.7735,57030.0
2021-10-25 13:00:00,102.11,102.24,102.08,102.22,35818.0,89.7647,89.879,89.7384,89.8614,35818.0
2021-10-25 13:10:00,102.22,102.36,102.2,102.22,34158.0,89.8614,89.9845,89.8439,89.8614,34158.0
2021-10-25 13:20:00,102.22,102.35,102.2,102.3,39292.0,89.8614,89.9757,89.8439,89.9318,39292.0
2021-10-25 13:30:00,102.3,102.3,102.08,102.09,24122.0,89.9318,89.9318,89.7384,89.7472,24122.0
2021-10-25 13:40:00,102.08,102.11,101.94,102.0,43809.0,89.7384,89.7647,89.6153,89.668,43809.0
2021-10-25 13:50:00,102.0,102.1,101.95,102.09,38523.0,89.668,89.7559,89.6241,89.7472,38523.0
2021-10-25 14:00:00,102.08,102.13,102.0,102.06,30478.0,89.7384,89.7823,89.668,89.7208,30478.0
2021-10-25 14:10:00,102.08,102.09,101.99,102.08,33404.0,89.7384,89.7472,89.6592,89.7384,33404.0
2021-10-25 14:20:00,102.08,102.23,102.05,102.17,37594.0,89.7384,89.8702,89.712,89.8175,37594.0
2021-10-25 14:30:00,102.19,102.19,101.98,102.0,45917.0,89.8351,89.8351,89.6505,89.668,45917.0
2021-10-25 14:40:00,102.02,102.06,101.99,101.99,42716.0,89.6856,89.7208,89.6592,89.6592,42716.0
2021-10-25 14:50:00,101.99,101.99,101.91,101.94,65050.0,89.6592,89.6592,89.5889,89.6153,65050.0
2021-10-25 15:00:00,101.94,102.03,101.85,101.92,83094.0,89.6153,89.6944,89.5362,89.5977,83094.0
2021-10-25 15:10:00,101.91,101.93,101.84,101.91,52742.0,89.5889,89.6065,89.5274,89.5889,52742.0
2021-10-25 15:20:00,101.91,101.92,101.78,101.91,66328.0,89.5889,89.5977,89.4746,89.5889,66328.0
2021-10-25 15:30:00,101.88,101.94,101.8,101.94,81778.0,89.5625,89.6153,89.4922,89.6153,81778.0
2021-10-25 15:40:00,101.94,102.05,101.82,101.83,115685.0,89.6153,89.712,89.5098,89.5186,115685.0
2021-10-25 15:50:00,101.85,101.94,101.75,101.93,308465.0,89.5362,89.6153,89.4483,89.6065,308465.0
2021-10-26 09:30:00,102.12,102.4,101.69,101.95,241614.0,89.7735,90.0197,89.3955,89.6241,241614.0
2021-10-26 09:40:00,101.93,102.31,101.86,102.01,124437.0,89.6065,89.9406,89.545,89.6768,124437.0
2021-10-26 09:50:00,102.02,102.72,101.92,102.34,132303.0,89.6856,90.301,89.5977,89.9669,132303.0
2021-10-26 10:00:00,102.33,102.61,102.19,102.42,112736.0,89.9581,90.2043,89.8351,90.0373,112736.0
2021-10-26 10:10:00,102.44,102.54,102.24,102.33,108096.0,90.0548,90.1427,89.879,89.9581,108096.0
2021-10-26 10:20:00,102.33,102.54,102.31,102.43,95778.0,89.9581,90.1427,89.9406,90.046,95778.0
2021-10-26 10:30:00,102.42,102.54,102.37,102.41,77410.0,90.0373,90.1427,89.9933,90.0285,77410.0
2021-10-26 10:40:00,102.41,102.48,102.2,102.26,155653.0,90.0285,90.09,89.8439,89.8966,155653.0
2021-10-26 10:50:00,102.25,102.41,102.24,102.34,90694.0,89.8878,90.0285,89.879,89.9669,90694.0
2021-10-26 11:00:00,102.33,102.46,102.28,102.38,114992.0,89.9581,90.0724,89.9142,90.0021,114992.0
2021-10-26 11:10:00,102.4,102.72,102.4,102.72,82842.0,90.0197,90.301,90.0197,90.301,82842.0
2021-10-26 11:20:00,102.71,102.9,102.71,102.82,110725.0,90.2922,90.4592,90.2922,90.3889,110725.0
2021-10-26 11:30:00,102.81,103.07,102.76,103.02,139960.0,90.3801,90.6087,90.3361,90.5647,139960.0
2021-10-26 11:40:00,103.0,103.22,102.92,103.21,91789.0,90.5471,90.7405,90.4768,90.7317,91789.0
2021-10-26 11:50:00,103.2,103.4,103.03,103.14,138348.0,90.723,90.8988,90.5735,90.6702,138348.0
2021-10-26 12:00:00,103.14,103.19,102.93,103.04,101085.0,90.6702,90.7142,90.4856,90.5823,101085.0
2021-10-26 12:10:00,103.05,103.19,102.93,103.17,95144.0,90.5911,90.7142,90.4856,90.6966,95144.0
2021-10-26 12:20:00,103.18,103.21,103.08,103.08,72367.0,90.7054,90.7317,90.6175,90.6175,72367.0
2021-10-26 12:30:00,103.07,103.12,102.71,102.71,148680.0,90.6087,90.6526,90.2922,90.2922,148680.0
2021-10-26 12:40:00,102.72,102.81,102.47,102.5,115494.0,90.301,90.3801,90.0812,90.1076,115494.0
2021-10-26 12:50:00,102.49,102.82,102.48,102.81,71189.0,90.0988,90.3889,90.09,90.3801,71189.0
2021-10-26 13:00:00,102.81,103.06,102.76,102.89,88245.0,90.3801,90.5999,90.3361,90.4504,88245.0
2021-10-26 13:10:00,102.9,102.9,102.81,102.89,59341.0,90.4592,90.4592,90.3801,90.4504,59341.0
2021-10-26 13:20:00,102.89,103.09,102.89,103.02,129578.0,90.4504,90.6263,90.4504,90.5647,129578.0
2021-10-26 13:30:00,103.02,103.34,103.01,103.23,141877.0,90.5647,90.846,90.5559,90.7493,141877.0
2021-10-26 13:40:00,103.23,103.33,103.18,103.23,128820.0,90.7493,90.8372,90.7054,90.7493,128820.0
2021-10-26 13:50:00,103.23,103.41,103.23,103.36,100296.0,90.7493,90.9076,90.7493,90.8636,100296.0
2021-10-26 14:00:00,103.36,103.57,103.35,103.47,102551.0,90.8636,91.0482,90.8548,90.9603,102551.0
2021-10-26 14:10:00,103.48,103.62,103.44,103.62,65919.0,90.9691,91.0922,90.9339,91.0922,65919.0
2021-10-26 14:20:00,103.62,103.66,103.55,103.6,91822.0,91.0922,91.1273,91.0306,91.0746,91822.0
2021-10-26 14:30:00,103.6,103.79,103.6,103.66,111148.0,91.0746,91.2416,91.0746,91.1273,111148.0
2021-10-26 14:40:00,103.64,103.67,103.58,103.66,73725.0,91.1098,91.1361,91.057,91.1273,73725.0
2021-10-26 14:50:00,103.66,103.81,103.59,103.8,85013.0,91.1273,91.2592,91.0658,91.2504,85013.0
2021-10-26 15:00:00,103.81,103.98,103.8,103.87,152710.0,91.2592,91.4086,91.2504,91.3119,152710.0
2021-10-26 15:10:00,103.86,103.93,103.85,103.89,96060.0,91.3032,91.3647,91.2944,91.3295,96060.0
2021-10-26 15:20:00,103.89,103.92,103.61,103.65,114558.0,91.3295,91.3559,91.0834,91.1185,114558.0
2021-10-26 15:30:00,103.66,103.74,103.58,103.66,179241.0,91.1273,91.1977,91.057,91.1273,179241.0
2021-10-26 15:40:00,103.66,103.72,103.58,103.65,262664.0,91.1273,91.1801,91.057,91.1185,262664.0
2021-10-26 15:50:00,103.64,103.65,103.44,103.46,635097.0,91.1098,91.1185,90.9339,90.9515,635097.0
2021-10-27 09:30:00,102.97,103.43,102.21,103.37,422762.0,90.5208,90.9251,89.8526,90.8724,422762.0
2021-10-27 09:40:00,103.32,103.35,102.65,102.8,317718.0,90.8284,90.8548,90.2394,90.3713,317718.0
2021-10-27 09:50:00,102.79,103.17,102.78,103.04,195906.0,90.3625,90.6966,90.3537,90.5823,195906.0
2021-10-27 10:00:00,103.05,103.64,103.03,103.57,183476.0,90.5911,91.1098,90.5735,91.0482,183476.0
2021-10-27 10:10:00,103.56,103.84,103.15,103.18,194338.0,91.0394,91.2856,90.679,90.7054,194338.0
2021-10-27 10:20:00,103.17,103.29,102.56,102.61,169858.0,90.6966,90.8021,90.1603,90.2043,169858.0
2021-10-27 10:30:00,102.57,102.82,102.46,102.76,109160.0,90.1691,90.3889,90.0724,90.3361,109160.0
2021-10-27 10:40:00,102.75,102.91,102.66,102.76,97918.0,90.3274,90.468,90.2482,90.3361,97918.0
2021-10-27 10:50:00,102.77,102.84,102.4,102.61,107212.0,90.3449,90.4065,90.0197,90.2043,107212.0
2021-10-27 11:00:00,102.6,103.03,102.59,102.92,77368.0,90.1955,90.5735,90.1867,90.4768,77368.0
2021-10-27 11:10:00,102.91,102.99,102.69,102.84,83263.0,90.468,90.5383,90.2746,90.4065,83263.0
2021-10-27 11:20:00,102.84,102.92,102.62,102.78,69614.0,90.4065,90.4768,90.2131,90.3537,69614.0
2021-10-27 11:30:00,102.78,102.81,102.61,102.67,104030.0,90.3537,90.3801,90.2043,90.257,104030.0
2021-10-27 11:40:00,102.68,102.81,102.34,102.36,127871.0,90.2658,90.3801,89.9669,89.9845,127871.0
2021-10-27 11:50:00,102.37,102.56,102.29,102.53,74644.0,89.9933,90.1603,89.923,90.134,74644.0
2021-10-27 12:00:00,102.53,102.56,102.24,102.4,77870.0,90.134,90.1603,89.879,90.0197,77870.0
2021-10-27 12:10:00,102.41,102.63,102.41,102.62,76855.0,90.0285,90.2219,90.0285,90.2131,76855.0
2021-10-27 12:20:00,102.62,102.71,102.49,102.53,68364.0,90.2131,90.2922,90.0988,90.134,68364.0
2021-10-27 12:30:00,102.52,102.52,102.08,102.09,101861.0,90.1252,90.1252,89.7384,89.7472,101861.0
2021-10-27 12:40:00,102.09,102.17,101.97,102.01,114187.0,89.7472,89.8175,89.6417,89.6768,114187.0
2021-10-27 12:50:00,102.03,102.11,101.94,102.1,77706.0,89.6944,89.7647,89.6153,89.7559,77706.0
2021-10-27 13:00:00,102.11,102.21,102.03,102.2,60457.0,89.7647,89.8526,89.6944,89.8439,60457.0
2021-10-27 13:10:00,102.2,102.26,102.03,102.14,73536.0,89.8439,89.8966,89.6944,89.7911,73536.0
2021-10-27 13:20:00,102.14,102.23,102.05,102.06,77510.0,89.7911,89.8702,89.712,89.7208,77510.0
2021-10-27 13:30:00,102.04,102.14,101.94,102.05,79063.0,89.7032,89.7911,89.6153,89.712,79063.0
2021-10-27 13:40:00,102.05,102.28,102.05,102.25,49211.0,89.712,89.9142,89.712,89.8878,49211.0
2021-10-27 13:50:00,102.26,102.4,102.25,102.38,58363.0,89.8966,90.0197,89.8878,90.0021,58363.0
2021-10-27 14:00:00,102.38,102.51,102.34,102.49,77441.0,90.0021,90.1164,89.9669,90.0988,77441.0
2021-10-27 14:10:00,102.5,102.65,102.47,102.49,78194.0,90.1076,90.2394,90.0812,90.0988,78194.0
2021-10-27 14:20:00,102.5,102.53,102.33,102.35,87691.0,90.1076,90.134,89.9581,89.9757,87691.0
2021-10-27 14:30:00,102.35,102.42,102.28,102.36,94417.0,89.9757,90.0373,89.9142,89.9845,94417.0
2021-10-27 14:40:00,102.35,102.36,102.26,102.33,85605.0,89.9757,89.9845,89.8966,89.9581,85605.0
2021-10-27 14:50:00,102.33,102.36,102.24,102.3,72205.0,89.9581,89.9845,89.879,89.9318,72205.0
2021-10-27 15:00:00,102.3,102.45,102.23,102.35,105602.0,89.9318,90.0636,89.8702,89.9757,105602.0
2021-10-27 15:10:00,102.35,102.35,102.01,102.01,117320.0,89.9757,89.9757,89.6768,89.6768,117320.0
2021-10-27 15:20:00,102.02,102.2,101.96,102.12,149803.0,89.6856,89.8439,89.6329,89.7735,149803.0
2021-10-27 15:30:00,102.13,102.14,101.83,102.13,219857.0,89.7823,89.7911,89.5186,89.7823,219857.0
2021-10-27 15:40:00,102.13,102.16,101.88,101.9,210922.0,89.7823,89.8087,89.5625,89.5801,210922.0
2021-10-27 15:50:00,101.91,102.0,101.82,101.88,546410.0,89.5889,89.668,89.5098,89.5625,546410.0
2021-10-28 09:30:00,101.89,102.42,101.76,101.95,264338.0,90.183,90.6521,90.068,90.2361,264338.0
2021-10-28 09:40:00,101.97,101.99,101.29,101.38,168741.0,90.2538,90.2715,89.652,89.7316,168741.0
2021-10-28 09:50:00,101.41,102.03,101.3,101.95,186496.0,89.7582,90.307,89.6608,90.2361,186496.0
2021-10-28 10:00:00,101.93,102.09,101.19,101.32,102147.0,90.2184,90.3601,89.5635,89.6785,102147.0
2021-10-28 10:10:00,101.3,101.54,101.25,101.31,101746.0,89.6608,89.8733,89.6166,89.6697,101746.0
2021-10-28 10:20:00,101.31,101.53,101.14,101.45,113166.0,89.6697,89.8644,89.5192,89.7936,113166.0
2021-10-28 10:30:00,101.45,101.47,101.26,101.3,91665.0,89.7936,89.8113,89.6254,89.6608,91665.0
2021-10-28 10:40:00,101.3,101.4,101.12,101.19,126966.0,89.6608,89.7493,89.5015,89.5635,126966.0
2021-10-28 10:50:00,101.18,101.44,101.08,101.31,74334.0,89.5546,89.7847,89.4661,89.6697,74334.0
2021-10-28 11:00:00,101.34,101.48,101.24,101.35,118143.0,89.6962,89.8201,89.6077,89.7051,118143.0
2021-10-28 11:10:00,101.36,101.43,100.91,100.97,136970.0,89.7139,89.7759,89.3156,89.3687,136970.0
2021-10-28 11:20:00,100.97,101.05,100.8,100.89,112381.0,89.3687,89.4396,89.2183,89.2979,112381.0
2021-10-28 11:30:00,100.89,101.18,100.86,101.18,81933.0,89.2979,89.5546,89.2714,89.5546,81933.0
2021-10-28 11:40:00,101.17,101.36,101.1,101.11,55129.0,89.5458,89.7139,89.4838,89.4927,55129.0
2021-10-28 11:50:00,101.09,101.3,101.04,101.23,43216.0,89.475,89.6608,89.4307,89.5989,43216.0
2021-10-28 12:00:00,101.23,101.35,101.13,101.26,51986.0,89.5989,89.7051,89.5104,89.6254,51986.0
2021-10-28 12:10:00,101.26,101.32,101.18,101.3,39326.0,89.6254,89.6785,89.5546,89.6608,39326.0
2021-10-28 12:20:00,101.31,101.32,101.13,101.15,34975.0,89.6697,89.6785,89.5104,89.5281,34975.0
2021-10-28 12:30:00,101.16,101.28,101.11,101.21,52995.0,89.5369,89.6431,89.4927,89.5812,52995.0
2021-10-28 12:40:00,101.18,101.6,101.12,101.58,46026.0,89.5546,89.9264,89.5015,89.9087,46026.0
2021-10-28 12:50:00,101.57,101.6,101.33,101.4,38841.0,89.8998,89.9264,89.6874,89.7493,38841.0
2021-10-28 13:00:00,101.46,101.55,101.39,101.5,28545.0,89.8024,89.8821,89.7405,89.8378,28545.0
2021-10-28 13:10:00,101.5,101.54,101.42,101.42,41601.0,89.8378,89.8733,89.767,89.767,41601.0
2021-10-28 13:20:00,101.43,101.49,101.41,101.45,25543.0,89.7759,89.829,89.7582,89.7936,25543.0
2021-10-28 13:30:00,101.45,101.63,101.45,101.62,45503.0,89.7936,89.9529,89.7936,89.9441,45503.0
2021-10-28 13:40:00,101.63,101.65,101.56,101.59,36229.0,89.9529,89.9706,89.891,89.9175,36229.0
2021-10-28 13:50:00,101.59,101.68,101.57,101.64,46677.0,89.9175,89.9972,89.8998,89.9618,46677.0
2021-10-28 14:00:00,101.64,101.83,101.64,101.83,44793.0,89.9618,90.1299,89.9618,90.1299,44793.0
2021-10-28 14:10:00,101.83,101.9,101.73,101.9,50492.0,90.1299,90.1919,90.0414,90.1919,50492.0
2021-10-28 14:20:00,101.9,101.95,101.84,101.88,52136.0,90.1919,90.2361,90.1388,90.1742,52136.0
2021-10-28 14:30:00,101.88,101.88,101.77,101.79,45695.0,90.1742,90.1742,90.0768,90.0945,45695.0
2021-10-28 14:40:00,101.78,101.83,101.73,101.82,60267.0,90.0857,90.1299,90.0414,90.1211,60267.0
2021-10-28 14:50:00,101.83,101.97,101.83,101.93,52342.0,90.1299,90.2538,90.1299,90.2184,52342.0
2021-10-28 15:00:00,101.92,101.92,101.73,101.83,51099.0,90.2096,90.2096,90.0414,90.1299,51099.0
2021-10-28 15:10:00,101.82,101.94,101.72,101.94,87286.0,90.1211,90.2273,90.0326,90.2273,87286.0
2021-10-28 15:20:00,101.95,102.03,101.87,101.91,57053.0,90.2361,90.307,90.1653,90.2007,57053.0
2021-10-28 15:30:00,101.92,102.27,101.87,102.21,127763.0,90.2096,90.5194,90.1653,90.4663,127763.0
2021-10-28 15:40:00,102.21,102.24,102.11,102.14,135004.0,90.4663,90.4928,90.3778,90.4043,135004.0
2021-10-28 15:50:00,102.13,102.63,102.13,102.49,507459.0,90.3955,90.838,90.3955,90.7141,507459.0
2021-10-29 09:30:00,102.29,102.7,102.09,102.34,272445.0,90.5371,90.9,90.3601,90.5813,272445.0
2021-10-29 09:40:00,102.34,103.17,102.29,103.02,351864.0,90.5813,91.316,90.5371,91.1832,351864.0
2021-10-29 09:50:00,103.02,103.21,102.82,102.84,158543.0,91.1832,91.3514,91.0062,91.0239,158543.0
2021-10-29 10:00:00,102.76,102.89,102.59,102.6,234877.0,90.9531,91.0681,90.8026,90.8115,234877.0
2021-10-29 10:10:00,102.59,102.59,101.93,102.03,113598.0,90.8026,90.8026,90.2184,90.307,113598.0
2021-10-29 10:20:00,102.04,102.51,102.03,102.47,128414.0,90.3158,90.7318,90.307,90.6964,128414.0
2021-10-29 10:30:00,102.49,102.76,102.39,102.55,69871.0,90.7141,90.9531,90.6256,90.7672,69871.0
2021-10-29 10:40:00,102.56,102.95,102.56,102.91,86523.0,90.7761,91.1212,90.7761,91.0858,86523.0
2021-10-29 10:50:00,102.92,102.95,102.44,102.53,109631.0,91.0947,91.1212,90.6698,90.7495,109631.0
2021-10-29 11:00:00,102.52,102.82,102.47,102.82,48191.0,90.7407,91.0062,90.6964,91.0062,48191.0
2021-10-29 11:10:00,102.84,102.96,102.82,102.91,52360.0,91.0239,91.1301,91.0062,91.0858,52360.0
2021-10-29 11:20:00,102.91,102.93,102.81,102.89,49175.0,91.0858,91.1035,90.9973,91.0681,49175.0
2021-10-29 11:30:00,102.89,103.04,102.88,103.02,62608.0,91.0681,91.2009,91.0593,91.1832,62608.0
2021-10-29 11:40:00,103.01,103.05,102.83,102.97,58898.0,91.1744,91.2098,91.015,91.1389,58898.0
2021-10-29 11:50:00,102.97,103.14,102.94,103.01,48867.0,91.1389,91.2894,91.1124,91.1744,48867.0
2021-10-29 12:00:00,103.02,103.04,102.87,102.93,128259.0,91.1832,91.2009,91.0504,91.1035,128259.0
2021-10-29 12:10:00,102.93,103.21,102.92,103.19,59364.0,91.1035,91.3514,91.0947,91.3337,59364.0
2021-10-29 12:20:00,103.19,103.29,103.11,103.17,99987.0,91.3337,91.4222,91.2629,91.316,99987.0
2021-10-29 12:30:00,103.17,103.3,103.15,103.28,46198.0,91.316,91.431,91.2983,91.4133,46198.0
2021-10-29 12:40:00,103.27,103.31,103.22,103.23,77749.0,91.4045,91.4399,91.3602,91.3691,77749.0
2021-10-29 12:50:00,103.21,103.28,103.19,103.26,72182.0,91.3514,91.4133,91.3337,91.3956,72182.0
2021-10-29 13:00:00,103.27,103.31,103.17,103.19,48172.0,91.4045,91.4399,91.316,91.3337,48172.0
2021-10-29 13:10:00,103.19,103.22,102.93,103.02,40048.0,91.3337,91.3602,91.1035,91.1832,40048.0
2021-10-29 13:20:00,103.01,103.03,102.92,102.96,30148.0,91.1744,91.1921,91.0947,91.1301,30148.0
2021-10-29 13:30:00,102.96,103.11,102.95,103.02,34967.0,91.1301,91.2629,91.1212,91.1832,34967.0
2021-10-29 13:40:00,102.99,102.99,102.86,102.87,36194.0,91.1567,91.1567,91.0416,91.0504,36194.0
2021-10-29 13:50:00,102.85,102.99,102.82,102.98,34151.0,91.0327,91.1567,91.0062,91.1478,34151.0
2021-10-29 14:00:00,102.99,103.04,102.8,102.83,140077.0,91.1567,91.2009,90.9885,91.015,140077.0
2021-10-29 14:10:00,102.83,102.94,102.78,102.84,73197.0,91.015,91.1124,90.9708,91.0239,73197.0
2021-10-29 14:20:00,102.84,102.89,102.73,102.86,70125.0,91.0239,91.0681,90.9265,91.0416,70125.0
2021-10-29 14:30:00,102.86,102.87,102.64,102.7,85116.0,91.0416,91.0504,90.8469,90.9,85116.0
2021-10-29 14:40:00,102.7,102.94,102.7,102.86,64790.0,90.9,91.1124,90.9,91.0416,64790.0
2021-10-29 14:50:00,102.85,102.94,102.83,102.88,47445.0,91.0327,91.1124,91.015,91.0593,47445.0
2021-10-29 15:00:00,102.89,102.99,102.8,102.9,51408.0,91.0681,91.1567,90.9885,91.077,51408.0
2021-10-29 15:10:00,102.91,102.97,102.7,102.74,47714.0,91.0858,91.1389,90.9,90.9354,47714.0
2021-10-29 15:20:00,102.76,102.94,102.69,102.73,96854.0,90.9531,91.1124,90.8911,90.9265,96854.0
2021-10-29 15:30:00,102.74,102.98,102.73,102.82,157944.0,90.9354,91.1478,90.9265,91.0062,157944.0
2021-10-29 15:40:00,102.81,102.97,102.81,102.85,146751.0,90.9973,91.1389,90.9973,91.0327,146751.0
2021-10-29 15:50:00,102.86,103.08,102.62,102.79,643625.0,91.0416,91.2363,90.8292,90.9796,643625.0
2021-11-01 09:30:00,103.88,104.33,103.47,103.97,307001.0,91.9444,92.3427,91.5815,92.0241,307001.0
2021-11-01 09:40:00,104.0,104.13,103.26,103.27,324253.0,92.0506,92.1657,91.3956,91.4045,324253.0
2021-11-01 09:50:00,103.25,103.39,103.0,103.11,76981.0,91.3868,91.5107,91.1655,91.2629,76981.0
2021-11-01 10:00:00,103.14,103.47,102.89,103.46,65569.0,91.2894,91.5815,91.0681,91.5726,65569.0
2021-11-01 10:10:00,103.46,103.46,103.11,103.23,60857.0,91.5726,91.5726,91.2629,91.3691,60857.0
2021-11-01 10:20:00,103.23,103.37,102.85,102.91,72380.0,91.3691,91.493,91.0327,91.0858,72380.0
2021-11-01 10:30:00,102.93,103.26,102.86,103.15,53413.0,91.1035,91.3956,91.0416,91.2983,53413.0
2021-11-01 10:40:00,103.17,103.22,102.93,103.14,42461.0,91.316,91.3602,91.1035,91.2894,42461.0
2021-11-01 10:50:00,103.13,103.13,102.86,102.99,59655.0,91.2806,91.2806,91.0416,91.1567,59655.0
2021-11-01 11:00:00,102.97,103.14,102.86,102.92,57021.0,91.1389,91.2894,91.0416,91.0947,57021.0
2021-11-01 11:10:00,102.92,102.92,102.69,102.87,58271.0,91.0947,91.0947,90.8911,91.0504,58271.0
2021-11-01 11:20:00,102.87,102.98,102.84,102.95,37654.0,91.0504,91.1478,91.0239,91.1212,37654.0
2021-11-01 11:30:00,102.95,103.0,102.76,102.78,54099.0,91.1212,91.1655,90.9531,90.9708,54099.0
2021-11-01 11:40:00,102.76,103.0,102.76,102.8,34567.0,90.9531,91.1655,90.9531,90.9885,34567.0
2021-11-01 11:50:00,102.79,102.87,102.73,102.86,39675.0,90.9796,91.0504,90.9265,91.0416,39675.0
2021-11-01 12:00:00,102.86,103.15,102.85,103.12,38937.0,91.0416,91.2983,91.0327,91.2717,38937.0
2021-11-01 12:10:00,103.12,103.39,103.12,103.38,45506.0,91.2717,91.5107,91.2717,91.5018,45506.0
2021-11-01 12:20:00,103.38,103.39,103.21,103.25,63297.0,91.5018,91.5107,91.3514,91.3868,63297.0
2021-11-01 12:30:00,103.26,103.4,103.18,103.4,30050.0,91.3956,91.5195,91.3248,91.5195,30050.0
2021-11-01 12:40:00,103.4,103.48,103.36,103.4,50845.0,91.5195,91.5904,91.4841,91.5195,50845.0
2021-11-01 12:50:00,103.39,103.5,103.37,103.48,46538.0,91.5107,91.6081,91.493,91.5904,46538.0
2021-11-01 13:00:00,103.49,103.6,103.45,103.59,70282.0,91.5992,91.6966,91.5638,91.6877,70282.0
2021-11-01 13:10:00,103.6,103.65,103.57,103.6,48585.0,91.6966,91.7408,91.67,91.6966,48585.0
2021-11-01 13:20:00,103.6,103.61,103.48,103.56,76561.0,91.6966,91.7054,91.5904,91.6612,76561.0
2021-11-01 13:30:00,103.56,103.74,103.54,103.72,59105.0,91.6612,91.8205,91.6435,91.8028,59105.0
2021-11-01 13:40:00,103.72,103.81,103.55,103.81,38472.0,91.8028,91.8824,91.6523,91.8824,38472.0
2021-11-01 13:50:00,103.81,103.9,103.75,103.82,48619.0,91.8824,91.9621,91.8293,91.8913,48619.0
2021-11-01 14:00:00,103.81,103.83,103.54,103.62,54435.0,91.8824,91.9001,91.6435,91.7143,54435.0
2021-11-01 14:10:00,103.62,103.76,103.48,103.53,49813.0,91.7143,91.8382,91.5904,91.6346,49813.0
2021-11-01 14:20:00,103.53,103.71,103.52,103.7,85912.0,91.6346,91.7939,91.6258,91.7851,85912.0
2021-11-01 14:30:00,103.71,103.76,103.65,103.66,78039.0,91.7939,91.8382,91.7408,91.7497,78039.0
2021-11-01 14:40:00,103.65,103.82,103.65,103.81,51688.0,91.7408,91.8913,91.7408,91.8824,51688.0
2021-11-01 14:50:00,103.81,103.83,103.74,103.8,56247.0,91.8824,91.9001,91.8205,91.8736,56247.0
2021-11-01 15:00:00,103.78,103.84,103.71,103.71,67009.0,91.8559,91.909,91.7939,91.7939,67009.0
2021-11-01 15:10:00,103.72,103.85,103.65,103.66,70376.0,91.8028,91.9178,91.7408,91.7497,70376.0
2021-11-01 15:20:00,103.66,103.83,103.59,103.71,90812.0,91.7497,91.9001,91.6877,91.7939,90812.0
2021-11-01 15:30:00,103.72,103.87,103.65,103.85,126041.0,91.8028,91.9355,91.7408,91.9178,126041.0
2021-11-01 15:40:00,103.86,103.99,103.81,103.91,391109.0,91.9267,92.0418,91.8824,91.9709,391109.0
2021-11-01 15:50:00,103.92,104.06,103.73,104.01,551964.0,91.9798,92.1037,91.8116,92.0595,551964.0
2021-11-02 09:30:00,103.93,104.04,103.5,103.87,192206.0,91.9886,92.086,91.6081,91.9355,192206.0
2021-11-02 09:40:00,103.84,103.98,103.37,103.63,99995.0,91.909,92.0329,91.493,91.7231,99995.0
2021-11-02 09:50:00,103.63,103.87,103.51,103.7,84477.0,91.7231,91.9355,91.6169,91.7851,84477.0
2021-11-02 10:00:00,103.71,104.63,103.7,104.57,106918.0,91.7939,92.6082,91.7851,92.5551,106918.0
2021-11-02 10:10:00,104.57,104.67,104.39,104.6,72589.0,92.5551,92.6436,92.3958,92.5817,72589.0
2021-11-02 10:20:00,104.58,104.93,104.44,104.76,100129.0,92.564,92.8737,92.44,92.7233,100129.0
2021-11-02 10:30:00,104.76,105.05,104.54,104.92,187593.0,92.7233,92.98,92.5286,92.8649,187593.0
2021-11-02 10:40:00,104.9,105.27,104.82,105.0,82053.0,92.8472,93.1747,92.7764,92.9357,82053.0
2021-11-02 10:50:00,105.0,105.16,104.94,105.12,100359.0,92.9357,93.0773,92.8826,93.0419,100359.0
2021-11-02 11:00:00,105.17,105.27,105.0,105.08,151535.0,93.0862,93.1747,92.9357,93.0065,151535.0
2021-11-02 11:10:00,105.09,105.11,105.0,105.11,99681.0,93.0154,93.0331,92.9357,93.0331,99681.0
2021-11-02 11:20:00,105.11,105.3,104.95,105.29,72795.0,93.0331,93.2012,92.8915,93.1924,72795.0
2021-11-02 11:30:00,105.28,105.34,105.2,105.26,144450.0,93.1835,93.2366,93.1127,93.1658,144450.0
2021-11-02 11:40:00,105.28,105.33,105.05,105.1,129401.0,93.1835,93.2278,92.98,93.0242,129401.0
2021-11-02 11:50:00,105.09,105.11,104.93,104.96,70620.0,93.0154,93.0331,92.8737,92.9003,70620.0
2021-11-02 12:00:00,104.96,105.04,104.89,104.9,46565.0,92.9003,92.9711,92.8383,92.8472,46565.0
2021-11-02 12:10:00,104.89,105.1,104.8,105.1,66657.0,92.8383,93.0242,92.7587,93.0242,66657.0
2021-11-02 12:20:00,105.11,105.11,104.97,105.07,54684.0,93.0331,93.0331,92.9092,92.9977,54684.0
2021-11-02 12:30:00,105.07,105.1,104.79,104.86,89817.0,92.9977,93.0242,92.7498,92.8118,89817.0
2021-11-02 12:40:00,104.86,104.99,104.8,104.88,64127.0,92.8118,92.9269,92.7587,92.8295,64127.0
2021-11-02 12:50:00,104.88,104.93,104.78,104.85,84640.0,92.8295,92.8737,92.741,92.8029,84640.0
2021-11-02 13:00:00,104.87,104.93,104.8,104.86,45710.0,92.8206,92.8737,92.7587,92.8118,45710.0
2021-11-02 13:10:00,104.87,104.94,104.83,104.93,55837.0,92.8206,92.8826,92.7852,92.8737,55837.0
2021-11-02 13:20:00,104.93,104.95,104.79,104.95,69303.0,92.8737,92.8915,92.7498,92.8915,69303.0
2021-11-02 13:30:00,104.95,105.04,104.94,105.02,100478.0,92.8915,92.9711,92.8826,92.9534,100478.0
2021-11-02 13:40:00,105.0,105.05,104.93,104.94,74286.0,92.9357,92.98,92.8737,92.8826,74286.0
2021-11-02 13:50:00,104.94,105.02,104.88,104.88,79611.0,92.8826,92.9534,92.8295,92.8295,79611.0
2021-11-02 14:00:00,104.87,104.92,104.64,104.64,89209.0,92.8206,92.8649,92.6171,92.6171,89209.0
2021-11-02 14:10:00,104.64,104.65,104.51,104.65,144126.0,92.6171,92.6259,92.502,92.6259,144126.0
2021-11-02 14:20:00,104.65,104.67,104.47,104.55,78019.0,92.6259,92.6436,92.4666,92.5374,78019.0
2021-11-02 14:30:00,104.55,104.57,104.46,104.5,78436.0,92.5374,92.5551,92.4578,92.4932,78436.0
2021-11-02 14:40:00,104.5,104.74,104.49,104.67,49851.0,92.4932,92.7056,92.4843,92.6436,49851.0
2021-11-02 14:50:00,104.67,104.7,104.49,104.6,55988.0,92.6436,92.6702,92.4843,92.5817,55988.0
2021-11-02 15:00:00,104.58,104.68,104.54,104.56,51323.0,92.564,92.6525,92.5286,92.5463,51323.0
2021-11-02 15:10:00,104.55,104.76,104.53,104.75,76504.0,92.5374,92.7233,92.5197,92.7144,76504.0
2021-11-02 15:20:00,104.75,104.82,104.67,104.79,98145.0,92.7144,92.7764,92.6436,92.7498,98145.0
2021-11-02 15:30:00,104.79,104.79,104.64,104.7,108429.0,92.7498,92.7498,92.6171,92.6702,108429.0
2021-11-02 15:40:00,104.71,104.75,104.58,104.66,174915.0,92.679,92.7144,92.564,92.6348,174915.0
2021-11-02 15:50:00,104.64,104.68,104.44,104.67,421088.0,92.6171,92.6525,92.44,92.6436,421088.0
2021-11-03 09:30:00,104.39,104.73,103.78,103.98,236966.0,92.3958,92.6967,91.8559,92.0329,236966.0
2021-11-03 09:40:00,103.96,104.12,103.51,103.75,132937.0,92.0152,92.1568,91.6169,91.8293,132937.0
2021-11-03 09:50:00,103.77,104.04,103.58,103.89,113289.0,91.847,92.086,91.6789,91.9532,113289.0
2021-11-03 10:00:00,103.91,104.1,103.46,103.68,93161.0,91.9709,92.1391,91.5726,91.7674,93161.0
2021-11-03 10:10:00,103.66,103.68,103.12,103.21,112657.0,91.7497,91.7674,91.2717,91.3514,112657.0
2021-11-03 10:20:00,103.21,103.24,103.04,103.23,70579.0,91.3514,91.3779,91.2009,91.3691,70579.0
2021-11-03 10:30:00,103.22,103.53,103.08,103.52,74541.0,91.3602,91.6346,91.2363,91.6258,74541.0
2021-11-03 10:40:00,103.51,103.57,103.24,103.26,68686.0,91.6169,91.67,91.3779,91.3956,68686.0
2021-11-03 10:50:00,103.27,103.56,103.26,103.27,60197.0,91.4045,91.6612,91.3956,91.4045,60197.0
2021-11-03 11:00:00,103.26,103.33,103.07,103.1,100222.0,91.3956,91.4576,91.2275,91.254,100222.0
2021-11-03 11:10:00,103.08,103.39,102.94,102.97,145054.0,91.2363,91.5107,91.1124,91.1389,145054.0
2021-11-03 11:20:00,102.98,103.12,102.74,102.82,63878.0,91.1478,91.2717,90.9354,91.0062,63878.0
2021-11-03 11:30:00,102.82,103.06,102.73,102.78,75167.0,91.0062,91.2186,90.9265,90.9708,75167.0
2021-11-03 11:40:00,102.76,102.76,102.55,102.6,111569.0,90.9531,90.9531,90.7672,90.8115,111569.0
2021-11-03 11:50:00,102.58,102.58,102.47,102.48,105445.0,90.7938,90.7938,90.6964,90.7052,105445.0
2021-11-03 12:00:00,102.46,102.51,102.19,102.3,213882.0,90.6875,90.7318,90.4486,90.5459,213882.0
2021-11-03 12:10:00,102.29,102.48,102.21,102.28,110505.0,90.5371,90.7052,90.4663,90.5282,110505.0
2021-11-03 12:20:00,102.26,102.39,102.25,102.38,63030.0,90.5105,90.6256,90.5017,90.6167,63030.0
2021-11-03 12:30:00,102.37,102.55,102.29,102.51,61445.0,90.6079,90.7672,90.5371,90.7318,61445.0
2021-11-03 12:40:00,102.52,102.52,102.4,102.48,71703.0,90.7407,90.7407,90.6344,90.7052,71703.0
2021-11-03 12:50:00,102.48,102.57,102.45,102.56,71880.0,90.7052,90.7849,90.6787,90.7761,71880.0
2021-11-03 13:00:00,102.56,102.6,102.28,102.32,56054.0,90.7761,90.8115,90.5282,90.5636,56054.0
2021-11-03 13:10:00,102.34,102.34,101.92,101.98,100721.0,90.5813,90.5813,90.2096,90.2627,100721.0
2021-11-03 13:20:00,101.97,102.01,101.88,101.97,77199.0,90.2538,90.2893,90.1742,90.2538,77199.0
2021-11-03 13:30:00,101.96,102.18,101.92,102.12,76710.0,90.245,90.4397,90.2096,90.3866,76710.0
2021-11-03 13:40:00,102.12,102.3,102.08,102.22,139278.0,90.3866,90.5459,90.3512,90.4751,139278.0
2021-11-03 13:50:00,102.24,102.3,102.12,102.27,57424.0,90.4928,90.5459,90.3866,90.5194,57424.0
2021-11-03 14:00:00,102.28,102.87,102.13,102.73,270161.0,90.5282,91.0504,90.3955,90.9265,270161.0
2021-11-03 14:10:00,102.68,102.98,102.63,102.93,158193.0,90.8823,91.1478,90.838,91.1035,158193.0
2021-11-03 14:20:00,102.91,103.2,102.76,102.8,207789.0,91.0858,91.3425,90.9531,90.9885,207789.0
2021-11-03 14:30:00,102.8,102.85,102.48,102.76,123448.0,90.9885,91.0327,90.7052,90.9531,123448.0
2021-11-03 14:40:00,102.73,102.88,102.67,102.88,157306.0,90.9265,91.0593,90.8734,91.0593,157306.0
2021-11-03 14:50:00,102.91,103.01,102.81,102.88,141069.0,91.0858,91.1744,90.9973,91.0593,141069.0
2021-11-03 15:00:00,102.92,103.3,102.91,103.24,201603.0,91.0947,91.431,91.0858,91.3779,201603.0
2021-11-03 15:10:00,103.24,103.34,103.18,103.23,183224.0,91.3779,91.4664,91.3248,91.3691,183224.0
2021-11-03 15:20:00,103.24,103.24,102.8,102.91,259842.0,91.3779,91.3779,90.9885,91.0858,259842.0
2021-11-03 15:30:00,102.91,102.96,102.62,102.7,263882.0,91.0858,91.1301,90.8292,90.9,263882.0
2021-11-03 15:40:00,102.7,102.87,102.65,102.68,239782.0,90.9,91.0504,90.8557,90.8823,239782.0
2021-11-03 15:50:00,102.68,102.7,102.33,102.62,1014080.0,90.8823,90.9,90.5725,90.8292,1014080.0
2021-11-04 09:30:00,102.23,102.31,100.45,100.7,369974.0,90.484,90.5548,88.9085,89.1298,369974.0
2021-11-04 09:40:00,100.66,100.9,100.15,100.31,305356.0,89.0944,89.3068,88.643,88.7846,305356.0
2021-11-04 09:50:00,100.29,100.64,100.18,100.42,459400.0,88.7669,89.0767,88.6695,88.8819,459400.0
2021-11-04 10:00:00,100.43,100.73,100.4,100.58,314656.0,88.8908,89.1563,88.8642,89.0236,314656.0
2021-11-04 10:10:00,100.59,100.93,100.44,100.69,143281.0,89.0324,89.3333,88.8996,89.1209,143281.0
2021-11-04 10:20:00,100.68,100.76,100.09,100.18,330278.0,89.1121,89.1829,88.5899,88.6695,330278.0
2021-11-04 10:30:00,100.19,100.28,99.72,100.0,433272.0,88.6784,88.758,88.2624,88.5102,433272.0
2021-11-04 10:40:00,99.99,100.25,99.85,99.97,273433.0,88.5013,88.7315,88.3774,88.4836,273433.0
2021-11-04 10:50:00,99.97,100.02,99.64,99.94,172473.0,88.4836,88.5279,88.1916,88.4571,172473.0
2021-11-04 11:00:00,99.95,99.95,99.64,99.77,135268.0,88.4659,88.4659,88.1916,88.3066,135268.0
2021-11-04 11:10:00,99.78,99.93,99.49,99.59,201252.0,88.3155,88.4482,88.0588,88.1473,201252.0
2021-11-04 11:20:00,99.61,99.65,99.25,99.31,225682.0,88.165,88.2004,87.8464,87.8995,225682.0
2021-11-04 11:30:00,99.31,99.72,99.25,99.61,149368.0,87.8995,88.2624,87.8464,88.165,149368.0
2021-11-04 11:40:00,99.61,99.9,99.57,99.72,153818.0,88.165,88.4217,88.1296,88.2624,153818.0
2021-11-04 11:50:00,99.72,100.01,99.72,99.99,108626.0,88.2624,88.519,88.2624,88.5013,108626.0
2021-11-04 12:00:00,100.0,100.09,99.88,100.03,101894.0,88.5102,88.5899,88.404,88.5367,101894.0
2021-11-04 12:10:00,100.03,100.09,99.61,99.61,121113.0,88.5367,88.5899,88.165,88.165,121113.0
2021-11-04 12:20:00,99.62,99.63,99.3,99.35,144936.0,88.1739,88.1827,87.8906,87.9349,144936.0
2021-11-04 12:30:00,99.36,99.36,99.12,99.13,194283.0,87.9437,87.9437,87.7313,87.7402,194283.0
2021-11-04 12:40:00,99.14,99.37,99.13,99.3,162491.0,87.749,87.9526,87.7402,87.8906,162491.0
2021-11-04 12:50:00,99.3,99.5,99.21,99.24,154525.0,87.8906,88.0676,87.811,87.8375,154525.0
2021-11-04 13:00:00,99.23,99.3,99.04,99.04,256830.0,87.8287,87.8906,87.6605,87.6605,256830.0
2021-11-04 13:10:00,99.04,99.1,98.95,99.0,440281.0,87.6605,87.7136,87.5808,87.6251,440281.0
2021-11-04 13:20:00,99.0,99.27,98.98,99.18,143807.0,87.6251,87.8641,87.6074,87.7844,143807.0
2021-11-04 13:30:00,99.17,99.27,98.96,99.0,144668.0,87.7756,87.8641,87.5897,87.6251,144668.0
2021-11-04 13:40:00,99.0,99.03,98.6,98.65,176552.0,87.6251,87.6516,87.2711,87.3153,176552.0
2021-11-04 13:50:00,98.65,98.93,98.57,98.83,253202.0,87.3153,87.5631,87.2445,87.4746,253202.0
2021-11-04 14:00:00,98.84,98.97,98.65,98.86,157758.0,87.4835,87.5985,87.3153,87.5012,157758.0
2021-11-04 14:10:00,98.87,98.94,98.8,98.88,173128.0,87.51,87.572,87.4481,87.5189,173128.0
2021-11-04 14:20:00,98.87,98.93,98.42,98.49,298549.0,87.51,87.5631,87.1117,87.1737,298549.0
2021-11-04 14:30:00,98.48,98.49,98.24,98.25,300819.0,87.1648,87.1737,86.9524,86.9613,300819.0
2021-11-04 14:40:00,98.26,98.51,98.23,98.26,367251.0,86.9701,87.1914,86.9436,86.9701,367251.0
2021-11-04 14:50:00,98.25,98.42,98.17,98.28,330413.0,86.9613,87.1117,86.8905,86.9878,330413.0
2021-11-04 15:00:00,98.28,98.43,98.24,98.4,279098.0,86.9878,87.1206,86.9524,87.094,279098.0
2021-11-04 15:10:00,98.4,98.95,98.36,98.9,269275.0,87.094,87.5808,87.0586,87.5366,269275.0
2021-11-04 15:20:00,98.88,99.21,98.85,99.02,325315.0,87.5189,87.811,87.4923,87.6428,325315.0
2021-11-04 15:30:00,99.03,99.2,98.93,98.93,525571.0,87.6516,87.8021,87.5631,87.5631,525571.0
2021-11-04 15:40:00,98.94,99.45,98.93,99.33,528153.0,87.572,88.0234,87.5631,87.9172,528153.0
2021-11-04 15:50:00,99.34,99.83,99.15,99.8,1346468.0,87.926,88.3597,87.7579,88.3332,1346468.0
2021-11-05 09:30:00,101.33,101.71,100.96,101.05,483371.0,89.6874,90.0237,89.3599,89.4396,483371.0
2021-11-05 09:40:00,101.07,101.55,100.89,101.27,233894.0,89.4573,89.8821,89.2979,89.6343,233894.0
2021-11-05 09:50:00,101.27,101.51,101.13,101.41,163313.0,89.6343,89.8467,89.5104,89.7582,163313.0
2021-11-05 10:00:00,101.38,101.63,101.33,101.45,192225.0,89.7316,89.9529,89.6874,89.7936,192225.0
2021-11-05 10:10:00,101.45,101.68,101.24,101.44,127071.0,89.7936,89.9972,89.6077,89.7847,127071.0
2021-11-05 10:20:00,101.45,101.5,101.22,101.49,137250.0,89.7936,89.8378,89.59,89.829,137250.0
2021-11-05 10:30:00,101.49,101.75,101.38,101.51,130426.0,89.829,90.0591,89.7316,89.8467,130426.0
2021-11-05 10:40:00,101.51,101.78,101.5,101.69,130324.0,89.8467,90.0857,89.8378,90.006,130324.0
2021-11-05 10:50:00,101.68,101.98,101.56,101.98,171233.0,89.9972,90.2627,89.891,90.2627,171233.0
2021-11-05 11:00:00,101.96,101.97,101.66,101.77,118992.0,90.245,90.2538,89.9795,90.0768,118992.0
2021-11-05 11:10:00,101.77,101.82,101.62,101.68,92677.0,90.0768,90.1211,89.9441,89.9972,92677.0
2021-11-05 11:20:00,101.66,101.78,101.47,101.48,100387.0,89.9795,90.0857,89.8113,89.8201,100387.0
2021-11-05 11:30:00,101.49,101.51,101.22,101.23,111540.0,89.829,89.8467,89.59,89.5989,111540.0
2021-11-05 11:40:00,101.22,101.22,100.71,100.8,142739.0,89.59,89.59,89.1386,89.2183,142739.0
2021-11-05 11:50:00,100.78,100.86,100.64,100.7,109427.0,89.2006,89.2714,89.0767,89.1298,109427.0
2021-11-05 12:00:00,100.71,100.87,100.68,100.75,84903.0,89.1386,89.2802,89.1121,89.174,84903.0
2021-11-05 12:10:00,100.75,100.75,100.53,100.61,99126.0,89.174,89.174,88.9793,89.0501,99126.0
2021-11-05 12:20:00,100.61,100.76,100.51,100.51,89057.0,89.0501,89.1829,88.9616,88.9616,89057.0
2021-11-05 12:30:00,100.52,100.65,100.4,100.44,70780.0,88.9704,89.0855,88.8642,88.8996,70780.0
2021-11-05 12:40:00,100.44,100.45,100.29,100.44,73814.0,88.8996,88.9085,88.7669,88.8996,73814.0
2021-11-05 12:50:00,100.45,100.45,100.14,100.15,93661.0,88.9085,88.9085,88.6341,88.643,93661.0
2021-11-05 13:00:00,100.14,100.28,100.13,100.14,62345.0,88.6341,88.758,88.6253,88.6341,62345.0
2021-11-05 13:10:00,100.13,100.21,100.04,100.15,69136.0,88.6253,88.6961,88.5456,88.643,69136.0
2021-11-05 13:20:00,100.15,100.16,99.78,99.8,133071.0,88.643,88.6518,88.3155,88.3332,133071.0
2021-11-05 13:30:00,99.8,100.15,99.78,99.97,87773.0,88.3332,88.643,88.3155,88.4836,87773.0
2021-11-05 13:40:00,99.98,100.0,99.79,99.94,67469.0,88.4925,88.5102,88.3243,88.4571,67469.0
2021-11-05 13:50:00,99.94,100.13,99.93,100.06,105635.0,88.4571,88.6253,88.4482,88.5633,105635.0
2021-11-05 14:00:00,100.05,100.16,99.99,100.12,131237.0,88.5545,88.6518,88.5013,88.6164,131237.0
2021-11-05 14:10:00,100.11,100.28,100.08,100.19,228520.0,88.6076,88.758,88.581,88.6784,228520.0
2021-11-05 14:20:00,100.19,100.2,99.96,100.06,114575.0,88.6784,88.6872,88.4748,88.5633,114575.0
2021-11-05 14:30:00,100.06,100.06,99.82,99.97,125033.0,88.5633,88.5633,88.3509,88.4836,125033.0
2021-11-05 14:40:00,99.98,100.12,99.92,100.11,88862.0,88.4925,88.6164,88.4394,88.6076,88862.0
2021-11-05 14:50:00,100.11,100.15,99.99,100.09,83441.0,88.6076,88.643,88.5013,88.5899,83441.0
2021-11-05 15:00:00,100.09,100.12,99.94,100.04,119334.0,88.5899,88.6164,88.4571,88.5456,119334.0
2021-11-05 15:10:00,100.04,100.15,99.94,100.0,100769.0,88.5456,88.643,88.4571,88.5102,100769.0
2021-11-05 15:20:00,100.01,100.01,99.75,99.8,153308.0,88.519,88.519,88.2889,88.3332,153308.0
2021-11-05 15:30:00,99.8,100.04,99.72,100.03,221502.0,88.3332,88.5456,88.2624,88.5367,221502.0
2021-11-05 15:40:00,100.03,100.03,99.81,99.88,256481.0,88.5367,88.5367,88.342,88.404,256481.0
2021-11-05 15:50:00,99.87,99.94,99.8,99.87,642658.0,88.3951,88.4571,88.3332,88.3951,642658.0
2021-11-08 09:30:00,100.46,101.38,100.45,100.84,272812.0,88.9173,89.7316,88.9085,89.2537,272812.0
2021-11-08 09:40:00,100.87,101.59,100.85,101.4,186387.0,89.2802,89.9175,89.2625,89.7493,186387.0
2021-11-08 09:50:00,101.4,101.8,101.29,101.5,145167.0,89.7493,90.1034,89.652,89.8378,145167.0
2021-11-08 10:00:00,101.49,101.78,101.3,101.43,208944.0,89.829,90.0857,89.6608,89.7759,208944.0
2021-11-08 10:10:00,101.38,101.68,101.2,101.26,120105.0,89.7316,89.9972,89.5723,89.6254,120105.0
2021-11-08 10:20:00,101.23,101.41,101.05,101.17,129043.0,89.5989,89.7582,89.4396,89.5458,129043.0
2021-11-08 10:30:00,101.19,101.44,101.1,101.31,96979.0,89.5635,89.7847,89.4838,89.6697,96979.0
2021-11-08 10:40:00,101.32,101.34,101.1,101.14,197878.0,89.6785,89.6962,89.4838,89.5192,197878.0
2021-11-08 10:50:00,101.13,101.58,101.12,101.43,186694.0,89.5104,89.9087,89.5015,89.7759,186694.0
2021-11-08 11:00:00,101.42,101.51,101.2,101.27,97591.0,89.767,89.8467,89.5723,89.6343,97591.0
2021-11-08 11:10:00,101.28,101.47,101.26,101.42,96502.0,89.6431,89.8113,89.6254,89.767,96502.0
2021-11-08 11:20:00,101.41,101.41,101.2,101.28,77473.0,89.7582,89.7582,89.5723,89.6431,77473.0
2021-11-08 11:30:00,101.29,101.31,101.04,101.05,116609.0,89.652,89.6697,89.4307,89.4396,116609.0
2021-11-08 11:40:00,101.04,101.21,101.04,101.17,58496.0,89.4307,89.5812,89.4307,89.5458,58496.0
2021-11-08 11:50:00,101.17,101.18,100.93,100.95,62945.0,89.5458,89.5546,89.3333,89.351,62945.0
2021-11-08 12:00:00,100.95,100.98,100.68,100.92,63864.0,89.351,89.3776,89.1121,89.3245,63864.0
2021-11-08 12:10:00,100.92,100.95,100.81,100.91,50417.0,89.3245,89.351,89.2271,89.3156,50417.0
2021-11-08 12:20:00,100.9,101.01,100.77,100.93,51517.0,89.3068,89.4041,89.1917,89.3333,51517.0
2021-11-08 12:30:00,100.94,100.96,100.74,100.76,60129.0,89.3422,89.3599,89.1652,89.1829,60129.0
2021-11-08 12:40:00,100.75,100.77,100.63,100.65,77458.0,89.174,89.1917,89.0678,89.0855,77458.0
2021-11-08 12:50:00,100.64,100.64,100.26,100.44,126458.0,89.0767,89.0767,88.7403,88.8996,126458.0
2021-11-08 13:00:00,100.45,100.68,100.38,100.64,68524.0,88.9085,89.1121,88.8465,89.0767,68524.0
2021-11-08 13:10:00,100.63,100.66,100.42,100.48,47287.0,89.0678,89.0944,88.8819,88.935,47287.0
2021-11-08 13:20:00,100.48,100.57,100.29,100.47,174677.0,88.935,89.0147,88.7669,88.9262,174677.0
2021-11-08 13:30:00,100.49,100.55,100.47,100.48,73277.0,88.9439,88.997,88.9262,88.935,73277.0
2021-11-08 13:40:00,100.47,100.5,100.33,100.35,110534.0,88.9262,88.9527,88.8023,88.82,110534.0
2021-11-08 13:50:00,100.34,100.42,100.29,100.42,61710.0,88.8111,88.8819,88.7669,88.8819,61710.0
2021-11-08 14:00:00,100.42,100.5,100.35,100.38,100601.0,88.8819,88.9527,88.82,88.8465,100601.0
2021-11-08 14:10:00,100.37,100.41,100.33,100.38,46507.0,88.8377,88.8731,88.8023,88.8465,46507.0
2021-11-08 14:20:00,100.39,100.39,100.15,100.27,67840.0,88.8554,88.8554,88.643,88.7492,67840.0
2021-11-08 14:30:00,100.26,100.37,100.21,100.25,137520.0,88.7403,88.8377,88.6961,88.7315,137520.0
2021-11-08 14:40:00,100.24,100.29,100.1,100.2,59894.0,88.7226,88.7669,88.5987,88.6872,59894.0
2021-11-08 14:50:00,100.2,100.35,100.19,100.35,89122.0,88.6872,88.82,88.6784,88.82,89122.0
2021-11-08 15:00:00,100.34,100.36,100.16,100.21,71469.0,88.8111,88.8288,88.6518,88.6961,71469.0
2021-11-08 15:10:00,100.23,100.26,100.16,100.18,62465.0,88.7138,88.7403,88.6518,88.6695,62465.0
2021-11-08 15:20:00,100.18,100.27,100.13,100.18,69046.0,88.6695,88.7492,88.6253,88.6695,69046.0
2021-11-08 15:30:00,100.18,100.31,100.15,100.19,136621.0,88.6695,88.7846,88.643,88.6784,136621.0
2021-11-08 15:40:00,100.19,100.23,100.04,100.05,156858.0,88.6784,88.7138,88.5456,88.5545,156858.0
2021-11-08 15:50:00,100.06,100.21,99.96,100.07,497091.0,88.5633,88.6961,88.4748,88.5722,497091.0
2021-11-09 09:30:00,99.46,100.24,99.19,100.02,315452.0,88.0322,88.7226,87.7933,88.5279,315452.0
2021-11-09 09:40:00,100.0,100.12,99.32,99.48,217075.0,88.5102,88.6164,87.9083,88.0499,217075.0
2021-11-09 09:50:00,99.49,99.92,99.36,99.46,127128.0,88.0588,88.4394,87.9437,88.0322,127128.0
2021-11-09 10:00:00,99.48,99.89,99.45,99.77,171912.0,88.0499,88.4128,88.0234,88.3066,171912.0
2021-11-09 10:10:00,99.77,100.3,99.56,100.0,197973.0,88.3066,88.7757,88.1208,88.5102,197973.0
2021-11-09 10:20:00,100.04,100.29,99.9,100.18,109215.0,88.5456,88.7669,88.4217,88.6695,109215.0
2021-11-09 10:30:00,100.16,100.31,100.04,100.05,92032.0,88.6518,88.7846,88.5456,88.5545,92032.0
2021-11-09 10:40:00,100.03,100.26,99.98,100.07,74221.0,88.5367,88.7403,88.4925,88.5722,74221.0
2021-11-09 10:50:00,100.08,100.11,99.82,99.82,91777.0,88.581,88.6076,88.3509,88.3509,91777.0
2021-11-09 11:00:00,99.85,99.92,99.69,99.84,108857.0,88.3774,88.4394,88.2358,88.3686,108857.0
2021-11-09 11:10:00,99.81,99.82,99.54,99.7,58184.0,88.342,88.3509,88.103,88.2447,58184.0
2021-11-09 11:20:00,99.67,99.7,99.37,99.38,87243.0,88.2181,88.2447,87.9526,87.9614,87243.0
2021-11-09 11:30:00,99.37,99.51,99.3,99.38,123414.0,87.9526,88.0765,87.8906,87.9614,123414.0
2021-11-09 11:40:00,99.41,99.47,99.13,99.13,99755.0,87.988,88.0411,87.7402,87.7402,99755.0
2021-11-09 11:50:00,99.13,99.25,98.85,98.96,155103.0,87.7402,87.8464,87.4923,87.5897,155103.0
2021-11-09 12:00:00,98.95,99.05,98.92,98.95,66526.0,87.5808,87.6693,87.5543,87.5808,66526.0
2021-11-09 12:10:00,98.96,99.06,98.95,99.01,83811.0,87.5897,87.6782,87.5808,87.6339,83811.0
2021-11-09 12:20:00,99.01,99.04,98.91,98.98,60808.0,87.6339,87.6605,87.5454,87.6074,60808.0
2021-11-09 12:30:00,98.98,99.05,98.94,99.0,68334.0,87.6074,87.6693,87.572,87.6251,68334.0
2021-11-09 12:40:00,99.01,99.06,98.94,98.98,66631.0,87.6339,87.6782,87.572,87.6074,66631.0
2021-11-09 12:50:00,98.98,99.03,98.94,98.97,60358.0,87.6074,87.6516,87.572,87.5985,60358.0
2021-11-09 13:00:00,98.97,99.03,98.95,99.0,68145.0,87.5985,87.6516,87.5808,87.6251,68145.0
2021-11-09 13:10:00,98.99,99.03,98.82,98.83,147836.0,87.6162,87.6516,87.4658,87.4746,147836.0
2021-11-09 13:20:00,98.83,98.85,98.64,98.68,216965.0,87.4746,87.4923,87.3065,87.3419,216965.0
2021-11-09 13:30:00,98.69,98.72,98.34,98.37,270343.0,87.3507,87.3773,87.0409,87.0675,270343.0
2021-11-09 13:40:00,98.36,98.55,98.28,98.44,172516.0,87.0586,87.2268,86.9878,87.1294,172516.0
2021-11-09 13:50:00,98.45,98.45,98.31,98.43,104238.0,87.1383,87.1383,87.0144,87.1206,104238.0
2021-11-09 14:00:00,98.43,98.53,98.42,98.45,94335.0,87.1206,87.2091,87.1117,87.1383,94335.0
2021-11-09 14:10:00,98.45,98.62,98.4,98.58,130099.0,87.1383,87.2888,87.094,87.2534,130099.0
2021-11-09 14:20:00,98.57,98.62,98.5,98.55,170148.0,87.2445,87.2888,87.1825,87.2268,170148.0
2021-11-09 14:30:00,98.54,98.77,98.53,98.76,160786.0,87.2179,87.4215,87.2091,87.4127,160786.0
2021-11-09 14:40:00,98.77,98.81,98.68,98.72,106163.0,87.4215,87.4569,87.3419,87.3773,106163.0
2021-11-09 14:50:00,98.73,98.84,98.7,98.84,75860.0,87.3861,87.4835,87.3596,87.4835,75860.0
2021-11-09 15:00:00,98.84,98.97,98.81,98.97,96027.0,87.4835,87.5985,87.4569,87.5985,96027.0
2021-11-09 15:10:00,98.96,99.02,98.88,98.95,122279.0,87.5897,87.6428,87.5189,87.5808,122279.0
2021-11-09 15:20:00,98.95,99.11,98.93,99.0,97004.0,87.5808,87.7225,87.5631,87.6251,97004.0
2021-11-09 15:30:00,99.01,99.14,98.91,99.12,120619.0,87.6339,87.749,87.5454,87.7313,120619.0
2021-11-09 15:40:00,99.12,99.51,99.08,99.49,288392.0,87.7313,88.0765,87.6959,88.0588,288392.0
2021-11-09 15:50:00,99.5,99.73,99.34,99.71,670641.0,88.0676,88.2712,87.926,88.2535,670641.0
2021-11-10 09:30:00,98.79,99.55,98.39,98.63,278777.0,87.4392,88.1119,87.0852,87.2976,278777.0
2021-11-10 09:40:00,98.63,98.87,98.43,98.52,225348.0,87.2976,87.51,87.1206,87.2002,225348.0
2021-11-10 09:50:00,98.53,98.95,98.51,98.89,304388.0,87.2091,87.5808,87.1914,87.5277,304388.0
2021-11-10 10:00:00,98.9,98.96,98.52,98.53,167079.0,87.5366,87.5897,87.2002,87.2091,167079.0
2021-11-10 10:10:00,98.54,98.83,98.51,98.74,114043.0,87.2179,87.4746,87.1914,87.395,114043.0
2021-11-10 10:20:00,98.76,99.2,98.74,99.19,95926.0,87.4127,87.8021,87.395,87.7933,95926.0
2021-11-10 10:30:00,99.18,99.52,99.02,99.52,94623.0,87.7844,88.0853,87.6428,88.0853,94623.0
2021-11-10 10:40:00,99.57,99.62,99.31,99.36,67459.0,88.1296,88.1739,87.8995,87.9437,67459.0
2021-11-10 10:50:00,99.36,99.36,99.04,99.04,164247.0,87.9437,87.9437,87.6605,87.6605,164247.0
2021-11-10 11:00:00,99.03,99.3,98.83,99.11,220084.0,87.6516,87.8906,87.4746,87.7225,220084.0
2021-11-10 11:10:00,99.13,99.23,98.92,98.92,106585.0,87.7402,87.8287,87.5543,87.5543,106585.0
2021-11-10 11:20:00,98.92,99.06,98.88,98.98,102342.0,87.5543,87.6782,87.5189,87.6074,102342.0
2021-11-10 11:30:00,98.99,99.12,98.78,98.88,85629.0,87.6162,87.7313,87.4304,87.5189,85629.0
2021-11-10 11:40:00,98.88,98.89,98.71,98.72,85591.0,87.5189,87.5277,87.3684,87.3773,85591.0
2021-11-10 11:50:00,98.73,99.1,98.73,98.93,130036.0,87.3861,87.7136,87.3861,87.5631,130036.0
2021-11-10 12:00:00,98.93,99.05,98.91,99.01,90832.0,87.5631,87.6693,87.5454,87.6339,90832.0
2021-11-10 12:10:00,99.02,99.15,98.71,98.86,139662.0,87.6428,87.7579,87.3684,87.5012,139662.0
2021-11-10 12:20:00,98.86,98.93,98.67,98.71,98224.0,87.5012,87.5631,87.333,87.3684,98224.0
2021-11-10 12:30:00,98.71,98.96,98.65,98.89,112198.0,87.3684,87.5897,87.3153,87.5277,112198.0
2021-11-10 12:40:00,98.9,98.9,98.68,98.71,51556.0,87.5366,87.5366,87.3419,87.3684,51556.0
2021-11-10 12:50:00,98.72,98.74,98.61,98.64,59056.0,87.3773,87.395,87.2799,87.3065,59056.0
2021-11-10 13:00:00,98.63,98.75,98.57,98.7,147194.0,87.2976,87.4038,87.2445,87.3596,147194.0
2021-11-10 13:10:00,98.72,98.78,98.46,98.47,164315.0,87.3773,87.4304,87.1471,87.156,164315.0
2021-11-10 13:20:00,98.47,98.58,98.44,98.5,104155.0,87.156,87.2534,87.1294,87.1825,104155.0
2021-11-10 13:30:00,98.5,98.55,98.44,98.46,74445.0,87.1825,87.2268,87.1294,87.1471,74445.0
2021-11-10 13:40:00,98.46,98.56,98.38,98.38,89726.0,87.1471,87.2356,87.0763,87.0763,89726.0
2021-11-10 13:50:00,98.36,98.36,97.95,98.06,183094.0,87.0586,87.0586,86.6957,86.7931,183094.0
2021-11-10 14:00:00,98.07,98.07,97.73,97.98,205183.0,86.8019,86.8019,86.501,86.7223,205183.0
2021-11-10 14:10:00,97.98,98.24,97.97,98.06,141435.0,86.7223,86.9524,86.7134,86.7931,141435.0
2021-11-10 14:20:00,98.06,98.1,97.87,97.93,144903.0,86.7931,86.8285,86.6249,86.678,144903.0
2021-11-10 14:30:00,97.94,98.08,97.9,98.02,111177.0,86.6869,86.8108,86.6515,86.7577,111177.0
2021-11-10 14:40:00,98.01,98.14,97.79,98.13,168629.0,86.7488,86.8639,86.5541,86.8551,168629.0
2021-11-10 14:50:00,98.1,98.19,97.8,97.8,200687.0,86.8285,86.9082,86.563,86.563,200687.0
2021-11-10 15:00:00,97.82,97.94,97.76,97.83,197590.0,86.5807,86.6869,86.5276,86.5895,197590.0
2021-11-10 15:10:00,97.84,98.17,97.81,98.17,207007.0,86.5984,86.8905,86.5718,86.8905,207007.0
2021-11-10 15:20:00,98.18,98.29,97.97,98.19,373132.0,86.8993,86.9967,86.7134,86.9082,373132.0
2021-11-10 15:30:00,98.19,98.22,97.98,98.04,271851.0,86.9082,86.9347,86.7223,86.7754,271851.0
2021-11-10 15:40:00,98.06,98.14,97.92,97.94,286289.0,86.7931,86.8639,86.6692,86.6869,286289.0
2021-11-10 15:50:00,97.95,98.04,97.72,97.75,826878.0,86.6957,86.7754,86.4922,86.5187,826878.0
2021-11-11 09:30:00,98.04,98.12,97.47,97.92,404861.0,86.7754,86.8462,86.2709,86.6692,404861.0
2021-11-11 09:40:00,97.92,98.58,97.73,98.48,354959.0,86.6692,87.2534,86.501,87.1648,354959.0
2021-11-11 09:50:00,98.48,98.54,98.11,98.2,235638.0,87.1648,87.2179,86.8374,86.917,235638.0
2021-11-11 10:00:00,98.16,98.49,98.15,98.35,112401.0,86.8816,87.1737,86.8728,87.0498,112401.0
2021-11-11 10:10:00,98.35,98.46,98.17,98.19,87327.0,87.0498,87.1471,86.8905,86.9082,87327.0
2021-11-11 10:20:00,98.19,98.27,97.98,97.98,116636.0,86.9082,86.979,86.7223,86.7223,116636.0
2021-11-11 10:30:00,97.98,98.2,97.82,98.09,144839.0,86.7223,86.917,86.5807,86.8197,144839.0
2021-11-11 10:40:00,98.12,98.3,98.06,98.29,87930.0,86.8462,87.0055,86.7931,86.9967,87930.0
2021-11-11 10:50:00,98.29,98.3,98.15,98.16,86980.0,86.9967,87.0055,86.8728,86.8816,86980.0
2021-11-11 11:00:00,98.17,98.24,98.12,98.16,79235.0,86.8905,86.9524,86.8462,86.8816,79235.0
2021-11-11 11:10:00,98.15,98.27,98.1,98.13,106572.0,86.8728,86.979,86.8285,86.8551,106572.0
2021-11-11 11:20:00,98.14,98.27,98.13,98.16,92196.0,86.8639,86.979,86.8551,86.8816,92196.0
2021-11-11 11:30:00,98.16,98.44,98.12,98.36,80038.0,86.8816,87.1294,86.8462,87.0586,80038.0
2021-11-11 11:40:00,98.36,98.36,98.24,98.24,67588.0,87.0586,87.0586,86.9524,86.9524,67588.0
2021-11-11 11:50:00,98.23,98.23,98.03,98.05,61822.0,86.9436,86.9436,86.7665,86.7842,61822.0
2021-11-11 12:00:00,98.06,98.19,98.06,98.18,98637.0,86.7931,86.9082,86.7931,86.8993,98637.0
2021-11-11 12:10:00,98.18,98.2,98.04,98.1,61332.0,86.8993,86.917,86.7754,86.8285,61332.0
2021-11-11 12:20:00,98.1,98.12,98.01,98.08,58587.0,86.8285,86.8462,86.7488,86.8108,58587.0
2021-11-11 12:30:00,98.09,98.26,98.07,98.25,76148.0,86.8197,86.9701,86.8019,86.9613,76148.0
2021-11-11 12:40:00,98.24,98.26,98.17,98.18,71575.0,86.9524,86.9701,86.8905,86.8993,71575.0
2021-11-11 12:50:00,98.18,98.26,98.15,98.21,68045.0,86.8993,86.9701,86.8728,86.9259,68045.0
2021-11-11 13:00:00,98.22,98.23,98.02,98.06,99866.0,86.9347,86.9436,86.7577,86.7931,99866.0
2021-11-11 13:10:00,98.05,98.29,98.05,98.29,79247.0,86.7842,86.9967,86.7842,86.9967,79247.0
2021-11-11 13:20:00,98.27,98.38,98.21,98.38,63961.0,86.979,87.0763,86.9259,87.0763,63961.0
2021-11-11 13:30:00,98.37,98.52,98.31,98.5,103485.0,87.0675,87.2002,87.0144,87.1825,103485.0
2021-11-11 13:40:00,98.51,98.63,98.43,98.61,65947.0,87.1914,87.2976,87.1206,87.2799,65947.0
2021-11-11 13:50:00,98.61,98.61,98.52,98.53,69873.0,87.2799,87.2799,87.2002,87.2091,69873.0
2021-11-11 14:00:00,98.53,98.74,98.53,98.74,76160.0,87.2091,87.395,87.2091,87.395,76160.0
2021-11-11 14:10:00,98.74,98.79,98.64,98.78,55317.0,87.395,87.4392,87.3065,87.4304,55317.0
2021-11-11 14:20:00,98.78,98.86,98.74,98.81,79415.0,87.4304,87.5012,87.395,87.4569,79415.0
2021-11-11 14:30:00,98.81,98.83,98.77,98.79,50448.0,87.4569,87.4746,87.4215,87.4392,50448.0
2021-11-11 14:40:00,98.79,98.94,98.78,98.92,67254.0,87.4392,87.572,87.4304,87.5543,67254.0
2021-11-11 14:50:00,98.91,99.07,98.89,99.06,72498.0,87.5454,87.6871,87.5277,87.6782,72498.0
2021-11-11 15:00:00,99.06,99.19,99.0,99.16,89832.0,87.6782,87.7933,87.6251,87.7667,89832.0
2021-11-11 15:10:00,99.15,99.18,99.07,99.1,100272.0,87.7579,87.7844,87.6871,87.7136,100272.0
2021-11-11 15:20:00,99.09,99.31,99.09,99.28,93536.0,87.7048,87.8995,87.7048,87.8729,93536.0
2021-11-11 15:30:00,99.27,99.27,99.08,99.09,124659.0,87.8641,87.8641,87.6959,87.7048,124659.0
2021-11-11 15:40:00,99.09,99.15,98.94,98.97,163396.0,87.7048,87.7579,87.572,87.5985,163396.0
2021-11-11 15:50:00,98.96,99.03,98.77,98.88,435613.0,87.5897,87.6516,87.4215,87.5189,435613.0
2021-11-12 09:30:00,99.21,99.57,98.93,99.03,210070.0,87.811,88.1296,87.5631,87.6516,210070.0
2021-11-12 09:40:00,99.04,99.15,98.82,98.98,91714.0,87.6605,87.7579,87.4658,87.6074,91714.0
2021-11-12 09:50:00,99.0,99.01,98.64,98.64,100181.0,87.6251,87.6339,87.3065,87.3065,100181.0
2021-11-12 10:00:00,98.67,98.76,98.35,98.5,79646.0,87.333,87.4127,87.0498,87.1825,79646.0
2021-11-12 10:10:00,98.49,98.64,98.27,98.62,76635.0,87.1737,87.3065,86.979,87.2888,76635.0
2021-11-12 10:20:00,98.63,98.71,98.05,98.15,74117.0,87.2976,87.3684,86.7842,86.8728,74117.0
2021-11-12 10:30:00,98.14,98.6,98.11,98.55,68043.0,86.8639,87.2711,86.8374,87.2268,68043.0
2021-11-12 10:40:00,98.56,98.58,98.28,98.33,67708.0,87.2356,87.2534,86.9878,87.0321,67708.0
2021-11-12 10:50:00,98.33,98.45,98.18,98.39,66634.0,87.0321,87.1383,86.8993,87.0852,66634.0
2021-11-12 11:00:00,98.4,98.69,98.4,98.58,119385.0,87.094,87.3507,87.094,87.2534,119385.0
2021-11-12 11:10:00,98.58,98.81,98.58,98.79,80936.0,87.2534,87.4569,87.2534,87.4392,80936.0
2021-11-12 11:20:00,98.78,98.91,98.74,98.81,92475.0,87.4304,87.5454,87.395,87.4569,92475.0
2021-11-12 11:30:00,98.81,98.92,98.72,98.81,65813.0,87.4569,87.5543,87.3773,87.4569,65813.0
2021-11-12 11:40:00,98.81,98.87,98.77,98.79,61909.0,87.4569,87.51,87.4215,87.4392,61909.0
2021-11-12 11:50:00,98.78,99.03,98.74,98.97,164279.0,87.4304,87.6516,87.395,87.5985,164279.0
2021-11-12 12:00:00,98.98,99.15,98.97,99.06,52734.0,87.6074,87.7579,87.5985,87.6782,52734.0
2021-11-12 12:10:00,99.06,99.13,99.02,99.05,42596.0,87.6782,87.7402,87.6428,87.6693,42596.0
2021-11-12 12:20:00,99.05,99.08,98.83,98.91,47622.0,87.6693,87.6959,87.4746,87.5454,47622.0
2021-11-12 12:30:00,98.91,98.94,98.87,98.9,37682.0,87.5454,87.572,87.51,87.5366,37682.0
2021-11-12 12:40:00,98.9,98.9,98.69,98.79,52467.0,87.5366,87.5366,87.3507,87.4392,52467.0
2021-11-12 12:50:00,98.81,99.06,98.81,99.04,55923.0,87.4569,87.6782,87.4569,87.6605,55923.0
2021-11-12 13:00:00,99.05,99.13,98.95,99.11,46076.0,87.6693,87.7402,87.5808,87.7225,46076.0
2021-11-12 13:10:00,99.11,99.21,99.04,99.08,43060.0,87.7225,87.811,87.6605,87.6959,43060.0
2021-11-12 13:20:00,99.06,99.07,98.91,98.93,51612.0,87.6782,87.6871,87.5454,87.5631,51612.0
2021-11-12 13:30:00,98.92,99.07,98.88,99.02,47702.0,87.5543,87.6871,87.5189,87.6428,47702.0
2021-11-12 13:40:00,99.03,99.06,98.91,98.93,50929.0,87.6516,87.6782,87.5454,87.5631,50929.0
2021-11-12 13:50:00,98.92,99.08,98.9,99.08,33804.0,87.5543,87.6959,87.5366,87.6959,33804.0
2021-11-12 14:00:00,99.09,99.22,99.06,99.22,73624.0,87.7048,87.8198,87.6782,87.8198,73624.0
2021-11-12 14:10:00,99.22,99.27,99.18,99.24,72029.0,87.8198,87.8641,87.7844,87.8375,72029.0
2021-11-12 14:20:00,99.23,99.3,99.22,99.26,53421.0,87.8287,87.8906,87.8198,87.8552,53421.0
2021-11-12 14:30:00,99.26,99.32,99.23,99.27,51056.0,87.8552,87.9083,87.8287,87.8641,51056.0
2021-11-12 14:40:00,99.27,99.36,99.25,99.32,59597.0,87.8641,87.9437,87.8464,87.9083,59597.0
2021-11-12 14:50:00,99.34,99.37,99.28,99.29,48376.0,87.926,87.9526,87.8729,87.8818,48376.0
2021-11-12 15:00:00,99.29,99.36,99.28,99.36,65994.0,87.8818,87.9437,87.8729,87.9437,65994.0
2021-11-12 15:10:00,99.36,99.46,99.36,99.46,64733.0,87.9437,88.0322,87.9437,88.0322,64733.0
2021-11-12 15:20:00,99.45,99.51,99.41,99.46,96947.0,88.0234,88.0765,87.988,88.0322,96947.0
2021-11-12 15:30:00,99.46,99.72,99.41,99.67,155659.0,88.0322,88.2624,87.988,88.2181,155659.0
2021-11-12 15:40:00,99.67,99.71,99.63,99.68,170439.0,88.2181,88.2535,88.1827,88.227,170439.0
2021-11-12 15:50:00,99.67,99.89,99.64,99.84,468569.0,88.2181,88.4128,88.1916,88.3686,468569.0
2021-11-15 09:30:00,100.03,100.63,99.96,100.63,255905.0,88.5367,89.0678,88.4748,89.0678,255905.0
2021-11-15 09:40:00,100.63,100.7,100.09,100.26,169147.0,89.0678,89.1298,88.5899,88.7403,169147.0
2021-11-15 09:50:00,100.29,100.8,100.18,100.79,109249.0,88.7669,89.2183,88.6695,89.2094,109249.0
2021-11-15 10:00:00,100.74,100.78,100.36,100.46,103099.0,89.1652,89.2006,88.8288,88.9173,103099.0
2021-11-15 10:10:00,100.48,100.51,100.31,100.51,65586.0,88.935,88.9616,88.7846,88.9616,65586.0
2021-11-15 10:20:00,100.5,100.7,100.4,100.59,116628.0,88.9527,89.1298,88.8642,89.0324,116628.0
2021-11-15 10:30:00,100.59,100.61,100.07,100.1,115907.0,89.0324,89.0501,88.5722,88.5987,115907.0
2021-11-15 10:40:00,100.1,100.34,100.02,100.24,100198.0,88.5987,88.8111,88.5279,88.7226,100198.0
2021-11-15 10:50:00,100.26,100.36,100.16,100.22,73237.0,88.7403,88.8288,88.6518,88.7049,73237.0
2021-11-15 11:00:00,100.23,100.42,100.19,100.31,77215.0,88.7138,88.8819,88.6784,88.7846,77215.0
2021-11-15 11:10:00,100.31,100.41,100.29,100.3,73268.0,88.7846,88.8731,88.7669,88.7757,73268.0
2021-11-15 11:20:00,100.31,100.46,100.28,100.33,83213.0,88.7846,88.9173,88.758,88.8023,83213.0
2021-11-15 11:30:00,100.32,100.48,100.27,100.45,73810.0,88.7934,88.935,88.7492,88.9085,73810.0
2021-11-15 11:40:00,100.44,100.44,100.09,100.22,71263.0,88.8996,88.8996,88.5899,88.7049,71263.0
2021-11-15 11:50:00,100.24,100.35,100.17,100.23,63433.0,88.7226,88.82,88.6607,88.7138,63433.0
2021-11-15 12:00:00,100.21,100.28,100.15,100.28,44321.0,88.6961,88.758,88.643,88.758,44321.0
2021-11-15 12:10:00,100.28,100.35,100.26,100.27,48497.0,88.758,88.82,88.7403,88.7492,48497.0
2021-11-15 12:20:00,100.28,100.42,100.27,100.41,46199.0,88.758,88.8819,88.7492,88.8731,46199.0
2021-11-15 12:30:00,100.4,100.47,100.38,100.44,61987.0,88.8642,88.9262,88.8465,88.8996,61987.0
2021-11-15 12:40:00,100.45,100.57,100.42,100.56,49752.0,88.9085,89.0147,88.8819,89.0059,49752.0
2021-11-15 12:50:00,100.55,100.66,100.55,100.65,41538.0,88.997,89.0944,88.997,89.0855,41538.0
2021-11-15 13:00:00,100.64,100.74,100.62,100.7,54550.0,89.0767,89.1652,89.059,89.1298,54550.0
2021-11-15 13:10:00,100.72,100.73,100.56,100.58,56891.0,89.1475,89.1563,89.0059,89.0236,56891.0
2021-11-15 13:20:00,100.58,100.64,100.51,100.55,44258.0,89.0236,89.0767,88.9616,88.997,44258.0
2021-11-15 13:30:00,100.55,100.55,100.49,100.51,38086.0,88.997,88.997,88.9439,88.9616,38086.0
2021-11-15 13:40:00,100.52,100.57,100.48,100.57,40518.0,88.9704,89.0147,88.935,89.0147,40518.0
2021-11-15 13:50:00,100.57,100.6,100.51,100.51,40281.0,89.0147,89.0413,88.9616,88.9616,40281.0
2021-11-15 14:00:00,100.52,100.55,100.47,100.54,55190.0,88.9704,88.997,88.9262,88.9882,55190.0
2021-11-15 14:10:00,100.53,100.64,100.5,100.52,95809.0,88.9793,89.0767,88.9527,88.9704,95809.0
2021-11-15 14:20:00,100.52,100.6,100.48,100.59,53003.0,88.9704,89.0413,88.935,89.0324,53003.0
2021-11-15 14:30:00,100.58,100.58,100.52,100.54,37659.0,89.0236,89.0236,88.9704,88.9882,37659.0
2021-11-15 14:40:00,100.53,100.61,100.52,100.6,69674.0,88.9793,89.0501,88.9704,89.0413,69674.0
2021-11-15 14:50:00,100.61,100.7,100.58,100.66,61690.0,89.0501,89.1298,89.0236,89.0944,61690.0
2021-11-15 15:00:00,100.65,100.71,100.6,100.66,46611.0,89.0855,89.1386,89.0413,89.0944,46611.0
2021-11-15 15:10:00,100.67,100.72,100.62,100.67,56919.0,89.1032,89.1475,89.059,89.1032,56919.0
2021-11-15 15:20:00,100.66,100.78,100.66,100.69,65800.0,89.0944,89.2006,89.0944,89.1209,65800.0
2021-11-15 15:30:00,100.68,100.68,100.25,100.26,167396.0,89.1121,89.1121,88.7315,88.7403,167396.0
2021-11-15 15:40:00,100.27,100.37,100.14,100.2,227543.0,88.7492,88.8377,88.6341,88.6872,227543.0
2021-11-15 15:50:00,100.2,100.26,100.09,100.21,530200.0,88.6872,88.7403,88.5899,88.6961,530200.0
2021-11-16 09:30:00,100.0,100.15,99.61,99.83,339412.0,88.5102,88.643,88.165,88.3597,339412.0
2021-11-16 09:40:00,99.83,100.0,99.51,99.96,184226.0,88.3597,88.5102,88.0765,88.4748,184226.0
2021-11-16 09:50:00,99.97,99.99,99.57,99.87,138601.0,88.4836,88.5013,88.1296,88.3951,138601.0
2021-11-16 10:00:00,99.83,100.15,99.76,99.93,130606.0,88.3597,88.643,88.2978,88.4482,130606.0
2021-11-16 10:10:00,99.97,100.05,99.8,99.93,126573.0,88.4836,88.5545,88.3332,88.4482,126573.0
2021-11-16 10:20:00,99.95,100.1,99.87,100.03,124420.0,88.4659,88.5987,88.3951,88.5367,124420.0
2021-11-16 10:30:00,100.03,100.34,100.02,100.3,123434.0,88.5367,88.8111,88.5279,88.7757,123434.0
2021-11-16 10:40:00,100.29,100.37,100.23,100.3,155511.0,88.7669,88.8377,88.7138,88.7757,155511.0
2021-11-16 10:50:00,100.29,100.34,100.21,100.32,96703.0,88.7669,88.8111,88.6961,88.7934,96703.0
2021-11-16 11:00:00,100.33,100.52,100.22,100.48,90726.0,88.8023,88.9704,88.7049,88.935,90726.0
2021-11-16 11:10:00,100.48,100.72,100.44,100.68,68268.0,88.935,89.1475,88.8996,89.1121,68268.0
2021-11-16 11:20:00,100.68,100.87,100.64,100.69,77785.0,89.1121,89.2802,89.0767,89.1209,77785.0
2021-11-16 11:30:00,100.71,100.96,100.64,100.92,76299.0,89.1386,89.3599,89.0767,89.3245,76299.0
2021-11-16 11:40:00,100.92,101.02,100.86,100.98,93154.0,89.3245,89.413,89.2714,89.3776,93154.0
2021-11-16 11:50:00,100.97,101.15,100.94,101.12,102547.0,89.3687,89.5281,89.3422,89.5015,102547.0
2021-11-16 12:00:00,101.12,101.33,101.09,101.28,90230.0,89.5015,89.6874,89.475,89.6431,90230.0
2021-11-16 12:10:00,101.28,101.32,101.19,101.23,75817.0,89.6431,89.6785,89.5635,89.5989,75817.0
2021-11-16 12:20:00,101.22,101.34,101.22,101.31,106720.0,89.59,89.6962,89.59,89.6697,106720.0
2021-11-16 12:30:00,101.31,101.42,101.28,101.4,82446.0,89.6697,89.767,89.6431,89.7493,82446.0
2021-11-16 12:40:00,101.41,101.49,101.39,101.43,72898.0,89.7582,89.829,89.7405,89.7759,72898.0
2021-11-16 12:50:00,101.44,101.48,101.39,101.42,39151.0,89.7847,89.8201,89.7405,89.767,39151.0
2021-11-16 13:00:00,101.44,101.56,101.41,101.42,55050.0,89.7847,89.891,89.7582,89.767,55050.0
2021-11-16 13:10:00,101.43,101.46,101.31,101.45,53765.0,89.7759,89.8024,89.6697,89.7936,53765.0
2021-11-16 13:20:00,101.45,101.54,101.39,101.48,72778.0,89.7936,89.8733,89.7405,89.8201,72778.0
2021-11-16 13:30:00,101.49,101.53,101.33,101.39,98744.0,89.829,89.8644,89.6874,89.7405,98744.0
2021-11-16 13:40:00,101.4,101.41,101.29,101.36,47071.0,89.7493,89.7582,89.652,89.7139,47071.0
2021-11-16 13:50:00,101.36,101.39,101.21,101.26,59982.0,89.7139,89.7405,89.5812,89.6254,59982.0
2021-11-16 14:00:00,101.26,101.26,101.0,101.02,60430.0,89.6254,89.6254,89.3953,89.413,60430.0
2021-11-16 14:10:00,101.01,101.16,101.01,101.14,86530.0,89.4041,89.5369,89.4041,89.5192,86530.0
2021-11-16 14:20:00,101.16,101.17,101.06,101.11,105404.0,89.5369,89.5458,89.4484,89.4927,105404.0
2021-11-16 14:30:00,101.1,101.12,100.9,100.91,64065.0,89.4838,89.5015,89.3068,89.3156,64065.0
2021-11-16 14:40:00,100.91,101.02,100.84,100.85,64259.0,89.3156,89.413,89.2537,89.2625,64259.0
2021-11-16 14:50:00,100.86,101.1,100.84,101.09,94349.0,89.2714,89.4838,89.2537,89.475,94349.0
2021-11-16 15:00:00,101.1,101.12,100.87,100.88,82290.0,89.4838,89.5015,89.2802,89.2891,82290.0
2021-11-16 15:10:00,100.87,101.07,100.82,100.99,98514.0,89.2802,89.4573,89.236,89.3864,98514.0
2021-11-16 15:20:00,100.99,101.03,100.85,100.92,56330.0,89.3864,89.4219,89.2625,89.3245,56330.0
2021-11-16 15:30:00,100.92,100.96,100.77,100.8,138280.0,89.3245,89.3599,89.1917,89.2183,138280.0
2021-11-16 15:40:00,100.79,100.86,100.69,100.7,140876.0,89.2094,89.2714,89.1209,89.1298,140876.0
2021-11-16 15:50:00,100.7,100.92,100.62,100.73,514670.0,89.1298,89.3245,89.059,89.1563,514670.0
2021-11-17 09:30:00,100.51,100.63,99.44,99.5,343295.0,88.9616,89.0678,88.0145,88.0676,343295.0
2021-11-17 09:40:00,99.52,99.81,99.03,99.07,275119.0,88.0853,88.342,87.6516,87.6871,275119.0
2021-11-17 09:50:00,99.06,99.09,98.4,98.71,259998.0,87.6782,87.7048,87.094,87.3684,259998.0
2021-11-17 10:00:00,98.6,99.18,98.6,99.07,149211.0,87.2711,87.7844,87.2711,87.6871,149211.0
2021-11-17 10:10:00,99.06,99.09,98.31,98.31,282542.0,87.6782,87.7048,87.0144,87.0144,282542.0
2021-11-17 10:20:00,98.3,98.33,98.01,98.08,266324.0,87.0055,87.0321,86.7488,86.8108,266324.0
2021-11-17 10:30:00,98.1,98.47,98.1,98.43,245905.0,86.8285,87.156,86.8285,87.1206,245905.0
2021-11-17 10:40:00,98.44,98.51,98.21,98.34,148160.0,87.1294,87.1914,86.9259,87.0409,148160.0
2021-11-17 10:50:00,98.34,98.35,98.04,98.32,113785.0,87.0409,87.0498,86.7754,87.0232,113785.0
2021-11-17 11:00:00,98.31,98.42,98.13,98.22,88578.0,87.0144,87.1117,86.8551,86.9347,88578.0
2021-11-17 11:10:00,98.23,98.31,98.1,98.1,87024.0,86.9436,87.0144,86.8285,86.8285,87024.0
2021-11-17 11:20:00,98.1,98.11,97.87,97.93,164600.0,86.8285,86.8374,86.6249,86.678,164600.0
2021-11-17 11:30:00,97.93,98.15,97.92,98.13,114455.0,86.678,86.8728,86.6692,86.8551,114455.0
2021-11-17 11:40:00,98.12,98.13,97.91,97.94,148102.0,86.8462,86.8551,86.6603,86.6869,148102.0
2021-11-17 11:50:00,97.92,98.15,97.85,98.09,111287.0,86.6692,86.8728,86.6072,86.8197,111287.0
2021-11-17 12:00:00,98.08,98.15,97.82,97.84,162814.0,86.8108,86.8728,86.5807,86.5984,162814.0
2021-11-17 12:10:00,97.85,97.94,97.79,97.79,90497.0,86.6072,86.6869,86.5541,86.5541,90497.0
2021-11-17 12:20:00,97.8,97.84,97.43,97.48,134344.0,86.563,86.5984,86.2355,86.2797,134344.0
2021-11-17 12:30:00,97.48,97.61,97.35,97.52,109850.0,86.2797,86.3948,86.1647,86.3151,109850.0
2021-11-17 12:40:00,97.53,97.66,97.48,97.62,59452.0,86.324,86.4391,86.2797,86.4037,59452.0
2021-11-17 12:50:00,97.64,97.78,97.58,97.77,66577.0,86.4214,86.5453,86.3682,86.5364,66577.0
2021-11-17 13:00:00,97.77,97.8,97.65,97.75,79944.0,86.5364,86.563,86.4302,86.5187,79944.0
2021-11-17 13:10:00,97.74,97.82,97.7,97.79,88554.0,86.5099,86.5807,86.4745,86.5541,88554.0
2021-11-17 13:20:00,97.79,98.01,97.71,97.98,127751.0,86.5541,86.7488,86.4833,86.7223,127751.0
2021-11-17 13:30:00,97.98,98.06,97.86,97.89,89468.0,86.7223,86.7931,86.6161,86.6426,89468.0
2021-11-17 13:40:00,97.89,97.89,97.7,97.72,113110.0,86.6426,86.6426,86.4745,86.4922,113110.0
2021-11-17 13:50:00,97.74,97.85,97.69,97.81,71886.0,86.5099,86.6072,86.4656,86.5718,71886.0
2021-11-17 14:00:00,97.83,97.94,97.74,97.77,99758.0,86.5895,86.6869,86.5099,86.5364,99758.0
2021-11-17 14:10:00,97.77,97.77,97.6,97.69,88722.0,86.5364,86.5364,86.386,86.4656,88722.0
2021-11-17 14:20:00,97.69,97.69,97.53,97.65,119948.0,86.4656,86.4656,86.324,86.4302,119948.0
2021-11-17 14:30:00,97.64,97.79,97.61,97.77,91505.0,86.4214,86.5541,86.3948,86.5364,91505.0
2021-11-17 14:40:00,97.78,97.84,97.75,97.77,71312.0,86.5453,86.5984,86.5187,86.5364,71312.0
2021-11-17 14:50:00,97.77,97.8,97.58,97.59,123388.0,86.5364,86.563,86.3682,86.3771,123388.0
2021-11-17 15:00:00,97.59,97.69,97.51,97.69,164242.0,86.3771,86.4656,86.3063,86.4656,164242.0
2021-11-17 15:10:00,97.7,97.78,97.61,97.74,144546.0,86.4745,86.5453,86.3948,86.5099,144546.0
2021-11-17 15:20:00,97.73,97.81,97.69,97.72,166737.0,86.501,86.5718,86.4656,86.4922,166737.0
2021-11-17 15:30:00,97.72,97.87,97.63,97.8,269983.0,86.4922,86.6249,86.4125,86.563,269983.0
2021-11-17 15:40:00,97.8,97.8,97.6,97.7,811393.0,86.563,86.563,86.386,86.4745,811393.0
2021-11-17 15:50:00,97.69,97.98,97.65,97.69,791039.0,86.4656,86.7223,86.4302,86.4656,791039.0
2021-11-18 09:30:00,97.93,98.26,97.52,97.6,270680.0,86.678,86.9701,86.3151,86.386,270680.0
2021-11-18 09:40:00,97.58,97.79,97.36,97.57,195635.0,86.3682,86.5541,86.1735,86.3594,195635.0
2021-11-18 09:50:00,97.58,97.65,97.28,97.42,154775.0,86.3682,86.4302,86.1027,86.2266,154775.0
2021-11-18 10:00:00,97.43,97.46,97.13,97.22,119047.0,86.2355,86.262,85.97,86.0496,119047.0
2021-11-18 10:10:00,97.24,97.24,96.72,96.83,165803.0,86.0673,86.0673,85.6071,85.7044,165803.0
2021-11-18 10:20:00,96.83,96.99,96.72,96.9,74953.0,85.7044,85.846,85.6071,85.7664,74953.0
2021-11-18 10:30:00,96.91,97.03,96.73,96.88,309813.0,85.7752,85.8814,85.6159,85.7487,309813.0
2021-11-18 10:40:00,96.89,96.99,96.66,96.75,304724.0,85.7575,85.846,85.554,85.6336,304724.0
2021-11-18 10:50:00,96.67,97.0,96.49,97.0,235723.0,85.5628,85.8549,85.4035,85.8549,235723.0
2021-11-18 11:00:00,96.98,97.02,96.75,96.95,330876.0,85.8372,85.8726,85.6336,85.8106,330876.0
2021-11-18 11:10:00,96.95,97.23,96.82,97.18,176116.0,85.8106,86.0585,85.6956,86.0142,176116.0
2021-11-18 11:20:00,97.18,97.22,97.08,97.09,80150.0,86.0142,86.0496,85.9257,85.9345,80150.0
2021-11-18 11:30:00,97.08,97.39,97.02,97.27,103339.0,85.9257,86.2001,85.8726,86.0939,103339.0
2021-11-18 11:40:00,97.28,97.3,97.0,97.11,82482.0,86.1027,86.1204,85.8549,85.9523,82482.0
2021-11-18 11:50:00,97.11,97.24,97.06,97.18,88511.0,85.9523,86.0673,85.908,86.0142,88511.0
2021-11-18 12:00:00,97.2,97.26,97.08,97.08,81209.0,86.0319,86.085,85.9257,85.9257,81209.0
2021-11-18 12:10:00,97.07,97.18,97.05,97.15,78580.0,85.9168,86.0142,85.8991,85.9877,78580.0
2021-11-18 12:20:00,97.16,97.45,97.15,97.37,64322.0,85.9965,86.2532,85.9877,86.1824,64322.0
2021-11-18 12:30:00,97.38,97.43,97.31,97.41,66782.0,86.1912,86.2355,86.1293,86.2178,66782.0
2021-11-18 12:40:00,97.41,97.47,97.27,97.32,80175.0,86.2178,86.2709,86.0939,86.1381,80175.0
2021-11-18 12:50:00,97.33,97.36,97.21,97.35,71388.0,86.147,86.1735,86.0408,86.1647,71388.0
2021-11-18 13:00:00,97.34,97.55,97.26,97.54,68288.0,86.1558,86.3417,86.085,86.3328,68288.0
2021-11-18 13:10:00,97.55,97.75,97.4,97.41,116635.0,86.3417,86.5187,86.2089,86.2178,116635.0
2021-11-18 13:20:00,97.42,97.48,97.34,97.46,42061.0,86.2266,86.2797,86.1558,86.262,42061.0
2021-11-18 13:30:00,97.46,97.47,97.39,97.45,37913.0,86.262,86.2709,86.2001,86.2532,37913.0
2021-11-18 13:40:00,97.45,97.73,97.42,97.7,65148.0,86.2532,86.501,86.2266,86.4745,65148.0
2021-11-18 13:50:00,97.69,97.69,97.52,97.6,54666.0,86.4656,86.4656,86.3151,86.386,54666.0
2021-11-18 14:00:00,97.61,97.62,97.45,97.51,43630.0,86.3948,86.4037,86.2532,86.3063,43630.0
2021-11-18 14:10:00,97.5,97.52,97.42,97.44,62871.0,86.2974,86.3151,86.2266,86.2443,62871.0
2021-11-18 14:20:00,97.44,97.45,97.22,97.34,58218.0,86.2443,86.2532,86.0496,86.1558,58218.0
2021-11-18 14:30:00,97.34,97.49,97.3,97.46,72365.0,86.1558,86.2886,86.1204,86.262,72365.0
2021-11-18 14:40:00,97.47,97.62,97.46,97.58,66215.0,86.2709,86.4037,86.262,86.3682,66215.0
2021-11-18 14:50:00,97.58,97.69,97.53,97.67,64865.0,86.3682,86.4656,86.324,86.4479,64865.0
2021-11-18 15:00:00,97.67,97.83,97.62,97.82,76483.0,86.4479,86.5895,86.4037,86.5807,76483.0
2021-11-18 15:10:00,97.82,97.85,97.68,97.72,68115.0,86.5807,86.6072,86.4568,86.4922,68115.0
2021-11-18 15:20:00,97.73,97.85,97.7,97.79,66743.0,86.501,86.6072,86.4745,86.5541,66743.0
2021-11-18 15:30:00,97.79,97.79,97.6,97.68,109102.0,86.5541,86.5541,86.386,86.4568,109102.0
2021-11-18 15:40:00,97.68,97.87,97.66,97.82,197930.0,86.4568,86.6249,86.4391,86.5807,197930.0
2021-11-18 15:50:00,97.8,97.87,97.64,97.68,420604.0,86.563,86.6249,86.4214,86.4568,420604.0
2021-11-19 09:30:00,96.22,96.42,95.64,95.72,647882.0,85.1645,85.3415,84.6512,84.722,647882.0
2021-11-19 09:40:00,95.71,96.04,95.19,95.48,311971.0,84.7131,85.0052,84.2529,84.5095,311971.0
2021-11-19 09:50:00,95.49,95.51,94.95,95.25,285496.0,84.5184,84.5361,84.0404,84.306,285496.0
2021-11-19 10:00:00,95.26,95.26,94.95,95.1,212184.0,84.3148,84.3148,84.0404,84.1732,212184.0
2021-11-19 10:10:00,95.08,95.52,95.02,95.42,169183.0,84.1555,84.5449,84.1024,84.4564,169183.0
2021-11-19 10:20:00,95.43,95.59,95.28,95.35,142914.0,84.4653,84.6069,84.3325,84.3945,142914.0
2021-11-19 10:30:00,95.3,95.83,95.27,95.8,133187.0,84.3502,84.8193,84.3237,84.7928,133187.0
2021-11-19 10:40:00,95.8,95.88,95.63,95.87,99605.0,84.7928,84.8636,84.6423,84.8547,99605.0
2021-11-19 10:50:00,95.87,95.9,95.67,95.83,92526.0,84.8547,84.8813,84.6777,84.8193,92526.0
2021-11-19 11:00:00,95.84,95.99,95.77,95.99,154037.0,84.8282,84.9609,84.7662,84.9609,154037.0
2021-11-19 11:10:00,95.99,96.34,95.99,96.29,312258.0,84.9609,85.2707,84.9609,85.2265,312258.0
2021-11-19 11:20:00,96.3,96.34,96.17,96.26,145242.0,85.2353,85.2707,85.1203,85.1999,145242.0
2021-11-19 11:30:00,96.26,96.47,96.25,96.28,114515.0,85.1999,85.3858,85.1911,85.2176,114515.0
2021-11-19 11:40:00,96.28,96.73,96.27,96.46,141019.0,85.2176,85.6159,85.2088,85.3769,141019.0
2021-11-19 11:50:00,96.44,96.58,96.32,96.53,182505.0,85.3592,85.4831,85.253,85.4389,182505.0
2021-11-19 12:00:00,96.53,96.83,96.52,96.79,102875.0,85.4389,85.7044,85.43,85.669,102875.0
2021-11-19 12:10:00,96.78,96.97,96.77,96.84,102612.0,85.6602,85.8283,85.6513,85.7133,102612.0
2021-11-19 12:20:00,96.82,97.25,96.82,97.23,129988.0,85.6956,86.0762,85.6956,86.0585,129988.0
2021-11-19 12:30:00,97.23,97.65,97.21,97.54,375206.0,86.0585,86.4302,86.0408,86.3328,375206.0
2021-11-19 12:40:00,97.54,97.88,97.5,97.83,583493.0,86.3328,86.6338,86.2974,86.5895,583493.0
2021-11-19 12:50:00,97.81,97.82,97.59,97.7,139647.0,86.5718,86.5807,86.3771,86.4745,139647.0
2021-11-19 13:00:00,97.69,97.72,97.51,97.53,120151.0,86.4656,86.4922,86.3063,86.324,120151.0
2021-11-19 13:10:00,97.53,97.58,97.4,97.44,84959.0,86.324,86.3682,86.2089,86.2443,84959.0
2021-11-19 13:20:00,97.44,97.46,97.26,97.3,104211.0,86.2443,86.262,86.085,86.1204,104211.0
2021-11-19 13:30:00,97.29,97.29,96.92,96.97,194901.0,86.1116,86.1116,85.7841,85.8283,194901.0
2021-11-19 13:40:00,96.96,96.99,96.82,96.89,165584.0,85.8195,85.846,85.6956,85.7575,165584.0
2021-11-19 13:50:00,96.88,97.06,96.86,97.01,108084.0,85.7487,85.908,85.731,85.8637,108084.0
2021-11-19 14:00:00,97.01,97.17,96.98,97.17,90970.0,85.8637,86.0054,85.8372,86.0054,90970.0
2021-11-19 14:10:00,97.18,97.18,96.97,96.97,85049.0,86.0142,86.0142,85.8283,85.8283,85049.0
2021-11-19 14:20:00,96.98,96.99,96.78,96.81,94932.0,85.8372,85.846,85.6602,85.6867,94932.0
2021-11-19 14:30:00,96.8,96.81,96.67,96.74,72732.0,85.6779,85.6867,85.5628,85.6248,72732.0
2021-11-19 14:40:00,96.73,96.75,96.62,96.7,79780.0,85.6159,85.6336,85.5186,85.5894,79780.0
2021-11-19 14:50:00,96.72,96.74,96.59,96.61,75902.0,85.6071,85.6248,85.492,85.5097,75902.0
2021-11-19 15:00:00,96.61,96.86,96.61,96.79,170009.0,85.5097,85.731,85.5097,85.669,170009.0
2021-11-19 15:10:00,96.79,96.82,96.7,96.73,143931.0,85.669,85.6956,85.5894,85.6159,143931.0
2021-11-19 15:20:00,96.72,96.82,96.65,96.79,91130.0,85.6071,85.6956,85.5451,85.669,91130.0
2021-11-19 15:30:00,96.78,96.95,96.7,96.88,168410.0,85.6602,85.8106,85.5894,85.7487,168410.0
2021-11-19 15:40:00,96.89,96.96,96.81,96.85,241166.0,85.7575,85.8195,85.6867,85.7221,241166.0
2021-11-19 15:50:00,96.85,96.98,96.73,96.9,463536.0,85.7221,85.8372,85.6159,85.7664,463536.0
2021-11-22 09:30:00,98.31,99.29,98.01,98.77,542044.0,87.0144,87.8818,86.7488,87.4215,542044.0
2021-11-22 09:40:00,98.74,99.08,97.82,99.08,250879.0,87.395,87.6959,86.5807,87.6959,250879.0
2021-11-22 09:50:00,99.08,99.56,98.86,99.49,394354.0,87.6959,88.1208,87.5012,88.0588,394354.0
2021-11-22 10:00:00,99.5,99.88,99.38,99.84,206970.0,88.0676,88.404,87.9614,88.3686,206970.0
2021-11-22 10:10:00,99.82,100.0,99.6,99.9,242077.0,88.3509,88.5102,88.1562,88.4217,242077.0
2021-11-22 10:20:00,99.9,100.27,99.82,100.08,196673.0,88.4217,88.7492,88.3509,88.581,196673.0
2021-11-22 10:30:00,100.09,100.5,100.08,100.24,202962.0,88.5899,88.9527,88.581,88.7226,202962.0
2021-11-22 10:40:00,100.25,100.28,99.71,99.8,135166.0,88.7315,88.758,88.2535,88.3332,135166.0
2021-11-22 10:50:00,99.78,100.03,99.77,99.86,97877.0,88.3155,88.5367,88.3066,88.3863,97877.0
2021-11-22 11:00:00,99.85,99.93,99.65,99.87,102047.0,88.3774,88.4482,88.2004,88.3951,102047.0
2021-11-22 11:10:00,99.87,100.23,99.82,100.23,100638.0,88.3951,88.7138,88.3509,88.7138,100638.0
2021-11-22 11:20:00,100.24,100.3,100.11,100.23,110101.0,88.7226,88.7757,88.6076,88.7138,110101.0
2021-11-22 11:30:00,100.23,100.28,100.02,100.21,83884.0,88.7138,88.758,88.5279,88.6961,83884.0
2021-11-22 11:40:00,100.22,100.26,99.97,100.05,66930.0,88.7049,88.7403,88.4836,88.5545,66930.0
2021-11-22 11:50:00,100.04,100.05,99.49,99.74,106762.0,88.5456,88.5545,88.0588,88.2801,106762.0
2021-11-22 12:00:00,99.74,99.93,99.72,99.88,80506.0,88.2801,88.4482,88.2624,88.404,80506.0
2021-11-22 12:10:00,99.87,100.01,99.67,99.73,110625.0,88.3951,88.519,88.2181,88.2712,110625.0
2021-11-22 12:20:00,99.73,100.08,99.73,100.0,86270.0,88.2712,88.581,88.2712,88.5102,86270.0
2021-11-22 12:30:00,99.99,100.02,99.8,99.92,82765.0,88.5013,88.5279,88.3332,88.4394,82765.0
2021-11-22 12:40:00,99.92,99.97,99.72,99.74,85971.0,88.4394,88.4836,88.2624,88.2801,85971.0
2021-11-22 12:50:00,99.75,99.97,99.72,99.9,62157.0,88.2889,88.4836,88.2624,88.4217,62157.0
2021-11-22 13:00:00,99.89,100.22,99.89,100.21,62776.0,88.4128,88.7049,88.4128,88.6961,62776.0
2021-11-22 13:10:00,100.22,100.42,100.21,100.37,104167.0,88.7049,88.8819,88.6961,88.8377,104167.0
2021-11-22 13:20:00,100.37,100.44,100.12,100.14,83223.0,88.8377,88.8996,88.6164,88.6341,83223.0
2021-11-22 13:30:00,100.16,100.42,100.16,100.39,67461.0,88.6518,88.8819,88.6518,88.8554,67461.0
2021-11-22 13:40:00,100.39,100.53,100.3,100.39,56513.0,88.8554,88.9793,88.7757,88.8554,56513.0
2021-11-22 13:50:00,100.4,100.51,100.38,100.51,95543.0,88.8642,88.9616,88.8465,88.9616,95543.0
2021-11-22 14:00:00,100.51,100.53,100.1,100.18,111090.0,88.9616,88.9793,88.5987,88.6695,111090.0
2021-11-22 14:10:00,100.17,100.29,100.11,100.2,91097.0,88.6607,88.7669,88.6076,88.6872,91097.0
2021-11-22 14:20:00,100.2,100.35,100.05,100.34,129848.0,88.6872,88.82,88.5545,88.8111,129848.0
2021-11-22 14:30:00,100.33,100.33,100.14,100.22,125667.0,88.8023,88.8023,88.6341,88.7049,125667.0
2021-11-22 14:40:00,100.22,100.3,100.16,100.27,107289.0,88.7049,88.7757,88.6518,88.7492,107289.0
2021-11-22 14:50:00,100.28,100.46,100.26,100.42,100861.0,88.758,88.9173,88.7403,88.8819,100861.0
2021-11-22 15:00:00,100.44,100.46,100.29,100.45,124410.0,88.8996,88.9173,88.7669,88.9085,124410.0
2021-11-22 15:10:00,100.45,100.49,100.1,100.19,103100.0,88.9085,88.9439,88.5987,88.6784,103100.0
2021-11-22 15:20:00,100.19,100.27,100.01,100.03,111793.0,88.6784,88.7492,88.519,88.5367,111793.0
2021-11-22 15:30:00,100.01,100.06,99.91,99.99,167176.0,88.519,88.5633,88.4305,88.5013,167176.0
2021-11-22 15:40:00,99.98,99.99,99.6,99.62,290707.0,88.4925,88.5013,88.1562,88.1739,290707.0
2021-11-22 15:50:00,99.61,99.62,99.16,99.32,971833.0,88.165,88.1739,87.7667,87.9083,971833.0
2021-11-23 09:30:00,100.47,101.25,100.17,100.36,569594.0,88.9262,89.6166,88.6607,88.8288,569594.0
2021-11-23 09:40:00,100.36,101.15,100.35,100.88,223761.0,88.8288,89.5281,88.82,89.2891,223761.0
2021-11-23 09:50:00,100.91,100.91,100.24,100.52,193392.0,89.3156,89.3156,88.7226,88.9704,193392.0
2021-11-23 10:00:00,100.55,100.91,100.39,100.89,130431.0,88.997,89.3156,88.8554,89.2979,130431.0
2021-11-23 10:10:00,100.87,101.16,100.64,101.08,141495.0,89.2802,89.5369,89.0767,89.4661,141495.0
2021-11-23 10:20:00,101.09,101.23,100.96,101.06,185036.0,89.475,89.5989,89.3599,89.4484,185036.0
2021-11-23 10:30:00,101.06,101.18,100.94,100.97,111688.0,89.4484,89.5546,89.3422,89.3687,111688.0
2021-11-23 10:40:00,100.98,101.47,100.98,101.24,198084.0,89.3776,89.8113,89.3776,89.6077,198084.0
2021-11-23 10:50:00,101.24,101.3,100.8,100.86,126058.0,89.6077,89.6608,89.2183,89.2714,126058.0
2021-11-23 11:00:00,100.87,100.94,100.5,100.72,92443.0,89.2802,89.3422,88.9527,89.1475,92443.0
2021-11-23 11:10:00,100.72,101.05,100.65,100.89,117035.0,89.1475,89.4396,89.0855,89.2979,117035.0
2021-11-23 11:20:00,100.88,101.09,100.88,100.91,70990.0,89.2891,89.475,89.2891,89.3156,70990.0
2021-11-23 11:30:00,100.9,101.08,100.79,100.99,73851.0,89.3068,89.4661,89.2094,89.3864,73851.0
2021-11-23 11:40:00,101.03,101.25,100.97,101.15,90122.0,89.4219,89.6166,89.3687,89.5281,90122.0
2021-11-23 11:50:00,101.14,101.25,100.87,100.9,81271.0,89.5192,89.6166,89.2802,89.3068,81271.0
2021-11-23 12:00:00,100.92,100.98,100.66,100.86,91783.0,89.3245,89.3776,89.0944,89.2714,91783.0
2021-11-23 12:10:00,100.88,100.96,100.73,100.81,108828.0,89.2891,89.3599,89.1563,89.2271,108828.0
2021-11-23 12:20:00,100.82,101.03,100.76,100.9,92851.0,89.236,89.4219,89.1829,89.3068,92851.0
2021-11-23 12:30:00,100.9,101.02,100.88,100.91,75160.0,89.3068,89.413,89.2891,89.3156,75160.0
2021-11-23 12:40:00,100.91,100.96,100.74,100.9,78134.0,89.3156,89.3599,89.1652,89.3068,78134.0
2021-11-23 12:50:00,100.88,100.96,100.81,100.95,77597.0,89.2891,89.3599,89.2271,89.351,77597.0
2021-11-23 13:00:00,100.97,101.16,100.94,101.02,158621.0,89.3687,89.5369,89.3422,89.413,158621.0
2021-11-23 13:10:00,101.0,101.03,100.82,100.91,185660.0,89.3953,89.4219,89.236,89.3156,185660.0
2021-11-23 13:20:00,100.91,101.17,100.88,101.07,133756.0,89.3156,89.5458,89.2891,89.4573,133756.0
2021-11-23 13:30:00,101.07,101.26,101.0,101.24,98279.0,89.4573,89.6254,89.3953,89.6077,98279.0
2021-11-23 13:40:00,101.24,101.45,101.14,101.45,102607.0,89.6077,89.7936,89.5192,89.7936,102607.0
2021-11-23 13:50:00,101.44,101.63,101.3,101.32,170236.0,89.7847,89.9529,89.6608,89.6785,170236.0
2021-11-23 14:00:00,101.31,101.49,101.28,101.47,99556.0,89.6697,89.829,89.6431,89.8113,99556.0
2021-11-23 14:10:00,101.46,101.57,101.37,101.43,158635.0,89.8024,89.8998,89.7228,89.7759,158635.0
2021-11-23 14:20:00,101.42,101.74,101.41,101.7,94274.0,89.767,90.0503,89.7582,90.0149,94274.0
2021-11-23 14:30:00,101.69,101.75,101.43,101.47,87606.0,90.006,90.0591,89.7759,89.8113,87606.0
2021-11-23 14:40:00,101.47,101.87,101.47,101.87,193326.0,89.8113,90.1653,89.8113,90.1653,193326.0
2021-11-23 14:50:00,101.87,102.03,101.67,101.97,136436.0,90.1653,90.307,89.9883,90.2538,136436.0
2021-11-23 15:00:00,101.97,102.13,101.85,102.13,111049.0,90.2538,90.3955,90.1476,90.3955,111049.0
2021-11-23 15:10:00,102.12,102.12,101.7,101.7,135624.0,90.3866,90.3866,90.0149,90.0149,135624.0
2021-11-23 15:20:00,101.7,101.85,101.63,101.7,96628.0,90.0149,90.1476,89.9529,90.0149,96628.0
2021-11-23 15:30:00,101.69,101.98,101.62,101.78,163730.0,90.006,90.2627,89.9441,90.0857,163730.0
2021-11-23 15:40:00,101.79,101.88,101.65,101.75,187502.0,90.0945,90.1742,89.9706,90.0591,187502.0
2021-11-23 15:50:00,101.75,102.03,101.75,101.86,607486.0,90.0591,90.307,90.0591,90.1565,607486.0
2021-11-24 09:30:00,101.84,102.23,101.29,102.2,340050.0,90.1388,90.484,89.652,90.4574,340050.0
2021-11-24 09:40:00,102.21,102.21,101.56,101.76,183946.0,90.4663,90.4663,89.891,90.068,183946.0
2021-11-24 09:50:00,101.72,101.81,101.28,101.47,198842.0,90.0326,90.1122,89.6431,89.8113,198842.0
2021-11-24 10:00:00,101.44,101.54,101.07,101.12,201205.0,89.7847,89.8733,89.4573,89.5015,201205.0
2021-11-24 10:10:00,101.1,101.38,101.03,101.28,155892.0,89.4838,89.7316,89.4219,89.6431,155892.0
2021-11-24 10:20:00,101.29,101.35,100.86,101.13,167798.0,89.652,89.7051,89.2714,89.5104,167798.0
2021-11-24 10:30:00,101.12,101.12,100.71,100.82,144681.0,89.5015,89.5015,89.1386,89.236,144681.0
2021-11-24 10:40:00,100.81,100.85,100.43,100.59,172989.0,89.2271,89.2625,88.8908,89.0324,172989.0
2021-11-24 10:50:00,100.59,100.8,100.48,100.73,111674.0,89.0324,89.2183,88.935,89.1563,111674.0
2021-11-24 11:00:00,100.73,100.87,100.71,100.77,67803.0,89.1563,89.2802,89.1386,89.1917,67803.0
2021-11-24 11:10:00,100.78,100.88,100.66,100.69,82341.0,89.2006,89.2891,89.0944,89.1209,82341.0
2021-11-24 11:20:00,100.7,100.8,100.45,100.57,77027.0,89.1298,89.2183,88.9085,89.0147,77027.0
2021-11-24 11:30:00,100.58,100.65,100.11,100.19,130093.0,89.0236,89.0855,88.6076,88.6784,130093.0
2021-11-24 11:40:00,100.17,100.32,100.11,100.32,86778.0,88.6607,88.7934,88.6076,88.7934,86778.0
2021-11-24 11:50:00,100.33,100.43,100.28,100.36,77992.0,88.8023,88.8908,88.758,88.8288,77992.0
2021-11-24 12:00:00,100.37,100.51,100.31,100.39,101644.0,88.8377,88.9616,88.7846,88.8554,101644.0
2021-11-24 12:10:00,100.4,100.6,100.38,100.48,90103.0,88.8642,89.0413,88.8465,88.935,90103.0
2021-11-24 12:20:00,100.5,100.69,100.49,100.57,80894.0,88.9527,89.1209,88.9439,89.0147,80894.0
2021-11-24 12:30:00,100.55,100.65,100.47,100.47,206084.0,88.997,89.0855,88.9262,88.9262,206084.0
2021-11-24 12:40:00,100.48,100.79,100.43,100.75,74095.0,88.935,89.2094,88.8908,89.174,74095.0
2021-11-24 12:50:00,100.74,100.88,100.7,100.88,39059.0,89.1652,89.2891,89.1298,89.2891,39059.0
2021-11-24 13:00:00,100.87,100.94,100.84,100.86,55113.0,89.2802,89.3422,89.2537,89.2714,55113.0
2021-11-24 13:10:00,100.89,101.01,100.85,100.97,52743.0,89.2979,89.4041,89.2625,89.3687,52743.0
2021-11-24 13:20:00,100.98,101.16,100.94,101.14,57948.0,89.3776,89.5369,89.3422,89.5192,57948.0
2021-11-24 13:30:00,101.14,101.25,101.14,101.2,63561.0,89.5192,89.6166,89.5192,89.5723,63561.0
2021-11-24 13:40:00,101.2,101.36,101.16,101.35,49953.0,89.5723,89.7139,89.5369,89.7051,49953.0
2021-11-24 13:50:00,101.36,101.38,101.22,101.22,78093.0,89.7139,89.7316,89.59,89.59,78093.0
2021-11-24 14:00:00,101.21,101.35,101.02,101.15,117262.0,89.5812,89.7051,89.413,89.5281,117262.0
2021-11-24 14:10:00,101.15,101.37,101.09,101.3,135625.0,89.5281,89.7228,89.475,89.6608,135625.0
2021-11-24 14:20:00,101.31,101.37,101.22,101.25,60576.0,89.6697,89.7228,89.59,89.6166,60576.0
2021-11-24 14:30:00,101.25,101.34,101.23,101.24,43990.0,89.6166,89.6962,89.5989,89.6077,43990.0
2021-11-24 14:40:00,101.24,101.34,101.18,101.31,66588.0,89.6077,89.6962,89.5546,89.6697,66588.0
2021-11-24 14:50:00,101.31,101.45,101.3,101.34,72908.0,89.6697,89.7936,89.6608,89.6962,72908.0
2021-11-24 15:00:00,101.34,101.57,101.32,101.57,81405.0,89.6962,89.8998,89.6785,89.8998,81405.0
2021-11-24 15:10:00,101.57,101.64,101.5,101.53,90237.0,89.8998,89.9618,89.8378,89.8644,90237.0
2021-11-24 15:20:00,101.53,101.56,101.39,101.48,107732.0,89.8644,89.891,89.7405,89.8201,107732.0
2021-11-24 15:30:00,101.47,101.47,101.24,101.25,132763.0,89.8113,89.8113,89.6077,89.6166,132763.0
2021-11-24 15:40:00,101.26,101.26,101.11,101.2,138158.0,89.6254,89.6254,89.4927,89.5723,138158.0
2021-11-24 15:50:00,101.19,101.22,101.0,101.12,385848.0,89.5635,89.59,89.3953,89.5015,385848.0
2021-11-26 09:30:00,98.05,98.16,97.03,97.09,765688.0,86.7842,86.8816,85.8814,85.9345,765688.0
2021-11-26 09:40:00,97.06,97.1,95.95,96.07,750112.0,85.908,85.9434,84.9255,85.0317,750112.0
2021-11-26 09:50:00,96.07,96.53,95.87,96.5,426014.0,85.0317,85.4389,84.8547,85.4123,426014.0
2021-11-26 10:00:00,96.5,97.29,96.29,97.23,424197.0,85.4123,86.1116,85.2265,86.0585,424197.0
2021-11-26 10:10:00,97.21,97.24,96.55,96.81,270197.0,86.0408,86.0673,85.4566,85.6867,270197.0
2021-11-26 10:20:00,96.81,97.24,96.76,96.89,256197.0,85.6867,86.0673,85.6425,85.7575,256197.0
2021-11-26 10:30:00,96.89,97.32,96.76,97.27,203992.0,85.7575,86.1381,85.6425,86.0939,203992.0
2021-11-26 10:40:00,97.27,97.41,97.0,97.2,248825.0,86.0939,86.2178,85.8549,86.0319,248825.0
2021-11-26 10:50:00,97.2,97.24,96.77,96.85,270479.0,86.0319,86.0673,85.6513,85.7221,270479.0
2021-11-26 11:00:00,96.84,96.89,96.59,96.82,218146.0,85.7133,85.7575,85.492,85.6956,218146.0
2021-11-26 11:10:00,96.81,96.86,96.55,96.69,352191.0,85.6867,85.731,85.4566,85.5805,352191.0
2021-11-26 11:20:00,96.69,96.7,96.45,96.56,231627.0,85.5805,85.5894,85.3681,85.4654,231627.0
2021-11-26 11:30:00,96.56,96.68,96.31,96.47,338741.0,85.4654,85.5717,85.2442,85.3858,338741.0
2021-11-26 11:40:00,96.44,96.45,96.11,96.13,293249.0,85.3592,85.3681,85.0671,85.0849,293249.0
2021-11-26 11:50:00,96.15,96.16,95.94,96.07,306870.0,85.1026,85.1114,84.9167,85.0317,306870.0
2021-11-26 12:00:00,96.07,96.69,96.07,96.68,317907.0,85.0317,85.5805,85.0317,85.5717,317907.0
2021-11-26 12:10:00,96.68,96.96,96.53,96.53,323096.0,85.5717,85.8195,85.4389,85.4389,323096.0
2021-11-26 12:20:00,96.54,97.17,96.47,97.12,348808.0,85.4477,86.0054,85.3858,85.9611,348808.0
2021-11-26 12:30:00,97.08,97.8,97.01,97.66,337720.0,85.9257,86.563,85.8637,86.4391,337720.0
2021-11-26 12:40:00,97.65,98.06,97.64,97.83,642496.0,86.4302,86.7931,86.4214,86.5895,642496.0
2021-11-26 12:50:00,97.85,98.1,97.41,97.83,948440.0,86.6072,86.8285,86.2178,86.5895,948440.0
2021-11-29 09:30:00,99.04,99.6,98.88,98.92,492095.0,87.6605,88.1562,87.5189,87.5543,492095.0
2021-11-29 09:40:00,98.92,98.99,97.7,97.85,257494.0,87.5543,87.6162,86.4745,86.6072,257494.0
2021-11-29 09:50:00,97.81,97.92,97.25,97.28,224717.0,86.5718,86.6692,86.0762,86.1027,224717.0
2021-11-29 10:00:00,97.31,97.48,96.82,96.98,203914.0,86.1293,86.2797,85.6956,85.8372,203914.0
2021-11-29 10:10:00,96.97,97.19,96.77,97.03,175701.0,85.8283,86.0231,85.6513,85.8814,175701.0
2021-11-29 10:20:00,97.05,97.1,96.59,96.61,141925.0,85.8991,85.9434,85.492,85.5097,141925.0
2021-11-29 10:30:00,96.62,96.94,96.52,96.75,133544.0,85.5186,85.8018,85.43,85.6336,133544.0
2021-11-29 10:40:00,96.72,96.96,96.53,96.77,119477.0,85.6071,85.8195,85.4389,85.6513,119477.0
2021-11-29 10:50:00,96.78,96.97,96.72,96.93,119323.0,85.6602,85.8283,85.6071,85.7929,119323.0
2021-11-29 11:00:00,96.95,97.08,96.84,96.84,133965.0,85.8106,85.9257,85.7133,85.7133,133965.0
2021-11-29 11:10:00,96.84,96.91,96.43,96.43,174530.0,85.7133,85.7752,85.3504,85.3504,174530.0
2021-11-29 11:20:00,96.45,96.6,96.01,96.09,324627.0,85.3681,85.5008,84.9786,85.0494,324627.0
2021-11-29 11:30:00,96.09,96.18,95.96,96.14,297618.0,85.0494,85.1291,84.9344,85.0937,297618.0
2021-11-29 11:40:00,96.13,96.42,96.06,96.21,171782.0,85.0849,85.3415,85.0229,85.1557,171782.0
2021-11-29 11:50:00,96.21,96.57,96.18,96.46,141110.0,85.1557,85.4743,85.1291,85.3769,141110.0
2021-11-29 12:00:00,96.47,96.52,96.26,96.27,260367.0,85.3858,85.43,85.1999,85.2088,260367.0
2021-11-29 12:10:00,96.26,96.69,96.18,96.66,230676.0,85.1999,85.5805,85.1291,85.554,230676.0
2021-11-29 12:20:00,96.66,97.06,96.6,96.95,142926.0,85.554,85.908,85.5008,85.8106,142926.0
2021-11-29 12:30:00,96.95,97.31,96.95,97.18,165184.0,85.8106,86.1293,85.8106,86.0142,165184.0
2021-11-29 12:40:00,97.18,97.41,97.18,97.34,107924.0,86.0142,86.2178,86.0142,86.1558,107924.0
2021-11-29 12:50:00,97.33,97.54,97.22,97.43,131517.0,86.147,86.3328,86.0496,86.2355,131517.0
2021-11-29 13:00:00,97.41,97.68,97.41,97.6,84407.0,86.2178,86.4568,86.2178,86.386,84407.0
2021-11-29 13:10:00,97.61,97.73,97.54,97.64,112609.0,86.3948,86.501,86.3328,86.4214,112609.0
2021-11-29 13:20:00,97.63,97.77,97.58,97.75,110759.0,86.4125,86.5364,86.3682,86.5187,110759.0
2021-11-29 13:30:00,97.75,97.93,97.69,97.73,90460.0,86.5187,86.678,86.4656,86.501,90460.0
2021-11-29 13:40:00,97.71,97.73,97.47,97.5,98538.0,86.4833,86.501,86.2709,86.2974,98538.0
2021-11-29 13:50:00,97.51,97.51,97.28,97.47,86250.0,86.3063,86.3063,86.1027,86.2709,86250.0
2021-11-29 14:00:00,97.47,97.58,97.38,97.55,79861.0,86.2709,86.3682,86.1912,86.3417,79861.0
2021-11-29 14:10:00,97.54,97.62,97.48,97.51,49317.0,86.3328,86.4037,86.2797,86.3063,49317.0
2021-11-29 14:20:00,97.5,97.54,97.4,97.42,77115.0,86.2974,86.3328,86.2089,86.2266,77115.0
2021-11-29 14:30:00,97.41,97.43,97.29,97.39,70190.0,86.2178,86.2355,86.1116,86.2001,70190.0
2021-11-29 14:40:00,97.39,97.55,97.35,97.44,72716.0,86.2001,86.3417,86.1647,86.2443,72716.0
2021-11-29 14:50:00,97.45,97.61,97.42,97.55,80149.0,86.2532,86.3948,86.2266,86.3417,80149.0
2021-11-29 15:00:00,97.54,97.77,97.54,97.73,55972.0,86.3328,86.5364,86.3328,86.501,55972.0
2021-11-29 15:10:00,97.71,97.91,97.68,97.86,111228.0,86.4833,86.6603,86.4568,86.6161,111228.0
2021-11-29 15:20:00,97.86,97.87,97.71,97.74,82802.0,86.6161,86.6249,86.4833,86.5099,82802.0
2021-11-29 15:30:00,97.72,97.75,97.52,97.54,156206.0,86.4922,86.5187,86.3151,86.3328,156206.0
2021-11-29 15:40:00,97.53,97.56,97.22,97.38,247186.0,86.324,86.3505,86.0496,86.1912,247186.0
2021-11-29 15:50:00,97.41,97.57,97.19,97.19,764409.0,86.2178,86.3594,86.0231,86.0231,764409.0
2021-11-30 09:30:00,96.43,96.5,95.58,95.67,560550.0,85.3504,85.4123,84.598,84.6777,560550.0
2021-11-30 09:40:00,95.67,95.94,95.16,95.22,446342.0,84.6777,84.9167,84.2263,84.2794,446342.0
2021-11-30 09:50:00,95.21,95.5,94.97,95.27,336700.0,84.2706,84.5272,84.0581,84.3237,336700.0
2021-11-30 10:00:00,95.24,95.9,95.15,95.73,419366.0,84.2971,84.8813,84.2175,84.7308,419366.0
2021-11-30 10:10:00,95.71,95.97,95.51,95.7,252509.0,84.7131,84.9432,84.5361,84.7043,252509.0
2021-11-30 10:20:00,95.7,95.7,94.97,95.04,342173.0,84.7043,84.7043,84.0581,84.1201,342173.0
2021-11-30 10:30:00,95.03,95.73,94.97,95.57,419517.0,84.1112,84.7308,84.0581,84.5892,419517.0
2021-11-30 10:40:00,95.54,95.84,95.34,95.4,280519.0,84.5626,84.8282,84.3856,84.4387,280519.0
2021-11-30 10:50:00,95.35,95.49,94.97,95.02,399004.0,84.3945,84.5184,84.0581,84.1024,399004.0
2021-11-30 11:00:00,95.03,95.25,94.77,94.8,252845.0,84.1112,84.306,83.8811,83.9077,252845.0
2021-11-30 11:10:00,94.81,95.56,94.72,95.46,327576.0,83.9165,84.5803,83.8369,84.4918,327576.0
2021-11-30 11:20:00,95.47,95.53,95.02,95.35,127840.0,84.5007,84.5538,84.1024,84.3945,127840.0
2021-11-30 11:30:00,95.3,95.37,94.9,94.95,131887.0,84.3502,84.4122,83.9962,84.0404,131887.0
2021-11-30 11:40:00,94.93,94.95,94.38,94.39,212237.0,84.0227,84.0404,83.5359,83.5448,212237.0
2021-11-30 11:50:00,94.39,94.55,94.23,94.53,116814.0,83.5448,83.6864,83.4032,83.6687,116814.0
2021-11-30 12:00:00,94.53,94.53,94.02,94.15,202094.0,83.6687,83.6687,83.2173,83.3323,202094.0
2021-11-30 12:10:00,94.16,94.54,94.01,94.54,233372.0,83.3412,83.6775,83.2084,83.6775,233372.0
2021-11-30 12:20:00,94.53,94.57,94.27,94.31,154252.0,83.6687,83.7041,83.4386,83.474,154252.0
2021-11-30 12:30:00,94.3,94.49,94.12,94.17,156614.0,83.4651,83.6333,83.3058,83.3501,156614.0
2021-11-30 12:40:00,94.18,94.35,94.04,94.09,113617.0,83.3589,83.5094,83.235,83.2792,113617.0
2021-11-30 12:50:00,94.12,94.35,94.02,94.12,109296.0,83.3058,83.5094,83.2173,83.3058,109296.0
2021-11-30 13:00:00,94.16,94.21,93.93,93.97,160484.0,83.3412,83.3855,83.1376,83.173,160484.0
2021-11-30 13:10:00,93.98,94.21,93.88,94.11,107625.0,83.1819,83.3855,83.0934,83.2969,107625.0
2021-11-30 13:20:00,94.12,94.44,94.01,94.23,161999.0,83.3058,83.589,83.2084,83.4032,161999.0
2021-11-30 13:30:00,94.23,94.64,94.18,94.63,167719.0,83.4032,83.766,83.3589,83.7572,167719.0
2021-11-30 13:40:00,94.63,94.84,94.58,94.77,102237.0,83.7572,83.9431,83.7129,83.8811,102237.0
2021-11-30 13:50:00,94.78,94.92,94.75,94.85,104633.0,83.89,84.0139,83.8634,83.9519,104633.0
2021-11-30 14:00:00,94.85,95.03,94.73,94.96,187482.0,83.9519,84.1112,83.8457,84.0493,187482.0
2021-11-30 14:10:00,94.97,95.17,94.93,95.12,485930.0,84.0581,84.2352,84.0227,84.1909,485930.0
2021-11-30 14:20:00,95.14,95.18,94.82,94.82,358671.0,84.2086,84.244,83.9254,83.9254,358671.0
2021-11-30 14:30:00,94.82,95.06,94.78,95.05,307677.0,83.9254,84.1378,83.89,84.1289,307677.0
2021-11-30 14:40:00,95.06,95.13,94.6,94.61,153952.0,84.1378,84.1997,83.7306,83.7395,153952.0
2021-11-30 14:50:00,94.61,94.86,94.51,94.79,258723.0,83.7395,83.9608,83.651,83.8988,258723.0
2021-11-30 15:00:00,94.79,94.86,94.63,94.63,154903.0,83.8988,83.9608,83.7572,83.7572,154903.0
2021-11-30 15:10:00,94.64,94.77,94.51,94.55,187616.0,83.766,83.8811,83.651,83.6864,187616.0
2021-11-30 15:20:00,94.54,94.83,94.5,94.69,189059.0,83.6775,83.9342,83.6421,83.8103,189059.0
2021-11-30 15:30:00,94.69,95.03,94.65,94.97,297569.0,83.8103,84.1112,83.7749,84.0581,297569.0
2021-11-30 15:40:00,94.97,95.21,94.94,94.99,380012.0,84.0581,84.2706,84.0316,84.0758,380012.0
2021-11-30 15:50:00,95.02,95.06,94.63,94.83,909654.0,84.1024,84.1378,83.7572,83.9342,909654.0
2021-12-01 09:30:00,96.98,97.73,96.96,97.63,563882.0,85.8372,86.501,85.8195,86.4125,563882.0
2021-12-01 09:40:00,97.63,97.89,97.09,97.23,359059.0,86.4125,86.6426,85.9345,86.0585,359059.0
2021-12-01 09:50:00,97.23,97.64,96.94,97.58,241905.0,86.0585,86.4214,85.8018,86.3682,241905.0
2021-12-01 10:00:00,97.63,97.96,97.48,97.88,181335.0,86.4125,86.7046,86.2797,86.6338,181335.0
2021-12-01 10:10:00,97.89,98.3,97.89,98.26,554740.0,86.6426,87.0055,86.6426,86.9701,554740.0
2021-12-01 10:20:00,98.28,98.47,98.09,98.2,189962.0,86.9878,87.156,86.8197,86.917,189962.0
2021-12-01 10:30:00,98.22,98.43,97.95,97.95,169027.0,86.9347,87.1206,86.6957,86.6957,169027.0
2021-12-01 10:40:00,97.92,98.32,97.78,98.31,180514.0,86.6692,87.0232,86.5453,87.0144,180514.0
2021-12-01 10:50:00,98.3,98.61,98.25,98.47,237673.0,87.0055,87.2799,86.9613,87.156,237673.0
2021-12-01 11:00:00,98.48,98.55,98.19,98.29,118652.0,87.1648,87.2268,86.9082,86.9967,118652.0
2021-12-01 11:10:00,98.29,98.47,98.21,98.36,121796.0,86.9967,87.156,86.9259,87.0586,121796.0
2021-12-01 11:20:00,98.36,98.52,98.28,98.43,107139.0,87.0586,87.2002,86.9878,87.1206,107139.0
2021-12-01 11:30:00,98.44,98.47,97.97,98.01,90074.0,87.1294,87.156,86.7134,86.7488,90074.0
2021-12-01 11:40:00,98.04,98.09,97.5,97.6,122647.0,86.7754,86.8197,86.2974,86.386,122647.0
2021-12-01 11:50:00,97.56,97.57,96.93,97.22,143595.0,86.3505,86.3594,85.7929,86.0496,143595.0
2021-12-01 12:00:00,97.2,97.36,96.99,97.18,203642.0,86.0319,86.1735,85.846,86.0142,203642.0
2021-12-01 12:10:00,97.2,97.61,97.2,97.49,121697.0,86.0319,86.3948,86.0319,86.2886,121697.0
2021-12-01 12:20:00,97.48,97.56,97.37,97.48,107118.0,86.2797,86.3505,86.1824,86.2797,107118.0
2021-12-01 12:30:00,97.52,97.65,97.38,97.64,122153.0,86.3151,86.4302,86.1912,86.4214,122153.0
2021-12-01 12:40:00,97.63,97.66,97.24,97.27,75046.0,86.4125,86.4391,86.0673,86.0939,75046.0
2021-12-01 12:50:00,97.27,97.27,96.9,96.96,78465.0,86.0939,86.0939,85.7664,85.8195,78465.0
2021-12-01 13:00:00,96.94,97.14,96.55,96.58,89737.0,85.8018,85.9788,85.4566,85.4831,89737.0
2021-12-01 13:10:00,96.6,96.6,96.14,96.15,136126.0,85.5008,85.5008,85.0937,85.1026,136126.0
2021-12-01 13:20:00,96.17,96.71,96.14,96.61,97316.0,85.1203,85.5982,85.0937,85.5097,97316.0
2021-12-01 13:30:00,96.61,96.85,96.48,96.76,72007.0,85.5097,85.7221,85.3946,85.6425,72007.0
2021-12-01 13:40:00,96.75,96.75,95.77,95.78,111572.0,85.6336,85.6336,84.7662,84.7751,111572.0
2021-12-01 13:50:00,95.81,96.41,95.79,96.31,147544.0,84.8016,85.3327,84.7839,85.2442,147544.0
2021-12-01 14:00:00,96.3,96.47,96.1,96.13,83642.0,85.2353,85.3858,85.0583,85.0849,83642.0
2021-12-01 14:10:00,96.13,96.27,95.9,95.94,93806.0,85.0849,85.2088,84.8813,84.9167,93806.0
2021-12-01 14:20:00,95.96,96.39,95.95,96.32,81587.0,84.9344,85.315,84.9255,85.253,81587.0
2021-12-01 14:30:00,96.31,96.57,96.29,96.5,117775.0,85.2442,85.4743,85.2265,85.4123,117775.0
2021-12-01 14:40:00,96.52,96.52,96.27,96.43,64977.0,85.43,85.43,85.2088,85.3504,64977.0
2021-12-01 14:50:00,96.41,96.55,96.14,96.2,83158.0,85.3327,85.4566,85.0937,85.1468,83158.0
2021-12-01 15:00:00,96.23,96.3,95.83,95.87,106752.0,85.1734,85.2353,84.8193,84.8547,106752.0
2021-12-01 15:10:00,95.86,95.99,95.66,95.68,123474.0,84.8459,84.9609,84.6689,84.6866,123474.0
2021-12-01 15:20:00,95.7,95.7,95.31,95.4,209032.0,84.7043,84.7043,84.3591,84.4387,209032.0
2021-12-01 15:30:00,95.39,95.9,95.26,95.81,218730.0,84.4299,84.8813,84.3148,84.8016,218730.0
2021-12-01 15:40:00,95.83,96.16,95.71,95.76,368385.0,84.8193,85.1114,84.7131,84.7574,368385.0
2021-12-01 15:50:00,95.74,95.86,95.27,95.34,1224222.0,84.7397,84.8459,84.3237,84.3856,1224222.0
2021-12-02 09:30:00,96.0,96.66,95.3,96.54,282680.0,84.9698,85.554,84.3502,85.4477,282680.0
2021-12-02 09:40:00,96.55,97.18,96.25,97.12,202905.0,85.4566,86.0142,85.1911,85.9611,202905.0
2021-12-02 09:50:00,97.21,97.32,97.0,97.22,162439.0,86.0408,86.1381,85.8549,86.0496,162439.0
2021-12-02 10:00:00,97.3,97.62,96.98,97.42,194451.0,86.1204,86.4037,85.8372,86.2266,194451.0
2021-12-02 10:10:00,97.44,97.72,97.26,97.64,314135.0,86.2443,86.4922,86.085,86.4214,314135.0
2021-12-02 10:20:00,97.64,98.27,97.42,98.13,302171.0,86.4214,86.979,86.2266,86.8551,302171.0
2021-12-02 10:30:00,98.13,98.28,97.69,97.83,267799.0,86.8551,86.9878,86.4656,86.5895,267799.0
2021-12-02 10:40:00,97.85,98.0,97.44,97.98,252815.0,86.6072,86.74,86.2443,86.7223,252815.0
2021-12-02 10:50:00,97.99,98.4,97.9,98.39,187649.0,86.7311,87.094,86.6515,87.0852,187649.0
2021-12-02 11:00:00,98.39,98.49,97.93,98.22,160058.0,87.0852,87.1737,86.678,86.9347,160058.0
2021-12-02 11:10:00,98.22,98.44,98.1,98.41,126825.0,86.9347,87.1294,86.8285,87.1029,126825.0
2021-12-02 11:20:00,98.42,98.7,98.41,98.57,134085.0,87.1117,87.3596,87.1029,87.2445,134085.0
2021-12-02 11:30:00,98.6,98.66,98.18,98.33,148962.0,87.2711,87.3242,86.8993,87.0321,148962.0
2021-12-02 11:40:00,98.32,98.74,98.31,98.64,101408.0,87.0232,87.395,87.0144,87.3065,101408.0
2021-12-02 11:50:00,98.66,98.85,98.61,98.78,110197.0,87.3242,87.4923,87.2799,87.4304,110197.0
2021-12-02 12:00:00,98.79,99.11,98.67,99.09,153662.0,87.4392,87.7225,87.333,87.7048,153662.0
2021-12-02 12:10:00,99.08,99.24,99.04,99.15,229378.0,87.6959,87.8375,87.6605,87.7579,229378.0
2021-12-02 12:20:00,99.15,99.31,99.13,99.28,120729.0,87.7579,87.8995,87.7402,87.8729,120729.0
2021-12-02 12:30:00,99.29,99.43,99.15,99.34,179617.0,87.8818,88.0057,87.7579,87.926,179617.0
2021-12-02 12:40:00,99.34,99.65,99.27,99.59,242428.0,87.926,88.2004,87.8641,88.1473,242428.0
2021-12-02 12:50:00,99.58,99.75,99.47,99.54,155637.0,88.1385,88.2889,88.0411,88.103,155637.0
2021-12-02 13:00:00,99.55,99.56,98.97,99.1,162068.0,88.1119,88.1208,87.5985,87.7136,162068.0
2021-12-02 13:10:00,99.06,99.36,99.05,99.21,126545.0,87.6782,87.9437,87.6693,87.811,126545.0
2021-12-02 13:20:00,99.23,99.28,98.99,99.11,138288.0,87.8287,87.8729,87.6162,87.7225,138288.0
2021-12-02 13:30:00,99.14,99.32,98.99,99.26,118262.0,87.749,87.9083,87.6162,87.8552,118262.0
2021-12-02 13:40:00,99.26,99.3,98.92,99.1,81084.0,87.8552,87.8906,87.5543,87.7136,81084.0
2021-12-02 13:50:00,99.09,99.39,98.95,99.34,87557.0,87.7048,87.9703,87.5808,87.926,87557.0
2021-12-02 14:00:00,99.33,99.59,99.25,99.53,146239.0,87.9172,88.1473,87.8464,88.0942,146239.0
2021-12-02 14:10:00,99.52,99.53,99.25,99.47,131050.0,88.0853,88.0942,87.8464,88.0411,131050.0
2021-12-02 14:20:00,99.47,99.53,99.31,99.51,105850.0,88.0411,88.0942,87.8995,88.0765,105850.0
2021-12-02 14:30:00,99.47,99.5,99.3,99.42,129765.0,88.0411,88.0676,87.8906,87.9968,129765.0
2021-12-02 14:40:00,99.43,99.53,99.32,99.35,151957.0,88.0057,88.0942,87.9083,87.9349,151957.0
2021-12-02 14:50:00,99.36,99.52,99.28,99.34,143244.0,87.9437,88.0853,87.8729,87.926,143244.0
2021-12-02 15:00:00,99.34,99.57,99.3,99.36,167276.0,87.926,88.1296,87.8906,87.9437,167276.0
2021-12-02 15:10:00,99.35,99.36,99.04,99.09,159402.0,87.9349,87.9437,87.6605,87.7048,159402.0
2021-12-02 15:20:00,99.1,99.15,98.97,99.01,235892.0,87.7136,87.7579,87.5985,87.6339,235892.0
2021-12-02 15:30:00,99.0,99.16,98.98,99.03,155549.0,87.6251,87.7667,87.6074,87.6516,155549.0
2021-12-02 15:40:00,99.03,99.22,98.89,99.03,270616.0,87.6516,87.8198,87.5277,87.6516,270616.0
2021-12-02 15:50:00,98.99,99.08,98.59,98.88,633191.0,87.6162,87.6959,87.2622,87.5189,633191.0
2021-12-03 09:30:00,100.04,100.87,99.65,100.01,572980.0,88.5456,89.2802,88.2004,88.519,572980.0
2021-12-03 09:40:00,100.01,100.16,99.48,99.48,288823.0,88.519,88.6518,88.0499,88.0499,288823.0
2021-12-03 09:50:00,99.49,99.58,98.38,98.97,165951.0,88.0588,88.1385,87.0763,87.5985,165951.0
2021-12-03 10:00:00,98.98,99.52,98.84,98.98,253576.0,87.6074,88.0853,87.4835,87.6074,253576.0
2021-12-03 10:10:00,98.94,99.56,98.85,99.4,156319.0,87.572,88.1208,87.4923,87.9791,156319.0
2021-12-03 10:20:00,99.42,99.54,99.08,99.29,116997.0,87.9968,88.103,87.6959,87.8818,116997.0
2021-12-03 10:30:00,99.28,99.29,98.72,98.75,105925.0,87.8729,87.8818,87.3773,87.4038,105925.0
2021-12-03 10:40:00,98.78,98.8,97.9,97.96,169431.0,87.4304,87.4481,86.6515,86.7046,169431.0
2021-12-03 10:50:00,97.95,98.5,97.85,98.23,176799.0,86.6957,87.1825,86.6072,86.9436,176799.0
2021-12-03 11:00:00,98.2,98.57,98.04,98.18,143101.0,86.917,87.2445,86.7754,86.8993,143101.0
2021-12-03 11:10:00,98.2,98.64,98.09,98.16,115169.0,86.917,87.3065,86.8197,86.8816,115169.0
2021-12-03 11:20:00,98.12,98.7,98.1,98.53,136232.0,86.8462,87.3596,86.8285,87.2091,136232.0
2021-12-03 11:30:00,98.54,98.94,98.47,98.9,155469.0,87.2179,87.572,87.156,87.5366,155469.0
2021-12-03 11:40:00,98.89,98.97,98.43,98.81,174550.0,87.5277,87.5985,87.1206,87.4569,174550.0
2021-12-03 11:50:00,98.79,98.8,98.01,98.04,179798.0,87.4392,87.4481,86.7488,86.7754,179798.0
2021-12-03 12:00:00,98.05,98.2,97.98,98.15,199944.0,86.7842,86.917,86.7223,86.8728,199944.0
2021-12-03 12:10:00,98.14,98.77,98.09,98.64,97123.0,86.8639,87.4215,86.8197,87.3065,97123.0
2021-12-03 12:20:00,98.63,98.71,98.57,98.61,76644.0,87.2976,87.3684,87.2445,87.2799,76644.0
2021-12-03 12:30:00,98.61,98.84,98.26,98.81,94393.0,87.2799,87.4835,86.9701,87.4569,94393.0
2021-12-03 12:40:00,98.83,98.95,98.53,98.68,91656.0,87.4746,87.5808,87.2091,87.3419,91656.0
2021-12-03 12:50:00,98.66,98.76,98.38,98.48,111226.0,87.3242,87.4127,87.0763,87.1648,111226.0
2021-12-03 13:00:00,98.42,98.51,98.17,98.47,66797.0,87.1117,87.1914,86.8905,87.156,66797.0
2021-12-03 13:10:00,98.46,98.66,98.38,98.64,68763.0,87.1471,87.3242,87.0763,87.3065,68763.0
2021-12-03 13:20:00,98.64,98.75,98.37,98.37,74846.0,87.3065,87.4038,87.0675,87.0675,74846.0
2021-12-03 13:30:00,98.35,98.43,98.0,98.05,93050.0,87.0498,87.1206,86.74,86.7842,93050.0
2021-12-03 13:40:00,98.05,98.21,97.82,97.95,95057.0,86.7842,86.9259,86.5807,86.6957,95057.0
2021-12-03 13:50:00,97.97,98.14,97.87,97.9,89719.0,86.7134,86.8639,86.6249,86.6515,89719.0
2021-12-03 14:00:00,97.89,98.09,97.78,97.84,91862.0,86.6426,86.8197,86.5453,86.5984,91862.0
2021-12-03 14:10:00,97.85,97.93,97.48,97.48,86882.0,86.6072,86.678,86.2797,86.2797,86882.0
2021-12-03 14:20:00,97.49,97.73,97.32,97.66,92785.0,86.2886,86.501,86.1381,86.4391,92785.0
2021-12-03 14:30:00,97.66,97.74,97.3,97.37,68521.0,86.4391,86.5099,86.1204,86.1824,68521.0
2021-12-03 14:40:00,97.38,97.59,97.19,97.21,111162.0,86.1912,86.3771,86.0231,86.0408,111162.0
2021-12-03 14:50:00,97.22,97.26,97.01,97.07,155145.0,86.0496,86.085,85.8637,85.9168,155145.0
2021-12-03 15:00:00,97.06,97.46,96.85,97.12,265714.0,85.908,86.262,85.7221,85.9611,265714.0
2021-12-03 15:10:00,97.12,97.51,97.12,97.46,114196.0,85.9611,86.3063,85.9611,86.262,114196.0
2021-12-03 15:20:00,97.46,98.13,97.45,97.91,167900.0,86.262,86.8551,86.2532,86.6603,167900.0
2021-12-03 15:30:00,97.92,98.27,97.77,97.8,200184.0,86.6692,86.979,86.5364,86.563,200184.0
2021-12-03 15:40:00,97.8,97.86,97.31,97.48,229963.0,86.563,86.6161,86.1293,86.2797,229963.0
2021-12-03 15:50:00,97.49,98.35,97.4,98.17,959949.0,86.2886,87.0498,86.2089,86.8905,959949.0
2021-12-06 09:30:00,100.0,100.0,98.89,98.92,332835.0,88.5102,88.5102,87.5277,87.5543,332835.0
2021-12-06 09:40:00,98.9,99.99,98.8,99.22,210548.0,87.5366,88.5013,87.4481,87.8198,210548.0
2021-12-06 09:50:00,99.2,99.78,99.12,99.74,150957.0,87.8021,88.3155,87.7313,88.2801,150957.0
2021-12-06 10:00:00,99.77,99.82,99.13,99.32,211906.0,88.3066,88.3509,87.7402,87.9083,211906.0
2021-12-06 10:10:00,99.32,99.88,99.32,99.66,126568.0,87.9083,88.404,87.9083,88.2093,126568.0
2021-12-06 10:20:00,99.66,99.89,99.53,99.83,163516.0,88.2093,88.4128,88.0942,88.3597,163516.0
2021-12-06 10:30:00,99.82,100.01,99.67,99.87,175513.0,88.3509,88.519,88.2181,88.3951,175513.0
2021-12-06 10:40:00,99.88,99.99,99.73,99.95,134437.0,88.404,88.5013,88.2712,88.4659,134437.0
2021-12-06 10:50:00,99.95,100.37,99.85,100.32,201699.0,88.4659,88.8377,88.3774,88.7934,201699.0
2021-12-06 11:00:00,100.34,100.42,100.18,100.28,126329.0,88.8111,88.8819,88.6695,88.758,126329.0
2021-12-06 11:10:00,100.29,100.41,100.01,100.29,125669.0,88.7669,88.8731,88.519,88.7669,125669.0
2021-12-06 11:20:00,100.29,100.31,100.06,100.16,112997.0,88.7669,88.7846,88.5633,88.6518,112997.0
2021-12-06 11:30:00,100.15,100.4,100.09,100.26,134886.0,88.643,88.8642,88.5899,88.7403,134886.0
2021-12-06 11:40:00,100.27,100.32,100.0,100.02,153397.0,88.7492,88.7934,88.5102,88.5279,153397.0
2021-12-06 11:50:00,100.02,100.22,100.01,100.02,112880.0,88.5279,88.7049,88.519,88.5279,112880.0
2021-12-06 12:00:00,100.04,100.14,99.98,100.08,116724.0,88.5456,88.6341,88.4925,88.581,116724.0
2021-12-06 12:10:00,100.08,100.2,99.87,99.95,129117.0,88.581,88.6872,88.3951,88.4659,129117.0
2021-12-06 12:20:00,99.95,100.08,99.91,100.0,84173.0,88.4659,88.581,88.4305,88.5102,84173.0
2021-12-06 12:30:00,99.99,100.02,99.75,99.86,68658.0,88.5013,88.5279,88.2889,88.3863,68658.0
2021-12-06 12:40:00,99.87,99.98,99.78,99.91,79403.0,88.3951,88.4925,88.3155,88.4305,79403.0
2021-12-06 12:50:00,99.91,99.94,99.74,99.8,76350.0,88.4305,88.4571,88.2801,88.3332,76350.0
2021-12-06 13:00:00,99.8,100.04,99.67,100.04,85185.0,88.3332,88.5456,88.2181,88.5456,85185.0
2021-12-06 13:10:00,100.05,100.17,100.03,100.16,83272.0,88.5545,88.6607,88.5367,88.6518,83272.0
2021-12-06 13:20:00,100.16,100.38,100.02,100.23,90320.0,88.6518,88.8465,88.5279,88.7138,90320.0
2021-12-06 13:30:00,100.24,100.43,100.2,100.43,102462.0,88.7226,88.8908,88.6872,88.8908,102462.0
2021-12-06 13:40:00,100.43,100.71,100.43,100.49,138514.0,88.8908,89.1386,88.8908,88.9439,138514.0
2021-12-06 13:50:00,100.48,100.49,100.29,100.45,84960.0,88.935,88.9439,88.7669,88.9085,84960.0
2021-12-06 14:00:00,100.44,100.54,100.21,100.21,80753.0,88.8996,88.9882,88.6961,88.6961,80753.0
2021-12-06 14:10:00,100.22,100.26,100.02,100.02,72729.0,88.7049,88.7403,88.5279,88.5279,72729.0
2021-12-06 14:20:00,100.02,100.11,99.98,99.98,77286.0,88.5279,88.6076,88.4925,88.4925,77286.0
2021-12-06 14:30:00,99.98,100.1,99.93,100.04,68100.0,88.4925,88.5987,88.4482,88.5456,68100.0
2021-12-06 14:40:00,100.04,100.05,99.71,99.73,69725.0,88.5456,88.5545,88.2535,88.2712,69725.0
2021-12-06 14:50:00,99.72,99.72,99.44,99.5,68264.0,88.2624,88.2624,88.0145,88.0676,68264.0
2021-12-06 15:00:00,99.51,99.62,99.33,99.51,93631.0,88.0765,88.1739,87.9172,88.0765,93631.0
2021-12-06 15:10:00,99.51,99.63,99.37,99.59,112254.0,88.0765,88.1827,87.9526,88.1473,112254.0
2021-12-06 15:20:00,99.59,99.61,99.33,99.44,119131.0,88.1473,88.165,87.9172,88.0145,119131.0
2021-12-06 15:30:00,99.44,99.53,99.31,99.52,236505.0,88.0145,88.0942,87.8995,88.0853,236505.0
2021-12-06 15:40:00,99.5,99.52,99.22,99.32,212142.0,88.0676,88.0853,87.8198,87.9083,212142.0
2021-12-06 15:50:00,99.32,99.39,99.05,99.26,753058.0,87.9083,87.9703,87.6693,87.8552,753058.0
2021-12-07 09:30:00,100.37,102.18,100.34,102.05,515908.0,88.8377,90.4397,88.8111,90.3247,515908.0
2021-12-07 09:40:00,102.07,102.22,101.76,101.94,210565.0,90.3424,90.4751,90.068,90.2273,210565.0
2021-12-07 09:50:00,101.96,102.07,101.65,102.05,186011.0,90.245,90.3424,89.9706,90.3247,186011.0
2021-12-07 10:00:00,102.07,102.11,101.63,101.88,160732.0,90.3424,90.3778,89.9529,90.1742,160732.0
2021-12-07 10:10:00,101.91,102.55,101.74,102.54,185024.0,90.2007,90.7672,90.0503,90.7584,185024.0
2021-12-07 10:20:00,102.55,102.72,102.34,102.51,135337.0,90.7672,90.9177,90.5813,90.7318,135337.0
2021-12-07 10:30:00,102.54,102.66,102.39,102.61,109368.0,90.7584,90.8646,90.6256,90.8203,109368.0
2021-12-07 10:40:00,102.61,102.94,102.58,102.84,171737.0,90.8203,91.1124,90.7938,91.0239,171737.0
2021-12-07 10:50:00,102.84,102.88,102.66,102.8,109739.0,91.0239,91.0593,90.8646,90.9885,109739.0
2021-12-07 11:00:00,102.81,103.11,102.79,103.11,186809.0,90.9973,91.2629,90.9796,91.2629,186809.0
2021-12-07 11:10:00,103.11,103.11,102.83,102.98,163549.0,91.2629,91.2629,91.015,91.1478,163549.0
2021-12-07 11:20:00,102.96,103.03,102.81,102.92,258025.0,91.1301,91.1921,90.9973,91.0947,258025.0
2021-12-07 11:30:00,102.92,102.93,102.66,102.8,129545.0,91.0947,91.1035,90.8646,90.9885,129545.0
2021-12-07 11:40:00,102.81,102.92,102.69,102.8,99743.0,90.9973,91.0947,90.8911,90.9885,99743.0
2021-12-07 11:50:00,102.82,102.95,102.75,102.91,78338.0,91.0062,91.1212,90.9442,91.0858,78338.0
2021-12-07 12:00:00,102.87,102.93,102.62,102.63,277091.0,91.0504,91.1035,90.8292,90.838,277091.0
2021-12-07 12:10:00,102.64,102.82,102.63,102.74,118485.0,90.8469,91.0062,90.838,90.9354,118485.0
2021-12-07 12:20:00,102.73,102.85,102.71,102.73,76945.0,90.9265,91.0327,90.9088,90.9265,76945.0
2021-12-07 12:30:00,102.75,102.84,102.73,102.81,61892.0,90.9442,91.0239,90.9265,90.9973,61892.0
2021-12-07 12:40:00,102.8,102.82,102.6,102.69,75784.0,90.9885,91.0062,90.8115,90.8911,75784.0
2021-12-07 12:50:00,102.69,102.73,102.53,102.62,93446.0,90.8911,90.9265,90.7495,90.8292,93446.0
2021-12-07 13:00:00,102.62,102.62,102.31,102.33,67305.0,90.8292,90.8292,90.5548,90.5725,67305.0
2021-12-07 13:10:00,102.33,102.36,102.12,102.33,96417.0,90.5725,90.599,90.3866,90.5725,96417.0
2021-12-07 13:20:00,102.33,102.54,102.3,102.53,288393.0,90.5725,90.7584,90.5459,90.7495,288393.0
2021-12-07 13:30:00,102.54,102.81,102.53,102.67,132478.0,90.7584,90.9973,90.7495,90.8734,132478.0
2021-12-07 13:40:00,102.66,102.71,102.57,102.6,67853.0,90.8646,90.9088,90.7849,90.8115,67853.0
2021-12-07 13:50:00,102.61,102.7,102.41,102.49,78770.0,90.8203,90.9,90.6433,90.7141,78770.0
2021-12-07 14:00:00,102.47,102.82,102.42,102.77,157334.0,90.6964,91.0062,90.6521,90.9619,157334.0
2021-12-07 14:10:00,102.78,102.85,102.65,102.85,124877.0,90.9708,91.0327,90.8557,91.0327,124877.0
2021-12-07 14:20:00,102.86,102.9,102.74,102.75,146792.0,91.0416,91.077,90.9354,90.9442,146792.0
2021-12-07 14:30:00,102.74,102.81,102.68,102.71,95295.0,90.9354,90.9973,90.8823,90.9088,95295.0
2021-12-07 14:40:00,102.72,102.86,102.69,102.8,81732.0,90.9177,91.0416,90.8911,90.9885,81732.0
2021-12-07 14:50:00,102.79,102.84,102.74,102.81,82527.0,90.9796,91.0239,90.9354,90.9973,82527.0
2021-12-07 15:00:00,102.8,102.87,102.73,102.83,120538.0,90.9885,91.0504,90.9265,91.015,120538.0
2021-12-07 15:10:00,102.85,102.86,102.66,102.73,136076.0,91.0327,91.0416,90.8646,90.9265,136076.0
2021-12-07 15:20:00,102.73,102.87,102.46,102.47,270971.0,90.9265,91.0504,90.6875,90.6964,270971.0
2021-12-07 15:30:00,102.48,102.52,102.25,102.35,179194.0,90.7052,90.7407,90.5017,90.5902,179194.0
2021-12-07 15:40:00,102.36,102.38,102.09,102.22,270418.0,90.599,90.6167,90.3601,90.4751,270418.0
2021-12-07 15:50:00,102.21,102.54,101.93,102.51,675492.0,90.4663,90.7584,90.2184,90.7318,675492.0
2021-12-08 09:30:00,102.66,102.89,102.42,102.45,249089.0,90.8646,91.0681,90.6521,90.6787,249089.0
2021-12-08 09:40:00,102.46,102.6,102.28,102.31,152364.0,90.6875,90.8115,90.5282,90.5548,152364.0
2021-12-08 09:50:00,102.32,103.16,102.26,102.37,143156.0,90.5636,91.3071,90.5105,90.6079,143156.0
2021-12-08 10:00:00,102.35,102.62,102.32,102.54,220049.0,90.5902,90.8292,90.5636,90.7584,220049.0
2021-12-08 10:10:00,102.56,102.62,102.29,102.46,126802.0,90.7761,90.8292,90.5371,90.6875,126802.0
2021-12-08 10:20:00,102.46,102.62,102.23,102.24,120512.0,90.6875,90.8292,90.484,90.4928,120512.0
2021-12-08 10:30:00,102.27,102.47,101.97,102.09,112619.0,90.5194,90.6964,90.2538,90.3601,112619.0
2021-12-08 10:40:00,102.05,102.27,101.81,102.22,152098.0,90.3247,90.5194,90.1122,90.4751,152098.0
2021-12-08 10:50:00,102.22,102.26,102.01,102.06,99605.0,90.4751,90.5105,90.2893,90.3335,99605.0
2021-12-08 11:00:00,102.07,102.26,102.0,102.21,130994.0,90.3424,90.5105,90.2804,90.4663,130994.0
2021-12-08 11:10:00,102.23,102.25,101.88,101.93,156629.0,90.484,90.5017,90.1742,90.2184,156629.0
2021-12-08 11:20:00,101.91,102.18,101.89,102.12,81928.0,90.2007,90.4397,90.183,90.3866,81928.0
2021-12-08 11:30:00,102.11,102.11,101.93,101.96,56419.0,90.3778,90.3778,90.2184,90.245,56419.0
2021-12-08 11:40:00,101.96,102.04,101.85,102.01,88648.0,90.245,90.3158,90.1476,90.2893,88648.0
2021-12-08 11:50:00,101.98,102.06,101.78,101.84,90106.0,90.2627,90.3335,90.0857,90.1388,90106.0
2021-12-08 12:00:00,101.8,101.87,101.66,101.83,178052.0,90.1034,90.1653,89.9795,90.1299,178052.0
2021-12-08 12:10:00,101.82,101.89,101.7,101.72,39032.0,90.1211,90.183,90.0149,90.0326,39032.0
2021-12-08 12:20:00,101.72,101.91,101.71,101.83,47434.0,90.0326,90.2007,90.0237,90.1299,47434.0
2021-12-08 12:30:00,101.84,101.86,101.63,101.73,64487.0,90.1388,90.1565,89.9529,90.0414,64487.0
2021-12-08 12:40:00,101.72,101.89,101.69,101.81,49879.0,90.0326,90.183,90.006,90.1122,49879.0
2021-12-08 12:50:00,101.8,101.97,101.78,101.88,61999.0,90.1034,90.2538,90.0857,90.1742,61999.0
2021-12-08 13:00:00,101.88,101.89,101.76,101.83,47420.0,90.1742,90.183,90.068,90.1299,47420.0
2021-12-08 13:10:00,101.84,101.88,101.68,101.81,43246.0,90.1388,90.1742,89.9972,90.1122,43246.0
2021-12-08 13:20:00,101.79,101.91,101.75,101.9,75828.0,90.0945,90.2007,90.0591,90.1919,75828.0
2021-12-08 13:30:00,101.91,101.92,101.83,101.91,50495.0,90.2007,90.2096,90.1299,90.2007,50495.0
2021-12-08 13:40:00,101.9,101.96,101.85,101.93,54599.0,90.1919,90.245,90.1476,90.2184,54599.0
2021-12-08 13:50:00,101.92,102.03,101.89,102.0,61246.0,90.2096,90.307,90.183,90.2804,61246.0
2021-12-08 14:00:00,102.0,102.21,101.97,102.1,83467.0,90.2804,90.4663,90.2538,90.3689,83467.0
2021-12-08 14:10:00,102.11,102.11,101.87,101.97,87954.0,90.3778,90.3778,90.1653,90.2538,87954.0
2021-12-08 14:20:00,101.97,102.12,101.96,102.07,80672.0,90.2538,90.3866,90.245,90.3424,80672.0
2021-12-08 14:30:00,102.06,102.25,102.0,102.07,70163.0,90.3335,90.5017,90.2804,90.3424,70163.0
2021-12-08 14:40:00,102.07,102.25,102.06,102.22,53876.0,90.3424,90.5017,90.3335,90.4751,53876.0
2021-12-08 14:50:00,102.23,102.46,102.23,102.39,65756.0,90.484,90.6875,90.484,90.6256,65756.0
2021-12-08 15:00:00,102.38,102.41,102.29,102.29,136909.0,90.6167,90.6433,90.5371,90.5371,136909.0
2021-12-08 15:10:00,102.3,102.36,102.24,102.32,63231.0,90.5459,90.599,90.4928,90.5636,63231.0
2021-12-08 15:20:00,102.32,102.53,102.31,102.48,90983.0,90.5636,90.7495,90.5548,90.7052,90983.0
2021-12-08 15:30:00,102.47,102.53,102.32,102.35,141677.0,90.6964,90.7495,90.5636,90.5902,141677.0
2021-12-08 15:40:00,102.35,102.42,101.76,101.76,522971.0,90.5902,90.6521,90.068,90.068,522971.0
2021-12-08 15:50:00,101.77,101.94,101.23,101.27,1527277.0,90.0768,90.2273,89.5989,89.6343,1527277.0
2021-12-09 09:30:00,100.77,101.06,100.25,100.78,233250.0,89.1917,89.4484,88.7315,89.2006,233250.0
2021-12-09 09:40:00,100.77,100.92,100.45,100.52,168468.0,89.1917,89.3245,88.9085,88.9704,168468.0
2021-12-09 09:50:00,100.54,100.89,100.46,100.79,165374.0,88.9882,89.2979,88.9173,89.2094,165374.0
2021-12-09 10:00:00,100.77,101.22,100.73,101.14,206145.0,89.1917,89.59,89.1563,89.5192,206145.0
2021-12-09 10:10:00,101.15,101.24,100.89,100.98,103938.0,89.5281,89.6077,89.2979,89.3776,103938.0
2021-12-09 10:20:00,100.98,101.1,100.8,100.9,97597.0,89.3776,89.4838,89.2183,89.3068,97597.0
2021-12-09 10:30:00,100.91,101.01,100.76,100.8,100082.0,89.3156,89.4041,89.1829,89.2183,100082.0
2021-12-09 10:40:00,100.79,101.06,100.63,101.02,72949.0,89.2094,89.4484,89.0678,89.413,72949.0
2021-12-09 10:50:00,101.01,101.18,100.91,101.18,67243.0,89.4041,89.5546,89.3156,89.5546,67243.0
2021-12-09 11:00:00,101.18,101.18,100.95,101.08,81887.0,89.5546,89.5546,89.351,89.4661,81887.0
2021-12-09 11:10:00,101.05,101.1,100.73,100.97,91687.0,89.4396,89.4838,89.1563,89.3687,91687.0
2021-12-09 11:20:00,100.95,101.06,100.89,100.92,82842.0,89.351,89.4484,89.2979,89.3245,82842.0
2021-12-09 11:30:00,100.92,101.04,100.85,100.98,107591.0,89.3245,89.4307,89.2625,89.3776,107591.0
2021-12-09 11:40:00,100.98,101.03,100.85,100.87,111866.0,89.3776,89.4219,89.2625,89.2802,111866.0
2021-12-09 11:50:00,100.87,100.95,100.78,100.91,229344.0,89.2802,89.351,89.2006,89.3156,229344.0
2021-12-09 12:00:00,100.91,101.17,100.88,101.0,169214.0,89.3156,89.5458,89.2891,89.3953,169214.0
2021-12-09 12:10:00,101.0,101.29,100.95,101.19,63515.0,89.3953,89.652,89.351,89.5635,63515.0
2021-12-09 12:20:00,101.17,101.5,101.17,101.49,109383.0,89.5458,89.8378,89.5458,89.829,109383.0
2021-12-09 12:30:00,101.49,101.82,101.46,101.77,130284.0,89.829,90.1211,89.8024,90.0768,130284.0
2021-12-09 12:40:00,101.77,101.82,101.54,101.54,70901.0,90.0768,90.1211,89.8733,89.8733,70901.0
2021-12-09 12:50:00,101.55,101.69,101.46,101.51,100784.0,89.8821,90.006,89.8024,89.8467,100784.0
2021-12-09 13:00:00,101.5,101.63,101.4,101.49,100906.0,89.8378,89.9529,89.7493,89.829,100906.0
2021-12-09 13:10:00,101.49,101.55,101.35,101.43,95413.0,89.829,89.8821,89.7051,89.7759,95413.0
2021-12-09 13:20:00,101.42,101.43,101.25,101.29,81369.0,89.767,89.7759,89.6166,89.652,81369.0
2021-12-09 13:30:00,101.29,101.48,101.28,101.45,53040.0,89.652,89.8201,89.6431,89.7936,53040.0
2021-12-09 13:40:00,101.44,101.53,101.37,101.39,73069.0,89.7847,89.8644,89.7228,89.7405,73069.0
2021-12-09 13:50:00,101.38,101.45,101.35,101.36,43699.0,89.7316,89.7936,89.7051,89.7139,43699.0
2021-12-09 14:00:00,101.37,101.46,101.28,101.34,61041.0,89.7228,89.8024,89.6431,89.6962,61041.0
2021-12-09 14:10:00,101.34,101.42,101.31,101.4,42732.0,89.6962,89.767,89.6697,89.7493,42732.0
2021-12-09 14:20:00,101.4,101.45,100.92,100.96,170117.0,89.7493,89.7936,89.3245,89.3599,170117.0
2021-12-09 14:30:00,100.96,101.02,100.74,100.74,130182.0,89.3599,89.413,89.1652,89.1652,130182.0
2021-12-09 14:40:00,100.76,100.97,100.75,100.89,94585.0,89.1829,89.3687,89.174,89.2979,94585.0
2021-12-09 14:50:00,100.88,100.89,100.51,100.56,337373.0,89.2891,89.2979,88.9616,89.0059,337373.0
2021-12-09 15:00:00,100.56,100.69,100.37,100.63,207713.0,89.0059,89.1209,88.8377,89.0678,207713.0
2021-12-09 15:10:00,100.62,100.76,100.6,100.64,117496.0,89.059,89.1829,89.0413,89.0767,117496.0
2021-12-09 15:20:00,100.64,100.69,100.49,100.6,109648.0,89.0767,89.1209,88.9439,89.0413,109648.0
2021-12-09 15:30:00,100.6,100.93,100.58,100.82,214104.0,89.0413,89.3333,89.0236,89.236,214104.0
2021-12-09 15:40:00,100.81,100.92,100.78,100.89,219124.0,89.2271,89.3245,89.2006,89.2979,219124.0
2021-12-09 15:50:00,100.91,100.93,100.53,100.59,567272.0,89.3156,89.3333,88.9793,89.0324,567272.0
2021-12-10 09:30:00,100.94,101.26,100.11,100.57,271904.0,89.3422,89.6254,88.6076,89.0147,271904.0
2021-12-10 09:40:00,100.6,100.74,100.14,100.15,117636.0,89.0413,89.1652,88.6341,88.643,117636.0
2021-12-10 09:50:00,100.17,100.28,99.33,99.39,195558.0,88.6607,88.758,87.9172,87.9703,195558.0
2021-12-10 10:00:00,99.42,99.48,99.05,99.24,224941.0,87.9968,88.0499,87.6693,87.8375,224941.0
2021-12-10 10:10:00,99.26,99.38,98.96,99.1,244615.0,87.8552,87.9614,87.5897,87.7136,244615.0
2021-12-10 10:20:00,99.12,99.46,99.04,99.35,142210.0,87.7313,88.0322,87.6605,87.9349,142210.0
2021-12-10 10:30:00,99.38,99.47,99.19,99.23,119583.0,87.9614,88.0411,87.7933,87.8287,119583.0
2021-12-10 10:40:00,99.22,99.29,99.08,99.17,113054.0,87.8198,87.8818,87.6959,87.7756,113054.0
2021-12-10 10:50:00,99.17,99.39,99.09,99.18,78196.0,87.7756,87.9703,87.7048,87.7844,78196.0
2021-12-10 11:00:00,99.17,99.29,98.77,98.82,104733.0,87.7756,87.8818,87.4215,87.4658,104733.0
2021-12-10 11:10:00,98.82,99.02,98.78,98.94,174977.0,87.4658,87.6428,87.4304,87.572,174977.0
2021-12-10 11:20:00,98.92,99.05,98.78,98.98,136046.0,87.5543,87.6693,87.4304,87.6074,136046.0
2021-12-10 11:30:00,98.97,99.0,98.81,98.89,125144.0,87.5985,87.6251,87.4569,87.5277,125144.0
2021-12-10 11:40:00,98.89,98.94,98.71,98.79,162374.0,87.5277,87.572,87.3684,87.4392,162374.0
2021-12-10 11:50:00,98.79,98.95,98.64,98.91,171145.0,87.4392,87.5808,87.3065,87.5454,171145.0
2021-12-10 12:00:00,98.92,98.97,98.79,98.83,118416.0,87.5543,87.5985,87.4392,87.4746,118416.0
2021-12-10 12:10:00,98.83,98.88,98.77,98.79,109457.0,87.4746,87.5189,87.4215,87.4392,109457.0
2021-12-10 12:20:00,98.8,98.9,98.79,98.88,82977.0,87.4481,87.5366,87.4392,87.5189,82977.0
2021-12-10 12:30:00,98.9,98.93,98.78,98.84,118509.0,87.5366,87.5631,87.4304,87.4835,118509.0
2021-12-10 12:40:00,98.84,98.9,98.77,98.88,81386.0,87.4835,87.5366,87.4215,87.5189,81386.0
2021-12-10 12:50:00,98.88,98.99,98.74,98.91,96320.0,87.5189,87.6162,87.395,87.5454,96320.0
2021-12-10 13:00:00,98.92,99.15,98.91,99.08,83810.0,87.5543,87.7579,87.5454,87.6959,83810.0
2021-12-10 13:10:00,99.08,99.09,98.99,99.06,95120.0,87.6959,87.7048,87.6162,87.6782,95120.0
2021-12-10 13:20:00,99.07,99.18,98.89,98.92,111754.0,87.6871,87.7844,87.5277,87.5543,111754.0
2021-12-10 13:30:00,98.93,98.93,98.76,98.88,67198.0,87.5631,87.5631,87.4127,87.5189,67198.0
2021-12-10 13:40:00,98.88,98.88,98.74,98.78,68545.0,87.5189,87.5189,87.395,87.4304,68545.0
2021-12-10 13:50:00,98.78,98.9,98.78,98.85,69876.0,87.4304,87.5366,87.4304,87.4923,69876.0
2021-12-10 14:00:00,98.86,98.94,98.74,98.84,93629.0,87.5012,87.572,87.395,87.4835,93629.0
2021-12-10 14:10:00,98.84,98.87,98.75,98.81,122934.0,87.4835,87.51,87.4038,87.4569,122934.0
2021-12-10 14:20:00,98.81,98.83,98.73,98.79,97454.0,87.4569,87.4746,87.3861,87.4392,97454.0
2021-12-10 14:30:00,98.78,98.84,98.62,98.71,108568.0,87.4304,87.4835,87.2888,87.3684,108568.0
2021-12-10 14:40:00,98.71,98.86,98.64,98.84,121111.0,87.3684,87.5012,87.3065,87.4835,121111.0
2021-12-10 14:50:00,98.85,98.88,98.61,98.64,101893.0,87.4923,87.5189,87.2799,87.3065,101893.0
2021-12-10 15:00:00,98.64,98.78,98.56,98.78,122367.0,87.3065,87.4304,87.2356,87.4304,122367.0
2021-12-10 15:10:00,98.77,98.83,98.68,98.83,129073.0,87.4215,87.4746,87.3419,87.4746,129073.0
2021-12-10 15:20:00,98.83,98.91,98.78,98.86,173627.0,87.4746,87.5454,87.4304,87.5012,173627.0
2021-12-10 15:30:00,98.86,99.03,98.6,98.68,484785.0,87.5012,87.6516,87.2711,87.3419,484785.0
2021-12-10 15:40:00,98.67,98.7,98.41,98.48,782751.0,87.333,87.3596,87.1029,87.1648,782751.0
2021-12-10 15:50:00,98.48,98.64,98.38,98.41,1153958.0,87.1648,87.3065,87.0763,87.1029,1153958.0
2021-12-13 09:30:00,98.15,98.2,97.42,97.5,350483.0,86.8728,86.917,86.2266,86.2974,350483.0
2021-12-13 09:40:00,97.5,97.87,97.17,97.2,197638.0,86.2974,86.6249,86.0054,86.0319,197638.0
2021-12-13 09:50:00,97.17,97.7,97.09,97.59,247470.0,86.0054,86.4745,85.9345,86.3771,247470.0
2021-12-13 10:00:00,97.59,98.06,97.52,97.85,240373.0,86.3771,86.7931,86.3151,86.6072,240373.0
2021-12-13 10:10:00,97.85,97.95,97.6,97.63,127196.0,86.6072,86.6957,86.386,86.4125,127196.0
2021-12-13 10:20:00,97.67,97.91,97.52,97.71,113371.0,86.4479,86.6603,86.3151,86.4833,113371.0
2021-12-13 10:30:00,97.7,97.79,97.42,97.67,135872.0,86.4745,86.5541,86.2266,86.4479,135872.0
2021-12-13 10:40:00,97.69,97.86,97.52,97.54,111728.0,86.4656,86.6161,86.3151,86.3328,111728.0
2021-12-13 10:50:00,97.55,97.57,97.14,97.24,160330.0,86.3417,86.3594,85.9788,86.0673,160330.0
2021-12-13 11:00:00,97.22,97.34,97.06,97.15,164491.0,86.0496,86.1558,85.908,85.9877,164491.0
2021-12-13 11:10:00,97.15,97.23,96.95,97.11,154529.0,85.9877,86.0585,85.8106,85.9523,154529.0
2021-12-13 11:20:00,97.11,97.12,96.87,96.88,141359.0,85.9523,85.9611,85.7398,85.7487,141359.0
2021-12-13 11:30:00,96.87,97.22,96.81,97.16,97991.0,85.7398,86.0496,85.6867,85.9965,97991.0
2021-12-13 11:40:00,97.16,97.25,97.1,97.16,93432.0,85.9965,86.0762,85.9434,85.9965,93432.0
2021-12-13 11:50:00,97.17,97.38,97.1,97.37,80151.0,86.0054,86.1912,85.9434,86.1824,80151.0
2021-12-13 12:00:00,97.36,97.36,97.17,97.31,124085.0,86.1735,86.1735,86.0054,86.1293,124085.0
2021-12-13 12:10:00,97.31,97.4,97.19,97.4,93817.0,86.1293,86.2089,86.0231,86.2089,93817.0
2021-12-13 12:20:00,97.39,97.41,97.21,97.27,81779.0,86.2001,86.2178,86.0408,86.0939,81779.0
2021-12-13 12:30:00,97.27,97.35,97.18,97.29,90546.0,86.0939,86.1647,86.0142,86.1116,90546.0
2021-12-13 12:40:00,97.3,97.31,97.12,97.14,68546.0,86.1204,86.1293,85.9611,85.9788,68546.0
2021-12-13 12:50:00,97.15,97.21,97.01,97.05,77257.0,85.9877,86.0408,85.8637,85.8991,77257.0
2021-12-13 13:00:00,97.04,97.18,97.0,97.16,74699.0,85.8903,86.0142,85.8549,85.9965,74699.0
2021-12-13 13:10:00,97.18,97.31,97.18,97.3,61190.0,86.0142,86.1293,86.0142,86.1204,61190.0
2021-12-13 13:20:00,97.31,97.4,97.27,97.35,72252.0,86.1293,86.2089,86.0939,86.1647,72252.0
2021-12-13 13:30:00,97.34,97.34,97.19,97.22,80748.0,86.1558,86.1558,86.0231,86.0496,80748.0
2021-12-13 13:40:00,97.21,97.44,97.2,97.4,105617.0,86.0408,86.2443,86.0319,86.2089,105617.0
2021-12-13 13:50:00,97.4,97.55,97.4,97.44,107890.0,86.2089,86.3417,86.2089,86.2443,107890.0
2021-12-13 14:00:00,97.43,97.5,97.36,97.46,79323.0,86.2355,86.2974,86.1735,86.262,79323.0
2021-12-13 14:10:00,97.46,97.48,97.36,97.45,79036.0,86.262,86.2797,86.1735,86.2532,79036.0
2021-12-13 14:20:00,97.44,97.53,97.21,97.23,170770.0,86.2443,86.324,86.0408,86.0585,170770.0
2021-12-13 14:30:00,97.23,97.25,96.96,96.96,170695.0,86.0585,86.0762,85.8195,85.8195,170695.0
2021-12-13 14:40:00,96.97,97.0,96.88,96.92,125981.0,85.8283,85.8549,85.7487,85.7841,125981.0
2021-12-13 14:50:00,96.91,96.98,96.8,96.83,132466.0,85.7752,85.8372,85.6779,85.7044,132466.0
2021-12-13 15:00:00,96.83,97.1,96.82,97.01,189539.0,85.7044,85.9434,85.6956,85.8637,189539.0
2021-12-13 15:10:00,97.0,97.24,96.97,97.21,215543.0,85.8549,86.0673,85.8283,86.0408,215543.0
2021-12-13 15:20:00,97.22,97.35,97.14,97.21,236383.0,86.0496,86.1647,85.9788,86.0408,236383.0
2021-12-13 15:30:00,97.2,97.35,97.14,97.3,232153.0,86.0319,86.1647,85.9788,86.1204,232153.0
2021-12-13 15:40:00,97.3,97.39,97.2,97.28,502794.0,86.1204,86.2001,86.0319,86.1027,502794.0
2021-12-13 15:50:00,97.28,97.29,96.92,97.16,1240281.0,86.1027,86.1116,85.7841,85.9965,1240281.0
2021-12-14 09:30:00,96.75,97.72,96.57,97.71,427956.0,85.6336,86.4922,85.4743,86.4833,427956.0
2021-12-14 09:40:00,97.71,98.32,97.62,98.07,411577.0,86.4833,87.0232,86.4037,86.8019,411577.0
2021-12-14 09:50:00,98.09,98.4,97.97,98.06,206411.0,86.8197,87.094,86.7134,86.7931,206411.0
2021-12-14 10:00:00,98.08,98.79,98.03,98.69,229866.0,86.8108,87.4392,86.7665,87.3507,229866.0
2021-12-14 10:10:00,98.69,99.06,98.6,98.75,302817.0,87.3507,87.6782,87.2711,87.4038,302817.0
2021-12-14 10:20:00,98.74,99.29,98.69,99.29,192727.0,87.395,87.8818,87.3507,87.8818,192727.0
2021-12-14 10:30:00,99.27,99.44,99.03,99.04,246288.0,87.8641,88.0145,87.6516,87.6605,246288.0
2021-12-14 10:40:00,99.03,99.25,98.83,98.92,210918.0,87.6516,87.8464,87.4746,87.5543,210918.0
2021-12-14 10:50:00,98.92,98.97,98.6,98.88,392244.0,87.5543,87.5985,87.2711,87.5189,392244.0
2021-12-14 11:00:00,98.85,99.19,98.58,98.72,745572.0,87.4923,87.7933,87.2534,87.3773,745572.0
2021-12-14 11:10:00,98.7,98.8,98.62,98.76,247750.0,87.3596,87.4481,87.2888,87.4127,247750.0
2021-12-14 11:20:00,98.75,98.99,98.63,98.88,154852.0,87.4038,87.6162,87.2976,87.5189,154852.0
2021-12-14 11:30:00,98.89,98.95,98.67,98.69,211111.0,87.5277,87.5808,87.333,87.3507,211111.0
2021-12-14 11:40:00,98.7,98.84,98.64,98.69,163398.0,87.3596,87.4835,87.3065,87.3507,163398.0
2021-12-14 11:50:00,98.7,98.74,98.49,98.49,161219.0,87.3596,87.395,87.1737,87.1737,161219.0
2021-12-14 12:00:00,98.49,98.56,98.28,98.37,202069.0,87.1737,87.2356,86.9878,87.0675,202069.0
2021-12-14 12:10:00,98.35,98.53,98.3,98.41,85733.0,87.0498,87.2091,87.0055,87.1029,85733.0
2021-12-14 12:20:00,98.42,98.62,98.4,98.49,86512.0,87.1117,87.2888,87.094,87.1737,86512.0
2021-12-14 12:30:00,98.48,98.52,98.31,98.35,72075.0,87.1648,87.2002,87.0144,87.0498,72075.0
2021-12-14 12:40:00,98.39,98.4,98.14,98.18,49509.0,87.0852,87.094,86.8639,86.8993,49509.0
2021-12-14 12:50:00,98.18,98.21,98.01,98.08,62525.0,86.8993,86.9259,86.7488,86.8108,62525.0
2021-12-14 13:00:00,98.08,98.4,98.06,98.33,76931.0,86.8108,87.094,86.7931,87.0321,76931.0
2021-12-14 13:10:00,98.33,98.41,98.23,98.34,85429.0,87.0321,87.1029,86.9436,87.0409,85429.0
2021-12-14 13:20:00,98.35,98.5,98.33,98.46,71140.0,87.0498,87.1825,87.0321,87.1471,71140.0
2021-12-14 13:30:00,98.46,98.47,98.31,98.37,68648.0,87.1471,87.156,87.0144,87.0675,68648.0
2021-12-14 13:40:00,98.37,98.42,98.16,98.27,91343.0,87.0675,87.1117,86.8816,86.979,91343.0
2021-12-14 13:50:00,98.3,98.35,98.17,98.24,126237.0,87.0055,87.0498,86.8905,86.9524,126237.0
2021-12-14 14:00:00,98.24,98.81,98.19,98.79,90682.0,86.9524,87.4569,86.9082,87.4392,90682.0
2021-12-14 14:10:00,98.79,98.99,98.74,98.95,97720.0,87.4392,87.6162,87.395,87.5808,97720.0
2021-12-14 14:20:00,98.96,99.03,98.86,98.9,145645.0,87.5897,87.6516,87.5012,87.5366,145645.0
2021-12-14 14:30:00,98.89,99.01,98.84,99.0,65190.0,87.5277,87.6339,87.4835,87.6251,65190.0
2021-12-14 14:40:00,99.01,99.09,98.93,98.97,169835.0,87.6339,87.7048,87.5631,87.5985,169835.0
2021-12-14 14:50:00,98.97,99.09,98.92,99.05,99977.0,87.5985,87.7048,87.5543,87.6693,99977.0
2021-12-14 15:00:00,99.04,99.1,98.91,99.06,140267.0,87.6605,87.7136,87.5454,87.6782,140267.0
2021-12-14 15:10:00,99.08,99.16,99.0,99.16,101200.0,87.6959,87.7667,87.6251,87.7667,101200.0
2021-12-14 15:20:00,99.16,99.16,99.0,99.15,84838.0,87.7667,87.7667,87.6251,87.7579,84838.0
2021-12-14 15:30:00,99.14,99.14,98.97,99.01,174339.0,87.749,87.749,87.5985,87.6339,174339.0
2021-12-14 15:40:00,99.01,99.04,98.9,98.95,271402.0,87.6339,87.6605,87.5366,87.5808,271402.0
2021-12-14 15:50:00,98.94,99.0,98.6,98.86,911129.0,87.572,87.6251,87.2711,87.5012,911129.0
2021-12-15 09:30:00,99.12,99.12,97.82,97.95,248251.0,87.7313,87.7313,86.5807,86.6957,248251.0
2021-12-15 09:40:00,97.95,97.95,97.13,97.63,167647.0,86.6957,86.6957,85.97,86.4125,167647.0
2021-12-15 09:50:00,97.63,97.63,97.13,97.52,125798.0,86.4125,86.4125,85.97,86.3151,125798.0
2021-12-15 10:00:00,97.58,98.01,97.53,97.94,140367.0,86.3682,86.7488,86.324,86.6869,140367.0
2021-12-15 10:10:00,97.91,98.17,97.81,97.9,109361.0,86.6603,86.8905,86.5718,86.6515,109361.0
2021-12-15 10:20:00,97.91,98.29,97.9,98.24,105657.0,86.6603,86.9967,86.6515,86.9524,105657.0
2021-12-15 10:30:00,98.25,98.32,98.04,98.22,92138.0,86.9613,87.0232,86.7754,86.9347,92138.0
2021-12-15 10:40:00,98.2,98.34,97.99,98.0,125101.0,86.917,87.0409,86.7311,86.74,125101.0
2021-12-15 10:50:00,98.01,98.29,97.97,98.25,70706.0,86.7488,86.9967,86.7134,86.9613,70706.0
2021-12-15 11:00:00,98.23,98.5,98.18,98.22,103690.0,86.9436,87.1825,86.8993,86.9347,103690.0
2021-12-15 11:10:00,98.24,98.29,98.11,98.13,82524.0,86.9524,86.9967,86.8374,86.8551,82524.0
2021-12-15 11:20:00,98.13,98.29,98.04,98.09,110348.0,86.8551,86.9967,86.7754,86.8197,110348.0
2021-12-15 11:30:00,98.09,98.1,97.92,98.02,53930.0,86.8197,86.8285,86.6692,86.7577,53930.0
2021-12-15 11:40:00,98.02,98.41,97.96,98.38,66843.0,86.7577,87.1029,86.7046,87.0763,66843.0
2021-12-15 11:50:00,98.39,98.55,98.34,98.53,97266.0,87.0852,87.2268,87.0409,87.2091,97266.0
2021-12-15 12:00:00,98.51,98.64,98.49,98.49,71187.0,87.1914,87.3065,87.1737,87.1737,71187.0
2021-12-15 12:10:00,98.5,98.5,98.28,98.31,49935.0,87.1825,87.1825,86.9878,87.0144,49935.0
2021-12-15 12:20:00,98.31,98.62,98.22,98.59,78844.0,87.0144,87.2888,86.9347,87.2622,78844.0
2021-12-15 12:30:00,98.59,98.76,98.5,98.7,78063.0,87.2622,87.4127,87.1825,87.3596,78063.0
2021-12-15 12:40:00,98.7,98.87,98.68,98.78,67175.0,87.3596,87.51,87.3419,87.4304,67175.0
2021-12-15 12:50:00,98.78,99.0,98.78,99.0,64822.0,87.4304,87.6251,87.4304,87.6251,64822.0
2021-12-15 13:00:00,98.99,99.01,98.89,99.0,75668.0,87.6162,87.6339,87.5277,87.6251,75668.0
2021-12-15 13:10:00,99.0,99.05,98.82,98.97,68843.0,87.6251,87.6693,87.4658,87.5985,68843.0
2021-12-15 13:20:00,98.97,99.06,98.89,98.98,61794.0,87.5985,87.6782,87.5277,87.6074,61794.0
2021-12-15 13:30:00,98.98,99.07,98.82,98.83,69978.0,87.6074,87.6871,87.4658,87.4746,69978.0
2021-12-15 13:40:00,98.81,98.99,98.73,98.95,57159.0,87.4569,87.6162,87.3861,87.5808,57159.0
2021-12-15 13:50:00,98.96,99.03,98.8,99.0,88727.0,87.5897,87.6516,87.4481,87.6251,88727.0
2021-12-15 14:00:00,98.96,99.45,98.71,99.02,224166.0,87.5897,88.0234,87.3684,87.6428,224166.0
2021-12-15 14:10:00,99.0,99.11,98.51,98.61,156320.0,87.6251,87.7225,87.1914,87.2799,156320.0
2021-12-15 14:20:00,98.64,98.67,97.94,98.1,128409.0,87.3065,87.333,86.6869,86.8285,128409.0
2021-12-15 14:30:00,98.06,98.8,98.06,98.75,124989.0,86.7931,87.4481,86.7931,87.4038,124989.0
2021-12-15 14:40:00,98.75,98.9,98.56,98.56,91308.0,87.4038,87.5366,87.2356,87.2356,91308.0
2021-12-15 14:50:00,98.52,98.82,98.46,98.67,83176.0,87.2002,87.4658,87.1471,87.333,83176.0
2021-12-15 15:00:00,98.6,99.31,98.54,99.28,157926.0,87.2711,87.8995,87.2179,87.8729,157926.0
2021-12-15 15:10:00,99.26,99.7,99.1,99.66,148919.0,87.8552,88.2447,87.7136,88.2093,148919.0
2021-12-15 15:20:00,99.64,99.67,99.4,99.54,110500.0,88.1916,88.2181,87.9791,88.103,110500.0
2021-12-15 15:30:00,99.53,99.8,99.42,99.74,143862.0,88.0942,88.3332,87.9968,88.2801,143862.0
2021-12-15 15:40:00,99.73,99.83,98.99,99.02,179426.0,88.2712,88.3597,87.6162,87.6428,179426.0
2021-12-15 15:50:00,99.0,99.52,99.0,99.45,416889.0,87.6251,88.0853,87.6251,88.0234,416889.0
2021-12-16 09:30:00,101.29,101.29,100.17,100.37,285380.0,89.652,89.652,88.6607,88.8377,285380.0
2021-12-16 09:40:00,100.39,100.53,99.91,100.18,226621.0,88.8554,88.9793,88.4305,88.6695,226621.0
2021-12-16 09:50:00,100.24,100.47,99.88,99.92,190553.0,88.7226,88.9262,88.404,88.4394,190553.0
2021-12-16 10:00:00,99.93,100.07,99.66,99.78,141414.0,88.4482,88.5722,88.2093,88.3155,141414.0
2021-12-16 10:10:00,99.77,100.64,99.76,100.5,193987.0,88.3066,89.0767,88.2978,88.9527,193987.0
2021-12-16 10:20:00,100.48,101.0,100.45,100.84,113668.0,88.935,89.3953,88.9085,89.2537,113668.0
2021-12-16 10:30:00,100.83,101.1,100.83,100.94,82606.0,89.2448,89.4838,89.2448,89.3422,82606.0
2021-12-16 10:40:00,100.91,101.34,100.8,101.34,104697.0,89.3156,89.6962,89.2183,89.6962,104697.0
2021-12-16 10:50:00,101.35,101.42,101.14,101.21,119446.0,89.7051,89.767,89.5192,89.5812,119446.0
2021-12-16 11:00:00,101.21,101.22,100.82,100.89,86718.0,89.5812,89.59,89.236,89.2979,86718.0
2021-12-16 11:10:00,100.93,101.11,100.86,100.97,74962.0,89.3333,89.4927,89.2714,89.3687,74962.0
2021-12-16 11:20:00,100.97,101.3,100.97,101.19,75590.0,89.3687,89.6608,89.3687,89.5635,75590.0
2021-12-16 11:30:00,101.17,101.36,101.05,101.11,104453.0,89.5458,89.7139,89.4396,89.4927,104453.0
2021-12-16 11:40:00,101.12,101.31,101.1,101.18,85491.0,89.5015,89.6697,89.4838,89.5546,85491.0
2021-12-16 11:50:00,101.17,101.25,101.03,101.05,62936.0,89.5458,89.6166,89.4219,89.4396,62936.0
2021-12-16 12:00:00,101.02,101.08,100.85,100.94,81144.0,89.413,89.4661,89.2625,89.3422,81144.0
2021-12-16 12:10:00,100.94,101.06,100.86,100.98,115094.0,89.3422,89.4484,89.2714,89.3776,115094.0
2021-12-16 12:20:00,100.99,101.08,100.87,101.04,64246.0,89.3864,89.4661,89.2802,89.4307,64246.0
2021-12-16 12:30:00,101.01,101.03,100.71,100.75,56208.0,89.4041,89.4219,89.1386,89.174,56208.0
2021-12-16 12:40:00,100.73,100.8,100.56,100.63,72107.0,89.1563,89.2183,89.0059,89.0678,72107.0
2021-12-16 12:50:00,100.63,100.7,100.49,100.49,64813.0,89.0678,89.1298,88.9439,88.9439,64813.0
2021-12-16 13:00:00,100.51,100.78,100.47,100.66,86541.0,88.9616,89.2006,88.9262,89.0944,86541.0
2021-12-16 13:10:00,100.63,100.75,100.51,100.63,95277.0,89.0678,89.174,88.9616,89.0678,95277.0
2021-12-16 13:20:00,100.61,100.75,100.56,100.74,105347.0,89.0501,89.174,89.0059,89.1652,105347.0
2021-12-16 13:30:00,100.73,100.85,100.58,100.83,67591.0,89.1563,89.2625,89.0236,89.2448,67591.0
2021-12-16 13:40:00,100.83,101.05,100.74,101.01,65992.0,89.2448,89.4396,89.1652,89.4041,65992.0
2021-12-16 13:50:00,101.01,101.13,100.84,100.85,63156.0,89.4041,89.5104,89.2537,89.2625,63156.0
2021-12-16 14:00:00,100.86,100.99,100.8,100.92,55431.0,89.2714,89.3864,89.2183,89.3245,55431.0
2021-12-16 14:10:00,100.93,101.11,100.84,100.97,71918.0,89.3333,89.4927,89.2537,89.3687,71918.0
2021-12-16 14:20:00,100.97,100.98,100.69,100.7,79970.0,89.3687,89.3776,89.1209,89.1298,79970.0
2021-12-16 14:30:00,100.71,100.71,100.48,100.66,84393.0,89.1386,89.1386,88.935,89.0944,84393.0
2021-12-16 14:40:00,100.66,100.71,100.13,100.16,95306.0,89.0944,89.1386,88.6253,88.6518,95306.0
2021-12-16 14:50:00,100.17,100.23,99.9,100.2,185732.0,88.6607,88.7138,88.4217,88.6872,185732.0
2021-12-16 15:00:00,100.19,100.21,100.0,100.13,75149.0,88.6784,88.6961,88.5102,88.6253,75149.0
2021-12-16 15:10:00,100.12,100.28,99.99,100.26,124452.0,88.6164,88.758,88.5013,88.7403,124452.0
2021-12-16 15:20:00,100.25,100.59,100.15,100.55,205668.0,88.7315,89.0324,88.643,88.997,205668.0
2021-12-16 15:30:00,100.56,100.61,100.35,100.54,154870.0,89.0059,89.0501,88.82,88.9882,154870.0
2021-12-16 15:40:00,100.55,100.69,100.21,100.22,202135.0,88.997,89.1209,88.6961,88.7049,202135.0
2021-12-16 15:50:00,100.24,100.63,100.23,100.28,531263.0,88.7226,89.0678,88.7138,88.758,531263.0
2021-12-17 09:30:00,99.47,99.52,97.93,97.97,1589667.0,88.0411,88.0853,86.678,86.7134,1589667.0
2021-12-17 09:40:00,97.99,98.02,97.38,97.86,222474.0,86.7311,86.7577,86.1912,86.6161,222474.0
2021-12-17 09:50:00,97.9,97.97,97.38,97.77,229908.0,86.6515,86.7134,86.1912,86.5364,229908.0
2021-12-17 10:00:00,97.77,97.86,97.42,97.43,255467.0,86.5364,86.6161,86.2266,86.2355,255467.0
2021-12-17 10:10:00,97.42,97.43,96.98,97.17,249200.0,86.2266,86.2355,85.8372,86.0054,249200.0
2021-12-17 10:20:00,97.13,97.3,96.94,97.29,252309.0,85.97,86.1204,85.8018,86.1116,252309.0
2021-12-17 10:30:00,97.28,97.84,97.15,97.7,186946.0,86.1027,86.5984,85.9877,86.4745,186946.0
2021-12-17 10:40:00,97.72,98.0,97.51,97.9,183102.0,86.4922,86.74,86.3063,86.6515,183102.0
2021-12-17 10:50:00,97.9,98.12,97.76,97.76,196727.0,86.6515,86.8462,86.5276,86.5276,196727.0
2021-12-17 11:00:00,97.77,97.93,97.49,97.5,231125.0,86.5364,86.678,86.2886,86.2974,231125.0
2021-12-17 11:10:00,97.51,97.94,97.5,97.89,206456.0,86.3063,86.6869,86.2974,86.6426,206456.0
2021-12-17 11:20:00,97.92,97.92,97.64,97.72,214827.0,86.6692,86.6692,86.4214,86.4922,214827.0
2021-12-17 11:30:00,97.73,97.97,97.39,97.57,262964.0,86.501,86.7134,86.2001,86.3594,262964.0
2021-12-17 11:40:00,97.56,97.62,97.07,97.26,145464.0,86.3505,86.4037,85.9168,86.085,145464.0
2021-12-17 11:50:00,97.25,97.37,97.14,97.23,205663.0,86.0762,86.1824,85.9788,86.0585,205663.0
2021-12-17 12:00:00,97.22,97.25,97.06,97.17,110703.0,86.0496,86.0762,85.908,86.0054,110703.0
2021-12-17 12:10:00,97.16,97.35,97.16,97.18,131776.0,85.9965,86.1647,85.9965,86.0142,131776.0
2021-12-17 12:20:00,97.18,97.29,97.12,97.22,107884.0,86.0142,86.1116,85.9611,86.0496,107884.0
2021-12-17 12:30:00,97.2,97.42,97.14,97.18,109927.0,86.0319,86.2266,85.9788,86.0142,109927.0
2021-12-17 12:40:00,97.19,97.25,97.06,97.08,103323.0,86.0231,86.0762,85.908,85.9257,103323.0
2021-12-17 12:50:00,97.08,97.14,96.88,96.9,245026.0,85.9257,85.9788,85.7487,85.7664,245026.0
2021-12-17 13:00:00,96.88,97.02,96.81,96.86,94836.0,85.7487,85.8726,85.6867,85.731,94836.0
2021-12-17 13:10:00,96.86,96.97,96.85,96.97,90136.0,85.731,85.8283,85.7221,85.8283,90136.0
2021-12-17 13:20:00,96.98,97.51,96.98,97.49,94598.0,85.8372,86.3063,85.8372,86.2886,94598.0
2021-12-17 13:30:00,97.48,97.74,97.42,97.61,208244.0,86.2797,86.5099,86.2266,86.3948,208244.0
2021-12-17 13:40:00,97.63,97.86,97.55,97.83,84229.0,86.4125,86.6161,86.3417,86.5895,84229.0
2021-12-17 13:50:00,97.82,98.03,97.74,98.03,163186.0,86.5807,86.7665,86.5099,86.7665,163186.0
2021-12-17 14:00:00,98.02,98.09,97.91,97.99,80503.0,86.7577,86.8197,86.6603,86.7311,80503.0
2021-12-17 14:10:00,97.98,98.1,97.83,97.88,113771.0,86.7223,86.8285,86.5895,86.6338,113771.0
2021-12-17 14:20:00,97.87,98.09,97.75,97.76,172658.0,86.6249,86.8197,86.5187,86.5276,172658.0
2021-12-17 14:30:00,97.77,97.91,97.69,97.71,95369.0,86.5364,86.6603,86.4656,86.4833,95369.0
2021-12-17 14:40:00,97.7,97.91,97.69,97.84,161231.0,86.4745,86.6603,86.4656,86.5984,161231.0
2021-12-17 14:50:00,97.84,97.84,97.56,97.79,122417.0,86.5984,86.5984,86.3505,86.5541,122417.0
2021-12-17 15:00:00,97.8,98.27,97.8,98.26,155092.0,86.563,86.979,86.563,86.9701,155092.0
2021-12-17 15:10:00,98.25,98.27,97.82,97.9,314195.0,86.9613,86.979,86.5807,86.6515,314195.0
2021-12-17 15:20:00,97.9,98.0,97.8,97.93,180940.0,86.6515,86.74,86.563,86.678,180940.0
2021-12-17 15:30:00,97.95,97.96,97.66,97.84,231043.0,86.6957,86.7046,86.4391,86.5984,231043.0
2021-12-17 15:40:00,97.83,98.09,97.69,97.69,361369.0,86.5895,86.8197,86.4656,86.4656,361369.0
2021-12-17 15:50:00,97.69,97.83,96.97,97.16,1281576.0,86.4656,86.5895,85.8283,85.9965,1281576.0
2021-12-20 09:30:00,95.6,95.61,94.58,95.14,572187.0,84.6157,84.6246,83.7129,84.2086,572187.0
2021-12-20 09:40:00,95.11,95.25,94.82,94.91,241918.0,84.182,84.306,83.9254,84.005,241918.0
2021-12-20 09:50:00,94.91,95.16,94.52,95.08,388213.0,84.005,84.2263,83.6598,84.1555,388213.0
2021-12-20 10:00:00,95.06,95.68,94.82,95.49,696336.0,84.1378,84.6866,83.9254,84.5184,696336.0
2021-12-20 10:10:00,95.46,95.89,95.26,95.66,306682.0,84.4918,84.8724,84.3148,84.6689,306682.0
2021-12-20 10:20:00,95.68,95.76,94.91,94.96,184914.0,84.6866,84.7574,84.005,84.0493,184914.0
2021-12-20 10:30:00,94.98,95.06,94.71,94.78,175173.0,84.067,84.1378,83.828,83.89,175173.0
2021-12-20 10:40:00,94.79,94.97,94.54,94.57,195026.0,83.8988,84.0581,83.6775,83.7041,195026.0
2021-12-20 10:50:00,94.57,94.72,94.42,94.57,148972.0,83.7041,83.8369,83.5713,83.7041,148972.0
2021-12-20 11:00:00,94.57,94.67,94.46,94.58,118958.0,83.7041,83.7926,83.6067,83.7129,118958.0
2021-12-20 11:10:00,94.57,94.63,94.28,94.44,117048.0,83.7041,83.7572,83.4474,83.589,117048.0
2021-12-20 11:20:00,94.44,94.65,94.3,94.53,247397.0,83.589,83.7749,83.4651,83.6687,247397.0
2021-12-20 11:30:00,94.55,94.69,94.41,94.51,127000.0,83.6864,83.8103,83.5625,83.651,127000.0
2021-12-20 11:40:00,94.5,94.64,94.35,94.47,105313.0,83.6421,83.766,83.5094,83.6156,105313.0
2021-12-20 11:50:00,94.48,94.69,94.46,94.59,86075.0,83.6244,83.8103,83.6067,83.7218,86075.0
2021-12-20 12:00:00,94.59,94.62,94.35,94.39,144514.0,83.7218,83.7483,83.5094,83.5448,144514.0
2021-12-20 12:10:00,94.4,94.73,94.37,94.6,132185.0,83.5536,83.8457,83.5271,83.7306,132185.0
2021-12-20 12:20:00,94.6,94.61,94.37,94.53,158173.0,83.7306,83.7395,83.5271,83.6687,158173.0
2021-12-20 12:30:00,94.54,94.62,94.42,94.52,124492.0,83.6775,83.7483,83.5713,83.6598,124492.0
2021-12-20 12:40:00,94.51,94.62,94.46,94.46,95512.0,83.651,83.7483,83.6067,83.6067,95512.0
2021-12-20 12:50:00,94.44,94.51,94.36,94.39,90758.0,83.589,83.651,83.5182,83.5448,90758.0
2021-12-20 13:00:00,94.37,94.44,94.21,94.34,134783.0,83.5271,83.589,83.3855,83.5005,134783.0
2021-12-20 13:10:00,94.33,94.44,94.24,94.38,89033.0,83.4917,83.589,83.412,83.5359,89033.0
2021-12-20 13:20:00,94.38,94.5,94.3,94.5,82840.0,83.5359,83.6421,83.4651,83.6421,82840.0
2021-12-20 13:30:00,94.5,94.55,94.24,94.54,104576.0,83.6421,83.6864,83.412,83.6775,104576.0
2021-12-20 13:40:00,94.53,94.92,94.52,94.92,154482.0,83.6687,84.0139,83.6598,84.0139,154482.0
2021-12-20 13:50:00,94.91,95.12,94.83,94.95,112341.0,84.005,84.1909,83.9342,84.0404,112341.0
2021-12-20 14:00:00,94.95,95.24,94.93,95.24,64646.0,84.0404,84.2971,84.0227,84.2971,64646.0
2021-12-20 14:10:00,95.21,95.4,95.14,95.35,129768.0,84.2706,84.4387,84.2086,84.3945,129768.0
2021-12-20 14:20:00,95.35,95.51,95.18,95.21,93177.0,84.3945,84.5361,84.244,84.2706,93177.0
2021-12-20 14:30:00,95.2,95.24,94.99,95.01,84216.0,84.2617,84.2971,84.0758,84.0935,84216.0
2021-12-20 14:40:00,95.02,95.1,94.85,94.92,85862.0,84.1024,84.1732,83.9519,84.0139,85862.0
2021-12-20 14:50:00,94.91,95.03,94.69,94.72,222318.0,84.005,84.1112,83.8103,83.8369,222318.0
2021-12-20 15:00:00,94.73,94.96,94.73,94.75,148489.0,83.8457,84.0493,83.8457,83.8634,148489.0
2021-12-20 15:10:00,94.74,95.04,94.74,95.02,172615.0,83.8546,84.1201,83.8546,84.1024,172615.0
2021-12-20 15:20:00,95.03,95.29,94.96,95.18,177964.0,84.1112,84.3414,84.0493,84.244,177964.0
2021-12-20 15:30:00,95.16,95.16,94.88,95.04,275851.0,84.2263,84.2263,83.9785,84.1201,275851.0
2021-12-20 15:40:00,95.03,95.16,95.01,95.09,224911.0,84.1112,84.2263,84.0935,84.1643,224911.0
2021-12-20 15:50:00,95.1,95.57,95.1,95.38,856515.0,84.1732,84.5892,84.1732,84.421,856515.0
2021-12-21 09:30:00,96.18,97.84,96.07,97.67,591668.0,85.1291,86.5984,85.0317,86.4479,591668.0
2021-12-21 09:40:00,97.66,97.74,96.93,97.34,206666.0,86.4391,86.5099,85.7929,86.1558,206666.0
2021-12-21 09:50:00,97.34,97.52,97.07,97.35,139181.0,86.1558,86.3151,85.9168,86.1647,139181.0
2021-12-21 10:00:00,97.36,97.69,97.35,97.66,138664.0,86.1735,86.4656,86.1647,86.4391,138664.0
2021-12-21 10:10:00,97.67,97.9,97.57,97.76,151038.0,86.4479,86.6515,86.3594,86.5276,151038.0
2021-12-21 10:20:00,97.77,97.86,97.32,97.33,96259.0,86.5364,86.6161,86.1381,86.147,96259.0
2021-12-21 10:30:00,97.34,97.54,97.26,97.37,105431.0,86.1558,86.3328,86.085,86.1824,105431.0
2021-12-21 10:40:00,97.35,97.59,97.35,97.47,99547.0,86.1647,86.3771,86.1647,86.2709,99547.0
2021-12-21 10:50:00,97.46,97.57,97.35,97.41,122105.0,86.262,86.3594,86.1647,86.2178,122105.0
2021-12-21 11:00:00,97.4,97.76,97.33,97.68,115186.0,86.2089,86.5276,86.147,86.4568,115186.0
2021-12-21 11:10:00,97.67,97.78,97.57,97.7,86153.0,86.4479,86.5453,86.3594,86.4745,86153.0
2021-12-21 11:20:00,97.7,97.88,97.7,97.76,61490.0,86.4745,86.6338,86.4745,86.5276,61490.0
2021-12-21 11:30:00,97.75,97.86,97.65,97.81,110107.0,86.5187,86.6161,86.4302,86.5718,110107.0
2021-12-21 11:40:00,97.82,98.11,97.82,97.9,118978.0,86.5807,86.8374,86.5807,86.6515,118978.0
2021-12-21 11:50:00,97.89,97.95,97.66,97.75,125174.0,86.6426,86.6957,86.4391,86.5187,125174.0
2021-12-21 12:00:00,97.76,98.04,97.72,98.04,69550.0,86.5276,86.7754,86.4922,86.7754,69550.0
2021-12-21 12:10:00,98.03,98.08,97.94,97.98,61642.0,86.7665,86.8108,86.6869,86.7223,61642.0
2021-12-21 12:20:00,97.99,98.13,97.93,98.12,77070.0,86.7311,86.8551,86.678,86.8462,77070.0
2021-12-21 12:30:00,98.12,98.22,98.08,98.15,51720.0,86.8462,86.9347,86.8108,86.8728,51720.0
2021-12-21 12:40:00,98.16,98.29,98.09,98.27,82433.0,86.8816,86.9967,86.8197,86.979,82433.0
2021-12-21 12:50:00,98.27,98.51,98.27,98.47,85535.0,86.979,87.1914,86.979,87.156,85535.0
2021-12-21 13:00:00,98.45,98.45,98.27,98.33,68401.0,87.1383,87.1383,86.979,87.0321,68401.0
2021-12-21 13:10:00,98.34,98.41,98.19,98.23,83487.0,87.0409,87.1029,86.9082,86.9436,83487.0
2021-12-21 13:20:00,98.25,98.3,98.05,98.11,72257.0,86.9613,87.0055,86.7842,86.8374,72257.0
2021-12-21 13:30:00,98.1,98.19,98.04,98.05,98966.0,86.8285,86.9082,86.7754,86.7842,98966.0
2021-12-21 13:40:00,98.04,98.19,98.03,98.1,60424.0,86.7754,86.9082,86.7665,86.8285,60424.0
2021-12-21 13:50:00,98.1,98.12,97.9,97.9,87582.0,86.8285,86.8462,86.6515,86.6515,87582.0
2021-12-21 14:00:00,97.92,98.01,97.86,97.93,86316.0,86.6692,86.7488,86.6161,86.678,86316.0
2021-12-21 14:10:00,97.93,98.08,97.86,98.06,84057.0,86.678,86.8108,86.6161,86.7931,84057.0
2021-12-21 14:20:00,98.05,98.07,97.88,98.05,81910.0,86.7842,86.8019,86.6338,86.7842,81910.0
2021-12-21 14:30:00,98.04,98.11,97.94,97.96,103172.0,86.7754,86.8374,86.6869,86.7046,103172.0
2021-12-21 14:40:00,97.97,98.09,97.94,97.98,82402.0,86.7134,86.8197,86.6869,86.7223,82402.0
2021-12-21 14:50:00,97.97,98.01,97.9,97.96,58302.0,86.7134,86.7488,86.6515,86.7046,58302.0
2021-12-21 15:00:00,97.96,98.01,97.9,97.94,86906.0,86.7046,86.7488,86.6515,86.6869,86906.0
2021-12-21 15:10:00,97.96,98.17,97.96,98.15,92344.0,86.7046,86.8905,86.7046,86.8728,92344.0
2021-12-21 15:20:00,98.15,98.31,98.11,98.14,100146.0,86.8728,87.0144,86.8374,86.8639,100146.0
2021-12-21 15:30:00,98.16,98.24,98.09,98.1,103929.0,86.8816,86.9524,86.8197,86.8285,103929.0
2021-12-21 15:40:00,98.09,98.11,97.67,97.71,187848.0,86.8197,86.8374,86.4479,86.4833,187848.0
2021-12-21 15:50:00,97.68,97.92,97.65,97.77,683659.0,86.4568,86.6692,86.4302,86.5364,683659.0
2021-12-22 09:30:00,97.69,98.05,97.46,97.98,229983.0,86.4656,86.7842,86.262,86.7223,229983.0
2021-12-22 09:40:00,97.98,98.41,97.87,98.19,221239.0,86.7223,87.1029,86.6249,86.9082,221239.0
2021-12-22 09:50:00,98.18,98.36,97.87,98.28,165867.0,86.8993,87.0586,86.6249,86.9878,165867.0
2021-12-22 10:00:00,98.28,98.45,98.11,98.17,124859.0,86.9878,87.1383,86.8374,86.8905,124859.0
2021-12-22 10:10:00,98.14,98.62,98.13,98.42,101490.0,86.8639,87.2888,86.8551,87.1117,101490.0
2021-12-22 10:20:00,98.4,98.42,98.3,98.3,68241.0,87.094,87.1117,87.0055,87.0055,68241.0
2021-12-22 10:30:00,98.3,98.57,98.24,98.44,97317.0,87.0055,87.2445,86.9524,87.1294,97317.0
2021-12-22 10:40:00,98.42,98.49,98.26,98.4,78140.0,87.1117,87.1737,86.9701,87.094,78140.0
2021-12-22 10:50:00,98.42,98.59,98.38,98.53,77688.0,87.1117,87.2622,87.0763,87.2091,77688.0
2021-12-22 11:00:00,98.54,98.56,98.32,98.35,65393.0,87.2179,87.2356,87.0232,87.0498,65393.0
2021-12-22 11:10:00,98.34,98.52,98.33,98.5,70430.0,87.0409,87.2002,87.0321,87.1825,70430.0
2021-12-22 11:20:00,98.5,98.54,98.39,98.49,77764.0,87.1825,87.2179,87.0852,87.1737,77764.0
2021-12-22 11:30:00,98.51,98.68,98.48,98.63,96983.0,87.1914,87.3419,87.1648,87.2976,96983.0
2021-12-22 11:40:00,98.64,98.65,98.41,98.48,51634.0,87.3065,87.3153,87.1029,87.1648,51634.0
2021-12-22 11:50:00,98.49,98.52,98.38,98.44,58748.0,87.1737,87.2002,87.0763,87.1294,58748.0
2021-12-22 12:00:00,98.45,98.47,98.34,98.4,55921.0,87.1383,87.156,87.0409,87.094,55921.0
2021-12-22 12:10:00,98.37,98.39,98.19,98.24,67616.0,87.0675,87.0852,86.9082,86.9524,67616.0
2021-12-22 12:20:00,98.24,98.31,98.17,98.31,55334.0,86.9524,87.0144,86.8905,87.0144,55334.0
2021-12-22 12:30:00,98.29,98.39,98.28,98.37,39524.0,86.9967,87.0852,86.9878,87.0675,39524.0
2021-12-22 12:40:00,98.38,98.4,98.28,98.31,50041.0,87.0763,87.094,86.9878,87.0144,50041.0
2021-12-22 12:50:00,98.32,98.52,98.32,98.49,46350.0,87.0232,87.2002,87.0232,87.1737,46350.0
2021-12-22 13:00:00,98.48,98.52,98.37,98.38,47901.0,87.1648,87.2002,87.0675,87.0763,47901.0
2021-12-22 13:10:00,98.38,98.46,98.35,98.39,41669.0,87.0763,87.1471,87.0498,87.0852,41669.0
2021-12-22 13:20:00,98.39,98.45,98.32,98.44,40617.0,87.0852,87.1383,87.0232,87.1294,40617.0
2021-12-22 13:30:00,98.43,98.44,98.28,98.31,35521.0,87.1206,87.1294,86.9878,87.0144,35521.0
2021-12-22 13:40:00,98.32,98.37,98.27,98.29,38540.0,87.0232,87.0675,86.979,86.9967,38540.0
2021-12-22 13:50:00,98.29,98.37,98.24,98.26,61090.0,86.9967,87.0675,86.9524,86.9701,61090.0
2021-12-22 14:00:00,98.23,98.23,98.14,98.18,35778.0,86.9436,86.9436,86.8639,86.8993,35778.0
2021-12-22 14:10:00,98.18,98.3,98.17,98.29,42482.0,86.8993,87.0055,86.8905,86.9967,42482.0
2021-12-22 14:20:00,98.27,98.33,98.07,98.09,46130.0,86.979,87.0321,86.8019,86.8197,46130.0
2021-12-22 14:30:00,98.1,98.23,98.07,98.21,37032.0,86.8285,86.9436,86.8019,86.9259,37032.0
2021-12-22 14:40:00,98.21,98.22,98.1,98.17,40843.0,86.9259,86.9347,86.8285,86.8905,40843.0
2021-12-22 14:50:00,98.16,98.19,98.06,98.06,38090.0,86.8816,86.9082,86.7931,86.7931,38090.0
2021-12-22 15:00:00,98.05,98.13,98.05,98.11,48491.0,86.7842,86.8551,86.7842,86.8374,48491.0
2021-12-22 15:10:00,98.1,98.25,98.06,98.07,63635.0,86.8285,86.9613,86.7931,86.8019,63635.0
2021-12-22 15:20:00,98.06,98.24,98.04,98.17,68841.0,86.7931,86.9524,86.7754,86.8905,68841.0
2021-12-22 15:30:00,98.14,98.2,98.13,98.18,45204.0,86.8639,86.917,86.8551,86.8993,45204.0
2021-12-22 15:40:00,98.18,98.28,98.15,98.21,90537.0,86.8993,86.9878,86.8728,86.9259,90537.0
2021-12-22 15:50:00,98.23,98.38,98.23,98.31,312192.0,86.9436,87.0763,86.9436,87.0144,312192.0
2021-12-23 09:30:00,99.01,99.91,98.77,99.84,254983.0,87.6339,88.4305,87.4215,88.3686,254983.0
2021-12-23 09:40:00,99.84,99.97,99.56,99.86,135349.0,88.3686,88.4836,88.1208,88.3863,135349.0
2021-12-23 09:50:00,99.86,99.96,99.66,99.66,79410.0,88.3863,88.4748,88.2093,88.2093,79410.0
2021-12-23 10:00:00,99.67,99.67,99.44,99.64,67334.0,88.2181,88.2181,88.0145,88.1916,67334.0
2021-12-23 10:10:00,99.63,99.79,99.5,99.54,58184.0,88.1827,88.3243,88.0676,88.103,58184.0
2021-12-23 10:20:00,99.54,99.62,99.45,99.5,46241.0,88.103,88.1739,88.0234,88.0676,46241.0
2021-12-23 10:30:00,99.53,99.61,99.4,99.57,39862.0,88.0942,88.165,87.9791,88.1296,39862.0
2021-12-23 10:40:00,99.56,99.6,99.33,99.45,55008.0,88.1208,88.1562,87.9172,88.0234,55008.0
2021-12-23 10:50:00,99.42,99.44,99.2,99.27,40463.0,87.9968,88.0145,87.8021,87.8641,40463.0
2021-12-23 11:00:00,99.26,99.35,99.19,99.28,53634.0,87.8552,87.9349,87.7933,87.8729,53634.0
2021-12-23 11:10:00,99.28,99.4,99.24,99.37,60725.0,87.8729,87.9791,87.8375,87.9526,60725.0
2021-12-23 11:20:00,99.38,99.46,99.26,99.32,44585.0,87.9614,88.0322,87.8552,87.9083,44585.0
2021-12-23 11:30:00,99.35,99.38,99.28,99.3,42050.0,87.9349,87.9614,87.8729,87.8906,42050.0
2021-12-23 11:40:00,99.31,99.38,99.26,99.28,37070.0,87.8995,87.9614,87.8552,87.8729,37070.0
2021-12-23 11:50:00,99.29,99.36,99.26,99.31,51711.0,87.8818,87.9437,87.8552,87.8995,51711.0
2021-12-23 12:00:00,99.31,99.37,99.25,99.27,40511.0,87.8995,87.9526,87.8464,87.8641,40511.0
2021-12-23 12:10:00,99.26,99.31,99.15,99.16,43835.0,87.8552,87.8995,87.7579,87.7667,43835.0
2021-12-23 12:20:00,99.15,99.28,99.14,99.24,40157.0,87.7579,87.8729,87.749,87.8375,40157.0
2021-12-23 12:30:00,99.25,99.31,99.2,99.23,42569.0,87.8464,87.8995,87.8021,87.8287,42569.0
2021-12-23 12:40:00,99.23,99.29,99.19,99.21,49968.0,87.8287,87.8818,87.7933,87.811,49968.0
2021-12-23 12:50:00,99.21,99.24,99.18,99.21,34042.0,87.811,87.8375,87.7844,87.811,34042.0
2021-12-23 13:00:00,99.2,99.23,99.09,99.11,39533.0,87.8021,87.8287,87.7048,87.7225,39533.0
2021-12-23 13:10:00,99.11,99.3,99.1,99.3,44820.0,87.7225,87.8906,87.7136,87.8906,44820.0
2021-12-23 13:20:00,99.29,99.49,99.23,99.48,44105.0,87.8818,88.0588,87.8287,88.0499,44105.0
2021-12-23 13:30:00,99.49,99.5,99.37,99.4,57826.0,88.0588,88.0676,87.9526,87.9791,57826.0
2021-12-23 13:40:00,99.39,99.46,99.35,99.43,37716.0,87.9703,88.0322,87.9349,88.0057,37716.0
2021-12-23 13:50:00,99.44,99.52,99.39,99.48,54633.0,88.0145,88.0853,87.9703,88.0499,54633.0
2021-12-23 14:00:00,99.48,99.51,99.42,99.48,41273.0,88.0499,88.0765,87.9968,88.0499,41273.0
2021-12-23 14:10:00,99.47,99.65,99.47,99.64,56199.0,88.0411,88.2004,88.0411,88.1916,56199.0
2021-12-23 14:20:00,99.64,99.74,99.62,99.69,42292.0,88.1916,88.2801,88.1739,88.2358,42292.0
2021-12-23 14:30:00,99.69,99.7,99.56,99.56,47304.0,88.2358,88.2447,88.1208,88.1208,47304.0
2021-12-23 14:40:00,99.56,99.57,99.5,99.54,55401.0,88.1208,88.1296,88.0676,88.103,55401.0
2021-12-23 14:50:00,99.54,99.59,99.49,99.54,49263.0,88.103,88.1473,88.0588,88.103,49263.0
2021-12-23 15:00:00,99.54,99.59,99.46,99.47,87245.0,88.103,88.1473,88.0322,88.0411,87245.0
2021-12-23 15:10:00,99.46,99.53,99.41,99.5,71773.0,88.0322,88.0942,87.988,88.0676,71773.0
2021-12-23 15:20:00,99.49,99.63,99.49,99.63,63228.0,88.0588,88.1827,88.0588,88.1827,63228.0
2021-12-23 15:30:00,99.61,99.65,99.47,99.56,81622.0,88.165,88.2004,88.0411,88.1208,81622.0
2021-12-23 15:40:00,99.55,99.66,99.54,99.64,138152.0,88.1119,88.2093,88.103,88.1916,138152.0
2021-12-23 15:50:00,99.65,99.68,99.31,99.34,425465.0,88.2004,88.227,87.8995,87.926,425465.0
2021-12-27 09:30:00,99.72,100.05,99.11,99.29,207616.0,88.2624,88.5545,87.7225,87.8818,207616.0
2021-12-27 09:40:00,99.31,100.39,99.28,100.38,153905.0,87.8995,88.8554,87.8729,88.8465,153905.0
2021-12-27 09:50:00,100.43,100.49,99.82,99.87,172368.0,88.8908,88.9439,88.3509,88.3951,172368.0
2021-12-27 10:00:00,99.86,100.16,99.82,100.1,125534.0,88.3863,88.6518,88.3509,88.5987,125534.0
2021-12-27 10:10:00,100.11,100.26,100.05,100.25,90285.0,88.6076,88.7403,88.5545,88.7315,90285.0
2021-12-27 10:20:00,100.26,100.49,100.19,100.47,79054.0,88.7403,88.9439,88.6784,88.9262,79054.0
2021-12-27 10:30:00,100.46,100.53,100.24,100.29,79229.0,88.9173,88.9793,88.7226,88.7669,79229.0
2021-12-27 10:40:00,100.29,100.4,100.22,100.4,65950.0,88.7669,88.8642,88.7049,88.8642,65950.0
2021-12-27 10:50:00,100.43,100.46,100.35,100.45,67916.0,88.8908,88.9173,88.82,88.9085,67916.0
2021-12-27 11:00:00,100.46,100.51,100.41,100.48,54016.0,88.9173,88.9616,88.8731,88.935,54016.0
2021-12-27 11:10:00,100.48,100.52,100.33,100.4,65889.0,88.935,88.9704,88.8023,88.8642,65889.0
2021-12-27 11:20:00,100.4,100.46,100.34,100.38,56808.0,88.8642,88.9173,88.8111,88.8465,56808.0
2021-12-27 11:30:00,100.37,100.37,100.25,100.32,63470.0,88.8377,88.8377,88.7315,88.7934,63470.0
2021-12-27 11:40:00,100.32,100.4,100.22,100.26,45223.0,88.7934,88.8642,88.7049,88.7403,45223.0
2021-12-27 11:50:00,100.27,100.35,100.25,100.27,35925.0,88.7492,88.82,88.7315,88.7492,35925.0
2021-12-27 12:00:00,100.27,100.38,100.27,100.32,41398.0,88.7492,88.8465,88.7492,88.7934,41398.0
2021-12-27 12:10:00,100.31,100.43,100.27,100.4,27699.0,88.7846,88.8908,88.7492,88.8642,27699.0
2021-12-27 12:20:00,100.4,100.45,100.39,100.43,32307.0,88.8642,88.9085,88.8554,88.8908,32307.0
2021-12-27 12:30:00,100.43,100.48,100.33,100.35,30872.0,88.8908,88.935,88.8023,88.82,30872.0
2021-12-27 12:40:00,100.35,100.38,100.29,100.34,28763.0,88.82,88.8465,88.7669,88.8111,28763.0
2021-12-27 12:50:00,100.34,100.43,100.3,100.37,30503.0,88.8111,88.8908,88.7757,88.8377,30503.0
2021-12-27 13:00:00,100.38,100.4,100.31,100.36,20696.0,88.8465,88.8642,88.7846,88.8288,20696.0
2021-12-27 13:10:00,100.38,100.38,100.3,100.33,22543.0,88.8465,88.8465,88.7757,88.8023,22543.0
2021-12-27 13:20:00,100.32,100.41,100.27,100.35,45201.0,88.7934,88.8731,88.7492,88.82,45201.0
2021-12-27 13:30:00,100.35,100.37,100.29,100.3,43537.0,88.82,88.8377,88.7669,88.7757,43537.0
2021-12-27 13:40:00,100.29,100.4,100.29,100.4,31969.0,88.7669,88.8642,88.7669,88.8642,31969.0
2021-12-27 13:50:00,100.39,100.45,100.37,100.43,34217.0,88.8554,88.9085,88.8377,88.8908,34217.0
2021-12-27 14:00:00,100.42,100.44,100.3,100.42,34014.0,88.8819,88.8996,88.7757,88.8819,34014.0
2021-12-27 14:10:00,100.44,100.47,100.33,100.34,83519.0,88.8996,88.9262,88.8023,88.8111,83519.0
2021-12-27 14:20:00,100.33,100.41,100.3,100.41,40001.0,88.8023,88.8731,88.7757,88.8731,40001.0
2021-12-27 14:30:00,100.41,100.45,100.24,100.29,50171.0,88.8731,88.9085,88.7226,88.7669,50171.0
2021-12-27 14:40:00,100.29,100.29,100.09,100.12,32758.0,88.7669,88.7669,88.5899,88.6164,32758.0
2021-12-27 14:50:00,100.13,100.18,100.09,100.13,41534.0,88.6253,88.6695,88.5899,88.6253,41534.0
2021-12-27 15:00:00,100.13,100.13,100.02,100.11,49424.0,88.6253,88.6253,88.5279,88.6076,49424.0
2021-12-27 15:10:00,100.11,100.11,100.03,100.1,34501.0,88.6076,88.6076,88.5367,88.5987,34501.0
2021-12-27 15:20:00,100.09,100.17,100.07,100.14,37672.0,88.5899,88.6607,88.5722,88.6341,37672.0
2021-12-27 15:30:00,100.14,100.15,100.02,100.03,82983.0,88.6341,88.643,88.5279,88.5367,82983.0
2021-12-27 15:40:00,100.03,100.25,100.03,100.22,122261.0,88.5367,88.7315,88.5367,88.7049,122261.0
2021-12-27 15:50:00,100.22,100.4,100.21,100.4,326012.0,88.7049,88.8642,88.6961,88.8642,326012.0
2021-12-28 09:30:00,100.6,101.0,99.92,100.55,195082.0,89.0413,89.3953,88.4394,88.997,195082.0
2021-12-28 09:40:00,100.55,100.93,100.3,100.34,102944.0,88.997,89.3333,88.7757,88.8111,102944.0
2021-12-28 09:50:00,100.32,100.68,100.31,100.58,50074.0,88.7934,89.1121,88.7846,89.0236,50074.0
2021-12-28 10:00:00,100.62,100.78,100.54,100.54,65570.0,89.059,89.2006,88.9882,88.9882,65570.0
2021-12-28 10:10:00,100.51,100.69,100.47,100.47,47464.0,88.9616,89.1209,88.9262,88.9262,47464.0
2021-12-28 10:20:00,100.46,100.65,100.41,100.51,91516.0,88.9173,89.0855,88.8731,88.9616,91516.0
2021-12-28 10:30:00,100.51,100.65,100.35,100.36,40705.0,88.9616,89.0855,88.82,88.8288,40705.0
2021-12-28 10:40:00,100.38,100.45,100.3,100.41,40004.0,88.8465,88.9085,88.7757,88.8731,40004.0
2021-12-28 10:50:00,100.4,100.41,100.2,100.28,40714.0,88.8642,88.8731,88.6872,88.758,40714.0
2021-12-28 11:00:00,100.27,100.32,100.18,100.25,51523.0,88.7492,88.7934,88.6695,88.7315,51523.0
2021-12-28 11:10:00,100.23,100.3,100.08,100.1,61494.0,88.7138,88.7757,88.581,88.5987,61494.0
2021-12-28 11:20:00,100.1,100.21,100.03,100.16,67378.0,88.5987,88.6961,88.5367,88.6518,67378.0
2021-12-28 11:30:00,100.18,100.38,100.14,100.35,97788.0,88.6695,88.8465,88.6341,88.82,97788.0
2021-12-28 11:40:00,100.34,100.34,100.23,100.27,38390.0,88.8111,88.8111,88.7138,88.7492,38390.0
2021-12-28 11:50:00,100.27,100.41,100.26,100.27,53648.0,88.7492,88.8731,88.7403,88.7492,53648.0
2021-12-28 12:00:00,100.28,100.29,100.1,100.14,46513.0,88.758,88.7669,88.5987,88.6341,46513.0
2021-12-28 12:10:00,100.11,100.11,99.95,99.97,64222.0,88.6076,88.6076,88.4659,88.4836,64222.0
2021-12-28 12:20:00,99.97,99.98,99.75,99.75,61874.0,88.4836,88.4925,88.2889,88.2889,61874.0
2021-12-28 12:30:00,99.77,99.81,99.61,99.63,106485.0,88.3066,88.342,88.165,88.1827,106485.0
2021-12-28 12:40:00,99.65,99.71,99.58,99.69,55980.0,88.2004,88.2535,88.1385,88.2358,55980.0
2021-12-28 12:50:00,99.69,99.91,99.67,99.84,35433.0,88.2358,88.4305,88.2181,88.3686,35433.0
2021-12-28 13:00:00,99.85,99.92,99.79,99.88,55307.0,88.3774,88.4394,88.3243,88.404,55307.0
2021-12-28 13:10:00,99.89,99.92,99.79,99.84,30562.0,88.4128,88.4394,88.3243,88.3686,30562.0
2021-12-28 13:20:00,99.84,99.92,99.83,99.86,24808.0,88.3686,88.4394,88.3597,88.3863,24808.0
2021-12-28 13:30:00,99.87,99.93,99.81,99.82,34881.0,88.3951,88.4482,88.342,88.3509,34881.0
2021-12-28 13:40:00,99.82,99.92,99.79,99.9,47808.0,88.3509,88.4394,88.3243,88.4217,47808.0
2021-12-28 13:50:00,99.91,100.12,99.9,100.11,36728.0,88.4305,88.6164,88.4217,88.6076,36728.0
2021-12-28 14:00:00,100.12,100.14,99.9,99.9,24997.0,88.6164,88.6341,88.4217,88.4217,24997.0
2021-12-28 14:10:00,99.91,100.08,99.9,100.02,28252.0,88.4305,88.581,88.4217,88.5279,28252.0
2021-12-28 14:20:00,100.02,100.06,99.94,99.99,22748.0,88.5279,88.5633,88.4571,88.5013,22748.0
2021-12-28 14:30:00,100.0,100.01,99.9,99.93,40485.0,88.5102,88.519,88.4217,88.4482,40485.0
2021-12-28 14:40:00,99.92,100.04,99.9,99.98,87594.0,88.4394,88.5456,88.4217,88.4925,87594.0
2021-12-28 14:50:00,99.97,100.04,99.92,99.99,41348.0,88.4836,88.5456,88.4394,88.5013,41348.0
2021-12-28 15:00:00,99.99,99.99,99.84,99.89,93651.0,88.5013,88.5013,88.3686,88.4128,93651.0
2021-12-28 15:10:00,99.89,99.97,99.85,99.93,89418.0,88.4128,88.4836,88.3774,88.4482,89418.0
2021-12-28 15:20:00,99.92,99.99,99.89,99.95,54918.0,88.4394,88.5013,88.4128,88.4659,54918.0
2021-12-28 15:30:00,99.93,100.02,99.81,100.01,44169.0,88.4482,88.5279,88.342,88.519,44169.0
2021-12-28 15:40:00,100.0,100.16,99.97,100.06,63784.0,88.5102,88.6518,88.4836,88.5633,63784.0
2021-12-28 15:50:00,100.07,100.08,99.86,100.0,329004.0,88.5722,88.581,88.3863,88.5102,329004.0
2021-12-29 09:30:00,100.05,100.51,99.62,100.31,207794.0,88.5545,88.9616,88.1739,88.7846,207794.0
2021-12-29 09:40:00,100.25,100.47,99.56,99.57,163514.0,88.7315,88.9262,88.1208,88.1296,163514.0
2021-12-29 09:50:00,99.55,99.8,99.51,99.52,113404.0,88.1119,88.3332,88.0765,88.0853,113404.0
2021-12-29 10:00:00,99.54,99.62,99.3,99.38,102409.0,88.103,88.1739,87.8906,87.9614,102409.0
2021-12-29 10:10:00,99.34,99.45,99.09,99.41,94734.0,87.926,88.0234,87.7048,87.988,94734.0
2021-12-29 10:20:00,99.37,99.59,99.36,99.48,55246.0,87.9526,88.1473,87.9437,88.0499,55246.0
2021-12-29 10:30:00,99.52,99.59,99.4,99.45,50336.0,88.0853,88.1473,87.9791,88.0234,50336.0
2021-12-29 10:40:00,99.44,99.6,99.42,99.55,61518.0,88.0145,88.1562,87.9968,88.1119,61518.0
2021-12-29 10:50:00,99.54,99.57,99.42,99.54,46149.0,88.103,88.1296,87.9968,88.103,46149.0
2021-12-29 11:00:00,99.54,99.59,99.42,99.45,65397.0,88.103,88.1473,87.9968,88.0234,65397.0
2021-12-29 11:10:00,99.44,99.44,99.23,99.35,108712.0,88.0145,88.0145,87.8287,87.9349,108712.0
2021-12-29 11:20:00,99.38,99.42,99.23,99.27,68191.0,87.9614,87.9968,87.8287,87.8641,68191.0
2021-12-29 11:30:00,99.27,99.36,99.19,99.27,75509.0,87.8641,87.9437,87.7933,87.8641,75509.0
2021-12-29 11:40:00,99.28,99.35,99.23,99.29,48791.0,87.8729,87.9349,87.8287,87.8818,48791.0
2021-12-29 11:50:00,99.27,99.33,99.19,99.26,118120.0,87.8641,87.9172,87.7933,87.8552,118120.0
2021-12-29 12:00:00,99.27,99.3,99.18,99.2,97434.0,87.8641,87.8906,87.7844,87.8021,97434.0
2021-12-29 12:10:00,99.19,99.22,98.94,99.02,150713.0,87.7933,87.8198,87.572,87.6428,150713.0
2021-12-29 12:20:00,99.03,99.22,99.03,99.07,145487.0,87.6516,87.8198,87.6516,87.6871,145487.0
2021-12-29 12:30:00,99.06,99.22,99.04,99.05,230980.0,87.6782,87.8198,87.6605,87.6693,230980.0
2021-12-29 12:40:00,99.05,99.13,99.01,99.09,238929.0,87.6693,87.7402,87.6339,87.7048,238929.0
2021-12-29 12:50:00,99.09,99.16,98.99,99.01,298043.0,87.7048,87.7667,87.6162,87.6339,298043.0
2021-12-29 13:00:00,99.01,99.15,98.99,99.09,208714.0,87.6339,87.7579,87.6162,87.7048,208714.0
2021-12-29 13:10:00,99.08,99.1,98.92,99.0,178772.0,87.6959,87.7136,87.5543,87.6251,178772.0
2021-12-29 13:20:00,98.98,99.02,98.8,98.82,147783.0,87.6074,87.6428,87.4481,87.4658,147783.0
2021-12-29 13:30:00,98.81,98.85,98.71,98.81,97899.0,87.4569,87.4923,87.3684,87.4569,97899.0
2021-12-29 13:40:00,98.81,98.89,98.78,98.81,63200.0,87.4569,87.5277,87.4304,87.4569,63200.0
2021-12-29 13:50:00,98.81,98.87,98.79,98.86,53650.0,87.4569,87.51,87.4392,87.5012,53650.0
2021-12-29 14:00:00,98.86,98.87,98.79,98.84,61293.0,87.5012,87.51,87.4392,87.4835,61293.0
2021-12-29 14:10:00,98.85,98.94,98.82,98.92,71436.0,87.4923,87.572,87.4658,87.5543,71436.0
2021-12-29 14:20:00,98.91,98.91,98.82,98.85,60907.0,87.5454,87.5454,87.4658,87.4923,60907.0
2021-12-29 14:30:00,98.83,98.92,98.79,98.85,74699.0,87.4746,87.5543,87.4392,87.4923,74699.0
2021-12-29 14:40:00,98.84,98.88,98.78,98.79,100471.0,87.4835,87.5189,87.4304,87.4392,100471.0
2021-12-29 14:50:00,98.79,98.88,98.78,98.84,76706.0,87.4392,87.5189,87.4304,87.4835,76706.0
2021-12-29 15:00:00,98.84,98.86,98.77,98.86,86697.0,87.4835,87.5012,87.4215,87.5012,86697.0
2021-12-29 15:10:00,98.86,98.92,98.81,98.86,105445.0,87.5012,87.5543,87.4569,87.5012,105445.0
2021-12-29 15:20:00,98.85,99.12,98.83,99.07,138267.0,87.4923,87.7313,87.4746,87.6871,138267.0
2021-12-29 15:30:00,99.08,99.14,98.96,99.06,121384.0,87.6959,87.749,87.5897,87.6782,121384.0
2021-12-29 15:40:00,99.06,99.06,98.91,99.01,180864.0,87.6782,87.6782,87.5454,87.6339,180864.0
2021-12-29 15:50:00,99.01,99.05,98.69,98.73,565316.0,87.6339,87.6693,87.3507,87.3861,565316.0
2021-12-30 09:30:00,98.86,99.8,98.86,99.67,157483.0,87.5012,88.3332,87.5012,88.2181,157483.0
2021-12-30 09:40:00,99.66,99.77,99.41,99.76,80921.0,88.2093,88.3066,87.988,88.2978,80921.0
2021-12-30 09:50:00,99.79,99.89,99.63,99.72,67319.0,88.3243,88.4128,88.1827,88.2624,67319.0
2021-12-30 10:00:00,99.69,99.96,99.6,99.85,74327.0,88.2358,88.4748,88.1562,88.3774,74327.0
2021-12-30 10:10:00,99.84,99.97,99.75,99.87,41251.0,88.3686,88.4836,88.2889,88.3951,41251.0
2021-12-30 10:20:00,99.88,99.91,99.65,99.68,49700.0,88.404,88.4305,88.2004,88.227,49700.0
2021-12-30 10:30:00,99.68,99.88,99.67,99.68,46019.0,88.227,88.404,88.2181,88.227,46019.0
2021-12-30 10:40:00,99.7,99.75,99.45,99.57,50106.0,88.2447,88.2889,88.0234,88.1296,50106.0
2021-12-30 10:50:00,99.54,99.62,99.44,99.54,55458.0,88.103,88.1739,88.0145,88.103,55458.0
2021-12-30 11:00:00,99.53,99.75,99.51,99.59,42856.0,88.0942,88.2889,88.0765,88.1473,42856.0
2021-12-30 11:10:00,99.58,99.6,99.47,99.49,40388.0,88.1385,88.1562,88.0411,88.0588,40388.0
2021-12-30 11:20:00,99.5,99.52,99.25,99.42,44815.0,88.0676,88.0853,87.8464,87.9968,44815.0
2021-12-30 11:30:00,99.43,99.48,99.34,99.35,35056.0,88.0057,88.0499,87.926,87.9349,35056.0
2021-12-30 11:40:00,99.36,99.39,99.24,99.29,38741.0,87.9437,87.9703,87.8375,87.8818,38741.0
2021-12-30 11:50:00,99.27,99.32,99.18,99.23,49613.0,87.8641,87.9083,87.7844,87.8287,49613.0
2021-12-30 12:00:00,99.22,99.26,99.19,99.25,33032.0,87.8198,87.8552,87.7933,87.8464,33032.0
2021-12-30 12:10:00,99.26,99.26,99.11,99.12,43960.0,87.8552,87.8552,87.7225,87.7313,43960.0
2021-12-30 12:20:00,99.12,99.15,98.89,99.15,177767.0,87.7313,87.7579,87.5277,87.7579,177767.0
2021-12-30 12:30:00,99.16,99.18,99.08,99.1,59086.0,87.7667,87.7844,87.6959,87.7136,59086.0
2021-12-30 12:40:00,99.09,99.15,99.02,99.13,32921.0,87.7048,87.7579,87.6428,87.7402,32921.0
2021-12-30 12:50:00,99.14,99.25,99.11,99.25,35426.0,87.749,87.8464,87.7225,87.8464,35426.0
2021-12-30 13:00:00,99.25,99.34,99.23,99.34,32591.0,87.8464,87.926,87.8287,87.926,32591.0
2021-12-30 13:10:00,99.32,99.33,99.23,99.24,23630.0,87.9083,87.9172,87.8287,87.8375,23630.0
2021-12-30 13:20:00,99.23,99.23,99.12,99.17,37206.0,87.8287,87.8287,87.7313,87.7756,37206.0
2021-12-30 13:30:00,99.16,99.17,99.07,99.12,56360.0,87.7667,87.7756,87.6871,87.7313,56360.0
2021-12-30 13:40:00,99.12,99.22,99.08,99.19,27048.0,87.7313,87.8198,87.6959,87.7933,27048.0
2021-12-30 13:50:00,99.2,99.31,99.17,99.25,37098.0,87.8021,87.8995,87.7756,87.8464,37098.0
2021-12-30 14:00:00,99.25,99.26,99.16,99.2,36934.0,87.8464,87.8552,87.7667,87.8021,36934.0
2021-12-30 14:10:00,99.19,99.3,99.17,99.28,35723.0,87.7933,87.8906,87.7756,87.8729,35723.0
2021-12-30 14:20:00,99.27,99.43,99.26,99.41,33859.0,87.8641,88.0057,87.8552,87.988,33859.0
2021-12-30 14:30:00,99.4,99.41,99.28,99.29,34600.0,87.9791,87.988,87.8729,87.8818,34600.0
2021-12-30 14:40:00,99.3,99.35,99.23,99.25,49970.0,87.8906,87.9349,87.8287,87.8464,49970.0
2021-12-30 14:50:00,99.25,99.25,99.12,99.24,32149.0,87.8464,87.8464,87.7313,87.8375,32149.0
2021-12-30 15:00:00,99.24,99.25,99.1,99.1,50693.0,87.8375,87.8464,87.7136,87.7136,50693.0
2021-12-30 15:10:00,99.1,99.12,98.96,99.04,52186.0,87.7136,87.7313,87.5897,87.6605,52186.0
2021-12-30 15:20:00,99.05,99.11,99.02,99.08,31450.0,87.6693,87.7225,87.6428,87.6959,31450.0
2021-12-30 15:30:00,99.05,99.11,99.01,99.01,62916.0,87.6693,87.7225,87.6339,87.6339,62916.0
2021-12-30 15:40:00,99.0,99.0,98.84,98.94,177224.0,87.6251,87.6251,87.4835,87.572,177224.0
2021-12-30 15:50:00,98.94,99.02,98.72,98.79,370641.0,87.572,87.6428,87.3773,87.4392,370641.0
2021-12-31 09:30:00,98.73,99.21,98.34,99.04,107469.0,87.3861,87.811,87.0409,87.6605,107469.0
2021-12-31 09:40:00,99.03,99.03,98.21,98.45,109314.0,87.6516,87.6516,86.9259,87.1383,109314.0
2021-12-31 09:50:00,98.43,98.65,98.3,98.41,95446.0,87.1206,87.3153,87.0055,87.1029,95446.0
2021-12-31 10:00:00,98.42,98.47,98.18,98.3,111087.0,87.1117,87.156,86.8993,87.0055,111087.0
2021-12-31 10:10:00,98.27,98.33,98.03,98.12,74314.0,86.979,87.0321,86.7665,86.8462,74314.0
2021-12-31 10:20:00,98.12,98.12,97.95,98.0,102512.0,86.8462,86.8462,86.6957,86.74,102512.0
2021-12-31 10:30:00,98.03,98.05,97.8,97.82,112255.0,86.7665,86.7842,86.563,86.5807,112255.0
2021-12-31 10:40:00,97.8,97.81,97.57,97.63,148248.0,86.563,86.5718,86.3594,86.4125,148248.0
2021-12-31 10:50:00,97.63,97.71,97.56,97.64,139075.0,86.4125,86.4833,86.3505,86.4214,139075.0
2021-12-31 11:00:00,97.63,97.66,97.47,97.62,146790.0,86.4125,86.4391,86.2709,86.4037,146790.0
2021-12-31 11:10:00,97.62,97.74,97.56,97.71,144708.0,86.4037,86.5099,86.3505,86.4833,144708.0
2021-12-31 11:20:00,97.71,98.05,97.68,98.05,72860.0,86.4833,86.7842,86.4568,86.7842,72860.0
2021-12-31 11:30:00,98.03,98.07,97.76,97.79,110297.0,86.7665,86.8019,86.5276,86.5541,110297.0
2021-12-31 11:40:00,97.79,97.83,97.67,97.73,149950.0,86.5541,86.5895,86.4479,86.501,149950.0
2021-12-31 11:50:00,97.73,97.8,97.6,97.75,101172.0,86.501,86.563,86.386,86.5187,101172.0
2021-12-31 12:00:00,97.75,97.94,97.7,97.85,57676.0,86.5187,86.6869,86.4745,86.6072,57676.0
2021-12-31 12:10:00,97.87,97.91,97.73,97.75,48188.0,86.6249,86.6603,86.501,86.5187,48188.0
2021-12-31 12:20:00,97.75,97.75,97.61,97.64,70519.0,86.5187,86.5187,86.3948,86.4214,70519.0
2021-12-31 12:30:00,97.64,97.74,97.58,97.74,42388.0,86.4214,86.5099,86.3682,86.5099,42388.0
2021-12-31 12:40:00,97.74,97.88,97.74,97.8,66589.0,86.5099,86.6338,86.5099,86.563,66589.0
2021-12-31 12:50:00,97.8,97.95,97.78,97.93,65506.0,86.563,86.6957,86.5453,86.678,65506.0
2021-12-31 13:00:00,97.94,98.09,97.93,98.09,41686.0,86.6869,86.8197,86.678,86.8197,41686.0
2021-12-31 13:10:00,98.09,98.17,98.05,98.1,43516.0,86.8197,86.8905,86.7842,86.8285,43516.0
2021-12-31 13:20:00,98.09,98.2,98.09,98.16,28412.0,86.8197,86.917,86.8197,86.8816,28412.0
2021-12-31 13:30:00,98.17,98.34,98.16,98.28,41030.0,86.8905,87.0409,86.8816,86.9878,41030.0
2021-12-31 13:40:00,98.28,98.34,98.24,98.3,41117.0,86.9878,87.0409,86.9524,87.0055,41117.0
2021-12-31 13:50:00,98.3,98.46,98.29,98.43,38235.0,87.0055,87.1471,86.9967,87.1206,38235.0
2021-12-31 14:00:00,98.44,98.59,98.41,98.55,59625.0,87.1294,87.2622,87.1029,87.2268,59625.0
2021-12-31 14:10:00,98.54,98.57,98.46,98.48,79986.0,87.2179,87.2445,87.1471,87.1648,79986.0
2021-12-31 14:20:00,98.47,98.55,98.44,98.46,60313.0,87.156,87.2268,87.1294,87.1471,60313.0
2021-12-31 14:30:00,98.46,98.5,98.33,98.37,34016.0,87.1471,87.1825,87.0321,87.0675,34016.0
2021-12-31 14:40:00,98.36,98.36,98.24,98.26,34662.0,87.0586,87.0586,86.9524,86.9701,34662.0
2021-12-31 14:50:00,98.27,98.31,98.24,98.31,45165.0,86.979,87.0144,86.9524,87.0144,45165.0
2021-12-31 15:00:00,98.33,98.47,98.32,98.44,43176.0,87.0321,87.156,87.0232,87.1294,43176.0
2021-12-31 15:10:00,98.43,98.51,98.41,98.49,50640.0,87.1206,87.1914,87.1029,87.1737,50640.0
2021-12-31 15:20:00,98.47,98.51,98.43,98.46,59838.0,87.156,87.1914,87.1206,87.1471,59838.0
2021-12-31 15:30:00,98.45,98.45,98.3,98.37,69204.0,87.1383,87.1383,87.0055,87.0675,69204.0
2021-12-31 15:40:00,98.37,98.5,98.34,98.41,124619.0,87.0675,87.1825,87.0409,87.1029,124619.0
2021-12-31 15:50:00,98.4,98.42,98.12,98.14,386679.0,87.094,87.1117,86.8462,86.8639,386679.0
2022-01-03 09:30:00,99.33,100.56,99.3,100.42,603988.0,87.9172,89.0059,87.8906,88.8819,603988.0
2022-01-03 09:40:00,100.43,100.9,99.98,100.07,283121.0,88.8908,89.3068,88.4925,88.5722,283121.0
2022-01-03 09:50:00,100.11,100.74,99.83,100.53,188707.0,88.6076,89.1652,88.3597,88.9793,188707.0
2022-01-03 10:00:00,100.54,100.9,100.51,100.74,159294.0,88.9882,89.3068,88.9616,89.1652,159294.0
2022-01-03 10:10:00,100.77,101.31,100.75,101.3,184451.0,89.1917,89.6697,89.174,89.6608,184451.0
2022-01-03 10:20:00,101.29,101.38,101.08,101.38,108211.0,89.652,89.7316,89.4661,89.7316,108211.0
2022-01-03 10:30:00,101.38,101.4,100.91,101.2,103456.0,89.7316,89.7493,89.3156,89.5723,103456.0
2022-01-03 10:40:00,101.23,101.25,101.05,101.18,59131.0,89.5989,89.6166,89.4396,89.5546,59131.0
2022-01-03 10:50:00,101.19,101.23,100.83,100.92,102453.0,89.5635,89.5989,89.2448,89.3245,102453.0
2022-01-03 11:00:00,100.9,101.14,100.9,100.97,84358.0,89.3068,89.5192,89.3068,89.3687,84358.0
2022-01-03 11:10:00,100.97,100.99,100.68,100.76,107097.0,89.3687,89.3864,89.1121,89.1829,107097.0
2022-01-03 11:20:00,100.77,101.07,100.73,101.07,74048.0,89.1917,89.4573,89.1563,89.4573,74048.0
2022-01-03 11:30:00,101.07,101.11,100.47,100.5,96868.0,89.4573,89.4927,88.9262,88.9527,96868.0
2022-01-03 11:40:00,100.5,100.88,100.46,100.79,84366.0,88.9527,89.2891,88.9173,89.2094,84366.0
2022-01-03 11:50:00,100.79,100.99,100.7,100.96,108936.0,89.2094,89.3864,89.1298,89.3599,108936.0
2022-01-03 12:00:00,100.95,101.14,100.88,101.01,146311.0,89.351,89.5192,89.2891,89.4041,146311.0
2022-01-03 12:10:00,100.99,101.02,100.83,100.83,111726.0,89.3864,89.413,89.2448,89.2448,111726.0
2022-01-03 12:20:00,100.84,100.91,100.79,100.82,100476.0,89.2537,89.3156,89.2094,89.236,100476.0
2022-01-03 12:30:00,100.82,100.91,100.79,100.79,72712.0,89.236,89.3156,89.2094,89.2094,72712.0
2022-01-03 12:40:00,100.8,100.89,100.73,100.82,128912.0,89.2183,89.2979,89.1563,89.236,128912.0
2022-01-03 12:50:00,100.83,101.01,100.83,100.92,65038.0,89.2448,89.4041,89.2448,89.3245,65038.0
2022-01-03 13:00:00,100.9,100.97,100.85,100.87,74027.0,89.3068,89.3687,89.2625,89.2802,74027.0
2022-01-03 13:10:00,100.85,100.99,100.8,100.98,94700.0,89.2625,89.3864,89.2183,89.3776,94700.0
2022-01-03 13:20:00,100.98,101.08,100.94,100.98,94293.0,89.3776,89.4661,89.3422,89.3776,94293.0
2022-01-03 13:30:00,100.98,101.01,100.79,100.81,60558.0,89.3776,89.4041,89.2094,89.2271,60558.0
2022-01-03 13:40:00,100.82,100.85,100.68,100.73,76286.0,89.236,89.2625,89.1121,89.1563,76286.0
2022-01-03 13:50:00,100.72,100.9,100.68,100.87,58271.0,89.1475,89.3068,89.1121,89.2802,58271.0
2022-01-03 14:00:00,100.86,100.92,100.82,100.88,51925.0,89.2714,89.3245,89.236,89.2891,51925.0
2022-01-03 14:10:00,100.87,100.91,100.84,100.84,39121.0,89.2802,89.3156,89.2537,89.2537,39121.0
2022-01-03 14:20:00,100.83,100.86,100.61,100.74,70094.0,89.2448,89.2714,89.0501,89.1652,70094.0
2022-01-03 14:30:00,100.74,100.81,100.6,100.68,78630.0,89.1652,89.2271,89.0413,89.1121,78630.0
2022-01-03 14:40:00,100.67,100.74,100.63,100.67,59202.0,89.1032,89.1652,89.0678,89.1032,59202.0
2022-01-03 14:50:00,100.68,100.72,100.5,100.57,110580.0,89.1121,89.1475,88.9527,89.0147,110580.0
2022-01-03 15:00:00,100.57,100.59,100.46,100.51,70571.0,89.0147,89.0324,88.9173,88.9616,70571.0
2022-01-03 15:10:00,100.51,100.55,100.37,100.39,96140.0,88.9616,88.997,88.8377,88.8554,96140.0
2022-01-03 15:20:00,100.38,100.51,100.28,100.33,111166.0,88.8465,88.9616,88.758,88.8023,111166.0
2022-01-03 15:30:00,100.35,100.54,100.29,100.43,138394.0,88.82,88.9882,88.7669,88.8908,138394.0
2022-01-03 15:40:00,100.43,100.44,100.18,100.3,251053.0,88.8908,88.8996,88.6695,88.7757,251053.0
2022-01-03 15:50:00,100.3,100.35,100.03,100.24,724519.0,88.7757,88.82,88.5367,88.7226,724519.0
2022-01-04 09:30:00,102.0,103.12,101.98,103.05,459592.0,90.2804,91.2717,90.2627,91.2098,459592.0
2022-01-04 09:40:00,103.02,103.36,102.73,103.06,219684.0,91.1832,91.4841,90.9265,91.2186,219684.0
2022-01-04 09:50:00,103.06,103.8,103.01,103.59,286730.0,91.2186,91.8736,91.1744,91.6877,286730.0
2022-01-04 10:00:00,103.61,103.85,103.17,103.84,173763.0,91.7054,91.9178,91.316,91.909,173763.0
2022-01-04 10:10:00,103.82,104.09,103.65,104.06,232957.0,91.8913,92.1303,91.7408,92.1037,232957.0
2022-01-04 10:20:00,104.06,104.32,103.96,104.11,196556.0,92.1037,92.3338,92.0152,92.148,196556.0
2022-01-04 10:30:00,104.12,104.23,103.97,104.21,151288.0,92.1568,92.2542,92.0241,92.2365,151288.0
2022-01-04 10:40:00,104.2,104.66,104.2,104.53,208921.0,92.2276,92.6348,92.2276,92.5197,208921.0
2022-01-04 10:50:00,104.53,104.54,103.69,103.85,264377.0,92.5197,92.5286,91.7762,91.9178,264377.0
2022-01-04 11:00:00,103.87,103.87,103.34,103.74,218846.0,91.9355,91.9355,91.4664,91.8205,218846.0
2022-01-04 11:10:00,103.72,103.75,103.47,103.59,202631.0,91.8028,91.8293,91.5815,91.6877,202631.0
2022-01-04 11:20:00,103.6,103.6,103.27,103.44,145319.0,91.6966,91.6966,91.4045,91.5549,145319.0
2022-01-04 11:30:00,103.41,103.85,103.41,103.85,147704.0,91.5284,91.9178,91.5284,91.9178,147704.0
2022-01-04 11:40:00,103.89,104.2,103.79,104.18,143077.0,91.9532,92.2276,91.8647,92.2099,143077.0
2022-01-04 11:50:00,104.19,104.3,103.96,104.0,147280.0,92.2188,92.3161,92.0152,92.0506,147280.0
2022-01-04 12:00:00,103.97,104.24,103.94,104.23,135847.0,92.0241,92.263,91.9975,92.2542,135847.0
2022-01-04 12:10:00,104.24,104.47,104.22,104.39,105128.0,92.263,92.4666,92.2453,92.3958,105128.0
2022-01-04 12:20:00,104.37,104.58,104.28,104.58,88721.0,92.3781,92.564,92.2984,92.564,88721.0
2022-01-04 12:30:00,104.56,104.67,104.48,104.59,121081.0,92.5463,92.6436,92.4755,92.5728,121081.0
2022-01-04 12:40:00,104.57,104.62,104.25,104.27,103084.0,92.5551,92.5994,92.2719,92.2896,103084.0
2022-01-04 12:50:00,104.3,104.46,104.25,104.3,98317.0,92.3161,92.4578,92.2719,92.3161,98317.0
2022-01-04 13:00:00,104.29,104.43,104.1,104.15,132317.0,92.3073,92.4312,92.1391,92.1834,132317.0
2022-01-04 13:10:00,104.16,104.3,104.11,104.27,59942.0,92.1922,92.3161,92.148,92.2896,59942.0
2022-01-04 13:20:00,104.28,104.35,104.14,104.27,70867.0,92.2984,92.3604,92.1745,92.2896,70867.0
2022-01-04 13:30:00,104.26,104.27,104.01,104.18,75745.0,92.2807,92.2896,92.0595,92.2099,75745.0
2022-01-04 13:40:00,104.15,104.32,104.14,104.28,55516.0,92.1834,92.3338,92.1745,92.2984,55516.0
2022-01-04 13:50:00,104.3,104.33,104.16,104.2,70949.0,92.3161,92.3427,92.1922,92.2276,70949.0
2022-01-04 14:00:00,104.19,104.46,104.17,104.38,64254.0,92.2188,92.4578,92.2011,92.3869,64254.0
2022-01-04 14:10:00,104.4,104.53,104.35,104.48,80649.0,92.4046,92.5197,92.3604,92.4755,80649.0
2022-01-04 14:20:00,104.46,104.49,104.3,104.49,89518.0,92.4578,92.4843,92.3161,92.4843,89518.0
2022-01-04 14:30:00,104.48,104.63,104.43,104.57,108932.0,92.4755,92.6082,92.4312,92.5551,108932.0
2022-01-04 14:40:00,104.58,104.64,104.42,104.47,60408.0,92.564,92.6171,92.4223,92.4666,60408.0
2022-01-04 14:50:00,104.47,104.52,104.36,104.41,56201.0,92.4666,92.5109,92.3692,92.4135,56201.0
2022-01-04 15:00:00,104.4,104.54,104.37,104.45,71739.0,92.4046,92.5286,92.3781,92.4489,71739.0
2022-01-04 15:10:00,104.45,104.58,104.38,104.39,71565.0,92.4489,92.564,92.3869,92.3958,71565.0
2022-01-04 15:20:00,104.38,104.55,104.37,104.52,80970.0,92.3869,92.5374,92.3781,92.5109,80970.0
2022-01-04 15:30:00,104.53,104.59,104.35,104.49,161031.0,92.5197,92.5728,92.3604,92.4843,161031.0
2022-01-04 15:40:00,104.5,104.68,104.47,104.59,184173.0,92.4932,92.6525,92.4666,92.5728,184173.0
2022-01-04 15:50:00,104.57,104.66,104.19,104.26,653130.0,92.5551,92.6348,92.2188,92.2807,653130.0
2022-01-05 09:30:00,103.82,105.03,103.7,104.71,401200.0,91.8913,92.9623,91.7851,92.679,401200.0
2022-01-05 09:40:00,104.66,104.99,103.49,103.78,204098.0,92.6348,92.9269,91.5992,91.8559,204098.0
2022-01-05 09:50:00,103.8,104.12,103.61,103.89,110291.0,91.8736,92.1568,91.7054,91.9532,110291.0
2022-01-05 10:00:00,103.88,104.47,103.82,104.45,309167.0,91.9444,92.4666,91.8913,92.4489,309167.0
2022-01-05 10:10:00,104.45,104.76,104.42,104.57,124165.0,92.4489,92.7233,92.4223,92.5551,124165.0
2022-01-05 10:20:00,104.54,104.75,104.47,104.49,151412.0,92.5286,92.7144,92.4666,92.4843,151412.0
2022-01-05 10:30:00,104.46,104.67,104.28,104.29,86678.0,92.4578,92.6436,92.2984,92.3073,86678.0
2022-01-05 10:40:00,104.32,104.35,104.03,104.13,85652.0,92.3338,92.3604,92.0772,92.1657,85652.0
2022-01-05 10:50:00,104.1,104.14,103.89,103.92,65159.0,92.1391,92.1745,91.9532,91.9798,65159.0
2022-01-05 11:00:00,103.93,103.96,103.77,103.79,144123.0,91.9886,92.0152,91.847,91.8647,144123.0
2022-01-05 11:10:00,103.81,104.09,103.8,104.07,136144.0,91.8824,92.1303,91.8736,92.1126,136144.0
2022-01-05 11:20:00,104.11,104.26,103.97,104.0,65369.0,92.148,92.2807,92.0241,92.0506,65369.0
2022-01-05 11:30:00,103.98,104.03,103.85,104.0,64455.0,92.0329,92.0772,91.9178,92.0506,64455.0
2022-01-05 11:40:00,103.99,104.12,103.95,104.1,40324.0,92.0418,92.1568,92.0063,92.1391,40324.0
2022-01-05 11:50:00,104.1,104.12,104.0,104.12,44599.0,92.1391,92.1568,92.0506,92.1568,44599.0
2022-01-05 12:00:00,104.09,104.22,104.0,104.21,44611.0,92.1303,92.2453,92.0506,92.2365,44611.0
2022-01-05 12:10:00,104.2,104.34,104.11,104.34,101067.0,92.2276,92.3515,92.148,92.3515,101067.0
2022-01-05 12:20:00,104.33,104.5,104.31,104.44,55326.0,92.3427,92.4932,92.325,92.44,55326.0
2022-01-05 12:30:00,104.43,104.53,104.13,104.18,55566.0,92.4312,92.5197,92.1657,92.2099,55566.0
2022-01-05 12:40:00,104.19,104.32,104.02,104.07,90538.0,92.2188,92.3338,92.0683,92.1126,90538.0
2022-01-05 12:50:00,104.07,104.29,104.03,104.28,64095.0,92.1126,92.3073,92.0772,92.2984,64095.0
2022-01-05 13:00:00,104.26,104.37,104.22,104.26,63705.0,92.2807,92.3781,92.2453,92.2807,63705.0
2022-01-05 13:10:00,104.24,104.28,104.06,104.25,133930.0,92.263,92.2984,92.1037,92.2719,133930.0
2022-01-05 13:20:00,104.26,104.28,104.13,104.22,103317.0,92.2807,92.2984,92.1657,92.2453,103317.0
2022-01-05 13:30:00,104.22,104.29,104.05,104.16,98117.0,92.2453,92.3073,92.0949,92.1922,98117.0
2022-01-05 13:40:00,104.15,104.3,104.13,104.21,82231.0,92.1834,92.3161,92.1657,92.2365,82231.0
2022-01-05 13:50:00,104.23,104.27,104.15,104.22,61182.0,92.2542,92.2896,92.1834,92.2453,61182.0
2022-01-05 14:00:00,104.18,104.27,103.92,103.94,103730.0,92.2099,92.2896,91.9798,91.9975,103730.0
2022-01-05 14:10:00,103.92,104.0,103.47,103.52,248335.0,91.9798,92.0506,91.5815,91.6258,248335.0
2022-01-05 14:20:00,103.5,103.62,103.2,103.24,150790.0,91.6081,91.7143,91.3425,91.3779,150790.0
2022-01-05 14:30:00,103.23,103.33,102.9,103.01,184044.0,91.3691,91.4576,91.077,91.1744,184044.0
2022-01-05 14:40:00,103.0,103.01,102.52,102.67,154515.0,91.1655,91.1744,90.7407,90.8734,154515.0
2022-01-05 14:50:00,102.67,102.8,102.58,102.59,151773.0,90.8734,90.9885,90.7938,90.8026,151773.0
2022-01-05 15:00:00,102.56,102.61,101.98,102.12,340970.0,90.7761,90.8203,90.2627,90.3866,340970.0
2022-01-05 15:10:00,102.13,102.24,101.9,102.12,395061.0,90.3955,90.4928,90.1919,90.3866,395061.0
2022-01-05 15:20:00,102.1,102.11,101.95,101.96,220182.0,90.3689,90.3778,90.2361,90.245,220182.0
2022-01-05 15:30:00,101.96,102.05,101.79,101.98,212800.0,90.245,90.3247,90.0945,90.2627,212800.0
2022-01-05 15:40:00,101.97,102.11,101.57,101.59,287068.0,90.2538,90.3778,89.8998,89.9175,287068.0
2022-01-05 15:50:00,101.59,101.95,101.58,101.7,750630.0,89.9175,90.2361,89.9087,90.0149,750630.0
2022-01-06 09:30:00,104.12,104.21,102.76,103.44,353479.0,92.1568,92.2365,90.9531,91.5549,353479.0
2022-01-06 09:40:00,103.39,103.69,102.88,102.91,130667.0,91.5107,91.7762,91.0593,91.0858,130667.0
2022-01-06 09:50:00,102.93,102.94,102.06,102.18,103584.0,91.1035,91.1124,90.3335,90.4397,103584.0
2022-01-06 10:00:00,102.16,102.35,101.62,101.68,166746.0,90.422,90.5902,89.9441,89.9972,166746.0
2022-01-06 10:10:00,101.68,101.78,100.78,100.86,159664.0,89.9972,90.0857,89.2006,89.2714,159664.0
2022-01-06 10:20:00,100.84,101.14,100.62,100.87,393802.0,89.2537,89.5192,89.059,89.2802,393802.0
2022-01-06 10:30:00,100.89,101.24,100.81,101.02,132985.0,89.2979,89.6077,89.2271,89.413,132985.0
2022-01-06 10:40:00,101.09,101.26,100.66,100.81,229141.0,89.475,89.6254,89.0944,89.2271,229141.0
2022-01-06 10:50:00,100.82,101.26,100.72,100.88,75119.0,89.236,89.6254,89.1475,89.2891,75119.0
2022-01-06 11:00:00,100.89,100.94,100.65,100.8,103969.0,89.2979,89.3422,89.0855,89.2183,103969.0
2022-01-06 11:10:00,100.8,101.13,100.76,101.02,286884.0,89.2183,89.5104,89.1829,89.413,286884.0
2022-01-06 11:20:00,101.01,101.54,100.98,101.11,103037.0,89.4041,89.8733,89.3776,89.4927,103037.0
2022-01-06 11:30:00,101.12,101.22,100.98,101.03,85587.0,89.5015,89.59,89.3776,89.4219,85587.0
2022-01-06 11:40:00,101.04,101.23,100.98,101.19,45981.0,89.4307,89.5989,89.3776,89.5635,45981.0
2022-01-06 11:50:00,101.19,101.33,101.07,101.25,52796.0,89.5635,89.6874,89.4573,89.6166,52796.0
2022-01-06 12:00:00,101.25,101.47,101.15,101.47,53974.0,89.6166,89.8113,89.5281,89.8113,53974.0
2022-01-06 12:10:00,101.47,101.64,101.43,101.63,87392.0,89.8113,89.9618,89.7759,89.9529,87392.0
2022-01-06 12:20:00,101.62,101.89,101.59,101.85,73077.0,89.9441,90.183,89.9175,90.1476,73077.0
2022-01-06 12:30:00,101.83,102.46,101.79,102.44,320181.0,90.1299,90.6875,90.0945,90.6698,320181.0
2022-01-06 12:40:00,102.45,102.7,102.39,102.66,222855.0,90.6787,90.9,90.6256,90.8646,222855.0
2022-01-06 12:50:00,102.67,102.87,102.66,102.75,163716.0,90.8734,91.0504,90.8646,90.9442,163716.0
2022-01-06 13:00:00,102.75,102.81,102.61,102.78,123000.0,90.9442,90.9973,90.8203,90.9708,123000.0
2022-01-06 13:10:00,102.78,102.83,102.65,102.71,129992.0,90.9708,91.015,90.8557,90.9088,129992.0
2022-01-06 13:20:00,102.72,102.78,102.4,102.57,124985.0,90.9177,90.9708,90.6344,90.7849,124985.0
2022-01-06 13:30:00,102.56,102.57,102.38,102.54,64973.0,90.7761,90.7849,90.6167,90.7584,64973.0
2022-01-06 13:40:00,102.55,102.8,102.51,102.76,104322.0,90.7672,90.9885,90.7318,90.9531,104322.0
2022-01-06 13:50:00,102.73,102.97,102.72,102.85,85654.0,90.9265,91.1389,90.9177,91.0327,85654.0
2022-01-06 14:00:00,102.85,102.87,102.56,102.66,69251.0,91.0327,91.0504,90.7761,90.8646,69251.0
2022-01-06 14:10:00,102.68,102.97,102.63,102.97,83703.0,90.8823,91.1389,90.838,91.1389,83703.0
2022-01-06 14:20:00,102.97,103.07,102.92,102.97,99181.0,91.1389,91.2275,91.0947,91.1389,99181.0
2022-01-06 14:30:00,102.97,103.09,102.82,103.09,64007.0,91.1389,91.2452,91.0062,91.2452,64007.0
2022-01-06 14:40:00,103.09,103.12,102.96,103.05,62918.0,91.2452,91.2717,91.1301,91.2098,62918.0
2022-01-06 14:50:00,103.06,103.19,103.02,103.16,122283.0,91.2186,91.3337,91.1832,91.3071,122283.0
2022-01-06 15:00:00,103.17,103.29,103.15,103.17,155949.0,91.316,91.4222,91.2983,91.316,155949.0
2022-01-06 15:10:00,103.16,103.27,103.09,103.21,137412.0,91.3071,91.4045,91.2452,91.3514,137412.0
2022-01-06 15:20:00,103.22,103.35,103.14,103.34,175386.0,91.3602,91.4753,91.2894,91.4664,175386.0
2022-01-06 15:30:00,103.34,103.41,103.24,103.29,150611.0,91.4664,91.5284,91.3779,91.4222,150611.0
2022-01-06 15:40:00,103.3,103.56,103.23,103.31,259321.0,91.431,91.6612,91.3691,91.4399,259321.0
2022-01-06 15:50:00,103.33,103.44,103.12,103.4,588260.0,91.4576,91.5549,91.2717,91.5195,588260.0
2022-01-07 09:30:00,103.51,103.74,102.93,103.65,277818.0,91.6169,91.8205,91.1035,91.7408,277818.0
2022-01-07 09:40:00,103.66,103.95,103.38,103.79,113016.0,91.7497,92.0063,91.5018,91.8647,113016.0
2022-01-07 09:50:00,103.8,104.13,103.8,104.03,132988.0,91.8736,92.1657,91.8736,92.0772,132988.0
2022-01-07 10:00:00,104.04,104.15,103.89,103.95,100601.0,92.086,92.1834,91.9532,92.0063,100601.0
2022-01-07 10:10:00,103.89,104.09,103.63,103.63,72110.0,91.9532,92.1303,91.7231,91.7231,72110.0
2022-01-07 10:20:00,103.62,103.99,103.42,103.75,109959.0,91.7143,92.0418,91.5372,91.8293,109959.0
2022-01-07 10:30:00,103.72,103.72,103.31,103.36,78999.0,91.8028,91.8028,91.4399,91.4841,78999.0
2022-01-07 10:40:00,103.37,103.6,103.28,103.41,89977.0,91.493,91.6966,91.4133,91.5284,89977.0
2022-01-07 10:50:00,103.36,103.63,103.15,103.55,70593.0,91.4841,91.7231,91.2983,91.6523,70593.0
2022-01-07 11:00:00,103.52,103.73,103.34,103.64,75498.0,91.6258,91.8116,91.4664,91.732,75498.0
2022-01-07 11:10:00,103.66,103.69,103.27,103.5,98827.0,91.7497,91.7762,91.4045,91.6081,98827.0
2022-01-07 11:20:00,103.5,103.92,103.47,103.85,95963.0,91.6081,91.9798,91.5815,91.9178,95963.0
2022-01-07 11:30:00,103.85,103.9,103.7,103.72,62208.0,91.9178,91.9621,91.7851,91.8028,62208.0
2022-01-07 11:40:00,103.7,103.91,103.66,103.9,57775.0,91.7851,91.9709,91.7497,91.9621,57775.0
2022-01-07 11:50:00,103.89,104.12,103.89,104.06,108271.0,91.9532,92.1568,91.9532,92.1037,108271.0
2022-01-07 12:00:00,104.06,104.11,103.81,104.04,85072.0,92.1037,92.148,91.8824,92.086,85072.0
2022-01-07 12:10:00,104.06,104.26,104.05,104.19,102399.0,92.1037,92.2807,92.0949,92.2188,102399.0
2022-01-07 12:20:00,104.19,104.22,103.94,104.02,78961.0,92.2188,92.2453,91.9975,92.0683,78961.0
2022-01-07 12:30:00,104.02,104.02,103.85,103.99,40609.0,92.0683,92.0683,91.9178,92.0418,40609.0
2022-01-07 12:40:00,103.98,104.08,103.87,103.89,64162.0,92.0329,92.1214,91.9355,91.9532,64162.0
2022-01-07 12:50:00,103.9,103.96,103.87,103.93,29268.0,91.9621,92.0152,91.9355,91.9886,29268.0
2022-01-07 13:00:00,103.89,103.94,103.73,103.89,40455.0,91.9532,91.9975,91.8116,91.9532,40455.0
2022-01-07 13:10:00,103.91,104.01,103.86,103.99,60691.0,91.9709,92.0595,91.9267,92.0418,60691.0
2022-01-07 13:20:00,104.0,104.08,103.93,103.95,52856.0,92.0506,92.1214,91.9886,92.0063,52856.0
2022-01-07 13:30:00,103.95,104.16,103.93,104.05,49880.0,92.0063,92.1922,91.9886,92.0949,49880.0
2022-01-07 13:40:00,104.04,104.16,103.99,104.12,38199.0,92.086,92.1922,92.0418,92.1568,38199.0
2022-01-07 13:50:00,104.13,104.29,104.05,104.1,97473.0,92.1657,92.3073,92.0949,92.1391,97473.0
2022-01-07 14:00:00,104.11,104.22,104.09,104.13,52721.0,92.148,92.2453,92.1303,92.1657,52721.0
2022-01-07 14:10:00,104.11,104.16,103.99,104.02,50050.0,92.148,92.1922,92.0418,92.0683,50050.0
2022-01-07 14:20:00,104.02,104.03,103.74,103.93,53202.0,92.0683,92.0772,91.8205,91.9886,53202.0
2022-01-07 14:30:00,103.91,103.94,103.79,103.93,51466.0,91.9709,91.9975,91.8647,91.9886,51466.0
2022-01-07 14:40:00,103.91,104.1,103.86,104.0,133552.0,91.9709,92.1391,91.9267,92.0506,133552.0
2022-01-07 14:50:00,104.01,104.09,103.98,104.0,69070.0,92.0595,92.1303,92.0329,92.0506,69070.0
2022-01-07 15:00:00,104.0,104.05,103.98,104.03,71498.0,92.0506,92.0949,92.0329,92.0772,71498.0
2022-01-07 15:10:00,104.03,104.12,103.94,104.1,79157.0,92.0772,92.1568,91.9975,92.1391,79157.0
2022-01-07 15:20:00,104.11,104.2,104.03,104.13,129596.0,92.148,92.2276,92.0772,92.1657,129596.0
2022-01-07 15:30:00,104.12,104.42,104.06,104.42,147036.0,92.1568,92.4223,92.1037,92.4223,147036.0
2022-01-07 15:40:00,104.41,104.53,104.21,104.22,234486.0,92.4135,92.5197,92.2365,92.2453,234486.0
2022-01-07 15:50:00,104.2,104.33,104.02,104.04,474146.0,92.2276,92.3427,92.0683,92.086,474146.0
2022-01-10 09:30:00,104.72,104.96,103.8,104.88,471223.0,92.6879,92.9003,91.8736,92.8295,471223.0
2022-01-10 09:40:00,104.91,105.1,104.27,104.31,382032.0,92.856,93.0242,92.2896,92.325,382032.0
2022-01-10 09:50:00,104.3,104.3,103.45,103.98,221938.0,92.3161,92.3161,91.5638,92.0329,221938.0
2022-01-10 10:00:00,103.97,104.37,103.36,104.1,231463.0,92.0241,92.3781,91.4841,92.1391,231463.0
2022-01-10 10:10:00,104.07,104.07,103.27,103.35,241592.0,92.1126,92.1126,91.4045,91.4753,241592.0
2022-01-10 10:20:00,103.36,103.8,103.36,103.75,160123.0,91.4841,91.8736,91.4841,91.8293,160123.0
2022-01-10 10:30:00,103.75,104.15,103.52,103.64,170248.0,91.8293,92.1834,91.6258,91.732,170248.0
2022-01-10 10:40:00,103.65,103.78,103.2,103.55,147042.0,91.7408,91.8559,91.3425,91.6523,147042.0
2022-01-10 10:50:00,103.54,104.12,103.52,103.99,135962.0,91.6435,92.1568,91.6258,92.0418,135962.0
2022-01-10 11:00:00,103.99,104.04,103.62,103.96,106428.0,92.0418,92.086,91.7143,92.0152,106428.0
2022-01-10 11:10:00,103.96,104.59,103.9,104.57,142843.0,92.0152,92.5728,91.9621,92.5551,142843.0
2022-01-10 11:20:00,104.55,104.56,103.96,104.02,155227.0,92.5374,92.5463,92.0152,92.0683,155227.0
2022-01-10 11:30:00,104.01,104.01,103.42,103.43,150892.0,92.0595,92.0595,91.5372,91.5461,150892.0
2022-01-10 11:40:00,103.4,103.5,103.23,103.41,101028.0,91.5195,91.6081,91.3691,91.5284,101028.0
2022-01-10 11:50:00,103.38,103.54,103.23,103.53,155919.0,91.5018,91.6435,91.3691,91.6346,155919.0
2022-01-10 12:00:00,103.51,103.51,103.13,103.17,158743.0,91.6169,91.6169,91.2806,91.316,158743.0
2022-01-10 12:10:00,103.14,103.28,103.13,103.27,92490.0,91.2894,91.4133,91.2806,91.4045,92490.0
2022-01-10 12:20:00,103.28,103.36,103.18,103.25,74714.0,91.4133,91.4841,91.3248,91.3868,74714.0
2022-01-10 12:30:00,103.24,103.24,102.83,102.85,140677.0,91.3779,91.3779,91.015,91.0327,140677.0
2022-01-10 12:40:00,102.87,103.1,102.83,102.95,65315.0,91.0504,91.254,91.015,91.1212,65315.0
2022-01-10 12:50:00,102.95,103.4,102.92,103.19,93611.0,91.1212,91.5195,91.0947,91.3337,93611.0
2022-01-10 13:00:00,103.19,103.62,103.18,103.62,101020.0,91.3337,91.7143,91.3248,91.7143,101020.0
2022-01-10 13:10:00,103.59,103.61,103.44,103.49,66159.0,91.6877,91.7054,91.5549,91.5992,66159.0
2022-01-10 13:20:00,103.51,103.63,103.37,103.47,79386.0,91.6169,91.7231,91.493,91.5815,79386.0
2022-01-10 13:30:00,103.48,103.64,103.43,103.52,63958.0,91.5904,91.732,91.5461,91.6258,63958.0
2022-01-10 13:40:00,103.53,103.82,103.52,103.81,61700.0,91.6346,91.8913,91.6258,91.8824,61700.0
2022-01-10 13:50:00,103.82,103.83,103.57,103.7,68704.0,91.8913,91.9001,91.67,91.7851,68704.0
2022-01-10 14:00:00,103.71,103.92,103.61,103.9,81320.0,91.7939,91.9798,91.7054,91.9621,81320.0
2022-01-10 14:10:00,103.9,103.91,103.67,103.71,85754.0,91.9621,91.9709,91.7585,91.7939,85754.0
2022-01-10 14:20:00,103.7,103.81,103.62,103.8,79621.0,91.7851,91.8824,91.7143,91.8736,79621.0
2022-01-10 14:30:00,103.79,103.88,103.7,103.76,96113.0,91.8647,91.9444,91.7851,91.8382,96113.0
2022-01-10 14:40:00,103.76,103.91,103.69,103.73,79912.0,91.8382,91.9709,91.7762,91.8116,79912.0
2022-01-10 14:50:00,103.73,103.88,103.55,103.84,74055.0,91.8116,91.9444,91.6523,91.909,74055.0
2022-01-10 15:00:00,103.84,103.97,103.44,103.55,86456.0,91.909,92.0241,91.5549,91.6523,86456.0
2022-01-10 15:10:00,103.55,103.74,103.51,103.57,78018.0,91.6523,91.8205,91.6169,91.67,78018.0
2022-01-10 15:20:00,103.56,103.7,103.5,103.55,96263.0,91.6612,91.7851,91.6081,91.6523,96263.0
2022-01-10 15:30:00,103.5,103.71,103.48,103.53,93412.0,91.6081,91.7939,91.5904,91.6346,93412.0
2022-01-10 15:40:00,103.53,103.79,103.45,103.65,153662.0,91.6346,91.8647,91.5638,91.7408,153662.0
2022-01-10 15:50:00,103.67,104.22,103.67,104.13,546962.0,91.7585,92.2453,91.7585,92.1657,546962.0
2022-01-11 09:30:00,104.16,104.55,103.58,103.9,232406.0,92.1922,92.5374,91.6789,91.9621,232406.0
2022-01-11 09:40:00,103.86,104.22,103.69,103.95,107296.0,91.9267,92.2453,91.7762,92.0063,107296.0
2022-01-11 09:50:00,103.96,104.39,103.84,104.0,99738.0,92.0152,92.3958,91.909,92.0506,99738.0
2022-01-11 10:00:00,104.02,104.24,103.64,104.0,150884.0,92.0683,92.263,91.732,92.0506,150884.0
2022-01-11 10:10:00,104.09,104.32,103.81,104.07,93723.0,92.1303,92.3338,91.8824,92.1126,93723.0
2022-01-11 10:20:00,104.05,104.16,103.85,104.08,84601.0,92.0949,92.1922,91.9178,92.1214,84601.0
2022-01-11 10:30:00,104.12,104.19,103.84,104.19,105719.0,92.1568,92.2188,91.909,92.2188,105719.0
2022-01-11 10:40:00,104.2,104.35,103.9,103.97,89446.0,92.2276,92.3604,91.9621,92.0241,89446.0
2022-01-11 10:50:00,103.94,104.24,103.86,104.21,119186.0,91.9975,92.263,91.9267,92.2365,119186.0
2022-01-11 11:00:00,104.21,104.55,104.18,104.21,102291.0,92.2365,92.5374,92.2099,92.2365,102291.0
2022-01-11 11:10:00,104.23,104.49,104.23,104.48,85467.0,92.2542,92.4843,92.2542,92.4755,85467.0
2022-01-11 11:20:00,104.48,104.65,104.4,104.59,83657.0,92.4755,92.6259,92.4046,92.5728,83657.0
2022-01-11 11:30:00,104.59,104.62,104.32,104.48,83788.0,92.5728,92.5994,92.3338,92.4755,83788.0
2022-01-11 11:40:00,104.51,104.72,104.34,104.4,73583.0,92.502,92.6879,92.3515,92.4046,73583.0
2022-01-11 11:50:00,104.4,104.66,104.4,104.47,77927.0,92.4046,92.6348,92.4046,92.4666,77927.0
2022-01-11 12:00:00,104.48,104.92,104.39,104.9,413952.0,92.4755,92.8649,92.3958,92.8472,413952.0
2022-01-11 12:10:00,104.91,105.09,104.86,104.91,213653.0,92.856,93.0154,92.8118,92.856,213653.0
2022-01-11 12:20:00,104.92,104.95,104.69,104.73,97457.0,92.8649,92.8915,92.6613,92.6967,97457.0
2022-01-11 12:30:00,104.75,104.92,104.63,104.9,87804.0,92.7144,92.8649,92.6082,92.8472,87804.0
2022-01-11 12:40:00,104.89,105.04,104.86,104.95,72580.0,92.8383,92.9711,92.8118,92.8915,72580.0
2022-01-11 12:50:00,104.95,105.2,104.89,105.19,150261.0,92.8915,93.1127,92.8383,93.1039,150261.0
2022-01-11 13:00:00,105.18,105.19,104.86,104.9,77588.0,93.095,93.1039,92.8118,92.8472,77588.0
2022-01-11 13:10:00,104.9,105.03,104.82,104.97,66720.0,92.8472,92.9623,92.7764,92.9092,66720.0
2022-01-11 13:20:00,104.95,105.03,104.85,105.0,67545.0,92.8915,92.9623,92.8029,92.9357,67545.0
2022-01-11 13:30:00,105.0,105.08,104.94,105.06,64383.0,92.9357,93.0065,92.8826,92.9888,64383.0
2022-01-11 13:40:00,105.07,105.34,105.06,105.2,146119.0,92.9977,93.2366,92.9888,93.1127,146119.0
2022-01-11 13:50:00,105.2,105.31,105.18,105.31,75635.0,93.1127,93.2101,93.095,93.2101,75635.0
2022-01-11 14:00:00,105.31,105.34,105.19,105.34,75487.0,93.2101,93.2366,93.1039,93.2366,75487.0
2022-01-11 14:10:00,105.35,105.56,105.3,105.54,111902.0,93.2455,93.4314,93.2012,93.4137,111902.0
2022-01-11 14:20:00,105.55,105.69,105.46,105.64,111230.0,93.4225,93.5464,93.3429,93.5022,111230.0
2022-01-11 14:30:00,105.64,105.64,105.45,105.54,96340.0,93.5022,93.5022,93.334,93.4137,96340.0
2022-01-11 14:40:00,105.54,105.76,105.53,105.75,95163.0,93.4137,93.6084,93.4048,93.5995,95163.0
2022-01-11 14:50:00,105.75,105.91,105.67,105.72,132840.0,93.5995,93.7411,93.5287,93.573,132840.0
2022-01-11 15:00:00,105.72,105.99,105.71,105.92,110605.0,93.573,93.812,93.5641,93.75,110605.0
2022-01-11 15:10:00,105.92,106.08,105.9,105.96,150718.0,93.75,93.8916,93.7323,93.7854,150718.0
2022-01-11 15:20:00,105.96,106.09,105.91,105.92,118461.0,93.7854,93.9005,93.7411,93.75,118461.0
2022-01-11 15:30:00,105.92,105.96,105.59,105.69,147347.0,93.75,93.7854,93.4579,93.5464,147347.0
2022-01-11 15:40:00,105.69,105.85,105.65,105.71,208471.0,93.5464,93.688,93.511,93.5641,208471.0
2022-01-11 15:50:00,105.72,106.0,105.57,105.92,530565.0,93.573,93.8208,93.4402,93.75,530565.0
2022-01-12 09:30:00,106.05,106.47,104.58,105.44,493546.0,93.8651,94.2368,92.564,93.3252,493546.0
2022-01-12 09:40:00,105.49,106.14,105.24,105.81,199643.0,93.3694,93.9447,93.1481,93.6526,199643.0
2022-01-12 09:50:00,105.86,106.05,105.64,105.72,231431.0,93.6969,93.8651,93.5022,93.573,231431.0
2022-01-12 10:00:00,105.73,105.81,104.97,105.22,124057.0,93.5818,93.6526,92.9092,93.1304,124057.0
2022-01-12 10:10:00,105.22,105.47,104.96,104.98,147552.0,93.1304,93.3517,92.9003,92.918,147552.0
2022-01-12 10:20:00,104.98,105.11,104.32,104.38,186247.0,92.918,93.0331,92.3338,92.3869,186247.0
2022-01-12 10:30:00,104.38,104.74,104.36,104.38,159846.0,92.3869,92.7056,92.3692,92.3869,159846.0
2022-01-12 10:40:00,104.41,104.48,103.93,104.2,162154.0,92.4135,92.4755,91.9886,92.2276,162154.0
2022-01-12 10:50:00,104.22,104.23,104.01,104.15,115739.0,92.2453,92.2542,92.0595,92.1834,115739.0
2022-01-12 11:00:00,104.15,104.21,103.64,103.72,120005.0,92.1834,92.2365,91.732,91.8028,120005.0
2022-01-12 11:10:00,103.76,103.83,103.3,103.55,121621.0,91.8382,91.9001,91.431,91.6523,121621.0
2022-01-12 11:20:00,103.52,103.87,103.48,103.81,134257.0,91.6258,91.9355,91.5904,91.8824,134257.0
2022-01-12 11:30:00,103.8,103.9,103.64,103.7,106631.0,91.8736,91.9621,91.732,91.7851,106631.0
2022-01-12 11:40:00,103.71,103.74,103.3,103.3,115607.0,91.7939,91.8205,91.431,91.431,115607.0
2022-01-12 11:50:00,103.31,103.64,103.3,103.62,106194.0,91.4399,91.732,91.431,91.7143,106194.0
2022-01-12 12:00:00,103.64,103.77,103.45,103.59,96732.0,91.732,91.847,91.5638,91.6877,96732.0
2022-01-12 12:10:00,103.62,103.69,103.47,103.63,86733.0,91.7143,91.7762,91.5815,91.7231,86733.0
2022-01-12 12:20:00,103.62,103.85,103.61,103.69,65179.0,91.7143,91.9178,91.7054,91.7762,65179.0
2022-01-12 12:30:00,103.72,103.94,103.69,103.8,56704.0,91.8028,91.9975,91.7762,91.8736,56704.0
2022-01-12 12:40:00,103.81,103.87,103.71,103.79,67446.0,91.8824,91.9355,91.7939,91.8647,67446.0
2022-01-12 12:50:00,103.8,103.91,103.74,103.79,75428.0,91.8736,91.9709,91.8205,91.8647,75428.0
2022-01-12 13:00:00,103.79,103.83,103.68,103.77,61746.0,91.8647,91.9001,91.7674,91.847,61746.0
2022-01-12 13:10:00,103.77,103.82,103.42,103.48,89643.0,91.847,91.8913,91.5372,91.5904,89643.0
2022-01-12 13:20:00,103.45,103.48,103.25,103.3,107112.0,91.5638,91.5904,91.3868,91.431,107112.0
2022-01-12 13:30:00,103.3,103.39,103.0,103.04,159153.0,91.431,91.5107,91.1655,91.2009,159153.0
2022-01-12 13:40:00,103.03,103.16,102.75,102.76,197210.0,91.1921,91.3071,90.9442,90.9531,197210.0
2022-01-12 13:50:00,102.77,102.77,102.44,102.69,223023.0,90.9619,90.9619,90.6698,90.8911,223023.0
2022-01-12 14:00:00,102.69,102.72,102.35,102.57,141038.0,90.8911,90.9177,90.5902,90.7849,141038.0
2022-01-12 14:10:00,102.57,102.91,102.53,102.77,119886.0,90.7849,91.0858,90.7495,90.9619,119886.0
2022-01-12 14:20:00,102.77,103.08,102.72,103.0,141335.0,90.9619,91.2363,90.9177,91.1655,141335.0
2022-01-12 14:30:00,103.0,103.03,102.9,102.98,156565.0,91.1655,91.1921,91.077,91.1478,156565.0
2022-01-12 14:40:00,102.97,103.58,102.84,103.56,195920.0,91.1389,91.6789,91.0239,91.6612,195920.0
2022-01-12 14:50:00,103.54,103.68,103.22,103.25,259949.0,91.6435,91.7674,91.3602,91.3868,259949.0
2022-01-12 15:00:00,103.25,103.26,102.75,102.78,151274.0,91.3868,91.3956,90.9442,90.9708,151274.0
2022-01-12 15:10:00,102.78,102.99,102.7,102.98,155058.0,90.9708,91.1567,90.9,91.1478,155058.0
2022-01-12 15:20:00,103.0,103.14,102.82,102.92,161459.0,91.1655,91.2894,91.0062,91.0947,161459.0
2022-01-12 15:30:00,102.91,102.98,102.68,102.74,276792.0,91.0858,91.1478,90.8823,90.9354,276792.0
2022-01-12 15:40:00,102.74,102.94,102.69,102.85,243611.0,90.9354,91.1124,90.8911,91.0327,243611.0
2022-01-12 15:50:00,102.86,103.21,102.85,103.03,667338.0,91.0416,91.3514,91.0327,91.1921,667338.0
2022-01-13 09:30:00,103.43,103.81,102.77,103.34,348853.0,91.5461,91.8824,90.9619,91.4664,348853.0
2022-01-13 09:40:00,103.35,104.15,103.17,104.03,176197.0,91.4753,92.1834,91.316,92.0772,176197.0
2022-01-13 09:50:00,104.04,104.35,103.87,104.22,117754.0,92.086,92.3604,91.9355,92.2453,117754.0
2022-01-13 10:00:00,104.24,104.28,103.6,103.87,111432.0,92.263,92.2984,91.6966,91.9355,111432.0
2022-01-13 10:10:00,103.89,104.15,103.57,103.67,97054.0,91.9532,92.1834,91.67,91.7585,97054.0
2022-01-13 10:20:00,103.7,103.87,103.56,103.79,70397.0,91.7851,91.9355,91.6612,91.8647,70397.0
2022-01-13 10:30:00,103.79,103.89,103.48,103.64,64638.0,91.8647,91.9532,91.5904,91.732,64638.0
2022-01-13 10:40:00,103.64,103.92,103.45,103.84,80787.0,91.732,91.9798,91.5638,91.909,80787.0
2022-01-13 10:50:00,103.81,103.81,103.46,103.63,67613.0,91.8824,91.8824,91.5726,91.7231,67613.0
2022-01-13 11:00:00,103.61,103.87,103.56,103.77,64323.0,91.7054,91.9355,91.6612,91.847,64323.0
2022-01-13 11:10:00,103.76,103.88,103.62,103.82,54101.0,91.8382,91.9444,91.7143,91.8913,54101.0
2022-01-13 11:20:00,103.85,104.06,103.79,103.99,105090.0,91.9178,92.1037,91.8647,92.0418,105090.0
2022-01-13 11:30:00,103.99,104.01,103.88,103.95,75278.0,92.0418,92.0595,91.9444,92.0063,75278.0
2022-01-13 11:40:00,103.95,104.02,103.89,103.96,68703.0,92.0063,92.0683,91.9532,92.0152,68703.0
2022-01-13 11:50:00,103.98,104.03,103.85,103.87,37687.0,92.0329,92.0772,91.9178,91.9355,37687.0
2022-01-13 12:00:00,103.87,103.88,103.64,103.75,49989.0,91.9355,91.9444,91.732,91.8293,49989.0
2022-01-13 12:10:00,103.76,103.79,103.39,103.44,75860.0,91.8382,91.8647,91.5107,91.5549,75860.0
2022-01-13 12:20:00,103.43,103.65,103.22,103.51,74528.0,91.5461,91.7408,91.3602,91.6169,74528.0
2022-01-13 12:30:00,103.5,103.57,103.35,103.47,62457.0,91.6081,91.67,91.4753,91.5815,62457.0
2022-01-13 12:40:00,103.45,103.46,103.06,103.09,44789.0,91.5638,91.5726,91.2186,91.2452,44789.0
2022-01-13 12:50:00,103.09,103.16,102.88,103.04,50934.0,91.2452,91.3071,91.0593,91.2009,50934.0
2022-01-13 13:00:00,103.04,103.22,102.94,103.18,70856.0,91.2009,91.3602,91.1124,91.3248,70856.0
2022-01-13 13:10:00,103.18,103.36,103.08,103.31,72824.0,91.3248,91.4841,91.2363,91.4399,72824.0
2022-01-13 13:20:00,103.32,103.54,103.28,103.5,46036.0,91.4487,91.6435,91.4133,91.6081,46036.0
2022-01-13 13:30:00,103.52,103.54,103.38,103.44,43549.0,91.6258,91.6435,91.5018,91.5549,43549.0
2022-01-13 13:40:00,103.42,103.42,103.31,103.41,39878.0,91.5372,91.5372,91.4399,91.5284,39878.0
2022-01-13 13:50:00,103.42,103.49,103.35,103.48,43229.0,91.5372,91.5992,91.4753,91.5904,43229.0
2022-01-13 14:00:00,103.46,103.49,103.21,103.29,68042.0,91.5726,91.5992,91.3514,91.4222,68042.0
2022-01-13 14:10:00,103.27,103.32,102.87,102.96,76046.0,91.4045,91.4487,91.0504,91.1301,76046.0
2022-01-13 14:20:00,102.96,103.02,102.88,102.91,89548.0,91.1301,91.1832,91.0593,91.0858,89548.0
2022-01-13 14:30:00,102.9,102.93,102.73,102.74,85789.0,91.077,91.1035,90.9265,90.9354,85789.0
2022-01-13 14:40:00,102.74,102.8,102.67,102.74,87131.0,90.9354,90.9885,90.8734,90.9354,87131.0
2022-01-13 14:50:00,102.75,102.93,102.7,102.87,59218.0,90.9442,91.1035,90.9,91.0504,59218.0
2022-01-13 15:00:00,102.87,102.87,102.69,102.79,52251.0,91.0504,91.0504,90.8911,90.9796,52251.0
2022-01-13 15:10:00,102.77,102.84,102.64,102.75,94524.0,90.9619,91.0239,90.8469,90.9442,94524.0
2022-01-13 15:20:00,102.76,102.85,102.7,102.8,67556.0,90.9531,91.0327,90.9,90.9885,67556.0
2022-01-13 15:30:00,102.78,102.85,102.5,102.52,87471.0,90.9708,91.0327,90.723,90.7407,87471.0
2022-01-13 15:40:00,102.53,102.66,102.3,102.36,163419.0,90.7495,90.8646,90.5459,90.599,163419.0
2022-01-13 15:50:00,102.36,102.67,102.14,102.58,690283.0,90.599,90.8734,90.4043,90.7938,690283.0
2022-01-14 09:30:00,99.75,100.35,99.15,99.74,813571.0,88.2889,88.82,87.7579,88.2801,813571.0
2022-01-14 09:40:00,99.77,100.06,99.1,99.85,467158.0,88.3066,88.5633,87.7136,88.3774,467158.0
2022-01-14 09:50:00,99.86,100.13,99.57,99.84,541018.0,88.3863,88.6253,88.1296,88.3686,541018.0
2022-01-14 10:00:00,99.83,100.08,99.46,99.85,389216.0,88.3597,88.581,88.0322,88.3774,389216.0
2022-01-14 10:10:00,99.83,100.37,99.79,100.3,334809.0,88.3597,88.8377,88.3243,88.7757,334809.0
2022-01-14 10:20:00,100.32,100.47,100.03,100.3,260654.0,88.7934,88.9262,88.5367,88.7757,260654.0
2022-01-14 10:30:00,100.31,100.37,100.01,100.2,179770.0,88.7846,88.8377,88.519,88.6872,179770.0
2022-01-14 10:40:00,100.22,100.22,99.78,100.04,236170.0,88.7049,88.7049,88.3155,88.5456,236170.0
2022-01-14 10:50:00,100.04,100.31,99.95,100.27,181761.0,88.5456,88.7846,88.4659,88.7492,181761.0
2022-01-14 11:00:00,100.28,100.29,99.63,99.64,271343.0,88.758,88.7669,88.1827,88.1916,271343.0
2022-01-14 11:10:00,99.63,99.77,99.39,99.46,209211.0,88.1827,88.3066,87.9703,88.0322,209211.0
2022-01-14 11:20:00,99.47,99.71,99.4,99.44,84413.0,88.0411,88.2535,87.9791,88.0145,84413.0
2022-01-14 11:30:00,99.46,99.81,99.27,99.76,111447.0,88.0322,88.342,87.8641,88.2978,111447.0
2022-01-14 11:40:00,99.76,100.18,99.76,99.99,90149.0,88.2978,88.6695,88.2978,88.5013,90149.0
2022-01-14 11:50:00,99.98,100.08,99.92,100.01,73573.0,88.4925,88.581,88.4394,88.519,73573.0
2022-01-14 12:00:00,100.0,100.0,99.64,99.89,270470.0,88.5102,88.5102,88.1916,88.4128,270470.0
2022-01-14 12:10:00,99.89,100.02,99.79,99.89,92544.0,88.4128,88.5279,88.3243,88.4128,92544.0
2022-01-14 12:20:00,99.88,99.9,99.44,99.5,155251.0,88.404,88.4217,88.0145,88.0676,155251.0
2022-01-14 12:30:00,99.5,99.57,99.21,99.24,298134.0,88.0676,88.1296,87.811,87.8375,298134.0
2022-01-14 12:40:00,99.25,99.25,98.78,98.8,309072.0,87.8464,87.8464,87.4304,87.4481,309072.0
2022-01-14 12:50:00,98.79,98.85,98.59,98.68,186201.0,87.4392,87.4923,87.2622,87.3419,186201.0
2022-01-14 13:00:00,98.68,98.74,98.32,98.32,265038.0,87.3419,87.395,87.0232,87.0232,265038.0
2022-01-14 13:10:00,98.31,98.43,98.05,98.07,250474.0,87.0144,87.1206,86.7842,86.8019,250474.0
2022-01-14 13:20:00,98.07,98.1,97.39,97.53,367917.0,86.8019,86.8285,86.2001,86.324,367917.0
2022-01-14 13:30:00,97.52,98.01,97.51,97.87,220402.0,86.3151,86.7488,86.3063,86.6249,220402.0
2022-01-14 13:40:00,97.86,98.22,97.83,98.14,315133.0,86.6161,86.9347,86.5895,86.8639,315133.0
2022-01-14 13:50:00,98.13,98.35,98.09,98.28,166361.0,86.8551,87.0498,86.8197,86.9878,166361.0
2022-01-14 14:00:00,98.27,98.37,98.13,98.27,158216.0,86.979,87.0675,86.8551,86.979,158216.0
2022-01-14 14:10:00,98.27,98.3,98.06,98.23,184372.0,86.979,87.0055,86.7931,86.9436,184372.0
2022-01-14 14:20:00,98.21,98.43,98.12,98.14,246016.0,86.9259,87.1206,86.8462,86.8639,246016.0
2022-01-14 14:30:00,98.14,98.38,98.13,98.36,206850.0,86.8639,87.0763,86.8551,87.0586,206850.0
2022-01-14 14:40:00,98.36,98.4,98.15,98.26,131063.0,87.0586,87.094,86.8728,86.9701,131063.0
2022-01-14 14:50:00,98.26,98.6,98.26,98.49,268257.0,86.9701,87.2711,86.9701,87.1737,268257.0
2022-01-14 15:00:00,98.52,98.61,98.43,98.51,269964.0,87.2002,87.2799,87.1206,87.1914,269964.0
2022-01-14 15:10:00,98.5,98.97,98.5,98.84,207950.0,87.1825,87.5985,87.1825,87.4835,207950.0
2022-01-14 15:20:00,98.84,99.03,98.83,98.91,307526.0,87.4835,87.6516,87.4746,87.5454,307526.0
2022-01-14 15:30:00,98.91,98.98,98.8,98.87,432311.0,87.5454,87.6074,87.4481,87.51,432311.0
2022-01-14 15:40:00,98.87,98.96,98.55,98.8,629775.0,87.51,87.5897,87.2268,87.4481,629775.0
2022-01-14 15:50:00,98.8,99.24,98.79,98.87,1673329.0,87.4481,87.8375,87.4392,87.51,1673329.0
2022-01-18 09:30:00,95.93,96.44,93.9,94.31,1164135.0,84.9078,85.3592,83.1111,83.474,1164135.0
2022-01-18 09:40:00,94.31,94.74,94.19,94.42,1014458.0,83.474,83.8546,83.3678,83.5713,1014458.0
2022-01-18 09:50:00,94.44,95.02,94.37,94.97,858298.0,83.589,84.1024,83.5271,84.0581,858298.0
2022-01-18 10:00:00,94.95,95.36,94.64,94.89,638660.0,84.0404,84.4033,83.766,83.9873,638660.0
2022-01-18 10:10:00,94.89,96.0,94.88,95.21,508148.0,83.9873,84.9698,83.9785,84.2706,508148.0
2022-01-18 10:20:00,95.21,95.33,94.98,95.19,313320.0,84.2706,84.3768,84.067,84.2529,313320.0
2022-01-18 10:30:00,95.19,95.2,94.47,94.47,450010.0,84.2529,84.2617,83.6156,83.6156,450010.0
2022-01-18 10:40:00,94.46,94.99,94.46,94.88,611743.0,83.6067,84.0758,83.6067,83.9785,611743.0
2022-01-18 10:50:00,94.89,94.96,94.47,94.72,499678.0,83.9873,84.0493,83.6156,83.8369,499678.0
2022-01-18 11:00:00,94.72,94.91,94.35,94.45,372157.0,83.8369,84.005,83.5094,83.5979,372157.0
2022-01-18 11:10:00,94.4,94.47,94.01,94.15,249179.0,83.5536,83.6156,83.2084,83.3323,249179.0
2022-01-18 11:20:00,94.14,94.16,93.65,93.66,346160.0,83.3235,83.3412,82.8898,82.8986,346160.0
2022-01-18 11:30:00,93.65,94.01,93.42,93.93,380019.0,82.8898,83.2084,82.6862,83.1376,380019.0
2022-01-18 11:40:00,93.93,94.1,93.67,93.95,329507.0,83.1376,83.2881,82.9075,83.1553,329507.0
2022-01-18 11:50:00,93.95,94.11,93.54,93.65,241609.0,83.1553,83.2969,82.7924,82.8898,241609.0
2022-01-18 12:00:00,93.63,93.68,93.09,93.34,303385.0,82.8721,82.9164,82.3941,82.6154,303385.0
2022-01-18 12:10:00,93.34,93.42,93.24,93.29,140039.0,82.6154,82.6862,82.5269,82.5712,140039.0
2022-01-18 12:20:00,93.29,93.53,93.15,93.43,224841.0,82.5712,82.7836,82.4472,82.6951,224841.0
2022-01-18 12:30:00,93.43,93.71,93.29,93.7,251540.0,82.6951,82.9429,82.5712,82.9341,251540.0
2022-01-18 12:40:00,93.7,93.75,93.52,93.56,177748.0,82.9341,82.9783,82.7747,82.8101,177748.0
2022-01-18 12:50:00,93.56,93.66,93.15,93.15,210874.0,82.8101,82.8986,82.4472,82.4472,210874.0
2022-01-18 13:00:00,93.16,93.26,92.94,93.14,258177.0,82.4561,82.5446,82.2614,82.4384,258177.0
2022-01-18 13:10:00,93.12,93.34,93.11,93.24,149475.0,82.4207,82.6154,82.4118,82.5269,149475.0
2022-01-18 13:20:00,93.24,93.24,92.95,93.08,182904.0,82.5269,82.5269,82.2702,82.3853,182904.0
2022-01-18 13:30:00,93.07,93.69,93.04,93.65,202218.0,82.3764,82.9252,82.3499,82.8898,202218.0
2022-01-18 13:40:00,93.65,93.84,93.6,93.77,164326.0,82.8898,83.058,82.8455,82.996,164326.0
2022-01-18 13:50:00,93.8,94.2,93.77,94.14,261920.0,83.0226,83.3766,82.996,83.3235,261920.0
2022-01-18 14:00:00,94.15,94.7,94.12,94.44,391777.0,83.3323,83.8192,83.3058,83.589,391777.0
2022-01-18 14:10:00,94.45,94.71,94.34,94.71,274261.0,83.5979,83.828,83.5005,83.828,274261.0
2022-01-18 14:20:00,94.72,94.89,94.47,94.81,315103.0,83.8369,83.9873,83.6156,83.9165,315103.0
2022-01-18 14:30:00,94.8,95.12,94.77,94.98,342909.0,83.9077,84.1909,83.8811,84.067,342909.0
2022-01-18 14:40:00,94.98,95.02,94.78,94.9,171711.0,84.067,84.1024,83.89,83.9962,171711.0
2022-01-18 14:50:00,94.9,95.25,94.9,94.92,209404.0,83.9962,84.306,83.9962,84.0139,209404.0
2022-01-18 15:00:00,94.93,95.08,94.84,94.89,204620.0,84.0227,84.1555,83.9431,83.9873,204620.0
2022-01-18 15:10:00,94.9,95.04,94.45,94.56,315680.0,83.9962,84.1201,83.5979,83.6952,315680.0
2022-01-18 15:20:00,94.56,94.6,94.35,94.39,324477.0,83.6952,83.7306,83.5094,83.5448,324477.0
2022-01-18 15:30:00,94.38,94.45,94.04,94.19,455005.0,83.5359,83.5979,83.235,83.3678,455005.0
2022-01-18 15:40:00,94.18,94.19,93.78,93.84,675026.0,83.3589,83.3678,83.0049,83.058,675026.0
2022-01-18 15:50:00,93.84,94.29,93.65,94.14,1479503.0,83.058,83.4563,82.8898,83.3235,1479503.0
2022-01-19 09:30:00,98.01,98.25,96.38,96.4,1593027.0,86.7488,86.9613,85.3061,85.3238,1593027.0
2022-01-19 09:40:00,96.42,97.19,95.43,95.68,1052652.0,85.3415,86.0231,84.4653,84.6866,1052652.0
2022-01-19 09:50:00,95.6,96.49,95.25,95.8,712749.0,84.6157,85.4035,84.306,84.7928,712749.0
2022-01-19 10:00:00,95.74,96.75,95.6,96.15,603434.0,84.7397,85.6336,84.6157,85.1026,603434.0
2022-01-19 10:10:00,96.2,96.36,95.08,95.55,574675.0,85.1468,85.2884,84.1555,84.5715,574675.0
2022-01-19 10:20:00,95.53,95.74,95.04,95.33,420862.0,84.5538,84.7397,84.1201,84.3768,420862.0
2022-01-19 10:30:00,95.31,96.05,94.96,95.96,404284.0,84.3591,85.014,84.0493,84.9344,404284.0
2022-01-19 10:40:00,95.97,96.21,95.66,96.14,312369.0,84.9432,85.1557,84.6689,85.0937,312369.0
2022-01-19 10:50:00,96.1,96.47,95.97,96.07,386936.0,85.0583,85.3858,84.9432,85.0317,386936.0
2022-01-19 11:00:00,96.05,96.45,95.99,96.33,221526.0,85.014,85.3681,84.9609,85.2619,221526.0
2022-01-19 11:10:00,96.31,96.58,95.7,95.79,352750.0,85.2442,85.4831,84.7043,84.7839,352750.0
2022-01-19 11:20:00,95.8,96.13,95.38,95.42,221793.0,84.7928,85.0849,84.421,84.4564,221793.0
2022-01-19 11:30:00,95.42,95.52,95.26,95.45,263341.0,84.4564,84.5449,84.3148,84.483,263341.0
2022-01-19 11:40:00,95.45,95.67,95.22,95.67,209227.0,84.483,84.6777,84.2794,84.6777,209227.0
2022-01-19 11:50:00,95.67,96.39,95.48,96.13,170066.0,84.6777,85.315,84.5095,85.0849,170066.0
2022-01-19 12:00:00,96.18,96.7,96.12,96.37,191559.0,85.1291,85.5894,85.076,85.2973,191559.0
2022-01-19 12:10:00,96.39,96.51,96.15,96.26,135966.0,85.315,85.4212,85.1026,85.1999,135966.0
2022-01-19 12:20:00,96.23,96.58,96.12,96.43,111838.0,85.1734,85.4831,85.076,85.3504,111838.0
2022-01-19 12:30:00,96.43,96.58,95.78,95.79,173224.0,85.3504,85.4831,84.7751,84.7839,173224.0
2022-01-19 12:40:00,95.8,95.97,95.59,95.69,335615.0,84.7928,84.9432,84.6069,84.6954,335615.0
2022-01-19 12:50:00,95.68,96.18,95.57,96.03,240862.0,84.6866,85.1291,84.5892,84.9963,240862.0
2022-01-19 13:00:00,96.06,96.33,95.67,96.33,210131.0,85.0229,85.2619,84.6777,85.2619,210131.0
2022-01-19 13:10:00,96.33,96.67,96.26,96.54,157074.0,85.2619,85.5628,85.1999,85.4477,157074.0
2022-01-19 13:20:00,96.55,96.66,96.24,96.43,166143.0,85.4566,85.554,85.1822,85.3504,166143.0
2022-01-19 13:30:00,96.42,96.59,96.11,96.23,118744.0,85.3415,85.492,85.0671,85.1734,118744.0
2022-01-19 13:40:00,96.23,96.41,96.12,96.3,116851.0,85.1734,85.3327,85.076,85.2353,116851.0
2022-01-19 13:50:00,96.29,96.45,96.15,96.34,127098.0,85.2265,85.3681,85.1026,85.2707,127098.0
2022-01-19 14:00:00,96.35,96.9,96.34,96.41,590177.0,85.2796,85.7664,85.2707,85.3327,590177.0
2022-01-19 14:10:00,96.41,96.47,95.64,95.92,426224.0,85.3327,85.3858,84.6512,84.899,426224.0
2022-01-19 14:20:00,95.94,96.03,95.76,95.78,205327.0,84.9167,84.9963,84.7574,84.7751,205327.0
2022-01-19 14:30:00,95.78,96.08,95.6,96.05,183250.0,84.7751,85.0406,84.6157,85.014,183250.0
2022-01-19 14:40:00,96.05,96.23,95.99,96.17,151498.0,85.014,85.1734,84.9609,85.1203,151498.0
2022-01-19 14:50:00,96.16,96.35,96.09,96.11,199898.0,85.1114,85.2796,85.0494,85.0671,199898.0
2022-01-19 15:00:00,96.1,96.47,96.02,96.45,188066.0,85.0583,85.3858,84.9875,85.3681,188066.0
2022-01-19 15:10:00,96.44,96.76,96.41,96.74,197375.0,85.3592,85.6425,85.3327,85.6248,197375.0
2022-01-19 15:20:00,96.73,96.78,96.49,96.56,291449.0,85.6159,85.6602,85.4035,85.4654,291449.0
2022-01-19 15:30:00,96.57,96.61,96.16,96.33,441066.0,85.4743,85.5097,85.1114,85.2619,441066.0
2022-01-19 15:40:00,96.35,96.6,96.31,96.53,522330.0,85.2796,85.5008,85.2442,85.4389,522330.0
2022-01-19 15:50:00,96.51,96.51,95.63,95.74,1268943.0,85.4212,85.4212,84.6423,84.7397,1268943.0
2022-01-20 09:30:00,96.73,98.16,96.6,97.67,918371.0,85.6159,86.8816,85.5008,86.4479,918371.0
2022-01-20 09:40:00,97.67,98.7,97.46,98.56,554959.0,86.4479,87.3596,86.262,87.2356,554959.0
2022-01-20 09:50:00,98.56,99.52,98.53,99.36,811055.0,87.2356,88.0853,87.2091,87.9437,811055.0
2022-01-20 10:00:00,99.38,99.51,98.51,98.65,751002.0,87.9614,88.0765,87.1914,87.3153,751002.0
2022-01-20 10:10:00,98.64,99.46,98.51,98.81,449255.0,87.3065,88.0322,87.1914,87.4569,449255.0
2022-01-20 10:20:00,98.81,99.31,98.81,99.22,349557.0,87.4569,87.8995,87.4569,87.8198,349557.0
2022-01-20 10:30:00,99.23,99.73,99.2,99.54,381138.0,87.8287,88.2712,87.8021,88.103,381138.0
2022-01-20 10:40:00,99.54,99.56,99.26,99.55,235933.0,88.103,88.1208,87.8552,88.1119,235933.0
2022-01-20 10:50:00,99.54,99.56,99.35,99.55,198773.0,88.103,88.1208,87.9349,88.1119,198773.0
2022-01-20 11:00:00,99.54,99.88,99.51,99.72,211055.0,88.103,88.404,88.0765,88.2624,211055.0
2022-01-20 11:10:00,99.71,99.72,99.25,99.45,193496.0,88.2535,88.2624,87.8464,88.0234,193496.0
2022-01-20 11:20:00,99.44,99.45,99.08,99.38,196980.0,88.0145,88.0234,87.6959,87.9614,196980.0
2022-01-20 11:30:00,99.36,99.64,99.32,99.63,230579.0,87.9437,88.1916,87.9083,88.1827,230579.0
2022-01-20 11:40:00,99.64,100.12,99.63,99.87,414857.0,88.1916,88.6164,88.1827,88.3951,414857.0
2022-01-20 11:50:00,99.87,99.94,99.6,99.79,228227.0,88.3951,88.4571,88.1562,88.3243,228227.0
2022-01-20 12:00:00,99.79,100.02,99.79,99.86,234334.0,88.3243,88.5279,88.3243,88.3863,234334.0
2022-01-20 12:10:00,99.85,99.96,99.67,99.67,175342.0,88.3774,88.4748,88.2181,88.2181,175342.0
2022-01-20 12:20:00,99.67,100.03,99.66,100.0,209829.0,88.2181,88.5367,88.2093,88.5102,209829.0
2022-01-20 12:30:00,99.99,100.41,99.88,100.39,424222.0,88.5013,88.8731,88.404,88.8554,424222.0
2022-01-20 12:40:00,100.39,100.5,100.16,100.3,238957.0,88.8554,88.9527,88.6518,88.7757,238957.0
2022-01-20 12:50:00,100.3,100.42,100.17,100.39,221628.0,88.7757,88.8819,88.6607,88.8554,221628.0
2022-01-20 13:00:00,100.38,100.71,100.29,100.48,266433.0,88.8465,89.1386,88.7669,88.935,266433.0
2022-01-20 13:10:00,100.47,100.71,100.37,100.68,225847.0,88.9262,89.1386,88.8377,89.1121,225847.0
2022-01-20 13:20:00,100.68,100.95,100.66,100.83,319075.0,89.1121,89.351,89.0944,89.2448,319075.0
2022-01-20 13:30:00,100.83,101.36,100.78,101.34,391087.0,89.2448,89.7139,89.2006,89.6962,391087.0
2022-01-20 13:40:00,101.34,101.35,100.93,101.08,411027.0,89.6962,89.7051,89.3333,89.4661,411027.0
2022-01-20 13:50:00,101.08,101.41,101.07,101.34,293001.0,89.4661,89.7582,89.4573,89.6962,293001.0
2022-01-20 14:00:00,101.34,101.89,101.24,101.89,501560.0,89.6962,90.183,89.6077,90.183,501560.0
2022-01-20 14:10:00,101.89,101.96,101.55,101.78,788786.0,90.183,90.245,89.8821,90.0857,788786.0
2022-01-20 14:20:00,101.78,101.94,101.67,101.86,532114.0,90.0857,90.2273,89.9883,90.1565,532114.0
2022-01-20 14:30:00,101.86,101.89,101.16,101.26,548859.0,90.1565,90.183,89.5369,89.6254,548859.0
2022-01-20 14:40:00,101.26,101.28,100.88,101.21,355046.0,89.6254,89.6431,89.2891,89.5812,355046.0
2022-01-20 14:50:00,101.21,101.49,100.93,101.09,396727.0,89.5812,89.829,89.3333,89.475,396727.0
2022-01-20 15:00:00,101.09,101.18,100.93,101.09,351291.0,89.475,89.5546,89.3333,89.475,351291.0
2022-01-20 15:10:00,101.1,101.33,100.97,101.26,362264.0,89.4838,89.6874,89.3687,89.6254,362264.0
2022-01-20 15:20:00,101.26,101.32,100.65,100.66,469506.0,89.6254,89.6785,89.0855,89.0944,469506.0
2022-01-20 15:30:00,100.66,100.66,100.28,100.46,812599.0,89.0944,89.0944,88.758,88.9173,812599.0
2022-01-20 15:40:00,100.47,100.71,100.25,100.3,903782.0,88.9262,89.1386,88.7315,88.7757,903782.0
2022-01-20 15:50:00,100.3,100.45,99.65,99.81,1660375.0,88.7757,88.9085,88.2004,88.342,1660375.0
2022-01-21 09:30:00,98.14,98.2,97.31,97.77,1682162.0,86.8639,86.917,86.1293,86.5364,1682162.0
2022-01-21 09:40:00,97.73,98.49,97.42,98.39,818434.0,86.501,87.1737,86.2266,87.0852,818434.0
2022-01-21 09:50:00,98.37,98.51,97.64,97.8,799262.0,87.0675,87.1914,86.4214,86.563,799262.0
2022-01-21 10:00:00,97.79,97.96,97.12,97.23,501030.0,86.5541,86.7046,85.9611,86.0585,501030.0
2022-01-21 10:10:00,97.21,97.21,96.6,96.82,538191.0,86.0408,86.0408,85.5008,85.6956,538191.0
2022-01-21 10:20:00,96.81,97.32,96.35,97.06,415065.0,85.6867,86.1381,85.2796,85.908,415065.0
2022-01-21 10:30:00,97.05,98.03,97.0,97.76,345047.0,85.8991,86.7665,85.8549,86.5276,345047.0
2022-01-21 10:40:00,97.77,98.57,97.63,98.55,445864.0,86.5364,87.2445,86.4125,87.2268,445864.0
2022-01-21 10:50:00,98.53,99.34,98.53,98.87,549846.0,87.2091,87.926,87.2091,87.51,549846.0
2022-01-21 11:00:00,98.9,99.15,98.27,98.99,531816.0,87.5366,87.7579,86.979,87.6162,531816.0
2022-01-21 11:10:00,98.97,99.15,98.68,99.14,352750.0,87.5985,87.7579,87.3419,87.749,352750.0
2022-01-21 11:20:00,99.13,99.5,99.01,99.5,491576.0,87.7402,88.0676,87.6339,88.0676,491576.0
2022-01-21 11:30:00,99.5,99.56,99.08,99.08,507851.0,88.0676,88.1208,87.6959,87.6959,507851.0
2022-01-21 11:40:00,99.09,99.13,98.58,98.74,225193.0,87.7048,87.7402,87.2534,87.395,225193.0
2022-01-21 11:50:00,98.74,98.89,98.65,98.85,298301.0,87.395,87.5277,87.3153,87.4923,298301.0
2022-01-21 12:00:00,98.84,98.97,98.52,98.95,331631.0,87.4835,87.5985,87.2002,87.5808,331631.0
2022-01-21 12:10:00,98.92,99.01,98.68,98.78,438610.0,87.5543,87.6339,87.3419,87.4304,438610.0
2022-01-21 12:20:00,98.78,99.01,98.57,98.92,265160.0,87.4304,87.6339,87.2445,87.5543,265160.0
2022-01-21 12:30:00,98.88,99.21,98.78,99.09,307134.0,87.5189,87.811,87.4304,87.7048,307134.0
2022-01-21 12:40:00,99.08,99.19,98.74,98.87,241799.0,87.6959,87.7933,87.395,87.51,241799.0
2022-01-21 12:50:00,98.88,99.09,98.79,99.01,268013.0,87.5189,87.7048,87.4392,87.6339,268013.0
2022-01-21 13:00:00,98.98,99.18,98.87,98.99,281421.0,87.6074,87.7844,87.51,87.6162,281421.0
2022-01-21 13:10:00,99.0,99.29,98.83,98.96,215315.0,87.6251,87.8818,87.4746,87.5897,215315.0
2022-01-21 13:20:00,98.94,98.94,98.47,98.65,224207.0,87.572,87.572,87.156,87.3153,224207.0
2022-01-21 13:30:00,98.63,98.98,98.43,98.83,185091.0,87.2976,87.6074,87.1206,87.4746,185091.0
2022-01-21 13:40:00,98.82,99.08,98.73,98.87,136172.0,87.4658,87.6959,87.3861,87.51,136172.0
2022-01-21 13:50:00,98.92,99.11,98.75,98.83,124026.0,87.5543,87.7225,87.4038,87.4746,124026.0
2022-01-21 14:00:00,98.85,99.07,98.76,98.88,163903.0,87.4923,87.6871,87.4127,87.5189,163903.0
2022-01-21 14:10:00,98.87,98.97,98.77,98.86,130503.0,87.51,87.5985,87.4215,87.5012,130503.0
2022-01-21 14:20:00,98.84,99.02,98.62,98.66,186102.0,87.4835,87.6428,87.2888,87.3242,186102.0
2022-01-21 14:30:00,98.67,98.91,98.58,98.86,137223.0,87.333,87.5454,87.2534,87.5012,137223.0
2022-01-21 14:40:00,98.87,98.91,98.73,98.84,204017.0,87.51,87.5454,87.3861,87.4835,204017.0
2022-01-21 14:50:00,98.84,98.85,98.38,98.43,302688.0,87.4835,87.4923,87.0763,87.1206,302688.0
2022-01-21 15:00:00,98.41,98.52,97.97,98.14,211759.0,87.1029,87.2002,86.7134,86.8639,211759.0
2022-01-21 15:10:00,98.13,98.59,98.02,98.4,357135.0,86.8551,87.2622,86.7577,87.094,357135.0
2022-01-21 15:20:00,98.4,98.43,97.76,97.84,385409.0,87.094,87.1206,86.5276,86.5984,385409.0
2022-01-21 15:30:00,97.84,98.36,97.83,98.31,417852.0,86.5984,87.0586,86.5895,87.0144,417852.0
2022-01-21 15:40:00,98.31,98.93,98.3,98.85,558465.0,87.0144,87.5631,87.0055,87.4923,558465.0
2022-01-21 15:50:00,98.83,99.15,98.56,98.82,1776865.0,87.4746,87.7579,87.2356,87.4658,1776865.0
2022-01-24 09:30:00,96.02,97.56,95.8,97.41,1059971.0,84.9875,86.3505,84.7928,86.2178,1059971.0
2022-01-24 09:40:00,97.41,97.89,95.77,95.79,781183.0,86.2178,86.6426,84.7662,84.7839,781183.0
2022-01-24 09:50:00,95.78,95.83,94.66,94.69,590484.0,84.7751,84.8193,83.7838,83.8103,590484.0
2022-01-24 10:00:00,94.7,95.26,93.78,93.84,607632.0,83.8192,84.3148,83.0049,83.058,607632.0
2022-01-24 10:10:00,93.83,95.05,93.68,94.66,428757.0,83.0491,84.1289,82.9164,83.7838,428757.0
2022-01-24 10:20:00,94.66,95.71,94.66,95.55,392848.0,83.7838,84.7131,83.7838,84.5715,392848.0
2022-01-24 10:30:00,95.53,96.34,95.51,96.24,329604.0,84.5538,85.2707,84.5361,85.1822,329604.0
2022-01-24 10:40:00,96.17,96.46,95.68,95.9,374771.0,85.1203,85.3769,84.6866,84.8813,374771.0
2022-01-24 10:50:00,95.9,96.26,95.59,95.68,218980.0,84.8813,85.1999,84.6069,84.6866,218980.0
2022-01-24 11:00:00,95.66,95.84,95.09,95.22,194079.0,84.6689,84.8282,84.1643,84.2794,194079.0
2022-01-24 11:10:00,95.24,95.3,94.88,95.16,223121.0,84.2971,84.3502,83.9785,84.2263,223121.0
2022-01-24 11:20:00,95.17,95.61,94.97,95.55,300172.0,84.2352,84.6246,84.0581,84.5715,300172.0
2022-01-24 11:30:00,95.57,95.94,95.22,95.41,193860.0,84.5892,84.9167,84.2794,84.4476,193860.0
2022-01-24 11:40:00,95.44,95.47,94.55,94.55,214833.0,84.4741,84.5007,83.6864,83.6864,214833.0
2022-01-24 11:50:00,94.56,95.35,94.55,95.03,320535.0,83.6952,84.3945,83.6864,84.1112,320535.0
2022-01-24 12:00:00,95.02,95.02,94.52,94.65,186533.0,84.1024,84.1024,83.6598,83.7749,186533.0
2022-01-24 12:10:00,94.64,94.82,93.89,94.09,305889.0,83.766,83.9254,83.1022,83.2792,305889.0
2022-01-24 12:20:00,94.06,94.37,93.67,94.17,284163.0,83.2527,83.5271,82.9075,83.3501,284163.0
2022-01-24 12:30:00,94.14,94.25,93.68,94.01,256075.0,83.3235,83.4209,82.9164,83.2084,256075.0
2022-01-24 12:40:00,94.02,94.75,93.86,94.65,277487.0,83.2173,83.8634,83.0757,83.7749,277487.0
2022-01-24 12:50:00,94.61,95.23,94.46,94.93,252720.0,83.7395,84.2883,83.6067,84.0227,252720.0
2022-01-24 13:00:00,94.9,95.73,94.78,95.58,226676.0,83.9962,84.7308,83.89,84.598,226676.0
2022-01-24 13:10:00,95.56,95.89,95.41,95.82,222017.0,84.5803,84.8724,84.4476,84.8105,222017.0
2022-01-24 13:20:00,95.84,95.95,95.16,95.19,190927.0,84.8282,84.9255,84.2263,84.2529,190927.0
2022-01-24 13:30:00,95.2,95.8,95.17,95.7,143651.0,84.2617,84.7928,84.2352,84.7043,143651.0
2022-01-24 13:40:00,95.72,95.96,95.17,95.95,140970.0,84.722,84.9344,84.2352,84.9255,140970.0
2022-01-24 13:50:00,95.97,96.14,95.67,96.1,153306.0,84.9432,85.0937,84.6777,85.0583,153306.0
2022-01-24 14:00:00,96.11,96.51,96.08,96.3,183719.0,85.0671,85.4212,85.0406,85.2353,183719.0
2022-01-24 14:10:00,96.31,96.49,95.75,95.85,190970.0,85.2442,85.4035,84.7485,84.837,190970.0
2022-01-24 14:20:00,95.87,96.14,95.7,95.97,152633.0,84.8547,85.0937,84.7043,84.9432,152633.0
2022-01-24 14:30:00,95.94,96.28,95.57,95.7,173561.0,84.9167,85.2176,84.5892,84.7043,173561.0
2022-01-24 14:40:00,95.71,95.85,95.36,95.72,132929.0,84.7131,84.837,84.4033,84.722,132929.0
2022-01-24 14:50:00,95.7,96.37,95.64,96.32,170569.0,84.7043,85.2973,84.6512,85.253,170569.0
2022-01-24 15:00:00,96.33,96.68,96.18,96.36,173860.0,85.2619,85.5717,85.1291,85.2884,173860.0
2022-01-24 15:10:00,96.36,96.96,96.29,96.4,213928.0,85.2884,85.8195,85.2265,85.3238,213928.0
2022-01-24 15:20:00,96.38,96.96,96.38,96.7,204209.0,85.3061,85.8195,85.3061,85.5894,204209.0
2022-01-24 15:30:00,96.67,97.59,96.48,97.42,255720.0,85.5628,86.3771,85.3946,86.2266,255720.0
2022-01-24 15:40:00,97.36,97.76,96.86,97.7,346322.0,86.1735,86.5276,85.731,86.4745,346322.0
2022-01-24 15:50:00,97.7,98.32,97.68,98.11,1184920.0,86.4745,87.0232,86.4568,86.8374,1184920.0
2022-01-25 09:30:00,96.58,96.99,95.7,96.5,564960.0,85.4831,85.846,84.7043,85.4123,564960.0
2022-01-25 09:40:00,96.5,96.76,95.93,96.16,418169.0,85.4123,85.6425,84.9078,85.1114,418169.0
2022-01-25 09:50:00,96.16,96.34,95.69,95.95,297023.0,85.1114,85.2707,84.6954,84.9255,297023.0
2022-01-25 10:00:00,95.91,96.1,95.01,95.31,371773.0,84.8901,85.0583,84.0935,84.3591,371773.0
2022-01-25 10:10:00,95.29,96.19,95.08,96.06,230047.0,84.3414,85.138,84.1555,85.0229,230047.0
2022-01-25 10:20:00,96.05,96.51,95.85,96.51,274387.0,85.014,85.4212,84.837,85.4212,274387.0
2022-01-25 10:30:00,96.52,96.61,96.12,96.3,281298.0,85.43,85.5097,85.076,85.2353,281298.0
2022-01-25 10:40:00,96.28,96.6,96.19,96.57,302055.0,85.2176,85.5008,85.138,85.4743,302055.0
2022-01-25 10:50:00,96.59,96.61,96.08,96.11,260062.0,85.492,85.5097,85.0406,85.0671,260062.0
2022-01-25 11:00:00,96.12,96.43,96.09,96.27,180704.0,85.076,85.3504,85.0494,85.2088,180704.0
2022-01-25 11:10:00,96.32,97.03,96.14,97.01,184588.0,85.253,85.8814,85.0937,85.8637,184588.0
2022-01-25 11:20:00,96.99,97.28,96.95,97.13,151332.0,85.846,86.1027,85.8106,85.97,151332.0
2022-01-25 11:30:00,97.11,97.15,96.61,96.72,156483.0,85.9523,85.9877,85.5097,85.6071,156483.0
2022-01-25 11:40:00,96.72,97.2,96.67,97.16,122480.0,85.6071,86.0319,85.5628,85.9965,122480.0
2022-01-25 11:50:00,97.15,97.42,96.91,96.91,139413.0,85.9877,86.2266,85.7752,85.7752,139413.0
2022-01-25 12:00:00,96.9,97.25,96.82,97.07,117538.0,85.7664,86.0762,85.6956,85.9168,117538.0
2022-01-25 12:10:00,97.02,97.49,96.93,97.28,155361.0,85.8726,86.2886,85.7929,86.1027,155361.0
2022-01-25 12:20:00,97.24,97.61,97.18,97.27,134745.0,86.0673,86.3948,86.0142,86.0939,134745.0
2022-01-25 12:30:00,97.25,97.37,96.98,97.37,112485.0,86.0762,86.1824,85.8372,86.1824,112485.0
2022-01-25 12:40:00,97.35,97.47,97.12,97.23,170915.0,86.1647,86.2709,85.9611,86.0585,170915.0
2022-01-25 12:50:00,97.24,97.53,97.1,97.51,110442.0,86.0673,86.324,85.9434,86.3063,110442.0
2022-01-25 13:00:00,97.5,97.5,97.2,97.34,119909.0,86.2974,86.2974,86.0319,86.1558,119909.0
2022-01-25 13:10:00,97.33,97.79,97.29,97.75,97819.0,86.147,86.5541,86.1116,86.5187,97819.0
2022-01-25 13:20:00,97.72,98.12,97.55,98.05,173374.0,86.4922,86.8462,86.3417,86.7842,173374.0
2022-01-25 13:30:00,98.02,98.36,97.97,98.36,137474.0,86.7577,87.0586,86.7134,87.0586,137474.0
2022-01-25 13:40:00,98.37,98.82,98.21,98.78,225532.0,87.0675,87.4658,86.9259,87.4304,225532.0
2022-01-25 13:50:00,98.78,99.15,98.76,99.1,254348.0,87.4304,87.7579,87.4127,87.7136,254348.0
2022-01-25 14:00:00,99.11,99.13,98.64,98.72,241815.0,87.7225,87.7402,87.3065,87.3773,241815.0
2022-01-25 14:10:00,98.71,99.3,98.7,99.27,217409.0,87.3684,87.8906,87.3596,87.8641,217409.0
2022-01-25 14:20:00,99.27,99.44,99.18,99.39,437899.0,87.8641,88.0145,87.7844,87.9703,437899.0
2022-01-25 14:30:00,99.38,99.42,99.07,99.24,365663.0,87.9614,87.9968,87.6871,87.8375,365663.0
2022-01-25 14:40:00,99.24,99.71,99.24,99.51,312950.0,87.8375,88.2535,87.8375,88.0765,312950.0
2022-01-25 14:50:00,99.52,99.83,99.51,99.73,329049.0,88.0853,88.3597,88.0765,88.2712,329049.0
2022-01-25 15:00:00,99.74,99.76,99.54,99.54,747012.0,88.2801,88.2978,88.103,88.103,747012.0
2022-01-25 15:10:00,99.54,99.58,99.19,99.54,222366.0,88.103,88.1385,87.7933,88.103,222366.0
2022-01-25 15:20:00,99.54,99.57,98.67,98.76,296489.0,88.103,88.1296,87.333,87.4127,296489.0
2022-01-25 15:30:00,98.75,99.14,98.66,99.1,343310.0,87.4038,87.749,87.3242,87.7136,343310.0
2022-01-25 15:40:00,99.11,99.29,98.93,99.03,373252.0,87.7225,87.8818,87.5631,87.6516,373252.0
2022-01-25 15:50:00,99.01,99.16,98.8,99.05,996246.0,87.6339,87.7667,87.4481,87.6693,996246.0
2022-01-26 09:30:00,100.15,100.4,99.62,100.27,558683.0,88.643,88.8642,88.1739,88.7492,558683.0
2022-01-26 09:40:00,100.29,101.02,99.98,100.84,324636.0,88.7669,89.413,88.4925,89.2537,324636.0
2022-01-26 09:50:00,100.83,101.26,100.79,101.24,285148.0,89.2448,89.6254,89.2094,89.6077,285148.0
2022-01-26 10:00:00,101.24,101.5,101.0,101.37,499493.0,89.6077,89.8378,89.3953,89.7228,499493.0
2022-01-26 10:10:00,101.33,101.34,100.57,100.94,557685.0,89.6874,89.6962,89.0147,89.3422,557685.0
2022-01-26 10:20:00,100.95,101.23,100.29,100.39,289456.0,89.351,89.5989,88.7669,88.8554,289456.0
2022-01-26 10:30:00,100.36,100.62,99.92,100.33,188095.0,88.8288,89.059,88.4394,88.8023,188095.0
2022-01-26 10:40:00,100.35,100.57,100.25,100.46,176457.0,88.82,89.0147,88.7315,88.9173,176457.0
2022-01-26 10:50:00,100.45,100.85,100.4,100.65,143336.0,88.9085,89.2625,88.8642,89.0855,143336.0
2022-01-26 11:00:00,100.65,101.05,100.58,100.94,203017.0,89.0855,89.4396,89.0236,89.3422,203017.0
2022-01-26 11:10:00,100.93,101.18,100.92,101.13,123354.0,89.3333,89.5546,89.3245,89.5104,123354.0
2022-01-26 11:20:00,101.15,101.3,100.96,101.02,123701.0,89.5281,89.6608,89.3599,89.413,123701.0
2022-01-26 11:30:00,101.03,101.15,100.67,100.82,159437.0,89.4219,89.5281,89.1032,89.236,159437.0
2022-01-26 11:40:00,100.88,100.97,100.73,100.73,127374.0,89.2891,89.3687,89.1563,89.1563,127374.0
2022-01-26 11:50:00,100.74,101.05,100.63,100.97,100279.0,89.1652,89.4396,89.0678,89.3687,100279.0
2022-01-26 12:00:00,100.97,101.13,100.8,100.96,101566.0,89.3687,89.5104,89.2183,89.3599,101566.0
2022-01-26 12:10:00,100.94,101.09,100.83,100.92,110626.0,89.3422,89.475,89.2448,89.3245,110626.0
2022-01-26 12:20:00,100.93,101.14,100.93,101.13,73155.0,89.3333,89.5192,89.3333,89.5104,73155.0
2022-01-26 12:30:00,101.14,101.21,100.97,101.09,96861.0,89.5192,89.5812,89.3687,89.475,96861.0
2022-01-26 12:40:00,101.13,101.31,100.99,101.18,80741.0,89.5104,89.6697,89.3864,89.5546,80741.0
2022-01-26 12:50:00,101.18,101.35,101.08,101.25,97638.0,89.5546,89.7051,89.4661,89.6166,97638.0
2022-01-26 13:00:00,101.26,101.27,100.73,100.97,135573.0,89.6254,89.6343,89.1563,89.3687,135573.0
2022-01-26 13:10:00,100.95,101.01,100.76,100.79,64177.0,89.351,89.4041,89.1829,89.2094,64177.0
2022-01-26 13:20:00,100.79,100.81,100.58,100.76,81820.0,89.2094,89.2271,89.0236,89.1829,81820.0
2022-01-26 13:30:00,100.74,100.87,100.6,100.7,68089.0,89.1652,89.2802,89.0413,89.1298,68089.0
2022-01-26 13:40:00,100.71,100.82,100.58,100.77,87043.0,89.1386,89.236,89.0236,89.1917,87043.0
2022-01-26 13:50:00,100.76,101.04,100.7,100.85,97847.0,89.1829,89.4307,89.1298,89.2625,97847.0
2022-01-26 14:00:00,100.86,101.72,100.76,101.17,265036.0,89.2714,90.0326,89.1829,89.5458,265036.0
2022-01-26 14:10:00,101.17,101.29,100.65,100.99,217881.0,89.5458,89.652,89.0855,89.3864,217881.0
2022-01-26 14:20:00,101.01,101.61,100.87,101.53,141451.0,89.4041,89.9352,89.2802,89.8644,141451.0
2022-01-26 14:30:00,101.52,101.75,100.89,101.59,222710.0,89.8556,90.0591,89.2979,89.9175,222710.0
2022-01-26 14:40:00,101.59,101.66,99.88,100.02,357517.0,89.9175,89.9795,88.404,88.5279,357517.0
2022-01-26 14:50:00,100.0,100.64,99.89,100.16,291484.0,88.5102,89.0767,88.4128,88.6518,291484.0
2022-01-26 15:00:00,100.12,100.12,98.97,99.02,453534.0,88.6164,88.6164,87.5985,87.6428,453534.0
2022-01-26 15:10:00,99.04,99.83,99.04,99.4,364382.0,87.6605,88.3597,87.6605,87.9791,364382.0
2022-01-26 15:20:00,99.46,99.93,98.9,99.93,257848.0,88.0322,88.4482,87.5366,88.4482,257848.0
2022-01-26 15:30:00,99.89,100.3,99.61,100.1,328249.0,88.4128,88.7757,88.165,88.5987,328249.0
2022-01-26 15:40:00,100.09,100.57,99.91,100.18,427723.0,88.5899,89.0147,88.4305,88.6695,427723.0
2022-01-26 15:50:00,100.16,100.53,99.88,100.11,726052.0,88.6518,88.9793,88.404,88.6076,726052.0
2022-01-27 09:30:00,101.31,101.84,101.0,101.64,426569.0,89.6697,90.1388,89.3953,89.9618,426569.0
2022-01-27 09:40:00,101.6,102.23,101.42,102.0,288413.0,89.9264,90.484,89.767,90.2804,288413.0
2022-01-27 09:50:00,102.02,102.08,100.79,101.14,190831.0,90.2981,90.3512,89.2094,89.5192,190831.0
2022-01-27 10:00:00,101.13,101.14,100.63,100.87,173855.0,89.5104,89.5192,89.0678,89.2802,173855.0
2022-01-27 10:10:00,100.89,101.12,100.73,100.96,272518.0,89.2979,89.5015,89.1563,89.3599,272518.0
2022-01-27 10:20:00,101.0,101.2,100.12,100.12,181439.0,89.3953,89.5723,88.6164,88.6164,181439.0
2022-01-27 10:30:00,100.13,100.42,99.9,100.03,165402.0,88.6253,88.8819,88.4217,88.5367,165402.0
2022-01-27 10:40:00,100.02,101.02,100.0,100.83,205366.0,88.5279,89.413,88.5102,89.2448,205366.0
2022-01-27 10:50:00,100.81,101.32,100.8,101.24,144085.0,89.2271,89.6785,89.2183,89.6077,144085.0
2022-01-27 11:00:00,101.27,101.39,100.74,100.77,248511.0,89.6343,89.7405,89.1652,89.1917,248511.0
2022-01-27 11:10:00,100.8,101.07,100.36,100.59,149423.0,89.2183,89.4573,88.8288,89.0324,149423.0
2022-01-27 11:20:00,100.57,100.64,100.29,100.36,139164.0,89.0147,89.0767,88.7669,88.8288,139164.0
2022-01-27 11:30:00,100.37,100.72,100.26,100.31,146475.0,88.8377,89.1475,88.7403,88.7846,146475.0
2022-01-27 11:40:00,100.33,100.55,100.23,100.41,71884.0,88.8023,88.997,88.7138,88.8731,71884.0
2022-01-27 11:50:00,100.38,100.54,100.31,100.46,137410.0,88.8465,88.9882,88.7846,88.9173,137410.0
2022-01-27 12:00:00,100.47,100.55,100.21,100.41,239691.0,88.9262,88.997,88.6961,88.8731,239691.0
2022-01-27 12:10:00,100.44,100.47,100.12,100.25,449233.0,88.8996,88.9262,88.6164,88.7315,449233.0
2022-01-27 12:20:00,100.25,100.38,100.13,100.29,402019.0,88.7315,88.8465,88.6253,88.7669,402019.0
2022-01-27 12:30:00,100.3,100.45,100.19,100.39,368628.0,88.7757,88.9085,88.6784,88.8554,368628.0
2022-01-27 12:40:00,100.37,100.49,100.27,100.44,593126.0,88.8377,88.9439,88.7492,88.8996,593126.0
2022-01-27 12:50:00,100.46,100.6,100.33,100.39,245397.0,88.9173,89.0413,88.8023,88.8554,245397.0
2022-01-27 13:00:00,100.38,100.46,100.2,100.29,555320.0,88.8465,88.9173,88.6872,88.7669,555320.0
2022-01-27 13:10:00,100.32,100.32,99.66,99.84,294462.0,88.7934,88.7934,88.2093,88.3686,294462.0
2022-01-27 13:20:00,99.82,100.08,99.77,99.94,502902.0,88.3509,88.581,88.3066,88.4571,502902.0
2022-01-27 13:30:00,99.92,100.14,99.84,99.95,525152.0,88.4394,88.6341,88.3686,88.4659,525152.0
2022-01-27 13:40:00,99.93,100.21,99.89,100.11,468954.0,88.4482,88.6961,88.4128,88.6076,468954.0
2022-01-27 13:50:00,100.09,100.3,99.98,100.16,410933.0,88.5899,88.7757,88.4925,88.6518,410933.0
2022-01-27 14:00:00,100.13,100.67,100.12,100.54,179098.0,88.6253,89.1032,88.6164,88.9882,179098.0
2022-01-27 14:10:00,100.52,100.65,100.4,100.46,389677.0,88.9704,89.0855,88.8642,88.9173,389677.0
2022-01-27 14:20:00,100.47,100.56,100.4,100.44,441888.0,88.9262,89.0059,88.8642,88.8996,441888.0
2022-01-27 14:30:00,100.45,100.59,100.27,100.5,525144.0,88.9085,89.0324,88.7492,88.9527,525144.0
2022-01-27 14:40:00,100.48,100.83,100.45,100.53,162532.0,88.935,89.2448,88.9085,88.9793,162532.0
2022-01-27 14:50:00,100.52,100.61,100.35,100.55,535644.0,88.9704,89.0501,88.82,88.997,535644.0
2022-01-27 15:00:00,100.58,101.09,100.58,100.87,150268.0,89.0236,89.475,89.0236,89.2802,150268.0
2022-01-27 15:10:00,100.88,101.0,100.55,100.78,886168.0,89.2891,89.3953,88.997,89.2006,886168.0
2022-01-27 15:20:00,100.79,101.12,100.63,100.94,330633.0,89.2094,89.5015,89.0678,89.3422,330633.0
2022-01-27 15:30:00,100.95,101.26,100.89,101.0,296250.0,89.351,89.6254,89.2979,89.3953,296250.0
2022-01-27 15:40:00,101.0,101.41,100.92,101.09,432389.0,89.3953,89.7582,89.3245,89.475,432389.0
2022-01-27 15:50:00,101.12,101.2,100.92,101.19,1081427.0,89.5015,89.5723,89.3245,89.5635,1081427.0
2022-01-28 09:30:00,99.1,100.07,99.1,99.53,1109131.0,88.3167,89.1812,88.3167,88.7,1109131.0
2022-01-28 09:40:00,99.53,99.66,98.8,98.89,702129.0,88.7,88.8158,88.0494,88.1296,702129.0
2022-01-28 09:50:00,98.89,99.1,98.51,98.75,902993.0,88.1296,88.3167,87.7909,88.0048,902993.0
2022-01-28 10:00:00,98.67,98.77,98.15,98.61,362483.0,87.9335,88.0227,87.4701,87.8801,362483.0
2022-01-28 10:10:00,98.6,99.63,98.56,99.63,229071.0,87.8711,88.7891,87.8355,88.7891,229071.0
2022-01-28 10:20:00,99.61,99.71,99.2,99.34,414360.0,88.7712,88.8604,88.4059,88.5306,414360.0
2022-01-28 10:30:00,99.35,99.61,99.21,99.34,260939.0,88.5395,88.7712,88.4148,88.5306,260939.0
2022-01-28 10:40:00,99.32,99.77,99.09,99.71,439942.0,88.5128,88.9138,88.3078,88.8604,439942.0
2022-01-28 10:50:00,99.71,99.97,99.59,99.92,163420.0,88.8604,89.0921,88.7534,89.0475,163420.0
2022-01-28 11:00:00,99.94,100.03,99.6,99.73,154128.0,89.0653,89.1455,88.7623,88.8782,154128.0
2022-01-28 11:10:00,99.73,100.28,99.72,100.25,85261.0,88.8782,89.3683,88.8693,89.3416,85261.0
2022-01-28 11:20:00,100.29,100.62,100.25,100.39,172969.0,89.3773,89.6713,89.3416,89.4664,172969.0
2022-01-28 11:30:00,100.41,100.54,100.05,100.37,171294.0,89.4842,89.6001,89.1634,89.4486,171294.0
2022-01-28 11:40:00,100.33,100.48,100.25,100.4,209752.0,89.4129,89.5466,89.3416,89.4753,209752.0
2022-01-28 11:50:00,100.39,100.78,100.13,100.67,179723.0,89.4664,89.8139,89.2347,89.7159,179723.0
2022-01-28 12:00:00,100.67,100.91,100.64,100.91,145496.0,89.7159,89.9298,89.6892,89.9298,145496.0
2022-01-28 12:10:00,100.92,100.96,100.39,100.8,159239.0,89.9387,89.9744,89.4664,89.8318,159239.0
2022-01-28 12:20:00,100.78,100.78,100.25,100.4,233478.0,89.8139,89.8139,89.3416,89.4753,233478.0
2022-01-28 12:30:00,100.39,100.57,100.18,100.18,136370.0,89.4664,89.6268,89.2792,89.2792,136370.0
2022-01-28 12:40:00,100.18,100.58,100.17,100.58,154375.0,89.2792,89.6357,89.2703,89.6357,154375.0
2022-01-28 12:50:00,100.58,100.61,100.24,100.33,109909.0,89.6357,89.6624,89.3327,89.4129,109909.0
2022-01-28 13:00:00,100.34,100.89,100.33,100.87,119186.0,89.4218,89.912,89.4129,89.8941,119186.0
2022-01-28 13:10:00,100.85,100.93,100.73,100.78,98915.0,89.8763,89.9476,89.7694,89.8139,98915.0
2022-01-28 13:20:00,100.77,100.87,100.53,100.85,139354.0,89.805,89.8941,89.5911,89.8763,139354.0
2022-01-28 13:30:00,100.86,101.01,100.72,100.72,164721.0,89.8852,90.0189,89.7605,89.7605,164721.0
2022-01-28 13:40:00,100.73,100.89,100.63,100.75,97067.0,89.7694,89.912,89.6803,89.7872,97067.0
2022-01-28 13:50:00,100.76,101.06,100.74,100.91,122027.0,89.7961,90.0635,89.7783,89.9298,122027.0
2022-01-28 14:00:00,100.84,101.11,100.46,100.63,237446.0,89.8674,90.108,89.5288,89.6803,237446.0
2022-01-28 14:10:00,100.61,100.7,99.97,100.01,150671.0,89.6624,89.7426,89.0921,89.1277,150671.0
2022-01-28 14:20:00,99.99,100.07,99.72,99.74,309903.0,89.1099,89.1812,88.8693,88.8871,309903.0
2022-01-28 14:30:00,99.75,100.07,99.72,100.0,173381.0,88.896,89.1812,88.8693,89.1188,173381.0
2022-01-28 14:40:00,100.05,100.27,100.01,100.18,227113.0,89.1634,89.3594,89.1277,89.2792,227113.0
2022-01-28 14:50:00,100.17,100.53,100.09,100.35,217511.0,89.2703,89.5911,89.199,89.4307,217511.0
2022-01-28 15:00:00,100.36,100.63,100.33,100.55,124109.0,89.4396,89.6803,89.4129,89.609,124109.0
2022-01-28 15:10:00,100.53,100.71,100.37,100.56,118764.0,89.5911,89.7516,89.4486,89.6179,118764.0
2022-01-28 15:20:00,100.57,100.86,100.54,100.69,285266.0,89.6268,89.8852,89.6001,89.7337,285266.0
2022-01-28 15:30:00,100.67,100.97,100.49,100.94,250747.0,89.7159,89.9833,89.5555,89.9565,250747.0
2022-01-28 15:40:00,100.94,101.3,100.87,101.3,302005.0,89.9565,90.2774,89.8941,90.2774,302005.0
2022-01-28 15:50:00,101.31,101.92,101.16,101.78,959669.0,90.2863,90.8299,90.1526,90.7051,959669.0
2022-01-31 09:30:00,100.97,101.15,100.51,100.9,338805.0,89.9833,90.1437,89.5733,89.9209,338805.0
2022-01-31 09:40:00,100.88,100.94,100.28,100.39,165341.0,89.9031,89.9565,89.3683,89.4664,165341.0
2022-01-31 09:50:00,100.38,101.17,100.36,101.16,168077.0,89.4575,90.1615,89.4396,90.1526,168077.0
2022-01-31 10:00:00,101.18,102.0,101.17,101.76,166733.0,90.1704,90.9012,90.1615,90.6873,166733.0
2022-01-31 10:10:00,101.76,101.88,101.59,101.8,122581.0,90.6873,90.7942,90.5358,90.723,122581.0
2022-01-31 10:20:00,101.81,102.09,101.78,101.87,212140.0,90.7319,90.9814,90.7051,90.7853,212140.0
2022-01-31 10:30:00,101.87,102.18,101.79,101.91,121779.0,90.7853,91.0616,90.714,90.821,121779.0
2022-01-31 10:40:00,101.9,101.9,101.27,101.46,124029.0,90.8121,90.8121,90.2506,90.4199,124029.0
2022-01-31 10:50:00,101.46,101.57,101.29,101.38,181615.0,90.4199,90.518,90.2684,90.3487,181615.0
2022-01-31 11:00:00,101.38,101.47,101.21,101.23,101003.0,90.3487,90.4289,90.1972,90.215,101003.0
2022-01-31 11:10:00,101.24,101.42,101.09,101.1,100924.0,90.2239,90.3843,90.0902,90.0991,100924.0
2022-01-31 11:20:00,101.12,101.32,101.05,101.12,103062.0,90.1169,90.2952,90.0546,90.1169,103062.0
2022-01-31 11:30:00,101.13,101.52,101.01,101.26,80241.0,90.1259,90.4734,90.0189,90.2417,80241.0
2022-01-31 11:40:00,101.29,101.59,101.29,101.58,93208.0,90.2684,90.5358,90.2684,90.5269,93208.0
2022-01-31 11:50:00,101.59,101.91,101.51,101.88,114349.0,90.5358,90.821,90.4645,90.7942,114349.0
2022-01-31 12:00:00,101.87,102.02,101.79,101.82,103338.0,90.7853,90.919,90.714,90.7408,103338.0
2022-01-31 12:10:00,101.83,102.16,101.82,102.09,107348.0,90.7497,91.0438,90.7408,90.9814,107348.0
2022-01-31 12:20:00,102.07,102.08,101.83,101.95,93373.0,90.9636,90.9725,90.7497,90.8566,93373.0
2022-01-31 12:30:00,101.94,101.98,101.78,101.9,88170.0,90.8477,90.8834,90.7051,90.8121,88170.0
2022-01-31 12:40:00,101.88,102.23,101.87,102.22,98939.0,90.7942,91.1062,90.7853,91.0973,98939.0
2022-01-31 12:50:00,102.21,102.5,102.13,102.48,162212.0,91.0883,91.3468,91.017,91.329,162212.0
2022-01-31 13:00:00,102.48,102.49,102.35,102.46,78346.0,91.329,91.3379,91.2131,91.3111,78346.0
2022-01-31 13:10:00,102.47,102.52,102.26,102.52,73635.0,91.32,91.3646,91.1329,91.3646,73635.0
2022-01-31 13:20:00,102.51,102.59,102.34,102.34,91510.0,91.3557,91.427,91.2042,91.2042,91510.0
2022-01-31 13:30:00,102.36,102.47,102.21,102.39,87121.0,91.222,91.32,91.0883,91.2488,87121.0
2022-01-31 13:40:00,102.39,102.48,102.27,102.45,85150.0,91.2488,91.329,91.1418,91.3022,85150.0
2022-01-31 13:50:00,102.46,102.48,102.31,102.37,55880.0,91.3111,91.329,91.1775,91.2309,55880.0
2022-01-31 14:00:00,102.37,102.47,102.22,102.42,53678.0,91.2309,91.32,91.0973,91.2755,53678.0
2022-01-31 14:10:00,102.43,102.54,102.36,102.52,103396.0,91.2844,91.3824,91.222,91.3646,103396.0
2022-01-31 14:20:00,102.51,102.69,102.49,102.67,88039.0,91.3557,91.5161,91.3379,91.4983,88039.0
2022-01-31 14:30:00,102.68,102.74,102.6,102.62,97983.0,91.5072,91.5607,91.4359,91.4537,97983.0
2022-01-31 14:40:00,102.63,102.63,102.42,102.46,78466.0,91.4626,91.4626,91.2755,91.3111,78466.0
2022-01-31 14:50:00,102.46,102.56,102.35,102.55,108853.0,91.3111,91.4003,91.2131,91.3913,108853.0
2022-01-31 15:00:00,102.55,102.67,102.36,102.36,89151.0,91.3913,91.4983,91.222,91.222,89151.0
2022-01-31 15:10:00,102.35,102.43,102.05,102.12,100927.0,91.2131,91.2844,90.9457,91.0081,100927.0
2022-01-31 15:20:00,102.13,102.3,102.08,102.2,201234.0,91.017,91.1685,90.9725,91.0794,201234.0
2022-01-31 15:30:00,102.19,102.5,102.09,102.39,166009.0,91.0705,91.3468,90.9814,91.2488,166009.0
2022-01-31 15:40:00,102.38,102.55,102.32,102.51,201760.0,91.2398,91.3913,91.1864,91.3557,201760.0
2022-01-31 15:50:00,102.5,102.73,102.48,102.53,641776.0,91.3468,91.5518,91.329,91.3735,641776.0
2022-02-01 09:30:00,102.96,103.3,102.24,103.01,441449.0,91.7567,92.0597,91.1151,91.8013,441449.0
2022-02-01 09:40:00,103.0,103.28,102.76,103.14,228832.0,91.7924,92.0419,91.5785,91.9171,228832.0
2022-02-01 09:50:00,103.18,103.8,103.17,103.55,203041.0,91.9528,92.5053,91.9439,92.2825,203041.0
2022-02-01 10:00:00,103.54,103.54,102.44,102.61,319011.0,92.2736,92.2736,91.2933,91.4448,319011.0
2022-02-01 10:10:00,102.65,103.16,102.59,102.93,106222.0,91.4805,91.935,91.427,91.73,106222.0
2022-02-01 10:20:00,102.95,103.34,102.76,102.83,133353.0,91.7478,92.0954,91.5785,91.6409,133353.0
2022-02-01 10:30:00,102.82,103.39,102.82,103.3,135914.0,91.632,92.1399,91.632,92.0597,135914.0
2022-02-01 10:40:00,103.32,103.39,102.95,102.95,90144.0,92.0776,92.1399,91.7478,91.7478,90144.0
2022-02-01 10:50:00,102.94,103.43,102.88,103.4,84243.0,91.7389,92.1756,91.6854,92.1489,84243.0
2022-02-01 11:00:00,103.4,103.51,103.18,103.43,110685.0,92.1489,92.2469,91.9528,92.1756,110685.0
2022-02-01 11:10:00,103.43,103.57,103.3,103.38,103508.0,92.1756,92.3004,92.0597,92.131,103508.0
2022-02-01 11:20:00,103.39,103.42,103.02,103.09,82192.0,92.1399,92.1667,91.8102,91.8726,82192.0
2022-02-01 11:30:00,103.1,103.3,102.77,103.27,81107.0,91.8815,92.0597,91.5874,92.033,81107.0
2022-02-01 11:40:00,103.32,103.41,103.18,103.34,62562.0,92.0776,92.1578,91.9528,92.0954,62562.0
2022-02-01 11:50:00,103.33,103.46,103.28,103.45,63156.0,92.0865,92.2023,92.0419,92.1934,63156.0
2022-02-01 12:00:00,103.46,103.49,103.31,103.35,47977.0,92.2023,92.2291,92.0686,92.1043,47977.0
2022-02-01 12:10:00,103.38,103.39,103.05,103.23,64825.0,92.131,92.1399,91.8369,91.9974,64825.0
2022-02-01 12:20:00,103.23,103.31,103.14,103.22,78302.0,91.9974,92.0686,91.9171,91.9884,78302.0
2022-02-01 12:30:00,103.23,103.37,103.05,103.34,55974.0,91.9974,92.1221,91.8369,92.0954,55974.0
2022-02-01 12:40:00,103.36,103.46,103.24,103.31,74701.0,92.1132,92.2023,92.0063,92.0686,74701.0
2022-02-01 12:50:00,103.31,103.53,103.29,103.53,64524.0,92.0686,92.2647,92.0508,92.2647,64524.0
2022-02-01 13:00:00,103.52,103.55,103.29,103.35,65443.0,92.2558,92.2825,92.0508,92.1043,65443.0
2022-02-01 13:10:00,103.35,103.4,103.17,103.19,70189.0,92.1043,92.1489,91.9439,91.9617,70189.0
2022-02-01 13:20:00,103.19,103.48,103.18,103.46,55430.0,91.9617,92.2201,91.9528,92.2023,55430.0
2022-02-01 13:30:00,103.44,103.44,103.19,103.35,56348.0,92.1845,92.1845,91.9617,92.1043,56348.0
2022-02-01 13:40:00,103.34,103.56,103.33,103.49,71292.0,92.0954,92.2914,92.0865,92.2291,71292.0
2022-02-01 13:50:00,103.48,103.51,103.33,103.45,68182.0,92.2201,92.2469,92.0865,92.1934,68182.0
2022-02-01 14:00:00,103.45,103.72,103.4,103.45,106907.0,92.1934,92.434,92.1489,92.1934,106907.0
2022-02-01 14:10:00,103.46,103.49,103.26,103.42,79487.0,92.2023,92.2291,92.0241,92.1667,79487.0
2022-02-01 14:20:00,103.42,103.54,103.27,103.52,133399.0,92.1667,92.2736,92.033,92.2558,133399.0
2022-02-01 14:30:00,103.55,103.62,103.48,103.56,61531.0,92.2825,92.3449,92.2201,92.2914,61531.0
2022-02-01 14:40:00,103.57,103.62,103.48,103.53,47781.0,92.3004,92.3449,92.2201,92.2647,47781.0
2022-02-01 14:50:00,103.54,103.58,103.44,103.56,100019.0,92.2736,92.3093,92.1845,92.2914,100019.0
2022-02-01 15:00:00,103.56,103.85,103.55,103.83,108643.0,92.2914,92.5499,92.2825,92.5321,108643.0
2022-02-01 15:10:00,103.83,103.95,103.81,103.89,89379.0,92.5321,92.639,92.5142,92.5855,89379.0
2022-02-01 15:20:00,103.9,104.08,103.9,104.03,164931.0,92.5944,92.7549,92.5944,92.7103,164931.0
2022-02-01 15:30:00,104.03,104.1,103.84,103.86,191590.0,92.7103,92.7727,92.541,92.5588,191590.0
2022-02-01 15:40:00,103.87,104.08,103.85,104.03,196174.0,92.5677,92.7549,92.5499,92.7103,196174.0
2022-02-01 15:50:00,104.02,104.09,103.87,103.9,629269.0,92.7014,92.7638,92.5677,92.5944,629269.0
2022-02-02 09:30:00,103.8,104.3,103.5,103.52,304313.0,92.5053,92.9509,92.238,92.2558,304313.0
2022-02-02 09:40:00,103.47,103.72,102.87,103.03,201581.0,92.2112,92.434,91.6765,91.8191,201581.0
2022-02-02 09:50:00,103.04,103.42,102.92,102.94,160313.0,91.828,92.1667,91.7211,91.7389,160313.0
2022-02-02 10:00:00,102.95,103.13,102.82,102.94,181287.0,91.7478,91.9082,91.632,91.7389,181287.0
2022-02-02 10:10:00,102.91,103.03,102.57,102.77,117127.0,91.7122,91.8191,91.4092,91.5874,117127.0
2022-02-02 10:20:00,102.75,102.85,102.52,102.52,113255.0,91.5696,91.6587,91.3646,91.3646,113255.0
2022-02-02 10:30:00,102.54,102.86,102.3,102.55,173560.0,91.3824,91.6676,91.1685,91.3913,173560.0
2022-02-02 10:40:00,102.56,103.06,102.53,102.86,148945.0,91.4003,91.8458,91.3735,91.6676,148945.0
2022-02-02 10:50:00,102.84,103.36,102.67,103.25,113751.0,91.6498,92.1132,91.4983,92.0152,113751.0
2022-02-02 11:00:00,103.24,103.26,102.73,102.77,76134.0,92.0063,92.0241,91.5518,91.5874,76134.0
2022-02-02 11:10:00,102.77,102.87,102.63,102.68,78006.0,91.5874,91.6765,91.4626,91.5072,78006.0
2022-02-02 11:20:00,102.7,102.89,102.67,102.86,103392.0,91.525,91.6943,91.4983,91.6676,103392.0
2022-02-02 11:30:00,102.86,102.97,102.74,102.78,122642.0,91.6676,91.7656,91.5607,91.5963,122642.0
2022-02-02 11:40:00,102.77,103.13,102.75,103.05,91006.0,91.5874,91.9082,91.5696,91.8369,91006.0
2022-02-02 11:50:00,103.06,103.12,102.91,103.02,85425.0,91.8458,91.8993,91.7122,91.8102,85425.0
2022-02-02 12:00:00,103.02,103.33,102.94,103.31,87314.0,91.8102,92.0865,91.7389,92.0686,87314.0
2022-02-02 12:10:00,103.3,103.35,103.0,103.09,92785.0,92.0597,92.1043,91.7924,91.8726,92785.0
2022-02-02 12:20:00,103.11,103.15,102.98,103.13,107346.0,91.8904,91.9261,91.7746,91.9082,107346.0
2022-02-02 12:30:00,103.13,103.19,103.03,103.19,62194.0,91.9082,91.9617,91.8191,91.9617,62194.0
2022-02-02 12:40:00,103.18,103.42,103.15,103.3,70486.0,91.9528,92.1667,91.9261,92.0597,70486.0
2022-02-02 12:50:00,103.29,103.32,103.16,103.31,71717.0,92.0508,92.0776,91.935,92.0686,71717.0
2022-02-02 13:00:00,103.31,103.41,103.3,103.31,54794.0,92.0686,92.1578,92.0597,92.0686,54794.0
2022-02-02 13:10:00,103.31,103.59,103.28,103.55,69821.0,92.0686,92.3182,92.0419,92.2825,69821.0
2022-02-02 13:20:00,103.57,103.57,103.32,103.42,62953.0,92.3004,92.3004,92.0776,92.1667,62953.0
2022-02-02 13:30:00,103.41,103.63,103.4,103.61,56129.0,92.1578,92.3538,92.1489,92.336,56129.0
2022-02-02 13:40:00,103.62,103.68,103.56,103.57,45126.0,92.3449,92.3984,92.2914,92.3004,45126.0
2022-02-02 13:50:00,103.56,103.67,103.5,103.57,64732.0,92.2914,92.3895,92.238,92.3004,64732.0
2022-02-02 14:00:00,103.58,103.76,103.56,103.67,70893.0,92.3093,92.4697,92.2914,92.3895,70893.0
2022-02-02 14:10:00,103.67,103.76,103.5,103.69,113610.0,92.3895,92.4697,92.238,92.4073,113610.0
2022-02-02 14:20:00,103.68,103.74,103.53,103.59,189967.0,92.3984,92.4519,92.2647,92.3182,189967.0
2022-02-02 14:30:00,103.6,103.8,103.59,103.66,65044.0,92.3271,92.5053,92.3182,92.3806,65044.0
2022-02-02 14:40:00,103.68,103.76,103.6,103.64,104941.0,92.3984,92.4697,92.3271,92.3627,104941.0
2022-02-02 14:50:00,103.65,103.67,103.56,103.63,107374.0,92.3716,92.3895,92.2914,92.3538,107374.0
2022-02-02 15:00:00,103.63,103.78,103.59,103.69,147109.0,92.3538,92.4875,92.3182,92.4073,147109.0
2022-02-02 15:10:00,103.69,103.73,103.48,103.69,102764.0,92.4073,92.4429,92.2201,92.4073,102764.0
2022-02-02 15:20:00,103.7,103.84,103.54,103.6,118942.0,92.4162,92.541,92.2736,92.3271,118942.0
2022-02-02 15:30:00,103.59,103.85,103.59,103.72,79083.0,92.3182,92.5499,92.3182,92.434,79083.0
2022-02-02 15:40:00,103.73,103.95,103.73,103.88,163734.0,92.4429,92.639,92.4429,92.5766,163734.0
2022-02-02 15:50:00,103.87,103.99,103.69,103.88,693612.0,92.5677,92.6747,92.4073,92.5766,693612.0
2022-02-03 09:30:00,103.67,103.92,102.71,103.26,336165.0,92.3895,92.6123,91.5339,92.0241,336165.0
2022-02-03 09:40:00,103.27,103.42,102.65,102.69,155817.0,92.033,92.1667,91.4805,91.5161,155817.0
2022-02-03 09:50:00,102.67,103.04,102.63,102.75,104179.0,91.4983,91.828,91.4626,91.5696,104179.0
2022-02-03 10:00:00,102.76,103.5,102.7,103.44,125454.0,91.5785,92.238,91.525,92.1845,125454.0
2022-02-03 10:10:00,103.42,103.84,103.25,103.81,100680.0,92.1667,92.541,92.0152,92.5142,100680.0
2022-02-03 10:20:00,103.83,103.9,103.33,103.71,131150.0,92.5321,92.5944,92.0865,92.4251,131150.0
2022-02-03 10:30:00,103.69,103.85,103.56,103.74,101554.0,92.4073,92.5499,92.2914,92.4519,101554.0
2022-02-03 10:40:00,103.75,103.95,103.63,103.69,81154.0,92.4608,92.639,92.3538,92.4073,81154.0
2022-02-03 10:50:00,103.72,104.1,103.72,104.02,120511.0,92.434,92.7727,92.434,92.7014,120511.0
2022-02-03 11:00:00,104.05,104.07,103.78,104.01,72409.0,92.7281,92.7459,92.4875,92.6925,72409.0
2022-02-03 11:10:00,104.02,104.07,103.69,103.76,68037.0,92.7014,92.7459,92.4073,92.4697,68037.0
2022-02-03 11:20:00,103.77,103.85,103.49,103.59,81733.0,92.4786,92.5499,92.2291,92.3182,81733.0
2022-02-03 11:30:00,103.6,103.78,103.51,103.56,50563.0,92.3271,92.4875,92.2469,92.2914,50563.0
2022-02-03 11:40:00,103.57,103.59,103.39,103.42,57693.0,92.3004,92.3182,92.1399,92.1667,57693.0
2022-02-03 11:50:00,103.43,103.55,103.34,103.34,62845.0,92.1756,92.2825,92.0954,92.0954,62845.0
2022-02-03 12:00:00,103.39,103.53,103.31,103.39,64012.0,92.1399,92.2647,92.0686,92.1399,64012.0
2022-02-03 12:10:00,103.37,103.38,102.8,102.83,124768.0,92.1221,92.131,91.6141,91.6409,124768.0
2022-02-03 12:20:00,102.84,103.0,102.82,102.93,77174.0,91.6498,91.7924,91.632,91.73,77174.0
2022-02-03 12:30:00,102.91,103.26,102.9,103.17,99741.0,91.7122,92.0241,91.7033,91.9439,99741.0
2022-02-03 12:40:00,103.17,103.21,102.9,102.94,42430.0,91.9439,91.9795,91.7033,91.7389,42430.0
2022-02-03 12:50:00,102.95,103.16,102.95,103.14,51015.0,91.7478,91.935,91.7478,91.9171,51015.0
2022-02-03 13:00:00,103.14,103.16,103.01,103.04,69080.0,91.9171,91.935,91.8013,91.828,69080.0
2022-02-03 13:10:00,103.0,103.19,102.97,103.11,45060.0,91.7924,91.9617,91.7656,91.8904,45060.0
2022-02-03 13:20:00,103.1,103.31,103.06,103.14,43061.0,91.8815,92.0686,91.8458,91.9171,43061.0
2022-02-03 13:30:00,103.14,103.27,103.11,103.21,42371.0,91.9171,92.033,91.8904,91.9795,42371.0
2022-02-03 13:40:00,103.22,103.33,103.22,103.27,40000.0,91.9884,92.0865,91.9884,92.033,40000.0
2022-02-03 13:50:00,103.29,103.33,103.15,103.24,42357.0,92.0508,92.0865,91.9261,92.0063,42357.0
2022-02-03 14:00:00,103.23,103.33,103.16,103.25,63203.0,91.9974,92.0865,91.935,92.0152,63203.0
2022-02-03 14:10:00,103.26,103.31,103.12,103.17,61325.0,92.0241,92.0686,91.8993,91.9439,61325.0
2022-02-03 14:20:00,103.16,103.2,102.89,102.97,51479.0,91.935,91.9706,91.6943,91.7656,51479.0
2022-02-03 14:30:00,102.96,102.99,102.81,102.83,65709.0,91.7567,91.7835,91.6231,91.6409,65709.0
2022-02-03 14:40:00,102.83,102.83,102.56,102.66,108548.0,91.6409,91.6409,91.4003,91.4894,108548.0
2022-02-03 14:50:00,102.65,102.9,102.65,102.85,63316.0,91.4805,91.7033,91.4805,91.6587,63316.0
2022-02-03 15:00:00,102.85,102.93,102.64,102.72,67364.0,91.6587,91.73,91.4715,91.5428,67364.0
2022-02-03 15:10:00,102.74,103.03,102.71,102.9,104085.0,91.5607,91.8191,91.5339,91.7033,104085.0
2022-02-03 15:20:00,102.91,103.07,102.83,102.92,127147.0,91.7122,91.8548,91.6409,91.7211,127147.0
2022-02-03 15:30:00,102.9,102.91,102.44,102.51,136905.0,91.7033,91.7122,91.2933,91.3557,136905.0
2022-02-03 15:40:00,102.51,102.59,102.33,102.34,167587.0,91.3557,91.427,91.1953,91.2042,167587.0
2022-02-03 15:50:00,102.34,102.45,102.13,102.3,671040.0,91.2042,91.3022,91.017,91.1685,671040.0
2022-02-04 09:30:00,102.15,103.16,102.07,103.0,371927.0,91.0349,91.935,90.9636,91.7924,371927.0
2022-02-04 09:40:00,102.96,103.47,102.92,103.3,345566.0,91.7567,92.2112,91.7211,92.0597,345566.0
2022-02-04 09:50:00,103.29,103.49,103.17,103.28,105561.0,92.0508,92.2291,91.9439,92.0419,105561.0
2022-02-04 10:00:00,103.33,103.59,103.07,103.45,168193.0,92.0865,92.3182,91.8548,92.1934,168193.0
2022-02-04 10:10:00,103.47,104.0,103.28,103.78,165421.0,92.2112,92.6836,92.0419,92.4875,165421.0
2022-02-04 10:20:00,103.76,103.98,103.57,103.59,140081.0,92.4697,92.6657,92.3004,92.3182,140081.0
2022-02-04 10:30:00,103.61,103.9,103.27,103.29,127458.0,92.336,92.5944,92.033,92.0508,127458.0
2022-02-04 10:40:00,103.31,103.65,103.23,103.26,173865.0,92.0686,92.3716,91.9974,92.0241,173865.0
2022-02-04 10:50:00,103.23,103.41,102.92,102.95,186656.0,91.9974,92.1578,91.7211,91.7478,186656.0
2022-02-04 11:00:00,102.92,103.06,102.79,102.87,90596.0,91.7211,91.8458,91.6052,91.6765,90596.0
2022-02-04 11:10:00,102.87,102.95,102.62,102.83,104630.0,91.6765,91.7478,91.4537,91.6409,104630.0
2022-02-04 11:20:00,102.83,103.16,102.79,102.96,96778.0,91.6409,91.935,91.6052,91.7567,96778.0
2022-02-04 11:30:00,102.96,103.26,102.82,103.23,77084.0,91.7567,92.0241,91.632,91.9974,77084.0
2022-02-04 11:40:00,103.22,103.52,103.17,103.45,72720.0,91.9884,92.2558,91.9439,92.1934,72720.0
2022-02-04 11:50:00,103.44,103.63,103.37,103.51,88112.0,92.1845,92.3538,92.1221,92.2469,88112.0
2022-02-04 12:00:00,103.5,103.64,103.47,103.61,73807.0,92.238,92.3627,92.2112,92.336,73807.0
2022-02-04 12:10:00,103.62,103.75,103.52,103.59,79037.0,92.3449,92.4608,92.2558,92.3182,79037.0
2022-02-04 12:20:00,103.58,103.78,103.54,103.68,93957.0,92.3093,92.4875,92.2736,92.3984,93957.0
2022-02-04 12:30:00,103.69,103.91,103.66,103.9,60942.0,92.4073,92.6034,92.3806,92.5944,60942.0
2022-02-04 12:40:00,103.91,104.03,103.87,104.02,91328.0,92.6034,92.7103,92.5677,92.7014,91328.0
2022-02-04 12:50:00,104.01,104.15,103.99,104.11,108382.0,92.6925,92.8172,92.6747,92.7816,108382.0
2022-02-04 13:00:00,104.11,104.4,104.11,104.38,92517.0,92.7816,93.04,92.7816,93.0222,92517.0
2022-02-04 13:10:00,104.36,104.36,103.97,104.02,94310.0,93.0044,93.0044,92.6568,92.7014,94310.0
2022-02-04 13:20:00,104.02,104.31,104.0,104.23,92375.0,92.7014,92.9598,92.6836,92.8885,92375.0
2022-02-04 13:30:00,104.23,104.48,104.17,104.43,71144.0,92.8885,93.1113,92.8351,93.0668,71144.0
2022-02-04 13:40:00,104.42,104.59,104.31,104.42,104717.0,93.0579,93.2094,92.9598,93.0579,104717.0
2022-02-04 13:50:00,104.45,104.49,104.39,104.43,64176.0,93.0846,93.1202,93.0311,93.0668,64176.0
2022-02-04 14:00:00,104.44,104.5,104.33,104.38,74898.0,93.0757,93.1292,92.9777,93.0222,74898.0
2022-02-04 14:10:00,104.38,104.41,104.19,104.19,118869.0,93.0222,93.049,92.8529,92.8529,118869.0
2022-02-04 14:20:00,104.2,104.49,104.13,104.45,131048.0,92.8618,93.1202,92.7994,93.0846,131048.0
2022-02-04 14:30:00,104.47,104.69,104.43,104.52,108167.0,93.1024,93.2985,93.0668,93.147,108167.0
2022-02-04 14:40:00,104.53,104.62,104.35,104.45,100182.0,93.1559,93.2361,92.9955,93.0846,100182.0
2022-02-04 14:50:00,104.45,104.64,104.43,104.63,72718.0,93.0846,93.2539,93.0668,93.245,72718.0
2022-02-04 15:00:00,104.65,104.86,104.62,104.81,127425.0,93.2628,93.45,93.2361,93.4054,127425.0
2022-02-04 15:10:00,104.81,104.99,104.78,104.79,133578.0,93.4054,93.5658,93.3787,93.3876,133578.0
2022-02-04 15:20:00,104.8,104.95,104.77,104.88,117948.0,93.3965,93.5302,93.3698,93.4678,117948.0
2022-02-04 15:30:00,104.89,105.02,104.89,104.95,283073.0,93.4767,93.5926,93.4767,93.5302,283073.0
2022-02-04 15:40:00,104.94,104.95,104.53,104.67,207259.0,93.5213,93.5302,93.1559,93.2807,207259.0
2022-02-04 15:50:00,104.67,104.79,104.1,104.12,545781.0,93.2807,93.3876,92.7727,92.7905,545781.0
2022-02-07 09:30:00,104.05,104.47,103.64,104.42,283260.0,92.7281,93.1024,92.3627,93.0579,283260.0
2022-02-07 09:40:00,104.39,104.49,103.93,104.15,105482.0,93.0311,93.1202,92.6212,92.8172,105482.0
2022-02-07 09:50:00,104.18,104.98,104.17,104.94,236017.0,92.844,93.5569,92.8351,93.5213,236017.0
2022-02-07 10:00:00,104.97,105.01,104.67,104.95,363376.0,93.548,93.5837,93.2807,93.5302,363376.0
2022-02-07 10:10:00,104.96,105.01,104.31,104.4,97986.0,93.5391,93.5837,92.9598,93.04,97986.0
2022-02-07 10:20:00,104.4,104.73,104.35,104.59,104458.0,93.04,93.3341,92.9955,93.2094,104458.0
2022-02-07 10:30:00,104.57,104.96,104.34,104.91,93316.0,93.1915,93.5391,92.9866,93.4945,93316.0
2022-02-07 10:40:00,104.9,105.0,104.61,104.93,102758.0,93.4856,93.5748,93.2272,93.5124,102758.0
2022-02-07 10:50:00,104.94,105.0,104.85,104.94,99338.0,93.5213,93.5748,93.4411,93.5213,99338.0
2022-02-07 11:00:00,104.92,104.98,104.66,104.91,69878.0,93.5035,93.5569,93.2717,93.4945,69878.0
2022-02-07 11:10:00,104.91,105.1,104.91,105.06,97557.0,93.4945,93.6639,93.4945,93.6282,97557.0
2022-02-07 11:20:00,105.09,105.25,105.0,105.1,114062.0,93.655,93.7976,93.5748,93.6639,114062.0
2022-02-07 11:30:00,105.07,105.12,104.59,104.64,254255.0,93.6371,93.6817,93.2094,93.2539,254255.0
2022-02-07 11:40:00,104.65,104.86,104.58,104.77,105711.0,93.2628,93.45,93.2005,93.3698,105711.0
2022-02-07 11:50:00,104.77,104.91,104.71,104.88,80317.0,93.3698,93.4945,93.3163,93.4678,80317.0
2022-02-07 12:00:00,104.87,104.92,104.73,104.74,86816.0,93.4589,93.5035,93.3341,93.343,86816.0
2022-02-07 12:10:00,104.78,104.92,104.66,104.9,63768.0,93.3787,93.5035,93.2717,93.4856,63768.0
2022-02-07 12:20:00,104.89,105.13,104.89,105.11,151285.0,93.4767,93.6906,93.4767,93.6728,151285.0
2022-02-07 12:30:00,105.1,105.19,104.93,104.96,163478.0,93.6639,93.7441,93.5124,93.5391,163478.0
2022-02-07 12:40:00,104.96,105.12,104.93,105.08,88932.0,93.5391,93.6817,93.5124,93.646,88932.0
2022-02-07 12:50:00,105.09,105.16,105.02,105.07,55997.0,93.655,93.7173,93.5926,93.6371,55997.0
2022-02-07 13:00:00,105.08,105.31,105.03,105.18,138344.0,93.646,93.851,93.6015,93.7352,138344.0
2022-02-07 13:10:00,105.18,105.45,105.18,105.39,87381.0,93.7352,93.9758,93.7352,93.9223,87381.0
2022-02-07 13:20:00,105.38,105.54,105.34,105.44,111462.0,93.9134,94.056,93.8778,93.9669,111462.0
2022-02-07 13:30:00,105.45,105.81,105.45,105.76,295499.0,93.9758,94.2966,93.9758,94.2521,295499.0
2022-02-07 13:40:00,105.75,105.8,105.63,105.65,68751.0,94.2431,94.2877,94.1362,94.154,68751.0
2022-02-07 13:50:00,105.64,105.73,105.56,105.7,79447.0,94.1451,94.2253,94.0738,94.1986,79447.0
2022-02-07 14:00:00,105.67,105.87,105.59,105.72,94647.0,94.1718,94.3501,94.1006,94.2164,94647.0
2022-02-07 14:10:00,105.73,105.95,105.66,105.89,101545.0,94.2253,94.4214,94.1629,94.3679,101545.0
2022-02-07 14:20:00,105.89,105.97,105.77,105.79,189437.0,94.3679,94.4392,94.261,94.2788,189437.0
2022-02-07 14:30:00,105.78,105.89,105.73,105.88,123796.0,94.2699,94.3679,94.2253,94.359,123796.0
2022-02-07 14:40:00,105.89,106.05,105.84,105.86,146367.0,94.3679,94.5105,94.3234,94.3412,146367.0
2022-02-07 14:50:00,105.88,106.0,105.85,105.9,77394.0,94.359,94.4659,94.3323,94.3768,77394.0
2022-02-07 15:00:00,105.9,106.02,105.76,105.97,84256.0,94.3768,94.4838,94.2521,94.4392,84256.0
2022-02-07 15:10:00,105.94,106.17,105.93,106.06,137193.0,94.4125,94.6174,94.4036,94.5194,137193.0
2022-02-07 15:20:00,106.06,106.18,105.84,105.84,158859.0,94.5194,94.6264,94.3234,94.3234,158859.0
2022-02-07 15:30:00,105.86,105.94,105.47,105.51,198025.0,94.3412,94.4125,93.9936,94.0293,198025.0
2022-02-07 15:40:00,105.51,105.59,105.22,105.25,277226.0,94.0293,94.1006,93.7708,93.7976,277226.0
2022-02-07 15:50:00,105.25,105.52,104.85,105.19,711215.0,93.7976,94.0382,93.4411,93.7441,711215.0
2022-02-08 09:30:00,105.97,106.82,105.74,106.69,395033.0,94.4392,95.1967,94.2342,95.0809,395033.0
2022-02-08 09:40:00,106.68,107.32,106.62,107.07,327921.0,95.0719,95.6423,95.0185,95.4195,327921.0
2022-02-08 09:50:00,107.07,107.31,106.8,106.82,296704.0,95.4195,95.6334,95.1789,95.1967,296704.0
2022-02-08 10:00:00,106.81,106.81,106.08,106.26,213121.0,95.1878,95.1878,94.5372,94.6977,213121.0
2022-02-08 10:10:00,106.23,106.84,106.22,106.58,163781.0,94.6709,95.2145,94.662,94.9828,163781.0
2022-02-08 10:20:00,106.55,106.69,106.17,106.29,152812.0,94.9561,95.0809,94.6174,94.7244,152812.0
2022-02-08 10:30:00,106.29,106.53,106.16,106.31,95436.0,94.7244,94.9383,94.6085,94.7422,95436.0
2022-02-08 10:40:00,106.27,106.33,105.95,106.08,116861.0,94.7066,94.76,94.4214,94.5372,116861.0
2022-02-08 10:50:00,106.07,106.37,105.93,106.02,122340.0,94.5283,94.7957,94.4036,94.4838,122340.0
2022-02-08 11:00:00,106.02,106.07,105.81,105.9,108925.0,94.4838,94.5283,94.2966,94.3768,108925.0
2022-02-08 11:10:00,105.9,106.02,105.82,105.95,88612.0,94.3768,94.4838,94.3055,94.4214,88612.0
2022-02-08 11:20:00,105.95,105.99,105.51,105.53,89922.0,94.4214,94.457,94.0293,94.0471,89922.0
2022-02-08 11:30:00,105.54,105.8,105.52,105.73,71721.0,94.056,94.2877,94.0382,94.2253,71721.0
2022-02-08 11:40:00,105.74,105.86,105.62,105.85,101815.0,94.2342,94.3412,94.1273,94.3323,101815.0
2022-02-08 11:50:00,105.86,106.09,105.83,106.0,76814.0,94.3412,94.5461,94.3144,94.4659,76814.0
2022-02-08 12:00:00,106.0,106.08,105.79,105.8,73027.0,94.4659,94.5372,94.2788,94.2877,73027.0
2022-02-08 12:10:00,105.79,105.8,105.6,105.62,99046.0,94.2788,94.2877,94.1095,94.1273,99046.0
2022-02-08 12:20:00,105.62,105.81,105.61,105.72,74875.0,94.1273,94.2966,94.1184,94.2164,74875.0
2022-02-08 12:30:00,105.75,105.91,105.73,105.82,60874.0,94.2431,94.3857,94.2253,94.3055,60874.0
2022-02-08 12:40:00,105.82,105.9,105.6,105.61,71811.0,94.3055,94.3768,94.1095,94.1184,71811.0
2022-02-08 12:50:00,105.61,105.76,105.6,105.72,146293.0,94.1184,94.2521,94.1095,94.2164,146293.0
2022-02-08 13:00:00,105.72,106.05,105.68,105.98,107696.0,94.2164,94.5105,94.1808,94.4481,107696.0
2022-02-08 13:10:00,105.98,106.03,105.77,105.82,55852.0,94.4481,94.4927,94.261,94.3055,55852.0
2022-02-08 13:20:00,105.81,105.83,105.61,105.68,60763.0,94.2966,94.3144,94.1184,94.1808,60763.0
2022-02-08 13:30:00,105.67,105.83,105.61,105.73,67744.0,94.1718,94.3144,94.1184,94.2253,67744.0
2022-02-08 13:40:00,105.73,105.87,105.71,105.87,40115.0,94.2253,94.3501,94.2075,94.3501,40115.0
2022-02-08 13:50:00,105.88,106.17,105.86,106.15,99769.0,94.359,94.6174,94.3412,94.5996,99769.0
2022-02-08 14:00:00,106.14,106.16,106.09,106.11,87139.0,94.5907,94.6085,94.5461,94.564,87139.0
2022-02-08 14:10:00,106.1,106.13,105.88,105.94,69617.0,94.5551,94.5818,94.359,94.4125,69617.0
2022-02-08 14:20:00,105.94,105.95,105.59,105.73,92228.0,94.4125,94.4214,94.1006,94.2253,92228.0
2022-02-08 14:30:00,105.72,105.83,105.54,105.56,93350.0,94.2164,94.3144,94.056,94.0738,93350.0
2022-02-08 14:40:00,105.56,105.59,105.32,105.39,72381.0,94.0738,94.1006,93.8599,93.9223,72381.0
2022-02-08 14:50:00,105.39,105.63,105.37,105.53,53919.0,93.9223,94.1362,93.9045,94.0471,53919.0
2022-02-08 15:00:00,105.53,105.77,105.51,105.7,137238.0,94.0471,94.261,94.0293,94.1986,137238.0
2022-02-08 15:10:00,105.71,106.11,105.71,106.08,107568.0,94.2075,94.564,94.2075,94.5372,107568.0
2022-02-08 15:20:00,106.08,106.16,106.0,106.14,94034.0,94.5372,94.6085,94.4659,94.5907,94034.0
2022-02-08 15:30:00,106.15,106.45,106.07,106.13,161869.0,94.5996,94.867,94.5283,94.5818,161869.0
2022-02-08 15:40:00,106.13,106.4,106.11,106.31,191763.0,94.5818,94.8224,94.564,94.7422,191763.0
2022-02-08 15:50:00,106.3,106.48,106.13,106.35,717767.0,94.7333,94.8937,94.5818,94.7779,717767.0
2022-02-09 09:30:00,106.93,107.61,106.85,107.15,324638.0,95.2947,95.9008,95.2235,95.4908,324638.0
2022-02-09 09:40:00,107.2,107.82,107.2,107.75,185074.0,95.5354,96.0879,95.5354,96.0255,185074.0
2022-02-09 09:50:00,107.77,107.84,107.57,107.77,246071.0,96.0433,96.1057,95.8651,96.0433,246071.0
2022-02-09 10:00:00,107.76,108.1,107.65,108.0,187502.0,96.0344,96.3374,95.9364,96.2483,187502.0
2022-02-09 10:10:00,108.0,108.07,107.79,107.9,103340.0,96.2483,96.3107,96.0612,96.1592,103340.0
2022-02-09 10:20:00,107.9,108.06,107.78,107.97,117774.0,96.1592,96.3018,96.0523,96.2216,117774.0
2022-02-09 10:30:00,107.98,108.31,107.97,108.22,155535.0,96.2305,96.5246,96.2216,96.4444,155535.0
2022-02-09 10:40:00,108.22,108.42,108.14,108.39,180114.0,96.4444,96.6226,96.3731,96.5959,180114.0
2022-02-09 10:50:00,108.41,108.72,108.39,108.64,175339.0,96.6137,96.89,96.5959,96.8187,175339.0
2022-02-09 11:00:00,108.68,108.75,108.6,108.69,213952.0,96.8543,96.9167,96.783,96.8632,213952.0
2022-02-09 11:10:00,108.68,108.81,108.63,108.78,174330.0,96.8543,96.9702,96.8098,96.9434,174330.0
2022-02-09 11:20:00,108.8,108.8,108.67,108.71,108963.0,96.9613,96.9613,96.8454,96.8811,108963.0
2022-02-09 11:30:00,108.71,108.72,108.25,108.31,94404.0,96.8811,96.89,96.4711,96.5246,94404.0
2022-02-09 11:40:00,108.3,108.36,107.96,108.04,109310.0,96.5157,96.5691,96.2127,96.284,109310.0
2022-02-09 11:50:00,108.03,108.06,107.78,107.85,166187.0,96.2751,96.3018,96.0523,96.1146,166187.0
2022-02-09 12:00:00,107.85,107.88,107.64,107.71,112418.0,96.1146,96.1414,95.9275,95.9899,112418.0
2022-02-09 12:10:00,107.72,107.99,107.6,107.98,100136.0,95.9988,96.2394,95.8918,96.2305,100136.0
2022-02-09 12:20:00,107.98,108.0,107.87,107.96,80751.0,96.2305,96.2483,96.1325,96.2127,80751.0
2022-02-09 12:30:00,107.96,107.99,107.82,107.98,60414.0,96.2127,96.2394,96.0879,96.2305,60414.0
2022-02-09 12:40:00,107.98,108.02,107.81,107.85,167391.0,96.2305,96.2661,96.079,96.1146,167391.0
2022-02-09 12:50:00,107.84,107.95,107.83,107.95,73999.0,96.1057,96.2038,96.0968,96.2038,73999.0
2022-02-09 13:00:00,107.93,108.01,107.8,107.81,178825.0,96.1859,96.2572,96.0701,96.079,178825.0
2022-02-09 13:10:00,107.82,107.96,107.8,107.94,74544.0,96.0879,96.2127,96.0701,96.1948,74544.0
2022-02-09 13:20:00,107.94,108.01,107.88,108.0,73585.0,96.1948,96.2572,96.1414,96.2483,73585.0
2022-02-09 13:30:00,108.02,108.27,108.01,108.18,114880.0,96.2661,96.4889,96.2572,96.4087,114880.0
2022-02-09 13:40:00,108.17,108.38,108.12,108.27,126308.0,96.3998,96.587,96.3553,96.4889,126308.0
2022-02-09 13:50:00,108.27,108.43,108.24,108.33,103708.0,96.4889,96.6315,96.4622,96.5424,103708.0
2022-02-09 14:00:00,108.32,108.44,108.28,108.4,137984.0,96.5335,96.6404,96.4979,96.6048,137984.0
2022-02-09 14:10:00,108.4,108.51,108.33,108.49,146021.0,96.6048,96.7028,96.5424,96.685,146021.0
2022-02-09 14:20:00,108.48,108.73,108.44,108.71,169660.0,96.6761,96.8989,96.6404,96.8811,169660.0
2022-02-09 14:30:00,108.71,108.79,108.64,108.78,285751.0,96.8811,96.9524,96.8187,96.9434,285751.0
2022-02-09 14:40:00,108.77,108.78,108.61,108.69,179871.0,96.9345,96.9434,96.7919,96.8632,179871.0
2022-02-09 14:50:00,108.69,108.75,108.54,108.56,177976.0,96.8632,96.9167,96.7296,96.7474,177976.0
2022-02-09 15:00:00,108.56,108.69,108.52,108.56,176713.0,96.7474,96.8632,96.7117,96.7474,176713.0
2022-02-09 15:10:00,108.58,108.7,108.55,108.67,170407.0,96.7652,96.8721,96.7385,96.8454,170407.0
2022-02-09 15:20:00,108.67,108.88,108.61,108.87,178291.0,96.8454,97.0326,96.7919,97.0237,178291.0
2022-02-09 15:30:00,108.87,109.02,108.85,108.89,281253.0,97.0237,97.1573,97.0058,97.0415,281253.0
2022-02-09 15:40:00,108.89,109.01,108.7,108.99,324268.0,97.0415,97.1484,96.8721,97.1306,324268.0
2022-02-09 15:50:00,108.99,109.09,108.6,108.74,843461.0,97.1306,97.2197,96.783,96.9078,843461.0
2022-02-10 09:30:00,108.19,109.04,108.16,109.03,395896.0,96.4176,97.1752,96.3909,97.1662,395896.0
2022-02-10 09:40:00,109.07,109.53,108.76,108.98,214279.0,97.2019,97.6118,96.9256,97.1217,214279.0
2022-02-10 09:50:00,108.98,109.22,108.85,109.04,110380.0,97.1217,97.3356,97.0058,97.1752,110380.0
2022-02-10 10:00:00,109.09,109.42,108.99,109.32,96591.0,97.2197,97.5138,97.1306,97.4247,96591.0
2022-02-10 10:10:00,109.32,109.42,109.0,109.11,76482.0,97.4247,97.5138,97.1395,97.2375,76482.0
2022-02-10 10:20:00,109.03,109.29,108.94,109.25,66746.0,97.1662,97.398,97.086,97.3623,66746.0
2022-02-10 10:30:00,109.26,109.73,109.1,109.64,132593.0,97.3712,97.7901,97.2286,97.7099,132593.0
2022-02-10 10:40:00,109.65,109.65,109.31,109.47,132088.0,97.7188,97.7188,97.4158,97.5584,132088.0
2022-02-10 10:50:00,109.47,109.47,108.81,108.97,166866.0,97.5584,97.5584,96.9702,97.1128,166866.0
2022-02-10 11:00:00,108.96,109.14,108.87,108.97,137252.0,97.1039,97.2643,97.0237,97.1128,137252.0
2022-02-10 11:10:00,108.96,108.99,108.73,108.88,135181.0,97.1039,97.1306,96.8989,97.0326,135181.0
2022-02-10 11:20:00,108.87,109.06,108.79,108.98,101447.0,97.0237,97.193,96.9524,97.1217,101447.0
2022-02-10 11:30:00,108.98,109.06,108.89,109.04,81188.0,97.1217,97.193,97.0415,97.1752,81188.0
2022-02-10 11:40:00,109.04,109.45,109.0,109.38,122166.0,97.1752,97.5405,97.1395,97.4782,122166.0
2022-02-10 11:50:00,109.36,109.39,109.15,109.16,70481.0,97.4603,97.4871,97.2732,97.2821,70481.0
2022-02-10 12:00:00,109.17,109.17,109.0,109.07,96349.0,97.291,97.291,97.1395,97.2019,96349.0
2022-02-10 12:10:00,109.06,109.16,108.99,109.03,140805.0,97.193,97.2821,97.1306,97.1662,140805.0
2022-02-10 12:20:00,109.03,109.11,108.99,109.07,126245.0,97.1662,97.2375,97.1306,97.2019,126245.0
2022-02-10 12:30:00,109.05,109.21,108.99,109.15,78960.0,97.1841,97.3267,97.1306,97.2732,78960.0
2022-02-10 12:40:00,109.15,109.27,108.59,108.84,119294.0,97.2732,97.3801,96.7741,96.9969,119294.0
2022-02-10 12:50:00,108.82,108.88,108.55,108.74,85728.0,96.9791,97.0326,96.7385,96.9078,85728.0
2022-02-10 13:00:00,108.7,108.92,108.69,108.9,79610.0,96.8721,97.0682,96.8632,97.0504,79610.0
2022-02-10 13:10:00,108.92,108.94,108.39,108.41,115602.0,97.0682,97.086,96.5959,96.6137,115602.0
2022-02-10 13:20:00,108.39,108.62,108.37,108.38,54079.0,96.5959,96.8009,96.5781,96.587,54079.0
2022-02-10 13:30:00,108.38,108.51,107.76,108.04,124799.0,96.587,96.7028,96.0344,96.284,124799.0
2022-02-10 13:40:00,108.02,108.3,108.0,108.19,88820.0,96.2661,96.5157,96.2483,96.4176,88820.0
2022-02-10 13:50:00,108.16,108.24,107.98,108.17,71465.0,96.3909,96.4622,96.2305,96.3998,71465.0
2022-02-10 14:00:00,108.13,108.2,107.65,107.8,73711.0,96.3642,96.4266,95.9364,96.0701,73711.0
2022-02-10 14:10:00,107.83,107.85,107.31,107.36,99852.0,96.0968,96.1146,95.6334,95.678,99852.0
2022-02-10 14:20:00,107.36,108.06,107.35,107.91,139542.0,95.678,96.3018,95.669,96.1681,139542.0
2022-02-10 14:30:00,107.92,108.33,107.92,108.15,105755.0,96.177,96.5424,96.177,96.382,105755.0
2022-02-10 14:40:00,108.17,108.35,107.84,107.84,67430.0,96.3998,96.5602,96.1057,96.1057,67430.0
2022-02-10 14:50:00,107.85,107.88,107.6,107.7,89227.0,96.1146,96.1414,95.8918,95.981,89227.0
2022-02-10 15:00:00,107.7,107.95,107.53,107.94,80020.0,95.981,96.2038,95.8295,96.1948,80020.0
2022-02-10 15:10:00,107.94,108.17,107.85,107.9,94469.0,96.1948,96.3998,96.1146,96.1592,94469.0
2022-02-10 15:20:00,107.92,108.0,107.73,107.78,93012.0,96.177,96.2483,96.0077,96.0523,93012.0
2022-02-10 15:30:00,107.77,107.77,107.43,107.69,131254.0,96.0433,96.0433,95.7403,95.972,131254.0
2022-02-10 15:40:00,107.7,107.79,107.2,107.36,165196.0,95.981,96.0612,95.5354,95.678,165196.0
2022-02-10 15:50:00,107.33,107.89,107.15,107.58,420931.0,95.6512,96.1503,95.4908,95.874,420931.0
2022-02-11 09:30:00,107.0,107.51,106.91,107.37,278212.0,95.3571,95.8116,95.2769,95.6869,278212.0
2022-02-11 09:40:00,107.39,108.04,107.09,107.99,148697.0,95.7047,96.284,95.4373,96.2394,148697.0
2022-02-11 09:50:00,108.0,108.27,107.43,107.66,122158.0,96.2483,96.4889,95.7403,95.9453,122158.0
2022-02-11 10:00:00,107.67,108.01,107.64,107.84,130573.0,95.9542,96.2572,95.9275,96.1057,130573.0
2022-02-11 10:10:00,107.85,108.0,107.45,107.92,76210.0,96.1146,96.2483,95.7582,96.177,76210.0
2022-02-11 10:20:00,107.93,108.35,107.93,108.23,89865.0,96.1859,96.5602,96.1859,96.4533,89865.0
2022-02-11 10:30:00,108.24,108.39,108.05,108.26,99231.0,96.4622,96.5959,96.2929,96.48,99231.0
2022-02-11 10:40:00,108.28,108.33,107.7,107.73,156992.0,96.4979,96.5424,95.981,96.0077,156992.0
2022-02-11 10:50:00,107.72,108.05,107.46,108.01,177466.0,95.9988,96.2929,95.7671,96.2572,177466.0
2022-02-11 11:00:00,107.99,108.29,107.83,107.83,62438.0,96.2394,96.5068,96.0968,96.0968,62438.0
2022-02-11 11:10:00,107.84,108.08,107.75,107.99,73951.0,96.1057,96.3196,96.0255,96.2394,73951.0
2022-02-11 11:20:00,108.01,108.36,107.99,108.11,70491.0,96.2572,96.5691,96.2394,96.3463,70491.0
2022-02-11 11:30:00,108.11,108.22,107.68,107.82,68686.0,96.3463,96.4444,95.9631,96.0879,68686.0
2022-02-11 11:40:00,107.82,107.84,107.58,107.73,79388.0,96.0879,96.1057,95.874,96.0077,79388.0
2022-02-11 11:50:00,107.73,107.74,107.51,107.67,50599.0,96.0077,96.0166,95.8116,95.9542,50599.0
2022-02-11 12:00:00,107.65,107.75,107.5,107.58,57549.0,95.9364,96.0255,95.8027,95.874,57549.0
2022-02-11 12:10:00,107.56,107.63,107.37,107.38,145760.0,95.8562,95.9186,95.6869,95.6958,145760.0
2022-02-11 12:20:00,107.4,107.53,107.34,107.48,75926.0,95.7136,95.8295,95.6601,95.7849,75926.0
2022-02-11 12:30:00,107.49,107.53,107.23,107.26,67288.0,95.7938,95.8295,95.5621,95.5888,67288.0
2022-02-11 12:40:00,107.26,107.28,106.93,106.95,89643.0,95.5888,95.6067,95.2947,95.3126,89643.0
2022-02-11 12:50:00,106.94,106.94,106.68,106.78,71987.0,95.3037,95.3037,95.0719,95.1611,71987.0
2022-02-11 13:00:00,106.8,107.16,106.76,107.09,76014.0,95.1789,95.4997,95.1432,95.4373,76014.0
2022-02-11 13:10:00,107.1,107.11,106.74,106.87,60994.0,95.4462,95.4552,95.1254,95.2413,60994.0
2022-02-11 13:20:00,106.86,106.91,106.4,106.41,79577.0,95.2324,95.2769,94.8224,94.8313,79577.0
2022-02-11 13:30:00,106.43,106.49,105.62,105.62,163372.0,94.8492,94.9026,94.1273,94.1273,163372.0
2022-02-11 13:40:00,105.6,105.83,105.08,105.41,216342.0,94.1095,94.3144,93.646,93.9401,216342.0
2022-02-11 13:50:00,105.46,105.74,105.2,105.25,142876.0,93.9847,94.2342,93.753,93.7976,142876.0
2022-02-11 14:00:00,105.22,105.42,104.73,105.21,297284.0,93.7708,93.9491,93.3341,93.7619,297284.0
2022-02-11 14:10:00,105.23,105.83,105.11,105.68,194921.0,93.7797,94.3144,93.6728,94.1808,194921.0
2022-02-11 14:20:00,105.67,105.72,104.81,104.85,145037.0,94.1718,94.2164,93.4054,93.4411,145037.0
2022-02-11 14:30:00,104.87,105.24,104.77,105.0,108262.0,93.4589,93.7886,93.3698,93.5748,108262.0
2022-02-11 14:40:00,105.01,105.07,104.45,104.53,116526.0,93.5837,93.6371,93.0846,93.1559,116526.0
2022-02-11 14:50:00,104.52,104.73,104.19,104.72,121119.0,93.147,93.3341,92.8529,93.3252,121119.0
2022-02-11 15:00:00,104.7,105.19,104.54,104.58,167514.0,93.3074,93.7441,93.1648,93.2005,167514.0
2022-02-11 15:10:00,104.57,104.71,104.3,104.38,164359.0,93.1915,93.3163,92.9509,93.0222,164359.0
2022-02-11 15:20:00,104.37,104.53,104.21,104.49,209226.0,93.0133,93.1559,92.8707,93.1202,209226.0
2022-02-11 15:30:00,104.48,104.55,104.07,104.28,295730.0,93.1113,93.1737,92.7459,92.9331,295730.0
2022-02-11 15:40:00,104.28,104.7,103.82,104.69,389263.0,92.9331,93.3074,92.5232,93.2985,389263.0
2022-02-11 15:50:00,104.71,104.96,104.38,104.57,743316.0,93.3163,93.5391,93.0222,93.1915,743316.0
2022-02-14 09:30:00,104.03,104.5,103.48,103.48,303348.0,92.7103,93.1292,92.2201,92.2201,303348.0
2022-02-14 09:40:00,103.49,103.93,102.86,102.95,309424.0,92.2291,92.6212,91.6676,91.7478,309424.0
2022-02-14 09:50:00,102.94,103.26,102.64,102.75,308171.0,91.7389,92.0241,91.4715,91.5696,308171.0
2022-02-14 10:00:00,102.77,102.77,102.17,102.38,174769.0,91.5874,91.5874,91.0527,91.2398,174769.0
2022-02-14 10:10:00,102.38,102.54,101.81,102.04,349240.0,91.2398,91.3824,90.7319,90.9368,349240.0
2022-02-14 10:20:00,102.05,102.22,101.81,102.05,130778.0,90.9457,91.0973,90.7319,90.9457,130778.0
2022-02-14 10:30:00,102.06,102.14,101.59,101.75,153256.0,90.9547,91.026,90.5358,90.6784,153256.0
2022-02-14 10:40:00,101.78,102.1,101.77,101.83,181476.0,90.7051,90.9903,90.6962,90.7497,181476.0
2022-02-14 10:50:00,101.83,102.05,101.72,101.81,124086.0,90.7497,90.9457,90.6517,90.7319,124086.0
2022-02-14 11:00:00,101.82,102.11,101.75,101.93,109947.0,90.7408,90.9992,90.6784,90.8388,109947.0
2022-02-14 11:10:00,101.94,102.24,101.79,102.21,114725.0,90.8477,91.1151,90.714,91.0883,114725.0
2022-02-14 11:20:00,102.21,102.4,102.09,102.34,158080.0,91.0883,91.2577,90.9814,91.2042,158080.0
2022-02-14 11:30:00,102.34,102.74,102.19,102.68,253278.0,91.2042,91.5607,91.0705,91.5072,253278.0
2022-02-14 11:40:00,102.68,103.21,102.67,103.19,180760.0,91.5072,91.9795,91.4983,91.9617,180760.0
2022-02-14 11:50:00,103.19,103.3,102.96,103.24,170471.0,91.9617,92.0597,91.7567,92.0063,170471.0
2022-02-14 12:00:00,103.24,103.48,103.11,103.14,81412.0,92.0063,92.2201,91.8904,91.9171,81412.0
2022-02-14 12:10:00,103.15,103.24,103.07,103.2,94411.0,91.9261,92.0063,91.8548,91.9706,94411.0
2022-02-14 12:20:00,103.19,103.52,103.17,103.51,101368.0,91.9617,92.2558,91.9439,92.2469,101368.0
2022-02-14 12:30:00,103.5,103.62,103.18,103.31,135004.0,92.238,92.3449,91.9528,92.0686,135004.0
2022-02-14 12:40:00,103.31,103.58,103.28,103.41,126789.0,92.0686,92.3093,92.0419,92.1578,126789.0
2022-02-14 12:50:00,103.41,103.46,103.28,103.34,60937.0,92.1578,92.2023,92.0419,92.0954,60937.0
2022-02-14 13:00:00,103.34,103.58,103.31,103.48,59047.0,92.0954,92.3093,92.0686,92.2201,59047.0
2022-02-14 13:10:00,103.49,103.51,103.25,103.36,61797.0,92.2291,92.2469,92.0152,92.1132,61797.0
2022-02-14 13:20:00,103.37,103.39,103.02,103.08,86510.0,92.1221,92.1399,91.8102,91.8637,86510.0
2022-02-14 13:30:00,103.06,103.09,102.83,102.89,98054.0,91.8458,91.8726,91.6409,91.6943,98054.0
2022-02-14 13:40:00,102.89,102.93,102.63,102.68,84435.0,91.6943,91.73,91.4626,91.5072,84435.0
2022-02-14 13:50:00,102.68,102.68,102.06,102.16,119499.0,91.5072,91.5072,90.9547,91.0438,119499.0
2022-02-14 14:00:00,102.13,102.27,101.73,101.92,166072.0,91.017,91.1418,90.6606,90.8299,166072.0
2022-02-14 14:10:00,101.91,102.03,101.77,101.92,141885.0,90.821,90.9279,90.6962,90.8299,141885.0
2022-02-14 14:20:00,101.93,102.54,101.77,102.17,159603.0,90.8388,91.3824,90.6962,91.0527,159603.0
2022-02-14 14:30:00,102.14,102.33,101.98,102.12,188992.0,91.026,91.1953,90.8834,91.0081,188992.0
2022-02-14 14:40:00,102.13,102.27,101.75,101.83,120240.0,91.017,91.1418,90.6784,90.7497,120240.0
2022-02-14 14:50:00,101.81,102.21,101.8,102.08,136399.0,90.7319,91.0883,90.723,90.9725,136399.0
2022-02-14 15:00:00,102.08,102.14,101.73,102.01,145643.0,90.9725,91.026,90.6606,90.9101,145643.0
2022-02-14 15:10:00,101.97,102.04,101.66,101.82,268152.0,90.8745,90.9368,90.5982,90.7408,268152.0
2022-02-14 15:20:00,101.79,102.14,101.7,101.93,229184.0,90.714,91.026,90.6338,90.8388,229184.0
2022-02-14 15:30:00,101.91,102.43,101.82,102.36,226010.0,90.821,91.2844,90.7408,91.222,226010.0
2022-02-14 15:40:00,102.37,102.9,102.28,102.78,277861.0,91.2309,91.7033,91.1507,91.5963,277861.0
2022-02-14 15:50:00,102.77,102.78,102.35,102.55,825435.0,91.5874,91.5963,91.2131,91.3913,825435.0
2022-02-15 09:30:00,103.52,104.35,103.51,103.74,363919.0,92.2558,92.9955,92.2469,92.4519,363919.0
2022-02-15 09:40:00,103.78,103.87,103.18,103.18,165983.0,92.4875,92.5677,91.9528,91.9528,165983.0
2022-02-15 09:50:00,103.18,103.18,102.49,102.64,268675.0,91.9528,91.9528,91.3379,91.4715,268675.0
2022-02-15 10:00:00,102.64,103.0,102.12,102.96,218909.0,91.4715,91.7924,91.0081,91.7567,218909.0
2022-02-15 10:10:00,102.96,103.32,102.8,103.24,98657.0,91.7567,92.0776,91.6141,92.0063,98657.0
2022-02-15 10:20:00,103.23,103.68,103.16,103.67,89015.0,91.9974,92.3984,91.935,92.3895,89015.0
2022-02-15 10:30:00,103.68,103.96,103.63,103.91,135997.0,92.3984,92.6479,92.3538,92.6034,135997.0
2022-02-15 10:40:00,103.9,104.02,103.79,104.0,100197.0,92.5944,92.7014,92.4964,92.6836,100197.0
2022-02-15 10:50:00,104.0,104.14,103.94,104.01,80981.0,92.6836,92.8083,92.6301,92.6925,80981.0
2022-02-15 11:00:00,104.02,104.12,103.94,104.08,57770.0,92.7014,92.7905,92.6301,92.7549,57770.0
2022-02-15 11:10:00,104.07,104.09,103.86,103.97,84765.0,92.7459,92.7638,92.5588,92.6568,84765.0
2022-02-15 11:20:00,103.97,104.12,103.72,103.76,75329.0,92.6568,92.7905,92.434,92.4697,75329.0
2022-02-15 11:30:00,103.77,103.98,103.67,103.71,75360.0,92.4786,92.6657,92.3895,92.4251,75360.0
2022-02-15 11:40:00,103.71,103.93,103.7,103.78,64289.0,92.4251,92.6212,92.4162,92.4875,64289.0
2022-02-15 11:50:00,103.77,103.8,103.59,103.79,54228.0,92.4786,92.5053,92.3182,92.4964,54228.0
2022-02-15 12:00:00,103.8,103.98,103.8,103.87,80532.0,92.5053,92.6657,92.5053,92.5677,80532.0
2022-02-15 12:10:00,103.87,103.94,103.72,103.74,64532.0,92.5677,92.6301,92.434,92.4519,64532.0
2022-02-15 12:20:00,103.75,103.92,103.7,103.88,62920.0,92.4608,92.6123,92.4162,92.5766,62920.0
2022-02-15 12:30:00,103.88,104.03,103.84,103.99,73782.0,92.5766,92.7103,92.541,92.6747,73782.0
2022-02-15 12:40:00,103.98,104.06,103.79,103.79,94328.0,92.6657,92.737,92.4964,92.4964,94328.0
2022-02-15 12:50:00,103.8,103.93,103.8,103.85,67500.0,92.5053,92.6212,92.5053,92.5499,67500.0
2022-02-15 13:00:00,103.85,104.1,103.8,104.03,50720.0,92.5499,92.7727,92.5053,92.7103,50720.0
2022-02-15 13:10:00,104.02,104.06,103.85,103.89,51750.0,92.7014,92.737,92.5499,92.5855,51750.0
2022-02-15 13:20:00,103.89,104.07,103.87,104.02,65480.0,92.5855,92.7459,92.5677,92.7014,65480.0
2022-02-15 13:30:00,104.03,104.1,103.84,103.84,101525.0,92.7103,92.7727,92.541,92.541,101525.0
2022-02-15 13:40:00,103.84,103.96,103.77,103.83,100960.0,92.541,92.6479,92.4786,92.5321,100960.0
2022-02-15 13:50:00,103.82,103.85,103.64,103.74,70140.0,92.5232,92.5499,92.3627,92.4519,70140.0
2022-02-15 14:00:00,103.73,103.8,103.45,103.52,64020.0,92.4429,92.5053,92.1934,92.2558,64020.0
2022-02-15 14:10:00,103.54,103.81,103.54,103.79,75632.0,92.2736,92.5142,92.2736,92.4964,75632.0
2022-02-15 14:20:00,103.77,103.89,103.67,103.75,104498.0,92.4786,92.5855,92.3895,92.4608,104498.0
2022-02-15 14:30:00,103.75,103.77,103.62,103.74,103847.0,92.4608,92.4786,92.3449,92.4519,103847.0
2022-02-15 14:40:00,103.75,103.93,103.64,103.71,62802.0,92.4608,92.6212,92.3627,92.4251,62802.0
2022-02-15 14:50:00,103.69,103.78,103.64,103.7,81851.0,92.4073,92.4875,92.3627,92.4162,81851.0
2022-02-15 15:00:00,103.7,103.8,103.67,103.72,59692.0,92.4162,92.5053,92.3895,92.434,59692.0
2022-02-15 15:10:00,103.72,103.78,103.67,103.78,102503.0,92.434,92.4875,92.3895,92.4875,102503.0
2022-02-15 15:20:00,103.79,103.81,103.58,103.67,80668.0,92.4964,92.5142,92.3093,92.3895,80668.0
2022-02-15 15:30:00,103.66,103.67,103.22,103.24,172795.0,92.3806,92.3895,91.9884,92.0063,172795.0
2022-02-15 15:40:00,103.21,103.35,103.03,103.25,241864.0,91.9795,92.1043,91.8191,92.0152,241864.0
2022-02-15 15:50:00,103.26,103.6,103.26,103.42,507652.0,92.0241,92.3271,92.0241,92.1667,507652.0
2022-02-16 09:30:00,102.5,103.04,102.21,102.29,328400.0,91.3468,91.828,91.0883,91.1596,328400.0
2022-02-16 09:40:00,102.32,102.51,102.02,102.08,183843.0,91.1864,91.3557,90.919,90.9725,183843.0
2022-02-16 09:50:00,102.07,102.08,101.13,101.37,296967.0,90.9636,90.9725,90.1259,90.3397,296967.0
2022-02-16 10:00:00,101.36,101.84,101.28,101.66,168648.0,90.3308,90.7586,90.2595,90.5982,168648.0
2022-02-16 10:10:00,101.65,102.13,101.63,101.81,171349.0,90.5893,91.017,90.5714,90.7319,171349.0
2022-02-16 10:20:00,101.79,102.3,101.77,102.22,146109.0,90.714,91.1685,90.6962,91.0973,146109.0
2022-02-16 10:30:00,102.22,102.38,102.01,102.04,194092.0,91.0973,91.2398,90.9101,90.9368,194092.0
2022-02-16 10:40:00,102.02,102.03,101.54,101.55,277562.0,90.919,90.9279,90.4912,90.5002,277562.0
2022-02-16 10:50:00,101.55,101.9,101.54,101.57,165466.0,90.5002,90.8121,90.4912,90.518,165466.0
2022-02-16 11:00:00,101.59,101.6,101.25,101.27,214151.0,90.5358,90.5447,90.2328,90.2506,214151.0
2022-02-16 11:10:00,101.28,101.63,101.13,101.42,143468.0,90.2595,90.5714,90.1259,90.3843,143468.0
2022-02-16 11:20:00,101.43,101.7,101.39,101.64,167052.0,90.3932,90.6338,90.3576,90.5804,167052.0
2022-02-16 11:30:00,101.66,101.73,101.48,101.64,144348.0,90.5982,90.6606,90.4378,90.5804,144348.0
2022-02-16 11:40:00,101.64,101.67,101.09,101.16,139011.0,90.5804,90.6071,90.0902,90.1526,139011.0
2022-02-16 11:50:00,101.17,101.21,101.04,101.08,192855.0,90.1615,90.1972,90.0456,90.0813,192855.0
2022-02-16 12:00:00,101.1,101.15,100.97,101.06,156057.0,90.0991,90.1437,89.9833,90.0635,156057.0
2022-02-16 12:10:00,101.06,101.07,100.97,101.01,114094.0,90.0635,90.0724,89.9833,90.0189,114094.0
2022-02-16 12:20:00,101.01,101.03,100.86,100.91,101905.0,90.0189,90.0367,89.8852,89.9298,101905.0
2022-02-16 12:30:00,100.88,100.89,100.67,100.84,96977.0,89.9031,89.912,89.7159,89.8674,96977.0
2022-02-16 12:40:00,100.85,100.96,100.84,100.87,102113.0,89.8763,89.9744,89.8674,89.8941,102113.0
2022-02-16 12:50:00,100.88,101.04,100.83,100.98,123560.0,89.9031,90.0456,89.8585,89.9922,123560.0
2022-02-16 13:00:00,100.98,101.03,100.88,100.92,123669.0,89.9922,90.0367,89.9031,89.9387,123669.0
2022-02-16 13:10:00,100.91,101.12,100.91,101.08,147633.0,89.9298,90.1169,89.9298,90.0813,147633.0
2022-02-16 13:20:00,101.09,101.14,100.97,101.01,89782.0,90.0902,90.1348,89.9833,90.0189,89782.0
2022-02-16 13:30:00,101.01,101.08,100.95,101.04,101140.0,90.0189,90.0813,89.9654,90.0456,101140.0
2022-02-16 13:40:00,101.04,101.09,100.92,101.05,78537.0,90.0456,90.0902,89.9387,90.0546,78537.0
2022-02-16 13:50:00,101.05,101.17,101.0,101.07,112478.0,90.0546,90.1615,90.01,90.0724,112478.0
2022-02-16 14:00:00,101.09,101.47,100.77,101.18,243387.0,90.0902,90.4289,89.805,90.1704,243387.0
2022-02-16 14:10:00,101.18,101.45,101.04,101.35,239356.0,90.1704,90.411,90.0456,90.3219,239356.0
2022-02-16 14:20:00,101.35,101.86,101.3,101.62,250068.0,90.3219,90.7764,90.2774,90.5625,250068.0
2022-02-16 14:30:00,101.63,101.76,101.38,101.45,192456.0,90.5714,90.6873,90.3487,90.411,192456.0
2022-02-16 14:40:00,101.46,101.48,101.24,101.25,114919.0,90.4199,90.4378,90.2239,90.2328,114919.0
2022-02-16 14:50:00,101.23,101.43,101.18,101.39,108512.0,90.215,90.3932,90.1704,90.3576,108512.0
2022-02-16 15:00:00,101.4,101.58,101.33,101.55,158981.0,90.3665,90.5269,90.3041,90.5002,158981.0
2022-02-16 15:10:00,101.55,101.58,101.38,101.49,112707.0,90.5002,90.5269,90.3487,90.4467,112707.0
2022-02-16 15:20:00,101.48,101.49,101.24,101.38,162386.0,90.4378,90.4467,90.2239,90.3487,162386.0
2022-02-16 15:30:00,101.37,101.41,101.15,101.38,267319.0,90.3397,90.3754,90.1437,90.3487,267319.0
2022-02-16 15:40:00,101.39,101.5,101.25,101.47,374677.0,90.3576,90.4556,90.2328,90.4289,374677.0
2022-02-16 15:50:00,101.48,101.63,101.09,101.16,724814.0,90.4378,90.5714,90.0902,90.1526,724814.0
2022-02-17 09:30:00,100.02,100.21,99.62,99.72,389677.0,89.1366,89.306,88.7802,88.8693,389677.0
2022-02-17 09:40:00,99.71,99.86,98.55,98.62,340410.0,88.8604,88.994,87.8266,87.889,340410.0
2022-02-17 09:50:00,98.65,98.68,97.71,97.78,494046.0,87.9157,87.9424,87.078,87.1404,494046.0
2022-02-17 10:00:00,97.77,97.78,97.22,97.31,588909.0,87.1315,87.1404,86.6413,86.7215,588909.0
2022-02-17 10:10:00,97.34,98.25,97.29,98.17,320792.0,86.7483,87.5592,86.7037,87.4879,320792.0
2022-02-17 10:20:00,98.17,98.19,97.52,97.7,237347.0,87.4879,87.5058,86.9087,87.0691,237347.0
2022-02-17 10:30:00,97.69,98.14,97.58,97.95,186271.0,87.0602,87.4612,86.9621,87.2919,186271.0
2022-02-17 10:40:00,97.94,98.33,97.67,97.71,255440.0,87.283,87.6305,87.0423,87.078,255440.0
2022-02-17 10:50:00,97.72,98.11,97.5,98.08,162437.0,87.0869,87.4345,86.8908,87.4077,162437.0
2022-02-17 11:00:00,98.08,98.08,97.78,97.9,272785.0,87.4077,87.4077,87.1404,87.2473,272785.0
2022-02-17 11:10:00,97.9,98.18,97.77,98.07,150492.0,87.2473,87.4969,87.1315,87.3988,150492.0
2022-02-17 11:20:00,98.06,98.18,97.91,98.09,204350.0,87.3899,87.4969,87.2562,87.4166,204350.0
2022-02-17 11:30:00,98.08,98.09,97.84,97.88,145433.0,87.4077,87.4166,87.1938,87.2295,145433.0
2022-02-17 11:40:00,97.9,98.19,97.79,98.19,119187.0,87.2473,87.5058,87.1493,87.5058,119187.0
2022-02-17 11:50:00,98.18,98.23,97.81,97.91,153447.0,87.4969,87.5414,87.1671,87.2562,153447.0
2022-02-17 12:00:00,97.91,97.94,97.72,97.73,283965.0,87.2562,87.283,87.0869,87.0958,283965.0
2022-02-17 12:10:00,97.72,97.8,97.65,97.79,144991.0,87.0869,87.1582,87.0245,87.1493,144991.0
2022-02-17 12:20:00,97.8,97.88,97.66,97.67,130006.0,87.1582,87.2295,87.0334,87.0423,130006.0
2022-02-17 12:30:00,97.66,97.66,97.36,97.37,180352.0,87.0334,87.0334,86.7661,86.775,180352.0
2022-02-17 12:40:00,97.36,97.36,97.02,97.1,235203.0,86.7661,86.7661,86.4631,86.5344,235203.0
2022-02-17 12:50:00,97.1,97.14,96.92,97.02,282337.0,86.5344,86.57,86.374,86.4631,282337.0
2022-02-17 13:00:00,97.03,97.06,96.77,96.81,355044.0,86.472,86.4987,86.2403,86.2759,355044.0
2022-02-17 13:10:00,96.81,97.03,96.54,96.6,327810.0,86.2759,86.472,86.0353,86.0888,327810.0
2022-02-17 13:20:00,96.63,96.63,96.27,96.29,233670.0,86.1155,86.1155,85.7947,85.8125,233670.0
2022-02-17 13:30:00,96.29,96.34,96.01,96.03,400073.0,85.8125,85.8571,85.563,85.5808,400073.0
2022-02-17 13:40:00,96.03,96.32,95.89,96.14,249492.0,85.5808,85.8392,85.456,85.6788,249492.0
2022-02-17 13:50:00,96.14,96.56,96.07,96.56,387617.0,85.6788,86.0531,85.6164,86.0531,387617.0
2022-02-17 14:00:00,96.56,96.65,96.4,96.45,212275.0,86.0531,86.1333,85.9105,85.9551,212275.0
2022-02-17 14:10:00,96.43,96.63,96.36,96.59,175422.0,85.9373,86.1155,85.8749,86.0799,175422.0
2022-02-17 14:20:00,96.61,96.7,96.49,96.65,211990.0,86.0977,86.1779,85.9907,86.1333,211990.0
2022-02-17 14:30:00,96.65,96.66,96.41,96.56,259392.0,86.1333,86.1422,85.9194,86.0531,259392.0
2022-02-17 14:40:00,96.56,96.8,96.54,96.74,168640.0,86.0531,86.267,86.0353,86.2135,168640.0
2022-02-17 14:50:00,96.74,96.74,96.46,96.49,159322.0,86.2135,86.2135,85.964,85.9907,159322.0
2022-02-17 15:00:00,96.49,96.55,96.02,96.03,281864.0,85.9907,86.0442,85.5719,85.5808,281864.0
2022-02-17 15:10:00,96.03,96.16,95.9,96.0,287075.0,85.5808,85.6967,85.4649,85.5541,287075.0
2022-02-17 15:20:00,96.01,96.32,96.0,96.18,301259.0,85.563,85.8392,85.5541,85.7145,301259.0
2022-02-17 15:30:00,96.18,96.3,96.02,96.19,312883.0,85.7145,85.8214,85.5719,85.7234,312883.0
2022-02-17 15:40:00,96.19,96.39,96.04,96.2,465338.0,85.7234,85.9016,85.5897,85.7323,465338.0
2022-02-17 15:50:00,96.2,96.29,95.91,96.13,1133002.0,85.7323,85.8125,85.4739,85.6699,1133002.0
2022-02-18 09:30:00,95.26,95.65,94.48,95.49,909236.0,84.8946,85.2421,84.1995,85.0996,909236.0
2022-02-18 09:40:00,95.48,95.56,93.71,94.31,653384.0,85.0906,85.1619,83.5132,84.048,653384.0
2022-02-18 09:50:00,94.32,94.93,93.11,94.69,530164.0,84.0569,84.6005,82.9785,84.3866,530164.0
2022-02-18 10:00:00,94.68,94.72,94.03,94.36,414940.0,84.3777,84.4133,83.7984,84.0925,414940.0
2022-02-18 10:10:00,94.37,94.96,94.35,94.71,310318.0,84.1014,84.6272,84.0836,84.4044,310318.0
2022-02-18 10:20:00,94.71,94.96,94.63,94.95,373975.0,84.4044,84.6272,84.3331,84.6183,373975.0
2022-02-18 10:30:00,94.94,95.0,94.68,94.71,331661.0,84.6094,84.6629,84.3777,84.4044,331661.0
2022-02-18 10:40:00,94.73,94.74,94.41,94.49,253585.0,84.4223,84.4312,84.1371,84.2084,253585.0
2022-02-18 10:50:00,94.49,94.62,94.2,94.32,211618.0,84.2084,84.3242,83.9499,84.0569,211618.0
2022-02-18 11:00:00,94.32,94.34,93.85,94.03,316233.0,84.0569,84.0747,83.638,83.7984,316233.0
2022-02-18 11:10:00,94.04,94.51,93.98,94.44,224193.0,83.8073,84.2262,83.7539,84.1638,224193.0
2022-02-18 11:20:00,94.44,94.84,94.44,94.77,195335.0,84.1638,84.5203,84.1638,84.4579,195335.0
2022-02-18 11:30:00,94.78,94.93,94.61,94.92,171761.0,84.4668,84.6005,84.3153,84.5916,171761.0
2022-02-18 11:40:00,94.92,95.15,94.85,95.03,189378.0,84.5916,84.7966,84.5292,84.6896,189378.0
2022-02-18 11:50:00,95.01,95.02,94.71,94.83,298840.0,84.6718,84.6807,84.4044,84.5114,298840.0
2022-02-18 12:00:00,94.83,95.28,94.76,95.28,303662.0,84.5114,84.9124,84.449,84.9124,303662.0
2022-02-18 12:10:00,95.28,95.8,95.26,95.67,180279.0,84.9124,85.3758,84.8946,85.26,180279.0
2022-02-18 12:20:00,95.66,95.71,95.37,95.44,214305.0,85.2511,85.2956,84.9926,85.055,214305.0
2022-02-18 12:30:00,95.43,95.61,95.01,95.05,192227.0,85.0461,85.2065,84.6718,84.7074,192227.0
2022-02-18 12:40:00,95.05,95.26,94.86,94.86,210235.0,84.7074,84.8946,84.5381,84.5381,210235.0
2022-02-18 12:50:00,94.87,95.24,94.82,95.06,224819.0,84.547,84.8768,84.5025,84.7163,224819.0
2022-02-18 13:00:00,95.07,95.36,95.06,95.24,129830.0,84.7253,84.9837,84.7163,84.8768,129830.0
2022-02-18 13:10:00,95.25,95.28,94.76,94.85,148524.0,84.8857,84.9124,84.449,84.5292,148524.0
2022-02-18 13:20:00,94.85,95.31,94.83,95.1,153571.0,84.5292,84.9391,84.5114,84.752,153571.0
2022-02-18 13:30:00,95.1,95.25,94.85,95.02,193351.0,84.752,84.8857,84.5292,84.6807,193351.0
2022-02-18 13:40:00,95.05,95.35,94.93,95.3,126852.0,84.7074,84.9748,84.6005,84.9302,126852.0
2022-02-18 13:50:00,95.31,95.39,95.2,95.26,167858.0,84.9391,85.0104,84.8411,84.8946,167858.0
2022-02-18 14:00:00,95.26,95.42,95.21,95.38,190541.0,84.8946,85.0372,84.85,85.0015,190541.0
2022-02-18 14:10:00,95.38,95.74,95.32,95.68,180621.0,85.0015,85.3224,84.9481,85.2689,180621.0
2022-02-18 14:20:00,95.69,95.82,95.62,95.78,218264.0,85.2778,85.3936,85.2154,85.358,218264.0
2022-02-18 14:30:00,95.78,96.04,95.52,95.55,190842.0,85.358,85.5897,85.1263,85.153,190842.0
2022-02-18 14:40:00,95.55,95.69,95.45,95.57,142976.0,85.153,85.2778,85.0639,85.1708,142976.0
2022-02-18 14:50:00,95.56,95.85,95.52,95.74,309266.0,85.1619,85.4204,85.1263,85.3224,309266.0
2022-02-18 15:00:00,95.74,95.87,95.52,95.73,174253.0,85.3224,85.4382,85.1263,85.3134,174253.0
2022-02-18 15:10:00,95.73,95.87,95.49,95.52,248836.0,85.3134,85.4382,85.0996,85.1263,248836.0
2022-02-18 15:20:00,95.54,95.57,95.12,95.16,312697.0,85.1441,85.1708,84.7698,84.8055,312697.0
2022-02-18 15:30:00,95.15,95.35,94.94,95.24,354210.0,84.7966,84.9748,84.6094,84.8768,354210.0
2022-02-18 15:40:00,95.24,95.83,95.24,95.67,405102.0,84.8768,85.4026,84.8768,85.26,405102.0
2022-02-18 15:50:00,95.65,95.65,95.28,95.42,838018.0,85.2421,85.2421,84.9124,85.0372,838018.0
2022-02-22 09:30:00,94.68,95.2,93.98,94.02,335491.0,84.3777,84.8411,83.7539,83.7895,335491.0
2022-02-22 09:40:00,94.02,95.74,93.9,95.7,307964.0,83.7895,85.3224,83.6826,85.2867,307964.0
2022-02-22 09:50:00,95.7,96.54,95.57,96.45,427673.0,85.2867,86.0353,85.1708,85.9551,427673.0
2022-02-22 10:00:00,96.46,96.6,95.99,96.42,315978.0,85.964,86.0888,85.5451,85.9284,315978.0
2022-02-22 10:10:00,96.4,96.77,96.0,96.54,154242.0,85.9105,86.2403,85.5541,86.0353,154242.0
2022-02-22 10:20:00,96.54,96.71,96.18,96.55,114066.0,86.0353,86.1868,85.7145,86.0442,114066.0
2022-02-22 10:30:00,96.55,96.6,95.99,96.03,200555.0,86.0442,86.0888,85.5451,85.5808,200555.0
2022-02-22 10:40:00,96.01,96.15,95.67,95.87,82443.0,85.563,85.6877,85.26,85.4382,82443.0
2022-02-22 10:50:00,95.84,95.86,95.42,95.5,104404.0,85.4115,85.4293,85.0372,85.1085,104404.0
2022-02-22 11:00:00,95.48,95.86,95.47,95.61,95491.0,85.0906,85.4293,85.0817,85.2065,95491.0
2022-02-22 11:10:00,95.61,95.86,95.58,95.73,66645.0,85.2065,85.4293,85.1798,85.3134,66645.0
2022-02-22 11:20:00,95.72,96.13,95.63,95.81,142723.0,85.3045,85.6699,85.2243,85.3847,142723.0
2022-02-22 11:30:00,95.79,96.03,95.66,95.83,87507.0,85.3669,85.5808,85.2511,85.4026,87507.0
2022-02-22 11:40:00,95.83,95.88,95.65,95.76,77748.0,85.4026,85.4471,85.2421,85.3402,77748.0
2022-02-22 11:50:00,95.78,95.93,95.56,95.73,114399.0,85.358,85.4917,85.1619,85.3134,114399.0
2022-02-22 12:00:00,95.72,95.85,95.65,95.85,109000.0,85.3045,85.4204,85.2421,85.4204,109000.0
2022-02-22 12:10:00,95.85,95.85,95.47,95.48,61457.0,85.4204,85.4204,85.0817,85.0906,61457.0
2022-02-22 12:20:00,95.48,95.65,95.43,95.6,55455.0,85.0906,85.2421,85.0461,85.1976,55455.0
2022-02-22 12:30:00,95.6,95.66,95.45,95.5,86654.0,85.1976,85.2511,85.0639,85.1085,86654.0
2022-02-22 12:40:00,95.5,95.52,94.95,94.98,141183.0,85.1085,85.1263,84.6183,84.645,141183.0
2022-02-22 12:50:00,94.96,95.16,94.93,95.02,159825.0,84.6272,84.8055,84.6005,84.6807,159825.0
2022-02-22 13:00:00,95.02,95.2,94.87,95.14,69222.0,84.6807,84.8411,84.547,84.7876,69222.0
2022-02-22 13:10:00,95.17,95.3,94.78,94.8,108848.0,84.8144,84.9302,84.4668,84.4846,108848.0
2022-02-22 13:20:00,94.82,95.05,94.82,94.94,108525.0,84.5025,84.7074,84.5025,84.6094,108525.0
2022-02-22 13:30:00,94.93,95.02,94.6,94.71,112489.0,84.6005,84.6807,84.3064,84.4044,112489.0
2022-02-22 13:40:00,94.72,94.8,94.3,94.33,171998.0,84.4133,84.4846,84.039,84.0658,171998.0
2022-02-22 13:50:00,94.34,94.46,94.13,94.45,119743.0,84.0747,84.1816,83.8875,84.1727,119743.0
2022-02-22 14:00:00,94.44,94.45,94.22,94.24,68319.0,84.1638,84.1727,83.9677,83.9856,68319.0
2022-02-22 14:10:00,94.26,94.49,94.17,94.47,94753.0,84.0034,84.2084,83.9232,84.1905,94753.0
2022-02-22 14:20:00,94.48,94.9,94.21,94.81,113989.0,84.1995,84.5738,83.9588,84.4935,113989.0
2022-02-22 14:30:00,94.8,95.05,94.61,94.9,83452.0,84.4846,84.7074,84.3153,84.5738,83452.0
2022-02-22 14:40:00,94.93,95.28,94.67,95.26,135538.0,84.6005,84.9124,84.3688,84.8946,135538.0
2022-02-22 14:50:00,95.26,95.64,95.16,95.43,117066.0,84.8946,85.2332,84.8055,85.0461,117066.0
2022-02-22 15:00:00,95.45,95.86,95.39,95.4,88315.0,85.0639,85.4293,85.0104,85.0193,88315.0
2022-02-22 15:10:00,95.44,95.7,95.22,95.3,158816.0,85.055,85.2867,84.8589,84.9302,158816.0
2022-02-22 15:20:00,95.28,95.38,95.0,95.2,122993.0,84.9124,85.0015,84.6629,84.8411,122993.0
2022-02-22 15:30:00,95.19,95.37,95.06,95.23,153390.0,84.8322,84.9926,84.7163,84.8678,153390.0
2022-02-22 15:40:00,95.24,95.26,94.7,94.76,268438.0,84.8768,84.8946,84.3955,84.449,268438.0
2022-02-22 15:50:00,94.7,94.79,94.39,94.75,708838.0,84.3955,84.4757,84.1192,84.4401,708838.0
2022-02-23 09:30:00,95.7,95.7,94.92,95.27,362818.0,85.2867,85.2867,84.5916,84.9035,362818.0
2022-02-23 09:40:00,95.27,95.72,95.16,95.39,165952.0,84.9035,85.3045,84.8055,85.0104,165952.0
2022-02-23 09:50:00,95.4,95.46,95.02,95.04,149009.0,85.0193,85.0728,84.6807,84.6985,149009.0
2022-02-23 10:00:00,95.03,95.03,94.35,94.45,213361.0,84.6896,84.6896,84.0836,84.1727,213361.0
2022-02-23 10:10:00,94.43,94.53,94.11,94.21,139328.0,84.1549,84.244,83.8697,83.9588,139328.0
2022-02-23 10:20:00,94.18,94.3,93.96,94.23,123605.0,83.9321,84.039,83.736,83.9767,123605.0
2022-02-23 10:30:00,94.21,94.66,94.06,94.52,113138.0,83.9588,84.3599,83.8252,84.2351,113138.0
2022-02-23 10:40:00,94.52,94.55,94.2,94.32,68512.0,84.2351,84.2618,83.9499,84.0569,68512.0
2022-02-23 10:50:00,94.32,94.46,94.03,94.1,77574.0,84.0569,84.1816,83.7984,83.8608,77574.0
2022-02-23 11:00:00,94.1,94.21,93.64,93.73,131624.0,83.8608,83.9588,83.4509,83.5311,131624.0
2022-02-23 11:10:00,93.72,93.81,93.62,93.8,93306.0,83.5222,83.6024,83.433,83.5934,93306.0
2022-02-23 11:20:00,93.78,93.97,93.76,93.86,76911.0,83.5756,83.7449,83.5578,83.6469,76911.0
2022-02-23 11:30:00,93.87,94.29,93.71,94.15,56834.0,83.6558,84.0301,83.5132,83.9054,56834.0
2022-02-23 11:40:00,94.17,94.25,94.02,94.19,107942.0,83.9232,83.9945,83.7895,83.941,107942.0
2022-02-23 11:50:00,94.21,94.38,94.14,94.29,95494.0,83.9588,84.1103,83.8965,84.0301,95494.0
2022-02-23 12:00:00,94.29,94.3,94.02,94.13,106047.0,84.0301,84.039,83.7895,83.8875,106047.0
2022-02-23 12:10:00,94.14,94.47,94.06,94.44,89266.0,83.8965,84.1905,83.8252,84.1638,89266.0
2022-02-23 12:20:00,94.44,94.7,94.43,94.66,93488.0,84.1638,84.3955,84.1549,84.3599,93488.0
2022-02-23 12:30:00,94.68,94.74,94.23,94.3,152913.0,84.3777,84.4312,83.9767,84.039,152913.0
2022-02-23 12:40:00,94.3,94.49,94.2,94.4,41892.0,84.039,84.2084,83.9499,84.1282,41892.0
2022-02-23 12:50:00,94.4,94.41,94.21,94.33,60441.0,84.1282,84.1371,83.9588,84.0658,60441.0
2022-02-23 13:00:00,94.33,94.33,94.16,94.21,46308.0,84.0658,84.0658,83.9143,83.9588,46308.0
2022-02-23 13:10:00,94.22,94.23,93.69,93.9,92773.0,83.9677,83.9767,83.4954,83.6826,92773.0
2022-02-23 13:20:00,93.89,93.96,93.6,93.61,60631.0,83.6737,83.736,83.4152,83.4241,60631.0
2022-02-23 13:30:00,93.65,93.72,93.38,93.72,135519.0,83.4598,83.5222,83.2191,83.5222,135519.0
2022-02-23 13:40:00,93.7,94.1,93.67,93.99,86101.0,83.5043,83.8608,83.4776,83.7628,86101.0
2022-02-23 13:50:00,93.99,94.0,93.56,93.9,74844.0,83.7628,83.7717,83.3796,83.6826,74844.0
2022-02-23 14:00:00,93.91,93.92,93.52,93.85,164653.0,83.6915,83.7004,83.3439,83.638,164653.0
2022-02-23 14:10:00,93.86,93.95,93.58,93.8,117730.0,83.6469,83.7271,83.3974,83.5934,117730.0
2022-02-23 14:20:00,93.8,93.96,93.42,93.45,120492.0,83.5934,83.736,83.2548,83.2815,120492.0
2022-02-23 14:30:00,93.47,93.6,93.39,93.54,93687.0,83.2994,83.4152,83.2281,83.3617,93687.0
2022-02-23 14:40:00,93.53,93.65,93.28,93.54,127226.0,83.3528,83.4598,83.13,83.3617,127226.0
2022-02-23 14:50:00,93.54,93.69,93.47,93.59,175727.0,83.3617,83.4954,83.2994,83.4063,175727.0
2022-02-23 15:00:00,93.56,93.58,93.23,93.27,120516.0,83.3796,83.3974,83.0855,83.1211,120516.0
2022-02-23 15:10:00,93.28,93.63,93.23,93.4,173879.0,83.13,83.4419,83.0855,83.237,173879.0
2022-02-23 15:20:00,93.4,93.65,93.31,93.59,220779.0,83.237,83.4598,83.1568,83.4063,220779.0
2022-02-23 15:30:00,93.57,93.68,93.3,93.3,150669.0,83.3885,83.4865,83.1479,83.1479,150669.0
2022-02-23 15:40:00,93.29,93.38,93.08,93.18,381081.0,83.1389,83.2191,82.9518,83.0409,381081.0
2022-02-23 15:50:00,93.18,93.57,93.08,93.54,732562.0,83.0409,83.3885,82.9518,83.3617,732562.0
2022-02-24 09:30:00,89.85,89.97,88.64,89.14,1037183.0,80.0733,80.1802,78.9949,79.4405,1037183.0
2022-02-24 09:40:00,89.14,89.35,88.53,89.12,963750.0,79.4405,79.6277,78.8969,79.4227,963750.0
2022-02-24 09:50:00,89.13,90.08,89.1,89.77,564705.0,79.4316,80.2782,79.4049,80.002,564705.0
2022-02-24 10:00:00,89.76,89.77,88.91,89.33,338667.0,79.993,80.002,79.2355,79.6098,338667.0
2022-02-24 10:10:00,89.31,90.32,89.22,90.22,376818.0,79.592,80.4921,79.5118,80.403,376818.0
2022-02-24 10:20:00,90.21,90.46,89.96,90.26,589797.0,80.3941,80.6169,80.1713,80.4386,589797.0
2022-02-24 10:30:00,90.25,90.61,89.98,90.23,382898.0,80.4297,80.7506,80.1891,80.4119,382898.0
2022-02-24 10:40:00,90.2,90.51,89.77,90.38,303276.0,80.3852,80.6614,80.002,80.5456,303276.0
2022-02-24 10:50:00,90.38,90.72,90.15,90.18,215390.0,80.5456,80.8486,80.3406,80.3673,215390.0
2022-02-24 11:00:00,90.21,90.21,89.73,89.98,311655.0,80.3941,80.3941,79.9663,80.1891,311655.0
2022-02-24 11:10:00,89.99,90.48,89.8,90.43,270143.0,80.198,80.6347,80.0287,80.5901,270143.0
2022-02-24 11:20:00,90.44,90.51,90.03,90.09,274209.0,80.5991,80.6614,80.2337,80.2871,274209.0
2022-02-24 11:30:00,90.08,90.21,89.88,90.01,196457.0,80.2782,80.3941,80.1,80.2158,196457.0
2022-02-24 11:40:00,90.01,90.06,89.78,89.97,126234.0,80.2158,80.2604,80.0109,80.1802,126234.0
2022-02-24 11:50:00,89.97,90.37,89.8,90.32,188982.0,80.1802,80.5367,80.0287,80.4921,188982.0
2022-02-24 12:00:00,90.3,90.46,90.05,90.05,122350.0,80.4743,80.6169,80.2515,80.2515,122350.0
2022-02-24 12:10:00,90.07,90.17,89.53,89.58,208345.0,80.2693,80.3584,79.7881,79.8326,208345.0
2022-02-24 12:20:00,89.57,89.64,89.36,89.51,200525.0,79.8237,79.8861,79.6366,79.7702,200525.0
2022-02-24 12:30:00,89.5,89.7,89.29,89.58,139199.0,79.7613,79.9396,79.5742,79.8326,139199.0
2022-02-24 12:40:00,89.57,89.68,89.22,89.24,167207.0,79.8237,79.9218,79.5118,79.5296,167207.0
2022-02-24 12:50:00,89.26,89.43,89.13,89.39,284046.0,79.5475,79.699,79.4316,79.6633,284046.0
2022-02-24 13:00:00,89.36,89.37,89.03,89.27,157527.0,79.6366,79.6455,79.3425,79.5564,157527.0
2022-02-24 13:10:00,89.28,89.64,89.12,89.63,182809.0,79.5653,79.8861,79.4227,79.8772,182809.0
2022-02-24 13:20:00,89.6,89.7,89.28,89.34,293045.0,79.8505,79.9396,79.5653,79.6187,293045.0
2022-02-24 13:30:00,89.37,89.72,89.31,89.6,221373.0,79.6455,79.9574,79.592,79.8505,221373.0
2022-02-24 13:40:00,89.61,90.13,89.16,90.12,292334.0,79.8594,80.3228,79.4583,80.3139,292334.0
2022-02-24 13:50:00,90.15,90.22,89.52,89.63,215555.0,80.3406,80.403,79.7792,79.8772,215555.0
2022-02-24 14:00:00,89.64,89.73,89.28,89.32,186609.0,79.8861,79.9663,79.5653,79.6009,186609.0
2022-02-24 14:10:00,89.35,89.92,89.34,89.92,174964.0,79.6277,80.1356,79.6187,80.1356,174964.0
2022-02-24 14:20:00,89.91,90.02,89.75,89.91,218704.0,80.1267,80.2248,79.9841,80.1267,218704.0
2022-02-24 14:30:00,89.9,90.59,89.87,90.52,337916.0,80.1178,80.7327,80.0911,80.6703,337916.0
2022-02-24 14:40:00,90.51,90.55,90.24,90.53,195383.0,80.6614,80.6971,80.4208,80.6793,195383.0
2022-02-24 14:50:00,90.53,90.79,90.41,90.62,209758.0,80.6793,80.911,80.5723,80.7595,209758.0
2022-02-24 15:00:00,90.64,91.06,90.54,90.92,182367.0,80.7773,81.1516,80.6882,81.0268,182367.0
2022-02-24 15:10:00,90.91,91.28,90.91,91.06,241159.0,81.0179,81.3477,81.0179,81.1516,241159.0
2022-02-24 15:20:00,91.07,91.24,90.9,90.92,253880.0,81.1605,81.312,81.009,81.0268,253880.0
2022-02-24 15:30:00,90.92,91.71,90.91,91.67,233211.0,81.0268,81.7309,81.0179,81.6952,233211.0
2022-02-24 15:40:00,91.67,91.7,91.3,91.38,416640.0,81.6952,81.722,81.3655,81.4368,416640.0
2022-02-24 15:50:00,91.38,92.18,91.37,91.8,877877.0,81.4368,82.1497,81.4279,81.8111,877877.0
2022-02-25 09:30:00,92.07,93.11,91.63,92.91,415637.0,82.0517,82.9785,81.6596,82.8003,415637.0
2022-02-25 09:40:00,92.84,93.17,92.63,93.01,327586.0,82.7379,83.032,82.5508,82.8894,327586.0
2022-02-25 09:50:00,93.0,93.18,92.52,92.55,171364.0,82.8805,83.0409,82.4527,82.4795,171364.0
2022-02-25 10:00:00,92.55,92.61,92.07,92.53,292442.0,82.4795,82.5329,82.0517,82.4616,292442.0
2022-02-25 10:10:00,92.5,92.92,92.3,92.87,225405.0,82.4349,82.8092,82.2567,82.7646,225405.0
2022-02-25 10:20:00,92.86,93.3,92.78,93.15,232570.0,82.7557,83.1479,82.6844,83.0142,232570.0
2022-02-25 10:30:00,93.16,93.17,92.45,92.62,117064.0,83.0231,83.032,82.3903,82.5418,117064.0
2022-02-25 10:40:00,92.63,93.21,92.62,93.2,205259.0,82.5508,83.0676,82.5418,83.0587,205259.0
2022-02-25 10:50:00,93.2,93.36,92.89,93.01,102584.0,83.0587,83.2013,82.7825,82.8894,102584.0
2022-02-25 11:00:00,93.07,93.33,92.85,93.11,133601.0,82.9429,83.1746,82.7468,82.9785,133601.0
2022-02-25 11:10:00,93.12,93.68,93.07,93.68,160464.0,82.9874,83.4865,82.9429,83.4865,160464.0
2022-02-25 11:20:00,93.7,93.85,93.58,93.75,97335.0,83.5043,83.638,83.3974,83.5489,97335.0
2022-02-25 11:30:00,93.77,93.79,93.55,93.69,105905.0,83.5667,83.5845,83.3706,83.4954,105905.0
2022-02-25 11:40:00,93.69,93.75,93.55,93.72,94824.0,83.4954,83.5489,83.3706,83.5222,94824.0
2022-02-25 11:50:00,93.73,94.28,93.73,94.23,120267.0,83.5311,84.0212,83.5311,83.9767,120267.0
2022-02-25 12:00:00,94.23,94.34,93.91,93.94,120845.0,83.9767,84.0747,83.6915,83.7182,120845.0
2022-02-25 12:10:00,93.95,94.1,93.85,94.06,117208.0,83.7271,83.8608,83.638,83.8252,117208.0
2022-02-25 12:20:00,94.08,94.26,93.99,94.21,109429.0,83.843,84.0034,83.7628,83.9588,109429.0
2022-02-25 12:30:00,94.21,94.49,94.21,94.32,145386.0,83.9588,84.2084,83.9588,84.0569,145386.0
2022-02-25 12:40:00,94.33,94.39,94.17,94.21,144044.0,84.0658,84.1192,83.9232,83.9588,144044.0
2022-02-25 12:50:00,94.21,94.22,93.94,94.11,89603.0,83.9588,83.9677,83.7182,83.8697,89603.0
2022-02-25 13:00:00,94.15,94.33,93.99,93.99,128533.0,83.9054,84.0658,83.7628,83.7628,128533.0
2022-02-25 13:10:00,94.01,94.31,93.83,94.28,108184.0,83.7806,84.048,83.6202,84.0212,108184.0
2022-02-25 13:20:00,94.28,94.46,94.2,94.29,91711.0,84.0212,84.1816,83.9499,84.0301,91711.0
2022-02-25 13:30:00,94.27,94.42,94.05,94.17,118095.0,84.0123,84.146,83.8162,83.9232,118095.0
2022-02-25 13:40:00,94.17,94.41,94.17,94.4,120190.0,83.9232,84.1371,83.9232,84.1282,120190.0
2022-02-25 13:50:00,94.38,94.44,94.05,94.14,86253.0,84.1103,84.1638,83.8162,83.8965,86253.0
2022-02-25 14:00:00,94.14,94.29,93.96,94.19,88875.0,83.8965,84.0301,83.736,83.941,88875.0
2022-02-25 14:10:00,94.2,94.31,94.07,94.26,95221.0,83.9499,84.048,83.8341,84.0034,95221.0
2022-02-25 14:20:00,94.25,94.44,94.24,94.35,114332.0,83.9945,84.1638,83.9856,84.0836,114332.0
2022-02-25 14:30:00,94.37,94.41,94.05,94.12,105020.0,84.1014,84.1371,83.8162,83.8786,105020.0
2022-02-25 14:40:00,94.12,94.2,93.97,94.05,77033.0,83.8786,83.9499,83.7449,83.8162,77033.0
2022-02-25 14:50:00,94.02,94.22,93.89,94.08,100251.0,83.7895,83.9677,83.6737,83.843,100251.0
2022-02-25 15:00:00,94.06,94.11,93.9,94.04,101530.0,83.8252,83.8697,83.6826,83.8073,101530.0
2022-02-25 15:10:00,94.05,94.3,93.91,94.28,117161.0,83.8162,84.039,83.6915,84.0212,117161.0
2022-02-25 15:20:00,94.29,94.53,94.29,94.37,147745.0,84.0301,84.244,84.0301,84.1014,147745.0
2022-02-25 15:30:00,94.38,94.54,94.26,94.43,147942.0,84.1103,84.2529,84.0034,84.1549,147942.0
2022-02-25 15:40:00,94.42,94.64,94.34,94.48,302596.0,84.146,84.342,84.0747,84.1995,302596.0
2022-02-25 15:50:00,94.48,94.7,94.45,94.56,625157.0,84.1995,84.3955,84.1727,84.2707,625157.0
2022-02-28 09:30:00,91.59,92.22,91.35,92.06,456431.0,81.6239,82.1854,81.41,82.0428,456431.0
2022-02-28 09:40:00,92.06,92.08,91.48,91.56,222842.0,82.0428,82.0606,81.5259,81.5972,222842.0
2022-02-28 09:50:00,91.57,91.85,91.39,91.63,311810.0,81.6061,81.8556,81.4457,81.6596,311810.0
2022-02-28 10:00:00,91.64,91.82,91.43,91.53,216301.0,81.6685,81.8289,81.4813,81.5704,216301.0
2022-02-28 10:10:00,91.54,91.66,91.34,91.48,151819.0,81.5794,81.6863,81.4011,81.5259,151819.0
2022-02-28 10:20:00,91.47,91.78,91.36,91.61,199320.0,81.517,81.7932,81.4189,81.6417,199320.0
2022-02-28 10:30:00,91.61,92.14,91.58,91.98,233320.0,81.6417,82.1141,81.615,81.9715,233320.0
2022-02-28 10:40:00,92.02,92.16,91.61,91.62,255426.0,82.0071,82.1319,81.6417,81.6507,255426.0
2022-02-28 10:50:00,91.66,91.87,91.6,91.7,212016.0,81.6863,81.8735,81.6328,81.722,212016.0
2022-02-28 11:00:00,91.7,91.85,91.57,91.6,191525.0,81.722,81.8556,81.6061,81.6328,191525.0
2022-02-28 11:10:00,91.62,91.84,91.52,91.65,288531.0,81.6507,81.8467,81.5615,81.6774,288531.0
2022-02-28 11:20:00,91.65,92.19,91.64,92.03,533093.0,81.6774,82.1586,81.6685,82.016,533093.0
2022-02-28 11:30:00,92.04,92.14,91.86,91.92,234836.0,82.025,82.1141,81.8645,81.918,234836.0
2022-02-28 11:40:00,91.94,91.95,91.56,91.58,205880.0,81.9358,81.9447,81.5972,81.615,205880.0
2022-02-28 11:50:00,91.58,91.78,91.47,91.7,243672.0,81.615,81.7932,81.517,81.722,243672.0
2022-02-28 12:00:00,91.69,91.81,91.35,91.4,445491.0,81.713,81.82,81.41,81.4546,445491.0
2022-02-28 12:10:00,91.39,91.55,91.28,91.54,224888.0,81.4457,81.5883,81.3477,81.5794,224888.0
2022-02-28 12:20:00,91.53,91.67,91.44,91.53,333595.0,81.5704,81.6952,81.4902,81.5704,333595.0
2022-02-28 12:30:00,91.52,91.6,91.33,91.43,201441.0,81.5615,81.6328,81.3922,81.4813,201441.0
2022-02-28 12:40:00,91.45,91.46,91.05,91.17,260327.0,81.4992,81.5081,81.1427,81.2496,260327.0
2022-02-28 12:50:00,91.18,91.19,90.9,91.12,217541.0,81.2585,81.2674,81.009,81.2051,217541.0
2022-02-28 13:00:00,91.1,91.54,91.01,91.5,457860.0,81.1872,81.5794,81.107,81.5437,457860.0
2022-02-28 13:10:00,91.5,91.61,91.11,91.14,187095.0,81.5437,81.6417,81.1962,81.2229,187095.0
2022-02-28 13:20:00,91.12,91.25,90.98,91.13,183456.0,81.2051,81.3209,81.0803,81.214,183456.0
2022-02-28 13:30:00,91.13,91.23,91.02,91.09,248378.0,81.214,81.3031,81.1159,81.1783,248378.0
2022-02-28 13:40:00,91.09,91.18,90.94,91.11,179624.0,81.1783,81.2585,81.0446,81.1962,179624.0
2022-02-28 13:50:00,91.12,91.29,91.02,91.2,389916.0,81.2051,81.3566,81.1159,81.2764,389916.0
2022-02-28 14:00:00,91.2,91.2,90.35,90.35,300292.0,81.2764,81.2764,80.5188,80.5188,300292.0
2022-02-28 14:10:00,90.35,90.63,90.16,90.6,231613.0,80.5188,80.7684,80.3495,80.7416,231613.0
2022-02-28 14:20:00,90.59,90.6,90.15,90.27,205745.0,80.7327,80.7416,80.3406,80.4476,205745.0
2022-02-28 14:30:00,90.28,90.37,90.1,90.31,174209.0,80.4565,80.5367,80.2961,80.4832,174209.0
2022-02-28 14:40:00,90.3,90.61,90.28,90.44,415686.0,80.4743,80.7506,80.4565,80.5991,415686.0
2022-02-28 14:50:00,90.44,90.61,90.38,90.43,158034.0,80.5991,80.7506,80.5456,80.5901,158034.0
2022-02-28 15:00:00,90.43,90.52,90.19,90.44,164652.0,80.5901,80.6703,80.3763,80.5991,164652.0
2022-02-28 15:10:00,90.44,90.46,90.16,90.29,203208.0,80.5991,80.6169,80.3495,80.4654,203208.0
2022-02-28 15:20:00,90.29,90.67,90.28,90.49,275134.0,80.4654,80.804,80.4565,80.6436,275134.0
2022-02-28 15:30:00,90.48,90.48,89.92,90.0,418954.0,80.6347,80.6347,80.1356,80.2069,418954.0
2022-02-28 15:40:00,90.01,90.85,90.0,90.68,617954.0,80.2158,80.9644,80.2069,80.8129,617954.0
2022-02-28 15:50:00,90.68,90.89,90.53,90.73,1291526.0,80.8129,81.0001,80.6793,80.8575,1291526.0
2022-03-01 09:30:00,90.0,90.0,89.29,89.37,576510.0,80.2069,80.2069,79.5742,79.6455,576510.0
2022-03-01 09:40:00,89.4,89.5,88.96,89.42,323057.0,79.6722,79.7613,79.2801,79.69,323057.0
2022-03-01 09:50:00,89.45,89.45,88.22,88.38,420452.0,79.7168,79.7168,78.6206,78.7632,420452.0
2022-03-01 10:00:00,88.39,88.78,87.52,87.64,553468.0,78.7721,79.1197,77.9968,78.1037,553468.0
2022-03-01 10:10:00,87.62,87.68,87.31,87.55,481167.0,78.0859,78.1394,77.8096,78.0235,481167.0
2022-03-01 10:20:00,87.56,88.05,87.53,88.05,376785.0,78.0324,78.4691,78.0057,78.4691,376785.0
2022-03-01 10:30:00,88.09,88.24,87.6,87.65,209747.0,78.5048,78.6384,78.0681,78.1126,209747.0
2022-03-01 10:40:00,87.65,87.72,87.48,87.69,316298.0,78.1126,78.175,77.9611,78.1483,316298.0
2022-03-01 10:50:00,87.69,88.1,87.68,87.72,326107.0,78.1483,78.5137,78.1394,78.175,326107.0
2022-03-01 11:00:00,87.73,88.08,87.66,87.88,157201.0,78.1839,78.4959,78.1216,78.3176,157201.0
2022-03-01 11:10:00,87.9,88.3,87.75,87.78,246335.0,78.3354,78.6919,78.2018,78.2285,246335.0
2022-03-01 11:20:00,87.78,87.79,87.47,87.63,288121.0,78.2285,78.2374,77.9522,78.0948,288121.0
2022-03-01 11:30:00,87.64,87.65,87.16,87.35,247157.0,78.1037,78.1126,77.676,77.8453,247157.0
2022-03-01 11:40:00,87.37,87.53,86.94,87.01,299990.0,77.8631,78.0057,77.4799,77.5423,299990.0
2022-03-01 11:50:00,87.02,87.17,86.68,87.14,285396.0,77.5512,77.6849,77.2482,77.6581,285396.0
2022-03-01 12:00:00,87.14,87.23,86.95,87.02,153383.0,77.6581,77.7383,77.4888,77.5512,153383.0
2022-03-01 12:10:00,87.02,87.14,86.75,87.05,333564.0,77.5512,77.6581,77.3106,77.5779,333564.0
2022-03-01 12:20:00,87.04,87.07,86.76,87.07,332344.0,77.569,77.5958,77.3195,77.5958,332344.0
2022-03-01 12:30:00,87.06,87.21,86.64,86.69,191541.0,77.5868,77.7205,77.2125,77.2571,191541.0
2022-03-01 12:40:00,86.71,87.08,86.69,87.03,172248.0,77.2749,77.6047,77.2571,77.5601,172248.0
2022-03-01 12:50:00,87.05,87.09,86.89,87.02,242279.0,77.5779,77.6136,77.4353,77.5512,242279.0
2022-03-01 13:00:00,87.03,87.12,86.9,87.0,424199.0,77.5601,77.6403,77.4442,77.5334,424199.0
2022-03-01 13:10:00,86.99,87.04,86.83,87.0,391775.0,77.5245,77.569,77.3819,77.5334,391775.0
2022-03-01 13:20:00,86.99,87.03,86.68,86.69,272663.0,77.5245,77.5601,77.2482,77.2571,272663.0
2022-03-01 13:30:00,86.69,87.18,86.67,86.96,303119.0,77.2571,77.6938,77.2393,77.4977,303119.0
2022-03-01 13:40:00,86.96,86.97,86.71,86.77,215133.0,77.4977,77.5066,77.2749,77.3284,215133.0
2022-03-01 13:50:00,86.77,87.06,86.75,86.98,253101.0,77.3284,77.5868,77.3106,77.5155,253101.0
2022-03-01 14:00:00,86.97,87.03,86.77,86.91,269758.0,77.5066,77.5601,77.3284,77.4532,269758.0
2022-03-01 14:10:00,86.93,86.97,86.49,86.96,286014.0,77.471,77.5066,77.0789,77.4977,286014.0
2022-03-01 14:20:00,86.95,87.22,86.8,87.12,451532.0,77.4888,77.7294,77.3551,77.6403,451532.0
2022-03-01 14:30:00,87.12,87.55,87.02,87.55,293100.0,77.6403,78.0235,77.5512,78.0235,293100.0
2022-03-01 14:40:00,87.55,87.87,87.53,87.73,469166.0,78.0235,78.3087,78.0057,78.1839,469166.0
2022-03-01 14:50:00,87.73,87.82,87.55,87.58,265427.0,78.1839,78.2641,78.0235,78.0503,265427.0
2022-03-01 15:00:00,87.59,88.2,87.54,87.91,255593.0,78.0592,78.6028,78.0146,78.3443,255593.0
2022-03-01 15:10:00,87.9,87.9,87.33,87.34,286206.0,78.3354,78.3354,77.8275,77.8364,286206.0
2022-03-01 15:20:00,87.36,87.68,87.33,87.48,249507.0,77.8542,78.1394,77.8275,77.9611,249507.0
2022-03-01 15:30:00,87.47,87.72,87.41,87.67,252607.0,77.9522,78.175,77.8988,78.1305,252607.0
2022-03-01 15:40:00,87.65,87.8,87.42,87.47,479407.0,78.1126,78.2463,77.9077,77.9522,479407.0
2022-03-01 15:50:00,87.46,87.7,87.23,87.63,891153.0,77.9433,78.1572,77.7383,78.0948,891153.0
2022-03-02 09:30:00,88.06,88.84,88.02,88.1,482043.0,78.478,79.1732,78.4424,78.5137,482043.0
2022-03-02 09:40:00,88.11,88.82,88.08,88.62,413565.0,78.5226,79.1553,78.4959,78.9771,413565.0
2022-03-02 09:50:00,88.61,88.66,88.03,88.1,194073.0,78.9682,79.0127,78.4513,78.5137,194073.0
2022-03-02 10:00:00,88.1,88.26,87.27,87.35,354897.0,78.5137,78.6563,77.774,77.8453,354897.0
2022-03-02 10:10:00,87.38,87.41,87.02,87.35,295741.0,77.872,77.8988,77.5512,77.8453,295741.0
2022-03-02 10:20:00,87.33,87.64,87.15,87.45,245224.0,77.8275,78.1037,77.667,77.9344,245224.0
2022-03-02 10:30:00,87.45,87.98,87.08,87.88,560427.0,77.9344,78.4067,77.6047,78.3176,560427.0
2022-03-02 10:40:00,87.87,87.97,87.3,87.32,301519.0,78.3087,78.3978,77.8007,77.8185,301519.0
2022-03-02 10:50:00,87.31,87.43,87.1,87.17,376732.0,77.8096,77.9166,77.6225,77.6849,376732.0
2022-03-02 11:00:00,87.17,87.92,87.14,87.68,581380.0,77.6849,78.3533,77.6581,78.1394,581380.0
2022-03-02 11:10:00,87.69,87.83,87.32,87.37,528915.0,78.1483,78.2731,77.8185,77.8631,528915.0
2022-03-02 11:20:00,87.37,87.44,87.1,87.13,505122.0,77.8631,77.9255,77.6225,77.6492,505122.0
2022-03-02 11:30:00,87.12,87.88,87.12,87.88,904159.0,77.6403,78.3176,77.6403,78.3176,904159.0
2022-03-02 11:40:00,87.88,88.19,87.82,87.96,523647.0,78.3176,78.5939,78.2641,78.3889,523647.0
2022-03-02 11:50:00,87.97,88.35,87.9,88.29,377542.0,78.3978,78.7365,78.3354,78.683,377542.0
2022-03-02 12:00:00,88.29,88.48,88.26,88.34,202317.0,78.683,78.8523,78.6563,78.7276,202317.0
2022-03-02 12:10:00,88.35,88.37,88.11,88.35,183707.0,78.7365,78.7543,78.5226,78.7365,183707.0
2022-03-02 12:20:00,88.35,88.65,88.34,88.64,197893.0,78.7365,79.0038,78.7276,78.9949,197893.0
2022-03-02 12:30:00,88.63,89.11,88.63,89.08,165075.0,78.986,79.4138,78.986,79.387,165075.0
2022-03-02 12:40:00,89.06,89.07,88.74,88.81,114472.0,79.3692,79.3781,79.084,79.1464,114472.0
2022-03-02 12:50:00,88.84,88.97,88.66,88.97,132267.0,79.1732,79.289,79.0127,79.289,132267.0
2022-03-02 13:00:00,88.97,89.22,88.93,89.12,200034.0,79.289,79.5118,79.2534,79.4227,200034.0
2022-03-02 13:10:00,89.13,89.28,88.82,88.84,179409.0,79.4316,79.5653,79.1553,79.1732,179409.0
2022-03-02 13:20:00,88.87,88.97,88.56,88.57,188606.0,79.1999,79.289,78.9236,78.9325,188606.0
2022-03-02 13:30:00,88.56,88.89,88.56,88.78,337656.0,78.9236,79.2177,78.9236,79.1197,337656.0
2022-03-02 13:40:00,88.79,88.81,88.54,88.55,160955.0,79.1286,79.1464,78.9058,78.9147,160955.0
2022-03-02 13:50:00,88.55,88.67,88.45,88.64,220487.0,78.9147,79.0217,78.8256,78.9949,220487.0
2022-03-02 14:00:00,88.65,88.65,88.38,88.52,190439.0,79.0038,79.0038,78.7632,78.888,190439.0
2022-03-02 14:10:00,88.53,88.6,88.32,88.4,169155.0,78.8969,78.9593,78.7097,78.781,169155.0
2022-03-02 14:20:00,88.43,88.49,88.17,88.36,192587.0,78.8078,78.8612,78.5761,78.7454,192587.0
2022-03-02 14:30:00,88.36,88.4,88.23,88.36,184116.0,78.7454,78.781,78.6295,78.7454,184116.0
2022-03-02 14:40:00,88.36,88.45,88.21,88.35,366456.0,78.7454,78.8256,78.6117,78.7365,366456.0
2022-03-02 14:50:00,88.34,88.46,88.07,88.16,173257.0,78.7276,78.8345,78.4869,78.5671,173257.0
2022-03-02 15:00:00,88.15,88.48,88.1,88.42,155616.0,78.5582,78.8523,78.5137,78.7989,155616.0
2022-03-02 15:10:00,88.41,88.42,88.18,88.41,254911.0,78.7899,78.7989,78.585,78.7899,254911.0
2022-03-02 15:20:00,88.4,88.73,88.31,88.67,255782.0,78.781,79.0751,78.7008,79.0217,255782.0
2022-03-02 15:30:00,88.68,88.99,88.62,88.92,371351.0,79.0306,79.3068,78.9771,79.2444,371351.0
2022-03-02 15:40:00,88.91,88.95,88.61,88.68,358176.0,79.2355,79.2712,78.9682,79.0306,358176.0
2022-03-02 15:50:00,88.67,88.78,88.1,88.41,1268984.0,79.0217,79.1197,78.5137,78.7899,1268984.0
2022-03-03 09:30:00,89.68,89.85,88.98,89.19,537300.0,79.9218,80.0733,79.2979,79.4851,537300.0
2022-03-03 09:40:00,89.18,90.25,89.18,89.44,419997.0,79.4762,80.4297,79.4762,79.7079,419997.0
2022-03-03 09:50:00,89.43,89.55,89.07,89.46,215525.0,79.699,79.8059,79.3781,79.7257,215525.0
2022-03-03 10:00:00,89.45,89.65,88.89,88.9,238508.0,79.7168,79.895,79.2177,79.2266,238508.0
2022-03-03 10:10:00,88.88,89.11,88.77,89.06,184747.0,79.2088,79.4138,79.1108,79.3692,184747.0
2022-03-03 10:20:00,89.06,89.07,88.46,88.7,166188.0,79.3692,79.3781,78.8345,79.0484,166188.0
2022-03-03 10:30:00,88.72,88.72,87.95,87.97,263177.0,79.0662,79.0662,78.38,78.3978,263177.0
2022-03-03 10:40:00,87.98,88.06,87.68,87.88,232607.0,78.4067,78.478,78.1394,78.3176,232607.0
2022-03-03 10:50:00,87.86,87.87,87.38,87.6,365990.0,78.2998,78.3087,77.872,78.0681,365990.0
2022-03-03 11:00:00,87.59,87.62,87.3,87.44,258354.0,78.0592,78.0859,77.8007,77.9255,258354.0
2022-03-03 11:10:00,87.41,87.5,87.07,87.5,169253.0,77.8988,77.979,77.5958,77.979,169253.0
2022-03-03 11:20:00,87.51,87.75,87.47,87.68,169690.0,77.9879,78.2018,77.9522,78.1394,169690.0
2022-03-03 11:30:00,87.68,87.7,87.42,87.51,168779.0,78.1394,78.1572,77.9077,77.9879,168779.0
2022-03-03 11:40:00,87.52,87.94,87.48,87.74,93008.0,77.9968,78.3711,77.9611,78.1928,93008.0
2022-03-03 11:50:00,87.72,87.92,87.59,87.73,107150.0,78.175,78.3533,78.0592,78.1839,107150.0
2022-03-03 12:00:00,87.7,88.02,87.66,88.02,97406.0,78.1572,78.4424,78.1216,78.4424,97406.0
2022-03-03 12:10:00,87.99,88.14,87.85,87.85,507874.0,78.4156,78.5493,78.2909,78.2909,507874.0
2022-03-03 12:20:00,87.84,87.88,87.46,87.49,165206.0,78.282,78.3176,77.9433,77.97,165206.0
2022-03-03 12:30:00,87.49,88.24,87.47,87.92,314245.0,77.97,78.6384,77.9522,78.3533,314245.0
2022-03-03 12:40:00,87.9,87.97,87.74,87.87,120559.0,78.3354,78.3978,78.1928,78.3087,120559.0
2022-03-03 12:50:00,87.85,87.89,87.65,87.83,158299.0,78.2909,78.3265,78.1126,78.2731,158299.0
2022-03-03 13:00:00,87.84,87.89,87.63,87.73,186697.0,78.282,78.3265,78.0948,78.1839,186697.0
2022-03-03 13:10:00,87.72,88.02,87.62,87.96,172152.0,78.175,78.4424,78.0859,78.3889,172152.0
2022-03-03 13:20:00,87.94,88.13,87.94,88.12,80640.0,78.3711,78.5404,78.3711,78.5315,80640.0
2022-03-03 13:30:00,88.11,88.11,87.74,87.84,152477.0,78.5226,78.5226,78.1928,78.282,152477.0
2022-03-03 13:40:00,87.83,87.9,87.62,87.83,155300.0,78.2731,78.3354,78.0859,78.2731,155300.0
2022-03-03 13:50:00,87.85,88.13,87.82,88.0,74859.0,78.2909,78.5404,78.2641,78.4246,74859.0
2022-03-03 14:00:00,87.98,88.19,87.97,88.04,127448.0,78.4067,78.5939,78.3978,78.4602,127448.0
2022-03-03 14:10:00,88.04,88.38,87.98,88.27,131300.0,78.4602,78.7632,78.4067,78.6652,131300.0
2022-03-03 14:20:00,88.26,88.26,88.1,88.22,91607.0,78.6563,78.6563,78.5137,78.6206,91607.0
2022-03-03 14:30:00,88.21,88.25,88.01,88.14,148578.0,78.6117,78.6474,78.4335,78.5493,148578.0
2022-03-03 14:40:00,88.14,88.16,87.78,87.81,151578.0,78.5493,78.5671,78.2285,78.2552,151578.0
2022-03-03 14:50:00,87.81,87.83,87.69,87.8,162677.0,78.2552,78.2731,78.1483,78.2463,162677.0
2022-03-03 15:00:00,87.79,87.79,87.42,87.53,184834.0,78.2374,78.2374,77.9077,78.0057,184834.0
2022-03-03 15:10:00,87.54,87.81,87.48,87.75,146865.0,78.0146,78.2552,77.9611,78.2018,146865.0
2022-03-03 15:20:00,87.75,87.99,87.67,87.99,113689.0,78.2018,78.4156,78.1305,78.4156,113689.0
2022-03-03 15:30:00,87.97,87.98,87.52,87.72,175244.0,78.3978,78.4067,77.9968,78.175,175244.0
2022-03-03 15:40:00,87.7,87.73,87.4,87.56,205247.0,78.1572,78.1839,77.8898,78.0324,205247.0
2022-03-03 15:50:00,87.58,87.82,87.42,87.8,538736.0,78.0503,78.2641,77.9077,78.2463,538736.0
2022-03-04 09:30:00,86.2,86.82,85.69,86.65,472453.0,76.8204,77.373,76.3659,77.2215,472453.0
2022-03-04 09:40:00,86.65,86.9,86.07,86.13,217382.0,77.2215,77.4442,76.7046,76.758,217382.0
2022-03-04 09:50:00,86.13,86.48,85.89,86.4,234867.0,76.758,77.0699,76.5441,76.9987,234867.0
2022-03-04 10:00:00,86.39,86.65,86.07,86.21,145311.0,76.9897,77.2215,76.7046,76.8293,145311.0
2022-03-04 10:10:00,86.26,86.28,85.78,85.96,140150.0,76.8739,76.8917,76.4461,76.6065,140150.0
2022-03-04 10:20:00,85.96,86.17,85.8,86.17,204516.0,76.6065,76.7937,76.4639,76.7937,204516.0
2022-03-04 10:30:00,86.14,86.17,85.77,85.95,171030.0,76.7669,76.7937,76.4372,76.5976,171030.0
2022-03-04 10:40:00,85.91,85.94,85.59,85.71,145516.0,76.562,76.5887,76.2768,76.3837,145516.0
2022-03-04 10:50:00,85.69,85.8,85.51,85.59,126381.0,76.3659,76.4639,76.2055,76.2768,126381.0
2022-03-04 11:00:00,85.6,85.77,85.34,85.4,243215.0,76.2857,76.4372,76.054,76.1075,243215.0
2022-03-04 11:10:00,85.4,85.48,85.27,85.28,251078.0,76.1075,76.1788,75.9916,76.0005,251078.0
2022-03-04 11:20:00,85.27,85.32,85.2,85.29,183652.0,75.9916,76.0362,75.9292,76.0094,183652.0
2022-03-04 11:30:00,85.29,85.45,85.0,85.31,195470.0,76.0094,76.152,75.751,76.0273,195470.0
2022-03-04 11:40:00,85.3,85.35,84.88,85.04,299503.0,76.0183,76.0629,75.644,75.7866,299503.0
2022-03-04 11:50:00,85.03,85.08,84.76,84.85,168336.0,75.7777,75.8223,75.5371,75.6173,168336.0
2022-03-04 12:00:00,84.86,85.19,84.79,85.12,160984.0,75.6262,75.9203,75.5638,75.8579,160984.0
2022-03-04 12:10:00,85.14,85.6,85.14,85.34,237131.0,75.8758,76.2857,75.8758,76.054,237131.0
2022-03-04 12:20:00,85.34,85.49,85.13,85.36,96996.0,76.054,76.1877,75.8668,76.0718,96996.0
2022-03-04 12:30:00,85.35,85.37,85.15,85.25,105346.0,76.0629,76.0807,75.8847,75.9738,105346.0
2022-03-04 12:40:00,85.29,85.32,85.12,85.28,114107.0,76.0094,76.0362,75.8579,76.0005,114107.0
2022-03-04 12:50:00,85.26,85.7,85.26,85.62,147915.0,75.9827,76.3748,75.9827,76.3035,147915.0
2022-03-04 13:00:00,85.64,86.01,85.63,86.0,212004.0,76.3214,76.6511,76.3124,76.6422,212004.0
2022-03-04 13:10:00,86.02,86.03,85.57,85.61,203959.0,76.66,76.6689,76.259,76.2946,203959.0
2022-03-04 13:20:00,85.61,85.69,85.47,85.64,149104.0,76.2946,76.3659,76.1698,76.3214,149104.0
2022-03-04 13:30:00,85.64,85.78,85.53,85.67,120303.0,76.3214,76.4461,76.2233,76.3481,120303.0
2022-03-04 13:40:00,85.66,85.66,85.35,85.43,114596.0,76.3392,76.3392,76.0629,76.1342,114596.0
2022-03-04 13:50:00,85.44,85.55,85.32,85.34,92192.0,76.1431,76.2411,76.0362,76.054,92192.0
2022-03-04 14:00:00,85.35,85.42,85.11,85.32,138852.0,76.0629,76.1253,75.849,76.0362,138852.0
2022-03-04 14:10:00,85.31,85.44,85.23,85.36,156723.0,76.0273,76.1431,75.956,76.0718,156723.0
2022-03-04 14:20:00,85.36,85.71,85.31,85.57,160858.0,76.0718,76.3837,76.0273,76.259,160858.0
2022-03-04 14:30:00,85.57,85.57,85.12,85.2,139378.0,76.259,76.259,75.8579,75.9292,139378.0
2022-03-04 14:40:00,85.19,85.19,85.0,85.04,140156.0,75.9203,75.9203,75.751,75.7866,140156.0
2022-03-04 14:50:00,85.04,85.3,85.01,85.06,147250.0,75.7866,76.0183,75.7599,75.8045,147250.0
2022-03-04 15:00:00,85.04,85.34,84.99,85.19,172036.0,75.7866,76.054,75.7421,75.9203,172036.0
2022-03-04 15:10:00,85.2,85.43,85.13,85.35,129398.0,75.9292,76.1342,75.8668,76.0629,129398.0
2022-03-04 15:20:00,85.35,85.59,85.19,85.46,229749.0,76.0629,76.2768,75.9203,76.1609,229749.0
2022-03-04 15:30:00,85.45,85.57,85.25,85.54,309652.0,76.152,76.259,75.9738,76.2322,309652.0
2022-03-04 15:40:00,85.54,85.79,85.36,85.64,445616.0,76.2322,76.455,76.0718,76.3214,445616.0
2022-03-04 15:50:00,85.62,86.42,85.57,86.36,935531.0,76.3035,77.0165,76.259,76.963,935531.0
2022-03-07 09:30:00,85.03,85.54,84.51,84.76,357379.0,75.7777,76.2322,75.3143,75.5371,357379.0
2022-03-07 09:40:00,84.8,85.11,83.92,83.95,336744.0,75.5728,75.849,74.7885,74.8152,336744.0
2022-03-07 09:50:00,83.95,84.65,83.91,84.48,274172.0,74.8152,75.4391,74.7796,75.2876,274172.0
2022-03-07 10:00:00,84.45,85.37,84.34,85.28,245299.0,75.2608,76.0807,75.1628,76.0005,245299.0
2022-03-07 10:10:00,85.24,85.77,85.2,85.61,284401.0,75.9649,76.4372,75.9292,76.2946,284401.0
2022-03-07 10:20:00,85.63,86.08,85.02,85.08,311881.0,76.3124,76.7135,75.7688,75.8223,311881.0
2022-03-07 10:30:00,85.07,85.39,84.79,85.03,210941.0,75.8134,76.0986,75.5638,75.7777,210941.0
2022-03-07 10:40:00,85.03,85.19,84.51,84.63,171607.0,75.7777,75.9203,75.3143,75.4213,171607.0
2022-03-07 10:50:00,84.63,84.69,84.27,84.36,268413.0,75.4213,75.4747,75.1004,75.1806,268413.0
2022-03-07 11:00:00,84.35,84.91,84.22,84.72,182695.0,75.1717,75.6708,75.0559,75.5015,182695.0
2022-03-07 11:10:00,84.7,85.34,84.7,85.23,136016.0,75.4836,76.054,75.4836,75.956,136016.0
2022-03-07 11:20:00,85.23,85.61,85.08,85.6,178183.0,75.956,76.2946,75.8223,76.2857,178183.0
2022-03-07 11:30:00,85.58,85.64,84.83,84.87,212835.0,76.2679,76.3214,75.5995,75.6351,212835.0
2022-03-07 11:40:00,84.86,85.04,84.0,84.82,234035.0,75.6262,75.7866,74.8598,75.5906,234035.0
2022-03-07 11:50:00,84.82,84.82,84.56,84.73,122507.0,75.5906,75.5906,75.3589,75.5104,122507.0
2022-03-07 12:00:00,84.73,84.93,84.56,84.8,88768.0,75.5104,75.6886,75.3589,75.5728,88768.0
2022-03-07 12:10:00,84.78,84.97,84.75,84.79,145678.0,75.5549,75.7243,75.5282,75.5638,145678.0
2022-03-07 12:20:00,84.79,84.9,84.51,84.66,129072.0,75.5638,75.6619,75.3143,75.448,129072.0
2022-03-07 12:30:00,84.66,84.76,84.49,84.57,197666.0,75.448,75.5371,75.2965,75.3678,197666.0
2022-03-07 12:40:00,84.6,84.95,84.56,84.89,194790.0,75.3945,75.7064,75.3589,75.653,194790.0
2022-03-07 12:50:00,84.89,85.05,84.58,84.68,117710.0,75.653,75.7956,75.3767,75.4658,117710.0
2022-03-07 13:00:00,84.66,85.1,84.65,84.8,124321.0,75.448,75.8401,75.4391,75.5728,124321.0
2022-03-07 13:10:00,84.77,84.79,84.31,84.33,121249.0,75.546,75.5638,75.1361,75.1539,121249.0
2022-03-07 13:20:00,84.34,84.57,84.24,84.28,213657.0,75.1628,75.3678,75.0737,75.1093,213657.0
2022-03-07 13:30:00,84.29,84.4,84.02,84.21,212051.0,75.1182,75.2163,74.8776,75.047,212051.0
2022-03-07 13:40:00,84.23,84.3,83.92,84.09,210080.0,75.0648,75.1272,74.7885,74.94,210080.0
2022-03-07 13:50:00,84.09,84.19,83.77,83.86,289177.0,74.94,75.0291,74.6548,74.735,289177.0
2022-03-07 14:00:00,83.84,84.01,83.64,83.83,190777.0,74.7172,74.8687,74.539,74.7083,190777.0
2022-03-07 14:10:00,83.83,84.23,83.81,84.22,173493.0,74.7083,75.0648,74.6905,75.0559,173493.0
2022-03-07 14:20:00,84.21,84.22,83.88,83.92,100576.0,75.047,75.0559,74.7529,74.7885,100576.0
2022-03-07 14:30:00,83.92,84.0,83.83,83.99,136960.0,74.7885,74.8598,74.7083,74.8509,136960.0
2022-03-07 14:40:00,84.01,84.07,83.81,84.06,137002.0,74.8687,74.9222,74.6905,74.9133,137002.0
2022-03-07 14:50:00,84.06,84.09,83.77,83.83,133517.0,74.9133,74.94,74.6548,74.7083,133517.0
2022-03-07 15:00:00,83.85,83.88,83.63,83.72,139729.0,74.7261,74.7529,74.5301,74.6103,139729.0
2022-03-07 15:10:00,83.73,83.78,83.5,83.54,244181.0,74.6192,74.6637,74.4142,74.4499,244181.0
2022-03-07 15:20:00,83.55,83.94,83.55,83.87,180075.0,74.4588,74.8063,74.4588,74.7439,180075.0
2022-03-07 15:30:00,83.86,83.86,83.56,83.57,228589.0,74.735,74.735,74.4677,74.4766,228589.0
2022-03-07 15:40:00,83.57,83.78,83.47,83.51,425753.0,74.4766,74.6637,74.3875,74.4231,425753.0
2022-03-07 15:50:00,83.53,83.78,83.42,83.45,671741.0,74.4409,74.6637,74.3429,74.3696,671741.0
2022-03-08 09:30:00,83.63,84.07,83.06,83.08,397032.0,74.5301,74.9222,74.0221,74.0399,397032.0
2022-03-08 09:40:00,83.07,83.68,82.76,83.15,226100.0,74.031,74.5746,73.7547,74.1023,226100.0
2022-03-08 09:50:00,83.14,83.22,82.52,82.82,251863.0,74.0934,74.1647,73.5408,73.8082,251863.0
2022-03-08 10:00:00,82.82,82.84,82.02,82.11,230258.0,73.8082,73.826,73.0953,73.1755,230258.0
2022-03-08 10:10:00,82.07,83.09,81.97,83.05,243659.0,73.1398,74.0488,73.0507,74.0132,243659.0
2022-03-08 10:20:00,83.05,83.31,82.25,82.25,236161.0,74.0132,74.2449,73.3002,73.3002,236161.0
2022-03-08 10:30:00,82.22,82.54,82.11,82.3,320727.0,73.2735,73.5587,73.1755,73.3448,320727.0
2022-03-08 10:40:00,82.31,83.02,82.27,82.99,275882.0,73.3537,73.9864,73.318,73.9597,275882.0
2022-03-08 10:50:00,82.97,83.47,82.94,83.14,175719.0,73.9419,74.3875,73.9151,74.0934,175719.0
2022-03-08 11:00:00,83.16,83.24,82.68,82.73,179634.0,74.1112,74.1825,73.6834,73.728,179634.0
2022-03-08 11:10:00,82.73,83.06,82.73,82.97,130008.0,73.728,74.0221,73.728,73.9419,130008.0
2022-03-08 11:20:00,82.98,83.02,82.34,82.38,184850.0,73.9508,73.9864,73.3804,73.4161,184850.0
2022-03-08 11:30:00,82.35,82.8,82.25,82.69,125429.0,73.3893,73.7904,73.3002,73.6923,125429.0
2022-03-08 11:40:00,82.7,83.23,82.49,83.17,89354.0,73.7013,74.1736,73.5141,74.1201,89354.0
2022-03-08 11:50:00,83.16,83.35,83.02,83.25,89443.0,74.1112,74.2805,73.9864,74.1914,89443.0
2022-03-08 12:00:00,83.29,84.44,83.26,84.28,259193.0,74.2271,75.2519,74.2003,75.1093,259193.0
2022-03-08 12:10:00,84.3,85.11,84.2,85.06,223159.0,75.1272,75.849,75.038,75.8045,223159.0
2022-03-08 12:20:00,85.05,85.08,84.33,84.82,132462.0,75.7956,75.8223,75.1539,75.5906,132462.0
2022-03-08 12:30:00,84.82,84.87,84.42,84.78,130332.0,75.5906,75.6351,75.2341,75.5549,130332.0
2022-03-08 12:40:00,84.8,84.9,84.48,84.72,123341.0,75.5728,75.6619,75.2876,75.5015,123341.0
2022-03-08 12:50:00,84.69,85.06,84.51,85.05,323525.0,75.4747,75.8045,75.3143,75.7956,323525.0
2022-03-08 13:00:00,85.04,85.51,85.03,85.51,346536.0,75.7866,76.2055,75.7777,76.2055,346536.0
2022-03-08 13:10:00,85.51,85.75,85.42,85.72,211000.0,76.2055,76.4194,76.1253,76.3926,211000.0
2022-03-08 13:20:00,85.72,85.73,84.74,84.77,199588.0,76.3926,76.4016,75.5193,75.546,199588.0
2022-03-08 13:30:00,84.78,84.79,84.12,84.24,83231.0,75.5549,75.5638,74.9667,75.0737,83231.0
2022-03-08 13:40:00,84.24,84.39,84.09,84.25,90417.0,75.0737,75.2074,74.94,75.0826,90417.0
2022-03-08 13:50:00,84.2,84.25,83.74,83.78,113020.0,75.038,75.0826,74.6281,74.6637,113020.0
2022-03-08 14:00:00,83.77,84.01,83.36,83.81,128809.0,74.6548,74.8687,74.2894,74.6905,128809.0
2022-03-08 14:10:00,83.8,83.93,83.56,83.73,96400.0,74.6816,74.7974,74.4677,74.6192,96400.0
2022-03-08 14:20:00,83.75,84.12,83.51,84.07,86432.0,74.637,74.9667,74.4231,74.9222,86432.0
2022-03-08 14:30:00,84.06,84.3,83.9,84.25,97659.0,74.9133,75.1272,74.7707,75.0826,97659.0
2022-03-08 14:40:00,84.27,84.54,83.96,84.51,122975.0,75.1004,75.341,74.8242,75.3143,122975.0
2022-03-08 14:50:00,84.51,84.6,84.32,84.5,79076.0,75.3143,75.3945,75.145,75.3054,79076.0
2022-03-08 15:00:00,84.55,85.0,84.45,84.64,93907.0,75.35,75.751,75.2608,75.4302,93907.0
2022-03-08 15:10:00,84.68,84.71,84.38,84.47,100219.0,75.4658,75.4925,75.1985,75.2787,100219.0
2022-03-08 15:20:00,84.49,84.49,83.85,83.85,118052.0,75.2965,75.2965,74.7261,74.7261,118052.0
2022-03-08 15:30:00,83.89,83.89,83.46,83.76,127547.0,74.7618,74.7618,74.3786,74.6459,127547.0
2022-03-08 15:40:00,83.79,83.86,83.33,83.44,299181.0,74.6727,74.735,74.2627,74.3607,299181.0
2022-03-08 15:50:00,83.41,83.83,83.25,83.31,865886.0,74.334,74.7083,74.1914,74.2449,865886.0
2022-03-09 09:30:00,86.24,86.96,86.1,86.39,656617.0,76.8561,77.4977,76.7313,76.9897,656617.0
2022-03-09 09:40:00,86.42,87.26,86.27,87.22,293164.0,77.0165,77.7651,76.8828,77.7294,293164.0
2022-03-09 09:50:00,87.21,87.29,86.8,87.06,300301.0,77.7205,77.7918,77.3551,77.5868,300301.0
2022-03-09 10:00:00,87.09,87.47,87.01,87.15,231264.0,77.6136,77.9522,77.5423,77.667,231264.0
2022-03-09 10:10:00,87.16,87.37,86.97,87.03,157542.0,77.676,77.8631,77.5066,77.5601,157542.0
2022-03-09 10:20:00,87.05,87.59,87.02,87.53,176231.0,77.5779,78.0592,77.5512,78.0057,176231.0
2022-03-09 10:30:00,87.53,87.59,87.22,87.4,152951.0,78.0057,78.0592,77.7294,77.8898,152951.0
2022-03-09 10:40:00,87.39,87.48,87.18,87.35,170527.0,77.8809,77.9611,77.6938,77.8453,170527.0
2022-03-09 10:50:00,87.35,87.74,87.26,87.66,124015.0,77.8453,78.1928,77.7651,78.1216,124015.0
2022-03-09 11:00:00,87.68,87.7,87.36,87.6,185693.0,78.1394,78.1572,77.8542,78.0681,185693.0
2022-03-09 11:10:00,87.56,87.83,87.31,87.74,149859.0,78.0324,78.2731,77.8096,78.1928,149859.0
2022-03-09 11:20:00,87.75,87.88,87.52,87.56,175494.0,78.2018,78.3176,77.9968,78.0324,175494.0
2022-03-09 11:30:00,87.56,87.91,87.56,87.85,226576.0,78.0324,78.3443,78.0324,78.2909,226576.0
2022-03-09 11:40:00,87.85,88.14,87.8,88.12,151278.0,78.2909,78.5493,78.2463,78.5315,151278.0
2022-03-09 11:50:00,88.12,88.26,88.01,88.22,239438.0,78.5315,78.6563,78.4335,78.6206,239438.0
2022-03-09 12:00:00,88.22,88.32,88.0,88.17,154386.0,78.6206,78.7097,78.4246,78.5761,154386.0
2022-03-09 12:10:00,88.18,88.32,88.06,88.15,171725.0,78.585,78.7097,78.478,78.5582,171725.0
2022-03-09 12:20:00,88.16,88.3,88.06,88.14,117800.0,78.5671,78.6919,78.478,78.5493,117800.0
2022-03-09 12:30:00,88.15,88.5,88.11,88.47,116348.0,78.5582,78.8701,78.5226,78.8434,116348.0
2022-03-09 12:40:00,88.48,88.48,88.17,88.37,87563.0,78.8523,78.8523,78.5761,78.7543,87563.0
2022-03-09 12:50:00,88.37,88.54,88.23,88.54,117433.0,78.7543,78.9058,78.6295,78.9058,117433.0
2022-03-09 13:00:00,88.54,88.68,88.27,88.65,251549.0,78.9058,79.0306,78.6652,79.0038,251549.0
2022-03-09 13:10:00,88.65,88.99,88.63,88.81,372847.0,79.0038,79.3068,78.986,79.1464,372847.0
2022-03-09 13:20:00,88.81,88.92,88.69,88.89,429348.0,79.1464,79.2444,79.0395,79.2177,429348.0
2022-03-09 13:30:00,88.9,88.91,88.55,88.6,543217.0,79.2266,79.2355,78.9147,78.9593,543217.0
2022-03-09 13:40:00,88.61,88.66,87.99,87.99,190881.0,78.9682,79.0127,78.4156,78.4156,190881.0
2022-03-09 13:50:00,88.0,88.14,87.82,87.86,105032.0,78.4246,78.5493,78.2641,78.2998,105032.0
2022-03-09 14:00:00,87.86,88.2,87.75,87.75,115593.0,78.2998,78.6028,78.2018,78.2018,115593.0
2022-03-09 14:10:00,87.77,87.8,87.46,87.57,151789.0,78.2196,78.2463,77.9433,78.0413,151789.0
2022-03-09 14:20:00,87.56,87.69,87.49,87.58,97662.0,78.0324,78.1483,77.97,78.0503,97662.0
2022-03-09 14:30:00,87.61,87.68,87.56,87.58,126936.0,78.077,78.1394,78.0324,78.0503,126936.0
2022-03-09 14:40:00,87.57,87.81,87.45,87.57,141017.0,78.0413,78.2552,77.9344,78.0413,141017.0
2022-03-09 14:50:00,87.57,87.76,87.51,87.64,102180.0,78.0413,78.2107,77.9879,78.1037,102180.0
2022-03-09 15:00:00,87.63,87.71,87.55,87.66,174150.0,78.0948,78.1661,78.0235,78.1216,174150.0
2022-03-09 15:10:00,87.66,87.81,87.62,87.7,126634.0,78.1216,78.2552,78.0859,78.1572,126634.0
2022-03-09 15:20:00,87.7,88.01,87.69,87.85,182963.0,78.1572,78.4335,78.1483,78.2909,182963.0
2022-03-09 15:30:00,87.84,88.04,87.72,87.74,393725.0,78.282,78.4602,78.175,78.1928,393725.0
2022-03-09 15:40:00,87.73,87.93,87.68,87.77,372168.0,78.1839,78.3622,78.1394,78.2196,372168.0
2022-03-09 15:50:00,87.76,87.89,87.23,87.41,875270.0,78.2107,78.3265,77.7383,77.8988,875270.0
2022-03-10 09:30:00,85.77,86.51,85.4,86.44,329879.0,76.4372,77.0967,76.1075,77.0343,329879.0
2022-03-10 09:40:00,86.43,86.96,86.27,86.48,185778.0,77.0254,77.4977,76.8828,77.0699,185778.0
2022-03-10 09:50:00,86.48,87.64,86.25,87.48,219172.0,77.0699,78.1037,76.865,77.9611,219172.0
2022-03-10 10:00:00,87.46,87.48,86.82,87.14,245936.0,77.9433,77.9611,77.373,77.6581,245936.0
2022-03-10 10:10:00,87.16,87.8,87.15,87.71,160732.0,77.676,78.2463,77.667,78.1661,160732.0
2022-03-10 10:20:00,87.69,87.69,87.19,87.25,170631.0,78.1483,78.1483,77.7027,77.7562,170631.0
2022-03-10 10:30:00,87.25,87.42,86.99,87.22,144570.0,77.7562,77.9077,77.5245,77.7294,144570.0
2022-03-10 10:40:00,87.23,87.53,87.06,87.17,169745.0,77.7383,78.0057,77.5868,77.6849,169745.0
2022-03-10 10:50:00,87.15,87.15,86.47,86.61,119506.0,77.667,77.667,77.061,77.1858,119506.0
2022-03-10 11:00:00,86.58,86.58,85.66,85.98,214988.0,77.1591,77.1591,76.3392,76.6244,214988.0
2022-03-10 11:10:00,85.96,86.11,85.9,86.07,132854.0,76.6065,76.7402,76.5531,76.7046,132854.0
2022-03-10 11:20:00,86.05,86.11,85.7,85.92,115648.0,76.6867,76.7402,76.3748,76.5709,115648.0
2022-03-10 11:30:00,85.94,86.02,85.54,85.58,142708.0,76.5887,76.66,76.2322,76.2679,142708.0
2022-03-10 11:40:00,85.58,85.74,85.53,85.72,137837.0,76.2679,76.4105,76.2233,76.3926,137837.0
2022-03-10 11:50:00,85.71,85.95,85.6,85.94,168266.0,76.3837,76.5976,76.2857,76.5887,168266.0
2022-03-10 12:00:00,85.9,86.04,85.84,85.91,81978.0,76.5531,76.6778,76.4996,76.562,81978.0
2022-03-10 12:10:00,85.94,86.06,85.84,85.96,131209.0,76.5887,76.6957,76.4996,76.6065,131209.0
2022-03-10 12:20:00,85.95,86.14,85.92,86.05,167591.0,76.5976,76.7669,76.5709,76.6867,167591.0
2022-03-10 12:30:00,86.02,86.13,85.52,85.61,175226.0,76.66,76.758,76.2144,76.2946,175226.0
2022-03-10 12:40:00,85.61,85.81,85.47,85.77,105040.0,76.2946,76.4729,76.1698,76.4372,105040.0
2022-03-10 12:50:00,85.75,85.79,85.56,85.58,79343.0,76.4194,76.455,76.2501,76.2679,79343.0
2022-03-10 13:00:00,85.58,85.58,85.11,85.42,201081.0,76.2679,76.2679,75.849,76.1253,201081.0
2022-03-10 13:10:00,85.42,85.71,85.37,85.7,130602.0,76.1253,76.3837,76.0807,76.3748,130602.0
2022-03-10 13:20:00,85.69,85.73,85.19,85.25,204947.0,76.3659,76.4016,75.9203,75.9738,204947.0
2022-03-10 13:30:00,85.25,85.47,85.16,85.19,206926.0,75.9738,76.1698,75.8936,75.9203,206926.0
2022-03-10 13:40:00,85.18,85.32,85.13,85.3,302582.0,75.9114,76.0362,75.8668,76.0183,302582.0
2022-03-10 13:50:00,85.3,85.41,85.21,85.32,232750.0,76.0183,76.1164,75.9381,76.0362,232750.0
2022-03-10 14:00:00,85.31,85.48,85.25,85.26,309969.0,76.0273,76.1788,75.9738,75.9827,309969.0
2022-03-10 14:10:00,85.26,85.82,85.1,85.7,235580.0,75.9827,76.4818,75.8401,76.3748,235580.0
2022-03-10 14:20:00,85.7,85.72,85.31,85.65,153623.0,76.3748,76.3926,76.0273,76.3303,153623.0
2022-03-10 14:30:00,85.66,85.76,85.53,85.64,137795.0,76.3392,76.4283,76.2233,76.3214,137795.0
2022-03-10 14:40:00,85.64,85.86,85.53,85.85,93451.0,76.3214,76.5174,76.2233,76.5085,93451.0
2022-03-10 14:50:00,85.84,85.91,85.49,85.52,151039.0,76.4996,76.562,76.1877,76.2144,151039.0
2022-03-10 15:00:00,85.51,85.53,85.01,85.07,176415.0,76.2055,76.2233,75.7599,75.8134,176415.0
2022-03-10 15:10:00,85.06,85.77,85.06,85.56,342205.0,75.8045,76.4372,75.8045,76.2501,342205.0
2022-03-10 15:20:00,85.56,85.58,85.06,85.52,281834.0,76.2501,76.2679,75.8045,76.2144,281834.0
2022-03-10 15:30:00,85.52,85.62,85.44,85.52,261612.0,76.2144,76.3035,76.1431,76.2144,261612.0
2022-03-10 15:40:00,85.52,85.74,85.47,85.63,319898.0,76.2144,76.4105,76.1698,76.3124,319898.0
2022-03-10 15:50:00,85.64,85.99,85.64,85.86,704125.0,76.3214,76.6333,76.3214,76.5174,704125.0
2022-03-11 09:30:00,87.12,87.76,86.55,86.63,709004.0,77.6403,78.2107,77.1323,77.2036,709004.0
2022-03-11 09:40:00,86.52,87.07,86.42,86.98,275012.0,77.1056,77.5958,77.0165,77.5155,275012.0
2022-03-11 09:50:00,86.97,87.09,86.48,86.72,180192.0,77.5066,77.6136,77.0699,77.2838,180192.0
2022-03-11 10:00:00,86.7,86.86,86.32,86.69,368258.0,77.266,77.4086,76.9274,77.2571,368258.0
2022-03-11 10:10:00,86.7,87.28,86.68,86.97,167381.0,77.266,77.7829,77.2482,77.5066,167381.0
2022-03-11 10:20:00,86.96,87.06,86.67,86.75,140879.0,77.4977,77.5868,77.2393,77.3106,140879.0
2022-03-11 10:30:00,86.75,86.91,86.45,86.82,163746.0,77.3106,77.4532,77.0432,77.373,163746.0
2022-03-11 10:40:00,86.84,86.89,86.69,86.78,180915.0,77.3908,77.4353,77.2571,77.3373,180915.0
2022-03-11 10:50:00,86.78,87.05,86.72,86.98,222703.0,77.3373,77.5779,77.2838,77.5155,222703.0
2022-03-11 11:00:00,87.01,87.01,86.69,86.82,196611.0,77.5423,77.5423,77.2571,77.373,196611.0
2022-03-11 11:10:00,86.82,86.84,86.38,86.59,154766.0,77.373,77.3908,76.9808,77.168,154766.0
2022-03-11 11:20:00,86.58,86.72,86.21,86.29,160124.0,77.1591,77.2838,76.8293,76.9006,160124.0
2022-03-11 11:30:00,86.28,86.5,86.03,86.44,171286.0,76.8917,77.0878,76.6689,77.0343,171286.0
2022-03-11 11:40:00,86.43,86.79,86.32,86.53,128923.0,77.0254,77.3462,76.9274,77.1145,128923.0
2022-03-11 11:50:00,86.48,86.5,86.3,86.4,77943.0,77.0699,77.0878,76.9095,76.9987,77943.0
2022-03-11 12:00:00,86.39,86.57,86.25,86.36,93249.0,76.9897,77.1502,76.865,76.963,93249.0
2022-03-11 12:10:00,86.39,86.72,86.39,86.72,61304.0,76.9897,77.2838,76.9897,77.2838,61304.0
2022-03-11 12:20:00,86.72,86.76,86.33,86.33,51308.0,77.2838,77.3195,76.9363,76.9363,51308.0
2022-03-11 12:30:00,86.33,86.44,86.17,86.18,69283.0,76.9363,77.0343,76.7937,76.8026,69283.0
2022-03-11 12:40:00,86.19,86.53,86.16,86.2,82701.0,76.8115,77.1145,76.7848,76.8204,82701.0
2022-03-11 12:50:00,86.2,86.52,86.18,86.33,93424.0,76.8204,77.1056,76.8026,76.9363,93424.0
2022-03-11 13:00:00,86.35,86.5,86.19,86.2,59111.0,76.9541,77.0878,76.8115,76.8204,59111.0
2022-03-11 13:10:00,86.2,86.43,86.17,86.43,69275.0,76.8204,77.0254,76.7937,77.0254,69275.0
2022-03-11 13:20:00,86.48,86.53,86.3,86.32,51408.0,77.0699,77.1145,76.9095,76.9274,51408.0
2022-03-11 13:30:00,86.32,86.38,86.09,86.09,91307.0,76.9274,76.9808,76.7224,76.7224,91307.0
2022-03-11 13:40:00,86.08,86.33,86.03,86.33,84451.0,76.7135,76.9363,76.6689,76.9363,84451.0
2022-03-11 13:50:00,86.34,86.36,86.07,86.07,82736.0,76.9452,76.963,76.7046,76.7046,82736.0
2022-03-11 14:00:00,86.02,86.18,85.93,86.08,62992.0,76.66,76.8026,76.5798,76.7135,62992.0
2022-03-11 14:10:00,86.08,86.24,86.03,86.07,113570.0,76.7135,76.8561,76.6689,76.7046,113570.0
2022-03-11 14:20:00,86.08,86.41,86.02,86.36,77312.0,76.7135,77.0076,76.66,76.963,77312.0
2022-03-11 14:30:00,86.34,86.35,86.16,86.19,73631.0,76.9452,76.9541,76.7848,76.8115,73631.0
2022-03-11 14:40:00,86.2,86.22,85.9,86.02,78496.0,76.8204,76.8382,76.5531,76.66,78496.0
2022-03-11 14:50:00,86.01,86.01,85.75,85.95,92437.0,76.6511,76.6511,76.4194,76.5976,92437.0
2022-03-11 15:00:00,85.95,85.95,85.67,85.69,98382.0,76.5976,76.5976,76.3481,76.3659,98382.0
2022-03-11 15:10:00,85.69,85.87,85.68,85.8,98428.0,76.3659,76.5263,76.357,76.4639,98428.0
2022-03-11 15:20:00,85.8,85.84,85.62,85.64,116203.0,76.4639,76.4996,76.3035,76.3214,116203.0
2022-03-11 15:30:00,85.64,85.64,85.4,85.42,164380.0,76.3214,76.3214,76.1075,76.1253,164380.0
2022-03-11 15:40:00,85.4,85.46,85.29,85.4,193800.0,76.1075,76.1609,76.0094,76.1075,193800.0
2022-03-11 15:50:00,85.38,85.51,85.08,85.18,623069.0,76.0896,76.2055,75.8223,75.9114,623069.0
2022-03-14 09:30:00,85.85,86.37,85.25,85.71,466791.0,76.5085,76.9719,75.9738,76.3837,466791.0
2022-03-14 09:40:00,85.6,86.21,85.31,86.08,170027.0,76.2857,76.8293,76.0273,76.7135,170027.0
2022-03-14 09:50:00,86.07,86.33,85.77,85.9,166384.0,76.7046,76.9363,76.4372,76.5531,166384.0
2022-03-14 10:00:00,85.88,86.28,85.73,86.28,121545.0,76.5352,76.8917,76.4016,76.8917,121545.0
2022-03-14 10:10:00,86.29,86.63,86.23,86.54,159734.0,76.9006,77.2036,76.8472,77.1234,159734.0
2022-03-14 10:20:00,86.56,86.63,86.02,86.05,173362.0,77.1412,77.2036,76.66,76.6867,173362.0
2022-03-14 10:30:00,86.06,86.4,85.93,86.4,197126.0,76.6957,76.9987,76.5798,76.9987,197126.0
2022-03-14 10:40:00,86.41,86.52,86.24,86.25,98045.0,77.0076,77.1056,76.8561,76.865,98045.0
2022-03-14 10:50:00,86.26,86.65,86.19,86.64,155198.0,76.8739,77.2215,76.8115,77.2125,155198.0
2022-03-14 11:00:00,86.65,86.71,86.34,86.41,81219.0,77.2215,77.2749,76.9452,77.0076,81219.0
2022-03-14 11:10:00,86.43,86.45,86.26,86.33,60480.0,77.0254,77.0432,76.8739,76.9363,60480.0
2022-03-14 11:20:00,86.33,86.43,86.17,86.37,71205.0,76.9363,77.0254,76.7937,76.9719,71205.0
2022-03-14 11:30:00,86.38,86.41,85.96,86.01,76679.0,76.9808,77.0076,76.6065,76.6511,76679.0
2022-03-14 11:40:00,86.01,86.02,85.39,85.43,112441.0,76.6511,76.66,76.0986,76.1342,112441.0
2022-03-14 11:50:00,85.42,85.62,85.38,85.53,94578.0,76.1253,76.3035,76.0896,76.2233,94578.0
2022-03-14 12:00:00,85.49,85.54,85.31,85.35,118403.0,76.1877,76.2322,76.0273,76.0629,118403.0
2022-03-14 12:10:00,85.34,85.61,85.17,85.53,124354.0,76.054,76.2946,75.9025,76.2233,124354.0
2022-03-14 12:20:00,85.54,85.98,85.51,85.98,74611.0,76.2322,76.6244,76.2055,76.6244,74611.0
2022-03-14 12:30:00,85.98,86.05,85.79,85.93,73932.0,76.6244,76.6867,76.455,76.5798,73932.0
2022-03-14 12:40:00,85.93,86.0,85.62,85.72,49230.0,76.5798,76.6422,76.3035,76.3926,49230.0
2022-03-14 12:50:00,85.74,85.75,85.51,85.53,65496.0,76.4105,76.4194,76.2055,76.2233,65496.0
2022-03-14 13:00:00,85.53,85.57,85.39,85.4,57907.0,76.2233,76.259,76.0986,76.1075,57907.0
2022-03-14 13:10:00,85.41,85.44,85.22,85.42,72272.0,76.1164,76.1431,75.9471,76.1253,72272.0
2022-03-14 13:20:00,85.41,85.41,85.25,85.27,52547.0,76.1164,76.1164,75.9738,75.9916,52547.0
2022-03-14 13:30:00,85.27,85.32,84.86,84.91,101199.0,75.9916,76.0362,75.6262,75.6708,101199.0
2022-03-14 13:40:00,84.91,85.1,84.85,84.94,63082.0,75.6708,75.8401,75.6173,75.6975,63082.0
2022-03-14 13:50:00,84.96,85.21,84.95,85.06,100586.0,75.7153,75.9381,75.7064,75.8045,100586.0
2022-03-14 14:00:00,85.05,85.1,84.91,84.99,76461.0,75.7956,75.8401,75.6708,75.7421,76461.0
2022-03-14 14:10:00,84.98,85.08,84.86,84.92,78343.0,75.7332,75.8223,75.6262,75.6797,78343.0
2022-03-14 14:20:00,84.93,84.95,84.69,84.69,77239.0,75.6886,75.7064,75.4747,75.4747,77239.0
2022-03-14 14:30:00,84.72,84.87,84.67,84.73,174924.0,75.5015,75.6351,75.4569,75.5104,174924.0
2022-03-14 14:40:00,84.75,84.82,84.66,84.7,73130.0,75.5282,75.5906,75.448,75.4836,73130.0
2022-03-14 14:50:00,84.72,84.93,84.66,84.86,87954.0,75.5015,75.6886,75.448,75.6262,87954.0
2022-03-14 15:00:00,84.86,85.03,84.77,84.86,167656.0,75.6262,75.7777,75.546,75.6262,167656.0
2022-03-14 15:10:00,84.85,85.05,84.81,84.89,125021.0,75.6173,75.7956,75.5817,75.653,125021.0
2022-03-14 15:20:00,84.9,85.01,84.83,84.9,86779.0,75.6619,75.7599,75.5995,75.6619,86779.0
2022-03-14 15:30:00,84.9,84.9,84.47,84.58,163973.0,75.6619,75.6619,75.2787,75.3767,163973.0
2022-03-14 15:40:00,84.57,84.86,84.55,84.62,244558.0,75.3678,75.6262,75.35,75.4123,244558.0
2022-03-14 15:50:00,84.64,84.82,84.5,84.71,615098.0,75.4302,75.5906,75.3054,75.4925,615098.0
2022-03-15 09:30:00,85.45,86.4,85.13,86.25,270612.0,76.152,76.9987,75.8668,76.865,270612.0
2022-03-15 09:40:00,86.28,86.3,85.47,85.72,153100.0,76.8917,76.9095,76.1698,76.3926,153100.0
2022-03-15 09:50:00,85.74,85.81,85.13,85.31,283895.0,76.4105,76.4729,75.8668,76.0273,283895.0
2022-03-15 10:00:00,85.3,85.56,84.88,85.02,188507.0,76.0183,76.2501,75.644,75.7688,188507.0
2022-03-15 10:10:00,85.05,85.27,84.58,85.27,214760.0,75.7956,75.9916,75.3767,75.9916,214760.0
2022-03-15 10:20:00,85.27,86.02,85.16,86.02,143219.0,75.9916,76.66,75.8936,76.66,143219.0
2022-03-15 10:30:00,86.03,86.35,85.93,86.14,218908.0,76.6689,76.9541,76.5798,76.7669,218908.0
2022-03-15 10:40:00,86.16,86.45,86.09,86.45,171149.0,76.7848,77.0432,76.7224,77.0432,171149.0
2022-03-15 10:50:00,86.47,86.5,85.93,86.03,113761.0,77.061,77.0878,76.5798,76.6689,113761.0
2022-03-15 11:00:00,86.05,86.14,85.76,85.84,119905.0,76.6867,76.7669,76.4283,76.4996,119905.0
2022-03-15 11:10:00,85.84,85.91,85.63,85.8,122345.0,76.4996,76.562,76.3124,76.4639,122345.0
2022-03-15 11:20:00,85.81,85.95,85.68,85.88,101680.0,76.4729,76.5976,76.357,76.5352,101680.0
2022-03-15 11:30:00,85.87,85.88,85.73,85.75,73085.0,76.5263,76.5352,76.4016,76.4194,73085.0
2022-03-15 11:40:00,85.76,85.85,85.66,85.84,88732.0,76.4283,76.5085,76.3392,76.4996,88732.0
2022-03-15 11:50:00,85.87,85.99,85.1,85.25,116007.0,76.5263,76.6333,75.8401,75.9738,116007.0
2022-03-15 12:00:00,85.21,85.41,85.12,85.32,90208.0,75.9381,76.1164,75.8579,76.0362,90208.0
2022-03-15 12:10:00,85.33,85.45,85.19,85.41,85546.0,76.0451,76.152,75.9203,76.1164,85546.0
2022-03-15 12:20:00,85.41,85.78,85.39,85.71,133805.0,76.1164,76.4461,76.0986,76.3837,133805.0
2022-03-15 12:30:00,85.72,85.95,85.67,85.94,80204.0,76.3926,76.5976,76.3481,76.5887,80204.0
2022-03-15 12:40:00,85.94,85.95,85.75,85.84,91309.0,76.5887,76.5976,76.4194,76.4996,91309.0
2022-03-15 12:50:00,85.84,86.0,85.66,85.95,144956.0,76.4996,76.6422,76.3392,76.5976,144956.0
2022-03-15 13:00:00,85.96,86.17,85.96,86.04,129405.0,76.6065,76.7937,76.6065,76.6778,129405.0
2022-03-15 13:10:00,86.03,86.05,85.63,85.66,104952.0,76.6689,76.6867,76.3124,76.3392,104952.0
2022-03-15 13:20:00,85.67,85.94,85.63,85.69,80423.0,76.3481,76.5887,76.3124,76.3659,80423.0
2022-03-15 13:30:00,85.69,85.82,85.56,85.61,115150.0,76.3659,76.4818,76.2501,76.2946,115150.0
2022-03-15 13:40:00,85.61,85.74,85.59,85.64,95254.0,76.2946,76.4105,76.2768,76.3214,95254.0
2022-03-15 13:50:00,85.65,85.88,85.65,85.88,69353.0,76.3303,76.5352,76.3303,76.5352,69353.0
2022-03-15 14:00:00,85.88,85.92,85.6,85.66,105430.0,76.5352,76.5709,76.2857,76.3392,105430.0
2022-03-15 14:10:00,85.67,85.68,85.3,85.33,93388.0,76.3481,76.357,76.0183,76.0451,93388.0
2022-03-15 14:20:00,85.33,85.62,85.26,85.56,80156.0,76.0451,76.3035,75.9827,76.2501,80156.0
2022-03-15 14:30:00,85.56,85.82,85.46,85.71,72515.0,76.2501,76.4818,76.1609,76.3837,72515.0
2022-03-15 14:40:00,85.72,86.07,85.71,86.07,99358.0,76.3926,76.7046,76.3837,76.7046,99358.0
2022-03-15 14:50:00,86.08,86.28,86.01,86.24,107514.0,76.7135,76.8917,76.6511,76.8561,107514.0
2022-03-15 15:00:00,86.23,86.29,86.15,86.18,117487.0,76.8472,76.9006,76.7759,76.8026,117487.0
2022-03-15 15:10:00,86.2,86.44,86.2,86.38,115123.0,76.8204,77.0343,76.8204,76.9808,115123.0
2022-03-15 15:20:00,86.4,86.59,86.36,86.58,119360.0,76.9987,77.168,76.963,77.1591,119360.0
2022-03-15 15:30:00,86.58,86.7,86.53,86.6,134304.0,77.1591,77.266,77.1145,77.1769,134304.0
2022-03-15 15:40:00,86.62,86.63,86.37,86.52,246222.0,77.1947,77.2036,76.9719,77.1056,246222.0
2022-03-15 15:50:00,86.52,86.61,86.22,86.33,537339.0,77.1056,77.1858,76.8382,76.9363,537339.0
2022-03-16 09:30:00,88.01,88.6,88.0,88.35,571813.0,78.4335,78.9593,78.4246,78.7365,571813.0
2022-03-16 09:40:00,88.33,89.49,88.32,89.43,498227.0,78.7186,79.7524,78.7097,79.699,498227.0
2022-03-16 09:50:00,89.45,89.59,89.19,89.36,359514.0,79.7168,79.8415,79.4851,79.6366,359514.0
2022-03-16 10:00:00,89.38,89.5,89.12,89.22,292123.0,79.6544,79.7613,79.4227,79.5118,292123.0
2022-03-16 10:10:00,89.2,90.16,89.2,90.04,293083.0,79.494,80.3495,79.494,80.2426,293083.0
2022-03-16 10:20:00,90.03,90.98,90.02,90.92,637891.0,80.2337,81.0803,80.2248,81.0268,637891.0
2022-03-16 10:30:00,90.9,91.61,90.89,91.61,592012.0,81.009,81.6417,81.0001,81.6417,592012.0
2022-03-16 10:40:00,91.62,91.68,91.16,91.48,654841.0,81.6507,81.7041,81.2407,81.5259,654841.0
2022-03-16 10:50:00,91.48,91.61,90.81,91.0,548871.0,81.5259,81.6417,80.9288,81.0981,548871.0
2022-03-16 11:00:00,90.99,91.19,90.79,90.91,194630.0,81.0892,81.2674,80.911,81.0179,194630.0
2022-03-16 11:10:00,90.93,91.07,90.8,91.06,148591.0,81.0357,81.1605,80.9199,81.1516,148591.0
2022-03-16 11:20:00,91.08,91.48,91.06,91.38,131737.0,81.1694,81.5259,81.1516,81.4368,131737.0
2022-03-16 11:30:00,91.4,91.75,91.37,91.62,437112.0,81.4546,81.7665,81.4279,81.6507,437112.0
2022-03-16 11:40:00,91.62,91.77,91.44,91.62,251255.0,81.6507,81.7843,81.4902,81.6507,251255.0
2022-03-16 11:50:00,91.62,91.77,91.53,91.67,136718.0,81.6507,81.7843,81.5704,81.6952,136718.0
2022-03-16 12:00:00,91.67,91.96,91.62,91.79,280769.0,81.6952,81.9537,81.6507,81.8022,280769.0
2022-03-16 12:10:00,91.77,91.99,91.7,91.88,158072.0,81.7843,81.9804,81.722,81.8824,158072.0
2022-03-16 12:20:00,91.89,92.09,91.81,91.96,332375.0,81.8913,82.0695,81.82,81.9537,332375.0
2022-03-16 12:30:00,91.98,92.02,91.73,91.82,214595.0,81.9715,82.0071,81.7487,81.8289,214595.0
2022-03-16 12:40:00,91.82,92.0,91.51,91.59,332463.0,81.8289,81.9893,81.5526,81.6239,332463.0
2022-03-16 12:50:00,91.58,91.73,91.02,91.15,185892.0,81.615,81.7487,81.1159,81.2318,185892.0
2022-03-16 13:00:00,91.15,91.21,90.93,90.95,136215.0,81.2318,81.2853,81.0357,81.0536,136215.0
2022-03-16 13:10:00,90.94,91.04,90.77,91.02,194264.0,81.0446,81.1338,80.8931,81.1159,194264.0
2022-03-16 13:20:00,91.06,91.19,90.85,90.85,113748.0,81.1516,81.2674,80.9644,80.9644,113748.0
2022-03-16 13:30:00,90.83,91.05,90.79,90.88,204821.0,80.9466,81.1427,80.911,80.9912,204821.0
2022-03-16 13:40:00,90.88,90.95,90.51,90.6,144151.0,80.9912,81.0536,80.6614,80.7416,144151.0
2022-03-16 13:50:00,90.58,90.83,90.54,90.65,71912.0,80.7238,80.9466,80.6882,80.7862,71912.0
2022-03-16 14:00:00,90.59,91.0,90.29,90.3,495963.0,80.7327,81.0981,80.4654,80.4743,495963.0
2022-03-16 14:10:00,90.22,90.69,89.93,90.66,264314.0,80.403,80.8219,80.1445,80.7951,264314.0
2022-03-16 14:20:00,90.61,90.62,90.16,90.22,214473.0,80.7506,80.7595,80.3495,80.403,214473.0
2022-03-16 14:30:00,90.17,90.61,89.88,90.58,282745.0,80.3584,80.7506,80.1,80.7238,282745.0
2022-03-16 14:40:00,90.57,91.03,90.51,90.9,165641.0,80.7149,81.1249,80.6614,81.009,165641.0
2022-03-16 14:50:00,90.93,91.35,90.66,90.93,264843.0,81.0357,81.41,80.7951,81.0357,264843.0
2022-03-16 15:00:00,90.93,91.3,90.77,90.92,194189.0,81.0357,81.3655,80.8931,81.0268,194189.0
2022-03-16 15:10:00,90.96,91.92,90.92,91.89,508046.0,81.0625,81.918,81.0268,81.8913,508046.0
2022-03-16 15:20:00,91.89,92.35,91.53,91.58,570098.0,81.8913,82.3012,81.5704,81.615,570098.0
2022-03-16 15:30:00,91.58,91.58,91.22,91.42,296931.0,81.615,81.615,81.2942,81.4724,296931.0
2022-03-16 15:40:00,91.41,91.7,91.28,91.6,535940.0,81.4635,81.722,81.3477,81.6328,535940.0
2022-03-16 15:50:00,91.59,91.86,91.48,91.76,1088179.0,81.6239,81.8645,81.5259,81.7754,1088179.0
2022-03-17 09:30:00,90.2,91.04,89.91,90.84,455874.0,80.3852,81.1338,80.1267,80.9555,455874.0
2022-03-17 09:40:00,90.81,91.34,90.22,91.19,258867.0,80.9288,81.4011,80.403,81.2674,258867.0
2022-03-17 09:50:00,91.18,91.99,91.18,91.92,278409.0,81.2585,81.9804,81.2585,81.918,278409.0
2022-03-17 10:00:00,91.91,92.2,91.74,91.98,350468.0,81.9091,82.1675,81.7576,81.9715,350468.0
2022-03-17 10:10:00,91.97,92.17,91.52,91.65,344489.0,81.9626,82.1408,81.5615,81.6774,344489.0
2022-03-17 10:20:00,91.65,92.15,91.62,92.01,181528.0,81.6774,82.123,81.6507,81.9982,181528.0
2022-03-17 10:30:00,92.03,92.07,91.73,91.98,396516.0,82.016,82.0517,81.7487,81.9715,396516.0
2022-03-17 10:40:00,92.0,92.09,91.76,91.94,384401.0,81.9893,82.0695,81.7754,81.9358,384401.0
2022-03-17 10:50:00,91.95,92.09,91.87,92.03,283913.0,81.9447,82.0695,81.8735,82.016,283913.0
2022-03-17 11:00:00,92.04,92.55,91.9,92.55,223248.0,82.025,82.4795,81.9002,82.4795,223248.0
2022-03-17 11:10:00,92.54,92.76,92.47,92.74,348581.0,82.4705,82.6666,82.4082,82.6488,348581.0
2022-03-17 11:20:00,92.72,92.91,92.5,92.6,554637.0,82.631,82.8003,82.4349,82.524,554637.0
2022-03-17 11:30:00,92.56,92.76,92.46,92.76,152350.0,82.4884,82.6666,82.3993,82.6666,152350.0
2022-03-17 11:40:00,92.75,92.85,92.44,92.52,272414.0,82.6577,82.7468,82.3814,82.4527,272414.0
2022-03-17 11:50:00,92.52,92.81,92.48,92.52,347569.0,82.4527,82.7112,82.4171,82.4527,347569.0
2022-03-17 12:00:00,92.54,92.58,92.45,92.53,94809.0,82.4705,82.5062,82.3903,82.4616,94809.0
2022-03-17 12:10:00,92.52,92.73,92.47,92.69,144778.0,82.4527,82.6399,82.4082,82.6042,144778.0
2022-03-17 12:20:00,92.7,92.96,92.7,92.82,164771.0,82.6131,82.8448,82.6131,82.7201,164771.0
2022-03-17 12:30:00,92.8,92.92,92.76,92.9,99647.0,82.7023,82.8092,82.6666,82.7914,99647.0
2022-03-17 12:40:00,92.9,92.9,92.75,92.79,122742.0,82.7914,82.7914,82.6577,82.6933,122742.0
2022-03-17 12:50:00,92.79,92.85,92.74,92.76,96183.0,82.6933,82.7468,82.6488,82.6666,96183.0
2022-03-17 13:00:00,92.76,92.88,92.72,92.83,131952.0,82.6666,82.7736,82.631,82.729,131952.0
2022-03-17 13:10:00,92.83,92.95,92.76,92.95,144595.0,82.729,82.8359,82.6666,82.8359,144595.0
2022-03-17 13:20:00,92.95,93.15,92.9,93.08,114354.0,82.8359,83.0142,82.7914,82.9518,114354.0
2022-03-17 13:30:00,93.07,93.16,93.03,93.1,112894.0,82.9429,83.0231,82.9072,82.9696,112894.0
2022-03-17 13:40:00,93.1,93.44,93.1,93.36,142839.0,82.9696,83.2726,82.9696,83.2013,142839.0
2022-03-17 13:50:00,93.36,93.53,93.28,93.45,211693.0,83.2013,83.3528,83.13,83.2815,211693.0
2022-03-17 14:00:00,93.45,93.57,93.42,93.42,160056.0,83.2815,83.3885,83.2548,83.2548,160056.0
2022-03-17 14:10:00,93.41,93.64,93.26,93.63,231718.0,83.2459,83.4509,83.1122,83.4419,231718.0
2022-03-17 14:20:00,93.64,93.89,93.55,93.78,605564.0,83.4509,83.6737,83.3706,83.5756,605564.0
2022-03-17 14:30:00,93.78,93.94,93.66,93.75,544175.0,83.5756,83.7182,83.4687,83.5489,544175.0
2022-03-17 14:40:00,93.74,93.76,93.45,93.72,307844.0,83.54,83.5578,83.2815,83.5222,307844.0
2022-03-17 14:50:00,93.68,93.81,93.34,93.53,342177.0,83.4865,83.6024,83.1835,83.3528,342177.0
2022-03-17 15:00:00,93.52,93.58,93.41,93.48,249263.0,83.3439,83.3974,83.2459,83.3083,249263.0
2022-03-17 15:10:00,93.47,93.6,93.31,93.55,314821.0,83.2994,83.4152,83.1568,83.3706,314821.0
2022-03-17 15:20:00,93.56,93.56,93.33,93.35,280827.0,83.3796,83.3796,83.1746,83.1924,280827.0
2022-03-17 15:30:00,93.33,93.42,93.25,93.38,255473.0,83.1746,83.2548,83.1033,83.2191,255473.0
2022-03-17 15:40:00,93.38,93.95,93.36,93.95,461192.0,83.2191,83.7271,83.2013,83.7271,461192.0
2022-03-17 15:50:00,93.95,94.19,93.64,93.85,1393274.0,83.7271,83.941,83.4509,83.638,1393274.0
2022-03-18 09:30:00,93.48,93.58,92.42,93.17,1318516.0,83.3083,83.3974,82.3636,83.032,1318516.0
2022-03-18 09:40:00,93.18,93.4,92.99,93.38,152072.0,83.0409,83.237,82.8716,83.2191,152072.0
2022-03-18 09:50:00,93.41,93.79,93.27,93.76,504640.0,83.2459,83.5845,83.1211,83.5578,504640.0
2022-03-18 10:00:00,93.77,94.23,93.64,94.19,298392.0,83.5667,83.9767,83.4509,83.941,298392.0
2022-03-18 10:10:00,94.19,94.64,94.15,94.46,312707.0,83.941,84.342,83.9054,84.1816,312707.0
2022-03-18 10:20:00,94.45,94.54,94.17,94.43,243050.0,84.1727,84.2529,83.9232,84.1549,243050.0
2022-03-18 10:30:00,94.41,94.54,94.36,94.45,229150.0,84.1371,84.2529,84.0925,84.1727,229150.0
2022-03-18 10:40:00,94.46,94.53,94.31,94.33,277934.0,84.1816,84.244,84.048,84.0658,277934.0
2022-03-18 10:50:00,94.34,94.53,94.21,94.43,514404.0,84.0747,84.244,83.9588,84.1549,514404.0
2022-03-18 11:00:00,94.46,94.59,94.37,94.43,150376.0,84.1816,84.2975,84.1014,84.1549,150376.0
2022-03-18 11:10:00,94.43,94.43,94.0,94.13,186374.0,84.1549,84.1549,83.7717,83.8875,186374.0
2022-03-18 11:20:00,94.14,94.25,94.05,94.2,132187.0,83.8965,83.9945,83.8162,83.9499,132187.0
2022-03-18 11:30:00,94.2,94.33,94.07,94.22,156807.0,83.9499,84.0658,83.8341,83.9677,156807.0
2022-03-18 11:40:00,94.23,94.44,94.2,94.31,98040.0,83.9767,84.1638,83.9499,84.048,98040.0
2022-03-18 11:50:00,94.3,94.31,94.07,94.24,183084.0,84.039,84.048,83.8341,83.9856,183084.0
2022-03-18 12:00:00,94.23,94.36,94.13,94.27,101501.0,83.9767,84.0925,83.8875,84.0123,101501.0
2022-03-18 12:10:00,94.29,94.35,94.18,94.18,81166.0,84.0301,84.0836,83.9321,83.9321,81166.0
2022-03-18 12:20:00,94.17,94.22,94.02,94.17,124085.0,83.9232,83.9677,83.7895,83.9232,124085.0
2022-03-18 12:30:00,94.17,94.32,94.11,94.31,77482.0,83.9232,84.0569,83.8697,84.048,77482.0
2022-03-18 12:40:00,94.31,94.41,94.15,94.24,157876.0,84.048,84.1371,83.9054,83.9856,157876.0
2022-03-18 12:50:00,94.22,94.43,94.19,94.42,97850.0,83.9677,84.1549,83.941,84.146,97850.0
2022-03-18 13:00:00,94.42,94.57,94.26,94.41,114277.0,84.146,84.2797,84.0034,84.1371,114277.0
2022-03-18 13:10:00,94.41,94.52,94.39,94.42,87794.0,84.1371,84.2351,84.1192,84.146,87794.0
2022-03-18 13:20:00,94.42,94.62,94.4,94.62,84284.0,84.146,84.3242,84.1282,84.3242,84284.0
2022-03-18 13:30:00,94.63,94.66,94.55,94.6,100818.0,84.3331,84.3599,84.2618,84.3064,100818.0
2022-03-18 13:40:00,94.6,94.61,94.51,94.6,105255.0,84.3064,84.3153,84.2262,84.3064,105255.0
2022-03-18 13:50:00,94.6,94.69,94.5,94.58,79880.0,84.3064,84.3866,84.2173,84.2886,79880.0
2022-03-18 14:00:00,94.59,94.68,94.37,94.39,100940.0,84.2975,84.3777,84.1014,84.1192,100940.0
2022-03-18 14:10:00,94.38,94.65,94.32,94.55,133967.0,84.1103,84.351,84.0569,84.2618,133967.0
2022-03-18 14:20:00,94.54,94.6,94.51,94.56,121710.0,84.2529,84.3064,84.2262,84.2707,121710.0
2022-03-18 14:30:00,94.56,94.73,94.54,94.62,95566.0,84.2707,84.4223,84.2529,84.3242,95566.0
2022-03-18 14:40:00,94.61,94.69,94.55,94.63,145856.0,84.3153,84.3866,84.2618,84.3331,145856.0
2022-03-18 14:50:00,94.64,94.68,94.55,94.61,170601.0,84.342,84.3777,84.2618,84.3153,170601.0
2022-03-18 15:00:00,94.6,94.64,94.46,94.62,132162.0,84.3064,84.342,84.1816,84.3242,132162.0
2022-03-18 15:10:00,94.63,94.7,94.59,94.66,92300.0,84.3331,84.3955,84.2975,84.3599,92300.0
2022-03-18 15:20:00,94.66,94.83,94.62,94.73,139742.0,84.3599,84.5114,84.3242,84.4223,139742.0
2022-03-18 15:30:00,94.73,94.89,94.66,94.84,249108.0,84.4223,84.5648,84.3599,84.5203,249108.0
2022-03-18 15:40:00,94.85,94.9,94.77,94.85,440035.0,84.5292,84.5738,84.4579,84.5292,440035.0
2022-03-18 15:50:00,94.83,94.9,94.69,94.85,1303238.0,84.5114,84.5738,84.3866,84.5292,1303238.0
2022-03-21 09:30:00,94.72,94.91,94.23,94.49,284483.0,84.4133,84.5827,83.9767,84.2084,284483.0
2022-03-21 09:40:00,94.53,94.54,93.93,94.14,190451.0,84.244,84.2529,83.7093,83.8965,190451.0
2022-03-21 09:50:00,94.16,94.17,93.61,93.89,141947.0,83.9143,83.9232,83.4241,83.6737,141947.0
2022-03-21 10:00:00,93.91,93.94,93.7,93.94,159672.0,83.6915,83.7182,83.5043,83.7182,159672.0
2022-03-21 10:10:00,93.95,94.0,93.62,93.72,128871.0,83.7271,83.7717,83.433,83.5222,128871.0
2022-03-21 10:20:00,93.68,93.69,93.3,93.32,153825.0,83.4865,83.4954,83.1479,83.1657,153825.0
2022-03-21 10:30:00,93.33,93.42,93.21,93.32,186659.0,83.1746,83.2548,83.0676,83.1657,186659.0
2022-03-21 10:40:00,93.32,93.44,93.23,93.3,116687.0,83.1657,83.2726,83.0855,83.1479,116687.0
2022-03-21 10:50:00,93.28,93.53,93.15,93.51,220834.0,83.13,83.3528,83.0142,83.335,220834.0
2022-03-21 11:00:00,93.51,93.65,93.19,93.27,161162.0,83.335,83.4598,83.0498,83.1211,161162.0
2022-03-21 11:10:00,93.27,93.45,93.17,93.2,109494.0,83.1211,83.2815,83.032,83.0587,109494.0
2022-03-21 11:20:00,93.19,93.41,93.15,93.28,96081.0,83.0498,83.2459,83.0142,83.13,96081.0
2022-03-21 11:30:00,93.29,93.32,93.08,93.12,109223.0,83.1389,83.1657,82.9518,82.9874,109223.0
2022-03-21 11:40:00,93.13,93.16,92.95,93.05,113107.0,82.9964,83.0231,82.8359,82.9251,113107.0
2022-03-21 11:50:00,93.07,93.2,93.02,93.07,128670.0,82.9429,83.0587,82.8983,82.9429,128670.0
2022-03-21 12:00:00,93.06,93.16,92.94,93.12,78048.0,82.934,83.0231,82.827,82.9874,78048.0
2022-03-21 12:10:00,93.12,93.44,93.05,93.42,137292.0,82.9874,83.2726,82.9251,83.2548,137292.0
2022-03-21 12:20:00,93.42,93.47,93.31,93.37,103693.0,83.2548,83.2994,83.1568,83.2102,103693.0
2022-03-21 12:30:00,93.36,93.36,92.93,93.04,156819.0,83.2013,83.2013,82.8181,82.9161,156819.0
2022-03-21 12:40:00,93.06,93.42,93.05,93.35,65188.0,82.934,83.2548,82.9251,83.1924,65188.0
2022-03-21 12:50:00,93.36,93.36,92.84,92.92,82995.0,83.2013,83.2013,82.7379,82.8092,82995.0
2022-03-21 13:00:00,92.9,93.07,92.81,93.01,107697.0,82.7914,82.9429,82.7112,82.8894,107697.0
2022-03-21 13:10:00,93.02,93.03,92.65,92.66,103480.0,82.8983,82.9072,82.5686,82.5775,103480.0
2022-03-21 13:20:00,92.68,93.0,92.65,92.86,67751.0,82.5953,82.8805,82.5686,82.7557,67751.0
2022-03-21 13:30:00,92.86,93.06,92.8,92.98,84526.0,82.7557,82.934,82.7023,82.8627,84526.0
2022-03-21 13:40:00,92.95,92.98,92.77,92.93,84135.0,82.8359,82.8627,82.6755,82.8181,84135.0
2022-03-21 13:50:00,92.94,92.99,92.81,92.89,73185.0,82.827,82.8716,82.7112,82.7825,73185.0
2022-03-21 14:00:00,92.86,92.98,92.8,92.85,77339.0,82.7557,82.8627,82.7023,82.7468,77339.0
2022-03-21 14:10:00,92.85,92.85,92.58,92.73,89974.0,82.7468,82.7468,82.5062,82.6399,89974.0
2022-03-21 14:20:00,92.74,93.03,92.73,93.01,120509.0,82.6488,82.9072,82.6399,82.8894,120509.0
2022-03-21 14:30:00,93.01,93.04,92.85,92.86,82929.0,82.8894,82.9161,82.7468,82.7557,82929.0
2022-03-21 14:40:00,92.86,92.93,92.66,92.67,122172.0,82.7557,82.8181,82.5775,82.5864,122172.0
2022-03-21 14:50:00,92.69,92.74,92.25,92.29,136464.0,82.6042,82.6488,82.2121,82.2478,136464.0
2022-03-21 15:00:00,92.28,92.42,92.21,92.42,101185.0,82.2388,82.3636,82.1765,82.3636,101185.0
2022-03-21 15:10:00,92.44,92.7,92.43,92.5,111228.0,82.3814,82.6131,82.3725,82.4349,111228.0
2022-03-21 15:20:00,92.48,92.72,92.43,92.69,134850.0,82.4171,82.631,82.3725,82.6042,134850.0
2022-03-21 15:30:00,92.69,92.7,92.35,92.38,162220.0,82.6042,82.6131,82.3012,82.328,162220.0
2022-03-21 15:40:00,92.37,92.41,92.22,92.23,263605.0,82.319,82.3547,82.1854,82.1943,263605.0
2022-03-21 15:50:00,92.23,92.73,92.22,92.61,657464.0,82.1943,82.6399,82.1854,82.5329,657464.0
2022-03-22 09:30:00,93.16,93.71,92.87,93.55,405158.0,83.0231,83.5132,82.7646,83.3706,405158.0
2022-03-22 09:40:00,93.58,94.17,93.29,94.16,292417.0,83.3974,83.9232,83.1389,83.9143,292417.0
2022-03-22 09:50:00,94.15,94.55,94.05,94.31,406066.0,83.9054,84.2618,83.8162,84.048,406066.0
2022-03-22 10:00:00,94.32,94.6,93.93,94.15,157536.0,84.0569,84.3064,83.7093,83.9054,157536.0
2022-03-22 10:10:00,94.17,94.34,94.01,94.28,133034.0,83.9232,84.0747,83.7806,84.0212,133034.0
2022-03-22 10:20:00,94.27,94.46,94.06,94.14,189676.0,84.0123,84.1816,83.8252,83.8965,189676.0
2022-03-22 10:30:00,94.16,94.33,94.14,94.14,106340.0,83.9143,84.0658,83.8965,83.8965,106340.0
2022-03-22 10:40:00,94.11,94.12,93.83,93.99,102761.0,83.8697,83.8786,83.6202,83.7628,102761.0
2022-03-22 10:50:00,93.98,93.98,93.73,93.79,98442.0,83.7539,83.7539,83.5311,83.5845,98442.0
2022-03-22 11:00:00,93.8,93.81,93.59,93.68,196327.0,83.5934,83.6024,83.4063,83.4865,196327.0
2022-03-22 11:10:00,93.69,94.01,93.68,94.01,210984.0,83.4954,83.7806,83.4865,83.7806,210984.0
2022-03-22 11:20:00,93.99,94.05,93.74,93.81,118128.0,83.7628,83.8162,83.54,83.6024,118128.0
2022-03-22 11:30:00,93.79,93.82,93.61,93.64,110424.0,83.5845,83.6113,83.4241,83.4509,110424.0
2022-03-22 11:40:00,93.65,93.82,93.54,93.81,144962.0,83.4598,83.6113,83.3617,83.6024,144962.0
2022-03-22 11:50:00,93.81,93.88,93.67,93.69,64611.0,83.6024,83.6647,83.4776,83.4954,64611.0
2022-03-22 12:00:00,93.7,93.77,93.52,93.7,88890.0,83.5043,83.5667,83.3439,83.5043,88890.0
2022-03-22 12:10:00,93.7,93.79,93.64,93.67,52051.0,83.5043,83.5845,83.4509,83.4776,52051.0
2022-03-22 12:20:00,93.68,93.68,93.33,93.39,116317.0,83.4865,83.4865,83.1746,83.2281,116317.0
2022-03-22 12:30:00,93.38,93.61,93.3,93.58,82890.0,83.2191,83.4241,83.1479,83.3974,82890.0
2022-03-22 12:40:00,93.59,93.74,93.57,93.74,74145.0,83.4063,83.54,83.3885,83.54,74145.0
2022-03-22 12:50:00,93.75,94.15,93.75,94.11,144350.0,83.5489,83.9054,83.5489,83.8697,144350.0
2022-03-22 13:00:00,94.1,94.26,94.06,94.17,84027.0,83.8608,84.0034,83.8252,83.9232,84027.0
2022-03-22 13:10:00,94.15,94.35,94.13,94.26,62583.0,83.9054,84.0836,83.8875,84.0034,62583.0
2022-03-22 13:20:00,94.27,94.27,94.08,94.18,56560.0,84.0123,84.0123,83.843,83.9321,56560.0
2022-03-22 13:30:00,94.19,94.29,94.11,94.15,71565.0,83.941,84.0301,83.8697,83.9054,71565.0
2022-03-22 13:40:00,94.15,94.17,94.07,94.14,79032.0,83.9054,83.9232,83.8341,83.8965,79032.0
2022-03-22 13:50:00,94.15,94.26,94.13,94.26,44546.0,83.9054,84.0034,83.8875,84.0034,44546.0
2022-03-22 14:00:00,94.25,94.27,94.1,94.12,96877.0,83.9945,84.0123,83.8608,83.8786,96877.0
2022-03-22 14:10:00,94.13,94.21,94.1,94.17,61130.0,83.8875,83.9588,83.8608,83.9232,61130.0
2022-03-22 14:20:00,94.17,94.17,93.89,93.95,90244.0,83.9232,83.9232,83.6737,83.7271,90244.0
2022-03-22 14:30:00,93.95,93.99,93.84,93.89,50480.0,83.7271,83.7628,83.6291,83.6737,50480.0
2022-03-22 14:40:00,93.87,93.93,93.81,93.87,71043.0,83.6558,83.7093,83.6024,83.6558,71043.0
2022-03-22 14:50:00,93.86,94.03,93.82,94.02,49824.0,83.6469,83.7984,83.6113,83.7895,49824.0
2022-03-22 15:00:00,94.01,94.02,93.9,93.98,75096.0,83.7806,83.7895,83.6826,83.7539,75096.0
2022-03-22 15:10:00,93.97,94.16,93.94,94.03,60021.0,83.7449,83.9143,83.7182,83.7984,60021.0
2022-03-22 15:20:00,94.03,94.1,93.93,94.08,88994.0,83.7984,83.8608,83.7093,83.843,88994.0
2022-03-22 15:30:00,94.08,94.31,93.99,94.23,105415.0,83.843,84.048,83.7628,83.9767,105415.0
2022-03-22 15:40:00,94.22,94.46,94.16,94.39,257616.0,83.9677,84.1816,83.9143,84.1192,257616.0
2022-03-22 15:50:00,94.41,94.48,94.04,94.22,498729.0,84.1371,84.1995,83.8073,83.9677,498729.0
2022-03-23 09:30:00,93.41,93.78,93.18,93.44,267342.0,83.2459,83.5756,83.0409,83.2726,267342.0
2022-03-23 09:40:00,93.44,93.91,93.29,93.55,120406.0,83.2726,83.6915,83.1389,83.3706,120406.0
2022-03-23 09:50:00,93.5,93.72,93.44,93.48,85834.0,83.3261,83.5222,83.2726,83.3083,85834.0
2022-03-23 10:00:00,93.48,93.92,93.41,93.77,88123.0,83.3083,83.7004,83.2459,83.5667,88123.0
2022-03-23 10:10:00,93.74,94.0,93.66,93.93,90169.0,83.54,83.7717,83.4687,83.7093,90169.0
2022-03-23 10:20:00,93.91,93.95,93.62,93.62,70002.0,83.6915,83.7271,83.433,83.433,70002.0
2022-03-23 10:30:00,93.62,93.75,93.41,93.53,91957.0,83.433,83.5489,83.2459,83.3528,91957.0
2022-03-23 10:40:00,93.52,93.6,93.28,93.32,70545.0,83.3439,83.4152,83.13,83.1657,70545.0
2022-03-23 10:50:00,93.35,93.4,93.25,93.29,126342.0,83.1924,83.237,83.1033,83.1389,126342.0
2022-03-23 11:00:00,93.29,93.38,93.23,93.27,91305.0,83.1389,83.2191,83.0855,83.1211,91305.0
2022-03-23 11:10:00,93.26,93.32,93.21,93.21,110344.0,83.1122,83.1657,83.0676,83.0676,110344.0
2022-03-23 11:20:00,93.2,93.52,93.2,93.4,79166.0,83.0587,83.3439,83.0587,83.237,79166.0
2022-03-23 11:30:00,93.41,93.41,93.21,93.29,46496.0,83.2459,83.2459,83.0676,83.1389,46496.0
2022-03-23 11:40:00,93.29,93.33,93.12,93.15,99745.0,83.1389,83.1746,82.9874,83.0142,99745.0
2022-03-23 11:50:00,93.16,93.31,93.09,93.17,51630.0,83.0231,83.1568,82.9607,83.032,51630.0
2022-03-23 12:00:00,93.17,93.21,92.87,92.91,104262.0,83.032,83.0676,82.7646,82.8003,104262.0
2022-03-23 12:10:00,92.91,93.11,92.76,93.08,64605.0,82.8003,82.9785,82.6666,82.9518,64605.0
2022-03-23 12:20:00,93.07,93.13,92.81,92.98,116200.0,82.9429,82.9964,82.7112,82.8627,116200.0
2022-03-23 12:30:00,92.97,93.08,92.89,93.04,48975.0,82.8538,82.9518,82.7825,82.9161,48975.0
2022-03-23 12:40:00,93.03,93.03,92.68,92.79,56188.0,82.9072,82.9072,82.5953,82.6933,56188.0
2022-03-23 12:50:00,92.79,92.8,92.68,92.73,68695.0,82.6933,82.7023,82.5953,82.6399,68695.0
2022-03-23 13:00:00,92.72,92.72,92.58,92.7,72420.0,82.631,82.631,82.5062,82.6131,72420.0
2022-03-23 13:10:00,92.7,92.73,92.51,92.55,65360.0,82.6131,82.6399,82.4438,82.4795,65360.0
2022-03-23 13:20:00,92.55,92.56,92.33,92.39,96310.0,82.4795,82.4884,82.2834,82.3369,96310.0
2022-03-23 13:30:00,92.39,92.41,92.15,92.22,88643.0,82.3369,82.3547,82.123,82.1854,88643.0
2022-03-23 13:40:00,92.22,92.26,91.94,92.11,119866.0,82.1854,82.221,81.9358,82.0873,119866.0
2022-03-23 13:50:00,92.1,92.27,92.1,92.24,78547.0,82.0784,82.2299,82.0784,82.2032,78547.0
2022-03-23 14:00:00,92.24,92.3,92.06,92.06,81114.0,82.2032,82.2567,82.0428,82.0428,81114.0
2022-03-23 14:10:00,92.06,92.18,91.89,92.17,142088.0,82.0428,82.1497,81.8913,82.1408,142088.0
2022-03-23 14:20:00,92.18,92.28,92.13,92.25,138288.0,82.1497,82.2388,82.1052,82.2121,138288.0
2022-03-23 14:30:00,92.29,92.36,92.19,92.3,151478.0,82.2478,82.3101,82.1586,82.2567,151478.0
2022-03-23 14:40:00,92.31,92.51,92.23,92.41,139426.0,82.2656,82.4438,82.1943,82.3547,139426.0
2022-03-23 14:50:00,92.41,92.42,92.16,92.21,86350.0,82.3547,82.3636,82.1319,82.1765,86350.0
2022-03-23 15:00:00,92.21,92.5,92.18,92.4,150392.0,82.1765,82.4349,82.1497,82.3458,150392.0
2022-03-23 15:10:00,92.39,92.41,92.28,92.29,65213.0,82.3369,82.3547,82.2388,82.2478,65213.0
2022-03-23 15:20:00,92.29,92.72,92.28,92.71,212494.0,82.2478,82.631,82.2388,82.6221,212494.0
2022-03-23 15:30:00,92.71,92.78,92.48,92.5,239536.0,82.6221,82.6844,82.4171,82.4349,239536.0
2022-03-23 15:40:00,92.48,92.74,92.4,92.54,161627.0,82.4171,82.6488,82.3458,82.4705,161627.0
2022-03-23 15:50:00,92.53,92.54,92.29,92.38,539348.0,82.4616,82.4705,82.2478,82.328,539348.0
2022-03-24 09:30:00,92.55,92.55,91.92,92.1,146255.0,82.4795,82.4795,81.918,82.0784,146255.0
2022-03-24 09:40:00,91.97,92.55,91.85,92.33,72702.0,81.9626,82.4795,81.8556,82.2834,72702.0
2022-03-24 09:50:00,92.32,92.59,92.11,92.29,99028.0,82.2745,82.5151,82.0873,82.2478,99028.0
2022-03-24 10:00:00,92.29,93.02,92.27,93.02,95029.0,82.2478,82.8983,82.2299,82.8983,95029.0
2022-03-24 10:10:00,93.02,93.1,92.87,93.04,180125.0,82.8983,82.9696,82.7646,82.9161,180125.0
2022-03-24 10:20:00,93.04,93.1,92.67,92.67,85423.0,82.9161,82.9696,82.5864,82.5864,85423.0
2022-03-24 10:30:00,92.69,92.99,92.57,92.68,69208.0,82.6042,82.8716,82.4973,82.5953,69208.0
2022-03-24 10:40:00,92.69,92.78,92.57,92.68,63201.0,82.6042,82.6844,82.4973,82.5953,63201.0
2022-03-24 10:50:00,92.67,92.68,92.41,92.43,53224.0,82.5864,82.5953,82.3547,82.3725,53224.0
2022-03-24 11:00:00,92.44,92.73,92.35,92.38,97143.0,82.3814,82.6399,82.3012,82.328,97143.0
2022-03-24 11:10:00,92.35,92.78,92.3,92.38,159523.0,82.3012,82.6844,82.2567,82.328,159523.0
2022-03-24 11:20:00,92.38,92.62,92.28,92.56,127596.0,82.328,82.5418,82.2388,82.4884,127596.0
2022-03-24 11:30:00,92.57,92.64,92.38,92.44,55340.0,82.4973,82.5597,82.328,82.3814,55340.0
2022-03-24 11:40:00,92.46,92.66,92.42,92.47,64479.0,82.3993,82.5775,82.3636,82.4082,64479.0
2022-03-24 11:50:00,92.47,92.54,92.4,92.46,34294.0,82.4082,82.4705,82.3458,82.3993,34294.0
2022-03-24 12:00:00,92.44,92.5,92.29,92.38,51134.0,82.3814,82.4349,82.2478,82.328,51134.0
2022-03-24 12:10:00,92.37,92.55,92.3,92.52,68466.0,82.319,82.4795,82.2567,82.4527,68466.0
2022-03-24 12:20:00,92.5,92.59,92.39,92.43,33593.0,82.4349,82.5151,82.3369,82.3725,33593.0
2022-03-24 12:30:00,92.43,92.45,92.16,92.39,37142.0,82.3725,82.3903,82.1319,82.3369,37142.0
2022-03-24 12:40:00,92.38,92.47,92.35,92.38,39583.0,82.328,82.4082,82.3012,82.328,39583.0
2022-03-24 12:50:00,92.38,92.44,92.33,92.33,30223.0,82.328,82.3814,82.2834,82.2834,30223.0
2022-03-24 13:00:00,92.31,92.38,92.24,92.25,50430.0,82.2656,82.328,82.2032,82.2121,50430.0
2022-03-24 13:10:00,92.24,92.45,92.19,92.45,49223.0,82.2032,82.3903,82.1586,82.3903,49223.0
2022-03-24 13:20:00,92.43,92.51,92.38,92.51,54279.0,82.3725,82.4438,82.328,82.4438,54279.0
2022-03-24 13:30:00,92.52,92.56,92.36,92.38,33602.0,82.4527,82.4884,82.3101,82.328,33602.0
2022-03-24 13:40:00,92.38,92.48,92.35,92.45,33395.0,82.328,82.4171,82.3012,82.3903,33395.0
2022-03-24 13:50:00,92.44,92.44,92.27,92.36,59986.0,82.3814,82.3814,82.2299,82.3101,59986.0
2022-03-24 14:00:00,92.35,92.48,92.22,92.27,46268.0,82.3012,82.4171,82.1854,82.2299,46268.0
2022-03-24 14:10:00,92.27,92.29,92.21,92.24,39476.0,82.2299,82.2478,82.1765,82.2032,39476.0
2022-03-24 14:20:00,92.23,92.25,92.14,92.2,39537.0,82.1943,82.2121,82.1141,82.1675,39537.0
2022-03-24 14:30:00,92.2,92.27,92.13,92.21,37572.0,82.1675,82.2299,82.1052,82.1765,37572.0
2022-03-24 14:40:00,92.21,92.22,92.02,92.06,60608.0,82.1765,82.1854,82.0071,82.0428,60608.0
2022-03-24 14:50:00,92.06,92.19,92.05,92.13,50129.0,82.0428,82.1586,82.0339,82.1052,50129.0
2022-03-24 15:00:00,92.12,92.23,92.03,92.21,48946.0,82.0963,82.1943,82.016,82.1765,48946.0
2022-03-24 15:10:00,92.2,92.28,92.17,92.25,65385.0,82.1675,82.2388,82.1408,82.2121,65385.0
2022-03-24 15:20:00,92.26,92.39,92.26,92.37,72590.0,82.221,82.3369,82.221,82.319,72590.0
2022-03-24 15:30:00,92.37,92.39,92.23,92.27,73546.0,82.319,82.3369,82.1943,82.2299,73546.0
2022-03-24 15:40:00,92.27,92.35,91.98,92.1,338942.0,82.2299,82.3012,81.9715,82.0784,338942.0
2022-03-24 15:50:00,92.11,92.27,92.06,92.13,700922.0,82.0873,82.2299,82.0428,82.1052,700922.0
2022-03-25 09:30:00,92.48,92.92,92.39,92.73,154689.0,82.4171,82.8092,82.3369,82.6399,154689.0
2022-03-25 09:40:00,92.73,92.97,92.57,92.89,83658.0,82.6399,82.8538,82.4973,82.7825,83658.0
2022-03-25 09:50:00,92.86,93.28,92.81,93.05,114831.0,82.7557,83.13,82.7112,82.9251,114831.0
2022-03-25 10:00:00,93.06,93.11,92.87,93.05,85806.0,82.934,82.9785,82.7646,82.9251,85806.0
2022-03-25 10:10:00,93.03,93.35,92.95,93.3,45513.0,82.9072,83.1924,82.8359,83.1479,45513.0
2022-03-25 10:20:00,93.31,93.53,93.26,93.51,100833.0,83.1568,83.3528,83.1122,83.335,100833.0
2022-03-25 10:30:00,93.5,93.69,93.43,93.54,110228.0,83.3261,83.4954,83.2637,83.3617,110228.0
2022-03-25 10:40:00,93.54,93.89,93.52,93.72,87024.0,83.3617,83.6737,83.3439,83.5222,87024.0
2022-03-25 10:50:00,93.72,93.97,93.7,93.91,78327.0,83.5222,83.7449,83.5043,83.6915,78327.0
2022-03-25 11:00:00,93.95,93.95,93.57,93.6,88718.0,83.7271,83.7271,83.3885,83.4152,88718.0
2022-03-25 11:10:00,93.59,93.63,93.32,93.41,75364.0,83.4063,83.4419,83.1657,83.2459,75364.0
2022-03-25 11:20:00,93.42,93.43,92.83,93.07,89512.0,83.2548,83.2637,82.729,82.9429,89512.0
2022-03-25 11:30:00,93.05,93.24,92.94,93.22,45202.0,82.9251,83.0944,82.827,83.0766,45202.0
2022-03-25 11:40:00,93.21,93.49,93.18,93.19,43977.0,83.0676,83.3172,83.0409,83.0498,43977.0
2022-03-25 11:50:00,93.2,93.37,93.1,93.21,104318.0,83.0587,83.2102,82.9696,83.0676,104318.0
2022-03-25 12:00:00,93.19,93.25,93.01,93.1,40888.0,83.0498,83.1033,82.8894,82.9696,40888.0
2022-03-25 12:10:00,93.1,93.14,92.96,93.01,35182.0,82.9696,83.0053,82.8448,82.8894,35182.0
2022-03-25 12:20:00,92.99,93.03,92.76,92.91,42918.0,82.8716,82.9072,82.6666,82.8003,42918.0
2022-03-25 12:30:00,92.88,92.91,92.65,92.69,32092.0,82.7736,82.8003,82.5686,82.6042,32092.0
2022-03-25 12:40:00,92.71,92.93,92.66,92.88,42636.0,82.6221,82.8181,82.5775,82.7736,42636.0
2022-03-25 12:50:00,92.88,92.92,92.63,92.69,32860.0,82.7736,82.8092,82.5508,82.6042,32860.0
2022-03-25 13:00:00,92.69,92.77,92.61,92.71,35126.0,82.6042,82.6755,82.5329,82.6221,35126.0
2022-03-25 13:10:00,92.7,92.75,92.56,92.69,37534.0,82.6131,82.6577,82.4884,82.6042,37534.0
2022-03-25 13:20:00,92.7,92.74,92.4,92.46,59988.0,82.6131,82.6488,82.3458,82.3993,59988.0
2022-03-25 13:30:00,92.45,92.71,92.45,92.66,65646.0,82.3903,82.6221,82.3903,82.5775,65646.0
2022-03-25 13:40:00,92.67,92.71,92.55,92.68,54909.0,82.5864,82.6221,82.4795,82.5953,54909.0
2022-03-25 13:50:00,92.69,92.77,92.63,92.73,53320.0,82.6042,82.6755,82.5508,82.6399,53320.0
2022-03-25 14:00:00,92.73,92.74,92.56,92.57,104477.0,82.6399,82.6488,82.4884,82.4973,104477.0
2022-03-25 14:10:00,92.58,92.59,92.48,92.49,141384.0,82.5062,82.5151,82.4171,82.426,141384.0
2022-03-25 14:20:00,92.49,92.56,92.39,92.5,120642.0,82.426,82.4884,82.3369,82.4349,120642.0
2022-03-25 14:30:00,92.5,92.56,92.43,92.46,83452.0,82.4349,82.4884,82.3725,82.3993,83452.0
2022-03-25 14:40:00,92.45,92.45,92.28,92.35,116429.0,82.3903,82.3903,82.2388,82.3012,116429.0
2022-03-25 14:50:00,92.36,92.47,92.3,92.3,99113.0,82.3101,82.4082,82.2567,82.2567,99113.0
2022-03-25 15:00:00,92.3,92.31,92.11,92.14,115465.0,82.2567,82.2656,82.0873,82.1141,115465.0
2022-03-25 15:10:00,92.14,92.23,92.07,92.17,85392.0,82.1141,82.1943,82.0517,82.1408,85392.0
2022-03-25 15:20:00,92.17,92.17,91.98,92.02,120639.0,82.1408,82.1408,81.9715,82.0071,120639.0
2022-03-25 15:30:00,92.02,92.17,92.01,92.09,152025.0,82.0071,82.1408,81.9982,82.0695,152025.0
2022-03-25 15:40:00,92.09,92.52,92.09,92.5,222326.0,82.0695,82.4527,82.0695,82.4349,222326.0
2022-03-25 15:50:00,92.51,92.63,92.2,92.39,977596.0,82.4438,82.5508,82.1675,82.3369,977596.0
2022-03-28 09:30:00,92.28,92.3,90.9,90.94,273683.0,82.2388,82.2567,81.009,81.0446,273683.0
2022-03-28 09:40:00,90.91,91.27,90.66,90.7,193909.0,81.0179,81.3387,80.7951,80.8308,193909.0
2022-03-28 09:50:00,90.73,91.23,90.66,91.21,227086.0,80.8575,81.3031,80.7951,81.2853,227086.0
2022-03-28 10:00:00,91.14,91.53,90.86,91.32,217244.0,81.2229,81.5704,80.9734,81.3833,217244.0
2022-03-28 10:10:00,91.33,91.46,91.06,91.07,109270.0,81.3922,81.5081,81.1516,81.1605,109270.0
2022-03-28 10:20:00,91.05,91.08,90.75,90.97,86791.0,81.1427,81.1694,80.8753,81.0714,86791.0
2022-03-28 10:30:00,90.97,91.21,90.62,90.64,189960.0,81.0714,81.2853,80.7595,80.7773,189960.0
2022-03-28 10:40:00,90.65,90.67,90.45,90.48,144911.0,80.7862,80.804,80.608,80.6347,144911.0
2022-03-28 10:50:00,90.5,90.58,90.31,90.51,178035.0,80.6525,80.7238,80.4832,80.6614,178035.0
2022-03-28 11:00:00,90.53,90.64,90.32,90.43,121693.0,80.6793,80.7773,80.4921,80.5901,121693.0
2022-03-28 11:10:00,90.44,90.66,90.38,90.61,51649.0,80.5991,80.7951,80.5456,80.7506,51649.0
2022-03-28 11:20:00,90.62,90.68,90.34,90.45,70501.0,80.7595,80.8129,80.5099,80.608,70501.0
2022-03-28 11:30:00,90.45,90.65,90.39,90.61,85166.0,80.608,80.7862,80.5545,80.7506,85166.0
2022-03-28 11:40:00,90.61,90.62,90.14,90.2,187423.0,80.7506,80.7595,80.3317,80.3852,187423.0
2022-03-28 11:50:00,90.2,90.42,90.15,90.38,98987.0,80.3852,80.5812,80.3406,80.5456,98987.0
2022-03-28 12:00:00,90.37,90.49,90.19,90.3,175646.0,80.5367,80.6436,80.3763,80.4743,175646.0
2022-03-28 12:10:00,90.3,90.4,90.26,90.35,95281.0,80.4743,80.5634,80.4386,80.5188,95281.0
2022-03-28 12:20:00,90.36,90.49,90.35,90.41,106665.0,80.5278,80.6436,80.5188,80.5723,106665.0
2022-03-28 12:30:00,90.42,90.66,90.41,90.62,105045.0,80.5812,80.7951,80.5723,80.7595,105045.0
2022-03-28 12:40:00,90.65,90.87,90.61,90.75,167305.0,80.7862,80.9823,80.7506,80.8753,167305.0
2022-03-28 12:50:00,90.75,90.9,90.71,90.83,51245.0,80.8753,81.009,80.8397,80.9466,51245.0
2022-03-28 13:00:00,90.83,90.89,90.75,90.76,51848.0,80.9466,81.0001,80.8753,80.8842,51848.0
2022-03-28 13:10:00,90.75,90.8,90.63,90.63,51080.0,80.8753,80.9199,80.7684,80.7684,51080.0
2022-03-28 13:20:00,90.63,90.67,90.51,90.6,62618.0,80.7684,80.804,80.6614,80.7416,62618.0
2022-03-28 13:30:00,90.6,90.74,90.58,90.64,93651.0,80.7416,80.8664,80.7238,80.7773,93651.0
2022-03-28 13:40:00,90.64,90.67,90.58,90.62,44392.0,80.7773,80.804,80.7238,80.7595,44392.0
2022-03-28 13:50:00,90.63,90.65,90.54,90.62,42459.0,80.7684,80.7862,80.6882,80.7595,42459.0
2022-03-28 14:00:00,90.61,90.68,90.53,90.65,49565.0,80.7506,80.8129,80.6793,80.7862,49565.0
2022-03-28 14:10:00,90.66,90.7,90.48,90.49,58255.0,80.7951,80.8308,80.6347,80.6436,58255.0
2022-03-28 14:20:00,90.49,90.55,90.45,90.48,101481.0,80.6436,80.6971,80.608,80.6347,101481.0
2022-03-28 14:30:00,90.45,90.46,90.34,90.37,172522.0,80.608,80.6169,80.5099,80.5367,172522.0
2022-03-28 14:40:00,90.37,90.67,90.35,90.63,133355.0,80.5367,80.804,80.5188,80.7684,133355.0
2022-03-28 14:50:00,90.63,90.87,90.62,90.86,214828.0,80.7684,80.9823,80.7595,80.9734,214828.0
2022-03-28 15:00:00,90.86,90.86,90.62,90.74,119619.0,80.9734,80.9734,80.7595,80.8664,119619.0
2022-03-28 15:10:00,90.73,90.92,90.71,90.75,113497.0,80.8575,81.0268,80.8397,80.8753,113497.0
2022-03-28 15:20:00,90.75,91.17,90.73,91.02,218417.0,80.8753,81.2496,80.8575,81.1159,218417.0
2022-03-28 15:30:00,91.02,91.25,91.0,91.16,169055.0,81.1159,81.3209,81.0981,81.2407,169055.0
2022-03-28 15:40:00,91.17,91.27,91.15,91.25,275222.0,81.2496,81.3387,81.2318,81.3209,275222.0
2022-03-28 15:50:00,91.24,91.48,91.14,91.27,1074069.0,81.312,81.5259,81.2229,81.3387,1074069.0
2022-03-29 09:30:00,93.39,93.39,92.46,92.69,644367.0,83.2281,83.2281,82.3993,82.6042,644367.0
2022-03-29 09:40:00,92.74,93.0,92.45,92.67,167911.0,82.6488,82.8805,82.3903,82.5864,167911.0
2022-03-29 09:50:00,92.65,92.81,92.16,92.49,152059.0,82.5686,82.7112,82.1319,82.426,152059.0
2022-03-29 10:00:00,92.51,92.52,92.21,92.36,146161.0,82.4438,82.4527,82.1765,82.3101,146161.0
2022-03-29 10:10:00,92.38,92.45,91.88,91.89,186447.0,82.328,82.3903,81.8824,81.8913,186447.0
2022-03-29 10:20:00,91.86,92.06,91.79,92.01,122654.0,81.8645,82.0428,81.8022,81.9982,122654.0
2022-03-29 10:30:00,92.02,92.16,91.86,92.08,79155.0,82.0071,82.1319,81.8645,82.0606,79155.0
2022-03-29 10:40:00,92.07,92.45,92.07,92.22,73877.0,82.0517,82.3903,82.0517,82.1854,73877.0
2022-03-29 10:50:00,92.25,92.54,92.23,92.49,79180.0,82.2121,82.4705,82.1943,82.426,79180.0
2022-03-29 11:00:00,92.5,92.6,92.46,92.53,58907.0,82.4349,82.524,82.3993,82.4616,58907.0
2022-03-29 11:10:00,92.51,92.55,92.25,92.33,47595.0,82.4438,82.4795,82.2121,82.2834,47595.0
2022-03-29 11:20:00,92.33,92.56,92.22,92.51,46370.0,82.2834,82.4884,82.1854,82.4438,46370.0
2022-03-29 11:30:00,92.49,92.56,92.39,92.39,68386.0,82.426,82.4884,82.3369,82.3369,68386.0
2022-03-29 11:40:00,92.39,92.58,92.27,92.56,46367.0,82.3369,82.5062,82.2299,82.4884,46367.0
2022-03-29 11:50:00,92.55,92.58,92.31,92.36,53049.0,82.4795,82.5062,82.2656,82.3101,53049.0
2022-03-29 12:00:00,92.35,92.37,92.18,92.21,58186.0,82.3012,82.319,82.1497,82.1765,58186.0
2022-03-29 12:10:00,92.21,92.22,91.91,91.95,67797.0,82.1765,82.1854,81.9091,81.9447,67797.0
2022-03-29 12:20:00,91.93,91.95,91.67,91.71,96622.0,81.9269,81.9447,81.6952,81.7309,96622.0
2022-03-29 12:30:00,91.71,91.73,91.22,91.31,113989.0,81.7309,81.7487,81.2942,81.3744,113989.0
2022-03-29 12:40:00,91.34,91.43,91.3,91.4,73958.0,81.4011,81.4813,81.3655,81.4546,73958.0
2022-03-29 12:50:00,91.4,91.52,91.29,91.44,100853.0,81.4546,81.5615,81.3566,81.4902,100853.0
2022-03-29 13:00:00,91.42,91.43,91.11,91.12,71861.0,81.4724,81.4813,81.1962,81.2051,71861.0
2022-03-29 13:10:00,91.11,91.31,91.06,91.22,140010.0,81.1962,81.3744,81.1516,81.2942,140010.0
2022-03-29 13:20:00,91.22,91.3,91.14,91.19,147327.0,81.2942,81.3655,81.2229,81.2674,147327.0
2022-03-29 13:30:00,91.19,91.36,91.05,91.35,169908.0,81.2674,81.4189,81.1427,81.41,169908.0
2022-03-29 13:40:00,91.37,91.42,91.22,91.34,133042.0,81.4279,81.4724,81.2942,81.4011,133042.0
2022-03-29 13:50:00,91.33,91.33,91.23,91.28,129914.0,81.3922,81.3922,81.3031,81.3477,129914.0
2022-03-29 14:00:00,91.27,91.41,91.16,91.19,121929.0,81.3387,81.4635,81.2407,81.2674,121929.0
2022-03-29 14:10:00,91.19,91.48,91.17,91.4,111476.0,81.2674,81.5259,81.2496,81.4546,111476.0
2022-03-29 14:20:00,91.39,91.53,91.29,91.41,92584.0,81.4457,81.5704,81.3566,81.4635,92584.0
2022-03-29 14:30:00,91.42,91.54,91.35,91.48,131475.0,81.4724,81.5794,81.41,81.5259,131475.0
2022-03-29 14:40:00,91.45,91.55,91.39,91.4,116289.0,81.4992,81.5883,81.4457,81.4546,116289.0
2022-03-29 14:50:00,91.39,91.54,91.38,91.47,68985.0,81.4457,81.5794,81.4368,81.517,68985.0
2022-03-29 15:00:00,91.47,91.52,91.4,91.5,108539.0,81.517,81.5615,81.4546,81.5437,108539.0
2022-03-29 15:10:00,91.49,91.8,91.4,91.78,187820.0,81.5348,81.8111,81.4546,81.7932,187820.0
2022-03-29 15:20:00,91.79,91.85,91.68,91.81,108734.0,81.8022,81.8556,81.7041,81.82,108734.0
2022-03-29 15:30:00,91.83,92.0,91.74,91.91,164304.0,81.8378,81.9893,81.7576,81.9091,164304.0
2022-03-29 15:40:00,91.91,91.94,91.71,91.8,202299.0,81.9091,81.9358,81.7309,81.8111,202299.0
2022-03-29 15:50:00,91.81,91.86,91.54,91.86,491694.0,81.82,81.8645,81.5794,81.8645,491694.0
2022-03-30 09:30:00,91.86,91.94,91.1,91.13,275730.0,81.8645,81.9358,81.1872,81.214,275730.0
2022-03-30 09:40:00,91.12,91.51,91.09,91.37,114022.0,81.2051,81.5526,81.1783,81.4279,114022.0
2022-03-30 09:50:00,91.39,91.53,91.18,91.29,96872.0,81.4457,81.5704,81.2585,81.3566,96872.0
2022-03-30 10:00:00,91.29,91.37,91.03,91.03,123807.0,81.3566,81.4279,81.1249,81.1249,123807.0
2022-03-30 10:10:00,91.05,91.08,90.63,90.76,111049.0,81.1427,81.1694,80.7684,80.8842,111049.0
2022-03-30 10:20:00,90.78,90.82,90.32,90.47,240800.0,80.9021,80.9377,80.4921,80.6258,240800.0
2022-03-30 10:30:00,90.45,90.51,90.1,90.14,154547.0,80.608,80.6614,80.2961,80.3317,154547.0
2022-03-30 10:40:00,90.15,90.57,90.13,90.56,178289.0,80.3406,80.7149,80.3228,80.706,178289.0
2022-03-30 10:50:00,90.57,90.72,90.57,90.61,117841.0,80.7149,80.8486,80.7149,80.7506,117841.0
2022-03-30 11:00:00,90.61,91.0,90.56,90.97,115725.0,80.7506,81.0981,80.706,81.0714,115725.0
2022-03-30 11:10:00,91.0,91.12,90.8,91.11,119932.0,81.0981,81.2051,80.9199,81.1962,119932.0
2022-03-30 11:20:00,91.1,91.11,90.72,90.76,45408.0,81.1872,81.1962,80.8486,80.8842,45408.0
2022-03-30 11:30:00,90.73,91.0,90.58,91.0,61141.0,80.8575,81.0981,80.7238,81.0981,61141.0
2022-03-30 11:40:00,91.0,91.01,90.81,90.89,34815.0,81.0981,81.107,80.9288,81.0001,34815.0
2022-03-30 11:50:00,90.9,90.92,90.74,90.92,30173.0,81.009,81.0268,80.8664,81.0268,30173.0
2022-03-30 12:00:00,90.92,90.98,90.66,90.72,57491.0,81.0268,81.0803,80.7951,80.8486,57491.0
2022-03-30 12:10:00,90.67,90.72,90.52,90.72,48631.0,80.804,80.8486,80.6703,80.8486,48631.0
2022-03-30 12:20:00,90.72,90.91,90.67,90.87,52765.0,80.8486,81.0179,80.804,80.9823,52765.0
2022-03-30 12:30:00,90.87,90.96,90.71,90.95,52757.0,80.9823,81.0625,80.8397,81.0536,52757.0
2022-03-30 12:40:00,90.95,90.96,90.85,90.93,29144.0,81.0536,81.0625,80.9644,81.0357,29144.0
2022-03-30 12:50:00,90.92,90.93,90.83,90.88,20392.0,81.0268,81.0357,80.9466,80.9912,20392.0
2022-03-30 13:00:00,90.87,90.87,90.71,90.77,27830.0,80.9823,80.9823,80.8397,80.8931,27830.0
2022-03-30 13:10:00,90.78,90.78,90.63,90.65,29880.0,80.9021,80.9021,80.7684,80.7862,29880.0
2022-03-30 13:20:00,90.64,90.65,90.5,90.62,60248.0,80.7773,80.7862,80.6525,80.7595,60248.0
2022-03-30 13:30:00,90.62,90.68,90.55,90.58,37057.0,80.7595,80.8129,80.6971,80.7238,37057.0
2022-03-30 13:40:00,90.57,90.61,90.46,90.6,34933.0,80.7149,80.7506,80.6169,80.7416,34933.0
2022-03-30 13:50:00,90.6,90.64,90.35,90.36,42195.0,80.7416,80.7773,80.5188,80.5278,42195.0
2022-03-30 14:00:00,90.34,90.62,90.34,90.59,44041.0,80.5099,80.7595,80.5099,80.7327,44041.0
2022-03-30 14:10:00,90.61,90.64,90.35,90.43,55657.0,80.7506,80.7773,80.5188,80.5901,55657.0
2022-03-30 14:20:00,90.44,90.49,90.36,90.46,49205.0,80.5991,80.6436,80.5278,80.6169,49205.0
2022-03-30 14:30:00,90.46,90.59,90.44,90.57,41797.0,80.6169,80.7327,80.5991,80.7149,41797.0
2022-03-30 14:40:00,90.57,90.58,90.33,90.42,50637.0,80.7149,80.7238,80.501,80.5812,50637.0
2022-03-30 14:50:00,90.42,90.47,90.31,90.33,51498.0,80.5812,80.6258,80.4832,80.501,51498.0
2022-03-30 15:00:00,90.31,90.36,90.24,90.27,45308.0,80.4832,80.5278,80.4208,80.4476,45308.0
2022-03-30 15:10:00,90.29,90.35,90.23,90.29,56176.0,80.4654,80.5188,80.4119,80.4654,56176.0
2022-03-30 15:20:00,90.29,90.29,89.93,90.05,243220.0,80.4654,80.4654,80.1445,80.2515,243220.0
2022-03-30 15:30:00,90.04,90.11,89.97,89.99,318433.0,80.2426,80.305,80.1802,80.198,318433.0
2022-03-30 15:40:00,90.0,90.03,89.9,89.99,311338.0,80.2069,80.2337,80.1178,80.198,311338.0
2022-03-30 15:50:00,89.99,90.31,89.76,90.31,921449.0,80.198,80.4832,79.993,80.4832,921449.0
2022-03-31 09:30:00,89.72,90.14,89.72,90.03,133738.0,79.9574,80.3317,79.9574,80.2337,133738.0
2022-03-31 09:40:00,90.03,90.19,89.78,90.01,77750.0,80.2337,80.3763,80.0109,80.2158,77750.0
2022-03-31 09:50:00,90.03,90.14,89.62,89.78,85634.0,80.2337,80.3317,79.8683,80.0109,85634.0
2022-03-31 10:00:00,89.72,89.72,89.13,89.17,125986.0,79.9574,79.9574,79.4316,79.4672,125986.0
2022-03-31 10:10:00,89.19,89.42,89.15,89.24,70028.0,79.4851,79.69,79.4494,79.5296,70028.0
2022-03-31 10:20:00,89.23,89.33,89.07,89.26,77016.0,79.5207,79.6098,79.3781,79.5475,77016.0
2022-03-31 10:30:00,89.27,89.33,89.1,89.15,78127.0,79.5564,79.6098,79.4049,79.4494,78127.0
2022-03-31 10:40:00,89.14,89.57,89.09,89.54,87942.0,79.4405,79.8237,79.396,79.797,87942.0
2022-03-31 10:50:00,89.5,89.53,89.25,89.33,81186.0,79.7613,79.7881,79.5385,79.6098,81186.0
2022-03-31 11:00:00,89.31,89.39,89.08,89.14,72893.0,79.592,79.6633,79.387,79.4405,72893.0
2022-03-31 11:10:00,89.14,89.31,89.11,89.16,89220.0,79.4405,79.592,79.4138,79.4583,89220.0
2022-03-31 11:20:00,89.14,89.2,88.95,88.98,129154.0,79.4405,79.494,79.2712,79.2979,129154.0
2022-03-31 11:30:00,88.97,88.98,88.79,88.9,83417.0,79.289,79.2979,79.1286,79.2266,83417.0
2022-03-31 11:40:00,88.89,88.93,88.77,88.84,80922.0,79.2177,79.2534,79.1108,79.1732,80922.0
2022-03-31 11:50:00,88.82,88.85,88.62,88.73,95407.0,79.1553,79.1821,78.9771,79.0751,95407.0
2022-03-31 12:00:00,88.72,88.87,88.69,88.71,69127.0,79.0662,79.1999,79.0395,79.0573,69127.0
2022-03-31 12:10:00,88.7,88.83,88.68,88.77,73977.0,79.0484,79.1642,79.0306,79.1108,73977.0
2022-03-31 12:20:00,88.76,88.85,88.58,88.58,194860.0,79.1019,79.1821,78.9414,78.9414,194860.0
2022-03-31 12:30:00,88.59,88.73,88.57,88.67,67104.0,78.9504,79.0751,78.9325,79.0217,67104.0
2022-03-31 12:40:00,88.67,88.72,88.6,88.63,87884.0,79.0217,79.0662,78.9593,78.986,87884.0
2022-03-31 12:50:00,88.64,88.69,88.59,88.62,94304.0,78.9949,79.0395,78.9504,78.9771,94304.0
2022-03-31 13:00:00,88.61,88.63,88.5,88.52,83999.0,78.9682,78.986,78.8701,78.888,83999.0
2022-03-31 13:10:00,88.52,88.56,88.45,88.47,103647.0,78.888,78.9236,78.8256,78.8434,103647.0
2022-03-31 13:20:00,88.46,88.53,88.29,88.48,139395.0,78.8345,78.8969,78.683,78.8523,139395.0
2022-03-31 13:30:00,88.47,88.56,88.4,88.41,189967.0,78.8434,78.9236,78.781,78.7899,189967.0
2022-03-31 13:40:00,88.41,88.55,88.41,88.52,69648.0,78.7899,78.9147,78.7899,78.888,69648.0
2022-03-31 13:50:00,88.52,88.62,88.52,88.56,64829.0,78.888,78.9771,78.888,78.9236,64829.0
2022-03-31 14:00:00,88.55,88.57,88.35,88.37,77304.0,78.9147,78.9325,78.7365,78.7543,77304.0
2022-03-31 14:10:00,88.36,88.5,88.35,88.46,53380.0,78.7454,78.8701,78.7365,78.8345,53380.0
2022-03-31 14:20:00,88.46,88.48,88.37,88.43,81275.0,78.8345,78.8523,78.7543,78.8078,81275.0
2022-03-31 14:30:00,88.43,88.43,88.32,88.35,78576.0,78.8078,78.8078,78.7097,78.7365,78576.0
2022-03-31 14:40:00,88.37,88.42,88.07,88.09,117241.0,78.7543,78.7989,78.4869,78.5048,117241.0
2022-03-31 14:50:00,88.07,88.2,87.98,88.17,165774.0,78.4869,78.6028,78.4067,78.5761,165774.0
2022-03-31 15:00:00,88.18,88.37,88.04,88.14,156327.0,78.585,78.7543,78.4602,78.5493,156327.0
2022-03-31 15:10:00,88.13,88.18,88.08,88.11,101082.0,78.5404,78.585,78.4959,78.5226,101082.0
2022-03-31 15:20:00,88.09,88.13,87.86,87.95,201458.0,78.5048,78.5404,78.2998,78.38,201458.0
2022-03-31 15:30:00,87.95,87.98,87.73,87.9,217996.0,78.38,78.4067,78.1839,78.3354,217996.0
2022-03-31 15:40:00,87.91,87.93,87.62,87.63,334354.0,78.3443,78.3622,78.0859,78.0948,334354.0
2022-03-31 15:50:00,87.62,87.75,87.4,87.44,861840.0,78.0859,78.2018,77.8898,77.9255,861840.0
2022-04-01 09:30:00,88.14,88.53,87.99,88.4,242116.0,78.5493,78.8969,78.4156,78.781,242116.0
2022-04-01 09:40:00,88.41,88.41,87.69,87.71,192224.0,78.7899,78.7899,78.1483,78.1661,192224.0
2022-04-01 09:50:00,87.69,87.82,87.28,87.76,142816.0,78.1483,78.2641,77.7829,78.2107,142816.0
2022-04-01 10:00:00,87.77,87.85,87.54,87.71,88502.0,78.2196,78.2909,78.0146,78.1661,88502.0
2022-04-01 10:10:00,87.72,87.91,87.43,87.46,91764.0,78.175,78.3443,77.9166,77.9433,91764.0
2022-04-01 10:20:00,87.45,87.47,86.89,86.92,105402.0,77.9344,77.9522,77.4353,77.4621,105402.0
2022-04-01 10:30:00,86.93,87.15,86.69,86.71,149781.0,77.471,77.667,77.2571,77.2749,149781.0
2022-04-01 10:40:00,86.71,87.03,86.51,87.02,158992.0,77.2749,77.5601,77.0967,77.5512,158992.0
2022-04-01 10:50:00,87.03,87.29,86.93,87.07,91624.0,77.5601,77.7918,77.471,77.5958,91624.0
2022-04-01 11:00:00,87.06,87.68,87.03,87.53,77294.0,77.5868,78.1394,77.5601,78.0057,77294.0
2022-04-01 11:10:00,87.53,87.63,87.44,87.55,57446.0,78.0057,78.0948,77.9255,78.0235,57446.0
2022-04-01 11:20:00,87.54,87.75,87.52,87.64,63435.0,78.0146,78.2018,77.9968,78.1037,63435.0
2022-04-01 11:30:00,87.65,87.66,87.4,87.42,84654.0,78.1126,78.1216,77.8898,77.9077,84654.0
2022-04-01 11:40:00,87.4,87.4,87.07,87.1,59246.0,77.8898,77.8898,77.5958,77.6225,59246.0
2022-04-01 11:50:00,87.11,87.22,86.92,87.0,101170.0,77.6314,77.7294,77.4621,77.5334,101170.0
2022-04-01 12:00:00,86.99,87.01,86.77,86.85,84810.0,77.5245,77.5423,77.3284,77.3997,84810.0
2022-04-01 12:10:00,86.85,86.88,86.64,86.75,83410.0,77.3997,77.4264,77.2125,77.3106,83410.0
2022-04-01 12:20:00,86.76,86.95,86.74,86.9,284766.0,77.3195,77.4888,77.3017,77.4442,284766.0
2022-04-01 12:30:00,86.9,86.9,86.55,86.64,112428.0,77.4442,77.4442,77.1323,77.2125,112428.0
2022-04-01 12:40:00,86.63,86.67,86.54,86.64,103746.0,77.2036,77.2393,77.1234,77.2125,103746.0
2022-04-01 12:50:00,86.64,86.65,86.44,86.48,88594.0,77.2125,77.2215,77.0343,77.0699,88594.0
2022-04-01 13:00:00,86.46,86.52,86.38,86.42,67795.0,77.0521,77.1056,76.9808,77.0165,67795.0
2022-04-01 13:10:00,86.42,86.43,86.1,86.1,87694.0,77.0165,77.0254,76.7313,76.7313,87694.0
2022-04-01 13:20:00,86.09,86.22,85.91,86.22,99553.0,76.7224,76.8382,76.562,76.8382,99553.0
2022-04-01 13:30:00,86.2,86.43,86.14,86.33,85979.0,76.8204,77.0254,76.7669,76.9363,85979.0
2022-04-01 13:40:00,86.33,86.5,86.28,86.3,87444.0,76.9363,77.0878,76.8917,76.9095,87444.0
2022-04-01 13:50:00,86.3,86.47,86.27,86.39,126631.0,76.9095,77.061,76.8828,76.9897,126631.0
2022-04-01 14:00:00,86.39,86.67,86.37,86.67,339758.0,76.9897,77.2393,76.9719,77.2393,339758.0
2022-04-01 14:10:00,86.67,86.94,86.6,86.88,87791.0,77.2393,77.4799,77.1769,77.4264,87791.0
2022-04-01 14:20:00,86.88,86.98,86.7,86.81,149675.0,77.4264,77.5155,77.266,77.364,149675.0
2022-04-01 14:30:00,86.82,87.0,86.67,86.78,83228.0,77.373,77.5334,77.2393,77.3373,83228.0
2022-04-01 14:40:00,86.78,86.86,86.68,86.71,88699.0,77.3373,77.4086,77.2482,77.2749,88699.0
2022-04-01 14:50:00,86.71,86.76,86.53,86.63,90476.0,77.2749,77.3195,77.1145,77.2036,90476.0
2022-04-01 15:00:00,86.62,86.71,86.54,86.55,71585.0,77.1947,77.2749,77.1234,77.1323,71585.0
2022-04-01 15:10:00,86.57,86.66,86.36,86.36,132737.0,77.1502,77.2304,76.963,76.963,132737.0
2022-04-01 15:20:00,86.34,86.41,86.3,86.36,136050.0,76.9452,77.0076,76.9095,76.963,136050.0
2022-04-01 15:30:00,86.36,86.41,86.18,86.39,235308.0,76.963,77.0076,76.8026,76.9897,235308.0
2022-04-01 15:40:00,86.39,86.57,86.38,86.56,289147.0,76.9897,77.1502,76.9808,77.1412,289147.0
2022-04-01 15:50:00,86.57,87.14,86.56,86.95,850529.0,77.1502,77.6581,77.1412,77.4888,850529.0
2022-04-04 09:30:00,86.54,86.84,85.81,85.95,261543.0,77.1234,77.3908,76.4729,76.5976,261543.0
2022-04-04 09:40:00,85.93,86.47,85.92,86.39,142682.0,76.5798,77.061,76.5709,76.9897,142682.0
2022-04-04 09:50:00,86.4,86.64,86.25,86.31,163151.0,76.9987,77.2125,76.865,76.9184,163151.0
2022-04-04 10:00:00,86.34,86.81,86.15,86.8,292782.0,76.9452,77.364,76.7759,77.3551,292782.0
2022-04-04 10:10:00,86.77,87.23,86.69,87.18,200735.0,77.3284,77.7383,77.2571,77.6938,200735.0
2022-04-04 10:20:00,87.2,87.57,87.14,87.36,116686.0,77.7116,78.0413,77.6581,77.8542,116686.0
2022-04-04 10:30:00,87.38,87.4,87.06,87.08,138745.0,77.872,77.8898,77.5868,77.6047,138745.0
2022-04-04 10:40:00,87.08,87.17,86.8,86.93,111377.0,77.6047,77.6849,77.3551,77.471,111377.0
2022-04-04 10:50:00,86.89,86.93,86.52,86.55,103469.0,77.4353,77.471,77.1056,77.1323,103469.0
2022-04-04 11:00:00,86.53,86.6,86.19,86.24,138245.0,77.1145,77.1769,76.8115,76.8561,138245.0
2022-04-04 11:10:00,86.22,86.35,86.04,86.15,159014.0,76.8382,76.9541,76.6778,76.7759,159014.0
2022-04-04 11:20:00,86.16,86.26,86.09,86.21,154174.0,76.7848,76.8739,76.7224,76.8293,154174.0
2022-04-04 11:30:00,86.21,86.38,86.09,86.23,134763.0,76.8293,76.9808,76.7224,76.8472,134763.0
2022-04-04 11:40:00,86.21,86.28,86.07,86.14,96647.0,76.8293,76.8917,76.7046,76.7669,96647.0
2022-04-04 11:50:00,86.14,86.28,86.1,86.25,107952.0,76.7669,76.8917,76.7313,76.865,107952.0
2022-04-04 12:00:00,86.25,86.31,86.06,86.17,111846.0,76.865,76.9184,76.6957,76.7937,111846.0
2022-04-04 12:10:00,86.16,86.41,86.16,86.34,87852.0,76.7848,77.0076,76.7848,76.9452,87852.0
2022-04-04 12:20:00,86.35,86.39,86.16,86.22,92000.0,76.9541,76.9897,76.7848,76.8382,92000.0
2022-04-04 12:30:00,86.22,86.39,86.17,86.19,88624.0,76.8382,76.9897,76.7937,76.8115,88624.0
2022-04-04 12:40:00,86.19,86.34,86.08,86.25,90748.0,76.8115,76.9452,76.7135,76.865,90748.0
2022-04-04 12:50:00,86.26,86.39,86.2,86.35,98706.0,76.8739,76.9897,76.8204,76.9541,98706.0
2022-04-04 13:00:00,86.35,86.42,86.29,86.34,84034.0,76.9541,77.0165,76.9006,76.9452,84034.0
2022-04-04 13:10:00,86.34,86.52,86.33,86.45,80332.0,76.9452,77.1056,76.9363,77.0432,80332.0
2022-04-04 13:20:00,86.46,86.51,86.42,86.48,71254.0,77.0521,77.0967,77.0165,77.0699,71254.0
2022-04-04 13:30:00,86.46,86.61,86.41,86.47,67408.0,77.0521,77.1858,77.0076,77.061,67408.0
2022-04-04 13:40:00,86.48,86.7,86.46,86.66,88615.0,77.0699,77.266,77.0521,77.2304,88615.0
2022-04-04 13:50:00,86.66,86.72,86.6,86.7,78263.0,77.2304,77.2838,77.1769,77.266,78263.0
2022-04-04 14:00:00,86.7,86.72,86.5,86.62,78452.0,77.266,77.2838,77.0878,77.1947,78452.0
2022-04-04 14:10:00,86.62,86.99,86.61,86.98,156995.0,77.1947,77.5245,77.1858,77.5155,156995.0
2022-04-04 14:20:00,86.98,87.15,86.95,87.12,111166.0,77.5155,77.667,77.4888,77.6403,111166.0
2022-04-04 14:30:00,87.12,87.2,87.05,87.12,105950.0,77.6403,77.7116,77.5779,77.6403,105950.0
2022-04-04 14:40:00,87.13,87.27,87.08,87.19,108403.0,77.6492,77.774,77.6047,77.7027,108403.0
2022-04-04 14:50:00,87.2,87.21,87.02,87.03,74626.0,77.7116,77.7205,77.5512,77.5601,74626.0
2022-04-04 15:00:00,87.03,87.32,86.97,87.28,103153.0,77.5601,77.8185,77.5066,77.7829,103153.0
2022-04-04 15:10:00,87.28,87.53,87.26,87.47,333912.0,77.7829,78.0057,77.7651,77.9522,333912.0
2022-04-04 15:20:00,87.48,87.51,87.32,87.34,166502.0,77.9611,77.9879,77.8185,77.8364,166502.0
2022-04-04 15:30:00,87.33,87.4,87.26,87.27,188791.0,77.8275,77.8898,77.7651,77.774,188791.0
2022-04-04 15:40:00,87.29,87.35,87.01,87.19,286358.0,77.7918,77.8453,77.5423,77.7027,286358.0
2022-04-04 15:50:00,87.18,87.36,87.07,87.28,573006.0,77.6938,77.8542,77.5958,77.7829,573006.0
2022-04-05 09:30:00,86.55,86.78,86.17,86.4,460128.0,77.1323,77.3373,76.7937,76.9987,460128.0
2022-04-05 09:40:00,86.39,86.59,85.77,85.91,389180.0,76.9897,77.168,76.4372,76.562,389180.0
2022-04-05 09:50:00,85.9,86.47,85.87,86.31,424269.0,76.5531,77.061,76.5263,76.9184,424269.0
2022-04-05 10:00:00,86.3,86.83,85.96,86.06,475600.0,76.9095,77.3819,76.6065,76.6957,475600.0
2022-04-05 10:10:00,86.05,86.19,85.69,85.73,167620.0,76.6867,76.8115,76.3659,76.4016,167620.0
2022-04-05 10:20:00,85.72,85.85,85.38,85.42,404411.0,76.3926,76.5085,76.0896,76.1253,404411.0
2022-04-05 10:30:00,85.41,85.49,85.21,85.23,259577.0,76.1164,76.1877,75.9381,75.956,259577.0
2022-04-05 10:40:00,85.23,85.42,85.16,85.37,307767.0,75.956,76.1253,75.8936,76.0807,307767.0
2022-04-05 10:50:00,85.37,85.63,85.35,85.37,253696.0,76.0807,76.3124,76.0629,76.0807,253696.0
2022-04-05 11:00:00,85.38,85.41,85.22,85.39,157857.0,76.0896,76.1164,75.9471,76.0986,157857.0
2022-04-05 11:10:00,85.39,85.42,84.93,84.97,310654.0,76.0986,76.1253,75.6886,75.7243,310654.0
2022-04-05 11:20:00,84.96,85.61,84.93,85.59,271582.0,75.7153,76.2946,75.6886,76.2768,271582.0
2022-04-05 11:30:00,85.59,85.76,85.46,85.51,155320.0,76.2768,76.4283,76.1609,76.2055,155320.0
2022-04-05 11:40:00,85.52,85.66,85.42,85.44,205917.0,76.2144,76.3392,76.1253,76.1431,205917.0
2022-04-05 11:50:00,85.43,85.54,85.07,85.23,197045.0,76.1342,76.2322,75.8134,75.956,197045.0
2022-04-05 12:00:00,85.23,85.49,85.2,85.4,205710.0,75.956,76.1877,75.9292,76.1075,205710.0
2022-04-05 12:10:00,85.4,85.57,85.4,85.45,290637.0,76.1075,76.259,76.1075,76.152,290637.0
2022-04-05 12:20:00,85.44,85.51,85.32,85.34,68841.0,76.1431,76.2055,76.0362,76.054,68841.0
2022-04-05 12:30:00,85.34,85.42,85.24,85.31,73766.0,76.054,76.1253,75.9649,76.0273,73766.0
2022-04-05 12:40:00,85.29,85.38,85.22,85.26,113010.0,76.0094,76.0896,75.9471,75.9827,113010.0
2022-04-05 12:50:00,85.27,85.41,85.24,85.36,106132.0,75.9916,76.1164,75.9649,76.0718,106132.0
2022-04-05 13:00:00,85.36,85.6,85.31,85.6,98725.0,76.0718,76.2857,76.0273,76.2857,98725.0
2022-04-05 13:10:00,85.63,85.71,85.54,85.67,102198.0,76.3124,76.3837,76.2322,76.3481,102198.0
2022-04-05 13:20:00,85.67,85.71,85.54,85.56,127502.0,76.3481,76.3837,76.2322,76.2501,127502.0
2022-04-05 13:30:00,85.55,85.55,85.26,85.32,81775.0,76.2411,76.2411,75.9827,76.0362,81775.0
2022-04-05 13:40:00,85.31,85.47,85.27,85.43,75522.0,76.0273,76.1698,75.9916,76.1342,75522.0
2022-04-05 13:50:00,85.43,85.6,85.4,85.6,129570.0,76.1342,76.2857,76.1075,76.2857,129570.0
2022-04-05 14:00:00,85.6,85.61,85.29,85.31,107091.0,76.2857,76.2946,76.0094,76.0273,107091.0
2022-04-05 14:10:00,85.31,85.51,85.29,85.51,219060.0,76.0273,76.2055,76.0094,76.2055,219060.0
2022-04-05 14:20:00,85.52,85.53,85.43,85.48,112751.0,76.2144,76.2233,76.1342,76.1788,112751.0
2022-04-05 14:30:00,85.48,85.63,85.46,85.47,123942.0,76.1788,76.3124,76.1609,76.1698,123942.0
2022-04-05 14:40:00,85.48,85.66,85.42,85.66,90722.0,76.1788,76.3392,76.1253,76.3392,90722.0
2022-04-05 14:50:00,85.65,85.66,85.44,85.47,109618.0,76.3303,76.3392,76.1431,76.1698,109618.0
2022-04-05 15:00:00,85.47,85.54,85.3,85.31,94890.0,76.1698,76.2322,76.0183,76.0273,94890.0
2022-04-05 15:10:00,85.31,85.35,85.14,85.19,134180.0,76.0273,76.0629,75.8758,75.9203,134180.0
2022-04-05 15:20:00,85.19,85.3,85.09,85.22,174568.0,75.9203,76.0183,75.8312,75.9471,174568.0
2022-04-05 15:30:00,85.22,85.22,85.05,85.16,231303.0,75.9471,75.9471,75.7956,75.8936,231303.0
2022-04-05 15:40:00,85.17,85.29,85.06,85.11,310609.0,75.9025,76.0094,75.8045,75.849,310609.0
2022-04-05 15:50:00,85.1,85.31,85.09,85.31,865435.0,75.8401,76.0273,75.8312,76.0273,865435.0
2022-04-06 09:30:00,84.72,84.81,84.13,84.14,302534.0,75.5015,75.5817,74.9757,74.9846,302534.0
2022-04-06 09:40:00,84.13,84.47,84.01,84.2,138410.0,74.9757,75.2787,74.8687,75.038,138410.0
2022-04-06 09:50:00,84.23,84.44,84.01,84.05,161284.0,75.0648,75.2519,74.8687,74.9044,161284.0
2022-04-06 10:00:00,84.06,84.18,83.88,83.92,158065.0,74.9133,75.0202,74.7529,74.7885,158065.0
2022-04-06 10:10:00,83.92,84.04,83.8,84.0,160031.0,74.7885,74.8955,74.6816,74.8598,160031.0
2022-04-06 10:20:00,84.0,84.21,83.87,83.93,195402.0,74.8598,75.047,74.7439,74.7974,195402.0
2022-04-06 10:30:00,83.92,84.17,83.78,84.13,109861.0,74.7885,75.0113,74.6637,74.9757,109861.0
2022-04-06 10:40:00,84.15,84.21,84.01,84.15,124437.0,74.9935,75.047,74.8687,74.9935,124437.0
2022-04-06 10:50:00,84.17,84.25,83.92,83.93,72990.0,75.0113,75.0826,74.7885,74.7974,72990.0
2022-04-06 11:00:00,83.93,83.96,83.78,83.81,91615.0,74.7974,74.8242,74.6637,74.6905,91615.0
2022-04-06 11:10:00,83.8,83.91,83.59,83.59,119790.0,74.6816,74.7796,74.4944,74.4944,119790.0
2022-04-06 11:20:00,83.59,83.84,83.59,83.81,93444.0,74.4944,74.7172,74.4944,74.6905,93444.0
2022-04-06 11:30:00,83.81,83.96,83.63,83.68,89785.0,74.6905,74.8242,74.5301,74.5746,89785.0
2022-04-06 11:40:00,83.68,83.87,83.64,83.86,80351.0,74.5746,74.7439,74.539,74.735,80351.0
2022-04-06 11:50:00,83.86,83.97,83.74,83.74,133225.0,74.735,74.8331,74.6281,74.6281,133225.0
2022-04-06 12:00:00,83.73,83.87,83.71,83.74,184032.0,74.6192,74.7439,74.6014,74.6281,184032.0
2022-04-06 12:10:00,83.75,83.75,83.49,83.52,110513.0,74.637,74.637,74.4053,74.432,110513.0
2022-04-06 12:20:00,83.53,83.63,83.44,83.59,92455.0,74.4409,74.5301,74.3607,74.4944,92455.0
2022-04-06 12:30:00,83.6,83.67,83.51,83.54,190795.0,74.5033,74.5657,74.4231,74.4499,190795.0
2022-04-06 12:40:00,83.53,83.69,83.4,83.65,228026.0,74.4409,74.5835,74.3251,74.5479,228026.0
2022-04-06 12:50:00,83.65,83.65,83.36,83.45,204253.0,74.5479,74.5479,74.2894,74.3696,204253.0
2022-04-06 13:00:00,83.45,83.52,83.36,83.41,108752.0,74.3696,74.432,74.2894,74.334,108752.0
2022-04-06 13:10:00,83.41,83.48,83.38,83.43,100069.0,74.334,74.3964,74.3073,74.3518,100069.0
2022-04-06 13:20:00,83.43,83.63,83.4,83.62,131725.0,74.3518,74.5301,74.3251,74.5212,131725.0
2022-04-06 13:30:00,83.61,83.66,83.46,83.61,149435.0,74.5122,74.5568,74.3786,74.5122,149435.0
2022-04-06 13:40:00,83.61,83.7,83.5,83.64,280094.0,74.5122,74.5924,74.4142,74.539,280094.0
2022-04-06 13:50:00,83.63,83.66,83.27,83.28,121662.0,74.5301,74.5568,74.2092,74.2181,121662.0
2022-04-06 14:00:00,83.3,83.77,83.17,83.21,273708.0,74.236,74.6548,74.1201,74.1558,273708.0
2022-04-06 14:10:00,83.2,83.31,82.95,83.02,177313.0,74.1469,74.2449,73.9241,73.9864,177313.0
2022-04-06 14:20:00,83.03,83.08,82.88,83.04,272045.0,73.9954,74.0399,73.8617,74.0043,272045.0
2022-04-06 14:30:00,83.06,83.43,83.02,83.26,156172.0,74.0221,74.3518,73.9864,74.2003,156172.0
2022-04-06 14:40:00,83.21,83.37,83.21,83.27,95015.0,74.1558,74.2984,74.1558,74.2092,95015.0
2022-04-06 14:50:00,83.3,83.46,83.25,83.45,189068.0,74.236,74.3786,74.1914,74.3696,189068.0
2022-04-06 15:00:00,83.45,83.63,83.12,83.18,211164.0,74.3696,74.5301,74.0756,74.129,211164.0
2022-04-06 15:10:00,83.19,83.37,83.15,83.23,183053.0,74.1379,74.2984,74.1023,74.1736,183053.0
2022-04-06 15:20:00,83.22,83.23,82.79,82.81,337589.0,74.1647,74.1736,73.7815,73.7993,337589.0
2022-04-06 15:30:00,82.8,83.02,82.75,83.01,326222.0,73.7904,73.9864,73.7458,73.9775,326222.0
2022-04-06 15:40:00,83.0,83.19,82.95,83.17,457814.0,73.9686,74.1379,73.9241,74.1201,457814.0
2022-04-06 15:50:00,83.17,83.3,82.9,83.13,847685.0,74.1201,74.236,73.8795,74.0845,847685.0
2022-04-07 09:30:00,82.88,83.24,82.53,82.8,257043.0,73.8617,74.1825,73.5498,73.7904,257043.0
2022-04-07 09:40:00,82.79,82.88,82.13,82.13,268772.0,73.7815,73.8617,73.1933,73.1933,268772.0
2022-04-07 09:50:00,82.11,82.27,81.71,81.83,308185.0,73.1755,73.318,72.819,72.9259,308185.0
2022-04-07 10:00:00,81.81,81.85,81.5,81.69,206315.0,72.9081,72.9437,72.6318,72.8012,206315.0
2022-04-07 10:10:00,81.68,81.78,81.55,81.63,125551.0,72.7922,72.8814,72.6764,72.7477,125551.0
2022-04-07 10:20:00,81.61,81.63,81.43,81.56,436932.0,72.7299,72.7477,72.5694,72.6853,436932.0
2022-04-07 10:30:00,81.55,81.86,81.51,81.81,451881.0,72.6764,72.9527,72.6407,72.9081,451881.0
2022-04-07 10:40:00,81.8,81.8,81.4,81.43,400901.0,72.8992,72.8992,72.5427,72.5694,400901.0
2022-04-07 10:50:00,81.44,81.73,81.44,81.7,208919.0,72.5784,72.8368,72.5784,72.8101,208919.0
2022-04-07 11:00:00,81.69,81.86,81.54,81.55,246945.0,72.8012,72.9527,72.6675,72.6764,246945.0
2022-04-07 11:10:00,81.54,81.61,81.41,81.48,200786.0,72.6675,72.7299,72.5516,72.614,200786.0
2022-04-07 11:20:00,81.48,81.68,81.45,81.65,166626.0,72.614,72.7922,72.5873,72.7655,166626.0
2022-04-07 11:30:00,81.64,81.66,81.41,81.6,215802.0,72.7566,72.7744,72.5516,72.721,215802.0
2022-04-07 11:40:00,81.6,81.75,81.56,81.7,220975.0,72.721,72.8546,72.6853,72.8101,220975.0
2022-04-07 11:50:00,81.69,81.71,81.53,81.63,112106.0,72.8012,72.819,72.6586,72.7477,112106.0
2022-04-07 12:00:00,81.63,81.65,81.51,81.6,184342.0,72.7477,72.7655,72.6407,72.721,184342.0
2022-04-07 12:10:00,81.61,81.81,81.59,81.78,194549.0,72.7299,72.9081,72.712,72.8814,194549.0
2022-04-07 12:20:00,81.77,81.87,81.73,81.84,144930.0,72.8725,72.9616,72.8368,72.9348,144930.0
2022-04-07 12:30:00,81.84,81.89,81.73,81.74,150618.0,72.9348,72.9794,72.8368,72.8457,150618.0
2022-04-07 12:40:00,81.73,81.79,81.57,81.6,253104.0,72.8368,72.8903,72.6942,72.721,253104.0
2022-04-07 12:50:00,81.6,81.85,81.6,81.84,176664.0,72.721,72.9437,72.721,72.9348,176664.0
2022-04-07 13:00:00,81.83,82.12,81.77,82.1,352355.0,72.9259,73.1844,72.8725,73.1665,352355.0
2022-04-07 13:10:00,82.1,82.46,82.06,82.38,238319.0,73.1665,73.4874,73.1309,73.4161,238319.0
2022-04-07 13:20:00,82.39,82.49,82.33,82.42,204716.0,73.425,73.5141,73.3715,73.4517,204716.0
2022-04-07 13:30:00,82.42,82.65,82.39,82.44,123695.0,73.4517,73.6567,73.425,73.4695,123695.0
2022-04-07 13:40:00,82.44,82.46,82.27,82.32,173605.0,73.4695,73.4874,73.318,73.3626,173605.0
2022-04-07 13:50:00,82.31,82.65,82.25,82.6,153064.0,73.3537,73.6567,73.3002,73.6121,153064.0
2022-04-07 14:00:00,82.61,82.9,82.58,82.89,320604.0,73.6211,73.8795,73.5943,73.8706,320604.0
2022-04-07 14:10:00,82.88,82.88,82.61,82.61,100664.0,73.8617,73.8617,73.6211,73.6211,100664.0
2022-04-07 14:20:00,82.62,82.85,82.57,82.57,91213.0,73.63,73.8349,73.5854,73.5854,91213.0
2022-04-07 14:30:00,82.55,82.8,82.55,82.8,70178.0,73.5676,73.7904,73.5676,73.7904,70178.0
2022-04-07 14:40:00,82.78,83.06,82.73,82.99,90711.0,73.7726,74.0221,73.728,73.9597,90711.0
2022-04-07 14:50:00,82.97,83.34,82.94,83.26,109117.0,73.9419,74.2716,73.9151,74.2003,109117.0
2022-04-07 15:00:00,83.25,83.57,83.21,83.51,147463.0,74.1914,74.4766,74.1558,74.4231,147463.0
2022-04-07 15:10:00,83.51,83.52,83.29,83.32,118024.0,74.4231,74.432,74.2271,74.2538,118024.0
2022-04-07 15:20:00,83.32,83.4,83.2,83.35,111472.0,74.2538,74.3251,74.1469,74.2805,111472.0
2022-04-07 15:30:00,83.35,83.52,83.26,83.52,152864.0,74.2805,74.432,74.2003,74.432,152864.0
2022-04-07 15:40:00,83.51,83.61,83.32,83.41,324836.0,74.4231,74.5122,74.2538,74.334,324836.0
2022-04-07 15:50:00,83.4,83.41,83.03,83.14,655630.0,74.3251,74.334,73.9954,74.0934,655630.0
2022-04-08 09:30:00,83.53,83.58,82.96,83.58,326431.0,74.4409,74.4855,73.933,74.4855,326431.0
2022-04-08 09:40:00,83.56,83.82,83.3,83.68,148142.0,74.4677,74.6994,74.236,74.5746,148142.0
2022-04-08 09:50:00,83.68,83.73,83.35,83.58,117979.0,74.5746,74.6192,74.2805,74.4855,117979.0
2022-04-08 10:00:00,83.55,84.05,83.55,84.0,163665.0,74.4588,74.9044,74.4588,74.8598,163665.0
2022-04-08 10:10:00,84.0,84.01,83.69,83.84,137261.0,74.8598,74.8687,74.5835,74.7172,137261.0
2022-04-08 10:20:00,83.84,84.36,83.68,84.24,164799.0,74.7172,75.1806,74.5746,75.0737,164799.0
2022-04-08 10:30:00,84.24,84.42,84.03,84.1,183515.0,75.0737,75.2341,74.8865,74.9489,183515.0
2022-04-08 10:40:00,84.11,84.15,83.81,83.87,146936.0,74.9578,74.9935,74.6905,74.7439,146936.0
2022-04-08 10:50:00,83.88,84.36,83.87,84.35,177961.0,74.7529,75.1806,74.7439,75.1717,177961.0
2022-04-08 11:00:00,84.36,84.36,84.01,84.19,152541.0,75.1806,75.1806,74.8687,75.0291,152541.0
2022-04-08 11:10:00,84.18,84.37,84.14,84.2,76813.0,75.0202,75.1895,74.9846,75.038,76813.0
2022-04-08 11:20:00,84.19,84.26,84.0,84.11,102905.0,75.0291,75.0915,74.8598,74.9578,102905.0
2022-04-08 11:30:00,84.11,84.19,83.94,84.01,104807.0,74.9578,75.0291,74.8063,74.8687,104807.0
2022-04-08 11:40:00,83.99,84.23,83.99,84.14,111163.0,74.8509,75.0648,74.8509,74.9846,111163.0
2022-04-08 11:50:00,84.15,84.3,84.09,84.24,83359.0,74.9935,75.1272,74.94,75.0737,83359.0
2022-04-08 12:00:00,84.23,84.28,84.13,84.23,68642.0,75.0648,75.1093,74.9757,75.0648,68642.0
2022-04-08 12:10:00,84.23,84.46,84.2,84.42,91915.0,75.0648,75.2697,75.038,75.2341,91915.0
2022-04-08 12:20:00,84.42,84.73,84.39,84.64,106619.0,75.2341,75.5104,75.2074,75.4302,106619.0
2022-04-08 12:30:00,84.63,84.63,84.39,84.61,80700.0,75.4213,75.4213,75.2074,75.4034,80700.0
2022-04-08 12:40:00,84.61,84.71,84.52,84.57,86266.0,75.4034,75.4925,75.3232,75.3678,86266.0
2022-04-08 12:50:00,84.57,84.77,84.54,84.72,63642.0,75.3678,75.546,75.341,75.5015,63642.0
2022-04-08 13:00:00,84.72,84.73,84.39,84.47,89164.0,75.5015,75.5104,75.2074,75.2787,89164.0
2022-04-08 13:10:00,84.47,84.48,84.22,84.24,87781.0,75.2787,75.2876,75.0559,75.0737,87781.0
2022-04-08 13:20:00,84.23,84.47,84.23,84.3,76824.0,75.0648,75.2787,75.0648,75.1272,76824.0
2022-04-08 13:30:00,84.3,84.33,84.21,84.23,68220.0,75.1272,75.1539,75.047,75.0648,68220.0
2022-04-08 13:40:00,84.22,84.26,84.15,84.16,43103.0,75.0559,75.0915,74.9935,75.0024,43103.0
2022-04-08 13:50:00,84.17,84.26,84.11,84.24,65503.0,75.0113,75.0915,74.9578,75.0737,65503.0
2022-04-08 14:00:00,84.24,84.3,84.1,84.2,61701.0,75.0737,75.1272,74.9489,75.038,61701.0
2022-04-08 14:10:00,84.2,84.29,84.18,84.27,64093.0,75.038,75.1182,75.0202,75.1004,64093.0
2022-04-08 14:20:00,84.27,84.42,84.03,84.1,67114.0,75.1004,75.2341,74.8865,74.9489,67114.0
2022-04-08 14:30:00,84.09,84.25,84.05,84.21,90868.0,74.94,75.0826,74.9044,75.047,90868.0
2022-04-08 14:40:00,84.2,84.23,84.13,84.22,59613.0,75.038,75.0648,74.9757,75.0559,59613.0
2022-04-08 14:50:00,84.23,84.42,84.21,84.32,85886.0,75.0648,75.2341,75.047,75.145,85886.0
2022-04-08 15:00:00,84.31,84.36,84.15,84.17,64794.0,75.1361,75.1806,74.9935,75.0113,64794.0
2022-04-08 15:10:00,84.18,84.34,84.16,84.25,96021.0,75.0202,75.1628,75.0024,75.0826,96021.0
2022-04-08 15:20:00,84.25,84.4,84.25,84.38,92424.0,75.0826,75.2163,75.0826,75.1985,92424.0
2022-04-08 15:30:00,84.38,84.49,84.11,84.13,169712.0,75.1985,75.2965,74.9578,74.9757,169712.0
2022-04-08 15:40:00,84.12,84.32,84.07,84.08,286728.0,74.9667,75.145,74.9222,74.9311,286728.0
2022-04-08 15:50:00,84.07,84.15,83.9,84.08,642642.0,74.9222,74.9935,74.7707,74.9311,642642.0
2022-04-11 09:30:00,83.58,84.04,83.02,83.89,413215.0,74.4855,74.8955,73.9864,74.7618,413215.0
2022-04-11 09:40:00,83.86,84.75,83.8,84.69,296444.0,74.735,75.5282,74.6816,75.4747,296444.0
2022-04-11 09:50:00,84.67,85.15,84.63,84.97,280157.0,75.4569,75.8847,75.4213,75.7243,280157.0
2022-04-11 10:00:00,84.96,85.42,84.85,85.25,325643.0,75.7153,76.1253,75.6173,75.9738,325643.0
2022-04-11 10:10:00,85.23,85.58,85.18,85.38,116207.0,75.956,76.2679,75.9114,76.0896,116207.0
2022-04-11 10:20:00,85.38,85.82,85.08,85.13,174300.0,76.0896,76.4818,75.8223,75.8668,174300.0
2022-04-11 10:30:00,85.11,85.12,84.73,84.8,151352.0,75.849,75.8579,75.5104,75.5728,151352.0
2022-04-11 10:40:00,84.8,85.0,84.56,84.65,141710.0,75.5728,75.751,75.3589,75.4391,141710.0
2022-04-11 10:50:00,84.64,84.71,84.51,84.55,107746.0,75.4302,75.4925,75.3143,75.35,107746.0
2022-04-11 11:00:00,84.54,84.62,84.17,84.18,160884.0,75.341,75.4123,75.0113,75.0202,160884.0
2022-04-11 11:10:00,84.17,84.74,84.16,84.74,166166.0,75.0113,75.5193,75.0024,75.5193,166166.0
2022-04-11 11:20:00,84.73,84.78,84.55,84.7,198049.0,75.5104,75.5549,75.35,75.4836,198049.0
2022-04-11 11:30:00,84.7,85.1,84.7,84.85,213077.0,75.4836,75.8401,75.4836,75.6173,213077.0
2022-04-11 11:40:00,84.85,84.9,84.74,84.8,71267.0,75.6173,75.6619,75.5193,75.5728,71267.0
2022-04-11 11:50:00,84.8,84.88,84.74,84.86,102373.0,75.5728,75.644,75.5193,75.6262,102373.0
2022-04-11 12:00:00,84.84,84.86,84.69,84.73,99968.0,75.6084,75.6262,75.4747,75.5104,99968.0
2022-04-11 12:10:00,84.75,84.79,84.65,84.74,148514.0,75.5282,75.5638,75.4391,75.5193,148514.0
2022-04-11 12:20:00,84.75,84.8,84.51,84.59,88428.0,75.5282,75.5728,75.3143,75.3856,88428.0
2022-04-11 12:30:00,84.59,84.62,84.45,84.54,63947.0,75.3856,75.4123,75.2608,75.341,63947.0
2022-04-11 12:40:00,84.54,84.54,84.24,84.35,150951.0,75.341,75.341,75.0737,75.1717,150951.0
2022-04-11 12:50:00,84.34,84.49,84.2,84.31,81292.0,75.1628,75.2965,75.038,75.1361,81292.0
2022-04-11 13:00:00,84.31,84.58,84.31,84.56,71808.0,75.1361,75.3767,75.1361,75.3589,71808.0
2022-04-11 13:10:00,84.56,84.57,84.36,84.42,61454.0,75.3589,75.3678,75.1806,75.2341,61454.0
2022-04-11 13:20:00,84.44,84.45,84.27,84.37,70438.0,75.2519,75.2608,75.1004,75.1895,70438.0
2022-04-11 13:30:00,84.38,84.52,84.36,84.47,68567.0,75.1985,75.3232,75.1806,75.2787,68567.0
2022-04-11 13:40:00,84.47,84.59,84.38,84.38,63769.0,75.2787,75.3856,75.1985,75.1985,63769.0
2022-04-11 13:50:00,84.38,84.55,84.31,84.54,91078.0,75.1985,75.35,75.1361,75.341,91078.0
2022-04-11 14:00:00,84.54,84.56,84.28,84.41,184661.0,75.341,75.3589,75.1093,75.2252,184661.0
2022-04-11 14:10:00,84.4,84.43,84.13,84.22,64339.0,75.2163,75.243,74.9757,75.0559,64339.0
2022-04-11 14:20:00,84.22,84.32,84.17,84.28,79819.0,75.0559,75.145,75.0113,75.1093,79819.0
2022-04-11 14:30:00,84.26,84.42,84.19,84.42,74693.0,75.0915,75.2341,75.0291,75.2341,74693.0
2022-04-11 14:40:00,84.41,84.56,84.34,84.5,86753.0,75.2252,75.3589,75.1628,75.3054,86753.0
2022-04-11 14:50:00,84.5,84.55,84.43,84.47,181286.0,75.3054,75.35,75.243,75.2787,181286.0
2022-04-11 15:00:00,84.46,84.62,84.38,84.55,89232.0,75.2697,75.4123,75.1985,75.35,89232.0
2022-04-11 15:10:00,84.56,84.66,84.54,84.58,99592.0,75.3589,75.448,75.341,75.3767,99592.0
2022-04-11 15:20:00,84.58,84.58,84.19,84.23,147197.0,75.3767,75.3767,75.0291,75.0648,147197.0
2022-04-11 15:30:00,84.24,84.24,83.87,84.0,213311.0,75.0737,75.0737,74.7439,74.8598,213311.0
2022-04-11 15:40:00,84.0,84.13,83.94,83.97,243055.0,74.8598,74.9757,74.8063,74.8331,243055.0
2022-04-11 15:50:00,83.97,84.09,83.64,84.04,837904.0,74.8331,74.94,74.539,74.8955,837904.0
2022-04-12 09:30:00,83.76,85.34,83.58,85.32,298207.0,74.6459,76.054,74.4855,76.0362,298207.0
2022-04-12 09:40:00,85.35,85.68,84.7,85.09,217750.0,76.0629,76.357,75.4836,75.8312,217750.0
2022-04-12 09:50:00,85.1,85.98,85.07,85.91,293147.0,75.8401,76.6244,75.8134,76.562,293147.0
2022-04-12 10:00:00,85.91,85.97,85.74,85.84,340644.0,76.562,76.6154,76.4105,76.4996,340644.0
2022-04-12 10:10:00,85.86,85.88,85.61,85.7,258348.0,76.5174,76.5352,76.2946,76.3748,258348.0
2022-04-12 10:20:00,85.7,85.88,85.16,85.25,181383.0,76.3748,76.5352,75.8936,75.9738,181383.0
2022-04-12 10:30:00,85.25,85.4,85.17,85.35,144606.0,75.9738,76.1075,75.9025,76.0629,144606.0
2022-04-12 10:40:00,85.34,85.48,85.13,85.31,126360.0,76.054,76.1788,75.8668,76.0273,126360.0
2022-04-12 10:50:00,85.33,85.34,85.08,85.15,104375.0,76.0451,76.054,75.8223,75.8847,104375.0
2022-04-12 11:00:00,85.14,85.25,84.99,85.17,107640.0,75.8758,75.9738,75.7421,75.9025,107640.0
2022-04-12 11:10:00,85.17,85.18,84.86,84.98,91633.0,75.9025,75.9114,75.6262,75.7332,91633.0
2022-04-12 11:20:00,84.97,85.13,84.92,85.04,150293.0,75.7243,75.8668,75.6797,75.7866,150293.0
2022-04-12 11:30:00,85.04,85.11,84.8,84.82,90220.0,75.7866,75.849,75.5728,75.5906,90220.0
2022-04-12 11:40:00,84.83,84.95,84.82,84.87,99623.0,75.5995,75.7064,75.5906,75.6351,99623.0
2022-04-12 11:50:00,84.87,85.01,84.8,84.86,66486.0,75.6351,75.7599,75.5728,75.6262,66486.0
2022-04-12 12:00:00,84.86,84.88,84.72,84.74,97614.0,75.6262,75.644,75.5015,75.5193,97614.0
2022-04-12 12:10:00,84.73,84.82,84.65,84.72,64315.0,75.5104,75.5906,75.4391,75.5015,64315.0
2022-04-12 12:20:00,84.69,84.75,84.48,84.55,86733.0,75.4747,75.5282,75.2876,75.35,86733.0
2022-04-12 12:30:00,84.54,84.67,84.54,84.65,71670.0,75.341,75.4569,75.341,75.4391,71670.0
2022-04-12 12:40:00,84.64,84.76,84.55,84.73,92796.0,75.4302,75.5371,75.35,75.5104,92796.0
2022-04-12 12:50:00,84.74,84.79,84.69,84.71,84319.0,75.5193,75.5638,75.4747,75.4925,84319.0
2022-04-12 13:00:00,84.7,84.73,84.55,84.67,80841.0,75.4836,75.5104,75.35,75.4569,80841.0
2022-04-12 13:10:00,84.66,84.86,84.58,84.69,72462.0,75.448,75.6262,75.3767,75.4747,72462.0
2022-04-12 13:20:00,84.69,84.79,84.59,84.59,73359.0,75.4747,75.5638,75.3856,75.3856,73359.0
2022-04-12 13:30:00,84.6,84.64,84.5,84.53,88766.0,75.3945,75.4302,75.3054,75.3321,88766.0
2022-04-12 13:40:00,84.53,84.53,84.24,84.31,116003.0,75.3321,75.3321,75.0737,75.1361,116003.0
2022-04-12 13:50:00,84.3,84.3,83.95,84.12,91752.0,75.1272,75.1272,74.8152,74.9667,91752.0
2022-04-12 14:00:00,84.12,84.31,84.03,84.23,52418.0,74.9667,75.1361,74.8865,75.0648,52418.0
2022-04-12 14:10:00,84.21,84.23,83.93,84.02,89339.0,75.047,75.0648,74.7974,74.8776,89339.0
2022-04-12 14:20:00,84.02,84.04,83.81,83.84,102293.0,74.8776,74.8955,74.6905,74.7172,102293.0
2022-04-12 14:30:00,83.83,83.86,83.64,83.81,136282.0,74.7083,74.735,74.539,74.6905,136282.0
2022-04-12 14:40:00,83.8,83.9,83.63,83.89,171836.0,74.6816,74.7707,74.5301,74.7618,171836.0
2022-04-12 14:50:00,83.91,83.96,83.81,83.94,68257.0,74.7796,74.8242,74.6905,74.8063,68257.0
2022-04-12 15:00:00,83.92,83.95,83.58,83.61,78799.0,74.7885,74.8152,74.4855,74.5122,78799.0
2022-04-12 15:10:00,83.6,83.75,83.54,83.75,104051.0,74.5033,74.637,74.4499,74.637,104051.0
2022-04-12 15:20:00,83.74,83.84,83.57,83.65,121692.0,74.6281,74.7172,74.4766,74.5479,121692.0
2022-04-12 15:30:00,83.64,83.74,83.55,83.72,195934.0,74.539,74.6281,74.4588,74.6103,195934.0
2022-04-12 15:40:00,83.7,83.94,83.66,83.88,270518.0,74.5924,74.8063,74.5568,74.7529,270518.0
2022-04-12 15:50:00,83.91,83.98,83.77,83.92,603696.0,74.7796,74.842,74.6548,74.7885,603696.0
2022-04-13 09:30:00,82.93,83.74,82.78,83.3,363682.0,73.9062,74.6281,73.7726,74.236,363682.0
2022-04-13 09:40:00,83.3,83.87,83.27,83.64,176974.0,74.236,74.7439,74.2092,74.539,176974.0
2022-04-13 09:50:00,83.63,84.09,83.58,83.78,179544.0,74.5301,74.94,74.4855,74.6637,179544.0
2022-04-13 10:00:00,83.79,83.92,83.56,83.71,181644.0,74.6727,74.7885,74.4677,74.6014,181644.0
2022-04-13 10:10:00,83.73,83.81,83.5,83.62,200094.0,74.6192,74.6905,74.4142,74.5212,200094.0
2022-04-13 10:20:00,83.59,83.66,83.32,83.4,93856.0,74.4944,74.5568,74.2538,74.3251,93856.0
2022-04-13 10:30:00,83.35,83.48,83.09,83.18,99514.0,74.2805,74.3964,74.0488,74.129,99514.0
2022-04-13 10:40:00,83.16,83.59,83.13,83.4,93020.0,74.1112,74.4944,74.0845,74.3251,93020.0
2022-04-13 10:50:00,83.43,83.65,83.3,83.42,94116.0,74.3518,74.5479,74.236,74.3429,94116.0
2022-04-13 11:00:00,83.4,83.56,83.31,83.4,96148.0,74.3251,74.4677,74.2449,74.3251,96148.0
2022-04-13 11:10:00,83.41,83.75,83.39,83.73,101682.0,74.334,74.637,74.3162,74.6192,101682.0
2022-04-13 11:20:00,83.74,84.11,83.7,84.1,108430.0,74.6281,74.9578,74.5924,74.9489,108430.0
2022-04-13 11:30:00,84.1,84.23,83.89,83.98,92615.0,74.9489,75.0648,74.7618,74.842,92615.0
2022-04-13 11:40:00,83.99,83.99,83.79,83.84,79429.0,74.8509,74.8509,74.6727,74.7172,79429.0
2022-04-13 11:50:00,83.85,83.89,83.62,83.71,87567.0,74.7261,74.7618,74.5212,74.6014,87567.0
2022-04-13 12:00:00,83.72,83.77,83.65,83.74,83795.0,74.6103,74.6548,74.5479,74.6281,83795.0
2022-04-13 12:10:00,83.73,83.77,83.58,83.7,67402.0,74.6192,74.6548,74.4855,74.5924,67402.0
2022-04-13 12:20:00,83.7,83.76,83.52,83.53,107808.0,74.5924,74.6459,74.432,74.4409,107808.0
2022-04-13 12:30:00,83.54,83.63,83.43,83.53,164489.0,74.4499,74.5301,74.3518,74.4409,164489.0
2022-04-13 12:40:00,83.53,83.84,83.5,83.7,64065.0,74.4409,74.7172,74.4142,74.5924,64065.0
2022-04-13 12:50:00,83.69,83.72,83.5,83.57,83281.0,74.5835,74.6103,74.4142,74.4766,83281.0
2022-04-13 13:00:00,83.57,83.83,83.55,83.82,80223.0,74.4766,74.7083,74.4588,74.6994,80223.0
2022-04-13 13:10:00,83.82,83.9,83.79,83.84,61023.0,74.6994,74.7707,74.6727,74.7172,61023.0
2022-04-13 13:20:00,83.84,83.87,83.66,83.81,69500.0,74.7172,74.7439,74.5568,74.6905,69500.0
2022-04-13 13:30:00,83.81,83.89,83.6,83.63,77048.0,74.6905,74.7618,74.5033,74.5301,77048.0
2022-04-13 13:40:00,83.63,83.9,83.63,83.89,116066.0,74.5301,74.7707,74.5301,74.7618,116066.0
2022-04-13 13:50:00,83.89,84.05,83.85,84.05,80819.0,74.7618,74.9044,74.7261,74.9044,80819.0
2022-04-13 14:00:00,84.05,84.19,83.9,84.11,74948.0,74.9044,75.0291,74.7707,74.9578,74948.0
2022-04-13 14:10:00,84.09,84.21,84.05,84.21,77180.0,74.94,75.047,74.9044,75.047,77180.0
2022-04-13 14:20:00,84.21,84.22,84.07,84.08,151297.0,75.047,75.0559,74.9222,74.9311,151297.0
2022-04-13 14:30:00,84.09,84.09,83.9,83.91,160502.0,74.94,74.94,74.7707,74.7796,160502.0
2022-04-13 14:40:00,83.9,84.06,83.82,83.88,147499.0,74.7707,74.9133,74.6994,74.7529,147499.0
2022-04-13 14:50:00,83.88,84.01,83.85,83.87,89328.0,74.7529,74.8687,74.7261,74.7439,89328.0
2022-04-13 15:00:00,83.88,83.97,83.76,83.92,84211.0,74.7529,74.8331,74.6459,74.7885,84211.0
2022-04-13 15:10:00,83.91,84.03,83.73,84.0,190454.0,74.7796,74.8865,74.6192,74.8598,190454.0
2022-04-13 15:20:00,84.0,84.09,83.99,84.05,186230.0,74.8598,74.94,74.8509,74.9044,186230.0
2022-04-13 15:30:00,84.06,84.12,83.96,84.09,415448.0,74.9133,74.9667,74.8242,74.94,415448.0
2022-04-13 15:40:00,84.08,84.15,83.93,84.06,311566.0,74.9311,74.9935,74.7974,74.9133,311566.0
2022-04-13 15:50:00,84.05,84.25,83.94,84.18,787863.0,74.9044,75.0826,74.8063,75.0202,787863.0
2022-04-14 09:30:00,86.01,87.9,85.72,86.2,1644133.0,76.6511,78.3354,76.3926,76.8204,1644133.0
2022-04-14 09:40:00,86.2,87.75,85.42,86.35,1053732.0,76.8204,78.2018,76.1253,76.9541,1053732.0
2022-04-14 09:50:00,86.32,86.66,85.86,86.33,438835.0,76.9274,77.2304,76.5174,76.9363,438835.0
2022-04-14 10:00:00,86.38,86.83,85.56,85.59,562627.0,76.9808,77.3819,76.2501,76.2768,562627.0
2022-04-14 10:10:00,85.58,86.3,85.23,85.81,493506.0,76.2679,76.9095,75.956,76.4729,493506.0
2022-04-14 10:20:00,85.82,86.34,85.78,86.12,273523.0,76.4818,76.9452,76.4461,76.7491,273523.0
2022-04-14 10:30:00,86.1,86.24,85.68,85.79,410368.0,76.7313,76.8561,76.357,76.455,410368.0
2022-04-14 10:40:00,85.73,85.78,84.89,85.26,411882.0,76.4016,76.4461,75.653,75.9827,411882.0
2022-04-14 10:50:00,85.21,85.46,85.13,85.2,199114.0,75.9381,76.1609,75.8668,75.9292,199114.0
2022-04-14 11:00:00,85.18,85.48,85.14,85.41,139882.0,75.9114,76.1788,75.8758,76.1164,139882.0
2022-04-14 11:10:00,85.41,85.53,85.17,85.5,179909.0,76.1164,76.2233,75.9025,76.1966,179909.0
2022-04-14 11:20:00,85.46,85.75,85.42,85.5,142679.0,76.1609,76.4194,76.1253,76.1966,142679.0
2022-04-14 11:30:00,85.5,85.65,85.27,85.31,110609.0,76.1966,76.3303,75.9916,76.0273,110609.0
2022-04-14 11:40:00,85.32,85.44,85.2,85.39,181631.0,76.0362,76.1431,75.9292,76.0986,181631.0
2022-04-14 11:50:00,85.39,85.45,85.19,85.23,339139.0,76.0986,76.152,75.9203,75.956,339139.0
2022-04-14 12:00:00,85.22,85.36,85.08,85.14,140818.0,75.9471,76.0718,75.8223,75.8758,140818.0
2022-04-14 12:10:00,85.13,85.2,85.1,85.14,143772.0,75.8668,75.9292,75.8401,75.8758,143772.0
2022-04-14 12:20:00,85.14,85.15,84.84,84.93,227888.0,75.8758,75.8847,75.6084,75.6886,227888.0
2022-04-14 12:30:00,84.93,84.94,84.6,84.73,237865.0,75.6886,75.6975,75.3945,75.5104,237865.0
2022-04-14 12:40:00,84.71,84.81,84.66,84.72,157075.0,75.4925,75.5817,75.448,75.5015,157075.0
2022-04-14 12:50:00,84.72,84.95,84.67,84.93,154879.0,75.5015,75.7064,75.4569,75.6886,154879.0
2022-04-14 13:00:00,84.94,85.1,84.85,84.86,178589.0,75.6975,75.8401,75.6173,75.6262,178589.0
2022-04-14 13:10:00,84.87,85.01,84.74,84.85,192967.0,75.6351,75.7599,75.5193,75.6173,192967.0
2022-04-14 13:20:00,84.85,85.17,84.71,85.0,199731.0,75.6173,75.9025,75.4925,75.751,199731.0
2022-04-14 13:30:00,85.02,85.03,84.61,84.67,153515.0,75.7688,75.7777,75.4034,75.4569,153515.0
2022-04-14 13:40:00,84.68,85.14,84.59,84.88,188279.0,75.4658,75.8758,75.3856,75.644,188279.0
2022-04-14 13:50:00,84.87,84.9,84.61,84.69,109330.0,75.6351,75.6619,75.4034,75.4747,109330.0
2022-04-14 14:00:00,84.72,85.03,84.72,84.89,114640.0,75.5015,75.7777,75.5015,75.653,114640.0
2022-04-14 14:10:00,84.88,84.97,84.73,84.79,63821.0,75.644,75.7243,75.5104,75.5638,63821.0
2022-04-14 14:20:00,84.77,84.83,84.61,84.8,65289.0,75.546,75.5995,75.4034,75.5728,65289.0
2022-04-14 14:30:00,84.81,84.88,84.6,84.63,126411.0,75.5817,75.644,75.3945,75.4213,126411.0
2022-04-14 14:40:00,84.63,84.77,84.6,84.72,75318.0,75.4213,75.546,75.3945,75.5015,75318.0
2022-04-14 14:50:00,84.72,84.93,84.7,84.78,167553.0,75.5015,75.6886,75.4836,75.5549,167553.0
2022-04-14 15:00:00,84.79,84.85,84.68,84.75,101383.0,75.5638,75.6173,75.4658,75.5282,101383.0
2022-04-14 15:10:00,84.76,84.82,84.59,84.79,133439.0,75.5371,75.5906,75.3856,75.5638,133439.0
2022-04-14 15:20:00,84.81,84.88,84.73,84.8,171055.0,75.5817,75.644,75.5104,75.5728,171055.0
2022-04-14 15:30:00,84.81,84.94,84.77,84.92,226412.0,75.5817,75.6975,75.546,75.6797,226412.0
2022-04-14 15:40:00,84.9,85.03,84.7,84.82,399607.0,75.6619,75.7777,75.4836,75.5906,399607.0
2022-04-14 15:50:00,84.82,85.0,84.73,84.79,951105.0,75.5906,75.751,75.5104,75.5638,951105.0
2022-04-18 09:30:00,84.39,85.89,84.32,85.88,413519.0,75.2074,76.5441,75.145,76.5352,413519.0
2022-04-18 09:40:00,85.89,86.66,85.79,86.42,243234.0,76.5441,77.2304,76.455,77.0165,243234.0
2022-04-18 09:50:00,86.45,86.6,85.7,85.92,259946.0,77.0432,77.1769,76.3748,76.5709,259946.0
2022-04-18 10:00:00,85.87,86.0,85.56,85.57,72494.0,76.5263,76.6422,76.2501,76.259,72494.0
2022-04-18 10:10:00,85.58,85.66,85.32,85.32,112847.0,76.2679,76.3392,76.0362,76.0362,112847.0
2022-04-18 10:20:00,85.31,85.34,85.02,85.24,161347.0,76.0273,76.054,75.7688,75.9649,161347.0
2022-04-18 10:30:00,85.24,85.43,85.05,85.43,157759.0,75.9649,76.1342,75.7956,76.1342,157759.0
2022-04-18 10:40:00,85.43,85.53,85.24,85.4,121074.0,76.1342,76.2233,75.9649,76.1075,121074.0
2022-04-18 10:50:00,85.4,85.44,85.26,85.44,107351.0,76.1075,76.1431,75.9827,76.1431,107351.0
2022-04-18 11:00:00,85.44,85.85,85.35,85.8,81996.0,76.1431,76.5085,76.0629,76.4639,81996.0
2022-04-18 11:10:00,85.81,86.03,85.79,86.02,97556.0,76.4729,76.6689,76.455,76.66,97556.0
2022-04-18 11:20:00,86.03,86.09,85.62,85.63,99861.0,76.6689,76.7224,76.3035,76.3124,99861.0
2022-04-18 11:30:00,85.62,85.81,85.6,85.74,62560.0,76.3035,76.4729,76.2857,76.4105,62560.0
2022-04-18 11:40:00,85.75,85.79,85.55,85.56,88322.0,76.4194,76.455,76.2411,76.2501,88322.0
2022-04-18 11:50:00,85.56,86.11,85.54,86.08,105543.0,76.2501,76.7402,76.2322,76.7135,105543.0
2022-04-18 12:00:00,86.06,86.11,85.92,86.01,110389.0,76.6957,76.7402,76.5709,76.6511,110389.0
2022-04-18 12:10:00,86.0,86.01,85.77,85.91,137610.0,76.6422,76.6511,76.4372,76.562,137610.0
2022-04-18 12:20:00,85.91,86.04,85.81,85.98,97096.0,76.562,76.6778,76.4729,76.6244,97096.0
2022-04-18 12:30:00,85.97,86.06,85.85,86.05,49159.0,76.6154,76.6957,76.5085,76.6867,49159.0
2022-04-18 12:40:00,86.07,86.2,86.01,86.13,88536.0,76.7046,76.8204,76.6511,76.758,88536.0
2022-04-18 12:50:00,86.12,86.24,86.07,86.13,71320.0,76.7491,76.8561,76.7046,76.758,71320.0
2022-04-18 13:00:00,86.14,86.3,86.05,86.3,47974.0,76.7669,76.9095,76.6867,76.9095,47974.0
2022-04-18 13:10:00,86.3,86.44,86.29,86.37,64319.0,76.9095,77.0343,76.9006,76.9719,64319.0
2022-04-18 13:20:00,86.37,86.75,86.37,86.75,112021.0,76.9719,77.3106,76.9719,77.3106,112021.0
2022-04-18 13:30:00,86.75,87.06,86.74,86.97,127648.0,77.3106,77.5868,77.3017,77.5066,127648.0
2022-04-18 13:40:00,86.98,87.07,86.9,87.03,130457.0,77.5155,77.5958,77.4442,77.5601,130457.0
2022-04-18 13:50:00,87.04,87.18,86.88,86.9,121335.0,77.569,77.6938,77.4264,77.4442,121335.0
2022-04-18 14:00:00,86.92,87.01,86.83,86.83,99654.0,77.4621,77.5423,77.3819,77.3819,99654.0
2022-04-18 14:10:00,86.83,86.83,86.44,86.53,122526.0,77.3819,77.3819,77.0343,77.1145,122526.0
2022-04-18 14:20:00,86.53,86.62,86.36,86.38,74790.0,77.1145,77.1947,76.963,76.9808,74790.0
2022-04-18 14:30:00,86.38,86.46,86.26,86.32,102815.0,76.9808,77.0521,76.8739,76.9274,102815.0
2022-04-18 14:40:00,86.31,86.41,86.04,86.39,76816.0,76.9184,77.0076,76.6778,76.9897,76816.0
2022-04-18 14:50:00,86.39,86.49,86.34,86.41,82929.0,76.9897,77.0789,76.9452,77.0076,82929.0
2022-04-18 15:00:00,86.39,86.44,86.24,86.29,178066.0,76.9897,77.0343,76.8561,76.9006,178066.0
2022-04-18 15:10:00,86.27,86.41,86.23,86.33,97122.0,76.8828,77.0076,76.8472,76.9363,97122.0
2022-04-18 15:20:00,86.34,86.41,86.2,86.32,134586.0,76.9452,77.0076,76.8204,76.9274,134586.0
2022-04-18 15:30:00,86.32,86.35,86.08,86.18,210168.0,76.9274,76.9541,76.7135,76.8026,210168.0
2022-04-18 15:40:00,86.18,86.28,86.12,86.16,235956.0,76.8026,76.8917,76.7491,76.7848,235956.0
2022-04-18 15:50:00,86.15,86.5,86.07,86.48,688625.0,76.7759,77.0878,76.7046,77.0699,688625.0
2022-04-19 09:30:00,87.01,87.67,86.92,87.48,408868.0,77.5423,78.1305,77.4621,77.9611,408868.0
2022-04-19 09:40:00,87.47,87.9,87.26,87.33,203522.0,77.9522,78.3354,77.7651,77.8275,203522.0
2022-04-19 09:50:00,87.34,88.23,87.24,87.98,288018.0,77.8364,78.6295,77.7473,78.4067,288018.0
2022-04-19 10:00:00,87.98,87.99,87.64,87.81,223346.0,78.4067,78.4156,78.1037,78.2552,223346.0
2022-04-19 10:10:00,87.8,87.86,87.22,87.35,151356.0,78.2463,78.2998,77.7294,77.8453,151356.0
2022-04-19 10:20:00,87.34,87.4,87.21,87.38,110523.0,77.8364,77.8898,77.7205,77.872,110523.0
2022-04-19 10:30:00,87.39,87.69,87.35,87.65,123023.0,77.8809,78.1483,77.8453,78.1126,123023.0
2022-04-19 10:40:00,87.65,87.87,87.58,87.8,130912.0,78.1126,78.3087,78.0503,78.2463,130912.0
2022-04-19 10:50:00,87.8,87.83,87.36,87.37,132430.0,78.2463,78.2731,77.8542,77.8631,132430.0
2022-04-19 11:00:00,87.38,87.83,87.23,87.71,185757.0,77.872,78.2731,77.7383,78.1661,185757.0
2022-04-19 11:10:00,87.71,87.81,87.58,87.7,211419.0,78.1661,78.2552,78.0503,78.1572,211419.0
2022-04-19 11:20:00,87.7,88.03,87.65,87.98,173082.0,78.1572,78.4513,78.1126,78.4067,173082.0
2022-04-19 11:30:00,87.98,88.01,87.81,87.99,127666.0,78.4067,78.4335,78.2552,78.4156,127666.0
2022-04-19 11:40:00,87.98,88.11,87.91,88.02,164104.0,78.4067,78.5226,78.3443,78.4424,164104.0
2022-04-19 11:50:00,88.03,88.17,87.98,88.0,81713.0,78.4513,78.5761,78.4067,78.4246,81713.0
2022-04-19 12:00:00,87.99,88.09,87.8,88.07,104068.0,78.4156,78.5048,78.2463,78.4869,104068.0
2022-04-19 12:10:00,88.08,88.08,87.88,87.97,83166.0,78.4959,78.4959,78.3176,78.3978,83166.0
2022-04-19 12:20:00,87.98,88.15,87.96,88.05,78734.0,78.4067,78.5582,78.3889,78.4691,78734.0
2022-04-19 12:30:00,88.05,88.08,87.8,87.83,85085.0,78.4691,78.4959,78.2463,78.2731,85085.0
2022-04-19 12:40:00,87.83,87.92,87.77,87.87,65277.0,78.2731,78.3533,78.2196,78.3087,65277.0
2022-04-19 12:50:00,87.87,88.0,87.85,87.89,63159.0,78.3087,78.4246,78.2909,78.3265,63159.0
2022-04-19 13:00:00,87.88,88.03,87.88,87.98,56685.0,78.3176,78.4513,78.3176,78.4067,56685.0
2022-04-19 13:10:00,87.99,88.18,87.94,88.16,57294.0,78.4156,78.585,78.3711,78.5671,57294.0
2022-04-19 13:20:00,88.16,88.22,87.92,87.93,90445.0,78.5671,78.6206,78.3533,78.3622,90445.0
2022-04-19 13:30:00,87.93,88.26,87.92,88.23,130606.0,78.3622,78.6563,78.3533,78.6295,130606.0
2022-04-19 13:40:00,88.23,88.41,88.14,88.41,149370.0,78.6295,78.7899,78.5493,78.7899,149370.0
2022-04-19 13:50:00,88.4,88.47,88.35,88.35,137512.0,78.781,78.8434,78.7365,78.7365,137512.0
2022-04-19 14:00:00,88.34,88.49,88.32,88.41,173358.0,78.7276,78.8612,78.7097,78.7899,173358.0
2022-04-19 14:10:00,88.42,88.42,88.22,88.41,152582.0,78.7989,78.7989,78.6206,78.7899,152582.0
2022-04-19 14:20:00,88.42,88.61,88.4,88.59,116869.0,78.7989,78.9682,78.781,78.9504,116869.0
2022-04-19 14:30:00,88.59,88.67,88.49,88.62,128507.0,78.9504,79.0217,78.8612,78.9771,128507.0
2022-04-19 14:40:00,88.61,88.72,88.57,88.67,140552.0,78.9682,79.0662,78.9325,79.0217,140552.0
2022-04-19 14:50:00,88.66,88.96,88.65,88.92,181304.0,79.0127,79.2801,79.0038,79.2444,181304.0
2022-04-19 15:00:00,88.9,88.98,88.81,88.93,206346.0,79.2266,79.2979,79.1464,79.2534,206346.0
2022-04-19 15:10:00,88.93,89.11,88.88,88.98,235627.0,79.2534,79.4138,79.2088,79.2979,235627.0
2022-04-19 15:20:00,88.98,89.02,88.92,88.95,143357.0,79.2979,79.3336,79.2444,79.2712,143357.0
2022-04-19 15:30:00,88.95,89.04,88.92,89.0,216287.0,79.2712,79.3514,79.2444,79.3157,216287.0
2022-04-19 15:40:00,88.99,89.0,88.65,88.72,333104.0,79.3068,79.3157,79.0038,79.0662,333104.0
2022-04-19 15:50:00,88.72,89.02,88.71,88.92,1066105.0,79.0662,79.3336,79.0573,79.2444,1066105.0
2022-04-20 09:30:00,89.61,90.72,89.61,90.64,517120.0,79.8594,80.8486,79.8594,80.7773,517120.0
2022-04-20 09:40:00,90.65,90.68,89.68,89.82,251512.0,80.7862,80.8129,79.9218,80.0465,251512.0
2022-04-20 09:50:00,89.78,90.45,89.74,90.45,201149.0,80.0109,80.608,79.9752,80.608,201149.0
2022-04-20 10:00:00,90.44,90.5,90.03,90.27,222657.0,80.5991,80.6525,80.2337,80.4476,222657.0
2022-04-20 10:10:00,90.27,90.34,90.0,90.2,194272.0,80.4476,80.5099,80.2069,80.3852,194272.0
2022-04-20 10:20:00,90.22,90.64,90.22,90.56,201326.0,80.403,80.7773,80.403,80.706,201326.0
2022-04-20 10:30:00,90.57,91.15,90.49,91.15,413750.0,80.7149,81.2318,80.6436,81.2318,413750.0
2022-04-20 10:40:00,91.15,91.43,91.01,91.28,376328.0,81.2318,81.4813,81.107,81.3477,376328.0
2022-04-20 10:50:00,91.27,91.3,91.04,91.18,214910.0,81.3387,81.3655,81.1338,81.2585,214910.0
2022-04-20 11:00:00,91.17,91.19,90.92,91.05,138198.0,81.2496,81.2674,81.0268,81.1427,138198.0
2022-04-20 11:10:00,91.05,91.12,90.81,90.95,237239.0,81.1427,81.2051,80.9288,81.0536,237239.0
2022-04-20 11:20:00,90.95,91.05,90.73,90.89,167478.0,81.0536,81.1427,80.8575,81.0001,167478.0
2022-04-20 11:30:00,90.88,91.14,90.85,91.14,163162.0,80.9912,81.2229,80.9644,81.2229,163162.0
2022-04-20 11:40:00,91.13,91.53,91.09,91.4,203886.0,81.214,81.5704,81.1783,81.4546,203886.0
2022-04-20 11:50:00,91.39,91.48,91.11,91.35,166100.0,81.4457,81.5259,81.1962,81.41,166100.0
2022-04-20 12:00:00,91.37,91.58,91.13,91.28,234354.0,81.4279,81.615,81.214,81.3477,234354.0
2022-04-20 12:10:00,91.29,91.3,90.92,91.01,175396.0,81.3566,81.3655,81.0268,81.107,175396.0
2022-04-20 12:20:00,91.02,91.02,90.84,90.9,92494.0,81.1159,81.1159,80.9555,81.009,92494.0
2022-04-20 12:30:00,90.89,91.28,90.88,91.22,90270.0,81.0001,81.3477,80.9912,81.2942,90270.0
2022-04-20 12:40:00,91.21,91.26,91.12,91.23,86510.0,81.2853,81.3298,81.2051,81.3031,86510.0
2022-04-20 12:50:00,91.24,91.29,91.09,91.22,157138.0,81.312,81.3566,81.1783,81.2942,157138.0
2022-04-20 13:00:00,91.23,91.28,90.95,90.95,84747.0,81.3031,81.3477,81.0536,81.0536,84747.0
2022-04-20 13:10:00,90.95,91.15,90.87,90.97,79561.0,81.0536,81.2318,80.9823,81.0714,79561.0
2022-04-20 13:20:00,90.97,91.06,90.95,91.0,120384.0,81.0714,81.1516,81.0536,81.0981,120384.0
2022-04-20 13:30:00,91.0,91.27,90.99,91.15,122593.0,81.0981,81.3387,81.0892,81.2318,122593.0
2022-04-20 13:40:00,91.15,91.34,91.14,91.2,148771.0,81.2318,81.4011,81.2229,81.2764,148771.0
2022-04-20 13:50:00,91.2,91.35,91.19,91.3,165047.0,81.2764,81.41,81.2674,81.3655,165047.0
2022-04-20 14:00:00,91.3,91.39,91.19,91.25,122686.0,81.3655,81.4457,81.2674,81.3209,122686.0
2022-04-20 14:10:00,91.26,91.34,90.98,91.01,181331.0,81.3298,81.4011,81.0803,81.107,181331.0
2022-04-20 14:20:00,91.01,91.14,90.98,91.12,205696.0,81.107,81.2229,81.0803,81.2051,205696.0
2022-04-20 14:30:00,91.11,91.11,90.81,90.83,247159.0,81.1962,81.1962,80.9288,80.9466,247159.0
2022-04-20 14:40:00,90.84,90.92,90.68,90.69,108518.0,80.9555,81.0268,80.8129,80.8219,108518.0
2022-04-20 14:50:00,90.7,90.76,90.57,90.76,128901.0,80.8308,80.8842,80.7149,80.8842,128901.0
2022-04-20 15:00:00,90.77,90.96,90.76,90.91,142697.0,80.8931,81.0625,80.8842,81.0179,142697.0
2022-04-20 15:10:00,90.91,91.06,90.88,91.04,212351.0,81.0179,81.1516,80.9912,81.1338,212351.0
2022-04-20 15:20:00,91.04,91.16,90.94,91.03,144272.0,81.1338,81.2407,81.0446,81.1249,144272.0
2022-04-20 15:30:00,91.03,91.03,90.76,90.86,276331.0,81.1249,81.1249,80.8842,80.9734,276331.0
2022-04-20 15:40:00,90.86,90.98,90.83,90.88,357213.0,80.9734,81.0803,80.9466,80.9912,357213.0
2022-04-20 15:50:00,90.87,90.94,90.48,90.61,825849.0,80.9823,81.0446,80.6347,80.7506,825849.0
2022-04-21 09:30:00,91.53,92.93,91.5,92.51,575015.0,81.5704,82.8181,81.5437,82.4438,575015.0
2022-04-21 09:40:00,92.54,92.59,91.72,91.84,252995.0,82.4705,82.5151,81.7398,81.8467,252995.0
2022-04-21 09:50:00,91.86,91.89,91.38,91.73,156255.0,81.8645,81.8913,81.4368,81.7487,156255.0
2022-04-21 10:00:00,91.7,91.78,91.3,91.31,159237.0,81.722,81.7932,81.3655,81.3744,159237.0
2022-04-21 10:10:00,91.3,91.44,91.05,91.05,252644.0,81.3655,81.4902,81.1427,81.1427,252644.0
2022-04-21 10:20:00,91.04,91.36,91.0,91.31,209573.0,81.1338,81.4189,81.0981,81.3744,209573.0
2022-04-21 10:30:00,91.31,91.6,91.25,91.35,150079.0,81.3744,81.6328,81.3209,81.41,150079.0
2022-04-21 10:40:00,91.35,91.37,91.14,91.28,102141.0,81.41,81.4279,81.2229,81.3477,102141.0
2022-04-21 10:50:00,91.28,91.35,91.14,91.34,123319.0,81.3477,81.41,81.2229,81.4011,123319.0
2022-04-21 11:00:00,91.34,91.52,91.31,91.47,96046.0,81.4011,81.5615,81.3744,81.517,96046.0
2022-04-21 11:10:00,91.48,91.68,91.17,91.22,168951.0,81.5259,81.7041,81.2496,81.2942,168951.0
2022-04-21 11:20:00,91.21,91.25,90.59,90.73,187885.0,81.2853,81.3209,80.7327,80.8575,187885.0
2022-04-21 11:30:00,90.74,90.79,90.31,90.65,249389.0,80.8664,80.911,80.4832,80.7862,249389.0
2022-04-21 11:40:00,90.65,90.76,90.22,90.47,143897.0,80.7862,80.8842,80.403,80.6258,143897.0
2022-04-21 11:50:00,90.47,90.57,90.27,90.34,119485.0,80.6258,80.7149,80.4476,80.5099,119485.0
2022-04-21 12:00:00,90.34,90.63,90.3,90.55,114063.0,80.5099,80.7684,80.4743,80.6971,114063.0
2022-04-21 12:10:00,90.57,90.67,90.46,90.57,146046.0,80.7149,80.804,80.6169,80.7149,146046.0
2022-04-21 12:20:00,90.57,90.7,90.38,90.52,109488.0,80.7149,80.8308,80.5456,80.6703,109488.0
2022-04-21 12:30:00,90.52,90.77,90.5,90.54,108897.0,80.6703,80.8931,80.6525,80.6882,108897.0
2022-04-21 12:40:00,90.56,90.69,90.44,90.52,68171.0,80.706,80.8219,80.5991,80.6703,68171.0
2022-04-21 12:50:00,90.51,90.57,90.38,90.45,107603.0,80.6614,80.7149,80.5456,80.608,107603.0
2022-04-21 13:00:00,90.43,90.51,90.12,90.14,163576.0,80.5901,80.6614,80.3139,80.3317,163576.0
2022-04-21 13:10:00,90.14,90.19,89.81,89.83,157154.0,80.3317,80.3763,80.0376,80.0554,157154.0
2022-04-21 13:20:00,89.82,90.29,89.82,90.26,112447.0,80.0465,80.4654,80.0465,80.4386,112447.0
2022-04-21 13:30:00,90.24,90.47,90.24,90.36,93731.0,80.4208,80.6258,80.4208,80.5278,93731.0
2022-04-21 13:40:00,90.36,90.61,90.28,90.5,90051.0,80.5278,80.7506,80.4565,80.6525,90051.0
2022-04-21 13:50:00,90.5,90.53,90.13,90.16,113423.0,80.6525,80.6793,80.3228,80.3495,113423.0
2022-04-21 14:00:00,90.15,90.15,89.87,89.97,77476.0,80.3406,80.3406,80.0911,80.1802,77476.0
2022-04-21 14:10:00,89.96,90.03,89.62,89.64,129528.0,80.1713,80.2337,79.8683,79.8861,129528.0
2022-04-21 14:20:00,89.66,89.75,89.47,89.48,128185.0,79.9039,79.9841,79.7346,79.7435,128185.0
2022-04-21 14:30:00,89.47,89.86,89.43,89.6,137997.0,79.7346,80.0822,79.699,79.8505,137997.0
2022-04-21 14:40:00,89.61,89.66,89.28,89.33,100079.0,79.8594,79.9039,79.5653,79.6098,100079.0
2022-04-21 14:50:00,89.33,89.36,89.16,89.3,123235.0,79.6098,79.6366,79.4583,79.5831,123235.0
2022-04-21 15:00:00,89.29,89.31,88.93,88.93,137860.0,79.5742,79.592,79.2534,79.2534,137860.0
2022-04-21 15:10:00,88.92,89.12,88.88,89.0,141521.0,79.2444,79.4227,79.2088,79.3157,141521.0
2022-04-21 15:20:00,89.0,89.19,88.87,89.13,205514.0,79.3157,79.4851,79.1999,79.4316,205514.0
2022-04-21 15:30:00,89.14,89.18,88.7,88.83,262291.0,79.4405,79.4762,79.0484,79.1642,262291.0
2022-04-21 15:40:00,88.84,89.14,88.79,88.81,322414.0,79.1732,79.4405,79.1286,79.1464,322414.0
2022-04-21 15:50:00,88.8,89.36,88.8,88.91,782318.0,79.1375,79.6366,79.1375,79.2355,782318.0
2022-04-22 09:30:00,88.12,88.21,86.95,87.09,463336.0,78.5315,78.6117,77.4888,77.6136,463336.0
2022-04-22 09:40:00,87.05,87.31,86.61,87.09,346641.0,77.5779,77.8096,77.1858,77.6136,346641.0
2022-04-22 09:50:00,87.09,87.49,87.0,87.05,166692.0,77.6136,77.97,77.5334,77.5779,166692.0
2022-04-22 10:00:00,87.07,87.36,86.82,87.11,139581.0,77.5958,77.8542,77.373,77.6314,139581.0
2022-04-22 10:10:00,87.09,87.16,86.82,86.94,130204.0,77.6136,77.676,77.373,77.4799,130204.0
2022-04-22 10:20:00,86.95,86.96,86.7,86.86,141010.0,77.4888,77.4977,77.266,77.4086,141010.0
2022-04-22 10:30:00,86.87,86.97,86.65,86.71,149805.0,77.4175,77.5066,77.2215,77.2749,149805.0
2022-04-22 10:40:00,86.7,86.73,86.42,86.57,143396.0,77.266,77.2927,77.0165,77.1502,143396.0
2022-04-22 10:50:00,86.57,86.83,86.28,86.66,185717.0,77.1502,77.3819,76.8917,77.2304,185717.0
2022-04-22 11:00:00,86.65,86.66,86.39,86.59,116552.0,77.2215,77.2304,76.9897,77.168,116552.0
2022-04-22 11:10:00,86.59,86.62,86.32,86.41,112052.0,77.168,77.1947,76.9274,77.0076,112052.0
2022-04-22 11:20:00,86.41,86.49,86.27,86.33,88698.0,77.0076,77.0789,76.8828,76.9363,88698.0
2022-04-22 11:30:00,86.34,86.5,86.15,86.18,142583.0,76.9452,77.0878,76.7759,76.8026,142583.0
2022-04-22 11:40:00,86.19,86.2,85.98,86.07,120561.0,76.8115,76.8204,76.6244,76.7046,120561.0
2022-04-22 11:50:00,86.06,86.11,85.85,85.94,97156.0,76.6957,76.7402,76.5085,76.5887,97156.0
2022-04-22 12:00:00,85.93,85.96,85.73,85.75,131602.0,76.5798,76.6065,76.4016,76.4194,131602.0
2022-04-22 12:10:00,85.76,85.85,85.43,85.6,237771.0,76.4283,76.5085,76.1342,76.2857,237771.0
2022-04-22 12:20:00,85.59,85.81,85.56,85.63,158648.0,76.2768,76.4729,76.2501,76.3124,158648.0
2022-04-22 12:30:00,85.65,85.94,85.63,85.72,98694.0,76.3303,76.5887,76.3124,76.3926,98694.0
2022-04-22 12:40:00,85.73,86.02,85.69,85.99,132203.0,76.4016,76.66,76.3659,76.6333,132203.0
2022-04-22 12:50:00,85.99,86.0,85.58,85.67,103580.0,76.6333,76.6422,76.2679,76.3481,103580.0
2022-04-22 13:00:00,85.68,85.69,85.49,85.62,103698.0,76.357,76.3659,76.1877,76.3035,103698.0
2022-04-22 13:10:00,85.61,85.8,85.61,85.75,179046.0,76.2946,76.4639,76.2946,76.4194,179046.0
2022-04-22 13:20:00,85.75,85.9,85.65,85.86,176779.0,76.4194,76.5531,76.3303,76.5174,176779.0
2022-04-22 13:30:00,85.84,85.94,85.57,85.57,157006.0,76.4996,76.5887,76.259,76.259,157006.0
2022-04-22 13:40:00,85.57,85.62,85.33,85.6,126600.0,76.259,76.3035,76.0451,76.2857,126600.0
2022-04-22 13:50:00,85.59,85.61,85.35,85.42,108365.0,76.2768,76.2946,76.0629,76.1253,108365.0
2022-04-22 14:00:00,85.4,85.58,85.38,85.48,109289.0,76.1075,76.2679,76.0896,76.1788,109289.0
2022-04-22 14:10:00,85.47,85.76,85.4,85.73,112055.0,76.1698,76.4283,76.1075,76.4016,112055.0
2022-04-22 14:20:00,85.73,85.78,85.48,85.53,126318.0,76.4016,76.4461,76.1788,76.2233,126318.0
2022-04-22 14:30:00,85.52,85.63,85.37,85.46,101868.0,76.2144,76.3124,76.0807,76.1609,101868.0
2022-04-22 14:40:00,85.45,85.55,85.43,85.47,85519.0,76.152,76.2411,76.1342,76.1698,85519.0
2022-04-22 14:50:00,85.46,85.48,85.24,85.41,92341.0,76.1609,76.1788,75.9649,76.1164,92341.0
2022-04-22 15:00:00,85.41,85.46,85.28,85.35,90117.0,76.1164,76.1609,76.0005,76.0629,90117.0
2022-04-22 15:10:00,85.36,85.87,85.29,85.84,199202.0,76.0718,76.5263,76.0094,76.4996,199202.0
2022-04-22 15:20:00,85.83,85.87,85.58,85.61,135896.0,76.4907,76.5263,76.2679,76.2946,135896.0
2022-04-22 15:30:00,85.61,85.93,85.61,85.75,250355.0,76.2946,76.5798,76.2946,76.4194,250355.0
2022-04-22 15:40:00,85.75,85.82,85.25,85.26,300551.0,76.4194,76.4818,75.9738,75.9827,300551.0
2022-04-22 15:50:00,85.25,85.3,84.63,84.76,1009780.0,75.9738,76.0183,75.4213,75.5371,1009780.0
2022-04-25 09:30:00,84.03,84.22,83.5,83.98,365116.0,74.8865,75.0559,74.4142,74.842,365116.0
2022-04-25 09:40:00,83.95,84.25,83.52,83.7,237478.0,74.8152,75.0826,74.432,74.5924,237478.0
2022-04-25 09:50:00,83.73,84.23,83.67,83.71,161713.0,74.6192,75.0648,74.5657,74.6014,161713.0
2022-04-25 10:00:00,83.7,83.84,83.29,83.46,163305.0,74.5924,74.7172,74.2271,74.3786,163305.0
2022-04-25 10:10:00,83.48,83.7,83.21,83.45,171399.0,74.3964,74.5924,74.1558,74.3696,171399.0
2022-04-25 10:20:00,83.47,84.02,83.26,83.77,154061.0,74.3875,74.8776,74.2003,74.6548,154061.0
2022-04-25 10:30:00,83.74,83.84,83.3,83.34,173169.0,74.6281,74.7172,74.236,74.2716,173169.0
2022-04-25 10:40:00,83.32,83.51,83.06,83.44,319381.0,74.2538,74.4231,74.0221,74.3607,319381.0
2022-04-25 10:50:00,83.42,83.42,83.02,83.09,226116.0,74.3429,74.3429,73.9864,74.0488,226116.0
2022-04-25 11:00:00,83.09,83.43,83.05,83.26,204285.0,74.0488,74.3518,74.0132,74.2003,204285.0
2022-04-25 11:10:00,83.26,83.47,83.01,83.14,251406.0,74.2003,74.3875,73.9775,74.0934,251406.0
2022-04-25 11:20:00,83.13,83.39,83.12,83.19,197784.0,74.0845,74.3162,74.0756,74.1379,197784.0
2022-04-25 11:30:00,83.21,83.45,83.06,83.29,196445.0,74.1558,74.3696,74.0221,74.2271,196445.0
2022-04-25 11:40:00,83.27,83.32,82.96,82.96,131422.0,74.2092,74.2538,73.933,73.933,131422.0
2022-04-25 11:50:00,82.97,83.25,82.88,83.24,126557.0,73.9419,74.1914,73.8617,74.1825,126557.0
2022-04-25 12:00:00,83.23,83.6,82.99,83.5,100758.0,74.1736,74.5033,73.9597,74.4142,100758.0
2022-04-25 12:10:00,83.49,83.74,83.46,83.59,123252.0,74.4053,74.6281,74.3786,74.4944,123252.0
2022-04-25 12:20:00,83.6,83.91,83.6,83.66,154283.0,74.5033,74.7796,74.5033,74.5568,154283.0
2022-04-25 12:30:00,83.67,83.91,83.58,83.77,107659.0,74.5657,74.7796,74.4855,74.6548,107659.0
2022-04-25 12:40:00,83.78,84.01,83.7,83.98,109823.0,74.6637,74.8687,74.5924,74.842,109823.0
2022-04-25 12:50:00,84.0,84.01,83.7,83.84,80381.0,74.8598,74.8687,74.5924,74.7172,80381.0
2022-04-25 13:00:00,83.86,83.88,83.46,83.8,111746.0,74.735,74.7529,74.3786,74.6816,111746.0
2022-04-25 13:10:00,83.82,84.09,83.81,83.89,109054.0,74.6994,74.94,74.6905,74.7618,109054.0
2022-04-25 13:20:00,83.89,83.97,83.57,83.77,126463.0,74.7618,74.8331,74.4766,74.6548,126463.0
2022-04-25 13:30:00,83.77,83.88,83.38,83.48,127323.0,74.6548,74.7529,74.3073,74.3964,127323.0
2022-04-25 13:40:00,83.49,83.69,83.36,83.47,132184.0,74.4053,74.5835,74.2894,74.3875,132184.0
2022-04-25 13:50:00,83.49,83.49,83.12,83.26,132837.0,74.4053,74.4053,74.0756,74.2003,132837.0
2022-04-25 14:00:00,83.29,83.76,83.21,83.71,148755.0,74.2271,74.6459,74.1558,74.6014,148755.0
2022-04-25 14:10:00,83.72,83.89,83.6,83.89,80639.0,74.6103,74.7618,74.5033,74.7618,80639.0
2022-04-25 14:20:00,83.9,84.15,83.81,84.15,126511.0,74.7707,74.9935,74.6905,74.9935,126511.0
2022-04-25 14:30:00,84.15,84.29,84.1,84.11,97795.0,74.9935,75.1182,74.9489,74.9578,97795.0
2022-04-25 14:40:00,84.11,84.48,84.06,84.42,112622.0,74.9578,75.2876,74.9133,75.2341,112622.0
2022-04-25 14:50:00,84.42,84.61,84.35,84.36,94747.0,75.2341,75.4034,75.1717,75.1806,94747.0
2022-04-25 15:00:00,84.37,84.4,84.1,84.19,100054.0,75.1895,75.2163,74.9489,75.0291,100054.0
2022-04-25 15:10:00,84.2,84.54,84.2,84.48,133378.0,75.038,75.341,75.038,75.2876,133378.0
2022-04-25 15:20:00,84.48,84.82,84.47,84.76,161384.0,75.2876,75.5906,75.2787,75.5371,161384.0
2022-04-25 15:30:00,84.76,85.2,84.71,85.18,220636.0,75.5371,75.9292,75.4925,75.9114,220636.0
2022-04-25 15:40:00,85.18,85.31,84.94,85.06,242925.0,75.9114,76.0273,75.6975,75.8045,242925.0
2022-04-25 15:50:00,85.04,85.24,84.86,85.07,552236.0,75.7866,75.9649,75.6262,75.8134,552236.0
2022-04-26 09:30:00,84.29,84.71,83.71,84.43,259437.0,75.1182,75.4925,74.6014,75.243,259437.0
2022-04-26 09:40:00,84.41,84.41,83.81,84.23,230886.0,75.2252,75.2252,74.6905,75.0648,230886.0
2022-04-26 09:50:00,84.22,84.98,84.11,84.94,140424.0,75.0559,75.7332,74.9578,75.6975,140424.0
2022-04-26 10:00:00,84.86,85.22,84.73,85.17,167764.0,75.6262,75.9471,75.5104,75.9025,167764.0
2022-04-26 10:10:00,85.16,85.22,84.52,84.64,114080.0,75.8936,75.9471,75.3232,75.4302,114080.0
2022-04-26 10:20:00,84.61,84.8,84.42,84.8,141319.0,75.4034,75.5728,75.2341,75.5728,141319.0
2022-04-26 10:30:00,84.79,84.86,84.29,84.58,141038.0,75.5638,75.6262,75.1182,75.3767,141038.0
2022-04-26 10:40:00,84.6,84.61,84.1,84.18,208090.0,75.3945,75.4034,74.9489,75.0202,208090.0
2022-04-26 10:50:00,84.18,84.37,83.92,83.97,206929.0,75.0202,75.1895,74.7885,74.8331,206929.0
2022-04-26 11:00:00,83.97,83.97,83.35,83.48,136124.0,74.8331,74.8331,74.2805,74.3964,136124.0
2022-04-26 11:10:00,83.47,83.78,83.44,83.48,128318.0,74.3875,74.6637,74.3607,74.3964,128318.0
2022-04-26 11:20:00,83.49,83.72,83.46,83.57,122844.0,74.4053,74.6103,74.3786,74.4766,122844.0
2022-04-26 11:30:00,83.57,83.78,83.42,83.62,120674.0,74.4766,74.6637,74.3429,74.5212,120674.0
2022-04-26 11:40:00,83.6,83.66,83.5,83.61,80556.0,74.5033,74.5568,74.4142,74.5122,80556.0
2022-04-26 11:50:00,83.59,83.62,83.2,83.23,105247.0,74.4944,74.5212,74.1469,74.1736,105247.0
2022-04-26 12:00:00,83.23,83.32,83.08,83.23,141356.0,74.1736,74.2538,74.0399,74.1736,141356.0
2022-04-26 12:10:00,83.24,83.44,83.16,83.41,115944.0,74.1825,74.3607,74.1112,74.334,115944.0
2022-04-26 12:20:00,83.43,83.83,83.43,83.74,111772.0,74.3518,74.7083,74.3518,74.6281,111772.0
2022-04-26 12:30:00,83.74,83.82,83.52,83.55,340818.0,74.6281,74.6994,74.432,74.4588,340818.0
2022-04-26 12:40:00,83.55,83.68,83.49,83.55,110575.0,74.4588,74.5746,74.4053,74.4588,110575.0
2022-04-26 12:50:00,83.56,83.89,83.55,83.86,140852.0,74.4677,74.7618,74.4588,74.735,140852.0
2022-04-26 13:00:00,83.86,83.86,83.39,83.54,72403.0,74.735,74.735,74.3162,74.4499,72403.0
2022-04-26 13:10:00,83.54,83.63,83.23,83.23,99035.0,74.4499,74.5301,74.1736,74.1736,99035.0
2022-04-26 13:20:00,83.24,83.25,83.01,83.02,100227.0,74.1825,74.1914,73.9775,73.9864,100227.0
2022-04-26 13:30:00,83.01,83.05,82.88,82.98,127285.0,73.9775,74.0132,73.8617,73.9508,127285.0
2022-04-26 13:40:00,82.96,83.19,82.96,83.06,135556.0,73.933,74.1379,73.933,74.0221,135556.0
2022-04-26 13:50:00,83.08,83.09,82.9,82.98,87588.0,74.0399,74.0488,73.8795,73.9508,87588.0
2022-04-26 14:00:00,82.98,83.11,82.92,82.95,101282.0,73.9508,74.0666,73.8973,73.9241,101282.0
2022-04-26 14:10:00,82.95,83.13,82.92,83.01,103862.0,73.9241,74.0845,73.8973,73.9775,103862.0
2022-04-26 14:20:00,83.01,83.29,82.98,83.24,103217.0,73.9775,74.2271,73.9508,74.1825,103217.0
2022-04-26 14:30:00,83.23,83.29,83.11,83.17,95372.0,74.1736,74.2271,74.0666,74.1201,95372.0
2022-04-26 14:40:00,83.16,83.17,82.87,82.99,151929.0,74.1112,74.1201,73.8528,73.9597,151929.0
2022-04-26 14:50:00,82.97,83.35,82.97,83.3,88993.0,73.9419,74.2805,73.9419,74.236,88993.0
2022-04-26 15:00:00,83.32,83.39,82.93,82.97,129144.0,74.2538,74.3162,73.9062,73.9419,129144.0
2022-04-26 15:10:00,82.96,83.09,82.5,82.51,170179.0,73.933,74.0488,73.523,73.5319,170179.0
2022-04-26 15:20:00,82.52,82.75,82.41,82.65,304552.0,73.5408,73.7458,73.4428,73.6567,304552.0
2022-04-26 15:30:00,82.64,82.8,82.49,82.8,299360.0,73.6478,73.7904,73.5141,73.7904,299360.0
2022-04-26 15:40:00,82.8,82.83,82.57,82.59,358352.0,73.7904,73.8171,73.5854,73.6032,358352.0
2022-04-26 15:50:00,82.57,82.76,82.28,82.29,752349.0,73.5854,73.7547,73.327,73.3359,752349.0
2022-04-27 09:30:00,82.38,82.89,82.05,82.85,248919.0,73.4161,73.8706,73.122,73.8349,248919.0
2022-04-27 09:40:00,82.86,83.67,82.7,83.3,219340.0,73.8438,74.5657,73.7013,74.236,219340.0
2022-04-27 09:50:00,83.31,83.42,82.78,83.11,151881.0,74.2449,74.3429,73.7726,74.0666,151881.0
2022-04-27 10:00:00,83.11,83.43,82.81,82.89,135091.0,74.0666,74.3518,73.7993,73.8706,135091.0
2022-04-27 10:10:00,82.88,82.88,82.18,82.2,124462.0,73.8617,73.8617,73.2378,73.2557,124462.0
2022-04-27 10:20:00,82.2,82.5,82.15,82.15,109828.0,73.2557,73.523,73.2111,73.2111,109828.0
2022-04-27 10:30:00,82.16,82.26,81.81,82.14,176358.0,73.22,73.3091,72.9081,73.2022,176358.0
2022-04-27 10:40:00,82.13,82.36,82.1,82.28,102587.0,73.1933,73.3983,73.1665,73.327,102587.0
2022-04-27 10:50:00,82.31,82.31,82.02,82.14,85315.0,73.3537,73.3537,73.0953,73.2022,85315.0
2022-04-27 11:00:00,82.11,82.46,82.01,82.03,120055.0,73.1755,73.4874,73.0863,73.1042,120055.0
2022-04-27 11:10:00,82.02,82.39,81.9,82.34,105395.0,73.0953,73.425,72.9883,73.3804,105395.0
2022-04-27 11:20:00,82.37,82.43,82.13,82.24,169464.0,73.4072,73.4606,73.1933,73.2913,169464.0
2022-04-27 11:30:00,82.25,82.5,82.24,82.38,118878.0,73.3002,73.523,73.2913,73.4161,118878.0
2022-04-27 11:40:00,82.37,82.46,82.27,82.34,104335.0,73.4072,73.4874,73.318,73.3804,104335.0
2022-04-27 11:50:00,82.34,82.37,82.05,82.16,101592.0,73.3804,73.4072,73.122,73.22,101592.0
2022-04-27 12:00:00,82.17,82.2,81.96,82.07,101165.0,73.2289,73.2557,73.0418,73.1398,101165.0
2022-04-27 12:10:00,82.1,82.12,81.92,82.04,216416.0,73.1665,73.1844,73.0061,73.1131,216416.0
2022-04-27 12:20:00,82.04,82.54,82.04,82.39,179037.0,73.1131,73.5587,73.1131,73.425,179037.0
2022-04-27 12:30:00,82.44,82.51,82.22,82.36,105977.0,73.4695,73.5319,73.2735,73.3983,105977.0
2022-04-27 12:40:00,82.39,82.85,82.37,82.55,185827.0,73.425,73.8349,73.4072,73.5676,185827.0
2022-04-27 12:50:00,82.56,82.66,82.49,82.65,73639.0,73.5765,73.6656,73.5141,73.6567,73639.0
2022-04-27 13:00:00,82.65,82.67,82.25,82.27,172636.0,73.6567,73.6745,73.3002,73.318,172636.0
2022-04-27 13:10:00,82.29,82.49,82.22,82.39,150226.0,73.3359,73.5141,73.2735,73.425,150226.0
2022-04-27 13:20:00,82.4,82.71,82.31,82.66,147386.0,73.4339,73.7102,73.3537,73.6656,147386.0
2022-04-27 13:30:00,82.66,82.68,82.47,82.61,110317.0,73.6656,73.6834,73.4963,73.6211,110317.0
2022-04-27 13:40:00,82.61,82.65,82.32,82.47,95896.0,73.6211,73.6567,73.3626,73.4963,95896.0
2022-04-27 13:50:00,82.47,82.74,82.47,82.73,75437.0,73.4963,73.7369,73.4963,73.728,75437.0
2022-04-27 14:00:00,82.73,82.82,82.61,82.78,94497.0,73.728,73.8082,73.6211,73.7726,94497.0
2022-04-27 14:10:00,82.76,82.82,82.66,82.7,123385.0,73.7547,73.8082,73.6656,73.7013,123385.0
2022-04-27 14:20:00,82.71,82.9,82.59,82.59,76348.0,73.7102,73.8795,73.6032,73.6032,76348.0
2022-04-27 14:30:00,82.59,82.77,82.46,82.68,93537.0,73.6032,73.7636,73.4874,73.6834,93537.0
2022-04-27 14:40:00,82.69,82.94,82.69,82.79,81455.0,73.6923,73.9151,73.6923,73.7815,81455.0
2022-04-27 14:50:00,82.8,82.85,82.39,82.45,132543.0,73.7904,73.8349,73.425,73.4785,132543.0
2022-04-27 15:00:00,82.42,82.51,82.26,82.43,110927.0,73.4517,73.5319,73.3091,73.4606,110927.0
2022-04-27 15:10:00,82.42,82.59,82.34,82.54,190911.0,73.4517,73.6032,73.3804,73.5587,190911.0
2022-04-27 15:20:00,82.54,82.56,82.3,82.41,116437.0,73.5587,73.5765,73.3448,73.4428,116437.0
2022-04-27 15:30:00,82.42,82.49,82.33,82.41,198112.0,73.4517,73.5141,73.3715,73.4428,198112.0
2022-04-27 15:40:00,82.44,82.61,82.19,82.21,221454.0,73.4695,73.6211,73.2468,73.2646,221454.0
2022-04-27 15:50:00,82.2,82.29,82.03,82.17,674889.0,73.2557,73.3359,73.1042,73.2289,674889.0
2022-04-28 09:30:00,82.7,82.9,82.21,82.81,390101.0,74.3199,74.4996,73.8795,74.4187,390101.0
2022-04-28 09:40:00,82.83,83.04,82.11,82.19,201192.0,74.4367,74.6254,73.7896,73.8615,201192.0
2022-04-28 09:50:00,82.19,82.68,82.12,82.53,106227.0,73.8615,74.3019,73.7986,74.1671,106227.0
2022-04-28 10:00:00,82.52,82.52,81.95,81.97,130133.0,74.1581,74.1581,73.6459,73.6638,130133.0
2022-04-28 10:10:00,81.98,82.18,81.74,82.18,102783.0,73.6728,73.8525,73.4571,73.8525,102783.0
2022-04-28 10:20:00,82.17,82.2,81.82,81.91,86639.0,73.8436,73.8705,73.529,73.6099,86639.0
2022-04-28 10:30:00,81.91,81.93,81.64,81.64,83605.0,73.6099,73.6279,73.3673,73.3673,83605.0
2022-04-28 10:40:00,81.64,81.91,81.61,81.72,106302.0,73.3673,73.6099,73.3403,73.4392,106302.0
2022-04-28 10:50:00,81.72,81.99,81.61,81.97,77570.0,73.4392,73.6818,73.3403,73.6638,77570.0
2022-04-28 11:00:00,81.98,82.14,81.87,81.97,80252.0,73.6728,73.8166,73.574,73.6638,80252.0
2022-04-28 11:10:00,81.97,82.37,81.94,82.3,99968.0,73.6638,74.0233,73.6369,73.9604,99968.0
2022-04-28 11:20:00,82.31,82.37,82.14,82.27,71114.0,73.9694,74.0233,73.8166,73.9334,71114.0
2022-04-28 11:30:00,82.28,82.39,82.13,82.16,73153.0,73.9424,74.0413,73.8076,73.8346,73153.0
2022-04-28 11:40:00,82.17,82.19,81.89,82.0,70596.0,73.8436,73.8615,73.5919,73.6908,70596.0
2022-04-28 11:50:00,82.0,82.18,81.99,82.15,56417.0,73.6908,73.8525,73.6818,73.8256,56417.0
2022-04-28 12:00:00,82.13,82.21,82.03,82.2,54544.0,73.8076,73.8795,73.7177,73.8705,54544.0
2022-04-28 12:10:00,82.2,82.41,82.17,82.38,84597.0,73.8705,74.0592,73.8436,74.0323,84597.0
2022-04-28 12:20:00,82.38,82.62,82.37,82.62,80700.0,74.0323,74.248,74.0233,74.248,80700.0
2022-04-28 12:30:00,82.65,82.89,82.61,82.75,116476.0,74.2749,74.4906,74.239,74.3648,116476.0
2022-04-28 12:40:00,82.75,83.49,82.74,83.31,137181.0,74.3648,75.0298,74.3558,74.868,137181.0
2022-04-28 12:50:00,83.31,83.41,83.15,83.35,69817.0,74.868,74.9579,74.7243,74.904,69817.0
2022-04-28 13:00:00,83.34,83.6,83.27,83.59,73900.0,74.895,75.1287,74.8321,75.1197,73900.0
2022-04-28 13:10:00,83.59,83.85,83.55,83.67,77720.0,75.1197,75.3533,75.0837,75.1916,77720.0
2022-04-28 13:20:00,83.65,83.7,83.49,83.62,171350.0,75.1736,75.2185,75.0298,75.1466,171350.0
2022-04-28 13:30:00,83.62,83.78,83.44,83.73,97077.0,75.1466,75.2904,74.9849,75.2455,97077.0
2022-04-28 13:40:00,83.74,83.84,83.53,83.77,107105.0,75.2545,75.3443,75.0657,75.2814,107105.0
2022-04-28 13:50:00,83.77,83.79,83.43,83.5,77393.0,75.2814,75.2994,74.9759,75.0388,77393.0
2022-04-28 14:00:00,83.51,83.53,83.34,83.41,63905.0,75.0478,75.0657,74.895,74.9579,63905.0
2022-04-28 14:10:00,83.42,83.53,83.34,83.46,45138.0,74.9669,75.0657,74.895,75.0028,45138.0
2022-04-28 14:20:00,83.46,83.48,83.36,83.43,64341.0,75.0028,75.0208,74.913,74.9759,64341.0
2022-04-28 14:30:00,83.44,83.52,83.34,83.47,64782.0,74.9849,75.0568,74.895,75.0118,64782.0
2022-04-28 14:40:00,83.48,83.77,83.48,83.73,85607.0,75.0208,75.2814,75.0208,75.2455,85607.0
2022-04-28 14:50:00,83.72,83.79,83.47,83.57,51821.0,75.2365,75.2994,75.0118,75.1017,51821.0
2022-04-28 15:00:00,83.55,83.73,83.53,83.71,55559.0,75.0837,75.2455,75.0657,75.2275,55559.0
2022-04-28 15:10:00,83.7,83.7,83.51,83.67,67737.0,75.2185,75.2185,75.0478,75.1916,67737.0
2022-04-28 15:20:00,83.67,83.8,83.64,83.68,118148.0,75.1916,75.3084,75.1646,75.2005,118148.0
2022-04-28 15:30:00,83.69,83.71,83.43,83.49,189594.0,75.2095,75.2275,74.9759,75.0298,189594.0
2022-04-28 15:40:00,83.5,83.61,83.2,83.26,215827.0,75.0388,75.1376,74.7692,74.8231,215827.0
2022-04-28 15:50:00,83.26,83.42,83.11,83.42,674652.0,74.8231,74.9669,74.6883,74.9669,674652.0
2022-04-29 09:30:00,83.06,83.58,82.98,83.48,202422.0,74.6434,75.1107,74.5715,75.0208,202422.0
2022-04-29 09:40:00,83.45,83.73,82.79,83.03,171577.0,74.9939,75.2455,74.4007,74.6164,171577.0
2022-04-29 09:50:00,83.05,83.58,82.69,83.52,99917.0,74.6344,75.1107,74.3109,75.0568,99917.0
2022-04-29 10:00:00,83.55,83.74,83.32,83.5,116924.0,75.0837,75.2545,74.877,75.0388,116924.0
2022-04-29 10:10:00,83.49,83.7,83.0,83.07,151548.0,75.0298,75.2185,74.5895,74.6524,151548.0
2022-04-29 10:20:00,83.06,83.13,82.81,82.86,112808.0,74.6434,74.7063,74.4187,74.4636,112808.0
2022-04-29 10:30:00,82.85,83.02,82.69,82.89,84937.0,74.4547,74.6074,74.3109,74.4906,84937.0
2022-04-29 10:40:00,82.84,82.9,82.6,82.67,90820.0,74.4457,74.4996,74.23,74.2929,90820.0
2022-04-29 10:50:00,82.68,82.97,82.57,82.96,95996.0,74.3019,74.5625,74.203,74.5535,95996.0
2022-04-29 11:00:00,82.94,83.16,82.91,82.98,53704.0,74.5355,74.7332,74.5086,74.5715,53704.0
2022-04-29 11:10:00,82.99,83.05,82.87,82.92,68664.0,74.5805,74.6344,74.4726,74.5176,68664.0
2022-04-29 11:20:00,82.93,83.2,82.88,82.99,64813.0,74.5265,74.7692,74.4816,74.5805,64813.0
2022-04-29 11:30:00,82.97,83.23,82.93,83.14,62122.0,74.5625,74.7961,74.5265,74.7153,62122.0
2022-04-29 11:40:00,83.11,83.22,82.94,82.97,70619.0,74.6883,74.7872,74.5355,74.5625,70619.0
2022-04-29 11:50:00,82.97,83.0,82.7,82.73,76749.0,74.5625,74.5895,74.3199,74.3468,76749.0
2022-04-29 12:00:00,82.73,82.74,82.52,82.68,76835.0,74.3468,74.3558,74.1581,74.3019,76835.0
2022-04-29 12:10:00,82.67,82.76,82.64,82.73,56484.0,74.2929,74.3738,74.2659,74.3468,56484.0
2022-04-29 12:20:00,82.74,82.85,82.59,82.61,58415.0,74.3558,74.4547,74.221,74.239,58415.0
2022-04-29 12:30:00,82.6,82.7,82.55,82.56,47701.0,74.23,74.3199,74.1851,74.194,47701.0
2022-04-29 12:40:00,82.55,82.56,82.31,82.32,51232.0,74.1851,74.194,73.9694,73.9784,51232.0
2022-04-29 12:50:00,82.33,82.33,82.07,82.16,120622.0,73.9873,73.9873,73.7537,73.8346,120622.0
2022-04-29 13:00:00,82.15,82.35,82.14,82.22,66261.0,73.8256,74.0053,73.8166,73.8885,66261.0
2022-04-29 13:10:00,82.22,82.36,82.18,82.36,43080.0,73.8885,74.0143,73.8525,74.0143,43080.0
2022-04-29 13:20:00,82.35,82.58,82.32,82.57,73508.0,74.0053,74.212,73.9784,74.203,73508.0
2022-04-29 13:30:00,82.58,82.69,82.53,82.56,43862.0,74.212,74.3109,74.1671,74.194,43862.0
2022-04-29 13:40:00,82.57,82.59,82.26,82.3,55536.0,74.203,74.221,73.9244,73.9604,55536.0
2022-04-29 13:50:00,82.31,82.33,82.12,82.16,71950.0,73.9694,73.9873,73.7986,73.8346,71950.0
2022-04-29 14:00:00,82.16,82.16,81.93,81.93,67569.0,73.8346,73.8346,73.6279,73.6279,67569.0
2022-04-29 14:10:00,81.92,82.03,81.85,81.89,51612.0,73.6189,73.7177,73.556,73.5919,51612.0
2022-04-29 14:20:00,81.86,81.87,81.77,81.83,59017.0,73.565,73.574,73.4841,73.538,59017.0
2022-04-29 14:30:00,81.82,81.89,81.69,81.69,46861.0,73.529,73.5919,73.4122,73.4122,46861.0
2022-04-29 14:40:00,81.7,81.74,81.48,81.48,79062.0,73.4212,73.4571,73.2235,73.2235,79062.0
2022-04-29 14:50:00,81.48,81.59,81.34,81.56,85268.0,73.2235,73.3223,73.0977,73.2954,85268.0
2022-04-29 15:00:00,81.55,81.57,81.31,81.31,72683.0,73.2864,73.3044,73.0707,73.0707,72683.0
2022-04-29 15:10:00,81.32,81.41,81.05,81.4,162033.0,73.0797,73.1606,72.8371,73.1516,162033.0
2022-04-29 15:20:00,81.4,81.44,81.08,81.08,139067.0,73.1516,73.1875,72.864,72.864,139067.0
2022-04-29 15:30:00,81.1,81.27,80.93,81.15,219586.0,72.882,73.0348,72.7292,72.9269,219586.0
2022-04-29 15:40:00,81.15,81.27,80.65,80.66,385837.0,72.9269,73.0348,72.4776,72.4866,385837.0
2022-04-29 15:50:00,80.65,80.67,80.31,80.55,868223.0,72.4776,72.4956,72.172,72.3877,868223.0
2022-05-02 09:30:00,80.59,80.92,80.06,80.42,302344.0,72.4237,72.7202,71.9474,72.2709,302344.0
2022-05-02 09:40:00,80.47,81.41,80.2,81.26,211486.0,72.3158,73.1606,72.0732,73.0258,211486.0
2022-05-02 09:50:00,81.26,81.9,81.19,81.44,221223.0,73.0258,73.6009,72.9629,73.1875,221223.0
2022-05-02 10:00:00,81.44,81.63,80.66,80.86,162601.0,73.1875,73.3583,72.4866,72.6663,162601.0
2022-05-02 10:10:00,80.89,81.32,80.77,81.32,190176.0,72.6933,73.0797,72.5854,73.0797,190176.0
2022-05-02 10:20:00,81.32,81.75,81.13,81.6,115396.0,73.0797,73.4661,72.9089,73.3313,115396.0
2022-05-02 10:30:00,81.64,81.93,81.55,81.67,122286.0,73.3673,73.6279,73.2864,73.3942,122286.0
2022-05-02 10:40:00,81.68,81.88,81.54,81.75,95181.0,73.4032,73.5829,73.2774,73.4661,95181.0
2022-05-02 10:50:00,81.74,81.77,81.44,81.49,100397.0,73.4571,73.4841,73.1875,73.2325,100397.0
2022-05-02 11:00:00,81.51,81.54,81.1,81.47,106459.0,73.2504,73.2774,72.882,73.2145,106459.0
2022-05-02 11:10:00,81.48,81.62,81.25,81.43,61807.0,73.2235,73.3493,73.0168,73.1785,61807.0
2022-05-02 11:20:00,81.41,81.54,81.24,81.26,88819.0,73.1606,73.2774,73.0078,73.0258,88819.0
2022-05-02 11:30:00,81.28,81.63,81.17,81.28,109824.0,73.0437,73.3583,72.9449,73.0437,109824.0
2022-05-02 11:40:00,81.25,81.49,81.18,81.2,82574.0,73.0168,73.2325,72.9539,72.9719,82574.0
2022-05-02 11:50:00,81.16,81.45,81.12,81.44,159243.0,72.9359,73.1965,72.9,73.1875,159243.0
2022-05-02 12:00:00,81.44,81.55,81.04,81.21,87695.0,73.1875,73.2864,72.8281,72.9808,87695.0
2022-05-02 12:10:00,81.23,81.51,81.16,81.45,112017.0,72.9988,73.2504,72.9359,73.1965,112017.0
2022-05-02 12:20:00,81.46,81.59,81.26,81.37,105918.0,73.2055,73.3223,73.0258,73.1246,105918.0
2022-05-02 12:30:00,81.35,81.46,81.24,81.29,100957.0,73.1067,73.2055,73.0078,73.0527,100957.0
2022-05-02 12:40:00,81.29,81.37,81.07,81.17,98480.0,73.0527,73.1246,72.855,72.9449,98480.0
2022-05-02 12:50:00,81.15,81.24,80.7,80.82,94716.0,72.9269,73.0078,72.5225,72.6304,94716.0
2022-05-02 13:00:00,80.83,80.9,80.54,80.79,153307.0,72.6393,72.7023,72.3787,72.6034,153307.0
2022-05-02 13:10:00,80.79,80.96,80.69,80.75,166333.0,72.6034,72.7562,72.5135,72.5675,166333.0
2022-05-02 13:20:00,80.76,80.76,80.46,80.53,91670.0,72.5764,72.5764,72.3068,72.3697,91670.0
2022-05-02 13:30:00,80.55,80.75,80.48,80.54,76148.0,72.3877,72.5675,72.3248,72.3787,76148.0
2022-05-02 13:40:00,80.53,80.63,80.19,80.3,79853.0,72.3697,72.4596,72.0642,72.1631,79853.0
2022-05-02 13:50:00,80.3,80.45,80.26,80.44,96394.0,72.1631,72.2979,72.1271,72.2889,96394.0
2022-05-02 14:00:00,80.43,80.71,80.31,80.42,143474.0,72.2799,72.5315,72.172,72.2709,143474.0
2022-05-02 14:10:00,80.42,80.46,80.04,80.08,117466.0,72.2709,72.3068,71.9294,71.9653,117466.0
2022-05-02 14:20:00,80.07,80.37,80.03,80.32,157573.0,71.9564,72.226,71.9204,72.181,157573.0
2022-05-02 14:30:00,80.31,80.5,80.27,80.38,126555.0,72.172,72.3428,72.1361,72.2349,126555.0
2022-05-02 14:40:00,80.37,80.51,80.14,80.49,110406.0,72.226,72.3518,72.0193,72.3338,110406.0
2022-05-02 14:50:00,80.49,80.62,80.37,80.51,140970.0,72.3338,72.4506,72.226,72.3518,140970.0
2022-05-02 15:00:00,80.5,81.3,80.5,81.23,170281.0,72.3428,73.0617,72.3428,72.9988,170281.0
2022-05-02 15:10:00,81.25,81.69,81.25,81.53,193272.0,73.0168,73.4122,73.0168,73.2684,193272.0
2022-05-02 15:20:00,81.54,81.94,81.54,81.73,209805.0,73.2774,73.6369,73.2774,73.4481,209805.0
2022-05-02 15:30:00,81.75,82.14,81.75,81.81,228069.0,73.4661,73.8166,73.4661,73.52,228069.0
2022-05-02 15:40:00,81.82,82.06,81.53,82.0,267990.0,73.529,73.7447,73.2684,73.6908,267990.0
2022-05-02 15:50:00,82.01,82.1,81.77,81.99,616785.0,73.6998,73.7807,73.4841,73.6818,616785.0
2022-05-03 09:30:00,82.49,83.35,82.25,83.03,391465.0,74.1311,74.904,73.9155,74.6164,391465.0
2022-05-03 09:40:00,83.07,83.37,82.83,82.98,134257.0,74.6524,74.922,74.4367,74.5715,134257.0
2022-05-03 09:50:00,82.98,83.37,82.7,83.24,120655.0,74.5715,74.922,74.3199,74.8051,120655.0
2022-05-03 10:00:00,83.27,83.59,83.02,83.08,141100.0,74.8321,75.1197,74.6074,74.6613,141100.0
2022-05-03 10:10:00,83.05,83.14,82.72,83.05,125630.0,74.6344,74.7153,74.3378,74.6344,125630.0
2022-05-03 10:20:00,83.05,83.36,82.92,83.31,104802.0,74.6344,74.913,74.5176,74.868,104802.0
2022-05-03 10:30:00,83.31,83.64,83.21,83.46,116009.0,74.868,75.1646,74.7782,75.0028,116009.0
2022-05-03 10:40:00,83.46,83.47,83.09,83.28,90904.0,75.0028,75.0118,74.6703,74.8411,90904.0
2022-05-03 10:50:00,83.26,83.85,83.24,83.75,104876.0,74.8231,75.3533,74.8051,75.2635,104876.0
2022-05-03 11:00:00,83.76,84.0,83.59,83.96,132522.0,75.2724,75.4881,75.1197,75.4522,132522.0
2022-05-03 11:10:00,83.97,84.38,83.86,84.3,154509.0,75.4612,75.8296,75.3623,75.7577,154509.0
2022-05-03 11:20:00,84.29,84.59,84.22,84.41,159239.0,75.7487,76.0183,75.6858,75.8566,159239.0
2022-05-03 11:30:00,84.43,84.73,84.39,84.47,100293.0,75.8745,76.1441,75.8386,75.9105,100293.0
2022-05-03 11:40:00,84.48,84.77,84.47,84.56,73012.0,75.9195,76.1801,75.9105,75.9914,73012.0
2022-05-03 11:50:00,84.58,84.72,84.46,84.71,69090.0,76.0093,76.1352,75.9015,76.1262,69090.0
2022-05-03 12:00:00,84.72,84.8,84.27,84.32,131679.0,76.1352,76.2071,75.7308,75.7757,131679.0
2022-05-03 12:10:00,84.32,84.76,84.32,84.74,103083.0,75.7757,76.1711,75.7757,76.1531,103083.0
2022-05-03 12:20:00,84.73,84.81,84.5,84.5,96341.0,76.1441,76.216,75.9375,75.9375,96341.0
2022-05-03 12:30:00,84.49,84.6,84.33,84.49,80651.0,75.9285,76.0273,75.7847,75.9285,80651.0
2022-05-03 12:40:00,84.48,84.63,84.35,84.51,59353.0,75.9195,76.0543,75.8027,75.9464,59353.0
2022-05-03 12:50:00,84.49,84.55,84.3,84.37,81935.0,75.9285,75.9824,75.7577,75.8206,81935.0
2022-05-03 13:00:00,84.38,84.56,84.34,84.54,116132.0,75.8296,75.9914,75.7937,75.9734,116132.0
2022-05-03 13:10:00,84.52,84.71,84.52,84.58,85723.0,75.9554,76.1262,75.9554,76.0093,85723.0
2022-05-03 13:20:00,84.58,84.65,84.38,84.49,69393.0,76.0093,76.0723,75.8296,75.9285,69393.0
2022-05-03 13:30:00,84.49,84.76,84.45,84.68,86985.0,75.9285,76.1711,75.8925,76.0992,86985.0
2022-05-03 13:40:00,84.69,84.69,84.5,84.52,88168.0,76.1082,76.1082,75.9375,75.9554,88168.0
2022-05-03 13:50:00,84.51,84.51,84.29,84.38,75956.0,75.9464,75.9464,75.7487,75.8296,75956.0
2022-05-03 14:00:00,84.37,84.41,84.05,84.17,84632.0,75.8206,75.8566,75.5331,75.6409,84632.0
2022-05-03 14:10:00,84.16,84.2,83.82,83.84,99100.0,75.6319,75.6679,75.3264,75.3443,99100.0
2022-05-03 14:20:00,83.85,83.85,83.62,83.71,135127.0,75.3533,75.3533,75.1466,75.2275,135127.0
2022-05-03 14:30:00,83.73,84.07,83.7,83.74,97914.0,75.2455,75.551,75.2185,75.2545,97914.0
2022-05-03 14:40:00,83.75,83.99,83.53,83.98,131525.0,75.2635,75.4791,75.0657,75.4701,131525.0
2022-05-03 14:50:00,83.97,84.28,83.94,84.23,79391.0,75.4612,75.7397,75.4342,75.6948,79391.0
2022-05-03 15:00:00,84.23,84.34,84.19,84.27,72983.0,75.6948,75.7937,75.6589,75.7308,72983.0
2022-05-03 15:10:00,84.28,84.32,84.11,84.14,114578.0,75.7397,75.7757,75.587,75.6139,114578.0
2022-05-03 15:20:00,84.17,84.31,84.0,84.16,86805.0,75.6409,75.7667,75.4881,75.6319,86805.0
2022-05-03 15:30:00,84.17,84.29,83.85,83.89,127438.0,75.6409,75.7487,75.3533,75.3893,127438.0
2022-05-03 15:40:00,83.86,83.97,83.65,83.87,277686.0,75.3623,75.4612,75.1736,75.3713,277686.0
2022-05-03 15:50:00,83.88,84.08,83.67,83.76,825784.0,75.3803,75.56,75.1916,75.2724,825784.0
2022-05-04 09:30:00,84.07,84.68,83.94,84.55,302701.0,75.551,76.0992,75.4342,75.9824,302701.0
2022-05-04 09:40:00,84.5,85.68,84.48,85.57,256993.0,75.9375,76.9979,75.9195,76.899,256993.0
2022-05-04 09:50:00,85.57,85.63,85.26,85.44,170246.0,76.899,76.953,76.6204,76.7822,170246.0
2022-05-04 10:00:00,85.46,85.47,85.09,85.16,161492.0,76.8002,76.8092,76.4677,76.5306,161492.0
2022-05-04 10:10:00,85.2,85.34,85.0,85.29,82248.0,76.5665,76.6923,76.3868,76.6474,82248.0
2022-05-04 10:20:00,85.27,85.89,85.04,85.89,176777.0,76.6294,77.1866,76.4227,77.1866,176777.0
2022-05-04 10:30:00,85.88,85.88,85.43,85.52,180680.0,77.1776,77.1776,76.7732,76.8541,180680.0
2022-05-04 10:40:00,85.52,85.74,85.52,85.6,100440.0,76.8541,77.0518,76.8541,76.926,100440.0
2022-05-04 10:50:00,85.61,85.78,85.55,85.64,157443.0,76.935,77.0878,76.8811,76.9619,157443.0
2022-05-04 11:00:00,85.65,85.68,85.02,85.13,125021.0,76.9709,76.9979,76.4048,76.5036,125021.0
2022-05-04 11:10:00,85.14,85.16,84.74,84.98,127541.0,76.5126,76.5306,76.1531,76.3688,127541.0
2022-05-04 11:20:00,84.96,85.04,84.91,84.96,144188.0,76.3508,76.4227,76.3059,76.3508,144188.0
2022-05-04 11:30:00,84.97,84.98,84.71,84.85,98591.0,76.3598,76.3688,76.1262,76.252,98591.0
2022-05-04 11:40:00,84.85,84.89,84.71,84.78,59828.0,76.252,76.2879,76.1262,76.1891,59828.0
2022-05-04 11:50:00,84.78,84.94,84.71,84.94,107398.0,76.1891,76.3329,76.1262,76.3329,107398.0
2022-05-04 12:00:00,84.93,85.05,84.85,85.04,68153.0,76.3239,76.4317,76.252,76.4227,68153.0
2022-05-04 12:10:00,85.03,85.25,84.99,85.25,75946.0,76.4138,76.6115,76.3778,76.6115,75946.0
2022-05-04 12:20:00,85.26,85.5,85.2,85.29,102709.0,76.6204,76.8361,76.5665,76.6474,102709.0
2022-05-04 12:30:00,85.3,85.43,85.27,85.41,161031.0,76.6564,76.7732,76.6294,76.7552,161031.0
2022-05-04 12:40:00,85.4,85.44,85.12,85.25,140146.0,76.7463,76.7822,76.4946,76.6115,140146.0
2022-05-04 12:50:00,85.25,85.52,85.2,85.48,164333.0,76.6115,76.8541,76.5665,76.8182,164333.0
2022-05-04 13:00:00,85.48,85.67,85.36,85.42,270589.0,76.8182,76.9889,76.7103,76.7642,270589.0
2022-05-04 13:10:00,85.42,85.52,85.39,85.4,71774.0,76.7642,76.8541,76.7373,76.7463,71774.0
2022-05-04 13:20:00,85.41,85.43,85.18,85.18,50696.0,76.7552,76.7732,76.5486,76.5486,50696.0
2022-05-04 13:30:00,85.16,85.2,85.0,85.07,54780.0,76.5306,76.5665,76.3868,76.4497,54780.0
2022-05-04 13:40:00,85.06,85.15,85.02,85.06,36213.0,76.4407,76.5216,76.4048,76.4407,36213.0
2022-05-04 13:50:00,85.04,85.15,84.87,84.97,91978.0,76.4227,76.5216,76.27,76.3598,91978.0
2022-05-04 14:00:00,84.99,85.44,84.81,84.95,115855.0,76.3778,76.7822,76.216,76.3419,115855.0
2022-05-04 14:10:00,85.02,85.21,84.75,84.81,71819.0,76.4048,76.5755,76.1621,76.216,71819.0
2022-05-04 14:20:00,84.78,85.38,84.6,85.27,98067.0,76.1891,76.7283,76.0273,76.6294,98067.0
2022-05-04 14:30:00,85.33,85.35,84.29,84.87,173309.0,76.6834,76.7013,75.7487,76.27,173309.0
2022-05-04 14:40:00,84.85,86.06,84.79,85.82,197835.0,76.252,77.3394,76.1981,77.1237,197835.0
2022-05-04 14:50:00,85.85,86.48,85.79,86.22,219883.0,77.1507,77.7168,77.0967,77.4832,219883.0
2022-05-04 15:00:00,86.21,86.56,86.15,86.52,112518.0,77.4742,77.7887,77.4203,77.7528,112518.0
2022-05-04 15:10:00,86.5,87.0,86.5,86.78,155963.0,77.7348,78.1841,77.7348,77.9864,155963.0
2022-05-04 15:20:00,86.81,87.16,86.68,87.13,148679.0,78.0134,78.3279,77.8966,78.301,148679.0
2022-05-04 15:30:00,87.13,87.52,87.09,87.26,298876.0,78.301,78.6514,78.265,78.4178,298876.0
2022-05-04 15:40:00,87.27,87.53,87.21,87.38,574260.0,78.4268,78.6604,78.3728,78.5256,574260.0
2022-05-04 15:50:00,87.37,87.46,87.05,87.23,718276.0,78.5166,78.5975,78.2291,78.3908,718276.0
2022-05-05 09:30:00,85.75,85.92,85.34,85.83,273040.0,77.0608,77.2136,76.6923,77.1327,273040.0
2022-05-05 09:40:00,85.83,86.16,85.4,85.57,172961.0,77.1327,77.4292,76.7463,76.899,172961.0
2022-05-05 09:50:00,85.55,85.76,85.2,85.45,189732.0,76.8811,77.0698,76.5665,76.7912,189732.0
2022-05-05 10:00:00,85.46,85.49,85.05,85.14,108119.0,76.8002,76.8271,76.4317,76.5126,108119.0
2022-05-05 10:10:00,85.12,85.67,85.05,85.33,133011.0,76.4946,76.9889,76.4317,76.6834,133011.0
2022-05-05 10:20:00,85.3,85.36,84.91,84.98,103173.0,76.6564,76.7103,76.3059,76.3688,103173.0
2022-05-05 10:30:00,84.97,85.06,84.75,84.75,122394.0,76.3598,76.4407,76.1621,76.1621,122394.0
2022-05-05 10:40:00,84.73,85.11,84.42,84.44,92068.0,76.1441,76.4856,75.8656,75.8835,92068.0
2022-05-05 10:50:00,84.43,84.58,84.28,84.56,86931.0,75.8745,76.0093,75.7397,75.9914,86931.0
2022-05-05 11:00:00,84.55,84.75,84.08,84.18,115043.0,75.9824,76.1621,75.56,75.6499,115043.0
2022-05-05 11:10:00,84.19,84.58,84.05,84.42,144314.0,75.6589,76.0093,75.5331,75.8656,144314.0
2022-05-05 11:20:00,84.33,84.35,84.08,84.26,76425.0,75.7847,75.8027,75.56,75.7218,76425.0
2022-05-05 11:30:00,84.25,84.6,84.12,84.5,99091.0,75.7128,76.0273,75.596,75.9375,99091.0
2022-05-05 11:40:00,84.52,84.6,84.19,84.34,79263.0,75.9554,76.0273,75.6589,75.7937,79263.0
2022-05-05 11:50:00,84.35,84.36,83.74,83.83,102984.0,75.8027,75.8116,75.2545,75.3353,102984.0
2022-05-05 12:00:00,83.82,84.0,83.41,83.97,94780.0,75.3264,75.4881,74.9579,75.4612,94780.0
2022-05-05 12:10:00,83.94,84.28,83.87,84.23,81393.0,75.4342,75.7397,75.3713,75.6948,81393.0
2022-05-05 12:20:00,84.28,84.47,84.02,84.28,71699.0,75.7397,75.9105,75.5061,75.7397,71699.0
2022-05-05 12:30:00,84.27,84.45,84.0,84.08,76741.0,75.7308,75.8925,75.4881,75.56,76741.0
2022-05-05 12:40:00,84.07,84.11,83.78,83.88,92471.0,75.551,75.587,75.2904,75.3803,92471.0
2022-05-05 12:50:00,83.92,84.36,83.86,84.36,133806.0,75.4162,75.8116,75.3623,75.8116,133806.0
2022-05-05 13:00:00,84.41,84.87,84.34,84.79,111836.0,75.8566,76.27,75.7937,76.1981,111836.0
2022-05-05 13:10:00,84.77,84.79,84.39,84.73,66513.0,76.1801,76.1981,75.8386,76.1441,66513.0
2022-05-05 13:20:00,84.72,84.88,84.61,84.78,84073.0,76.1352,76.279,76.0363,76.1891,84073.0
2022-05-05 13:30:00,84.79,85.2,84.54,85.0,96367.0,76.1981,76.5665,75.9734,76.3868,96367.0
2022-05-05 13:40:00,85.0,85.32,84.87,84.94,87000.0,76.3868,76.6744,76.27,76.3329,87000.0
2022-05-05 13:50:00,84.96,84.96,84.61,84.76,154959.0,76.3508,76.3508,76.0363,76.1711,154959.0
2022-05-05 14:00:00,84.74,85.04,84.56,84.86,151455.0,76.1531,76.4227,75.9914,76.261,151455.0
2022-05-05 14:10:00,84.87,85.29,84.66,85.29,108699.0,76.27,76.6474,76.0812,76.6474,108699.0
2022-05-05 14:20:00,85.31,85.31,84.57,84.63,131909.0,76.6654,76.6654,76.0004,76.0543,131909.0
2022-05-05 14:30:00,84.62,84.73,84.44,84.62,119606.0,76.0453,76.1441,75.8835,76.0453,119606.0
2022-05-05 14:40:00,84.62,84.68,84.4,84.6,120179.0,76.0453,76.0992,75.8476,76.0273,120179.0
2022-05-05 14:50:00,84.59,84.88,84.53,84.76,114922.0,76.0183,76.279,75.9644,76.1711,114922.0
2022-05-05 15:00:00,84.75,84.78,84.39,84.58,118215.0,76.1621,76.1891,75.8386,76.0093,118215.0
2022-05-05 15:10:00,84.59,84.61,84.25,84.38,166209.0,76.0183,76.0363,75.7128,75.8296,166209.0
2022-05-05 15:20:00,84.39,84.56,84.2,84.25,186787.0,75.8386,75.9914,75.6679,75.7128,186787.0
2022-05-05 15:30:00,84.25,84.58,84.03,84.43,271339.0,75.7128,76.0093,75.5151,75.8745,271339.0
2022-05-05 15:40:00,84.47,84.6,84.09,84.17,330227.0,75.9105,76.0273,75.569,75.6409,330227.0
2022-05-05 15:50:00,84.18,85.04,84.18,84.97,637038.0,75.6499,76.4227,75.6499,76.3598,637038.0
2022-05-06 09:30:00,84.14,84.52,83.51,83.56,207146.0,75.6139,75.9554,75.0478,75.0927,207146.0
2022-05-06 09:40:00,83.56,83.68,82.88,83.17,176216.0,75.0927,75.2005,74.4816,74.7422,176216.0
2022-05-06 09:50:00,83.23,83.32,82.57,82.73,114504.0,74.7961,74.877,74.203,74.3468,114504.0
2022-05-06 10:00:00,82.73,83.03,82.31,82.56,191087.0,74.3468,74.6164,73.9694,74.194,191087.0
2022-05-06 10:10:00,82.56,83.51,82.38,83.22,150786.0,74.194,75.0478,74.0323,74.7872,150786.0
2022-05-06 10:20:00,83.22,83.53,83.02,83.08,126214.0,74.7872,75.0657,74.6074,74.6613,126214.0
2022-05-06 10:30:00,83.07,83.41,82.56,82.78,122153.0,74.6524,74.9579,74.194,74.3917,122153.0
2022-05-06 10:40:00,82.82,83.43,82.69,83.37,227286.0,74.4277,74.9759,74.3109,74.922,227286.0
2022-05-06 10:50:00,83.4,83.61,83.14,83.48,109594.0,74.9489,75.1376,74.7153,75.0208,109594.0
2022-05-06 11:00:00,83.46,83.77,83.37,83.75,173118.0,75.0028,75.2814,74.922,75.2635,173118.0
2022-05-06 11:10:00,83.75,84.13,83.53,83.95,196719.0,75.2635,75.6049,75.0657,75.4432,196719.0
2022-05-06 11:20:00,83.94,84.26,83.82,83.95,105737.0,75.4342,75.7218,75.3264,75.4432,105737.0
2022-05-06 11:30:00,84.0,84.07,83.58,83.58,108191.0,75.4881,75.551,75.1107,75.1107,108191.0
2022-05-06 11:40:00,83.61,83.82,83.59,83.68,54927.0,75.1376,75.3264,75.1197,75.2005,54927.0
2022-05-06 11:50:00,83.66,83.82,83.45,83.5,53212.0,75.1826,75.3264,74.9939,75.0388,53212.0
2022-05-06 12:00:00,83.48,84.24,83.44,84.05,69342.0,75.0208,75.7038,74.9849,75.5331,69342.0
2022-05-06 12:10:00,84.03,84.06,83.46,83.46,50093.0,75.5151,75.542,75.0028,75.0028,50093.0
2022-05-06 12:20:00,83.46,84.04,83.46,83.96,59791.0,75.0028,75.5241,75.0028,75.4522,59791.0
2022-05-06 12:30:00,83.96,84.14,83.73,83.91,57846.0,75.4522,75.6139,75.2455,75.4072,57846.0
2022-05-06 12:40:00,83.93,84.05,83.85,83.91,63675.0,75.4252,75.5331,75.3533,75.4072,63675.0
2022-05-06 12:50:00,83.89,84.41,83.74,84.3,88957.0,75.3893,75.8566,75.2545,75.7577,88957.0
2022-05-06 13:00:00,84.34,84.45,84.11,84.2,79095.0,75.7937,75.8925,75.587,75.6679,79095.0
2022-05-06 13:10:00,84.15,84.23,83.67,83.7,51866.0,75.6229,75.6948,75.1916,75.2185,51866.0
2022-05-06 13:20:00,83.69,84.22,83.63,84.1,68970.0,75.2095,75.6858,75.1556,75.578,68970.0
2022-05-06 13:30:00,84.1,84.27,83.8,83.91,52228.0,75.578,75.7308,75.3084,75.4072,52228.0
2022-05-06 13:40:00,83.94,84.17,83.85,84.04,47560.0,75.4342,75.6409,75.3533,75.5241,47560.0
2022-05-06 13:50:00,84.05,84.1,83.73,83.79,60453.0,75.5331,75.578,75.2455,75.2994,60453.0
2022-05-06 14:00:00,83.77,83.96,83.44,83.45,60814.0,75.2814,75.4522,74.9849,74.9939,60814.0
2022-05-06 14:10:00,83.45,83.78,83.43,83.6,63162.0,74.9939,75.2904,74.9759,75.1287,63162.0
2022-05-06 14:20:00,83.6,83.67,83.39,83.45,60057.0,75.1287,75.1916,74.9399,74.9939,60057.0
2022-05-06 14:30:00,83.44,83.51,83.3,83.34,76805.0,74.9849,75.0478,74.8591,74.895,76805.0
2022-05-06 14:40:00,83.34,83.66,83.31,83.64,77870.0,74.895,75.1826,74.868,75.1646,77870.0
2022-05-06 14:50:00,83.64,83.95,83.62,83.65,105242.0,75.1646,75.4432,75.1466,75.1736,105242.0
2022-05-06 15:00:00,83.67,83.8,83.39,83.48,76775.0,75.1916,75.3084,74.9399,75.0208,76775.0
2022-05-06 15:10:00,83.49,83.63,83.41,83.6,112176.0,75.0298,75.1556,74.9579,75.1287,112176.0
2022-05-06 15:20:00,83.62,83.62,83.3,83.57,136022.0,75.1466,75.1466,74.8591,75.1017,136022.0
2022-05-06 15:30:00,83.56,84.3,83.55,84.24,242898.0,75.0927,75.7577,75.0837,75.7038,242898.0
2022-05-06 15:40:00,84.26,84.43,84.05,84.29,231131.0,75.7218,75.8745,75.5331,75.7487,231131.0
2022-05-06 15:50:00,84.31,84.57,84.07,84.24,732719.0,75.7667,76.0004,75.551,75.7038,732719.0
2022-05-09 09:30:00,82.54,83.18,81.84,83.07,487693.0,74.1761,74.7512,73.547,74.6524,487693.0
2022-05-09 09:40:00,83.04,83.24,82.2,82.31,153270.0,74.6254,74.8051,73.8705,73.9694,153270.0
2022-05-09 09:50:00,82.3,82.89,82.06,82.73,284671.0,73.9604,74.4906,73.7447,74.3468,284671.0
2022-05-09 10:00:00,82.64,83.16,82.43,82.45,116626.0,74.2659,74.7332,74.0772,74.0952,116626.0
2022-05-09 10:10:00,82.46,82.8,82.45,82.49,133312.0,74.1042,74.4097,74.0952,74.1311,133312.0
2022-05-09 10:20:00,82.49,82.54,82.05,82.09,103007.0,74.1311,74.1761,73.7357,73.7717,103007.0
2022-05-09 10:30:00,82.09,82.11,81.72,81.81,121587.0,73.7717,73.7896,73.4392,73.52,121587.0
2022-05-09 10:40:00,81.82,82.23,81.8,82.1,176601.0,73.529,73.8975,73.5111,73.7807,176601.0
2022-05-09 10:50:00,82.08,82.16,81.78,81.87,171807.0,73.7627,73.8346,73.4931,73.574,171807.0
2022-05-09 11:00:00,81.85,81.9,81.68,81.81,170654.0,73.556,73.6009,73.4032,73.52,170654.0
2022-05-09 11:10:00,81.79,81.95,81.68,81.75,106810.0,73.5021,73.6459,73.4032,73.4661,106810.0
2022-05-09 11:20:00,81.73,81.73,81.31,81.34,134847.0,73.4481,73.4481,73.0707,73.0977,134847.0
2022-05-09 11:30:00,81.32,81.41,81.11,81.34,310025.0,73.0797,73.1606,72.891,73.0977,310025.0
2022-05-09 11:40:00,81.35,81.57,81.19,81.52,225328.0,73.1067,73.3044,72.9629,73.2594,225328.0
2022-05-09 11:50:00,81.54,81.77,81.53,81.73,192066.0,73.2774,73.4841,73.2684,73.4481,192066.0
2022-05-09 12:00:00,81.72,82.21,81.45,82.0,114829.0,73.4392,73.8795,73.1965,73.6908,114829.0
2022-05-09 12:10:00,82.0,82.5,82.0,82.32,125539.0,73.6908,74.1401,73.6908,73.9784,125539.0
2022-05-09 12:20:00,82.29,82.41,82.15,82.2,116588.0,73.9514,74.0592,73.8256,73.8705,116588.0
2022-05-09 12:30:00,82.21,82.37,82.04,82.06,119733.0,73.8795,74.0233,73.7267,73.7447,119733.0
2022-05-09 12:40:00,82.06,82.15,81.89,81.94,83127.0,73.7447,73.8256,73.5919,73.6369,83127.0
2022-05-09 12:50:00,81.93,81.93,81.8,81.85,65918.0,73.6279,73.6279,73.5111,73.556,65918.0
2022-05-09 13:00:00,81.83,81.87,81.68,81.74,67195.0,73.538,73.574,73.4032,73.4571,67195.0
2022-05-09 13:10:00,81.73,81.84,81.64,81.76,89270.0,73.4481,73.547,73.3673,73.4751,89270.0
2022-05-09 13:20:00,81.75,81.85,81.6,81.78,95958.0,73.4661,73.556,73.3313,73.4931,95958.0
2022-05-09 13:30:00,81.79,81.85,81.53,81.66,166209.0,73.5021,73.556,73.2684,73.3852,166209.0
2022-05-09 13:40:00,81.65,81.95,81.64,81.86,205060.0,73.3763,73.6459,73.3673,73.565,205060.0
2022-05-09 13:50:00,81.86,81.89,81.59,81.81,115561.0,73.565,73.5919,73.3223,73.52,115561.0
2022-05-09 14:00:00,81.81,81.97,81.7,81.77,117904.0,73.52,73.6638,73.4212,73.4841,117904.0
2022-05-09 14:10:00,81.76,81.97,81.72,81.92,105158.0,73.4751,73.6638,73.4392,73.6189,105158.0
2022-05-09 14:20:00,81.93,81.94,81.55,81.73,129713.0,73.6279,73.6369,73.2864,73.4481,129713.0
2022-05-09 14:30:00,81.71,81.73,81.46,81.5,126358.0,73.4302,73.4481,73.2055,73.2415,126358.0
2022-05-09 14:40:00,81.49,81.65,81.42,81.48,153700.0,73.2325,73.3763,73.1696,73.2235,153700.0
2022-05-09 14:50:00,81.47,81.9,81.31,81.78,263290.0,73.2145,73.6009,73.0707,73.4931,263290.0
2022-05-09 15:00:00,81.79,82.18,81.71,81.94,199646.0,73.5021,73.8525,73.4302,73.6369,199646.0
2022-05-09 15:10:00,81.95,82.15,81.84,81.91,175514.0,73.6459,73.8256,73.547,73.6099,175514.0
2022-05-09 15:20:00,81.9,81.92,81.33,81.42,189122.0,73.6009,73.6189,73.0887,73.1696,189122.0
2022-05-09 15:30:00,81.41,81.42,81.16,81.35,253609.0,73.1606,73.1696,72.9359,73.1067,253609.0
2022-05-09 15:40:00,81.34,81.39,80.95,81.01,362887.0,73.0977,73.1426,72.7472,72.8011,362887.0
2022-05-09 15:50:00,81.02,81.35,80.72,81.15,823410.0,72.8101,73.1067,72.5405,72.9269,823410.0
2022-05-10 09:30:00,82.01,82.66,81.88,82.38,294422.0,73.6998,74.2839,73.5829,74.0323,294422.0
2022-05-10 09:40:00,82.4,82.45,81.4,81.47,222641.0,74.0503,74.0952,73.1516,73.2145,222641.0
2022-05-10 09:50:00,81.47,81.79,81.27,81.79,256040.0,73.2145,73.5021,73.0348,73.5021,256040.0
2022-05-10 10:00:00,81.75,81.9,81.17,81.54,162166.0,73.4661,73.6009,72.9449,73.2774,162166.0
2022-05-10 10:10:00,81.55,81.7,81.03,81.12,90623.0,73.2864,73.4212,72.8191,72.9,90623.0
2022-05-10 10:20:00,81.11,81.23,80.83,80.95,97439.0,72.891,72.9988,72.6393,72.7472,97439.0
2022-05-10 10:30:00,80.92,80.96,80.26,80.34,164816.0,72.7202,72.7562,72.1271,72.199,164816.0
2022-05-10 10:40:00,80.33,80.39,79.3,79.91,298326.0,72.19,72.2439,71.2644,71.8126,298326.0
2022-05-10 10:50:00,79.87,80.04,79.62,79.87,139401.0,71.7766,71.9294,71.552,71.7766,139401.0
2022-05-10 11:00:00,79.85,79.99,79.37,79.51,198862.0,71.7586,71.8845,71.3273,71.4531,198862.0
2022-05-10 11:10:00,79.49,79.88,79.41,79.86,114985.0,71.4351,71.7856,71.3632,71.7676,114985.0
2022-05-10 11:20:00,79.89,79.9,79.34,79.66,168757.0,71.7946,71.8036,71.3003,71.5879,168757.0
2022-05-10 11:30:00,79.66,79.91,79.26,79.87,201556.0,71.5879,71.8126,71.2284,71.7766,201556.0
2022-05-10 11:40:00,79.88,79.89,79.36,79.54,143329.0,71.7856,71.7946,71.3183,71.4801,143329.0
2022-05-10 11:50:00,79.54,79.73,79.27,79.61,118452.0,71.4801,71.6508,71.2374,71.543,118452.0
2022-05-10 12:00:00,79.62,79.89,79.5,79.53,112994.0,71.552,71.7946,71.4441,71.4711,112994.0
2022-05-10 12:10:00,79.53,79.67,79.22,79.28,114844.0,71.4711,71.5969,71.1925,71.2464,114844.0
2022-05-10 12:20:00,79.24,79.48,79.21,79.35,67800.0,71.2105,71.4261,71.1835,71.3093,67800.0
2022-05-10 12:30:00,79.33,79.44,78.73,78.8,196350.0,71.2913,71.3902,70.7521,70.815,196350.0
2022-05-10 12:40:00,78.76,79.36,78.72,79.27,90410.0,70.7791,71.3183,70.7432,71.2374,90410.0
2022-05-10 12:50:00,79.26,79.26,78.88,79.13,81235.0,71.2284,71.2284,70.8869,71.1116,81235.0
2022-05-10 13:00:00,79.1,79.73,79.02,79.65,142193.0,71.0846,71.6508,71.0128,71.5789,142193.0
2022-05-10 13:10:00,79.64,79.67,79.2,79.39,114435.0,71.5699,71.5969,71.1745,71.3453,114435.0
2022-05-10 13:20:00,79.42,79.84,79.24,79.81,74227.0,71.3722,71.7497,71.2105,71.7227,74227.0
2022-05-10 13:30:00,79.81,80.31,79.81,80.31,123440.0,71.7227,72.172,71.7227,72.172,123440.0
2022-05-10 13:40:00,80.32,80.74,80.27,80.71,98403.0,72.181,72.5585,72.1361,72.5315,98403.0
2022-05-10 13:50:00,80.74,80.87,80.58,80.83,77380.0,72.5585,72.6753,72.4147,72.6393,77380.0
2022-05-10 14:00:00,80.85,80.86,80.55,80.55,81526.0,72.6573,72.6663,72.3877,72.3877,81526.0
2022-05-10 14:10:00,80.55,80.77,80.18,80.5,189050.0,72.3877,72.5854,72.0552,72.3428,189050.0
2022-05-10 14:20:00,80.51,80.6,80.19,80.35,74154.0,72.3518,72.4327,72.0642,72.208,74154.0
2022-05-10 14:30:00,80.35,80.41,80.19,80.28,86231.0,72.208,72.2619,72.0642,72.1451,86231.0
2022-05-10 14:40:00,80.26,80.63,80.13,80.49,113512.0,72.1271,72.4596,72.0103,72.3338,113512.0
2022-05-10 14:50:00,80.45,80.63,80.29,80.55,104066.0,72.2979,72.4596,72.1541,72.3877,104066.0
2022-05-10 15:00:00,80.62,80.93,80.47,80.71,91564.0,72.4506,72.7292,72.3158,72.5315,91564.0
2022-05-10 15:10:00,80.72,80.8,80.44,80.62,121274.0,72.5405,72.6124,72.2889,72.4506,121274.0
2022-05-10 15:20:00,80.59,80.63,80.07,80.14,131566.0,72.4237,72.4596,71.9564,72.0193,131566.0
2022-05-10 15:30:00,80.12,80.18,79.94,80.01,159096.0,72.0013,72.0552,71.8395,71.9024,159096.0
2022-05-10 15:40:00,80.0,80.31,79.95,80.19,278232.0,71.8934,72.172,71.8485,72.0642,278232.0
2022-05-10 15:50:00,80.18,80.35,80.0,80.25,574046.0,72.0552,72.208,71.8934,72.1181,574046.0
2022-05-11 09:30:00,80.07,80.61,79.16,79.52,282511.0,71.9564,72.4416,71.1386,71.4621,282511.0
2022-05-11 09:40:00,79.48,80.92,79.25,80.83,194537.0,71.4261,72.7202,71.2194,72.6393,194537.0
2022-05-11 09:50:00,80.75,81.15,80.56,81.06,134598.0,72.5675,72.9269,72.3967,72.846,134598.0
2022-05-11 10:00:00,81.04,81.07,80.6,80.61,80594.0,72.8281,72.855,72.4327,72.4416,80594.0
2022-05-11 10:10:00,80.63,81.24,80.52,81.17,76698.0,72.4596,73.0078,72.3608,72.9449,76698.0
2022-05-11 10:20:00,81.22,81.64,81.02,81.55,76044.0,72.9898,73.3673,72.8101,73.2864,76044.0
2022-05-11 10:30:00,81.53,81.71,81.13,81.69,92233.0,73.2684,73.4302,72.9089,73.4122,92233.0
2022-05-11 10:40:00,81.7,82.06,81.66,81.8,94165.0,73.4212,73.7447,73.3852,73.5111,94165.0
2022-05-11 10:50:00,81.78,81.8,81.06,81.43,149759.0,73.4931,73.5111,72.846,73.1785,149759.0
2022-05-11 11:00:00,81.41,81.48,81.02,81.11,126440.0,73.1606,73.2235,72.8101,72.891,126440.0
2022-05-11 11:10:00,81.12,81.27,80.73,80.81,142160.0,72.9,73.0348,72.5495,72.6214,142160.0
2022-05-11 11:20:00,80.79,81.2,80.77,81.1,127526.0,72.6034,72.9719,72.5854,72.882,127526.0
2022-05-11 11:30:00,81.11,81.55,80.94,81.38,85428.0,72.891,73.2864,72.7382,73.1336,85428.0
2022-05-11 11:40:00,81.4,81.5,81.22,81.32,75438.0,73.1516,73.2415,72.9898,73.0797,75438.0
2022-05-11 11:50:00,81.34,81.36,80.99,81.14,90955.0,73.0977,73.1156,72.7831,72.9179,90955.0
2022-05-11 12:00:00,81.12,81.2,80.92,81.0,60010.0,72.9,72.9719,72.7202,72.7921,60010.0
2022-05-11 12:10:00,80.98,81.0,80.79,80.8,70442.0,72.7741,72.7921,72.6034,72.6124,70442.0
2022-05-11 12:20:00,80.78,81.19,80.49,80.55,131068.0,72.5944,72.9629,72.3338,72.3877,131068.0
2022-05-11 12:30:00,80.52,80.73,80.47,80.63,74579.0,72.3608,72.5495,72.3158,72.4596,74579.0
2022-05-11 12:40:00,80.63,80.77,80.38,80.61,60661.0,72.4596,72.5854,72.2349,72.4416,60661.0
2022-05-11 12:50:00,80.59,80.61,80.21,80.21,72711.0,72.4237,72.4416,72.0822,72.0822,72711.0
2022-05-11 13:00:00,80.19,80.28,79.98,80.0,75547.0,72.0642,72.1451,71.8755,71.8934,75547.0
2022-05-11 13:10:00,80.0,80.13,79.97,80.0,60493.0,71.8934,72.0103,71.8665,71.8934,60493.0
2022-05-11 13:20:00,80.04,80.19,79.84,79.84,74167.0,71.9294,72.0642,71.7497,71.7497,74167.0
2022-05-11 13:30:00,79.85,80.03,79.71,79.71,108555.0,71.7586,71.9204,71.6328,71.6328,108555.0
2022-05-11 13:40:00,79.69,79.71,79.5,79.71,85046.0,71.6149,71.6328,71.4441,71.6328,85046.0
2022-05-11 13:50:00,79.71,79.8,79.37,79.42,133788.0,71.6328,71.7137,71.3273,71.3722,133788.0
2022-05-11 14:00:00,79.42,79.89,79.42,79.66,158361.0,71.3722,71.7946,71.3722,71.5879,158361.0
2022-05-11 14:10:00,79.64,79.94,79.58,79.83,94009.0,71.5699,71.8395,71.516,71.7407,94009.0
2022-05-11 14:20:00,79.81,80.35,79.65,79.98,100430.0,71.7227,72.208,71.5789,71.8755,100430.0
2022-05-11 14:30:00,80.02,80.36,79.89,80.25,94774.0,71.9114,72.217,71.7946,72.1181,94774.0
2022-05-11 14:40:00,80.25,80.39,80.03,80.07,84746.0,72.1181,72.2439,71.9204,71.9564,84746.0
2022-05-11 14:50:00,80.11,80.11,79.78,79.83,80022.0,71.9923,71.9923,71.6957,71.7407,80022.0
2022-05-11 15:00:00,79.81,79.84,79.55,79.74,89962.0,71.7227,71.7497,71.489,71.6598,89962.0
2022-05-11 15:10:00,79.71,79.74,79.42,79.58,245445.0,71.6328,71.6598,71.3722,71.516,245445.0
2022-05-11 15:20:00,79.57,79.68,79.45,79.56,110457.0,71.507,71.6059,71.3992,71.498,110457.0
2022-05-11 15:30:00,79.56,79.67,79.18,79.24,182902.0,71.498,71.5969,71.1565,71.2105,182902.0
2022-05-11 15:40:00,79.22,79.33,78.82,78.82,407808.0,71.1925,71.2913,70.833,70.833,407808.0
2022-05-11 15:50:00,78.8,79.01,78.76,78.9,632281.0,70.815,71.0038,70.7791,70.9049,632281.0
2022-05-12 09:30:00,78.05,78.29,76.89,77.22,339606.0,70.141,70.3567,69.0986,69.3952,339606.0
2022-05-12 09:40:00,77.2,77.99,76.96,77.76,196494.0,69.3772,70.0871,69.1615,69.8804,196494.0
2022-05-12 09:50:00,77.69,78.07,77.47,77.7,206963.0,69.8175,70.159,69.6198,69.8265,206963.0
2022-05-12 10:00:00,77.66,78.24,77.17,78.15,244174.0,69.7906,70.3118,69.3502,70.2309,244174.0
2022-05-12 10:10:00,78.12,78.73,78.12,78.53,142893.0,70.204,70.7521,70.204,70.5724,142893.0
2022-05-12 10:20:00,78.56,78.96,78.37,78.45,140338.0,70.5994,70.9588,70.4286,70.5005,140338.0
2022-05-12 10:30:00,78.52,78.77,78.21,78.49,167732.0,70.5634,70.7881,70.2848,70.5365,167732.0
2022-05-12 10:40:00,78.49,78.5,78.03,78.25,156568.0,70.5365,70.5454,70.1231,70.3208,156568.0
2022-05-12 10:50:00,78.24,78.75,78.23,78.66,142283.0,70.3118,70.7701,70.3028,70.6892,142283.0
2022-05-12 11:00:00,78.72,79.36,78.42,79.35,169557.0,70.7432,71.3183,70.4736,71.3093,169557.0
2022-05-12 11:10:00,79.37,79.52,78.86,79.0,167243.0,71.3273,71.4621,70.869,70.9948,167243.0
2022-05-12 11:20:00,78.97,79.07,78.7,78.8,76743.0,70.9678,71.0577,70.7252,70.815,76743.0
2022-05-12 11:30:00,78.82,78.95,78.58,78.93,99227.0,70.833,70.9498,70.6173,70.9319,99227.0
2022-05-12 11:40:00,78.92,78.92,78.26,78.3,68496.0,70.9229,70.9229,70.3298,70.3657,68496.0
2022-05-12 11:50:00,78.31,78.31,77.64,77.75,104147.0,70.3747,70.3747,69.7726,69.8714,104147.0
2022-05-12 12:00:00,77.75,77.85,77.56,77.79,73475.0,69.8714,69.9613,69.7007,69.9074,73475.0
2022-05-12 12:10:00,77.76,77.88,77.57,77.85,82169.0,69.8804,69.9883,69.7097,69.9613,82169.0
2022-05-12 12:20:00,77.81,78.32,77.73,78.22,78241.0,69.9254,70.3837,69.8535,70.2938,78241.0
2022-05-12 12:30:00,78.25,78.69,78.25,78.43,64463.0,70.3208,70.7162,70.3208,70.4825,64463.0
2022-05-12 12:40:00,78.43,78.74,78.23,78.5,74721.0,70.4825,70.7611,70.3028,70.5454,74721.0
2022-05-12 12:50:00,78.48,78.63,78.32,78.42,48931.0,70.5275,70.6623,70.3837,70.4736,48931.0
2022-05-12 13:00:00,78.4,78.52,78.02,78.07,107888.0,70.4556,70.5634,70.1141,70.159,107888.0
2022-05-12 13:10:00,78.05,78.41,77.96,78.0,77493.0,70.141,70.4646,70.0602,70.0961,77493.0
2022-05-12 13:20:00,77.99,78.2,77.91,77.99,57355.0,70.0871,70.2758,70.0152,70.0871,57355.0
2022-05-12 13:30:00,77.98,78.05,77.67,77.7,70250.0,70.0781,70.141,69.7996,69.8265,70250.0
2022-05-12 13:40:00,77.7,77.82,77.52,77.53,104692.0,69.8265,69.9344,69.6648,69.6737,104692.0
2022-05-12 13:50:00,77.53,77.68,77.4,77.57,123297.0,69.6737,69.8085,69.5569,69.7097,123297.0
2022-05-12 14:00:00,77.55,77.76,77.31,77.33,112170.0,69.6917,69.8804,69.476,69.494,112170.0
2022-05-12 14:10:00,77.32,77.5,77.22,77.49,100017.0,69.485,69.6468,69.3952,69.6378,100017.0
2022-05-12 14:20:00,77.48,77.63,77.24,77.32,167510.0,69.6288,69.7636,69.4131,69.485,167510.0
2022-05-12 14:30:00,77.32,77.37,76.97,76.99,170863.0,69.485,69.53,69.1705,69.1885,170863.0
2022-05-12 14:40:00,77.0,77.18,76.81,76.86,219484.0,69.1974,69.3592,69.0267,69.0716,219484.0
2022-05-12 14:50:00,76.85,77.11,76.75,76.81,210930.0,69.0626,69.2963,68.9728,69.0267,210930.0
2022-05-12 15:00:00,76.82,77.29,76.81,77.02,186558.0,69.0357,69.4581,69.0267,69.2154,186558.0
2022-05-12 15:10:00,77.02,77.41,76.78,77.37,230391.0,69.2154,69.5659,68.9997,69.53,230391.0
2022-05-12 15:20:00,77.36,78.06,77.32,77.55,302493.0,69.521,70.15,69.485,69.6917,302493.0
2022-05-12 15:30:00,77.54,78.01,77.54,77.94,276345.0,69.6827,70.1051,69.6827,70.0422,276345.0
2022-05-12 15:40:00,77.96,78.16,77.81,77.95,313699.0,70.0602,70.2399,69.9254,70.0512,313699.0
2022-05-12 15:50:00,77.95,78.64,77.91,78.63,648294.0,70.0512,70.6713,70.0152,70.6623,648294.0
2022-05-13 09:30:00,79.6,80.41,79.47,80.36,291327.0,71.534,72.2619,71.4172,72.217,291327.0
2022-05-13 09:40:00,80.36,81.08,80.28,80.57,246120.0,72.217,72.864,72.1451,72.4057,246120.0
2022-05-13 09:50:00,80.57,80.84,80.44,80.52,132337.0,72.4057,72.6483,72.2889,72.3608,132337.0
2022-05-13 10:00:00,80.5,80.69,80.25,80.45,101221.0,72.3428,72.5135,72.1181,72.2979,101221.0
2022-05-13 10:10:00,80.44,80.61,80.28,80.44,172299.0,72.2889,72.4416,72.1451,72.2889,172299.0
2022-05-13 10:20:00,80.47,81.04,80.43,80.94,157305.0,72.3158,72.8281,72.2799,72.7382,157305.0
2022-05-13 10:30:00,80.95,81.09,80.78,80.81,132132.0,72.7472,72.873,72.5944,72.6214,132132.0
2022-05-13 10:40:00,80.8,80.84,80.1,80.45,132775.0,72.6124,72.6483,71.9833,72.2979,132775.0
2022-05-13 10:50:00,80.44,80.67,80.41,80.58,94593.0,72.2889,72.4956,72.2619,72.4147,94593.0
2022-05-13 11:00:00,80.54,80.54,80.27,80.47,86054.0,72.3787,72.3787,72.1361,72.3158,86054.0
2022-05-13 11:10:00,80.47,80.75,80.45,80.65,86309.0,72.3158,72.5675,72.2979,72.4776,86309.0
2022-05-13 11:20:00,80.64,81.06,80.63,81.06,114878.0,72.4686,72.846,72.4596,72.846,114878.0
2022-05-13 11:30:00,81.06,81.12,80.83,81.06,120857.0,72.846,72.9,72.6393,72.846,120857.0
2022-05-13 11:40:00,81.06,81.08,80.81,80.87,111338.0,72.846,72.864,72.6214,72.6753,111338.0
2022-05-13 11:50:00,80.86,81.04,80.83,80.99,100051.0,72.6663,72.8281,72.6393,72.7831,100051.0
2022-05-13 12:00:00,80.98,81.26,80.95,81.25,83759.0,72.7741,73.0258,72.7472,73.0168,83759.0
2022-05-13 12:10:00,81.24,81.39,81.14,81.17,86718.0,73.0078,73.1426,72.9179,72.9449,86718.0
2022-05-13 12:20:00,81.16,81.32,81.07,81.32,79384.0,72.9359,73.0797,72.855,73.0797,79384.0
2022-05-13 12:30:00,81.31,81.48,81.28,81.46,161573.0,73.0707,73.2235,73.0437,73.2055,161573.0
2022-05-13 12:40:00,81.42,81.5,81.2,81.26,110999.0,73.1696,73.2415,72.9719,73.0258,110999.0
2022-05-13 12:50:00,81.26,81.26,80.98,81.15,86887.0,73.0258,73.0258,72.7741,72.9269,86887.0
2022-05-13 13:00:00,81.14,81.28,81.09,81.23,99490.0,72.9179,73.0437,72.873,72.9988,99490.0
2022-05-13 13:10:00,81.24,81.35,80.87,80.87,96706.0,73.0078,73.1067,72.6753,72.6753,96706.0
2022-05-13 13:20:00,80.88,81.01,80.77,80.93,75457.0,72.6843,72.8011,72.5854,72.7292,75457.0
2022-05-13 13:30:00,80.93,80.99,80.72,80.74,68327.0,72.7292,72.7831,72.5405,72.5585,68327.0
2022-05-13 13:40:00,80.73,80.73,80.52,80.71,72626.0,72.5495,72.5495,72.3608,72.5315,72626.0
2022-05-13 13:50:00,80.72,80.74,80.32,80.41,70349.0,72.5405,72.5585,72.181,72.2619,70349.0
2022-05-13 14:00:00,80.4,80.4,79.88,80.11,88639.0,72.2529,72.2529,71.7856,71.9923,88639.0
2022-05-13 14:10:00,80.1,80.27,80.05,80.24,94890.0,71.9833,72.1361,71.9384,72.1091,94890.0
2022-05-13 14:20:00,80.26,80.26,79.96,80.07,57640.0,72.1271,72.1271,71.8575,71.9564,57640.0
2022-05-13 14:30:00,80.08,80.35,79.8,79.88,113007.0,71.9653,72.208,71.7137,71.7856,113007.0
2022-05-13 14:40:00,79.9,80.1,79.84,80.01,78133.0,71.8036,71.9833,71.7497,71.9024,78133.0
2022-05-13 14:50:00,80.02,80.42,79.99,80.4,88465.0,71.9114,72.2709,71.8845,72.2529,88465.0
2022-05-13 15:00:00,80.4,80.52,80.24,80.48,65164.0,72.2529,72.3608,72.1091,72.3248,65164.0
2022-05-13 15:10:00,80.49,80.72,80.49,80.58,107415.0,72.3338,72.5405,72.3338,72.4147,107415.0
2022-05-13 15:20:00,80.56,80.72,80.5,80.7,95352.0,72.3967,72.5405,72.3428,72.5225,95352.0
2022-05-13 15:30:00,80.71,80.73,80.22,80.48,168848.0,72.5315,72.5495,72.0912,72.3248,168848.0
2022-05-13 15:40:00,80.49,80.76,80.35,80.48,263913.0,72.3338,72.5764,72.208,72.3248,263913.0
2022-05-13 15:50:00,80.49,80.6,80.2,80.55,503713.0,72.3338,72.4327,72.0732,72.3877,503713.0
2022-05-16 09:30:00,80.39,80.59,79.97,80.59,184722.0,72.2439,72.4237,71.8665,72.4237,184722.0
2022-05-16 09:40:00,80.59,80.66,79.01,79.2,140421.0,72.4237,72.4866,71.0038,71.1745,140421.0
2022-05-16 09:50:00,79.2,79.58,79.09,79.21,132395.0,71.1745,71.516,71.0757,71.1835,132395.0
2022-05-16 10:00:00,79.2,79.79,78.85,79.78,122693.0,71.1745,71.7047,70.86,71.6957,122693.0
2022-05-16 10:10:00,79.74,79.98,79.59,79.63,66388.0,71.6598,71.8755,71.525,71.5609,66388.0
2022-05-16 10:20:00,79.65,80.0,79.61,79.99,83889.0,71.5789,71.8934,71.543,71.8845,83889.0
2022-05-16 10:30:00,79.97,80.03,79.72,79.99,114077.0,71.8665,71.9204,71.6418,71.8845,114077.0
2022-05-16 10:40:00,79.97,80.01,79.53,79.53,120247.0,71.8665,71.9024,71.4711,71.4711,120247.0
2022-05-16 10:50:00,79.53,79.67,79.36,79.5,85176.0,71.4711,71.5969,71.3183,71.4441,85176.0
2022-05-16 11:00:00,79.46,79.57,79.2,79.57,71266.0,71.4082,71.507,71.1745,71.507,71266.0
2022-05-16 11:10:00,79.56,79.83,79.41,79.73,134513.0,71.498,71.7407,71.3632,71.6508,134513.0
2022-05-16 11:20:00,79.73,79.73,79.57,79.71,66733.0,71.6508,71.6508,71.507,71.6328,66733.0
2022-05-16 11:30:00,79.7,79.86,79.43,79.8,79827.0,71.6238,71.7676,71.3812,71.7137,79827.0
2022-05-16 11:40:00,79.81,80.25,79.66,80.2,87428.0,71.7227,72.1181,71.5879,72.0732,87428.0
2022-05-16 11:50:00,80.21,80.34,80.11,80.3,69080.0,72.0822,72.199,71.9923,72.1631,69080.0
2022-05-16 12:00:00,80.31,80.39,80.11,80.22,60726.0,72.172,72.2439,71.9923,72.0912,60726.0
2022-05-16 12:10:00,80.23,80.26,80.06,80.16,55507.0,72.1001,72.1271,71.9474,72.0372,55507.0
2022-05-16 12:20:00,80.15,80.16,79.94,80.15,50568.0,72.0282,72.0372,71.8395,72.0282,50568.0
2022-05-16 12:30:00,80.13,80.22,80.0,80.01,50859.0,72.0103,72.0912,71.8934,71.9024,50859.0
2022-05-16 12:40:00,80.0,80.11,79.85,80.11,53270.0,71.8934,71.9923,71.7586,71.9923,53270.0
2022-05-16 12:50:00,80.12,80.13,79.89,79.97,56418.0,72.0013,72.0103,71.7946,71.8665,56418.0
2022-05-16 13:00:00,79.97,80.24,79.87,80.23,56458.0,71.8665,72.1091,71.7766,72.1001,56458.0
2022-05-16 13:10:00,80.22,80.43,80.11,80.12,65214.0,72.0912,72.2799,71.9923,72.0013,65214.0
2022-05-16 13:20:00,80.12,80.6,80.11,80.55,70853.0,72.0013,72.4327,71.9923,72.3877,70853.0
2022-05-16 13:30:00,80.56,80.69,80.49,80.55,52940.0,72.3967,72.5135,72.3338,72.3877,52940.0
2022-05-16 13:40:00,80.57,80.69,80.41,80.47,66155.0,72.4057,72.5135,72.2619,72.3158,66155.0
2022-05-16 13:50:00,80.49,80.57,80.43,80.54,51600.0,72.3338,72.4057,72.2799,72.3787,51600.0
2022-05-16 14:00:00,80.54,80.8,80.42,80.68,83015.0,72.3787,72.6124,72.2709,72.5045,83015.0
2022-05-16 14:10:00,80.69,80.69,80.47,80.56,75493.0,72.5135,72.5135,72.3158,72.3967,75493.0
2022-05-16 14:20:00,80.6,80.89,80.55,80.85,62442.0,72.4327,72.6933,72.3877,72.6573,62442.0
2022-05-16 14:30:00,80.87,80.93,80.75,80.79,56995.0,72.6753,72.7292,72.5675,72.6034,56995.0
2022-05-16 14:40:00,80.8,80.83,80.44,80.45,54584.0,72.6124,72.6393,72.2889,72.2979,54584.0
2022-05-16 14:50:00,80.43,80.64,80.31,80.62,49526.0,72.2799,72.4686,72.172,72.4506,49526.0
2022-05-16 15:00:00,80.63,80.74,80.48,80.48,56389.0,72.4596,72.5585,72.3248,72.3248,56389.0
2022-05-16 15:10:00,80.47,80.47,80.03,80.18,97663.0,72.3158,72.3158,71.9204,72.0552,97663.0
2022-05-16 15:20:00,80.19,80.25,80.09,80.2,81596.0,72.0642,72.1181,71.9743,72.0732,81596.0
2022-05-16 15:30:00,80.19,80.2,79.89,79.98,126027.0,72.0642,72.0732,71.7946,71.8755,126027.0
2022-05-16 15:40:00,80.0,80.06,79.75,79.89,163734.0,71.8934,71.9474,71.6688,71.7946,163734.0
2022-05-16 15:50:00,79.89,80.07,79.71,79.91,374744.0,71.7946,71.9564,71.6328,71.8126,374744.0
2022-05-17 09:30:00,81.64,82.27,81.55,82.18,286513.0,73.3673,73.9334,73.2864,73.8525,286513.0
2022-05-17 09:40:00,82.21,82.52,82.07,82.09,186942.0,73.8795,74.1581,73.7537,73.7717,186942.0
2022-05-17 09:50:00,82.08,82.44,82.03,82.41,125722.0,73.7627,74.0862,73.7177,74.0592,125722.0
2022-05-17 10:00:00,82.43,82.6,82.14,82.14,208429.0,74.0772,74.23,73.8166,73.8166,208429.0
2022-05-17 10:10:00,82.13,82.52,81.95,82.52,134653.0,73.8076,74.1581,73.6459,74.1581,134653.0
2022-05-17 10:20:00,82.52,82.54,81.87,81.88,75462.0,74.1581,74.1761,73.574,73.5829,75462.0
2022-05-17 10:30:00,81.89,82.01,81.63,81.76,66439.0,73.5919,73.6998,73.3583,73.4751,66439.0
2022-05-17 10:40:00,81.75,81.75,81.33,81.42,79189.0,73.4661,73.4661,73.0887,73.1696,79189.0
2022-05-17 10:50:00,81.4,81.65,81.39,81.65,96089.0,73.1516,73.3763,73.1426,73.3763,96089.0
2022-05-17 11:00:00,81.66,82.01,81.66,82.0,155992.0,73.3852,73.6998,73.3852,73.6908,155992.0
2022-05-17 11:10:00,82.01,82.08,81.78,81.99,115742.0,73.6998,73.7627,73.4931,73.6818,115742.0
2022-05-17 11:20:00,81.99,82.11,81.87,82.08,91923.0,73.6818,73.7896,73.574,73.7627,91923.0
2022-05-17 11:30:00,82.09,82.26,82.03,82.07,92586.0,73.7717,73.9244,73.7177,73.7537,92586.0
2022-05-17 11:40:00,82.05,82.33,82.04,82.14,137387.0,73.7357,73.9873,73.7267,73.8166,137387.0
2022-05-17 11:50:00,82.14,82.37,82.14,82.3,74025.0,73.8166,74.0233,73.8166,73.9604,74025.0
2022-05-17 12:00:00,82.32,82.39,82.08,82.21,80683.0,73.9784,74.0413,73.7627,73.8795,80683.0
2022-05-17 12:10:00,82.21,82.52,82.12,82.45,62224.0,73.8795,74.1581,73.7986,74.0952,62224.0
2022-05-17 12:20:00,82.43,82.59,82.41,82.49,57854.0,74.0772,74.221,74.0592,74.1311,57854.0
2022-05-17 12:30:00,82.49,82.75,82.43,82.64,85108.0,74.1311,74.3648,74.0772,74.2659,85108.0
2022-05-17 12:40:00,82.65,82.91,82.61,82.84,82184.0,74.2749,74.5086,74.239,74.4457,82184.0
2022-05-17 12:50:00,82.83,82.85,82.71,82.82,63923.0,74.4367,74.4547,74.3288,74.4277,63923.0
2022-05-17 13:00:00,82.8,82.83,82.53,82.79,39095.0,74.4097,74.4367,74.1671,74.4007,39095.0
2022-05-17 13:10:00,82.77,82.96,82.76,82.92,60086.0,74.3828,74.5535,74.3738,74.5176,60086.0
2022-05-17 13:20:00,82.92,82.92,82.76,82.78,70542.0,74.5176,74.5176,74.3738,74.3917,70542.0
2022-05-17 13:30:00,82.78,82.94,82.75,82.82,68444.0,74.3917,74.5355,74.3648,74.4277,68444.0
2022-05-17 13:40:00,82.81,82.83,82.6,82.66,67267.0,74.4187,74.4367,74.23,74.2839,67267.0
2022-05-17 13:50:00,82.67,82.69,82.53,82.54,52849.0,74.2929,74.3109,74.1671,74.1761,52849.0
2022-05-17 14:00:00,82.54,83.0,82.49,82.97,85200.0,74.1761,74.5895,74.1311,74.5625,85200.0
2022-05-17 14:10:00,82.98,82.98,82.33,82.36,80170.0,74.5715,74.5715,73.9873,74.0143,80170.0
2022-05-17 14:20:00,82.41,82.53,82.04,82.39,68727.0,74.0592,74.1671,73.7267,74.0413,68727.0
2022-05-17 14:30:00,82.39,82.66,82.24,82.65,71485.0,74.0413,74.2839,73.9065,74.2749,71485.0
2022-05-17 14:40:00,82.64,83.15,82.64,83.13,89731.0,74.2659,74.7243,74.2659,74.7063,89731.0
2022-05-17 14:50:00,83.12,83.13,82.9,82.94,78075.0,74.6973,74.7063,74.4996,74.5355,78075.0
2022-05-17 15:00:00,82.95,83.16,82.89,83.04,123650.0,74.5445,74.7332,74.4906,74.6254,123650.0
2022-05-17 15:10:00,83.04,83.16,82.9,83.15,84383.0,74.6254,74.7332,74.4996,74.7243,84383.0
2022-05-17 15:20:00,83.16,83.24,83.08,83.14,102866.0,74.7332,74.8051,74.6613,74.7153,102866.0
2022-05-17 15:30:00,83.14,83.26,83.03,83.08,115565.0,74.7153,74.8231,74.6164,74.6613,115565.0
2022-05-17 15:40:00,83.06,83.18,82.75,82.88,246226.0,74.6434,74.7512,74.3648,74.4816,246226.0
2022-05-17 15:50:00,82.86,82.95,82.76,82.92,431664.0,74.4636,74.5445,74.3738,74.5176,431664.0
2022-05-18 09:30:00,81.9,82.12,81.36,81.61,167346.0,73.6009,73.7986,73.1156,73.3403,167346.0
2022-05-18 09:40:00,81.58,82.0,81.23,81.88,95762.0,73.3133,73.6908,72.9988,73.5829,95762.0
2022-05-18 09:50:00,81.9,82.13,81.64,81.78,103918.0,73.6009,73.8076,73.3673,73.4931,103918.0
2022-05-18 10:00:00,81.78,82.19,81.77,81.89,67866.0,73.4931,73.8615,73.4841,73.5919,67866.0
2022-05-18 10:10:00,81.86,82.07,81.66,81.99,61955.0,73.565,73.7537,73.3852,73.6818,61955.0
2022-05-18 10:20:00,81.99,82.13,81.64,81.65,62338.0,73.6818,73.8076,73.3673,73.3763,62338.0
2022-05-18 10:30:00,81.64,81.84,81.59,81.78,64400.0,73.3673,73.547,73.3223,73.4931,64400.0
2022-05-18 10:40:00,81.78,82.1,81.66,82.08,60001.0,73.4931,73.7807,73.3852,73.7627,60001.0
2022-05-18 10:50:00,82.11,82.22,82.0,82.09,67619.0,73.7896,73.8885,73.6908,73.7717,67619.0
2022-05-18 11:00:00,82.09,82.09,81.68,81.74,64008.0,73.7717,73.7717,73.4032,73.4571,64008.0
2022-05-18 11:10:00,81.75,81.75,81.29,81.4,66507.0,73.4661,73.4661,73.0527,73.1516,66507.0
2022-05-18 11:20:00,81.4,81.42,81.07,81.13,62144.0,73.1516,73.1696,72.855,72.9089,62144.0
2022-05-18 11:30:00,81.15,81.58,81.07,81.55,42813.0,72.9269,73.3133,72.855,73.2864,42813.0
2022-05-18 11:40:00,81.55,81.61,81.25,81.33,53579.0,73.2864,73.3403,73.0168,73.0887,53579.0
2022-05-18 11:50:00,81.33,81.4,81.05,81.07,39432.0,73.0887,73.1516,72.8371,72.855,39432.0
2022-05-18 12:00:00,81.06,81.14,80.96,81.02,53072.0,72.846,72.9179,72.7562,72.8101,53072.0
2022-05-18 12:10:00,80.98,81.24,80.95,81.16,65920.0,72.7741,73.0078,72.7472,72.9359,65920.0
2022-05-18 12:20:00,81.18,81.2,80.81,80.98,75665.0,72.9539,72.9719,72.6214,72.7741,75665.0
2022-05-18 12:30:00,80.99,81.31,80.96,81.31,74252.0,72.7831,73.0707,72.7562,73.0707,74252.0
2022-05-18 12:40:00,81.3,81.56,81.21,81.56,80885.0,73.0617,73.2954,72.9808,73.2954,80885.0
2022-05-18 12:50:00,81.58,81.71,81.53,81.66,45924.0,73.3133,73.4302,73.2684,73.3852,45924.0
2022-05-18 13:00:00,81.67,81.67,81.27,81.28,45809.0,73.3942,73.3942,73.0348,73.0437,45809.0
2022-05-18 13:10:00,81.29,81.3,80.9,80.95,66749.0,73.0527,73.0617,72.7023,72.7472,66749.0
2022-05-18 13:20:00,80.98,81.14,80.91,81.13,50460.0,72.7741,72.9179,72.7112,72.9089,50460.0
2022-05-18 13:30:00,81.11,81.22,81.04,81.19,39106.0,72.891,72.9898,72.8281,72.9629,39106.0
2022-05-18 13:40:00,81.18,81.18,80.73,80.77,59097.0,72.9539,72.9539,72.5495,72.5854,59097.0
2022-05-18 13:50:00,80.78,80.83,80.67,80.81,62997.0,72.5944,72.6393,72.4956,72.6214,62997.0
2022-05-18 14:00:00,80.81,81.01,80.7,81.01,96118.0,72.6214,72.8011,72.5225,72.8011,96118.0
2022-05-18 14:10:00,81.01,81.08,80.83,81.04,80238.0,72.8011,72.864,72.6393,72.8281,80238.0
2022-05-18 14:20:00,81.02,81.26,80.88,81.26,81927.0,72.8101,73.0258,72.6843,73.0258,81927.0
2022-05-18 14:30:00,81.24,81.24,80.77,80.93,79289.0,73.0078,73.0078,72.5854,72.7292,79289.0
2022-05-18 14:40:00,80.92,81.1,80.74,81.0,64590.0,72.7202,72.882,72.5585,72.7921,64590.0
2022-05-18 14:50:00,80.99,81.05,80.65,80.71,72736.0,72.7831,72.8371,72.4776,72.5315,72736.0
2022-05-18 15:00:00,80.71,80.92,80.7,80.81,110724.0,72.5315,72.7202,72.5225,72.6214,110724.0
2022-05-18 15:10:00,80.81,80.92,80.6,80.68,74824.0,72.6214,72.7202,72.4327,72.5045,74824.0
2022-05-18 15:20:00,80.68,80.74,80.32,80.36,141720.0,72.5045,72.5585,72.181,72.217,141720.0
2022-05-18 15:30:00,80.36,80.91,80.35,80.82,206227.0,72.217,72.7112,72.208,72.6304,206227.0
2022-05-18 15:40:00,80.82,80.92,80.44,80.55,273445.0,72.6304,72.7202,72.2889,72.3877,273445.0
2022-05-18 15:50:00,80.52,80.77,80.38,80.76,657468.0,72.3608,72.5854,72.2349,72.5764,657468.0
2022-05-19 09:30:00,79.73,81.07,79.63,80.9,213260.0,71.6508,72.855,71.5609,72.7023,213260.0
2022-05-19 09:40:00,80.87,80.9,79.9,80.22,245241.0,72.6753,72.7023,71.8036,72.0912,245241.0
2022-05-19 09:50:00,80.19,80.77,80.08,80.31,118246.0,72.0642,72.5854,71.9653,72.172,118246.0
2022-05-19 10:00:00,80.25,80.9,80.19,80.62,124307.0,72.1181,72.7023,72.0642,72.4506,124307.0
2022-05-19 10:10:00,80.56,81.13,80.55,80.97,115187.0,72.3967,72.9089,72.3877,72.7652,115187.0
2022-05-19 10:20:00,80.96,81.18,80.53,80.56,109916.0,72.7562,72.9539,72.3697,72.3967,109916.0
2022-05-19 10:30:00,80.53,80.68,80.22,80.48,109240.0,72.3697,72.5045,72.0912,72.3248,109240.0
2022-05-19 10:40:00,80.46,80.6,80.28,80.33,106544.0,72.3068,72.4327,72.1451,72.19,106544.0
2022-05-19 10:50:00,80.37,80.81,80.25,80.41,145552.0,72.226,72.6214,72.1181,72.2619,145552.0
2022-05-19 11:00:00,80.41,80.57,80.03,80.28,111432.0,72.2619,72.4057,71.9204,72.1451,111432.0
2022-05-19 11:10:00,80.26,80.57,79.96,80.22,115503.0,72.1271,72.4057,71.8575,72.0912,115503.0
2022-05-19 11:20:00,80.21,80.38,80.07,80.29,86775.0,72.0822,72.2349,71.9564,72.1541,86775.0
2022-05-19 11:30:00,80.3,80.89,80.29,80.8,88574.0,72.1631,72.6933,72.1541,72.6124,88574.0
2022-05-19 11:40:00,80.8,81.01,80.72,80.8,235980.0,72.6124,72.8011,72.5405,72.6124,235980.0
2022-05-19 11:50:00,80.8,80.83,80.48,80.59,104761.0,72.6124,72.6393,72.3248,72.4237,104761.0
2022-05-19 12:00:00,80.59,80.7,80.5,80.63,75282.0,72.4237,72.5225,72.3428,72.4596,75282.0
2022-05-19 12:10:00,80.65,80.77,80.47,80.53,68138.0,72.4776,72.5854,72.3158,72.3697,68138.0
2022-05-19 12:20:00,80.49,80.49,80.21,80.41,124475.0,72.3338,72.3338,72.0822,72.2619,124475.0
2022-05-19 12:30:00,80.42,80.48,80.12,80.13,81522.0,72.2709,72.3248,72.0013,72.0103,81522.0
2022-05-19 12:40:00,80.13,80.15,79.84,79.91,90971.0,72.0103,72.0282,71.7497,71.8126,90971.0
2022-05-19 12:50:00,79.92,80.06,79.79,80.05,86343.0,71.8216,71.9474,71.7047,71.9384,86343.0
2022-05-19 13:00:00,80.05,80.14,79.78,79.83,114801.0,71.9384,72.0193,71.6957,71.7407,114801.0
2022-05-19 13:10:00,79.84,79.9,79.53,79.9,153060.0,71.7497,71.8036,71.4711,71.8036,153060.0
2022-05-19 13:20:00,79.92,80.03,79.78,79.84,119149.0,71.8216,71.9204,71.6957,71.7497,119149.0
2022-05-19 13:30:00,79.84,80.12,79.79,80.05,78189.0,71.7497,72.0013,71.7047,71.9384,78189.0
2022-05-19 13:40:00,80.06,80.16,79.51,79.55,88678.0,71.9474,72.0372,71.4531,71.489,88678.0
2022-05-19 13:50:00,79.53,80.37,79.5,80.25,215585.0,71.4711,72.226,71.4441,72.1181,215585.0
2022-05-19 14:00:00,80.26,80.27,79.96,80.15,73961.0,72.1271,72.1361,71.8575,72.0282,73961.0
2022-05-19 14:10:00,80.18,80.3,80.0,80.01,56631.0,72.0552,72.1631,71.8934,71.9024,56631.0
2022-05-19 14:20:00,80.0,80.18,79.91,80.08,84015.0,71.8934,72.0552,71.8126,71.9653,84015.0
2022-05-19 14:30:00,80.08,80.2,79.89,80.05,111607.0,71.9653,72.0732,71.7946,71.9384,111607.0
2022-05-19 14:40:00,80.05,80.23,79.71,80.18,162111.0,71.9384,72.1001,71.6328,72.0552,162111.0
2022-05-19 14:50:00,80.18,80.37,80.09,80.31,84317.0,72.0552,72.226,71.9743,72.172,84317.0
2022-05-19 15:00:00,80.32,80.68,80.27,80.32,78996.0,72.181,72.5045,72.1361,72.181,78996.0
2022-05-19 15:10:00,80.33,80.35,80.04,80.16,100690.0,72.19,72.208,71.9294,72.0372,100690.0
2022-05-19 15:20:00,80.17,80.17,79.76,79.81,166389.0,72.0462,72.0462,71.6778,71.7227,166389.0
2022-05-19 15:30:00,79.81,79.93,79.7,79.79,133403.0,71.7227,71.8305,71.6238,71.7047,133403.0
2022-05-19 15:40:00,79.79,80.2,79.69,80.03,214375.0,71.7047,72.0732,71.6149,71.9204,214375.0
2022-05-19 15:50:00,80.02,80.11,79.76,79.94,592951.0,71.9114,71.9923,71.6778,71.8395,592951.0
2022-05-20 09:30:00,80.62,81.21,80.39,81.1,294743.0,72.4506,72.9808,72.2439,72.882,294743.0
2022-05-20 09:40:00,81.08,81.16,80.49,80.5,112754.0,72.864,72.9359,72.3338,72.3428,112754.0
2022-05-20 09:50:00,80.5,80.73,80.43,80.66,118108.0,72.3428,72.5495,72.2799,72.4866,118108.0
2022-05-20 10:00:00,80.63,80.69,80.15,80.19,87793.0,72.4596,72.5135,72.0282,72.0642,87793.0
2022-05-20 10:10:00,80.18,80.35,80.11,80.15,69362.0,72.0552,72.208,71.9923,72.0282,69362.0
2022-05-20 10:20:00,80.13,80.33,79.95,80.29,118786.0,72.0103,72.19,71.8485,72.1541,118786.0
2022-05-20 10:30:00,80.27,80.31,80.09,80.19,106062.0,72.1361,72.172,71.9743,72.0642,106062.0
2022-05-20 10:40:00,80.18,80.42,80.05,80.09,85035.0,72.0552,72.2709,71.9384,71.9743,85035.0
2022-05-20 10:50:00,80.1,80.15,79.75,79.77,82072.0,71.9833,72.0282,71.6688,71.6868,82072.0
2022-05-20 11:00:00,79.77,79.84,79.54,79.59,89800.0,71.6868,71.7497,71.4801,71.525,89800.0
2022-05-20 11:10:00,79.57,79.6,79.39,79.54,85708.0,71.507,71.534,71.3453,71.4801,85708.0
2022-05-20 11:20:00,79.55,79.55,79.27,79.4,143534.0,71.489,71.489,71.2374,71.3542,143534.0
2022-05-20 11:30:00,79.4,79.66,79.34,79.36,76428.0,71.3542,71.5879,71.3003,71.3183,76428.0
2022-05-20 11:40:00,79.39,79.52,79.18,79.39,115538.0,71.3453,71.4621,71.1565,71.3453,115538.0
2022-05-20 11:50:00,79.39,79.59,79.29,79.33,72221.0,71.3453,71.525,71.2554,71.2913,72221.0
2022-05-20 12:00:00,79.33,79.37,78.99,78.99,72922.0,71.2913,71.3273,70.9858,70.9858,72922.0
2022-05-20 12:10:00,78.98,79.13,78.82,78.93,97438.0,70.9768,71.1116,70.833,70.9319,97438.0
2022-05-20 12:20:00,78.93,79.12,78.86,78.93,86262.0,70.9319,71.1026,70.869,70.9319,86262.0
2022-05-20 12:30:00,78.92,79.0,78.61,78.71,77937.0,70.9229,70.9948,70.6443,70.7342,77937.0
2022-05-20 12:40:00,78.7,78.74,78.29,78.73,160399.0,70.7252,70.7611,70.3567,70.7521,160399.0
2022-05-20 12:50:00,78.72,78.74,78.46,78.5,127316.0,70.7432,70.7611,70.5095,70.5454,127316.0
2022-05-20 13:00:00,78.49,78.5,78.15,78.24,97152.0,70.5365,70.5454,70.2309,70.3118,97152.0
2022-05-20 13:10:00,78.25,78.29,77.97,77.98,124846.0,70.3208,70.3567,70.0692,70.0781,124846.0
2022-05-20 13:20:00,77.98,78.06,77.57,77.59,104484.0,70.0781,70.15,69.7097,69.7277,104484.0
2022-05-20 13:30:00,77.58,78.22,77.58,78.08,165756.0,69.7187,70.2938,69.7187,70.168,165756.0
2022-05-20 13:40:00,78.08,78.32,77.93,78.19,100969.0,70.168,70.3837,70.0332,70.2669,100969.0
2022-05-20 13:50:00,78.19,78.41,78.08,78.28,125342.0,70.2669,70.4646,70.168,70.3477,125342.0
2022-05-20 14:00:00,78.28,78.31,77.93,78.09,104907.0,70.3477,70.3747,70.0332,70.177,104907.0
2022-05-20 14:10:00,78.1,78.16,77.84,78.0,101457.0,70.186,70.2399,69.9523,70.0961,101457.0
2022-05-20 14:20:00,78.0,78.17,77.91,78.0,135035.0,70.0961,70.2489,70.0152,70.0961,135035.0
2022-05-20 14:30:00,77.97,78.06,77.76,77.84,66641.0,70.0692,70.15,69.8804,69.9523,66641.0
2022-05-20 14:40:00,77.83,78.16,77.79,78.15,75970.0,69.9433,70.2399,69.9074,70.2309,75970.0
2022-05-20 14:50:00,78.16,78.36,78.08,78.14,83439.0,70.2399,70.4196,70.168,70.2219,83439.0
2022-05-20 15:00:00,78.14,78.26,77.87,77.9,89934.0,70.2219,70.3298,69.9793,70.0062,89934.0
2022-05-20 15:10:00,77.93,78.23,77.82,78.1,116285.0,70.0332,70.3028,69.9344,70.186,116285.0
2022-05-20 15:20:00,78.13,78.39,77.97,78.36,163735.0,70.2129,70.4466,70.0692,70.4196,163735.0
2022-05-20 15:30:00,78.36,78.87,78.19,78.77,224488.0,70.4196,70.878,70.2669,70.7881,224488.0
2022-05-20 15:40:00,78.78,79.29,78.76,79.12,288415.0,70.7971,71.2554,70.7791,71.1026,288415.0
2022-05-20 15:50:00,79.14,79.42,79.05,79.35,697173.0,71.1206,71.3722,71.0397,71.3093,697173.0
2022-05-23 09:30:00,80.79,80.99,80.1,80.42,312902.0,72.6034,72.7831,71.9833,72.2709,312902.0
2022-05-23 09:40:00,80.41,81.47,80.23,81.34,205145.0,72.2619,73.2145,72.1001,73.0977,205145.0
2022-05-23 09:50:00,81.33,81.68,80.85,80.93,152163.0,73.0887,73.4032,72.6573,72.7292,152163.0
2022-05-23 10:00:00,80.87,80.87,80.38,80.69,99111.0,72.6753,72.6753,72.2349,72.5135,99111.0
2022-05-23 10:10:00,80.67,81.29,80.67,81.22,92468.0,72.4956,73.0527,72.4956,72.9898,92468.0
2022-05-23 10:20:00,81.22,81.62,81.05,81.62,128055.0,72.9898,73.3493,72.8371,73.3493,128055.0
2022-05-23 10:30:00,81.67,81.81,81.49,81.68,176182.0,73.3942,73.52,73.2325,73.4032,176182.0
2022-05-23 10:40:00,81.71,81.85,81.55,81.68,144866.0,73.4302,73.556,73.2864,73.4032,144866.0
2022-05-23 10:50:00,81.67,82.03,81.48,82.01,128881.0,73.3942,73.7177,73.2235,73.6998,128881.0
2022-05-23 11:00:00,82.02,82.49,81.94,82.27,142746.0,73.7088,74.1311,73.6369,73.9334,142746.0
2022-05-23 11:10:00,82.27,82.59,82.13,82.4,156425.0,73.9334,74.221,73.8076,74.0503,156425.0
2022-05-23 11:20:00,82.4,82.55,82.31,82.44,75113.0,74.0503,74.1851,73.9694,74.0862,75113.0
2022-05-23 11:30:00,82.46,82.7,82.42,82.64,94612.0,74.1042,74.3199,74.0682,74.2659,94612.0
2022-05-23 11:40:00,82.62,82.85,82.57,82.85,123348.0,74.248,74.4547,74.203,74.4547,123348.0
2022-05-23 11:50:00,82.85,83.01,82.82,82.92,146386.0,74.4547,74.5984,74.4277,74.5176,146386.0
2022-05-23 12:00:00,82.92,83.14,82.81,83.1,106786.0,74.5176,74.7153,74.4187,74.6793,106786.0
2022-05-23 12:10:00,83.09,83.16,82.94,83.15,148325.0,74.6703,74.7332,74.5355,74.7243,148325.0
2022-05-23 12:20:00,83.15,83.34,82.76,82.85,110279.0,74.7243,74.895,74.3738,74.4547,110279.0
2022-05-23 12:30:00,82.87,82.93,82.74,82.93,54276.0,74.4726,74.5265,74.3558,74.5265,54276.0
2022-05-23 12:40:00,82.92,82.93,82.66,82.69,59010.0,74.5176,74.5265,74.2839,74.3109,59010.0
2022-05-23 12:50:00,82.69,82.72,82.39,82.54,132160.0,74.3109,74.3378,74.0413,74.1761,132160.0
2022-05-23 13:00:00,82.56,82.66,82.4,82.6,98199.0,74.194,74.2839,74.0503,74.23,98199.0
2022-05-23 13:10:00,82.6,82.82,82.42,82.48,101934.0,74.23,74.4277,74.0682,74.1221,101934.0
2022-05-23 13:20:00,82.49,82.75,82.33,82.7,63581.0,74.1311,74.3648,73.9873,74.3199,63581.0
2022-05-23 13:30:00,82.68,82.8,82.6,82.68,75002.0,74.3019,74.4097,74.23,74.3019,75002.0
2022-05-23 13:40:00,82.68,82.9,82.62,82.83,83277.0,74.3019,74.4996,74.248,74.4367,83277.0
2022-05-23 13:50:00,82.8,82.83,82.69,82.8,65724.0,74.4097,74.4367,74.3109,74.4097,65724.0
2022-05-23 14:00:00,82.8,82.86,82.61,82.69,67376.0,74.4097,74.4636,74.239,74.3109,67376.0
2022-05-23 14:10:00,82.69,82.79,82.67,82.7,74211.0,74.3109,74.4007,74.2929,74.3199,74211.0
2022-05-23 14:20:00,82.7,82.78,82.6,82.69,77314.0,74.3199,74.3917,74.23,74.3109,77314.0
2022-05-23 14:30:00,82.69,82.72,82.54,82.67,67994.0,74.3109,74.3378,74.1761,74.2929,67994.0
2022-05-23 14:40:00,82.68,82.9,82.55,82.64,86687.0,74.3019,74.4996,74.1851,74.2659,86687.0
2022-05-23 14:50:00,82.61,82.72,82.55,82.62,51505.0,74.239,74.3378,74.1851,74.248,51505.0
2022-05-23 15:00:00,82.62,82.91,82.61,82.9,90826.0,74.248,74.5086,74.239,74.4996,90826.0
2022-05-23 15:10:00,82.9,82.9,82.53,82.73,105609.0,74.4996,74.4996,74.1671,74.3468,105609.0
2022-05-23 15:20:00,82.72,82.75,82.47,82.63,111033.0,74.3378,74.3648,74.1132,74.2569,111033.0
2022-05-23 15:30:00,82.61,82.76,82.36,82.36,175451.0,74.239,74.3738,74.0143,74.0143,175451.0
2022-05-23 15:40:00,82.35,82.41,82.1,82.2,263422.0,74.0053,74.0592,73.7807,73.8705,263422.0
2022-05-23 15:50:00,82.2,82.4,82.12,82.3,593797.0,73.8705,74.0503,73.7986,73.9604,593797.0
2022-05-24 09:30:00,81.8,81.8,80.85,81.08,309115.0,73.5111,73.5111,72.6573,72.864,309115.0
2022-05-24 09:40:00,81.06,81.82,81.05,81.31,154381.0,72.846,73.529,72.8371,73.0707,154381.0
2022-05-24 09:50:00,81.31,81.43,80.84,80.85,111047.0,73.0707,73.1785,72.6483,72.6573,111047.0
2022-05-24 10:00:00,80.86,81.26,80.64,80.64,169725.0,72.6663,73.0258,72.4686,72.4686,169725.0
2022-05-24 10:10:00,80.62,80.67,80.05,80.15,143608.0,72.4506,72.4956,71.9384,72.0282,143608.0
2022-05-24 10:20:00,80.17,80.59,80.17,80.59,125704.0,72.0462,72.4237,72.0462,72.4237,125704.0
2022-05-24 10:30:00,80.59,80.72,80.32,80.72,115147.0,72.4237,72.5405,72.181,72.5405,115147.0
2022-05-24 10:40:00,80.72,80.76,80.07,80.1,106935.0,72.5405,72.5764,71.9564,71.9833,106935.0
2022-05-24 10:50:00,80.11,80.54,80.11,80.46,105586.0,71.9923,72.3787,71.9923,72.3068,105586.0
2022-05-24 11:00:00,80.45,80.64,80.39,80.52,76990.0,72.2979,72.4686,72.2439,72.3608,76990.0
2022-05-24 11:10:00,80.53,80.58,80.28,80.32,92969.0,72.3697,72.4147,72.1451,72.181,92969.0
2022-05-24 11:20:00,80.31,80.52,80.22,80.5,100385.0,72.172,72.3608,72.0912,72.3428,100385.0
2022-05-24 11:30:00,80.51,80.58,80.35,80.45,61220.0,72.3518,72.4147,72.208,72.2979,61220.0
2022-05-24 11:40:00,80.45,80.99,80.42,80.92,72831.0,72.2979,72.7831,72.2709,72.7202,72831.0
2022-05-24 11:50:00,80.91,81.05,80.8,80.92,47098.0,72.7112,72.8371,72.6124,72.7202,47098.0
2022-05-24 12:00:00,80.87,81.15,80.8,81.15,74081.0,72.6753,72.9269,72.6124,72.9269,74081.0
2022-05-24 12:10:00,81.12,81.51,81.07,81.25,82027.0,72.9,73.2504,72.855,73.0168,82027.0
2022-05-24 12:20:00,81.23,81.28,81.09,81.12,63907.0,72.9988,73.0437,72.873,72.9,63907.0
2022-05-24 12:30:00,81.13,81.24,80.74,80.79,46281.0,72.9089,73.0078,72.5585,72.6034,46281.0
2022-05-24 12:40:00,80.78,80.79,80.58,80.76,38621.0,72.5944,72.6034,72.4147,72.5764,38621.0
2022-05-24 12:50:00,80.77,81.05,80.69,80.87,60658.0,72.5854,72.8371,72.5135,72.6753,60658.0
2022-05-24 13:00:00,80.92,80.95,80.69,80.87,64470.0,72.7202,72.7472,72.5135,72.6753,64470.0
2022-05-24 13:10:00,80.86,81.08,80.74,80.94,50299.0,72.6663,72.864,72.5585,72.7382,50299.0
2022-05-24 13:20:00,80.94,81.13,80.84,81.1,63699.0,72.7382,72.9089,72.6483,72.882,63699.0
2022-05-24 13:30:00,81.08,81.19,80.84,81.14,46596.0,72.864,72.9629,72.6483,72.9179,46596.0
2022-05-24 13:40:00,81.15,81.37,81.13,81.32,42161.0,72.9269,73.1246,72.9089,73.0797,42161.0
2022-05-24 13:50:00,81.32,81.5,81.26,81.38,62382.0,73.0797,73.2415,73.0258,73.1336,62382.0
2022-05-24 14:00:00,81.4,81.69,81.19,81.61,66044.0,73.1516,73.4122,72.9629,73.3403,66044.0
2022-05-24 14:10:00,81.61,81.79,81.3,81.36,71646.0,73.3403,73.5021,73.0617,73.1156,71646.0
2022-05-24 14:20:00,81.34,81.71,81.26,81.58,105458.0,73.0977,73.4302,73.0258,73.3133,105458.0
2022-05-24 14:30:00,81.54,81.79,81.5,81.76,107162.0,73.2774,73.5021,73.2415,73.4751,107162.0
2022-05-24 14:40:00,81.78,81.8,81.18,81.23,110529.0,73.4931,73.5111,72.9539,72.9988,110529.0
2022-05-24 14:50:00,81.24,81.31,81.12,81.31,76780.0,73.0078,73.0707,72.9,73.0707,76780.0
2022-05-24 15:00:00,81.29,81.8,81.28,81.69,93559.0,73.0527,73.5111,73.0437,73.4122,93559.0
2022-05-24 15:10:00,81.7,81.83,81.61,81.64,96908.0,73.4212,73.538,73.3403,73.3673,96908.0
2022-05-24 15:20:00,81.65,81.87,81.45,81.87,113752.0,73.3763,73.574,73.1965,73.574,113752.0
2022-05-24 15:30:00,81.87,82.18,81.72,82.04,198506.0,73.574,73.8525,73.4392,73.7267,198506.0
2022-05-24 15:40:00,82.05,82.22,81.88,82.1,156588.0,73.7357,73.8885,73.5829,73.7807,156588.0
2022-05-24 15:50:00,82.1,82.2,81.63,82.02,393908.0,73.7807,73.8705,73.3583,73.7088,393908.0
2022-05-25 09:30:00,81.28,82.07,81.04,81.6,169398.0,73.0437,73.7537,72.8281,73.3313,169398.0
2022-05-25 09:40:00,81.64,82.08,81.19,81.21,96905.0,73.3673,73.7627,72.9629,72.9808,96905.0
2022-05-25 09:50:00,81.23,81.66,81.18,81.51,75512.0,72.9988,73.3852,72.9539,73.2504,75512.0
2022-05-25 10:00:00,81.43,81.65,81.32,81.47,68922.0,73.1785,73.3763,73.0797,73.2145,68922.0
2022-05-25 10:10:00,81.48,81.69,81.21,81.63,118976.0,73.2235,73.4122,72.9808,73.3583,118976.0
2022-05-25 10:20:00,81.63,82.07,81.57,82.02,92788.0,73.3583,73.7537,73.3044,73.7088,92788.0
2022-05-25 10:30:00,82.03,82.36,81.99,82.21,104401.0,73.7177,74.0143,73.6818,73.8795,104401.0
2022-05-25 10:40:00,82.23,82.25,81.87,82.08,99759.0,73.8975,73.9155,73.574,73.7627,99759.0
2022-05-25 10:50:00,82.11,82.22,81.9,82.09,77335.0,73.7896,73.8885,73.6009,73.7717,77335.0
2022-05-25 11:00:00,82.08,82.08,81.76,81.93,65181.0,73.7627,73.7627,73.4751,73.6279,65181.0
2022-05-25 11:10:00,81.91,82.04,81.88,82.0,97285.0,73.6099,73.7267,73.5829,73.6908,97285.0
2022-05-25 11:20:00,81.99,82.1,81.86,82.04,113627.0,73.6818,73.7807,73.565,73.7267,113627.0
2022-05-25 11:30:00,82.01,82.06,81.61,81.79,119977.0,73.6998,73.7447,73.3403,73.5021,119977.0
2022-05-25 11:40:00,81.8,82.0,81.7,81.88,51584.0,73.5111,73.6908,73.4212,73.5829,51584.0
2022-05-25 11:50:00,81.88,81.96,81.77,81.92,44244.0,73.5829,73.6548,73.4841,73.6189,44244.0
2022-05-25 12:00:00,81.93,82.02,81.69,81.76,77263.0,73.6279,73.7088,73.4122,73.4751,77263.0
2022-05-25 12:10:00,81.75,81.89,81.74,81.78,71888.0,73.4661,73.5919,73.4571,73.4931,71888.0
2022-05-25 12:20:00,81.75,81.75,81.29,81.44,52452.0,73.4661,73.4661,73.0527,73.1875,52452.0
2022-05-25 12:30:00,81.47,81.56,81.33,81.41,71480.0,73.2145,73.2954,73.0887,73.1606,71480.0
2022-05-25 12:40:00,81.42,81.57,81.38,81.53,38205.0,73.1696,73.3044,73.1336,73.2684,38205.0
2022-05-25 12:50:00,81.52,81.53,81.35,81.52,45122.0,73.2594,73.2684,73.1067,73.2594,45122.0
2022-05-25 13:00:00,81.48,81.49,81.31,81.37,34709.0,73.2235,73.2325,73.0707,73.1246,34709.0
2022-05-25 13:10:00,81.37,81.44,81.08,81.36,62266.0,73.1246,73.1875,72.864,73.1156,62266.0
2022-05-25 13:20:00,81.35,81.44,81.16,81.42,47167.0,73.1067,73.1875,72.9359,73.1696,47167.0
2022-05-25 13:30:00,81.4,81.49,81.26,81.28,71479.0,73.1516,73.2325,73.0258,73.0437,71479.0
2022-05-25 13:40:00,81.28,81.42,81.18,81.41,65749.0,73.0437,73.1696,72.9539,73.1606,65749.0
2022-05-25 13:50:00,81.41,81.42,81.17,81.37,106887.0,73.1606,73.1696,72.9449,73.1246,106887.0
2022-05-25 14:00:00,81.38,81.84,81.0,81.34,205054.0,73.1336,73.547,72.7921,73.0977,205054.0
2022-05-25 14:10:00,81.36,81.82,81.19,81.55,203048.0,73.1156,73.529,72.9629,73.2864,203048.0
2022-05-25 14:20:00,81.57,81.88,81.49,81.85,116813.0,73.3044,73.5829,73.2325,73.556,116813.0
2022-05-25 14:30:00,81.85,82.13,81.81,81.91,144789.0,73.556,73.8076,73.52,73.6099,144789.0
2022-05-25 14:40:00,81.92,82.24,81.89,82.0,102752.0,73.6189,73.9065,73.5919,73.6908,102752.0
2022-05-25 14:50:00,82.01,82.35,81.92,82.32,97789.0,73.6998,74.0053,73.6189,73.9784,97789.0
2022-05-25 15:00:00,82.33,82.69,82.28,82.65,127732.0,73.9873,74.3109,73.9424,74.2749,127732.0
2022-05-25 15:10:00,82.64,82.82,82.6,82.71,194627.0,74.2659,74.4277,74.23,74.3288,194627.0
2022-05-25 15:20:00,82.71,82.73,82.53,82.59,197537.0,74.3288,74.3468,74.1671,74.221,197537.0
2022-05-25 15:30:00,82.6,82.71,82.28,82.33,165777.0,74.23,74.3288,73.9424,73.9873,165777.0
2022-05-25 15:40:00,82.32,82.47,82.23,82.3,188838.0,73.9784,74.1132,73.8975,73.9604,188838.0
2022-05-25 15:50:00,82.29,82.31,82.06,82.24,505089.0,73.9514,73.9694,73.7447,73.9065,505089.0
2022-05-26 09:30:00,83.35,83.81,83.25,83.58,160432.0,74.904,75.3174,74.8141,75.1107,160432.0
2022-05-26 09:40:00,83.59,83.86,83.24,83.66,82723.0,75.1197,75.3623,74.8051,75.1826,82723.0
2022-05-26 09:50:00,83.66,84.18,83.66,84.06,92552.0,75.1826,75.6499,75.1826,75.542,92552.0
2022-05-26 10:00:00,84.06,84.47,84.03,84.43,125927.0,75.542,75.9105,75.5151,75.8745,125927.0
2022-05-26 10:10:00,84.44,85.17,84.37,85.09,202843.0,75.8835,76.5396,75.8206,76.4677,202843.0
2022-05-26 10:20:00,85.09,85.27,84.84,84.93,147454.0,76.4677,76.6294,76.243,76.3239,147454.0
2022-05-26 10:30:00,84.96,84.99,84.74,84.92,129785.0,76.3508,76.3778,76.1531,76.3149,129785.0
2022-05-26 10:40:00,84.93,84.95,84.68,84.78,128223.0,76.3239,76.3419,76.0992,76.1891,128223.0
2022-05-26 10:50:00,84.79,84.99,84.79,84.96,84094.0,76.1981,76.3778,76.1981,76.3508,84094.0
2022-05-26 11:00:00,84.93,85.28,84.89,85.01,139850.0,76.3239,76.6384,76.2879,76.3958,139850.0
2022-05-26 11:10:00,85.03,85.13,84.91,85.0,94111.0,76.4138,76.5036,76.3059,76.3868,94111.0
2022-05-26 11:20:00,85.01,85.1,84.89,85.01,71996.0,76.3958,76.4767,76.2879,76.3958,71996.0
2022-05-26 11:30:00,85.01,85.16,84.86,84.92,96160.0,76.3958,76.5306,76.261,76.3149,96160.0
2022-05-26 11:40:00,84.92,84.92,84.55,84.6,54847.0,76.3149,76.3149,75.9824,76.0273,54847.0
2022-05-26 11:50:00,84.6,84.73,84.46,84.69,66857.0,76.0273,76.1441,75.9015,76.1082,66857.0
2022-05-26 12:00:00,84.68,84.77,84.61,84.72,58522.0,76.0992,76.1801,76.0363,76.1352,58522.0
2022-05-26 12:10:00,84.73,84.88,84.73,84.84,88617.0,76.1441,76.279,76.1441,76.243,88617.0
2022-05-26 12:20:00,84.84,84.94,84.81,84.94,64988.0,76.243,76.3329,76.216,76.3329,64988.0
2022-05-26 12:30:00,84.93,85.09,84.9,85.08,118756.0,76.3239,76.4677,76.2969,76.4587,118756.0
2022-05-26 12:40:00,85.08,85.22,85.04,85.2,116766.0,76.4587,76.5845,76.4227,76.5665,116766.0
2022-05-26 12:50:00,85.2,85.33,85.13,85.31,140124.0,76.5665,76.6834,76.5036,76.6654,140124.0
2022-05-26 13:00:00,85.31,85.54,85.29,85.51,127410.0,76.6654,76.8721,76.6474,76.8451,127410.0
2022-05-26 13:10:00,85.54,85.55,85.35,85.44,141650.0,76.8721,76.8811,76.7013,76.7822,141650.0
2022-05-26 13:20:00,85.42,85.47,85.11,85.22,162708.0,76.7642,76.8092,76.4856,76.5845,162708.0
2022-05-26 13:30:00,85.23,85.24,85.03,85.09,69230.0,76.5935,76.6025,76.4138,76.4677,69230.0
2022-05-26 13:40:00,85.09,85.19,85.05,85.18,105639.0,76.4677,76.5575,76.4317,76.5486,105639.0
2022-05-26 13:50:00,85.19,85.19,84.95,85.13,80759.0,76.5575,76.5575,76.3419,76.5036,80759.0
2022-05-26 14:00:00,85.13,85.18,85.02,85.06,134318.0,76.5036,76.5486,76.4048,76.4407,134318.0
2022-05-26 14:10:00,85.05,85.17,85.02,85.13,66805.0,76.4317,76.5396,76.4048,76.5036,66805.0
2022-05-26 14:20:00,85.13,85.3,85.1,85.13,100531.0,76.5036,76.6564,76.4767,76.5036,100531.0
2022-05-26 14:30:00,85.13,85.16,84.89,84.97,67402.0,76.5036,76.5306,76.2879,76.3598,67402.0
2022-05-26 14:40:00,84.97,85.06,84.91,85.01,72852.0,76.3598,76.4407,76.3059,76.3958,72852.0
2022-05-26 14:50:00,85.0,85.22,84.99,85.13,81706.0,76.3868,76.5845,76.3778,76.5036,81706.0
2022-05-26 15:00:00,85.13,85.24,85.04,85.2,104244.0,76.5036,76.6025,76.4227,76.5665,104244.0
2022-05-26 15:10:00,85.2,85.23,84.89,84.99,103675.0,76.5665,76.5935,76.2879,76.3778,103675.0
2022-05-26 15:20:00,84.98,85.17,84.94,85.11,157841.0,76.3688,76.5396,76.3329,76.4856,157841.0
2022-05-26 15:30:00,85.11,85.27,85.1,85.26,185430.0,76.4856,76.6294,76.4767,76.6204,185430.0
2022-05-26 15:40:00,85.26,85.43,85.22,85.36,296659.0,76.6204,76.7732,76.5845,76.7103,296659.0
2022-05-26 15:50:00,85.37,85.45,84.89,85.01,674975.0,76.7193,76.7912,76.2879,76.3958,674975.0
2022-05-27 09:30:00,85.57,85.8,85.19,85.53,247447.0,76.899,77.1057,76.5575,76.8631,247447.0
2022-05-27 09:40:00,85.54,85.85,85.26,85.8,88445.0,76.8721,77.1507,76.6204,77.1057,88445.0
2022-05-27 09:50:00,85.81,85.99,85.63,85.87,134579.0,77.1147,77.2765,76.953,77.1686,134579.0
2022-05-27 10:00:00,85.86,85.91,85.59,85.76,122320.0,77.1596,77.2046,76.917,77.0698,122320.0
2022-05-27 10:10:00,85.74,85.82,85.58,85.66,160994.0,77.0518,77.1237,76.908,76.9799,160994.0
2022-05-27 10:20:00,85.68,85.89,85.39,85.55,245288.0,76.9979,77.1866,76.7373,76.8811,245288.0
2022-05-27 10:30:00,85.58,85.63,85.25,85.26,76919.0,76.908,76.953,76.6115,76.6204,76919.0
2022-05-27 10:40:00,85.28,85.47,85.25,85.38,60328.0,76.6384,76.8092,76.6115,76.7283,60328.0
2022-05-27 10:50:00,85.38,85.48,85.15,85.19,60701.0,76.7283,76.8182,76.5216,76.5575,60701.0
2022-05-27 11:00:00,85.2,85.23,84.92,85.14,72148.0,76.5665,76.5935,76.3149,76.5126,72148.0
2022-05-27 11:10:00,85.14,85.45,85.06,85.42,69336.0,76.5126,76.7912,76.4407,76.7642,69336.0
2022-05-27 11:20:00,85.41,85.42,85.19,85.41,67249.0,76.7552,76.7642,76.5575,76.7552,67249.0
2022-05-27 11:30:00,85.41,85.43,85.25,85.32,46925.0,76.7552,76.7732,76.6115,76.6744,46925.0
2022-05-27 11:40:00,85.31,85.61,85.29,85.53,49707.0,76.6654,76.935,76.6474,76.8631,49707.0
2022-05-27 11:50:00,85.53,85.59,85.48,85.53,43231.0,76.8631,76.917,76.8182,76.8631,43231.0
2022-05-27 12:00:00,85.52,85.57,85.4,85.42,59176.0,76.8541,76.899,76.7463,76.7642,59176.0
2022-05-27 12:10:00,85.43,85.64,85.4,85.52,59290.0,76.7732,76.9619,76.7463,76.8541,59290.0
2022-05-27 12:20:00,85.51,85.55,85.39,85.42,36066.0,76.8451,76.8811,76.7373,76.7642,36066.0
2022-05-27 12:30:00,85.44,85.48,85.35,85.42,34566.0,76.7822,76.8182,76.7013,76.7642,34566.0
2022-05-27 12:40:00,85.42,85.57,85.4,85.47,59347.0,76.7642,76.899,76.7463,76.8092,59347.0
2022-05-27 12:50:00,85.48,85.6,85.44,85.51,69857.0,76.8182,76.926,76.7822,76.8451,69857.0
2022-05-27 13:00:00,85.52,85.56,85.39,85.46,52517.0,76.8541,76.89,76.7373,76.8002,52517.0
2022-05-27 13:10:00,85.46,85.53,85.38,85.53,74852.0,76.8002,76.8631,76.7283,76.8631,74852.0
2022-05-27 13:20:00,85.53,85.56,85.32,85.34,54695.0,76.8631,76.89,76.6744,76.6923,54695.0
2022-05-27 13:30:00,85.35,85.48,85.29,85.32,50152.0,76.7013,76.8182,76.6474,76.6744,50152.0
2022-05-27 13:40:00,85.31,85.4,85.29,85.33,64381.0,76.6654,76.7463,76.6474,76.6834,64381.0
2022-05-27 13:50:00,85.31,85.45,85.3,85.44,49341.0,76.6654,76.7912,76.6564,76.7822,49341.0
2022-05-27 14:00:00,85.46,85.64,85.4,85.63,53197.0,76.8002,76.9619,76.7463,76.953,53197.0
2022-05-27 14:10:00,85.63,85.68,85.56,85.67,50652.0,76.953,76.9979,76.89,76.9889,50652.0
2022-05-27 14:20:00,85.67,85.79,85.65,85.75,44876.0,76.9889,77.0967,76.9709,77.0608,44876.0
2022-05-27 14:30:00,85.75,85.8,85.72,85.76,82706.0,77.0608,77.1057,77.0338,77.0698,82706.0
2022-05-27 14:40:00,85.75,85.79,85.64,85.76,62041.0,77.0608,77.0967,76.9619,77.0698,62041.0
2022-05-27 14:50:00,85.75,85.9,85.67,85.89,62117.0,77.0608,77.1956,76.9889,77.1866,62117.0
2022-05-27 15:00:00,85.89,86.1,85.85,86.09,72595.0,77.1866,77.3753,77.1507,77.3663,72595.0
2022-05-27 15:10:00,86.1,86.17,86.02,86.15,62713.0,77.3753,77.4382,77.3034,77.4203,62713.0
2022-05-27 15:20:00,86.16,86.22,86.08,86.18,92460.0,77.4292,77.4832,77.3574,77.4472,92460.0
2022-05-27 15:30:00,86.18,86.29,86.06,86.14,162087.0,77.4472,77.5461,77.3394,77.4113,162087.0
2022-05-27 15:40:00,86.13,86.27,86.09,86.18,209740.0,77.4023,77.5281,77.3663,77.4472,209740.0
2022-05-27 15:50:00,86.18,86.48,86.03,86.46,443067.0,77.4472,77.7168,77.3124,77.6988,443067.0
2022-05-31 09:30:00,85.46,85.64,84.92,85.31,263171.0,76.8002,76.9619,76.3149,76.6654,263171.0
2022-05-31 09:40:00,85.27,85.88,85.14,85.69,123683.0,76.6294,77.1776,76.5126,77.0069,123683.0
2022-05-31 09:50:00,85.7,86.39,85.67,86.17,165386.0,77.0159,77.6359,76.9889,77.4382,165386.0
2022-05-31 10:00:00,86.12,86.34,85.64,85.65,86680.0,77.3933,77.591,76.9619,76.9709,86680.0
2022-05-31 10:10:00,85.64,86.19,85.63,86.12,115759.0,76.9619,77.4562,76.953,77.3933,115759.0
2022-05-31 10:20:00,86.13,86.41,85.98,86.01,93286.0,77.4023,77.6539,77.2675,77.2944,93286.0
2022-05-31 10:30:00,85.99,86.3,85.88,85.98,70760.0,77.2765,77.5551,77.1776,77.2675,70760.0
2022-05-31 10:40:00,86.0,86.35,85.91,86.18,86681.0,77.2855,77.6,77.2046,77.4472,86681.0
2022-05-31 10:50:00,86.16,86.34,86.07,86.13,62499.0,77.4292,77.591,77.3484,77.4023,62499.0
2022-05-31 11:00:00,86.13,86.23,85.89,85.97,70252.0,77.4023,77.4922,77.1866,77.2585,70252.0
2022-05-31 11:10:00,85.93,86.08,85.7,85.82,64263.0,77.2226,77.3574,77.0159,77.1237,64263.0
2022-05-31 11:20:00,85.81,86.09,85.76,85.96,57488.0,77.1147,77.3663,77.0698,77.2495,57488.0
2022-05-31 11:30:00,85.92,86.16,85.87,86.16,44297.0,77.2136,77.4292,77.1686,77.4292,44297.0
2022-05-31 11:40:00,86.17,86.41,86.02,86.38,48100.0,77.4382,77.6539,77.3034,77.627,48100.0
2022-05-31 11:50:00,86.37,86.63,86.37,86.62,48970.0,77.618,77.8516,77.618,77.8426,48970.0
2022-05-31 12:00:00,86.63,86.78,86.54,86.54,59958.0,77.8516,77.9864,77.7707,77.7707,59958.0
2022-05-31 12:10:00,86.56,86.63,86.26,86.36,52189.0,77.7887,77.8516,77.5191,77.609,52189.0
2022-05-31 12:20:00,86.37,86.4,86.26,86.4,31833.0,77.618,77.6449,77.5191,77.6449,31833.0
2022-05-31 12:30:00,86.4,86.57,86.35,86.56,42789.0,77.6449,77.7977,77.6,77.7887,42789.0
2022-05-31 12:40:00,86.55,86.69,86.51,86.58,39306.0,77.7797,77.9055,77.7438,77.8067,39306.0
2022-05-31 12:50:00,86.6,86.7,86.5,86.51,45688.0,77.8247,77.9145,77.7348,77.7438,45688.0
2022-05-31 13:00:00,86.5,86.62,86.33,86.57,58894.0,77.7348,77.8426,77.582,77.7977,58894.0
2022-05-31 13:10:00,86.55,86.55,86.15,86.26,40526.0,77.7797,77.7797,77.4203,77.5191,40526.0
2022-05-31 13:20:00,86.27,86.31,86.14,86.23,40133.0,77.5281,77.564,77.4113,77.4922,40133.0
2022-05-31 13:30:00,86.2,86.49,86.18,86.4,50334.0,77.4652,77.7258,77.4472,77.6449,50334.0
2022-05-31 13:40:00,86.4,86.54,86.34,86.5,94651.0,77.6449,77.7707,77.591,77.7348,94651.0
2022-05-31 13:50:00,86.5,86.8,86.5,86.77,68435.0,77.7348,78.0044,77.7348,77.9774,68435.0
2022-05-31 14:00:00,86.77,86.82,86.62,86.74,67880.0,77.9774,78.0224,77.8426,77.9505,67880.0
2022-05-31 14:10:00,86.74,86.77,86.66,86.75,48384.0,77.9505,77.9774,77.8786,77.9595,48384.0
2022-05-31 14:20:00,86.76,86.8,86.49,86.54,63195.0,77.9684,78.0044,77.7258,77.7707,63195.0
2022-05-31 14:30:00,86.55,86.63,86.46,86.54,62359.0,77.7797,77.8516,77.6988,77.7707,62359.0
2022-05-31 14:40:00,86.51,86.52,86.1,86.12,63394.0,77.7438,77.7528,77.3753,77.3933,63394.0
2022-05-31 14:50:00,86.11,86.14,85.91,86.08,115331.0,77.3843,77.4113,77.2046,77.3574,115331.0
2022-05-31 15:00:00,86.09,86.28,85.93,86.27,68111.0,77.3663,77.5371,77.2226,77.5281,68111.0
2022-05-31 15:10:00,86.27,86.58,86.14,86.33,70902.0,77.5281,77.8067,77.4113,77.582,70902.0
2022-05-31 15:20:00,86.35,86.57,86.32,86.5,77573.0,77.6,77.7977,77.573,77.7348,77573.0
2022-05-31 15:30:00,86.53,86.7,86.53,86.57,154480.0,77.7618,77.9145,77.7618,77.7977,154480.0
2022-05-31 15:40:00,86.57,86.64,86.36,86.4,226723.0,77.7977,77.8606,77.609,77.6449,226723.0
2022-05-31 15:50:00,86.37,86.63,85.91,86.16,876355.0,77.618,77.8516,77.2046,77.4292,876355.0
2022-06-01 09:30:00,86.44,86.78,85.82,85.85,229496.0,77.6809,77.9864,77.1237,77.1507,229496.0
2022-06-01 09:40:00,85.88,86.25,85.76,85.86,88511.0,77.1776,77.5101,77.0698,77.1596,88511.0
2022-06-01 09:50:00,85.83,86.03,85.42,85.59,84341.0,77.1327,77.3124,76.7642,76.917,84341.0
2022-06-01 10:00:00,85.6,86.03,85.35,85.48,78632.0,76.926,77.3124,76.7013,76.8182,78632.0
2022-06-01 10:10:00,85.5,85.56,84.94,85.06,83134.0,76.8361,76.89,76.3329,76.4407,83134.0
2022-06-01 10:20:00,85.06,85.11,84.66,84.67,137048.0,76.4407,76.4856,76.0812,76.0902,137048.0
2022-06-01 10:30:00,84.67,84.76,84.34,84.56,113550.0,76.0902,76.1711,75.7937,75.9914,113550.0
2022-06-01 10:40:00,84.57,84.68,84.39,84.44,156174.0,76.0004,76.0992,75.8386,75.8835,156174.0
2022-06-01 10:50:00,84.43,84.83,84.42,84.76,61981.0,75.8745,76.234,75.8656,76.1711,61981.0
2022-06-01 11:00:00,84.75,84.77,84.41,84.42,87499.0,76.1621,76.1801,75.8566,75.8656,87499.0
2022-06-01 11:10:00,84.43,84.61,84.35,84.41,131653.0,75.8745,76.0363,75.8027,75.8566,131653.0
2022-06-01 11:20:00,84.39,84.39,84.12,84.27,124557.0,75.8386,75.8386,75.596,75.7308,124557.0
2022-06-01 11:30:00,84.26,84.36,84.07,84.11,96611.0,75.7218,75.8116,75.551,75.587,96611.0
2022-06-01 11:40:00,84.09,84.11,83.77,83.78,129194.0,75.569,75.587,75.2814,75.2904,129194.0
2022-06-01 11:50:00,83.77,83.97,83.76,83.9,71087.0,75.2814,75.4612,75.2724,75.3983,71087.0
2022-06-01 12:00:00,83.89,83.91,83.71,83.86,129244.0,75.3893,75.4072,75.2275,75.3623,129244.0
2022-06-01 12:10:00,83.86,84.13,83.76,84.1,102741.0,75.3623,75.6049,75.2724,75.578,102741.0
2022-06-01 12:20:00,84.1,84.33,84.06,84.14,97630.0,75.578,75.7847,75.542,75.6139,97630.0
2022-06-01 12:30:00,84.12,84.35,84.12,84.19,87229.0,75.596,75.8027,75.596,75.6589,87229.0
2022-06-01 12:40:00,84.18,84.26,84.04,84.08,46706.0,75.6499,75.7218,75.5241,75.56,46706.0
2022-06-01 12:50:00,84.09,84.32,83.94,84.26,55321.0,75.569,75.7757,75.4342,75.7218,55321.0
2022-06-01 13:00:00,84.26,84.38,84.11,84.37,100363.0,75.7218,75.8296,75.587,75.8206,100363.0
2022-06-01 13:10:00,84.36,84.69,84.28,84.68,98144.0,75.8116,76.1082,75.7397,76.0992,98144.0
2022-06-01 13:20:00,84.68,84.96,84.64,84.92,91409.0,76.0992,76.3508,76.0633,76.3149,91409.0
2022-06-01 13:30:00,84.92,85.1,84.75,85.08,76349.0,76.3149,76.4767,76.1621,76.4587,76349.0
2022-06-01 13:40:00,85.06,85.19,85.04,85.13,64065.0,76.4407,76.5575,76.4227,76.5036,64065.0
2022-06-01 13:50:00,85.12,85.23,85.01,85.07,56913.0,76.4946,76.5935,76.3958,76.4497,56913.0
2022-06-01 14:00:00,85.05,85.27,85.03,85.13,53188.0,76.4317,76.6294,76.4138,76.5036,53188.0
2022-06-01 14:10:00,85.16,85.2,84.97,85.03,72228.0,76.5306,76.5665,76.3598,76.4138,72228.0
2022-06-01 14:20:00,85.02,85.54,84.97,85.43,86297.0,76.4048,76.8721,76.3598,76.7732,86297.0
2022-06-01 14:30:00,85.45,85.52,85.34,85.34,62274.0,76.7912,76.8541,76.6923,76.6923,62274.0
2022-06-01 14:40:00,85.34,85.61,85.33,85.49,62118.0,76.6923,76.935,76.6834,76.8271,62118.0
2022-06-01 14:50:00,85.48,85.49,85.21,85.28,93640.0,76.8182,76.8271,76.5755,76.6384,93640.0
2022-06-01 15:00:00,85.28,85.34,85.09,85.32,67822.0,76.6384,76.6923,76.4677,76.6744,67822.0
2022-06-01 15:10:00,85.32,85.46,85.29,85.39,91268.0,76.6744,76.8002,76.6474,76.7373,91268.0
2022-06-01 15:20:00,85.39,85.45,85.29,85.3,79153.0,76.7373,76.7912,76.6474,76.6564,79153.0
2022-06-01 15:30:00,85.32,85.32,85.02,85.23,207066.0,76.6744,76.6744,76.4048,76.5935,207066.0
2022-06-01 15:40:00,85.23,85.48,85.23,85.37,203470.0,76.5935,76.8182,76.5935,76.7193,203470.0
2022-06-01 15:50:00,85.37,85.48,84.97,85.0,479988.0,76.7193,76.8182,76.3598,76.3868,479988.0
2022-06-02 09:30:00,85.18,85.38,84.57,84.82,155431.0,76.5486,76.7283,76.0004,76.225,155431.0
2022-06-02 09:40:00,84.78,84.79,84.01,84.5,131758.0,76.1891,76.1981,75.4971,75.9375,131758.0
2022-06-02 09:50:00,84.49,84.49,84.07,84.39,89602.0,75.9285,75.9285,75.551,75.8386,89602.0
2022-06-02 10:00:00,84.4,84.58,84.16,84.2,72345.0,75.8476,76.0093,75.6319,75.6679,72345.0
2022-06-02 10:10:00,84.22,84.71,84.2,84.25,162787.0,75.6858,76.1262,75.6679,75.7128,162787.0
2022-06-02 10:20:00,84.27,84.38,83.67,83.99,144768.0,75.7308,75.8296,75.1916,75.4791,144768.0
2022-06-02 10:30:00,84.0,84.17,83.85,84.03,86084.0,75.4881,75.6409,75.3533,75.5151,86084.0
2022-06-02 10:40:00,84.04,84.25,83.93,84.19,142010.0,75.5241,75.7128,75.4252,75.6589,142010.0
2022-06-02 10:50:00,84.18,84.22,84.03,84.2,71048.0,75.6499,75.6858,75.5151,75.6679,71048.0
2022-06-02 11:00:00,84.2,84.56,84.17,84.56,83192.0,75.6679,75.9914,75.6409,75.9914,83192.0
2022-06-02 11:10:00,84.53,84.82,84.52,84.67,94585.0,75.9644,76.225,75.9554,76.0902,94585.0
2022-06-02 11:20:00,84.66,84.86,84.61,84.86,71020.0,76.0812,76.261,76.0363,76.261,71020.0
2022-06-02 11:30:00,84.86,84.87,84.35,84.47,79273.0,76.261,76.27,75.8027,75.9105,79273.0
2022-06-02 11:40:00,84.48,84.93,84.48,84.92,68577.0,75.9195,76.3239,75.9195,76.3149,68577.0
2022-06-02 11:50:00,84.91,84.94,84.67,84.71,87546.0,76.3059,76.3329,76.0902,76.1262,87546.0
2022-06-02 12:00:00,84.72,84.77,84.62,84.66,72888.0,76.1352,76.1801,76.0453,76.0812,72888.0
2022-06-02 12:10:00,84.66,84.72,84.56,84.69,68280.0,76.0812,76.1352,75.9914,76.1082,68280.0
2022-06-02 12:20:00,84.66,84.95,84.61,84.94,70257.0,76.0812,76.3419,76.0363,76.3329,70257.0
2022-06-02 12:30:00,84.94,85.07,84.9,85.07,96184.0,76.3329,76.4497,76.2969,76.4497,96184.0
2022-06-02 12:40:00,85.06,85.13,84.78,84.83,84665.0,76.4407,76.5036,76.1891,76.234,84665.0
2022-06-02 12:50:00,84.82,84.97,84.82,84.94,44022.0,76.225,76.3598,76.225,76.3329,44022.0
2022-06-02 13:00:00,84.95,85.03,84.9,84.91,83742.0,76.3419,76.4138,76.2969,76.3059,83742.0
2022-06-02 13:10:00,84.9,84.98,84.75,84.95,52974.0,76.2969,76.3688,76.1621,76.3419,52974.0
2022-06-02 13:20:00,84.94,85.04,84.9,85.03,74442.0,76.3329,76.4227,76.2969,76.4138,74442.0
2022-06-02 13:30:00,85.03,85.06,84.92,85.0,66481.0,76.4138,76.4407,76.3149,76.3868,66481.0
2022-06-02 13:40:00,85.0,85.09,84.9,85.08,63141.0,76.3868,76.4677,76.2969,76.4587,63141.0
2022-06-02 13:50:00,85.09,85.14,84.96,85.06,61959.0,76.4677,76.5126,76.3508,76.4407,61959.0
2022-06-02 14:00:00,85.06,85.15,85.01,85.06,88243.0,76.4407,76.5216,76.3958,76.4407,88243.0
2022-06-02 14:10:00,85.05,85.09,84.94,84.96,81973.0,76.4317,76.4677,76.3329,76.3508,81973.0
2022-06-02 14:20:00,84.95,85.0,84.89,84.92,85389.0,76.3419,76.3868,76.2879,76.3149,85389.0
2022-06-02 14:30:00,84.93,85.18,84.92,85.17,115160.0,76.3239,76.5486,76.3149,76.5396,115160.0
2022-06-02 14:40:00,85.18,85.2,85.09,85.09,97285.0,76.5486,76.5665,76.4677,76.4677,97285.0
2022-06-02 14:50:00,85.09,85.15,84.75,84.77,76123.0,76.4677,76.5216,76.1621,76.1801,76123.0
2022-06-02 15:00:00,84.76,84.88,84.74,84.78,105516.0,76.1711,76.279,76.1531,76.1891,105516.0
2022-06-02 15:10:00,84.77,84.94,84.75,84.84,90603.0,76.1801,76.3329,76.1621,76.243,90603.0
2022-06-02 15:20:00,84.84,84.95,84.73,84.81,109571.0,76.243,76.3419,76.1441,76.216,109571.0
2022-06-02 15:30:00,84.8,84.82,84.61,84.65,162944.0,76.2071,76.225,76.0363,76.0723,162944.0
2022-06-02 15:40:00,84.65,84.76,84.59,84.68,271345.0,76.0723,76.1711,76.0183,76.0992,271345.0
2022-06-02 15:50:00,84.67,85.25,84.64,85.17,520494.0,76.0902,76.6115,76.0633,76.5396,520494.0
2022-06-03 09:30:00,84.17,84.67,83.98,84.3,162837.0,75.6409,76.0902,75.4701,75.7577,162837.0
2022-06-03 09:40:00,84.32,84.37,83.9,84.22,119469.0,75.7757,75.8206,75.3983,75.6858,119469.0
2022-06-03 09:50:00,84.25,84.54,83.93,84.46,75193.0,75.7128,75.9734,75.4252,75.9015,75193.0
2022-06-03 10:00:00,84.48,84.7,84.19,84.27,67181.0,75.9195,76.1172,75.6589,75.7308,67181.0
2022-06-03 10:10:00,84.26,84.45,84.1,84.32,80071.0,75.7218,75.8925,75.578,75.7757,80071.0
2022-06-03 10:20:00,84.32,84.35,84.07,84.17,72905.0,75.7757,75.8027,75.551,75.6409,72905.0
2022-06-03 10:30:00,84.19,84.39,83.92,83.93,67520.0,75.6589,75.8386,75.4162,75.4252,67520.0
2022-06-03 10:40:00,83.92,84.02,83.68,83.95,103843.0,75.4162,75.5061,75.2005,75.4432,103843.0
2022-06-03 10:50:00,83.96,84.14,83.91,84.09,64249.0,75.4522,75.6139,75.4072,75.569,64249.0
2022-06-03 11:00:00,84.07,84.07,83.76,83.77,90560.0,75.551,75.551,75.2724,75.2814,90560.0
2022-06-03 11:10:00,83.76,84.07,83.68,84.03,116202.0,75.2724,75.551,75.2005,75.5151,116202.0
2022-06-03 11:20:00,84.04,84.13,83.97,84.11,61272.0,75.5241,75.6049,75.4612,75.587,61272.0
2022-06-03 11:30:00,84.13,84.38,84.1,84.35,50874.0,75.6049,75.8296,75.578,75.8027,50874.0
2022-06-03 11:40:00,84.35,84.39,84.17,84.21,43733.0,75.8027,75.8386,75.6409,75.6768,43733.0
2022-06-03 11:50:00,84.2,84.28,84.06,84.24,50894.0,75.6679,75.7397,75.542,75.7038,50894.0
2022-06-03 12:00:00,84.23,84.46,84.23,84.29,42966.0,75.6948,75.9015,75.6948,75.7487,42966.0
2022-06-03 12:10:00,84.3,84.38,84.14,84.14,51670.0,75.7577,75.8296,75.6139,75.6139,51670.0
2022-06-03 12:20:00,84.14,84.39,84.07,84.35,36121.0,75.6139,75.8386,75.551,75.8027,36121.0
2022-06-03 12:30:00,84.36,84.42,84.23,84.4,45398.0,75.8116,75.8656,75.6948,75.8476,45398.0
2022-06-03 12:40:00,84.4,84.53,84.35,84.48,32078.0,75.8476,75.9644,75.8027,75.9195,32078.0
2022-06-03 12:50:00,84.47,84.69,84.4,84.67,52222.0,75.9105,76.1082,75.8476,76.0902,52222.0
2022-06-03 13:00:00,84.68,84.99,84.63,84.8,48379.0,76.0992,76.3778,76.0543,76.2071,48379.0
2022-06-03 13:10:00,84.8,84.81,84.33,84.39,63306.0,76.2071,76.216,75.7847,75.8386,63306.0
2022-06-03 13:20:00,84.37,84.64,84.33,84.61,51931.0,75.8206,76.0633,75.7847,76.0363,51931.0
2022-06-03 13:30:00,84.59,84.59,84.43,84.48,44896.0,76.0183,76.0183,75.8745,75.9195,44896.0
2022-06-03 13:40:00,84.49,84.49,84.18,84.42,43907.0,75.9285,75.9285,75.6499,75.8656,43907.0
2022-06-03 13:50:00,84.42,84.45,84.34,84.37,45546.0,75.8656,75.8925,75.7937,75.8206,45546.0
2022-06-03 14:00:00,84.34,84.45,84.25,84.36,40753.0,75.7937,75.8925,75.7128,75.8116,40753.0
2022-06-03 14:10:00,84.34,84.43,84.32,84.43,51657.0,75.7937,75.8745,75.7757,75.8745,51657.0
2022-06-03 14:20:00,84.41,84.56,84.25,84.56,65881.0,75.8566,75.9914,75.7128,75.9914,65881.0
2022-06-03 14:30:00,84.56,84.56,84.22,84.26,45434.0,75.9914,75.9914,75.6858,75.7218,45434.0
2022-06-03 14:40:00,84.25,84.29,84.16,84.29,51481.0,75.7128,75.7487,75.6319,75.7487,51481.0
2022-06-03 14:50:00,84.29,84.34,84.2,84.33,67316.0,75.7487,75.7937,75.6679,75.7847,67316.0
2022-06-03 15:00:00,84.33,84.36,84.1,84.16,69217.0,75.7847,75.8116,75.578,75.6319,69217.0
2022-06-03 15:10:00,84.17,84.24,84.04,84.08,56374.0,75.6409,75.7038,75.5241,75.56,56374.0
2022-06-03 15:20:00,84.09,84.27,83.98,84.27,90043.0,75.569,75.7308,75.4701,75.7308,90043.0
2022-06-03 15:30:00,84.26,84.45,84.12,84.38,125173.0,75.7218,75.8925,75.596,75.8296,125173.0
2022-06-03 15:40:00,84.38,84.44,84.18,84.22,179727.0,75.8296,75.8835,75.6499,75.6858,179727.0
2022-06-03 15:50:00,84.23,84.37,84.08,84.12,436277.0,75.6948,75.8206,75.56,75.596,436277.0
2022-06-06 09:30:00,85.2,85.77,84.74,85.36,150163.0,76.5665,77.0788,76.1531,76.7103,150163.0
2022-06-06 09:40:00,85.36,85.96,85.15,85.56,115545.0,76.7103,77.2495,76.5216,76.89,115545.0
2022-06-06 09:50:00,85.58,85.95,85.41,85.93,93640.0,76.908,77.2405,76.7552,77.2226,93640.0
2022-06-06 10:00:00,85.93,86.28,85.93,86.12,85283.0,77.2226,77.5371,77.2226,77.3933,85283.0
2022-06-06 10:10:00,86.13,86.28,86.05,86.23,71210.0,77.4023,77.5371,77.3304,77.4922,71210.0
2022-06-06 10:20:00,86.23,86.25,85.85,86.01,69082.0,77.4922,77.5101,77.1507,77.2944,69082.0
2022-06-06 10:30:00,86.04,86.1,85.79,85.88,48456.0,77.3214,77.3753,77.0967,77.1776,48456.0
2022-06-06 10:40:00,85.91,86.09,85.8,86.05,46216.0,77.2046,77.3663,77.1057,77.3304,46216.0
2022-06-06 10:50:00,86.06,86.11,85.85,85.88,43019.0,77.3394,77.3843,77.1507,77.1776,43019.0
2022-06-06 11:00:00,85.88,85.95,85.79,85.81,43778.0,77.1776,77.2405,77.0967,77.1147,43778.0
2022-06-06 11:10:00,85.8,85.8,85.24,85.25,60544.0,77.1057,77.1057,76.6025,76.6115,60544.0
2022-06-06 11:20:00,85.25,85.29,85.1,85.19,47057.0,76.6115,76.6474,76.4767,76.5575,47057.0
2022-06-06 11:30:00,85.18,85.24,85.05,85.14,55942.0,76.5486,76.6025,76.4317,76.5126,55942.0
2022-06-06 11:40:00,85.14,85.33,85.12,85.19,48431.0,76.5126,76.6834,76.4946,76.5575,48431.0
2022-06-06 11:50:00,85.18,85.37,85.18,85.31,38953.0,76.5486,76.7193,76.5486,76.6654,38953.0
2022-06-06 12:00:00,85.31,85.33,84.99,85.03,40468.0,76.6654,76.6834,76.3778,76.4138,40468.0
2022-06-06 12:10:00,85.04,85.09,84.92,85.04,38983.0,76.4227,76.4677,76.3149,76.4227,38983.0
2022-06-06 12:20:00,85.01,85.1,84.87,84.93,32881.0,76.3958,76.4767,76.27,76.3239,32881.0
2022-06-06 12:30:00,84.9,85.1,84.85,85.09,30709.0,76.2969,76.4767,76.252,76.4677,30709.0
2022-06-06 12:40:00,85.1,85.24,85.05,85.13,29358.0,76.4767,76.6025,76.4317,76.5036,29358.0
2022-06-06 12:50:00,85.13,85.19,85.05,85.19,35705.0,76.5036,76.5575,76.4317,76.5575,35705.0
2022-06-06 13:00:00,85.17,85.27,85.04,85.13,81983.0,76.5396,76.6294,76.4227,76.5036,81983.0
2022-06-06 13:10:00,85.14,85.15,85.04,85.1,39199.0,76.5126,76.5216,76.4227,76.4767,39199.0
2022-06-06 13:20:00,85.08,85.24,85.06,85.19,36072.0,76.4587,76.6025,76.4407,76.5575,36072.0
2022-06-06 13:30:00,85.17,85.42,85.15,85.37,48367.0,76.5396,76.7642,76.5216,76.7193,48367.0
2022-06-06 13:40:00,85.41,85.54,85.4,85.54,49353.0,76.7552,76.8721,76.7463,76.8721,49353.0
2022-06-06 13:50:00,85.54,85.59,85.5,85.58,47236.0,76.8721,76.917,76.8361,76.908,47236.0
2022-06-06 14:00:00,85.56,85.56,85.35,85.42,47532.0,76.89,76.89,76.7013,76.7642,47532.0
2022-06-06 14:10:00,85.4,85.45,85.27,85.3,45184.0,76.7463,76.7912,76.6294,76.6564,45184.0
2022-06-06 14:20:00,85.29,85.29,84.96,85.02,43629.0,76.6474,76.6474,76.3508,76.4048,43629.0
2022-06-06 14:30:00,84.99,85.03,84.9,84.94,29092.0,76.3778,76.4138,76.2969,76.3329,29092.0
2022-06-06 14:40:00,84.94,85.17,84.91,85.09,37079.0,76.3329,76.5396,76.3059,76.4677,37079.0
2022-06-06 14:50:00,85.08,85.17,84.83,85.13,31366.0,76.4587,76.5396,76.234,76.5036,31366.0
2022-06-06 15:00:00,85.1,85.16,84.96,85.01,29328.0,76.4767,76.5306,76.3508,76.3958,29328.0
2022-06-06 15:10:00,85.0,85.11,84.95,84.96,32993.0,76.3868,76.4856,76.3419,76.3508,32993.0
2022-06-06 15:20:00,84.92,85.05,84.8,84.94,60110.0,76.3149,76.4317,76.2071,76.3329,60110.0
2022-06-06 15:30:00,84.93,85.0,84.75,84.83,85832.0,76.3239,76.3868,76.1621,76.234,85832.0
2022-06-06 15:40:00,84.82,85.03,84.75,84.77,104244.0,76.225,76.4138,76.1621,76.1801,104244.0
2022-06-06 15:50:00,84.77,85.0,84.77,84.85,314932.0,76.1801,76.3868,76.1801,76.252,314932.0
2022-06-07 09:30:00,84.15,84.47,83.88,84.31,153680.0,75.6229,75.9105,75.3803,75.7667,153680.0
2022-06-07 09:40:00,84.31,84.36,84.09,84.17,49785.0,75.7667,75.8116,75.569,75.6409,49785.0
2022-06-07 09:50:00,84.16,84.54,84.16,84.24,64369.0,75.6319,75.9734,75.6319,75.7038,64369.0
2022-06-07 10:00:00,84.22,84.63,84.18,84.4,71609.0,75.6858,76.0543,75.6499,75.8476,71609.0
2022-06-07 10:10:00,84.41,84.46,83.94,84.08,60639.0,75.8566,75.9015,75.4342,75.56,60639.0
2022-06-07 10:20:00,84.08,84.51,84.04,84.46,69932.0,75.56,75.9464,75.5241,75.9015,69932.0
2022-06-07 10:30:00,84.51,84.93,84.49,84.89,57624.0,75.9464,76.3239,75.9285,76.2879,57624.0
2022-06-07 10:40:00,84.88,85.1,84.84,84.93,51210.0,76.279,76.4767,76.243,76.3239,51210.0
2022-06-07 10:50:00,84.93,84.94,84.75,84.78,67894.0,76.3239,76.3329,76.1621,76.1891,67894.0
2022-06-07 11:00:00,84.78,84.88,84.68,84.88,41188.0,76.1891,76.279,76.0992,76.279,41188.0
2022-06-07 11:10:00,84.87,85.04,84.81,84.81,38802.0,76.27,76.4227,76.216,76.216,38802.0
2022-06-07 11:20:00,84.83,84.86,84.53,84.75,41264.0,76.234,76.261,75.9644,76.1621,41264.0
2022-06-07 11:30:00,84.75,84.78,84.64,84.77,32012.0,76.1621,76.1891,76.0633,76.1801,32012.0
2022-06-07 11:40:00,84.77,84.8,84.56,84.61,59523.0,76.1801,76.2071,75.9914,76.0363,59523.0
2022-06-07 11:50:00,84.56,84.69,84.54,84.67,60178.0,75.9914,76.1082,75.9734,76.0902,60178.0
2022-06-07 12:00:00,84.68,84.73,84.55,84.59,45873.0,76.0992,76.1441,75.9824,76.0183,45873.0
2022-06-07 12:10:00,84.6,84.69,84.48,84.61,60696.0,76.0273,76.1082,75.9195,76.0363,60696.0
2022-06-07 12:20:00,84.61,84.8,84.55,84.78,50767.0,76.0363,76.2071,75.9824,76.1891,50767.0
2022-06-07 12:30:00,84.77,84.86,84.69,84.81,36701.0,76.1801,76.261,76.1082,76.216,36701.0
2022-06-07 12:40:00,84.82,85.01,84.82,84.99,102304.0,76.225,76.3958,76.225,76.3778,102304.0
2022-06-07 12:50:00,85.0,85.02,84.89,84.98,35294.0,76.3868,76.4048,76.2879,76.3688,35294.0
2022-06-07 13:00:00,84.99,85.19,84.98,85.14,38525.0,76.3778,76.5575,76.3688,76.5126,38525.0
2022-06-07 13:10:00,85.18,85.3,85.11,85.24,30425.0,76.5486,76.6564,76.4856,76.6025,30425.0
2022-06-07 13:20:00,85.24,85.24,85.07,85.1,52713.0,76.6025,76.6025,76.4497,76.4767,52713.0
2022-06-07 13:30:00,85.1,85.12,84.95,85.0,104779.0,76.4767,76.4946,76.3419,76.3868,104779.0
2022-06-07 13:40:00,85.02,85.02,84.91,84.92,32093.0,76.4048,76.4048,76.3059,76.3149,32093.0
2022-06-07 13:50:00,84.93,84.94,84.85,84.88,52753.0,76.3239,76.3329,76.252,76.279,52753.0
2022-06-07 14:00:00,84.88,85.09,84.84,85.06,59436.0,76.279,76.4677,76.243,76.4407,59436.0
2022-06-07 14:10:00,85.06,85.17,85.05,85.09,27812.0,76.4407,76.5396,76.4317,76.4677,27812.0
2022-06-07 14:20:00,85.1,85.18,85.07,85.17,42508.0,76.4767,76.5486,76.4497,76.5396,42508.0
2022-06-07 14:30:00,85.16,85.24,85.09,85.21,43682.0,76.5306,76.6025,76.4677,76.5755,43682.0
2022-06-07 14:40:00,85.22,85.24,84.9,84.94,56627.0,76.5845,76.6025,76.2969,76.3329,56627.0
2022-06-07 14:50:00,84.93,84.99,84.87,84.98,38033.0,76.3239,76.3778,76.27,76.3688,38033.0
2022-06-07 15:00:00,84.98,85.08,84.95,85.01,36371.0,76.3688,76.4587,76.3419,76.3958,36371.0
2022-06-07 15:10:00,85.01,85.09,84.96,85.08,39379.0,76.3958,76.4677,76.3508,76.4587,39379.0
2022-06-07 15:20:00,85.07,85.14,85.04,85.1,45782.0,76.4497,76.5126,76.4227,76.4767,45782.0
2022-06-07 15:30:00,85.1,85.36,85.07,85.36,73385.0,76.4767,76.7103,76.4497,76.7103,73385.0
2022-06-07 15:40:00,85.36,85.4,85.23,85.23,166354.0,76.7103,76.7463,76.5935,76.5935,166354.0
2022-06-07 15:50:00,85.23,85.38,85.16,85.31,320797.0,76.5935,76.7283,76.5306,76.6654,320797.0
2022-06-08 09:30:00,84.5,84.66,84.08,84.66,140582.0,75.9375,76.0812,75.56,76.0812,140582.0
2022-06-08 09:40:00,84.64,85.09,84.41,84.97,73082.0,76.0633,76.4677,75.8566,76.3598,73082.0
2022-06-08 09:50:00,84.97,85.13,84.95,85.05,87797.0,76.3598,76.5036,76.3419,76.4317,87797.0
2022-06-08 10:00:00,85.06,85.08,84.73,84.87,62430.0,76.4407,76.4587,76.1441,76.27,62430.0
2022-06-08 10:10:00,84.88,84.88,84.27,84.38,82173.0,76.279,76.279,75.7308,75.8296,82173.0
2022-06-08 10:20:00,84.39,84.51,84.33,84.33,78935.0,75.8386,75.9464,75.7847,75.7847,78935.0
2022-06-08 10:30:00,84.33,84.59,84.3,84.39,70569.0,75.7847,76.0183,75.7577,75.8386,70569.0
2022-06-08 10:40:00,84.4,84.53,84.26,84.38,62738.0,75.8476,75.9644,75.7218,75.8296,62738.0
2022-06-08 10:50:00,84.39,84.44,84.27,84.32,59288.0,75.8386,75.8835,75.7308,75.7757,59288.0
2022-06-08 11:00:00,84.34,84.43,84.3,84.35,53138.0,75.7937,75.8745,75.7577,75.8027,53138.0
2022-06-08 11:10:00,84.35,84.71,84.31,84.69,53482.0,75.8027,76.1262,75.7667,76.1082,53482.0
2022-06-08 11:20:00,84.64,84.68,84.51,84.61,45801.0,76.0633,76.0992,75.9464,76.0363,45801.0
2022-06-08 11:30:00,84.61,84.68,84.54,84.65,61977.0,76.0363,76.0992,75.9734,76.0723,61977.0
2022-06-08 11:40:00,84.64,84.73,84.46,84.53,81195.0,76.0633,76.1441,75.9015,75.9644,81195.0
2022-06-08 11:50:00,84.51,84.62,84.47,84.55,44413.0,75.9464,76.0453,75.9105,75.9824,44413.0
2022-06-08 12:00:00,84.53,84.72,84.49,84.52,44856.0,75.9644,76.1352,75.9285,75.9554,44856.0
2022-06-08 12:10:00,84.53,84.56,84.35,84.41,53293.0,75.9644,75.9914,75.8027,75.8566,53293.0
2022-06-08 12:20:00,84.42,84.42,84.02,84.14,68266.0,75.8656,75.8656,75.5061,75.6139,68266.0
2022-06-08 12:30:00,84.14,84.14,83.63,83.64,74251.0,75.6139,75.6139,75.1556,75.1646,74251.0
2022-06-08 12:40:00,83.63,83.7,83.36,83.69,99393.0,75.1556,75.2185,74.913,75.2095,99393.0
2022-06-08 12:50:00,83.69,83.74,83.57,83.68,73692.0,75.2095,75.2545,75.1017,75.2005,73692.0
2022-06-08 13:00:00,83.69,83.7,83.46,83.58,70803.0,75.2095,75.2185,75.0028,75.1107,70803.0
2022-06-08 13:10:00,83.58,83.67,83.48,83.64,61248.0,75.1107,75.1916,75.0208,75.1646,61248.0
2022-06-08 13:20:00,83.63,83.66,83.39,83.4,48141.0,75.1556,75.1826,74.9399,74.9489,48141.0
2022-06-08 13:30:00,83.39,83.39,83.21,83.31,95805.0,74.9399,74.9399,74.7782,74.868,95805.0
2022-06-08 13:40:00,83.31,83.54,83.29,83.5,98696.0,74.868,75.0747,74.8501,75.0388,98696.0
2022-06-08 13:50:00,83.51,83.62,83.42,83.47,67835.0,75.0478,75.1466,74.9669,75.0118,67835.0
2022-06-08 14:00:00,83.5,83.55,83.16,83.2,320438.0,75.0388,75.0837,74.7332,74.7692,320438.0
2022-06-08 14:10:00,83.19,83.21,82.99,83.04,109770.0,74.7602,74.7782,74.5805,74.6254,109770.0
2022-06-08 14:20:00,83.04,83.11,82.75,82.84,123720.0,74.6254,74.6883,74.3648,74.4457,123720.0
2022-06-08 14:30:00,82.83,82.97,82.74,82.81,128499.0,74.4367,74.5625,74.3558,74.4187,128499.0
2022-06-08 14:40:00,82.81,83.12,82.79,83.09,117938.0,74.4187,74.6973,74.4007,74.6703,117938.0
2022-06-08 14:50:00,83.09,83.22,83.02,83.2,100088.0,74.6703,74.7872,74.6074,74.7692,100088.0
2022-06-08 15:00:00,83.2,83.21,83.01,83.07,82884.0,74.7692,74.7782,74.5984,74.6524,82884.0
2022-06-08 15:10:00,83.07,83.23,83.06,83.2,118046.0,74.6524,74.7961,74.6434,74.7692,118046.0
2022-06-08 15:20:00,83.2,83.29,83.16,83.19,147094.0,74.7692,74.8501,74.7332,74.7602,147094.0
2022-06-08 15:30:00,83.2,83.32,83.16,83.25,263187.0,74.7692,74.877,74.7332,74.8141,263187.0
2022-06-08 15:40:00,83.25,83.26,83.13,83.17,316854.0,74.8141,74.8231,74.7063,74.7422,316854.0
2022-06-08 15:50:00,83.17,83.29,83.1,83.19,743219.0,74.7422,74.8501,74.6793,74.7602,743219.0
2022-06-09 09:30:00,82.7,82.88,82.25,82.27,147084.0,74.3199,74.4816,73.9155,73.9334,147084.0
2022-06-09 09:40:00,82.25,82.54,81.93,82.37,112767.0,73.9155,74.1761,73.6279,74.0233,112767.0
2022-06-09 09:50:00,82.37,82.61,82.25,82.58,148016.0,74.0233,74.239,73.9155,74.212,148016.0
2022-06-09 10:00:00,82.57,82.68,82.17,82.17,98574.0,74.203,74.3019,73.8436,73.8436,98574.0
2022-06-09 10:10:00,82.15,82.2,81.78,82.06,216080.0,73.8256,73.8705,73.4931,73.7447,216080.0
2022-06-09 10:20:00,82.07,82.23,82.01,82.19,136829.0,73.7537,73.8975,73.6998,73.8615,136829.0
2022-06-09 10:30:00,82.21,82.45,82.19,82.45,112279.0,73.8795,74.0952,73.8615,74.0952,112279.0
2022-06-09 10:40:00,82.45,82.45,82.03,82.09,91536.0,74.0952,74.0952,73.7177,73.7717,91536.0
2022-06-09 10:50:00,82.06,82.06,81.79,81.81,132822.0,73.7447,73.7447,73.5021,73.52,132822.0
2022-06-09 11:00:00,81.81,81.91,81.71,81.84,120312.0,73.52,73.6099,73.4302,73.547,120312.0
2022-06-09 11:10:00,81.86,82.0,81.82,81.84,84379.0,73.565,73.6908,73.529,73.547,84379.0
2022-06-09 11:20:00,81.86,82.1,81.86,81.93,83869.0,73.565,73.7807,73.565,73.6279,83869.0
2022-06-09 11:30:00,81.91,82.09,81.79,82.01,109809.0,73.6099,73.7717,73.5021,73.6998,109809.0
2022-06-09 11:40:00,82.02,82.33,81.9,81.92,116473.0,73.7088,73.9873,73.6009,73.6189,116473.0
2022-06-09 11:50:00,81.91,82.12,81.85,82.1,90415.0,73.6099,73.7986,73.556,73.7807,90415.0
2022-06-09 12:00:00,82.09,82.17,81.89,81.99,72471.0,73.7717,73.8436,73.5919,73.6818,72471.0
2022-06-09 12:10:00,81.99,81.99,81.82,81.9,61676.0,73.6818,73.6818,73.529,73.6009,61676.0
2022-06-09 12:20:00,81.91,82.0,81.87,81.96,92230.0,73.6099,73.6908,73.574,73.6548,92230.0
2022-06-09 12:30:00,81.96,82.22,81.96,82.14,63261.0,73.6548,73.8885,73.6548,73.8166,63261.0
2022-06-09 12:40:00,82.14,82.21,82.09,82.19,137186.0,73.8166,73.8795,73.7717,73.8615,137186.0
2022-06-09 12:50:00,82.19,82.32,82.04,82.3,115629.0,73.8615,73.9784,73.7267,73.9604,115629.0
2022-06-09 13:00:00,82.31,82.43,82.19,82.22,133120.0,73.9694,74.0772,73.8615,73.8885,133120.0
2022-06-09 13:10:00,82.23,82.35,82.17,82.34,77118.0,73.8975,74.0053,73.8436,73.9963,77118.0
2022-06-09 13:20:00,82.31,82.33,82.1,82.14,46973.0,73.9694,73.9873,73.7807,73.8166,46973.0
2022-06-09 13:30:00,82.14,82.14,81.95,82.08,54655.0,73.8166,73.8166,73.6459,73.7627,54655.0
2022-06-09 13:40:00,82.07,82.08,81.97,82.01,40347.0,73.7537,73.7627,73.6638,73.6998,40347.0
2022-06-09 13:50:00,82.02,82.29,82.02,82.29,43123.0,73.7088,73.9514,73.7088,73.9514,43123.0
2022-06-09 14:00:00,82.28,82.29,82.03,82.17,95201.0,73.9424,73.9514,73.7177,73.8436,95201.0
2022-06-09 14:10:00,82.17,82.3,82.11,82.26,47496.0,73.8436,73.9604,73.7896,73.9244,47496.0
2022-06-09 14:20:00,82.27,82.35,82.18,82.28,48720.0,73.9334,74.0053,73.8525,73.9424,48720.0
2022-06-09 14:30:00,82.29,82.29,82.07,82.12,47123.0,73.9514,73.9514,73.7537,73.7986,47123.0
2022-06-09 14:40:00,82.11,82.13,81.94,82.0,68444.0,73.7896,73.8076,73.6369,73.6908,68444.0
2022-06-09 14:50:00,82.02,82.12,81.87,81.87,76824.0,73.7088,73.7986,73.574,73.574,76824.0
2022-06-09 15:00:00,81.84,81.87,81.61,81.65,102851.0,73.547,73.574,73.3403,73.3763,102851.0
2022-06-09 15:10:00,81.65,81.73,81.58,81.68,94175.0,73.3763,73.4481,73.3133,73.4032,94175.0
2022-06-09 15:20:00,81.69,81.76,81.52,81.52,118449.0,73.4122,73.4751,73.2594,73.2594,118449.0
2022-06-09 15:30:00,81.51,81.61,81.41,81.58,254161.0,73.2504,73.3403,73.1606,73.3133,254161.0
2022-06-09 15:40:00,81.58,81.61,81.28,81.39,313660.0,73.3133,73.3403,73.0437,73.1426,313660.0
2022-06-09 15:50:00,81.38,81.5,81.15,81.15,720154.0,73.1336,73.2415,72.9269,72.9269,720154.0
2022-06-10 09:30:00,79.54,79.71,79.01,79.25,238041.0,71.4801,71.6328,71.0038,71.2194,238041.0
2022-06-10 09:40:00,79.27,79.5,78.74,78.76,223308.0,71.2374,71.4441,70.7611,70.7791,223308.0
2022-06-10 09:50:00,78.75,78.85,78.12,78.34,194873.0,70.7701,70.86,70.204,70.4017,194873.0
2022-06-10 10:00:00,78.3,78.32,77.75,77.78,213374.0,70.3657,70.3837,69.8714,69.8984,213374.0
2022-06-10 10:10:00,77.8,77.8,77.37,77.51,267259.0,69.9164,69.9164,69.53,69.6558,267259.0
2022-06-10 10:20:00,77.49,77.52,77.26,77.3,164834.0,69.6378,69.6648,69.4311,69.467,164834.0
2022-06-10 10:30:00,77.29,77.61,77.29,77.57,165459.0,69.4581,69.7456,69.4581,69.7097,165459.0
2022-06-10 10:40:00,77.57,77.78,77.52,77.64,155902.0,69.7097,69.8984,69.6648,69.7726,155902.0
2022-06-10 10:50:00,77.64,77.84,77.41,77.41,126726.0,69.7726,69.9523,69.5659,69.5659,126726.0
2022-06-10 11:00:00,77.42,77.49,77.28,77.35,144286.0,69.5749,69.6378,69.4491,69.512,144286.0
2022-06-10 11:10:00,77.34,77.37,77.08,77.16,216963.0,69.503,69.53,69.2693,69.3412,216963.0
2022-06-10 11:20:00,77.16,77.36,76.97,77.1,187433.0,69.3412,69.521,69.1705,69.2873,187433.0
2022-06-10 11:30:00,77.08,77.16,76.95,76.96,290213.0,69.2693,69.3412,69.1525,69.1615,290213.0
2022-06-10 11:40:00,76.97,77.34,76.95,77.04,127906.0,69.1705,69.503,69.1525,69.2334,127906.0
2022-06-10 11:50:00,77.02,77.5,76.99,77.41,129366.0,69.2154,69.6468,69.1885,69.5659,129366.0
2022-06-10 12:00:00,77.41,77.87,77.41,77.86,174839.0,69.5659,69.9793,69.5659,69.9703,174839.0
2022-06-10 12:10:00,77.86,77.87,77.45,77.54,237680.0,69.9703,69.9793,69.6018,69.6827,237680.0
2022-06-10 12:20:00,77.56,77.73,77.37,77.48,70439.0,69.7007,69.8535,69.53,69.6288,70439.0
2022-06-10 12:30:00,77.49,77.61,77.39,77.56,114041.0,69.6378,69.7456,69.5479,69.7007,114041.0
2022-06-10 12:40:00,77.56,77.73,77.47,77.52,67283.0,69.7007,69.8535,69.6198,69.6648,67283.0
2022-06-10 12:50:00,77.52,77.52,77.17,77.27,65860.0,69.6648,69.6648,69.3502,69.4401,65860.0
2022-06-10 13:00:00,77.28,77.34,77.12,77.34,63810.0,69.4491,69.503,69.3053,69.503,63810.0
2022-06-10 13:10:00,77.35,77.4,77.12,77.33,57395.0,69.512,69.5569,69.3053,69.494,57395.0
2022-06-10 13:20:00,77.34,77.63,77.34,77.62,62600.0,69.503,69.7636,69.503,69.7546,62600.0
2022-06-10 13:30:00,77.63,77.77,77.42,77.77,66330.0,69.7636,69.8894,69.5749,69.8894,66330.0
2022-06-10 13:40:00,77.76,77.82,77.65,77.81,90524.0,69.8804,69.9344,69.7816,69.9254,90524.0
2022-06-10 13:50:00,77.83,77.96,77.54,77.59,182003.0,69.9433,70.0602,69.6827,69.7277,182003.0
2022-06-10 14:00:00,77.6,77.61,77.36,77.53,82617.0,69.7366,69.7456,69.521,69.6737,82617.0
2022-06-10 14:10:00,77.53,77.83,77.47,77.77,91358.0,69.6737,69.9433,69.6198,69.8894,91358.0
2022-06-10 14:20:00,77.79,77.99,77.69,77.72,69827.0,69.9074,70.0871,69.8175,69.8445,69827.0
2022-06-10 14:30:00,77.74,77.98,77.74,77.8,94064.0,69.8625,70.0781,69.8625,69.9164,94064.0
2022-06-10 14:40:00,77.8,77.99,77.67,77.98,60398.0,69.9164,70.0871,69.7996,70.0781,60398.0
2022-06-10 14:50:00,77.99,78.17,77.91,78.07,98506.0,70.0871,70.2489,70.0152,70.159,98506.0
2022-06-10 15:00:00,78.06,78.15,77.71,77.83,101620.0,70.15,70.2309,69.8355,69.9433,101620.0
2022-06-10 15:10:00,77.81,78.16,77.81,78.13,91392.0,69.9254,70.2399,69.9254,70.2129,91392.0
2022-06-10 15:20:00,78.14,78.22,77.82,78.05,120450.0,70.2219,70.2938,69.9344,70.141,120450.0
2022-06-10 15:30:00,78.04,78.05,77.73,77.85,178113.0,70.1321,70.141,69.8535,69.9613,178113.0
2022-06-10 15:40:00,77.86,77.88,77.44,77.49,381607.0,69.9703,69.9883,69.5929,69.6378,381607.0
2022-06-10 15:50:00,77.49,77.8,77.39,77.4,859597.0,69.6378,69.9164,69.5479,69.5569,859597.0
2022-06-13 09:30:00,75.02,75.68,74.9,75.37,373389.0,67.4181,68.0112,67.3102,67.7326,373389.0
2022-06-13 09:40:00,75.37,75.86,75.11,75.41,218174.0,67.7326,68.173,67.499,67.7686,218174.0
2022-06-13 09:50:00,75.41,75.77,75.29,75.49,164730.0,67.7686,68.0921,67.6607,67.8405,164730.0
2022-06-13 10:00:00,75.51,76.01,75.48,75.68,170746.0,67.8584,68.3078,67.8315,68.0112,170746.0
2022-06-13 10:10:00,75.69,75.82,75.07,75.15,131041.0,68.0202,68.137,67.463,67.5349,131041.0
2022-06-13 10:20:00,75.13,75.37,75.06,75.17,117613.0,67.5169,67.7326,67.454,67.5529,117613.0
2022-06-13 10:30:00,75.16,75.25,74.94,75.02,234291.0,67.5439,67.6248,67.3462,67.4181,234291.0
2022-06-13 10:40:00,75.0,75.02,74.59,74.59,177749.0,67.4001,67.4181,67.0317,67.0317,177749.0
2022-06-13 10:50:00,74.59,74.7,74.44,74.44,150463.0,67.0317,67.1305,66.8969,66.8969,150463.0
2022-06-13 11:00:00,74.44,74.48,74.16,74.17,174662.0,66.8969,66.9328,66.6452,66.6542,174662.0
2022-06-13 11:10:00,74.16,75.08,74.14,75.03,206261.0,66.6452,67.472,66.6273,67.4271,206261.0
2022-06-13 11:20:00,75.01,75.22,74.82,74.84,134338.0,67.4091,67.5978,67.2383,67.2563,134338.0
2022-06-13 11:30:00,74.83,75.39,74.65,75.39,141253.0,67.2473,67.7506,67.0856,67.7506,141253.0
2022-06-13 11:40:00,75.43,75.55,75.27,75.4,127326.0,67.7865,67.8944,67.6427,67.7596,127326.0
2022-06-13 11:50:00,75.38,75.46,75.1,75.24,91350.0,67.7416,67.8135,67.49,67.6158,91350.0
2022-06-13 12:00:00,75.24,75.76,75.18,75.6,127538.0,67.6158,68.0831,67.5619,67.9393,127538.0
2022-06-13 12:10:00,75.58,75.83,75.42,75.52,95620.0,67.9213,68.146,67.7775,67.8674,95620.0
2022-06-13 12:20:00,75.54,75.69,75.45,75.61,92406.0,67.8854,68.0202,67.8045,67.9483,92406.0
2022-06-13 12:30:00,75.59,76.26,75.5,76.16,121103.0,67.9303,68.5324,67.8494,68.4426,121103.0
2022-06-13 12:40:00,76.16,76.16,75.71,75.76,131823.0,68.4426,68.4426,68.0382,68.0831,131823.0
2022-06-13 12:50:00,75.76,75.82,75.39,75.43,91880.0,68.0831,68.137,67.7506,67.7865,91880.0
2022-06-13 13:00:00,75.42,75.45,75.22,75.42,68870.0,67.7775,67.8045,67.5978,67.7775,68870.0
2022-06-13 13:10:00,75.41,75.52,75.36,75.51,55795.0,67.7686,67.8674,67.7236,67.8584,55795.0
2022-06-13 13:20:00,75.5,75.5,75.33,75.45,60107.0,67.8494,67.8494,67.6967,67.8045,60107.0
2022-06-13 13:30:00,75.44,75.63,75.32,75.62,83036.0,67.7955,67.9663,67.6877,67.9573,83036.0
2022-06-13 13:40:00,75.62,76.16,75.62,76.13,131386.0,67.9573,68.4426,67.9573,68.4156,131386.0
2022-06-13 13:50:00,76.13,76.15,75.79,75.98,89990.0,68.4156,68.4336,68.1101,68.2808,89990.0
2022-06-13 14:00:00,75.98,75.98,75.45,75.46,66550.0,68.2808,68.2808,67.8045,67.8135,66550.0
2022-06-13 14:10:00,75.44,75.56,75.34,75.46,79809.0,67.7955,67.9034,67.7057,67.8135,79809.0
2022-06-13 14:20:00,75.47,75.61,75.42,75.55,74011.0,67.8225,67.9483,67.7775,67.8944,74011.0
2022-06-13 14:30:00,75.52,75.86,75.34,75.84,107391.0,67.8674,68.173,67.7057,68.155,107391.0
2022-06-13 14:40:00,75.84,75.98,75.72,75.76,73824.0,68.155,68.2808,68.0472,68.0831,73824.0
2022-06-13 14:50:00,75.75,75.76,75.44,75.52,89402.0,68.0741,68.0831,67.7955,67.8674,89402.0
2022-06-13 15:00:00,75.49,75.66,75.43,75.5,121244.0,67.8405,67.9932,67.7865,67.8494,121244.0
2022-06-13 15:10:00,75.49,75.83,75.24,75.49,237807.0,67.8405,68.146,67.6158,67.8405,237807.0
2022-06-13 15:20:00,75.46,75.56,75.08,75.08,169583.0,67.8135,67.9034,67.472,67.472,169583.0
2022-06-13 15:30:00,75.08,75.08,74.76,74.89,286183.0,67.472,67.472,67.1844,67.3013,286183.0
2022-06-13 15:40:00,74.9,75.08,74.76,74.97,371795.0,67.3102,67.472,67.1844,67.3731,371795.0
2022-06-13 15:50:00,74.97,75.33,74.7,75.21,1022929.0,67.3731,67.6967,67.1305,67.5888,1022929.0
2022-06-14 09:30:00,75.42,76.22,75.2,75.99,315218.0,67.7775,68.4965,67.5798,68.2898,315218.0
2022-06-14 09:40:00,75.97,76.56,75.67,76.43,224127.0,68.2718,68.802,68.0022,68.6852,224127.0
2022-06-14 09:50:00,76.41,76.77,75.87,76.67,170300.0,68.6672,68.9908,68.182,68.9009,170300.0
2022-06-14 10:00:00,76.66,76.76,76.01,76.11,107831.0,68.8919,68.9818,68.3078,68.3976,107831.0
2022-06-14 10:10:00,76.11,76.33,75.9,75.9,115423.0,68.3976,68.5953,68.2089,68.2089,115423.0
2022-06-14 10:20:00,75.88,76.05,75.65,75.82,113160.0,68.1909,68.3437,67.9842,68.137,113160.0
2022-06-14 10:30:00,75.82,76.12,75.76,75.87,84753.0,68.137,68.4066,68.0831,68.182,84753.0
2022-06-14 10:40:00,75.85,75.98,75.62,75.98,82264.0,68.164,68.2808,67.9573,68.2808,82264.0
2022-06-14 10:50:00,75.98,76.2,75.93,75.96,90044.0,68.2808,68.4785,68.2359,68.2628,90044.0
2022-06-14 11:00:00,75.95,76.2,75.78,75.83,80319.0,68.2538,68.4785,68.1011,68.146,80319.0
2022-06-14 11:10:00,75.83,75.84,75.55,75.58,92276.0,68.146,68.155,67.8944,67.9213,92276.0
2022-06-14 11:20:00,75.58,75.7,75.29,75.39,104443.0,67.9213,68.0292,67.6607,67.7506,104443.0
2022-06-14 11:30:00,75.37,75.56,75.15,75.36,89075.0,67.7326,67.9034,67.5349,67.7236,89075.0
2022-06-14 11:40:00,75.36,75.63,75.32,75.37,95925.0,67.7236,67.9663,67.6877,67.7326,95925.0
2022-06-14 11:50:00,75.36,75.59,75.25,75.48,75484.0,67.7236,67.9303,67.6248,67.8315,75484.0
2022-06-14 12:00:00,75.45,75.45,75.04,75.09,82237.0,67.8045,67.8045,67.4361,67.481,82237.0
2022-06-14 12:10:00,75.1,75.18,74.81,75.08,86287.0,67.49,67.5619,67.2294,67.472,86287.0
2022-06-14 12:20:00,75.09,75.22,75.0,75.15,92190.0,67.481,67.5978,67.4001,67.5349,92190.0
2022-06-14 12:30:00,75.15,75.32,74.95,75.04,100448.0,67.5349,67.6877,67.3552,67.4361,100448.0
2022-06-14 12:40:00,75.03,75.24,74.99,75.22,69413.0,67.4271,67.6158,67.3911,67.5978,69413.0
2022-06-14 12:50:00,75.2,75.42,75.13,75.36,77360.0,67.5798,67.7775,67.5169,67.7236,77360.0
2022-06-14 13:00:00,75.38,75.54,75.23,75.48,48707.0,67.7416,67.8854,67.6068,67.8315,48707.0
2022-06-14 13:10:00,75.48,75.69,75.31,75.61,71794.0,67.8315,68.0202,67.6787,67.9483,71794.0
2022-06-14 13:20:00,75.63,75.71,75.35,75.36,54072.0,67.9663,68.0382,67.7146,67.7236,54072.0
2022-06-14 13:30:00,75.32,75.38,75.0,75.01,79900.0,67.6877,67.7416,67.4001,67.4091,79900.0
2022-06-14 13:40:00,75.0,75.06,74.84,74.98,86706.0,67.4001,67.454,67.2563,67.3821,86706.0
2022-06-14 13:50:00,75.0,75.15,74.96,75.02,64699.0,67.4001,67.5349,67.3642,67.4181,64699.0
2022-06-14 14:00:00,75.03,75.4,75.01,75.36,118214.0,67.4271,67.7596,67.4091,67.7236,118214.0
2022-06-14 14:10:00,75.36,75.36,75.15,75.28,73257.0,67.7236,67.7236,67.5349,67.6517,73257.0
2022-06-14 14:20:00,75.29,75.35,75.14,75.23,56228.0,67.6607,67.7146,67.5259,67.6068,56228.0
2022-06-14 14:30:00,75.24,75.25,75.02,75.09,47384.0,67.6158,67.6248,67.4181,67.481,47384.0
2022-06-14 14:40:00,75.08,75.1,74.68,74.7,79437.0,67.472,67.49,67.1125,67.1305,79437.0
2022-06-14 14:50:00,74.71,74.78,74.64,74.67,87603.0,67.1395,67.2024,67.0766,67.1035,87603.0
2022-06-14 15:00:00,74.66,74.8,74.42,74.44,115670.0,67.0946,67.2204,66.8789,66.8969,115670.0
2022-06-14 15:10:00,74.45,74.52,74.27,74.32,177556.0,66.9058,66.9687,66.7441,66.789,177556.0
2022-06-14 15:20:00,74.31,74.65,74.27,74.62,137776.0,66.78,67.0856,66.7441,67.0586,137776.0
2022-06-14 15:30:00,74.61,75.08,74.6,75.02,288987.0,67.0496,67.472,67.0406,67.4181,288987.0
2022-06-14 15:40:00,75.03,75.15,74.84,75.07,279751.0,67.4271,67.5349,67.2563,67.463,279751.0
2022-06-14 15:50:00,75.07,75.15,74.83,74.99,577423.0,67.463,67.5349,67.2473,67.3911,577423.0
2022-06-15 09:30:00,75.8,76.27,75.76,76.14,247748.0,68.119,68.5414,68.0831,68.4246,247748.0
2022-06-15 09:40:00,76.13,76.68,76.13,76.57,209348.0,68.4156,68.9099,68.4156,68.811,209348.0
2022-06-15 09:50:00,76.59,76.84,76.55,76.65,113558.0,68.829,69.0537,68.793,68.8829,113558.0
2022-06-15 10:00:00,76.63,77.11,76.61,76.94,148081.0,68.8649,69.2963,68.847,69.1435,148081.0
2022-06-15 10:10:00,76.97,76.97,76.49,76.62,86337.0,69.1705,69.1705,68.7391,68.856,86337.0
2022-06-15 10:20:00,76.61,76.72,76.44,76.72,97756.0,68.847,68.9458,68.6942,68.9458,97756.0
2022-06-15 10:30:00,76.72,76.74,76.43,76.44,126225.0,68.9458,68.9638,68.6852,68.6942,126225.0
2022-06-15 10:40:00,76.43,76.53,76.2,76.24,121639.0,68.6852,68.7751,68.4785,68.5145,121639.0
2022-06-15 10:50:00,76.25,76.28,76.02,76.2,102482.0,68.5234,68.5504,68.3168,68.4785,102482.0
2022-06-15 11:00:00,76.21,76.34,76.13,76.16,59248.0,68.4875,68.6043,68.4156,68.4426,59248.0
2022-06-15 11:10:00,76.16,76.18,75.99,76.06,97973.0,68.4426,68.4605,68.2898,68.3527,97973.0
2022-06-15 11:20:00,76.06,76.1,75.88,76.08,98342.0,68.3527,68.3886,68.1909,68.3707,98342.0
2022-06-15 11:30:00,76.07,76.15,75.99,76.11,76892.0,68.3617,68.4336,68.2898,68.3976,76892.0
2022-06-15 11:40:00,76.1,76.35,76.05,76.34,66498.0,68.3886,68.6133,68.3437,68.6043,66498.0
2022-06-15 11:50:00,76.33,76.45,76.29,76.35,104892.0,68.5953,68.7032,68.5594,68.6133,104892.0
2022-06-15 12:00:00,76.33,76.36,76.14,76.19,58043.0,68.5953,68.6223,68.4246,68.4695,58043.0
2022-06-15 12:10:00,76.19,76.29,76.17,76.21,48353.0,68.4695,68.5594,68.4516,68.4875,48353.0
2022-06-15 12:20:00,76.22,76.31,76.19,76.22,66085.0,68.4965,68.5774,68.4695,68.4965,66085.0
2022-06-15 12:30:00,76.23,76.24,75.84,75.85,119583.0,68.5055,68.5145,68.155,68.164,119583.0
2022-06-15 12:40:00,75.84,75.88,75.63,75.8,114543.0,68.155,68.1909,67.9663,68.119,114543.0
2022-06-15 12:50:00,75.8,75.8,75.59,75.62,107402.0,68.119,68.119,67.9303,67.9573,107402.0
2022-06-15 13:00:00,75.62,75.82,75.58,75.78,74607.0,67.9573,68.137,67.9213,68.1011,74607.0
2022-06-15 13:10:00,75.79,75.84,75.73,75.8,57039.0,68.1101,68.155,68.0561,68.119,57039.0
2022-06-15 13:20:00,75.8,76.01,75.74,75.94,121654.0,68.119,68.3078,68.0651,68.2449,121654.0
2022-06-15 13:30:00,75.94,75.94,75.7,75.78,129873.0,68.2449,68.2449,68.0292,68.1011,129873.0
2022-06-15 13:40:00,75.77,75.78,75.57,75.58,63014.0,68.0921,68.1011,67.9123,67.9213,63014.0
2022-06-15 13:50:00,75.58,76.03,75.51,75.85,106529.0,67.9213,68.3257,67.8584,68.164,106529.0
2022-06-15 14:00:00,75.86,76.25,74.93,75.22,424068.0,68.173,68.5234,67.3372,67.5978,424068.0
2022-06-15 14:10:00,75.23,75.73,75.04,75.43,177877.0,67.6068,68.0561,67.4361,67.7865,177877.0
2022-06-15 14:20:00,75.45,75.61,75.02,75.04,128777.0,67.8045,67.9483,67.4181,67.4361,128777.0
2022-06-15 14:30:00,75.07,75.8,74.33,75.61,317089.0,67.463,68.119,66.798,67.9483,317089.0
2022-06-15 14:40:00,75.62,76.9,75.5,76.44,232434.0,67.9573,69.1076,67.8494,68.6942,232434.0
2022-06-15 14:50:00,76.44,76.66,75.65,75.83,132078.0,68.6942,68.8919,67.9842,68.146,132078.0
2022-06-15 15:00:00,75.84,76.3,75.79,76.18,110765.0,68.155,68.5684,68.1101,68.4605,110765.0
2022-06-15 15:10:00,76.22,76.39,75.8,76.12,225002.0,68.4965,68.6493,68.119,68.4066,225002.0
2022-06-15 15:20:00,76.12,76.76,76.1,76.74,265889.0,68.4066,68.9818,68.3886,68.9638,265889.0
2022-06-15 15:30:00,76.73,77.2,76.51,76.56,304898.0,68.9548,69.3772,68.7571,68.802,304898.0
2022-06-15 15:40:00,76.56,76.56,76.09,76.38,264866.0,68.802,68.802,68.3797,68.6403,264866.0
2022-06-15 15:50:00,76.37,76.37,75.85,75.99,648130.0,68.6313,68.6313,68.164,68.2898,648130.0
2022-06-16 09:30:00,74.09,74.14,73.28,73.3,300174.0,66.5823,66.6273,65.8544,65.8724,300174.0
2022-06-16 09:40:00,73.3,73.43,73.11,73.22,264070.0,65.8724,65.9892,65.7016,65.8005,264070.0
2022-06-16 09:50:00,73.23,73.26,72.63,72.63,264661.0,65.8095,65.8364,65.2703,65.2703,264661.0
2022-06-16 10:00:00,72.64,72.82,72.49,72.78,244296.0,65.2793,65.441,65.1445,65.4051,244296.0
2022-06-16 10:10:00,72.77,73.3,72.72,73.08,407770.0,65.3961,65.8724,65.3511,65.6747,407770.0
2022-06-16 10:20:00,73.07,73.64,73.0,73.53,166823.0,65.6657,66.1779,65.6028,66.0791,166823.0
2022-06-16 10:30:00,73.52,73.59,73.25,73.27,133519.0,66.0701,66.133,65.8274,65.8454,133519.0
2022-06-16 10:40:00,73.26,73.31,72.95,72.95,213778.0,65.8364,65.8814,65.5578,65.5578,213778.0
2022-06-16 10:50:00,72.95,73.23,72.82,73.04,320545.0,65.5578,65.8095,65.441,65.6387,320545.0
2022-06-16 11:00:00,73.04,73.42,72.98,73.29,178406.0,65.6387,65.9802,65.5848,65.8634,178406.0
2022-06-16 11:10:00,73.3,73.68,73.25,73.62,120888.0,65.8724,66.2139,65.8274,66.1599,120888.0
2022-06-16 11:20:00,73.61,73.78,73.4,73.6,428517.0,66.151,66.3037,65.9622,66.142,428517.0
2022-06-16 11:30:00,73.59,73.64,73.33,73.58,568249.0,66.133,66.1779,65.8993,66.124,568249.0
2022-06-16 11:40:00,73.58,73.59,73.17,73.25,237136.0,66.124,66.133,65.7555,65.8274,237136.0
2022-06-16 11:50:00,73.26,73.31,73.04,73.27,111324.0,65.8364,65.8814,65.6387,65.8454,111324.0
2022-06-16 12:00:00,73.27,73.29,72.9,72.92,178697.0,65.8454,65.8634,65.5129,65.5309,178697.0
2022-06-16 12:10:00,72.92,73.2,72.92,73.02,109985.0,65.5309,65.7825,65.5309,65.6207,109985.0
2022-06-16 12:20:00,73.02,73.44,72.96,73.42,112160.0,65.6207,65.9982,65.5668,65.9802,112160.0
2022-06-16 12:30:00,73.41,73.64,73.34,73.57,122132.0,65.9712,66.1779,65.9083,66.115,122132.0
2022-06-16 12:40:00,73.58,73.82,73.53,73.77,129781.0,66.124,66.3397,66.0791,66.2947,129781.0
2022-06-16 12:50:00,73.78,73.93,73.64,73.77,90759.0,66.3037,66.4385,66.1779,66.2947,90759.0
2022-06-16 13:00:00,73.76,74.19,73.73,74.09,118382.0,66.2858,66.6722,66.2588,66.5823,118382.0
2022-06-16 13:10:00,74.1,74.36,73.98,74.21,100152.0,66.5913,66.825,66.4835,66.6902,100152.0
2022-06-16 13:20:00,74.2,74.34,73.86,74.19,95295.0,66.6812,66.807,66.3756,66.6722,95295.0
2022-06-16 13:30:00,74.17,74.26,73.99,74.11,78607.0,66.6542,66.7351,66.4925,66.6003,78607.0
2022-06-16 13:40:00,74.1,74.11,73.55,73.64,116207.0,66.5913,66.6003,66.097,66.1779,116207.0
2022-06-16 13:50:00,73.62,73.68,73.31,73.34,111923.0,66.1599,66.2139,65.8814,65.9083,111923.0
2022-06-16 14:00:00,73.32,73.39,73.21,73.25,114269.0,65.8903,65.9533,65.7915,65.8274,114269.0
2022-06-16 14:10:00,73.24,73.47,73.23,73.45,148981.0,65.8185,66.0251,65.8095,66.0072,148981.0
2022-06-16 14:20:00,73.45,73.54,73.34,73.38,95760.0,66.0072,66.0881,65.9083,65.9443,95760.0
2022-06-16 14:30:00,73.34,73.49,73.32,73.44,107326.0,65.9083,66.0431,65.8903,65.9982,107326.0
2022-06-16 14:40:00,73.45,73.6,73.14,73.14,112753.0,66.0072,66.142,65.7286,65.7286,112753.0
2022-06-16 14:50:00,73.15,73.27,73.08,73.26,128884.0,65.7376,65.8454,65.6747,65.8364,128884.0
2022-06-16 15:00:00,73.26,73.72,73.23,73.72,187028.0,65.8364,66.2498,65.8095,66.2498,187028.0
2022-06-16 15:10:00,73.71,73.87,73.52,73.78,139052.0,66.2408,66.3846,66.0701,66.3037,139052.0
2022-06-16 15:20:00,73.77,73.9,73.71,73.76,119315.0,66.2947,66.4116,66.2408,66.2858,119315.0
2022-06-16 15:30:00,73.77,73.82,73.47,73.65,203084.0,66.2947,66.3397,66.0251,66.1869,203084.0
2022-06-16 15:40:00,73.66,73.88,73.55,73.6,376363.0,66.1959,66.3936,66.097,66.142,376363.0
2022-06-16 15:50:00,73.6,74.0,73.51,73.99,736954.0,66.142,66.5014,66.0611,66.4925,736954.0
2022-06-17 09:30:00,73.81,74.07,73.39,73.55,1751800.0,66.3307,66.5643,65.9533,66.097,1751800.0
2022-06-17 09:40:00,73.55,74.42,73.54,74.42,244697.0,66.097,66.8789,66.0881,66.8789,244697.0
2022-06-17 09:50:00,74.45,74.62,74.23,74.32,214026.0,66.9058,67.0586,66.7081,66.789,214026.0
2022-06-17 10:00:00,74.33,74.36,73.77,73.92,229381.0,66.798,66.825,66.2947,66.4295,229381.0
2022-06-17 10:10:00,73.92,73.94,73.41,73.42,198386.0,66.4295,66.4475,65.9712,65.9802,198386.0
2022-06-17 10:20:00,73.44,73.44,73.03,73.24,235550.0,65.9982,65.9982,65.6297,65.8185,235550.0
2022-06-17 10:30:00,73.22,73.37,72.77,72.83,212251.0,65.8005,65.9353,65.3961,65.45,212251.0
2022-06-17 10:40:00,72.82,73.12,72.66,73.06,202081.0,65.441,65.7106,65.2972,65.6567,202081.0
2022-06-17 10:50:00,73.05,73.33,73.04,73.3,134078.0,65.6477,65.8993,65.6387,65.8724,134078.0
2022-06-17 11:00:00,73.29,73.82,73.17,73.76,177936.0,65.8634,66.3397,65.7555,66.2858,177936.0
2022-06-17 11:10:00,73.75,73.88,73.57,73.81,97573.0,66.2768,66.3936,66.115,66.3307,97573.0
2022-06-17 11:20:00,73.83,73.86,73.44,73.7,113357.0,66.3487,66.3756,65.9982,66.2318,113357.0
2022-06-17 11:30:00,73.71,73.94,73.56,73.71,96251.0,66.2408,66.4475,66.106,66.2408,96251.0
2022-06-17 11:40:00,73.73,73.8,73.46,73.52,75632.0,66.2588,66.3217,66.0162,66.0701,75632.0
2022-06-17 11:50:00,73.5,73.58,73.18,73.29,90526.0,66.0521,66.124,65.7645,65.8634,90526.0
2022-06-17 12:00:00,73.26,73.48,73.11,73.34,124075.0,65.8364,66.0341,65.7016,65.9083,124075.0
2022-06-17 12:10:00,73.32,73.66,73.28,73.42,154381.0,65.8903,66.1959,65.8544,65.9802,154381.0
2022-06-17 12:20:00,73.41,73.57,73.38,73.5,241224.0,65.9712,66.115,65.9443,66.0521,241224.0
2022-06-17 12:30:00,73.5,73.51,73.3,73.46,76970.0,66.0521,66.0611,65.8724,66.0162,76970.0
2022-06-17 12:40:00,73.48,73.51,73.3,73.5,81679.0,66.0341,66.0611,65.8724,66.0521,81679.0
2022-06-17 12:50:00,73.5,73.51,73.23,73.3,111009.0,66.0521,66.0611,65.8095,65.8724,111009.0
2022-06-17 13:00:00,73.28,73.77,73.22,73.73,231073.0,65.8544,66.2947,65.8005,66.2588,231073.0
2022-06-17 13:10:00,73.71,73.89,73.59,73.74,113763.0,66.2408,66.4026,66.133,66.2678,113763.0
2022-06-17 13:20:00,73.74,73.76,73.46,73.51,107694.0,66.2678,66.2858,66.0162,66.0611,107694.0
2022-06-17 13:30:00,73.52,73.78,73.38,73.62,93321.0,66.0701,66.3037,65.9443,66.1599,93321.0
2022-06-17 13:40:00,73.63,73.75,73.4,73.54,69729.0,66.1689,66.2768,65.9622,66.0881,69729.0
2022-06-17 13:50:00,73.55,73.7,73.5,73.62,85398.0,66.097,66.2318,66.0521,66.1599,85398.0
2022-06-17 14:00:00,73.62,73.85,73.58,73.75,120016.0,66.1599,66.3666,66.124,66.2768,120016.0
2022-06-17 14:10:00,73.76,73.87,73.69,73.82,254055.0,66.2858,66.3846,66.2229,66.3397,254055.0
2022-06-17 14:20:00,73.83,74.03,73.7,73.71,118773.0,66.3487,66.5284,66.2318,66.2408,118773.0
2022-06-17 14:30:00,73.71,73.9,73.55,73.9,86734.0,66.2408,66.4116,66.097,66.4116,86734.0
2022-06-17 14:40:00,73.92,74.03,73.71,73.74,168627.0,66.4295,66.5284,66.2408,66.2678,168627.0
2022-06-17 14:50:00,73.73,73.79,73.6,73.67,103699.0,66.2588,66.3127,66.142,66.2049,103699.0
2022-06-17 15:00:00,73.68,73.86,73.58,73.6,128294.0,66.2139,66.3756,66.124,66.142,128294.0
2022-06-17 15:10:00,73.6,73.61,73.21,73.49,233435.0,66.142,66.151,65.7915,66.0431,233435.0
2022-06-17 15:20:00,73.48,73.72,73.46,73.66,229478.0,66.0341,66.2498,66.0162,66.1959,229478.0
2022-06-17 15:30:00,73.67,73.68,73.39,73.57,252193.0,66.2049,66.2139,65.9533,66.115,252193.0
2022-06-17 15:40:00,73.57,73.59,73.16,73.41,496290.0,66.115,66.133,65.7466,65.9712,496290.0
2022-06-17 15:50:00,73.37,73.4,72.84,72.89,1306148.0,65.9353,65.9622,65.459,65.5039,1306148.0
2022-06-21 09:30:00,75.07,75.21,74.73,74.76,401881.0,67.463,67.5888,67.1575,67.1844,401881.0
2022-06-21 09:40:00,74.77,74.98,74.63,74.9,216372.0,67.1934,67.3821,67.0676,67.3102,216372.0
2022-06-21 09:50:00,74.91,75.2,74.82,75.14,185109.0,67.3192,67.5798,67.2383,67.5259,185109.0
2022-06-21 10:00:00,75.14,75.25,74.9,74.91,179232.0,67.5259,67.6248,67.3102,67.3192,179232.0
2022-06-21 10:10:00,74.91,74.97,74.75,74.83,129255.0,67.3192,67.3731,67.1754,67.2473,129255.0
2022-06-21 10:20:00,74.83,74.99,74.66,74.7,141164.0,67.2473,67.3911,67.0946,67.1305,141164.0
2022-06-21 10:30:00,74.7,74.79,74.51,74.63,99574.0,67.1305,67.2114,66.9598,67.0676,99574.0
2022-06-21 10:40:00,74.64,74.73,74.54,74.67,112383.0,67.0766,67.1575,66.9867,67.1035,112383.0
2022-06-21 10:50:00,74.67,74.81,74.6,74.69,108609.0,67.1035,67.2294,67.0406,67.1215,108609.0
2022-06-21 11:00:00,74.69,74.75,74.6,74.66,82843.0,67.1215,67.1754,67.0406,67.0946,82843.0
2022-06-21 11:10:00,74.67,74.68,74.39,74.49,137954.0,67.1035,67.1125,66.8519,66.9418,137954.0
2022-06-21 11:20:00,74.51,74.53,74.31,74.34,119848.0,66.9598,66.9777,66.78,66.807,119848.0
2022-06-21 11:30:00,74.34,74.51,74.27,74.38,124864.0,66.807,66.9598,66.7441,66.8429,124864.0
2022-06-21 11:40:00,74.38,74.56,74.32,74.53,181489.0,66.8429,67.0047,66.789,66.9777,181489.0
2022-06-21 11:50:00,74.53,74.54,74.29,74.34,149890.0,66.9777,66.9867,66.7621,66.807,149890.0
2022-06-21 12:00:00,74.33,74.47,74.26,74.37,93356.0,66.798,66.9238,66.7351,66.8339,93356.0
2022-06-21 12:10:00,74.38,74.51,74.32,74.51,61669.0,66.8429,66.9598,66.789,66.9598,61669.0
2022-06-21 12:20:00,74.5,74.58,74.42,74.56,78971.0,66.9508,67.0227,66.8789,67.0047,78971.0
2022-06-21 12:30:00,74.57,74.6,74.49,74.56,84398.0,67.0137,67.0406,66.9418,67.0047,84398.0
2022-06-21 12:40:00,74.57,74.59,74.43,74.44,43937.0,67.0137,67.0317,66.8879,66.8969,43937.0
2022-06-21 12:50:00,74.45,74.67,74.38,74.64,74893.0,66.9058,67.1035,66.8429,67.0766,74893.0
2022-06-21 13:00:00,74.65,74.73,74.57,74.61,76459.0,67.0856,67.1575,67.0137,67.0496,76459.0
2022-06-21 13:10:00,74.61,74.62,74.48,74.53,83323.0,67.0496,67.0586,66.9328,66.9777,83323.0
2022-06-21 13:20:00,74.54,74.56,74.44,74.45,59343.0,66.9867,67.0047,66.8969,66.9058,59343.0
2022-06-21 13:30:00,74.47,74.64,74.47,74.49,52669.0,66.9238,67.0766,66.9238,66.9418,52669.0
2022-06-21 13:40:00,74.48,74.5,74.34,74.47,57329.0,66.9328,66.9508,66.807,66.9238,57329.0
2022-06-21 13:50:00,74.45,74.5,74.2,74.23,89922.0,66.9058,66.9508,66.6812,66.7081,89922.0
2022-06-21 14:00:00,74.25,74.39,74.15,74.38,109710.0,66.7261,66.8519,66.6362,66.8429,109710.0
2022-06-21 14:10:00,74.39,74.49,74.35,74.42,60583.0,66.8519,66.9418,66.816,66.8789,60583.0
2022-06-21 14:20:00,74.41,74.53,74.32,74.48,103161.0,66.8699,66.9777,66.789,66.9328,103161.0
2022-06-21 14:30:00,74.49,74.61,74.41,74.41,85351.0,66.9418,67.0496,66.8699,66.8699,85351.0
2022-06-21 14:40:00,74.41,74.57,74.39,74.47,167906.0,66.8699,67.0137,66.8519,66.9238,167906.0
2022-06-21 14:50:00,74.47,74.69,74.47,74.65,104153.0,66.9238,67.1215,66.9238,67.0856,104153.0
2022-06-21 15:00:00,74.66,74.8,74.64,74.78,114825.0,67.0946,67.2204,67.0766,67.2024,114825.0
2022-06-21 15:10:00,74.79,74.81,74.67,74.68,114516.0,67.2114,67.2294,67.1035,67.1125,114516.0
2022-06-21 15:20:00,74.67,74.75,74.63,74.71,181146.0,67.1035,67.1754,67.0676,67.1395,181146.0
2022-06-21 15:30:00,74.71,74.75,74.63,74.66,160596.0,67.1395,67.1754,67.0676,67.0946,160596.0
2022-06-21 15:40:00,74.67,74.78,74.59,74.77,293366.0,67.1035,67.2024,67.0317,67.1934,293366.0
2022-06-21 15:50:00,74.76,74.86,74.45,74.62,557962.0,67.1844,67.2743,66.9058,67.0586,557962.0
2022-06-22 09:30:00,73.64,74.06,73.33,73.55,305757.0,66.1779,66.5554,65.8993,66.097,305757.0
2022-06-22 09:40:00,73.55,73.6,73.26,73.34,223534.0,66.097,66.142,65.8364,65.9083,223534.0
2022-06-22 09:50:00,73.33,74.02,73.09,73.75,211476.0,65.8993,66.5194,65.6837,66.2768,211476.0
2022-06-22 10:00:00,73.75,74.21,73.74,74.15,126249.0,66.2768,66.6902,66.2678,66.6362,126249.0
2022-06-22 10:10:00,74.16,74.63,73.97,74.59,103332.0,66.6452,67.0676,66.4745,67.0317,103332.0
2022-06-22 10:20:00,74.6,74.8,74.44,74.8,118274.0,67.0406,67.2204,66.8969,67.2204,118274.0
2022-06-22 10:30:00,74.8,74.88,74.58,74.87,93544.0,67.2204,67.2923,67.0227,67.2833,93544.0
2022-06-22 10:40:00,74.87,74.89,74.58,74.66,77938.0,67.2833,67.3013,67.0227,67.0946,77938.0
2022-06-22 10:50:00,74.64,74.69,74.39,74.41,76066.0,67.0766,67.1215,66.8519,66.8699,76066.0
2022-06-22 11:00:00,74.38,74.46,74.19,74.45,157305.0,66.8429,66.9148,66.6722,66.9058,157305.0
2022-06-22 11:10:00,74.44,74.5,74.24,74.34,92105.0,66.8969,66.9508,66.7171,66.807,92105.0
2022-06-22 11:20:00,74.33,74.39,74.22,74.36,81903.0,66.798,66.8519,66.6991,66.825,81903.0
2022-06-22 11:30:00,74.35,74.51,74.24,74.27,124059.0,66.816,66.9598,66.7171,66.7441,124059.0
2022-06-22 11:40:00,74.27,74.28,73.86,74.01,116809.0,66.7441,66.7531,66.3756,66.5104,116809.0
2022-06-22 11:50:00,74.02,74.08,73.78,73.8,43282.0,66.5194,66.5733,66.3037,66.3217,43282.0
2022-06-22 12:00:00,73.8,74.05,73.68,73.78,64950.0,66.3217,66.5464,66.2139,66.3037,64950.0
2022-06-22 12:10:00,73.77,74.08,73.74,74.07,52176.0,66.2947,66.5733,66.2678,66.5643,52176.0
2022-06-22 12:20:00,74.05,74.24,74.0,74.15,33502.0,66.5464,66.7171,66.5014,66.6362,33502.0
2022-06-22 12:30:00,74.13,74.36,74.09,74.18,49112.0,66.6183,66.825,66.5823,66.6632,49112.0
2022-06-22 12:40:00,74.19,74.38,74.19,74.31,39034.0,66.6722,66.8429,66.6722,66.78,39034.0
2022-06-22 12:50:00,74.33,74.36,74.22,74.34,51966.0,66.798,66.825,66.6991,66.807,51966.0
2022-06-22 13:00:00,74.36,74.39,74.16,74.24,46560.0,66.825,66.8519,66.6452,66.7171,46560.0
2022-06-22 13:10:00,74.23,74.43,74.23,74.42,46050.0,66.7081,66.8879,66.7081,66.8789,46050.0
2022-06-22 13:20:00,74.43,74.6,74.43,74.54,40934.0,66.8879,67.0406,66.8879,66.9867,40934.0
2022-06-22 13:30:00,74.52,74.52,74.35,74.5,39835.0,66.9687,66.9687,66.816,66.9508,39835.0
2022-06-22 13:40:00,74.49,74.69,74.48,74.68,58592.0,66.9418,67.1215,66.9328,67.1125,58592.0
2022-06-22 13:50:00,74.66,74.67,74.49,74.61,78228.0,67.0946,67.1035,66.9418,67.0496,78228.0
2022-06-22 14:00:00,74.62,74.81,74.6,74.8,66646.0,67.0586,67.2294,67.0406,67.2204,66646.0
2022-06-22 14:10:00,74.79,74.91,74.72,74.78,72746.0,67.2114,67.3192,67.1485,67.2024,72746.0
2022-06-22 14:20:00,74.77,74.79,74.59,74.61,64340.0,67.1934,67.2114,67.0317,67.0496,64340.0
2022-06-22 14:30:00,74.61,74.69,74.58,74.6,55271.0,67.0496,67.1215,67.0227,67.0406,55271.0
2022-06-22 14:40:00,74.59,74.67,74.53,74.53,125068.0,67.0317,67.1035,66.9777,66.9777,125068.0
2022-06-22 14:50:00,74.53,74.72,74.53,74.69,52984.0,66.9777,67.1485,66.9777,67.1215,52984.0
2022-06-22 15:00:00,74.69,74.71,74.55,74.61,72673.0,67.1215,67.1395,66.9957,67.0496,72673.0
2022-06-22 15:10:00,74.6,74.71,74.53,74.62,67297.0,67.0406,67.1395,66.9777,67.0586,67297.0
2022-06-22 15:20:00,74.64,74.64,74.41,74.48,117922.0,67.0766,67.0766,66.8699,66.9328,117922.0
2022-06-22 15:30:00,74.47,74.55,74.36,74.46,103270.0,66.9238,66.9957,66.825,66.9148,103270.0
2022-06-22 15:40:00,74.45,74.55,74.34,74.44,145148.0,66.9058,66.9957,66.807,66.8969,145148.0
2022-06-22 15:50:00,74.43,74.65,74.29,74.37,421423.0,66.8879,67.0856,66.7621,66.8339,421423.0
2022-06-23 09:30:00,74.41,74.54,73.94,74.25,183101.0,66.8699,66.9867,66.4475,66.7261,183101.0
2022-06-23 09:40:00,74.28,74.47,73.91,73.96,154804.0,66.7531,66.9238,66.4206,66.4655,154804.0
2022-06-23 09:50:00,73.9,74.18,73.61,74.07,104445.0,66.4116,66.6632,66.151,66.5643,104445.0
2022-06-23 10:00:00,74.09,74.22,73.57,73.62,59583.0,66.5823,66.6991,66.115,66.1599,59583.0
2022-06-23 10:10:00,73.63,73.72,73.44,73.55,102667.0,66.1689,66.2498,65.9982,66.097,102667.0
2022-06-23 10:20:00,73.58,73.87,73.57,73.74,73803.0,66.124,66.3846,66.115,66.2678,73803.0
2022-06-23 10:30:00,73.79,73.95,73.54,73.89,111341.0,66.3127,66.4565,66.0881,66.4026,111341.0
2022-06-23 10:40:00,73.93,74.09,73.77,73.95,145628.0,66.4385,66.5823,66.2947,66.4565,145628.0
2022-06-23 10:50:00,73.97,74.02,73.8,73.94,52677.0,66.4745,66.5194,66.3217,66.4475,52677.0
2022-06-23 11:00:00,73.94,73.97,73.77,73.93,72978.0,66.4475,66.4745,66.2947,66.4385,72978.0
2022-06-23 11:10:00,73.93,74.07,73.8,73.91,53691.0,66.4385,66.5643,66.3217,66.4206,53691.0
2022-06-23 11:20:00,73.92,73.95,73.53,73.56,82062.0,66.4295,66.4565,66.0791,66.106,82062.0
2022-06-23 11:30:00,73.56,73.61,73.27,73.29,137564.0,66.106,66.151,65.8454,65.8634,137564.0
2022-06-23 11:40:00,73.3,73.42,73.18,73.32,55313.0,65.8724,65.9802,65.7645,65.8903,55313.0
2022-06-23 11:50:00,73.32,73.32,73.1,73.11,46118.0,65.8903,65.8903,65.6926,65.7016,46118.0
2022-06-23 12:00:00,73.12,73.14,72.78,72.86,99477.0,65.7106,65.7286,65.4051,65.477,99477.0
2022-06-23 12:10:00,72.89,73.15,72.83,73.02,133610.0,65.5039,65.7376,65.45,65.6207,133610.0
2022-06-23 12:20:00,73.04,73.11,72.86,72.89,100109.0,65.6387,65.7016,65.477,65.5039,100109.0
2022-06-23 12:30:00,72.89,72.94,72.57,72.59,68520.0,65.5039,65.5489,65.2163,65.2343,68520.0
2022-06-23 12:40:00,72.57,72.66,72.33,72.42,210837.0,65.2163,65.2972,65.0007,65.0815,210837.0
2022-06-23 12:50:00,72.42,72.43,72.23,72.41,143149.0,65.0815,65.0905,64.9108,65.0726,143149.0
2022-06-23 13:00:00,72.4,72.55,72.32,72.5,120108.0,65.0636,65.1984,64.9917,65.1534,120108.0
2022-06-23 13:10:00,72.5,72.75,72.5,72.73,52950.0,65.1534,65.3781,65.1534,65.3601,52950.0
2022-06-23 13:20:00,72.74,72.75,72.39,72.45,133432.0,65.3691,65.3781,65.0546,65.1085,133432.0
2022-06-23 13:30:00,72.45,72.55,72.43,72.48,135144.0,65.1085,65.1984,65.0905,65.1355,135144.0
2022-06-23 13:40:00,72.5,72.51,72.39,72.5,68918.0,65.1534,65.1624,65.0546,65.1534,68918.0
2022-06-23 13:50:00,72.49,72.59,72.41,72.46,148614.0,65.1445,65.2343,65.0726,65.1175,148614.0
2022-06-23 14:00:00,72.45,72.52,72.39,72.5,122186.0,65.1085,65.1714,65.0546,65.1534,122186.0
2022-06-23 14:10:00,72.5,72.69,72.43,72.69,74972.0,65.1534,65.3242,65.0905,65.3242,74972.0
2022-06-23 14:20:00,72.7,73.04,72.63,73.03,97547.0,65.3332,65.6387,65.2703,65.6297,97547.0
2022-06-23 14:30:00,73.03,73.44,73.02,73.39,146983.0,65.6297,65.9982,65.6207,65.9533,146983.0
2022-06-23 14:40:00,73.39,73.41,73.14,73.22,65050.0,65.9533,65.9712,65.7286,65.8005,65050.0
2022-06-23 14:50:00,73.24,73.45,73.24,73.44,68038.0,65.8185,66.0072,65.8185,65.9982,68038.0
2022-06-23 15:00:00,73.44,73.5,73.3,73.49,75401.0,65.9982,66.0521,65.8724,66.0431,75401.0
2022-06-23 15:10:00,73.5,73.6,73.39,73.57,75213.0,66.0521,66.142,65.9533,66.115,75213.0
2022-06-23 15:20:00,73.57,73.77,73.53,73.69,111842.0,66.115,66.2947,66.0791,66.2229,111842.0
2022-06-23 15:30:00,73.69,73.96,73.68,73.77,145180.0,66.2229,66.4655,66.2139,66.2947,145180.0
2022-06-23 15:40:00,73.78,74.02,73.72,74.01,159631.0,66.3037,66.5194,66.2498,66.5104,159631.0
2022-06-23 15:50:00,74.01,74.06,73.82,73.99,421017.0,66.5104,66.5554,66.3397,66.4925,421017.0
2022-06-24 09:30:00,75.6,76.47,75.02,75.92,466130.0,67.9393,68.7212,67.4181,68.2269,466130.0
2022-06-24 09:40:00,75.93,76.79,75.93,76.79,306113.0,68.2359,69.0087,68.2359,69.0087,306113.0
2022-06-24 09:50:00,76.77,77.11,76.66,77.09,212664.0,68.9908,69.2963,68.8919,69.2783,212664.0
2022-06-24 10:00:00,77.1,78.07,77.08,77.99,274701.0,69.2873,70.159,69.2693,70.0871,274701.0
2022-06-24 10:10:00,77.96,78.03,77.39,77.62,143971.0,70.0602,70.1231,69.5479,69.7546,143971.0
2022-06-24 10:20:00,77.65,77.82,77.5,77.73,139712.0,69.7816,69.9344,69.6468,69.8535,139712.0
2022-06-24 10:30:00,77.73,78.08,77.73,78.01,297059.0,69.8535,70.168,69.8535,70.1051,297059.0
2022-06-24 10:40:00,78.01,78.02,77.62,77.91,88671.0,70.1051,70.1141,69.7546,70.0152,88671.0
2022-06-24 10:50:00,77.9,78.16,77.88,78.04,97707.0,70.0062,70.2399,69.9883,70.1321,97707.0
2022-06-24 11:00:00,78.03,78.27,78.0,78.23,69444.0,70.1231,70.3388,70.0961,70.3028,69444.0
2022-06-24 11:10:00,78.23,78.25,77.83,77.86,103592.0,70.3028,70.3208,69.9433,69.9703,103592.0
2022-06-24 11:20:00,77.86,78.1,77.8,78.08,116193.0,69.9703,70.186,69.9164,70.168,116193.0
2022-06-24 11:30:00,78.08,78.42,78.03,78.41,128243.0,70.168,70.4736,70.1231,70.4646,128243.0
2022-06-24 11:40:00,78.4,78.55,78.2,78.21,121360.0,70.4556,70.5904,70.2758,70.2848,121360.0
2022-06-24 11:50:00,78.21,78.37,78.16,78.17,64908.0,70.2848,70.4286,70.2399,70.2489,64908.0
2022-06-24 12:00:00,78.17,78.27,78.1,78.13,91956.0,70.2489,70.3388,70.186,70.2129,91956.0
2022-06-24 12:10:00,78.13,78.23,77.94,77.95,148794.0,70.2129,70.3028,70.0422,70.0512,148794.0
2022-06-24 12:20:00,77.95,77.99,77.63,77.67,147780.0,70.0512,70.0871,69.7636,69.7996,147780.0
2022-06-24 12:30:00,77.68,77.86,77.61,77.77,145401.0,69.8085,69.9703,69.7456,69.8894,145401.0
2022-06-24 12:40:00,77.76,77.93,77.72,77.81,51381.0,69.8804,70.0332,69.8445,69.9254,51381.0
2022-06-24 12:50:00,77.81,77.92,77.79,77.88,53128.0,69.9254,70.0242,69.9074,69.9883,53128.0
2022-06-24 13:00:00,77.87,77.99,77.84,77.94,42443.0,69.9793,70.0871,69.9523,70.0422,42443.0
2022-06-24 13:10:00,77.95,78.07,77.93,77.96,47196.0,70.0512,70.159,70.0332,70.0602,47196.0
2022-06-24 13:20:00,77.96,77.98,77.76,77.78,99003.0,70.0602,70.0781,69.8804,69.8984,99003.0
2022-06-24 13:30:00,77.77,77.82,77.71,77.73,52766.0,69.8894,69.9344,69.8355,69.8535,52766.0
2022-06-24 13:40:00,77.73,77.82,77.69,77.74,71111.0,69.8535,69.9344,69.8175,69.8625,71111.0
2022-06-24 13:50:00,77.73,77.82,77.71,77.79,55291.0,69.8535,69.9344,69.8355,69.9074,55291.0
2022-06-24 14:00:00,77.81,77.82,77.69,77.7,54237.0,69.9254,69.9344,69.8175,69.8265,54237.0
2022-06-24 14:10:00,77.71,77.76,77.63,77.73,51988.0,69.8355,69.8804,69.7636,69.8535,51988.0
2022-06-24 14:20:00,77.73,77.74,77.65,77.73,40572.0,69.8535,69.8625,69.7816,69.8535,40572.0
2022-06-24 14:30:00,77.73,77.85,77.69,77.7,63272.0,69.8535,69.9613,69.8175,69.8265,63272.0
2022-06-24 14:40:00,77.7,77.79,77.69,77.72,73965.0,69.8265,69.9074,69.8175,69.8445,73965.0
2022-06-24 14:50:00,77.72,77.72,77.57,77.59,108537.0,69.8445,69.8445,69.7097,69.7277,108537.0
2022-06-24 15:00:00,77.59,77.76,77.59,77.73,117489.0,69.7277,69.8804,69.7277,69.8535,117489.0
2022-06-24 15:10:00,77.72,77.77,77.69,77.75,164998.0,69.8445,69.8894,69.8175,69.8714,164998.0
2022-06-24 15:20:00,77.75,77.98,77.69,77.95,267873.0,69.8714,70.0781,69.8175,70.0512,267873.0
2022-06-24 15:30:00,77.96,78.08,77.85,77.9,368753.0,70.0602,70.168,69.9613,70.0062,368753.0
2022-06-24 15:40:00,77.89,77.92,77.71,77.72,418365.0,69.9973,70.0242,69.8355,69.8445,418365.0
2022-06-24 15:50:00,77.71,77.85,77.49,77.83,802974.0,69.8355,69.9613,69.6378,69.9433,802974.0
2022-06-27 09:30:00,78.4,78.4,77.76,78.1,191595.0,70.4556,70.4556,69.8804,70.186,191595.0
2022-06-27 09:40:00,78.09,78.12,77.39,77.6,113151.0,70.177,70.204,69.5479,69.7366,113151.0
2022-06-27 09:50:00,77.54,77.67,77.21,77.24,101709.0,69.6827,69.7996,69.3862,69.4131,101709.0
2022-06-27 10:00:00,77.22,77.7,77.17,77.37,75361.0,69.3952,69.8265,69.3502,69.53,75361.0
2022-06-27 10:10:00,77.39,77.58,77.16,77.57,64788.0,69.5479,69.7187,69.3412,69.7097,64788.0
2022-06-27 10:20:00,77.56,77.68,77.2,77.32,160670.0,69.7007,69.8085,69.3772,69.485,160670.0
2022-06-27 10:30:00,77.29,77.48,77.2,77.36,49379.0,69.4581,69.6288,69.3772,69.521,49379.0
2022-06-27 10:40:00,77.37,77.83,77.36,77.68,70334.0,69.53,69.9433,69.521,69.8085,70334.0
2022-06-27 10:50:00,77.7,77.98,77.65,77.86,53910.0,69.8265,70.0781,69.7816,69.9703,53910.0
2022-06-27 11:00:00,77.85,77.89,77.58,77.65,72597.0,69.9613,69.9973,69.7187,69.7816,72597.0
2022-06-27 11:10:00,77.61,77.93,77.59,77.9,42939.0,69.7456,70.0332,69.7277,70.0062,42939.0
2022-06-27 11:20:00,77.91,78.22,77.89,78.11,38461.0,70.0152,70.2938,69.9973,70.195,38461.0
2022-06-27 11:30:00,78.11,78.13,77.93,78.0,42145.0,70.195,70.2129,70.0332,70.0961,42145.0
2022-06-27 11:40:00,78.01,78.24,78.0,78.22,43490.0,70.1051,70.3118,70.0961,70.2938,43490.0
2022-06-27 11:50:00,78.21,78.23,78.07,78.19,50293.0,70.2848,70.3028,70.159,70.2669,50293.0
2022-06-27 12:00:00,78.2,78.21,77.9,77.9,70729.0,70.2758,70.2848,70.0062,70.0062,70729.0
2022-06-27 12:10:00,77.9,77.92,77.72,77.91,56056.0,70.0062,70.0242,69.8445,70.0152,56056.0
2022-06-27 12:20:00,77.9,77.95,77.59,77.68,69566.0,70.0062,70.0512,69.7277,69.8085,69566.0
2022-06-27 12:30:00,77.67,77.68,77.5,77.62,67606.0,69.7996,69.8085,69.6468,69.7546,67606.0
2022-06-27 12:40:00,77.61,77.78,77.6,77.73,44804.0,69.7456,69.8984,69.7366,69.8535,44804.0
2022-06-27 12:50:00,77.72,77.79,77.64,77.72,27492.0,69.8445,69.9074,69.7726,69.8445,27492.0
2022-06-27 13:00:00,77.73,77.75,77.44,77.58,33022.0,69.8535,69.8714,69.5929,69.7187,33022.0
2022-06-27 13:10:00,77.59,77.7,77.48,77.63,66990.0,69.7277,69.8265,69.6288,69.7636,66990.0
2022-06-27 13:20:00,77.65,77.65,77.38,77.42,40379.0,69.7816,69.7816,69.5389,69.5749,40379.0
2022-06-27 13:30:00,77.41,77.41,77.26,77.32,41620.0,69.5659,69.5659,69.4311,69.485,41620.0
2022-06-27 13:40:00,77.32,77.36,77.13,77.24,61169.0,69.485,69.521,69.3143,69.4131,61169.0
2022-06-27 13:50:00,77.25,77.38,77.23,77.33,65040.0,69.4221,69.5389,69.4041,69.494,65040.0
2022-06-27 14:00:00,77.32,77.37,77.19,77.26,67131.0,69.485,69.53,69.3682,69.4311,67131.0
2022-06-27 14:10:00,77.25,77.43,77.21,77.4,65162.0,69.4221,69.5839,69.3862,69.5569,65162.0
2022-06-27 14:20:00,77.42,77.42,77.22,77.26,59488.0,69.5749,69.5749,69.3952,69.4311,59488.0
2022-06-27 14:30:00,77.25,77.41,77.18,77.37,190636.0,69.4221,69.5659,69.3592,69.53,190636.0
2022-06-27 14:40:00,77.38,77.39,77.2,77.34,49239.0,69.5389,69.5479,69.3772,69.503,49239.0
2022-06-27 14:50:00,77.32,77.34,77.22,77.26,43391.0,69.485,69.503,69.3952,69.4311,43391.0
2022-06-27 15:00:00,77.26,77.28,76.98,77.16,79727.0,69.4311,69.4491,69.1795,69.3412,79727.0
2022-06-27 15:10:00,77.17,77.32,77.08,77.15,289964.0,69.3502,69.485,69.2693,69.3322,289964.0
2022-06-27 15:20:00,77.14,77.19,77.02,77.16,218209.0,69.3233,69.3682,69.2154,69.3412,218209.0
2022-06-27 15:30:00,77.15,77.15,76.91,76.95,158624.0,69.3322,69.3322,69.1166,69.1525,158624.0
2022-06-27 15:40:00,76.96,77.46,76.94,77.43,208282.0,69.1615,69.6108,69.1435,69.5839,208282.0
2022-06-27 15:50:00,77.44,77.46,77.2,77.44,432425.0,69.5929,69.6108,69.3772,69.5929,432425.0
2022-06-28 09:30:00,80.38,81.22,79.82,80.71,911644.0,72.2349,72.9898,71.7317,72.5315,911644.0
2022-06-28 09:40:00,80.72,80.89,80.02,80.55,475601.0,72.5405,72.6933,71.9114,72.3877,475601.0
2022-06-28 09:50:00,80.54,80.62,80.14,80.57,344540.0,72.3787,72.4506,72.0193,72.4057,344540.0
2022-06-28 10:00:00,80.58,80.67,79.48,79.56,372024.0,72.4147,72.4956,71.4261,71.498,372024.0
2022-06-28 10:10:00,79.57,80.3,79.57,79.94,190792.0,71.507,72.1631,71.507,71.8395,190792.0
2022-06-28 10:20:00,79.94,79.97,79.68,79.73,136296.0,71.8395,71.8665,71.6059,71.6508,136296.0
2022-06-28 10:30:00,79.72,79.93,79.55,79.88,148618.0,71.6418,71.8305,71.489,71.7856,148618.0
2022-06-28 10:40:00,79.88,79.89,79.44,79.6,138549.0,71.7856,71.7946,71.3902,71.534,138549.0
2022-06-28 10:50:00,79.6,79.93,79.52,79.9,105777.0,71.534,71.8305,71.4621,71.8036,105777.0
2022-06-28 11:00:00,79.88,79.92,79.65,79.69,85262.0,71.7856,71.8216,71.5789,71.6149,85262.0
2022-06-28 11:10:00,79.69,79.69,78.94,78.95,249309.0,71.6149,71.6149,70.9409,70.9498,249309.0
2022-06-28 11:20:00,78.92,79.03,78.53,78.72,230893.0,70.9229,71.0217,70.5724,70.7432,230893.0
2022-06-28 11:30:00,78.7,79.0,78.58,78.69,137185.0,70.7252,70.9948,70.6173,70.7162,137185.0
2022-06-28 11:40:00,78.7,78.92,78.58,78.89,194719.0,70.7252,70.9229,70.6173,70.8959,194719.0
2022-06-28 11:50:00,78.87,78.9,78.6,78.83,97502.0,70.878,70.9049,70.6353,70.842,97502.0
2022-06-28 12:00:00,78.83,78.86,78.67,78.8,77600.0,70.842,70.869,70.6982,70.815,77600.0
2022-06-28 12:10:00,78.8,79.08,78.68,78.89,116281.0,70.815,71.0667,70.7072,70.8959,116281.0
2022-06-28 12:20:00,78.88,79.2,78.85,79.19,76072.0,70.8869,71.1745,70.86,71.1655,76072.0
2022-06-28 12:30:00,79.17,79.18,78.95,79.02,102344.0,71.1476,71.1565,70.9498,71.0128,102344.0
2022-06-28 12:40:00,79.02,79.31,79.02,79.2,142660.0,71.0128,71.2734,71.0128,71.1745,142660.0
2022-06-28 12:50:00,79.19,79.24,78.86,79.01,172412.0,71.1655,71.2105,70.869,71.0038,172412.0
2022-06-28 13:00:00,78.99,79.11,78.6,78.6,117039.0,70.9858,71.0936,70.6353,70.6353,117039.0
2022-06-28 13:10:00,78.61,78.71,78.51,78.63,95688.0,70.6443,70.7342,70.5544,70.6623,95688.0
2022-06-28 13:20:00,78.63,78.89,78.57,78.84,110613.0,70.6623,70.8959,70.6084,70.851,110613.0
2022-06-28 13:30:00,78.83,78.91,78.66,78.69,87205.0,70.842,70.9139,70.6892,70.7162,87205.0
2022-06-28 13:40:00,78.68,78.88,78.63,78.86,101997.0,70.7072,70.8869,70.6623,70.869,101997.0
2022-06-28 13:50:00,78.87,78.93,78.77,78.83,53814.0,70.878,70.9319,70.7881,70.842,53814.0
2022-06-28 14:00:00,78.83,78.9,78.54,78.58,82322.0,70.842,70.9049,70.5814,70.6173,82322.0
2022-06-28 14:10:00,78.57,78.58,78.25,78.28,117606.0,70.6084,70.6173,70.3208,70.3477,117606.0
2022-06-28 14:20:00,78.27,78.38,78.17,78.36,116561.0,70.3388,70.4376,70.2489,70.4196,116561.0
2022-06-28 14:30:00,78.36,78.36,78.18,78.18,72727.0,70.4196,70.4196,70.2579,70.2579,72727.0
2022-06-28 14:40:00,78.17,78.32,78.15,78.32,107724.0,70.2489,70.3837,70.2309,70.3837,107724.0
2022-06-28 14:50:00,78.32,78.33,78.16,78.19,106246.0,70.3837,70.3927,70.2399,70.2669,106246.0
2022-06-28 15:00:00,78.18,78.3,78.06,78.21,79153.0,70.2579,70.3657,70.15,70.2848,79153.0
2022-06-28 15:10:00,78.2,78.47,78.16,78.41,131071.0,70.2758,70.5185,70.2399,70.4646,131071.0
2022-06-28 15:20:00,78.41,78.56,78.25,78.36,131520.0,70.4646,70.5994,70.3208,70.4196,131520.0
2022-06-28 15:30:00,78.35,78.37,78.13,78.21,249534.0,70.4106,70.4286,70.2129,70.2848,249534.0
2022-06-28 15:40:00,78.2,78.26,78.09,78.18,315115.0,70.2758,70.3298,70.177,70.2579,315115.0
2022-06-28 15:50:00,78.17,78.32,78.05,78.17,722243.0,70.2489,70.3837,70.141,70.2489,722243.0
2022-06-29 09:30:00,78.28,78.57,77.57,77.62,355961.0,70.3477,70.6084,69.7097,69.7546,355961.0
2022-06-29 09:40:00,77.62,78.58,77.51,78.51,188757.0,69.7546,70.6173,69.6558,70.5544,188757.0
2022-06-29 09:50:00,78.5,79.29,78.43,78.81,266103.0,70.5454,71.2554,70.4825,70.824,266103.0
2022-06-29 10:00:00,78.78,79.19,78.57,78.65,243853.0,70.7971,71.1655,70.6084,70.6802,243853.0
2022-06-29 10:10:00,78.67,78.77,78.13,78.27,154490.0,70.6982,70.7881,70.2129,70.3388,154490.0
2022-06-29 10:20:00,78.26,78.64,78.16,78.53,51098.0,70.3298,70.6713,70.2399,70.5724,51098.0
2022-06-29 10:30:00,78.52,78.79,78.42,78.72,123400.0,70.5634,70.8061,70.4736,70.7432,123400.0
2022-06-29 10:40:00,78.72,79.03,78.62,78.85,110342.0,70.7432,71.0217,70.6533,70.86,110342.0
2022-06-29 10:50:00,78.88,79.13,78.59,78.63,138911.0,70.8869,71.1116,70.6263,70.6623,138911.0
2022-06-29 11:00:00,78.64,78.67,78.34,78.48,86684.0,70.6713,70.6982,70.4017,70.5275,86684.0
2022-06-29 11:10:00,78.47,78.66,78.39,78.47,99255.0,70.5185,70.6892,70.4466,70.5185,99255.0
2022-06-29 11:20:00,78.47,78.51,78.24,78.27,60161.0,70.5185,70.5544,70.3118,70.3388,60161.0
2022-06-29 11:30:00,78.29,78.74,78.22,78.59,103254.0,70.3567,70.7611,70.2938,70.6263,103254.0
2022-06-29 11:40:00,78.57,78.65,78.26,78.41,64333.0,70.6084,70.6802,70.3298,70.4646,64333.0
2022-06-29 11:50:00,78.41,78.54,78.27,78.43,87811.0,70.4646,70.5814,70.3388,70.4825,87811.0
2022-06-29 12:00:00,78.41,78.45,78.09,78.12,104336.0,70.4646,70.5005,70.177,70.204,104336.0
2022-06-29 12:10:00,78.13,78.26,78.0,78.23,67115.0,70.2129,70.3298,70.0961,70.3028,67115.0
2022-06-29 12:20:00,78.23,78.3,77.92,78.01,66394.0,70.3028,70.3657,70.0242,70.1051,66394.0
2022-06-29 12:30:00,78.01,78.3,77.95,78.29,61828.0,70.1051,70.3657,70.0512,70.3567,61828.0
2022-06-29 12:40:00,78.26,78.36,78.13,78.2,114550.0,70.3298,70.4196,70.2129,70.2758,114550.0
2022-06-29 12:50:00,78.18,78.3,78.12,78.22,69694.0,70.2579,70.3657,70.204,70.2938,69694.0
2022-06-29 13:00:00,78.19,78.45,78.18,78.44,53086.0,70.2669,70.5005,70.2579,70.4915,53086.0
2022-06-29 13:10:00,78.46,78.5,78.0,78.05,963028.0,70.5095,70.5454,70.0961,70.141,963028.0
2022-06-29 13:20:00,78.06,78.16,77.94,78.11,358541.0,70.15,70.2399,70.0422,70.195,358541.0
2022-06-29 13:30:00,78.1,78.18,77.98,78.17,39382.0,70.186,70.2579,70.0781,70.2489,39382.0
2022-06-29 13:40:00,78.17,78.32,78.13,78.17,48457.0,70.2489,70.3837,70.2129,70.2489,48457.0
2022-06-29 13:50:00,78.18,78.37,78.17,78.34,52791.0,70.2579,70.4286,70.2489,70.4017,52791.0
2022-06-29 14:00:00,78.33,78.51,78.27,78.36,76392.0,70.3927,70.5544,70.3388,70.4196,76392.0
2022-06-29 14:10:00,78.34,78.58,78.33,78.41,72051.0,70.4017,70.6173,70.3927,70.4646,72051.0
2022-06-29 14:20:00,78.41,78.5,78.27,78.5,83175.0,70.4646,70.5454,70.3388,70.5454,83175.0
2022-06-29 14:30:00,78.5,78.53,78.39,78.46,49533.0,70.5454,70.5724,70.4466,70.5095,49533.0
2022-06-29 14:40:00,78.46,78.46,78.23,78.29,107198.0,70.5095,70.5095,70.3028,70.3567,107198.0
2022-06-29 14:50:00,78.28,78.48,78.25,78.33,49142.0,70.3477,70.5275,70.3208,70.3927,49142.0
2022-06-29 15:00:00,78.33,78.36,78.12,78.36,72133.0,70.3927,70.4196,70.204,70.4196,72133.0
2022-06-29 15:10:00,78.33,78.46,78.22,78.3,86851.0,70.3927,70.5095,70.2938,70.3657,86851.0
2022-06-29 15:20:00,78.3,78.61,78.28,78.61,104187.0,70.3657,70.6443,70.3477,70.6443,104187.0
2022-06-29 15:30:00,78.61,78.61,78.12,78.18,164918.0,70.6443,70.6443,70.204,70.2579,164918.0
2022-06-29 15:40:00,78.19,78.2,77.98,78.03,169833.0,70.2669,70.2758,70.0781,70.1231,169833.0
2022-06-29 15:50:00,78.04,78.25,77.96,78.11,613493.0,70.1321,70.3208,70.0602,70.195,613493.0
2022-06-30 09:30:00,76.57,76.71,75.52,75.63,471099.0,68.811,68.9368,67.8674,67.9663,471099.0
2022-06-30 09:40:00,75.62,75.96,75.12,75.24,269145.0,67.9573,68.2628,67.5079,67.6158,269145.0
2022-06-30 09:50:00,75.23,75.26,74.53,74.94,290967.0,67.6068,67.6338,66.9777,67.3462,290967.0
2022-06-30 10:00:00,74.95,75.39,74.89,75.28,137752.0,67.3552,67.7506,67.3013,67.6517,137752.0
2022-06-30 10:10:00,75.27,75.35,75.17,75.19,384490.0,67.6427,67.7146,67.5529,67.5709,384490.0
2022-06-30 10:20:00,75.17,75.23,74.9,75.01,130052.0,67.5529,67.6068,67.3102,67.4091,130052.0
2022-06-30 10:30:00,75.0,75.15,74.72,74.73,221054.0,67.4001,67.5349,67.1485,67.1575,221054.0
2022-06-30 10:40:00,74.73,75.01,74.69,75.0,126672.0,67.1575,67.4091,67.1215,67.4001,126672.0
2022-06-30 10:50:00,75.0,75.39,74.92,75.32,141021.0,67.4001,67.7506,67.3282,67.6877,141021.0
2022-06-30 11:00:00,75.31,75.64,75.18,75.6,169870.0,67.6787,67.9753,67.5619,67.9393,169870.0
2022-06-30 11:10:00,75.6,75.77,75.47,75.54,65171.0,67.9393,68.0921,67.8225,67.8854,65171.0
2022-06-30 11:20:00,75.53,76.17,75.51,75.99,110042.0,67.8764,68.4516,67.8584,68.2898,110042.0
2022-06-30 11:30:00,76.0,76.09,75.86,76.05,72726.0,68.2988,68.3797,68.173,68.3437,72726.0
2022-06-30 11:40:00,76.03,76.34,76.03,76.24,50761.0,68.3257,68.6043,68.3257,68.5145,50761.0
2022-06-30 11:50:00,76.24,76.31,76.17,76.22,57214.0,68.5145,68.5774,68.4516,68.4965,57214.0
2022-06-30 12:00:00,76.21,76.26,76.03,76.11,69479.0,68.4875,68.5324,68.3257,68.3976,69479.0
2022-06-30 12:10:00,76.11,76.32,76.05,76.22,92602.0,68.3976,68.5864,68.3437,68.4965,92602.0
2022-06-30 12:20:00,76.22,76.55,76.19,76.5,251986.0,68.4965,68.793,68.4695,68.7481,251986.0
2022-06-30 12:30:00,76.52,76.83,76.52,76.58,83245.0,68.7661,69.0447,68.7661,68.82,83245.0
2022-06-30 12:40:00,76.55,76.67,76.5,76.51,40817.0,68.793,68.9009,68.7481,68.7571,40817.0
2022-06-30 12:50:00,76.47,76.62,76.39,76.53,43132.0,68.7212,68.856,68.6493,68.7751,43132.0
2022-06-30 13:00:00,76.55,76.66,76.32,76.33,39191.0,68.793,68.8919,68.5864,68.5953,39191.0
2022-06-30 13:10:00,76.35,76.35,76.03,76.09,66080.0,68.6133,68.6133,68.3257,68.3797,66080.0
2022-06-30 13:20:00,76.07,76.22,76.01,76.1,100372.0,68.3617,68.4965,68.3078,68.3886,100372.0
2022-06-30 13:30:00,76.11,76.34,76.1,76.3,52840.0,68.3976,68.6043,68.3886,68.5684,52840.0
2022-06-30 13:40:00,76.34,76.51,76.19,76.5,57557.0,68.6043,68.7571,68.4695,68.7481,57557.0
2022-06-30 13:50:00,76.54,76.59,76.32,76.38,48529.0,68.7841,68.829,68.5864,68.6403,48529.0
2022-06-30 14:00:00,76.41,76.41,76.12,76.21,120669.0,68.6672,68.6672,68.4066,68.4875,120669.0
2022-06-30 14:10:00,76.21,76.33,76.05,76.26,52295.0,68.4875,68.5953,68.3437,68.5324,52295.0
2022-06-30 14:20:00,76.25,76.39,76.08,76.32,132245.0,68.5234,68.6493,68.3707,68.5864,132245.0
2022-06-30 14:30:00,76.31,76.36,76.2,76.29,69422.0,68.5774,68.6223,68.4785,68.5594,69422.0
2022-06-30 14:40:00,76.27,76.27,75.99,76.18,101978.0,68.5414,68.5414,68.2898,68.4605,101978.0
2022-06-30 14:50:00,76.21,76.23,75.95,76.11,77206.0,68.4875,68.5055,68.2538,68.3976,77206.0
2022-06-30 15:00:00,76.11,76.17,75.78,75.78,93759.0,68.3976,68.4516,68.1011,68.1011,93759.0
2022-06-30 15:10:00,75.78,75.83,75.6,75.7,156544.0,68.1011,68.146,67.9393,68.0292,156544.0
2022-06-30 15:20:00,75.71,76.04,75.71,76.03,160604.0,68.0382,68.3347,68.0382,68.3257,160604.0
2022-06-30 15:30:00,76.02,76.16,75.96,75.96,316810.0,68.3168,68.4426,68.2628,68.2628,316810.0
2022-06-30 15:40:00,75.96,76.16,75.72,75.97,352040.0,68.2628,68.4426,68.0472,68.2718,352040.0
2022-06-30 15:50:00,75.98,76.15,75.6,76.13,845848.0,68.2808,68.4336,67.9393,68.4156,845848.0
2022-07-01 09:30:00,75.76,76.07,75.21,75.79,207941.0,68.0831,68.3617,67.5888,68.1101,207941.0
2022-07-01 09:40:00,75.81,76.86,75.78,76.64,102922.0,68.128,69.0716,68.1011,68.8739,102922.0
2022-07-01 09:50:00,76.75,76.79,76.39,76.46,79352.0,68.9728,69.0087,68.6493,68.7122,79352.0
2022-07-01 10:00:00,76.42,76.65,75.96,76.07,130296.0,68.6762,68.8829,68.2628,68.3617,130296.0
2022-07-01 10:10:00,76.08,76.11,75.36,75.49,105441.0,68.3707,68.3976,67.7236,67.8405,105441.0
2022-07-01 10:20:00,75.46,75.51,75.05,75.17,121005.0,67.8135,67.8584,67.445,67.5529,121005.0
2022-07-01 10:30:00,75.15,75.2,74.68,74.79,134185.0,67.5349,67.5798,67.1125,67.2114,134185.0
2022-07-01 10:40:00,74.78,75.12,74.77,75.01,159565.0,67.2024,67.5079,67.1934,67.4091,159565.0
2022-07-01 10:50:00,75.01,75.1,74.83,75.0,160918.0,67.4091,67.49,67.2473,67.4001,160918.0
2022-07-01 11:00:00,75.0,75.27,74.87,75.24,123788.0,67.4001,67.6427,67.2833,67.6158,123788.0
2022-07-01 11:10:00,75.23,75.78,75.15,75.63,150855.0,67.6068,68.1011,67.5349,67.9663,150855.0
2022-07-01 11:20:00,75.63,75.75,75.55,75.61,95443.0,67.9663,68.0741,67.8944,67.9483,95443.0
2022-07-01 11:30:00,75.65,75.97,75.64,75.95,154331.0,67.9842,68.2718,67.9753,68.2538,154331.0
2022-07-01 11:40:00,75.95,76.16,75.89,76.09,42716.0,68.2538,68.4426,68.1999,68.3797,42716.0
2022-07-01 11:50:00,76.11,76.11,75.62,75.71,64380.0,68.3976,68.3976,67.9573,68.0382,64380.0
2022-07-01 12:00:00,75.73,75.86,75.64,75.81,54407.0,68.0561,68.173,67.9753,68.128,54407.0
2022-07-01 12:10:00,75.79,76.04,75.64,75.99,89437.0,68.1101,68.3347,67.9753,68.2898,89437.0
2022-07-01 12:20:00,76.0,76.27,75.96,76.22,43401.0,68.2988,68.5414,68.2628,68.4965,43401.0
2022-07-01 12:30:00,76.23,76.27,76.02,76.03,62448.0,68.5055,68.5414,68.3168,68.3257,62448.0
2022-07-01 12:40:00,76.04,76.08,75.87,75.99,60227.0,68.3347,68.3707,68.182,68.2898,60227.0
2022-07-01 12:50:00,75.99,76.16,75.87,75.9,72233.0,68.2898,68.4426,68.182,68.2089,72233.0
2022-07-01 13:00:00,75.89,76.04,75.89,76.04,25600.0,68.1999,68.3347,68.1999,68.3347,25600.0
2022-07-01 13:10:00,76.03,76.25,76.02,76.2,61441.0,68.3257,68.5234,68.3168,68.4785,61441.0
2022-07-01 13:20:00,76.17,76.23,75.99,76.07,62955.0,68.4516,68.5055,68.2898,68.3617,62955.0
2022-07-01 13:30:00,76.07,76.38,76.01,76.28,90017.0,68.3617,68.6403,68.3078,68.5504,90017.0
2022-07-01 13:40:00,76.28,76.38,76.14,76.31,86877.0,68.5504,68.6403,68.4246,68.5774,86877.0
2022-07-01 13:50:00,76.31,76.33,76.18,76.29,45953.0,68.5774,68.5953,68.4605,68.5594,45953.0
2022-07-01 14:00:00,76.3,76.33,76.08,76.15,64825.0,68.5684,68.5953,68.3707,68.4336,64825.0
2022-07-01 14:10:00,76.16,76.39,76.03,76.38,56844.0,68.4426,68.6493,68.3257,68.6403,56844.0
2022-07-01 14:20:00,76.37,76.59,76.32,76.44,47273.0,68.6313,68.829,68.5864,68.6942,47273.0
2022-07-01 14:30:00,76.47,76.66,76.47,76.65,41606.0,68.7212,68.8919,68.7212,68.8829,41606.0
2022-07-01 14:40:00,76.67,76.74,76.6,76.72,52625.0,68.9009,68.9638,68.838,68.9458,52625.0
2022-07-01 14:50:00,76.73,76.75,76.56,76.7,50380.0,68.9548,68.9728,68.802,68.9278,50380.0
2022-07-01 15:00:00,76.72,76.75,76.5,76.73,58737.0,68.9458,68.9728,68.7481,68.9548,58737.0
2022-07-01 15:10:00,76.75,76.89,76.7,76.83,57463.0,68.9728,69.0986,68.9278,69.0447,57463.0
2022-07-01 15:20:00,76.84,76.87,76.67,76.74,112127.0,69.0537,69.0806,68.9009,68.9638,112127.0
2022-07-01 15:30:00,76.75,76.96,76.73,76.96,108665.0,68.9728,69.1615,68.9548,69.1615,108665.0
2022-07-01 15:40:00,76.96,77.05,76.77,76.88,154407.0,69.1615,69.2424,68.9908,69.0896,154407.0
2022-07-01 15:50:00,76.87,76.92,76.51,76.75,518299.0,69.0806,69.1256,68.7571,68.9728,518299.0
2022-07-05 09:30:00,75.06,75.07,73.8,73.89,380715.0,67.454,67.463,66.3217,66.4026,380715.0
2022-07-05 09:40:00,73.88,74.06,73.69,73.9,218747.0,66.3936,66.5554,66.2229,66.4116,218747.0
2022-07-05 09:50:00,73.9,73.94,73.6,73.79,105041.0,66.4116,66.4475,66.142,66.3127,105041.0
2022-07-05 10:00:00,73.76,74.1,73.69,74.02,165975.0,66.2858,66.5913,66.2229,66.5194,165975.0
2022-07-05 10:10:00,74.0,74.4,73.99,74.24,279708.0,66.5014,66.8609,66.4925,66.7171,279708.0
2022-07-05 10:20:00,74.22,74.34,73.85,74.0,164747.0,66.6991,66.807,66.3666,66.5014,164747.0
2022-07-05 10:30:00,73.97,74.5,73.95,74.42,421197.0,66.4745,66.9508,66.4565,66.8789,421197.0
2022-07-05 10:40:00,74.45,74.47,73.93,74.02,150820.0,66.9058,66.9238,66.4385,66.5194,150820.0
2022-07-05 10:50:00,74.01,74.15,73.86,73.92,304541.0,66.5104,66.6362,66.3756,66.4295,304541.0
2022-07-05 11:00:00,73.91,74.31,73.8,74.28,173344.0,66.4206,66.78,66.3217,66.7531,173344.0
2022-07-05 11:10:00,74.29,74.29,74.02,74.11,107628.0,66.7621,66.7621,66.5194,66.6003,107628.0
2022-07-05 11:20:00,74.12,74.18,73.91,74.07,226981.0,66.6093,66.6632,66.4206,66.5643,226981.0
2022-07-05 11:30:00,74.05,74.18,73.9,73.92,107721.0,66.5464,66.6632,66.4116,66.4295,107721.0
2022-07-05 11:40:00,73.92,74.08,73.85,74.08,562544.0,66.4295,66.5733,66.3666,66.5733,562544.0
2022-07-05 11:50:00,74.08,74.32,74.03,74.14,125940.0,66.5733,66.789,66.5284,66.6273,125940.0
2022-07-05 12:00:00,74.15,74.38,74.11,74.38,74861.0,66.6362,66.8429,66.6003,66.8429,74861.0
2022-07-05 12:10:00,74.38,74.5,74.23,74.42,120820.0,66.8429,66.9508,66.7081,66.8789,120820.0
2022-07-05 12:20:00,74.43,74.81,74.39,74.69,126649.0,66.8879,67.2294,66.8519,67.1215,126649.0
2022-07-05 12:30:00,74.67,74.71,74.54,74.59,77733.0,67.1035,67.1395,66.9867,67.0317,77733.0
2022-07-05 12:40:00,74.59,74.68,74.38,74.47,97165.0,67.0317,67.1125,66.8429,66.9238,97165.0
2022-07-05 12:50:00,74.48,74.65,74.43,74.55,69044.0,66.9328,67.0856,66.8879,66.9957,69044.0
2022-07-05 13:00:00,74.55,74.72,74.45,74.61,63115.0,66.9957,67.1485,66.9058,67.0496,63115.0
2022-07-05 13:10:00,74.61,74.89,74.61,74.88,74969.0,67.0496,67.3013,67.0496,67.2923,74969.0
2022-07-05 13:20:00,74.87,74.94,74.65,74.75,79692.0,67.2833,67.3462,67.0856,67.1754,79692.0
2022-07-05 13:30:00,74.75,75.03,74.69,74.98,74678.0,67.1754,67.4271,67.1215,67.3821,74678.0
2022-07-05 13:40:00,75.0,75.2,74.79,74.94,82568.0,67.4001,67.5798,67.2114,67.3462,82568.0
2022-07-05 13:50:00,74.92,75.02,74.9,75.02,55224.0,67.3282,67.4181,67.3102,67.4181,55224.0
2022-07-05 14:00:00,75.02,75.17,74.97,75.13,62753.0,67.4181,67.5529,67.3731,67.5169,62753.0
2022-07-05 14:10:00,75.13,75.23,74.96,75.1,70733.0,67.5169,67.6068,67.3642,67.49,70733.0
2022-07-05 14:20:00,75.08,75.32,75.02,75.29,76400.0,67.472,67.6877,67.4181,67.6607,76400.0
2022-07-05 14:30:00,75.3,75.58,75.29,75.56,110267.0,67.6697,67.9213,67.6607,67.9034,110267.0
2022-07-05 14:40:00,75.57,75.6,75.38,75.43,71879.0,67.9123,67.9393,67.7416,67.7865,71879.0
2022-07-05 14:50:00,75.44,75.51,75.41,75.44,43726.0,67.7955,67.8584,67.7686,67.7955,43726.0
2022-07-05 15:00:00,75.44,75.63,75.31,75.63,70300.0,67.7955,67.9663,67.6787,67.9663,70300.0
2022-07-05 15:10:00,75.61,75.72,75.45,75.49,93785.0,67.9483,68.0472,67.8045,67.8405,93785.0
2022-07-05 15:20:00,75.49,75.85,75.49,75.78,100651.0,67.8405,68.164,67.8405,68.1011,100651.0
2022-07-05 15:30:00,75.79,75.9,75.7,75.84,183622.0,68.1101,68.2089,68.0292,68.155,183622.0
2022-07-05 15:40:00,75.84,76.02,75.81,76.02,156332.0,68.155,68.3168,68.128,68.3168,156332.0
2022-07-05 15:50:00,76.04,76.13,75.77,76.11,445085.0,68.3347,68.4156,68.0921,68.3976,445085.0
2022-07-06 09:30:00,75.76,76.17,75.31,75.42,282431.0,68.0831,68.4516,67.6787,67.7775,282431.0
2022-07-06 09:40:00,75.4,75.55,75.08,75.26,147817.0,67.7596,67.8944,67.472,67.6338,147817.0
2022-07-06 09:50:00,75.28,75.41,74.79,74.85,176808.0,67.6517,67.7686,67.2114,67.2653,176808.0
2022-07-06 10:00:00,74.85,75.5,74.76,75.36,203893.0,67.2653,67.8494,67.1844,67.7236,203893.0
2022-07-06 10:10:00,75.37,75.42,74.85,74.89,105691.0,67.7326,67.7775,67.2653,67.3013,105691.0
2022-07-06 10:20:00,74.89,75.3,74.83,75.19,92139.0,67.3013,67.6697,67.2473,67.5709,92139.0
2022-07-06 10:30:00,75.22,75.32,75.09,75.13,98764.0,67.5978,67.6877,67.481,67.5169,98764.0
2022-07-06 10:40:00,75.12,75.19,74.86,74.86,72848.0,67.5079,67.5709,67.2743,67.2743,72848.0
2022-07-06 10:50:00,74.85,75.08,74.84,74.96,71729.0,67.2653,67.472,67.2563,67.3642,71729.0
2022-07-06 11:00:00,74.97,75.04,74.79,74.88,99168.0,67.3731,67.4361,67.2114,67.2923,99168.0
2022-07-06 11:10:00,74.87,75.04,74.82,74.92,94097.0,67.2833,67.4361,67.2383,67.3282,94097.0
2022-07-06 11:20:00,74.92,75.04,74.88,74.99,75585.0,67.3282,67.4361,67.2923,67.3911,75585.0
2022-07-06 11:30:00,74.97,75.0,74.69,74.98,90049.0,67.3731,67.4001,67.1215,67.3821,90049.0
2022-07-06 11:40:00,74.98,75.04,74.84,75.0,131256.0,67.3821,67.4361,67.2563,67.4001,131256.0
2022-07-06 11:50:00,75.02,75.08,74.94,75.04,70993.0,67.4181,67.472,67.3462,67.4361,70993.0
2022-07-06 12:00:00,75.04,75.06,74.82,74.89,99274.0,67.4361,67.454,67.2383,67.3013,99274.0
2022-07-06 12:10:00,74.88,75.07,74.85,74.98,53159.0,67.2923,67.463,67.2653,67.3821,53159.0
2022-07-06 12:20:00,74.98,75.05,74.92,74.99,48420.0,67.3821,67.445,67.3282,67.3911,48420.0
2022-07-06 12:30:00,74.97,75.16,74.93,75.16,84999.0,67.3731,67.5439,67.3372,67.5439,84999.0
2022-07-06 12:40:00,75.16,75.19,75.1,75.13,63342.0,67.5439,67.5709,67.49,67.5169,63342.0
2022-07-06 12:50:00,75.13,75.13,74.96,75.08,62796.0,67.5169,67.5169,67.3642,67.472,62796.0
2022-07-06 13:00:00,75.08,75.29,75.08,75.25,54774.0,67.472,67.6607,67.472,67.6248,54774.0
2022-07-06 13:10:00,75.26,75.26,75.1,75.16,34813.0,67.6338,67.6338,67.49,67.5439,34813.0
2022-07-06 13:20:00,75.15,75.16,74.98,75.0,53117.0,67.5349,67.5439,67.3821,67.4001,53117.0
2022-07-06 13:30:00,74.98,75.08,74.92,75.07,43668.0,67.3821,67.472,67.3282,67.463,43668.0
2022-07-06 13:40:00,75.06,75.14,74.99,75.14,45557.0,67.454,67.5259,67.3911,67.5259,45557.0
2022-07-06 13:50:00,75.14,75.22,75.08,75.14,56363.0,67.5259,67.5978,67.472,67.5259,56363.0
2022-07-06 14:00:00,75.17,75.39,74.97,75.08,162887.0,67.5529,67.7506,67.3731,67.472,162887.0
2022-07-06 14:10:00,75.07,75.11,74.83,74.89,180131.0,67.463,67.499,67.2473,67.3013,180131.0
2022-07-06 14:20:00,74.91,75.25,74.81,75.23,150922.0,67.3192,67.6248,67.2294,67.6068,150922.0
2022-07-06 14:30:00,75.24,75.61,75.16,75.5,137980.0,67.6158,67.9483,67.5439,67.8494,137980.0
2022-07-06 14:40:00,75.51,75.7,75.31,75.36,187103.0,67.8584,68.0292,67.6787,67.7236,187103.0
2022-07-06 14:50:00,75.34,75.47,75.25,75.4,113202.0,67.7057,67.8225,67.6248,67.7596,113202.0
2022-07-06 15:00:00,75.41,75.41,75.14,75.23,132527.0,67.7686,67.7686,67.5259,67.6068,132527.0
2022-07-06 15:10:00,75.23,75.36,75.21,75.32,408190.0,67.6068,67.7236,67.5888,67.6877,408190.0
2022-07-06 15:20:00,75.31,75.58,75.31,75.56,286330.0,67.6787,67.9213,67.6787,67.9034,286330.0
2022-07-06 15:30:00,75.57,75.98,75.48,75.79,150722.0,67.9123,68.2808,67.8315,68.1101,150722.0
2022-07-06 15:40:00,75.8,75.82,75.65,75.7,165600.0,68.119,68.137,67.9842,68.0292,165600.0
2022-07-06 15:50:00,75.71,75.78,75.35,75.45,432827.0,68.0382,68.1011,67.7146,67.8045,432827.0
2022-07-07 09:30:00,76.29,76.9,76.12,76.72,387116.0,68.5594,69.1076,68.4066,68.9458,387116.0
2022-07-07 09:40:00,76.71,77.12,76.53,77.05,132352.0,68.9368,69.3053,68.7751,69.2424,132352.0
2022-07-07 09:50:00,77.05,77.09,76.56,76.73,108643.0,69.2424,69.2783,68.802,68.9548,108643.0
2022-07-07 10:00:00,76.71,76.71,76.26,76.48,130356.0,68.9368,68.9368,68.5324,68.7301,130356.0
2022-07-07 10:10:00,76.48,76.54,76.2,76.24,107316.0,68.7301,68.7841,68.4785,68.5145,107316.0
2022-07-07 10:20:00,76.21,76.42,76.13,76.4,84962.0,68.4875,68.6762,68.4156,68.6582,84962.0
2022-07-07 10:30:00,76.42,76.66,76.39,76.62,94984.0,68.6762,68.8919,68.6493,68.856,94984.0
2022-07-07 10:40:00,76.62,76.65,76.52,76.62,79358.0,68.856,68.8829,68.7661,68.856,79358.0
2022-07-07 10:50:00,76.62,76.98,76.61,76.8,72918.0,68.856,69.1795,68.847,69.0177,72918.0
2022-07-07 11:00:00,76.81,77.06,76.79,76.87,92385.0,69.0267,69.2514,69.0087,69.0806,92385.0
2022-07-07 11:10:00,76.85,76.88,76.78,76.85,79086.0,69.0626,69.0896,68.9997,69.0626,79086.0
2022-07-07 11:20:00,76.84,77.0,76.73,76.8,128010.0,69.0537,69.1974,68.9548,69.0177,128010.0
2022-07-07 11:30:00,76.8,76.84,76.62,76.68,87189.0,69.0177,69.0537,68.856,68.9099,87189.0
2022-07-07 11:40:00,76.69,76.75,76.64,76.7,45567.0,68.9189,68.9728,68.8739,68.9278,45567.0
2022-07-07 11:50:00,76.72,76.76,76.62,76.66,51403.0,68.9458,68.9818,68.856,68.8919,51403.0
2022-07-07 12:00:00,76.66,76.88,76.6,76.8,56465.0,68.8919,69.0896,68.838,69.0177,56465.0
2022-07-07 12:10:00,76.83,76.87,76.69,76.81,47640.0,69.0447,69.0806,68.9189,69.0267,47640.0
2022-07-07 12:20:00,76.81,76.82,76.6,76.6,53764.0,69.0267,69.0357,68.838,68.838,53764.0
2022-07-07 12:30:00,76.61,76.79,76.56,76.72,81327.0,68.847,69.0087,68.802,68.9458,81327.0
2022-07-07 12:40:00,76.71,76.75,76.57,76.59,80529.0,68.9368,68.9728,68.811,68.829,80529.0
2022-07-07 12:50:00,76.56,76.58,76.46,76.55,114380.0,68.802,68.82,68.7122,68.793,114380.0
2022-07-07 13:00:00,76.55,76.63,76.46,76.59,52040.0,68.793,68.8649,68.7122,68.829,52040.0
2022-07-07 13:10:00,76.59,76.62,76.48,76.58,74470.0,68.829,68.856,68.7301,68.82,74470.0
2022-07-07 13:20:00,76.58,76.58,76.47,76.47,33730.0,68.82,68.82,68.7212,68.7212,33730.0
2022-07-07 13:30:00,76.47,76.66,76.43,76.65,69178.0,68.7212,68.8919,68.6852,68.8829,69178.0
2022-07-07 13:40:00,76.64,76.74,76.63,76.68,57068.0,68.8739,68.9638,68.8649,68.9099,57068.0
2022-07-07 13:50:00,76.67,76.73,76.62,76.71,57132.0,68.9009,68.9548,68.856,68.9368,57132.0
2022-07-07 14:00:00,76.71,76.82,76.69,76.78,65400.0,68.9368,69.0357,68.9189,68.9997,65400.0
2022-07-07 14:10:00,76.77,76.99,76.77,76.97,181615.0,68.9908,69.1885,68.9908,69.1705,181615.0
2022-07-07 14:20:00,76.96,77.04,76.95,77.0,70121.0,69.1615,69.2334,69.1525,69.1974,70121.0
2022-07-07 14:30:00,76.99,77.0,76.83,76.94,78736.0,69.1885,69.1974,69.0447,69.1435,78736.0
2022-07-07 14:40:00,76.93,76.93,76.82,76.9,50698.0,69.1345,69.1345,69.0357,69.1076,50698.0
2022-07-07 14:50:00,76.91,76.98,76.86,76.97,82303.0,69.1166,69.1795,69.0716,69.1705,82303.0
2022-07-07 15:00:00,76.96,77.12,76.95,77.1,101150.0,69.1615,69.3053,69.1525,69.2873,101150.0
2022-07-07 15:10:00,77.1,77.21,77.06,77.17,118894.0,69.2873,69.3862,69.2514,69.3502,118894.0
2022-07-07 15:20:00,77.16,77.21,76.99,77.02,123179.0,69.3412,69.3862,69.1885,69.2154,123179.0
2022-07-07 15:30:00,77.02,77.19,76.94,76.96,166971.0,69.2154,69.3682,69.1435,69.1615,166971.0
2022-07-07 15:40:00,76.95,77.05,76.92,77.0,172016.0,69.1525,69.2424,69.1256,69.1974,172016.0
2022-07-07 15:50:00,77.01,77.08,76.87,76.96,512728.0,69.2064,69.2693,69.0806,69.1615,512728.0
2022-07-08 09:30:00,77.39,77.44,76.95,77.27,168944.0,69.5479,69.5929,69.1525,69.4401,168944.0
2022-07-08 09:40:00,77.25,77.48,76.88,76.91,165732.0,69.4221,69.6288,69.0896,69.1166,165732.0
2022-07-08 09:50:00,76.89,76.89,76.47,76.48,163408.0,69.0986,69.0986,68.7212,68.7301,163408.0
2022-07-08 10:00:00,76.49,76.72,76.4,76.66,213710.0,68.7391,68.9458,68.6582,68.8919,213710.0
2022-07-08 10:10:00,76.66,76.81,76.47,76.77,127834.0,68.8919,69.0267,68.7212,68.9908,127834.0
2022-07-08 10:20:00,76.77,77.28,76.65,77.14,146045.0,68.9908,69.4491,68.8829,69.3233,146045.0
2022-07-08 10:30:00,77.15,77.37,77.1,77.26,85599.0,69.3322,69.53,69.2873,69.4311,85599.0
2022-07-08 10:40:00,77.28,77.37,77.21,77.33,64458.0,69.4491,69.53,69.3862,69.494,64458.0
2022-07-08 10:50:00,77.33,77.41,77.14,77.22,93681.0,69.494,69.5659,69.3233,69.3952,93681.0
2022-07-08 11:00:00,77.23,77.43,77.2,77.42,91841.0,69.4041,69.5839,69.3772,69.5749,91841.0
2022-07-08 11:10:00,77.42,77.44,77.25,77.27,63453.0,69.5749,69.5929,69.4221,69.4401,63453.0
2022-07-08 11:20:00,77.27,77.52,77.27,77.39,59212.0,69.4401,69.6648,69.4401,69.5479,59212.0
2022-07-08 11:30:00,77.38,77.4,77.2,77.2,43263.0,69.5389,69.5569,69.3772,69.3772,43263.0
2022-07-08 11:40:00,77.2,77.23,76.97,77.03,65321.0,69.3772,69.4041,69.1705,69.2244,65321.0
2022-07-08 11:50:00,77.04,77.16,77.0,77.14,51994.0,69.2334,69.3412,69.1974,69.3233,51994.0
2022-07-08 12:00:00,77.15,77.16,76.91,76.94,57374.0,69.3322,69.3412,69.1166,69.1435,57374.0
2022-07-08 12:10:00,76.93,76.99,76.84,76.96,35227.0,69.1345,69.1885,69.0537,69.1615,35227.0
2022-07-08 12:20:00,76.97,77.0,76.64,76.66,72034.0,69.1705,69.1974,68.8739,68.8919,72034.0
2022-07-08 12:30:00,76.66,76.74,76.53,76.56,46552.0,68.8919,68.9638,68.7751,68.802,46552.0
2022-07-08 12:40:00,76.54,76.67,76.46,76.67,46406.0,68.7841,68.9009,68.7122,68.9009,46406.0
2022-07-08 12:50:00,76.68,76.69,76.55,76.55,30551.0,68.9099,68.9189,68.793,68.793,30551.0
2022-07-08 13:00:00,76.54,76.64,76.5,76.64,58106.0,68.7841,68.8739,68.7481,68.8739,58106.0
2022-07-08 13:10:00,76.64,76.68,76.48,76.54,34938.0,68.8739,68.9099,68.7301,68.7841,34938.0
2022-07-08 13:20:00,76.53,76.75,76.51,76.73,49853.0,68.7751,68.9728,68.7571,68.9548,49853.0
2022-07-08 13:30:00,76.73,76.74,76.63,76.72,48050.0,68.9548,68.9638,68.8649,68.9458,48050.0
2022-07-08 13:40:00,76.71,76.85,76.7,76.84,60113.0,68.9368,69.0626,68.9278,69.0537,60113.0
2022-07-08 13:50:00,76.84,76.85,76.64,76.71,67294.0,69.0537,69.0626,68.8739,68.9368,67294.0
2022-07-08 14:00:00,76.73,76.86,76.67,76.85,42122.0,68.9548,69.0716,68.9009,69.0626,42122.0
2022-07-08 14:10:00,76.85,76.91,76.83,76.89,63767.0,69.0626,69.1166,69.0447,69.0986,63767.0
2022-07-08 14:20:00,76.88,77.01,76.87,76.97,86253.0,69.0896,69.2064,69.0806,69.1705,86253.0
2022-07-08 14:30:00,76.97,77.08,76.97,77.03,61939.0,69.1705,69.2693,69.1705,69.2244,61939.0
2022-07-08 14:40:00,77.03,77.18,76.99,77.06,73186.0,69.2244,69.3592,69.1885,69.2514,73186.0
2022-07-08 14:50:00,77.08,77.09,76.89,77.07,76781.0,69.2693,69.2783,69.0986,69.2604,76781.0
2022-07-08 15:00:00,77.07,77.1,76.94,76.96,55243.0,69.2604,69.2873,69.1435,69.1615,55243.0
2022-07-08 15:10:00,76.94,77.11,76.94,77.05,63918.0,69.1435,69.2963,69.1435,69.2424,63918.0
2022-07-08 15:20:00,77.06,77.09,76.95,76.98,88947.0,69.2514,69.2783,69.1525,69.1795,88947.0
2022-07-08 15:30:00,76.97,77.0,76.86,76.88,110365.0,69.1705,69.1974,69.0716,69.0896,110365.0
2022-07-08 15:40:00,76.89,77.01,76.88,76.92,141769.0,69.0986,69.2064,69.0896,69.1256,141769.0
2022-07-08 15:50:00,76.91,76.95,76.65,76.72,398903.0,69.1166,69.1525,68.8829,68.9458,398903.0
2022-07-11 09:30:00,75.86,76.13,75.52,75.53,170020.0,68.173,68.4156,67.8674,67.8764,170020.0
2022-07-11 09:40:00,75.51,75.62,75.28,75.48,78866.0,67.8584,67.9573,67.6517,67.8315,78866.0
2022-07-11 09:50:00,75.47,76.08,75.31,76.01,129679.0,67.8225,68.3707,67.6787,68.3078,129679.0
2022-07-11 10:00:00,76.02,76.22,75.92,75.96,122412.0,68.3168,68.4965,68.2269,68.2628,122412.0
2022-07-11 10:10:00,75.95,76.36,75.95,75.97,81225.0,68.2538,68.6223,68.2538,68.2718,81225.0
2022-07-11 10:20:00,75.99,76.01,75.69,75.76,61285.0,68.2898,68.3078,68.0202,68.0831,61285.0
2022-07-11 10:30:00,75.75,75.91,75.64,75.87,66311.0,68.0741,68.2179,67.9753,68.182,66311.0
2022-07-11 10:40:00,75.87,75.98,75.71,75.9,56956.0,68.182,68.2808,68.0382,68.2089,56956.0
2022-07-11 10:50:00,75.89,75.91,75.64,75.65,58473.0,68.1999,68.2179,67.9753,67.9842,58473.0
2022-07-11 11:00:00,75.64,75.78,75.61,75.74,57590.0,67.9753,68.1011,67.9483,68.0651,57590.0
2022-07-11 11:10:00,75.73,75.87,75.7,75.73,51341.0,68.0561,68.182,68.0292,68.0561,51341.0
2022-07-11 11:20:00,75.74,75.94,75.71,75.91,63922.0,68.0651,68.2449,68.0382,68.2179,63922.0
2022-07-11 11:30:00,75.92,76.02,75.82,75.87,66507.0,68.2269,68.3168,68.137,68.182,66507.0
2022-07-11 11:40:00,75.84,75.88,75.7,75.82,43416.0,68.155,68.1909,68.0292,68.137,43416.0
2022-07-11 11:50:00,75.81,75.85,75.73,75.82,50206.0,68.128,68.164,68.0561,68.137,50206.0
2022-07-11 12:00:00,75.83,75.87,75.66,75.78,51406.0,68.146,68.182,67.9932,68.1011,51406.0
2022-07-11 12:10:00,75.78,75.96,75.78,75.91,77383.0,68.1011,68.2628,68.1011,68.2179,77383.0
2022-07-11 12:20:00,75.89,75.91,75.73,75.85,40819.0,68.1999,68.2179,68.0561,68.164,40819.0
2022-07-11 12:30:00,75.85,76.07,75.84,76.05,66959.0,68.164,68.3617,68.155,68.3437,66959.0
2022-07-11 12:40:00,76.05,76.07,75.97,75.98,51884.0,68.3437,68.3617,68.2718,68.2808,51884.0
2022-07-11 12:50:00,75.98,76.04,75.86,75.97,37721.0,68.2808,68.3347,68.173,68.2718,37721.0
2022-07-11 13:00:00,75.96,76.18,75.95,76.15,34046.0,68.2628,68.4605,68.2538,68.4336,34046.0
2022-07-11 13:10:00,76.14,76.17,76.07,76.12,29248.0,68.4246,68.4516,68.3617,68.4066,29248.0
2022-07-11 13:20:00,76.13,76.28,76.13,76.27,40312.0,68.4156,68.5504,68.4156,68.5414,40312.0
2022-07-11 13:30:00,76.25,76.34,76.17,76.32,104938.0,68.5234,68.6043,68.4516,68.5864,104938.0
2022-07-11 13:40:00,76.31,76.32,76.12,76.15,51167.0,68.5774,68.5864,68.4066,68.4336,51167.0
2022-07-11 13:50:00,76.14,76.21,76.09,76.13,48419.0,68.4246,68.4875,68.3797,68.4156,48419.0
2022-07-11 14:00:00,76.14,76.15,75.94,75.94,77340.0,68.4246,68.4336,68.2449,68.2449,77340.0
2022-07-11 14:10:00,75.94,75.96,75.79,75.92,79952.0,68.2449,68.2628,68.1101,68.2269,79952.0
2022-07-11 14:20:00,75.91,75.95,75.84,75.89,41135.0,68.2179,68.2538,68.155,68.1999,41135.0
2022-07-11 14:30:00,75.89,75.93,75.84,75.88,59140.0,68.1999,68.2359,68.155,68.1909,59140.0
2022-07-11 14:40:00,75.88,76.02,75.88,75.92,37004.0,68.1909,68.3168,68.1909,68.2269,37004.0
2022-07-11 14:50:00,75.92,75.92,75.74,75.74,55056.0,68.2269,68.2269,68.0651,68.0651,55056.0
2022-07-11 15:00:00,75.73,75.76,75.57,75.61,70819.0,68.0561,68.0831,67.9123,67.9483,70819.0
2022-07-11 15:10:00,75.6,75.7,75.57,75.66,48767.0,67.9393,68.0292,67.9123,67.9932,48767.0
2022-07-11 15:20:00,75.66,75.72,75.6,75.7,59484.0,67.9932,68.0472,67.9393,68.0292,59484.0
2022-07-11 15:30:00,75.69,75.78,75.65,75.78,89641.0,68.0202,68.1011,67.9842,68.1011,89641.0
2022-07-11 15:40:00,75.78,75.84,75.65,75.77,165427.0,68.1011,68.155,67.9842,68.0921,165427.0
2022-07-11 15:50:00,75.78,75.87,75.66,75.81,385774.0,68.1011,68.182,67.9932,68.128,385774.0
2022-07-12 09:30:00,75.2,75.94,75.06,75.79,194710.0,67.5798,68.2449,67.454,68.1101,194710.0
2022-07-12 09:40:00,75.81,76.37,75.8,76.18,114242.0,68.128,68.6313,68.119,68.4605,114242.0
2022-07-12 09:50:00,76.16,76.68,76.12,76.47,90448.0,68.4426,68.9099,68.4066,68.7212,90448.0
2022-07-12 10:00:00,76.47,76.61,76.25,76.39,111154.0,68.7212,68.847,68.5234,68.6493,111154.0
2022-07-12 10:10:00,76.39,76.78,76.32,76.76,70865.0,68.6493,68.9997,68.5864,68.9818,70865.0
2022-07-12 10:20:00,76.77,76.82,76.42,76.51,169950.0,68.9908,69.0357,68.6762,68.7571,169950.0
2022-07-12 10:30:00,76.51,76.76,76.51,76.61,88657.0,68.7571,68.9818,68.7571,68.847,88657.0
2022-07-12 10:40:00,76.62,76.84,76.54,76.65,79086.0,68.856,69.0537,68.7841,68.8829,79086.0
2022-07-12 10:50:00,76.66,76.78,76.5,76.74,46442.0,68.8919,68.9997,68.7481,68.9638,46442.0
2022-07-12 11:00:00,76.78,76.88,76.68,76.87,63939.0,68.9997,69.0896,68.9099,69.0806,63939.0
2022-07-12 11:10:00,76.86,77.12,76.86,76.98,109401.0,69.0716,69.3053,69.0716,69.1795,109401.0
2022-07-12 11:20:00,76.99,77.26,76.99,77.21,70662.0,69.1885,69.4311,69.1885,69.3862,70662.0
2022-07-12 11:30:00,77.23,77.25,77.1,77.19,72111.0,69.4041,69.4221,69.2873,69.3682,72111.0
2022-07-12 11:40:00,77.18,77.22,77.07,77.15,75296.0,69.3592,69.3952,69.2604,69.3322,75296.0
2022-07-12 11:50:00,77.13,77.16,76.83,76.89,128048.0,69.3143,69.3412,69.0447,69.0986,128048.0
2022-07-12 12:00:00,76.89,76.99,76.79,76.8,48000.0,69.0986,69.1885,69.0087,69.0177,48000.0
2022-07-12 12:10:00,76.79,76.9,76.76,76.79,41356.0,69.0087,69.1076,68.9818,69.0087,41356.0
2022-07-12 12:20:00,76.78,76.88,76.74,76.87,35544.0,68.9997,69.0896,68.9638,69.0806,35544.0
2022-07-12 12:30:00,76.88,77.08,76.83,77.03,60855.0,69.0896,69.2693,69.0447,69.2244,60855.0
2022-07-12 12:40:00,77.03,77.08,76.98,77.04,55912.0,69.2244,69.2693,69.1795,69.2334,55912.0
2022-07-12 12:50:00,77.03,77.05,76.88,76.99,36281.0,69.2244,69.2424,69.0896,69.1885,36281.0
2022-07-12 13:00:00,76.98,77.09,76.72,76.79,90426.0,69.1795,69.2783,68.9458,69.0087,90426.0
2022-07-12 13:10:00,76.77,76.81,76.68,76.7,53803.0,68.9908,69.0267,68.9099,68.9278,53803.0
2022-07-12 13:20:00,76.7,76.76,76.66,76.73,35604.0,68.9278,68.9818,68.8919,68.9548,35604.0
2022-07-12 13:30:00,76.74,76.78,76.69,76.71,33748.0,68.9638,68.9997,68.9189,68.9368,33748.0
2022-07-12 13:40:00,76.71,76.81,76.61,76.66,48762.0,68.9368,69.0267,68.847,68.8919,48762.0
2022-07-12 13:50:00,76.65,76.8,76.65,76.73,56191.0,68.8829,69.0177,68.8829,68.9548,56191.0
2022-07-12 14:00:00,76.74,76.74,76.6,76.7,78497.0,68.9638,68.9638,68.838,68.9278,78497.0
2022-07-12 14:10:00,76.7,76.77,76.67,76.77,44149.0,68.9278,68.9908,68.9009,68.9908,44149.0
2022-07-12 14:20:00,76.77,76.77,76.54,76.58,95211.0,68.9908,68.9908,68.7841,68.82,95211.0
2022-07-12 14:30:00,76.59,76.63,76.46,76.55,50114.0,68.829,68.8649,68.7122,68.793,50114.0
2022-07-12 14:40:00,76.55,76.55,76.41,76.44,63525.0,68.793,68.793,68.6672,68.6942,63525.0
2022-07-12 14:50:00,76.42,76.44,76.24,76.27,89340.0,68.6762,68.6942,68.5145,68.5414,89340.0
2022-07-12 15:00:00,76.28,76.28,76.0,76.02,123108.0,68.5504,68.5504,68.2988,68.3168,123108.0
2022-07-12 15:10:00,76.02,76.15,75.99,76.11,122585.0,68.3168,68.4336,68.2898,68.3976,122585.0
2022-07-12 15:20:00,76.1,76.15,75.92,75.98,151463.0,68.3886,68.4336,68.2269,68.2808,151463.0
2022-07-12 15:30:00,75.99,76.05,75.67,75.8,152483.0,68.2898,68.3437,68.0022,68.119,152483.0
2022-07-12 15:40:00,75.8,76.0,75.72,75.93,277454.0,68.119,68.2988,68.0472,68.2359,277454.0
2022-07-12 15:50:00,75.93,76.07,75.87,75.95,859340.0,68.2359,68.3617,68.182,68.2538,859340.0
2022-07-13 09:30:00,75.24,75.24,74.44,74.82,195039.0,67.6158,67.6158,66.8969,67.2383,195039.0
2022-07-13 09:40:00,74.88,75.01,74.42,74.75,210921.0,67.2923,67.4091,66.8789,67.1754,210921.0
2022-07-13 09:50:00,74.78,74.9,74.47,74.63,95223.0,67.2024,67.3102,66.9238,67.0676,95223.0
2022-07-13 10:00:00,74.63,74.74,74.29,74.45,127991.0,67.0676,67.1665,66.7621,66.9058,127991.0
2022-07-13 10:10:00,74.42,74.49,74.07,74.15,114322.0,66.8789,66.9418,66.5643,66.6362,114322.0
2022-07-13 10:20:00,74.14,74.51,74.01,74.49,160921.0,66.6273,66.9598,66.5104,66.9418,160921.0
2022-07-13 10:30:00,74.46,74.86,74.41,74.77,141337.0,66.9148,67.2743,66.8699,67.1934,141337.0
2022-07-13 10:40:00,74.77,75.02,74.71,74.97,130188.0,67.1934,67.4181,67.1395,67.3731,130188.0
2022-07-13 10:50:00,74.98,75.14,74.94,75.1,106409.0,67.3821,67.5259,67.3462,67.49,106409.0
2022-07-13 11:00:00,75.11,75.39,74.9,75.2,120702.0,67.499,67.7506,67.3102,67.5798,120702.0
2022-07-13 11:10:00,75.19,75.34,75.09,75.12,134258.0,67.5709,67.7057,67.481,67.5079,134258.0
2022-07-13 11:20:00,75.12,75.24,74.82,74.82,99991.0,67.5079,67.6158,67.2383,67.2383,99991.0
2022-07-13 11:30:00,74.81,74.85,74.46,74.56,89945.0,67.2294,67.2653,66.9148,67.0047,89945.0
2022-07-13 11:40:00,74.57,74.81,74.55,74.8,94672.0,67.0137,67.2294,66.9957,67.2204,94672.0
2022-07-13 11:50:00,74.78,75.02,74.76,74.8,41489.0,67.2024,67.4181,67.1844,67.2204,41489.0
2022-07-13 12:00:00,74.81,75.05,74.73,75.02,68594.0,67.2294,67.445,67.1575,67.4181,68594.0
2022-07-13 12:10:00,74.99,74.99,74.78,74.88,67847.0,67.3911,67.3911,67.2024,67.2923,67847.0
2022-07-13 12:20:00,74.88,75.14,74.72,75.09,69041.0,67.2923,67.5259,67.1485,67.481,69041.0
2022-07-13 12:30:00,75.1,75.22,75.0,75.14,52716.0,67.49,67.5978,67.4001,67.5259,52716.0
2022-07-13 12:40:00,75.14,75.14,75.01,75.12,74188.0,67.5259,67.5259,67.4091,67.5079,74188.0
2022-07-13 12:50:00,75.1,75.26,75.02,75.26,121074.0,67.49,67.6338,67.4181,67.6338,121074.0
2022-07-13 13:00:00,75.26,75.5,75.15,75.22,109255.0,67.6338,67.8494,67.5349,67.5978,109255.0
2022-07-13 13:10:00,75.21,75.36,75.07,75.1,76470.0,67.5888,67.7236,67.463,67.49,76470.0
2022-07-13 13:20:00,75.11,75.17,75.01,75.13,75763.0,67.499,67.5529,67.4091,67.5169,75763.0
2022-07-13 13:30:00,75.13,75.13,74.92,74.93,70353.0,67.5169,67.5169,67.3282,67.3372,70353.0
2022-07-13 13:40:00,74.92,75.27,74.92,75.23,80827.0,67.3282,67.6427,67.3282,67.6068,80827.0
2022-07-13 13:50:00,75.25,75.27,75.08,75.16,71163.0,67.6248,67.6427,67.472,67.5439,71163.0
2022-07-13 14:00:00,75.16,75.16,74.61,74.67,96623.0,67.5439,67.5439,67.0496,67.1035,96623.0
2022-07-13 14:10:00,74.68,74.91,74.65,74.78,108123.0,67.1125,67.3192,67.0856,67.2024,108123.0
2022-07-13 14:20:00,74.79,74.97,74.71,74.95,97740.0,67.2114,67.3731,67.1395,67.3552,97740.0
2022-07-13 14:30:00,74.94,75.16,74.93,75.16,118769.0,67.3462,67.5439,67.3372,67.5439,118769.0
2022-07-13 14:40:00,75.16,75.23,75.06,75.08,73684.0,67.5439,67.6068,67.454,67.472,73684.0
2022-07-13 14:50:00,75.07,75.36,75.01,75.36,102504.0,67.463,67.7236,67.4091,67.7236,102504.0
2022-07-13 15:00:00,75.35,75.37,75.04,75.1,136267.0,67.7146,67.7326,67.4361,67.49,136267.0
2022-07-13 15:10:00,75.09,75.28,75.05,75.22,121380.0,67.481,67.6517,67.445,67.5978,121380.0
2022-07-13 15:20:00,75.23,75.24,75.06,75.07,129274.0,67.6068,67.6158,67.454,67.463,129274.0
2022-07-13 15:30:00,75.08,75.12,74.84,75.04,229868.0,67.472,67.5079,67.2563,67.4361,229868.0
2022-07-13 15:40:00,75.04,75.04,74.75,74.9,401098.0,67.4361,67.4361,67.1754,67.3102,401098.0
2022-07-13 15:50:00,74.9,75.04,74.73,74.97,775106.0,67.3102,67.4361,67.1575,67.3731,775106.0
2022-07-14 09:30:00,74.01,74.01,72.51,72.51,825215.0,66.5104,66.5104,65.1624,65.1624,825215.0
2022-07-14 09:40:00,72.53,72.63,72.05,72.41,485567.0,65.1804,65.2703,64.749,65.0726,485567.0
2022-07-14 09:50:00,72.41,73.5,72.29,72.89,570631.0,65.0726,66.0521,64.9647,65.5039,570631.0
2022-07-14 10:00:00,72.88,73.18,72.71,73.13,450118.0,65.4949,65.7645,65.3422,65.7196,450118.0
2022-07-14 10:10:00,73.13,73.54,72.86,73.5,334389.0,65.7196,66.0881,65.477,66.0521,334389.0
2022-07-14 10:20:00,73.51,74.25,73.51,74.25,467744.0,66.0611,66.7261,66.0611,66.7261,467744.0
2022-07-14 10:30:00,74.24,74.41,73.55,73.65,384408.0,66.7171,66.8699,66.097,66.1869,384408.0
2022-07-14 10:40:00,73.63,73.7,73.16,73.3,243468.0,66.1689,66.2318,65.7466,65.8724,243468.0
2022-07-14 10:50:00,73.32,73.6,73.2,73.52,169167.0,65.8903,66.142,65.7825,66.0701,169167.0
2022-07-14 11:00:00,73.53,73.81,73.53,73.69,163983.0,66.0791,66.3307,66.0791,66.2229,163983.0
2022-07-14 11:10:00,73.67,73.99,73.65,73.93,165309.0,66.2049,66.4925,66.1869,66.4385,165309.0
2022-07-14 11:20:00,73.93,74.46,73.87,74.32,314397.0,66.4385,66.9148,66.3846,66.789,314397.0
2022-07-14 11:30:00,74.34,74.49,73.84,73.9,256571.0,66.807,66.9418,66.3577,66.4116,256571.0
2022-07-14 11:40:00,73.89,74.66,73.88,74.63,249854.0,66.4026,67.0946,66.3936,67.0676,249854.0
2022-07-14 11:50:00,74.62,74.88,74.56,74.81,168174.0,67.0586,67.2923,67.0047,67.2294,168174.0
2022-07-14 12:00:00,74.81,74.83,74.51,74.64,134873.0,67.2294,67.2473,66.9598,67.0766,134873.0
2022-07-14 12:10:00,74.67,74.68,74.4,74.59,102004.0,67.1035,67.1125,66.8609,67.0317,102004.0
2022-07-14 12:20:00,74.59,74.67,74.29,74.3,97571.0,67.0317,67.1035,66.7621,66.771,97571.0
2022-07-14 12:30:00,74.3,74.49,74.3,74.38,107102.0,66.771,66.9418,66.771,66.8429,107102.0
2022-07-14 12:40:00,74.38,74.41,74.05,74.06,94764.0,66.8429,66.8699,66.5464,66.5554,94764.0
2022-07-14 12:50:00,74.05,74.13,73.85,74.13,155072.0,66.5464,66.6183,66.3666,66.6183,155072.0
2022-07-14 13:00:00,74.12,74.16,73.93,74.16,116066.0,66.6093,66.6452,66.4385,66.6452,116066.0
2022-07-14 13:10:00,74.15,74.15,73.93,74.05,218534.0,66.6362,66.6362,66.4385,66.5464,218534.0
2022-07-14 13:20:00,74.07,74.32,74.07,74.27,95228.0,66.5643,66.789,66.5643,66.7441,95228.0
2022-07-14 13:30:00,74.26,74.26,73.97,73.99,148220.0,66.7351,66.7351,66.4745,66.4925,148220.0
2022-07-14 13:40:00,73.99,74.09,73.96,73.97,114610.0,66.4925,66.5823,66.4655,66.4745,114610.0
2022-07-14 13:50:00,73.97,74.22,73.91,74.15,157826.0,66.4745,66.6991,66.4206,66.6362,157826.0
2022-07-14 14:00:00,74.15,74.32,74.13,74.22,111318.0,66.6362,66.789,66.6183,66.6991,111318.0
2022-07-14 14:10:00,74.22,74.5,74.07,74.45,113914.0,66.6991,66.9508,66.5643,66.9058,113914.0
2022-07-14 14:20:00,74.48,74.68,74.43,74.67,129509.0,66.9328,67.1125,66.8879,67.1035,129509.0
2022-07-14 14:30:00,74.68,74.86,74.61,74.8,97316.0,67.1125,67.2743,67.0496,67.2204,97316.0
2022-07-14 14:40:00,74.83,74.9,74.66,74.89,277500.0,67.2473,67.3102,67.0946,67.3013,277500.0
2022-07-14 14:50:00,74.9,75.07,74.87,74.94,180512.0,67.3102,67.463,67.2833,67.3462,180512.0
2022-07-14 15:00:00,74.95,74.97,74.59,74.62,139050.0,67.3552,67.3731,67.0317,67.0586,139050.0
2022-07-14 15:10:00,74.62,74.81,74.58,74.75,86384.0,67.0586,67.2294,67.0227,67.1754,86384.0
2022-07-14 15:20:00,74.75,74.93,74.74,74.91,95283.0,67.1754,67.3372,67.1665,67.3192,95283.0
2022-07-14 15:30:00,74.91,74.91,74.51,74.58,176486.0,67.3192,67.3192,66.9598,67.0227,176486.0
2022-07-14 15:40:00,74.58,74.63,74.37,74.49,372826.0,67.0227,67.0676,66.8339,66.9418,372826.0
2022-07-14 15:50:00,74.5,74.81,74.49,74.68,655727.0,66.9508,67.2294,66.9418,67.1125,655727.0
2022-07-15 09:30:00,75.94,76.39,75.66,75.98,486065.0,68.2449,68.6493,67.9932,68.2808,486065.0
2022-07-15 09:40:00,75.99,76.33,75.83,76.13,302137.0,68.2898,68.5953,68.146,68.4156,302137.0
2022-07-15 09:50:00,76.12,76.25,75.9,76.06,241246.0,68.4066,68.5234,68.2089,68.3527,241246.0
2022-07-15 10:00:00,76.09,77.08,76.09,77.07,260118.0,68.3797,69.2693,68.3797,69.2604,260118.0
2022-07-15 10:10:00,77.07,77.42,76.94,77.32,210162.0,69.2604,69.5749,69.1435,69.485,210162.0
2022-07-15 10:20:00,77.33,77.79,77.07,77.75,239157.0,69.494,69.9074,69.2604,69.8714,239157.0
2022-07-15 10:30:00,77.76,77.83,77.49,77.56,181684.0,69.8804,69.9433,69.6378,69.7007,181684.0
2022-07-15 10:40:00,77.56,77.6,77.25,77.49,170851.0,69.7007,69.7366,69.4221,69.6378,170851.0
2022-07-15 10:50:00,77.47,77.69,77.46,77.64,180619.0,69.6198,69.8175,69.6108,69.7726,180619.0
2022-07-15 11:00:00,77.63,77.79,77.55,77.77,190567.0,69.7636,69.9074,69.6917,69.8894,190567.0
2022-07-15 11:10:00,77.78,77.78,77.48,77.51,147543.0,69.8984,69.8984,69.6288,69.6558,147543.0
2022-07-15 11:20:00,77.51,77.72,77.47,77.53,140183.0,69.6558,69.8445,69.6198,69.6737,140183.0
2022-07-15 11:30:00,77.53,77.64,77.35,77.62,108764.0,69.6737,69.7726,69.512,69.7546,108764.0
2022-07-15 11:40:00,77.61,77.74,77.52,77.62,111495.0,69.7456,69.8625,69.6648,69.7546,111495.0
2022-07-15 11:50:00,77.61,77.73,77.59,77.61,112669.0,69.7456,69.8535,69.7277,69.7456,112669.0
2022-07-15 12:00:00,77.61,77.83,77.56,77.56,142825.0,69.7456,69.9433,69.7007,69.7007,142825.0
2022-07-15 12:10:00,77.55,77.79,77.48,77.78,101229.0,69.6917,69.9074,69.6288,69.8984,101229.0
2022-07-15 12:20:00,77.78,77.89,77.58,77.64,133026.0,69.8984,69.9973,69.7187,69.7726,133026.0
2022-07-15 12:30:00,77.65,77.71,77.43,77.49,183077.0,69.7816,69.8355,69.5839,69.6378,183077.0
2022-07-15 12:40:00,77.48,77.68,77.39,77.67,112162.0,69.6288,69.8085,69.5479,69.7996,112162.0
2022-07-15 12:50:00,77.66,77.73,77.59,77.68,107609.0,69.7906,69.8535,69.7277,69.8085,107609.0
2022-07-15 13:00:00,77.68,77.88,77.68,77.8,128809.0,69.8085,69.9883,69.8085,69.9164,128809.0
2022-07-15 13:10:00,77.8,77.86,77.75,77.81,101774.0,69.9164,69.9703,69.8714,69.9254,101774.0
2022-07-15 13:20:00,77.82,77.99,77.81,77.99,303754.0,69.9344,70.0871,69.9254,70.0871,303754.0
2022-07-15 13:30:00,77.98,78.2,77.95,78.14,224240.0,70.0781,70.2758,70.0512,70.2219,224240.0
2022-07-15 13:40:00,78.15,78.37,78.08,78.29,143159.0,70.2309,70.4286,70.168,70.3567,143159.0
2022-07-15 13:50:00,78.29,78.44,78.1,78.23,171802.0,70.3567,70.4915,70.186,70.3028,171802.0
2022-07-15 14:00:00,78.23,78.45,78.19,78.4,159482.0,70.3028,70.5005,70.2669,70.4556,159482.0
2022-07-15 14:10:00,78.41,78.47,78.27,78.44,170826.0,70.4646,70.5185,70.3388,70.4915,170826.0
2022-07-15 14:20:00,78.43,78.44,78.29,78.42,167927.0,70.4825,70.4915,70.3567,70.4736,167927.0
2022-07-15 14:30:00,78.42,78.67,78.41,78.61,150933.0,70.4736,70.6982,70.4646,70.6443,150933.0
2022-07-15 14:40:00,78.62,78.77,78.59,78.7,149166.0,70.6533,70.7881,70.6263,70.7252,149166.0
2022-07-15 14:50:00,78.69,78.74,78.47,78.47,135399.0,70.7162,70.7611,70.5185,70.5185,135399.0
2022-07-15 15:00:00,78.47,78.47,78.32,78.43,158056.0,70.5185,70.5185,70.3837,70.4825,158056.0
2022-07-15 15:10:00,78.42,78.49,78.3,78.31,160546.0,70.4736,70.5365,70.3657,70.3747,160546.0
2022-07-15 15:20:00,78.3,78.36,78.07,78.09,215664.0,70.3657,70.4196,70.159,70.177,215664.0
2022-07-15 15:30:00,78.09,78.12,77.88,77.95,289586.0,70.177,70.204,69.9883,70.0512,289586.0
2022-07-15 15:40:00,77.94,78.03,77.86,77.88,357301.0,70.0422,70.1231,69.9703,69.9883,357301.0
2022-07-15 15:50:00,77.88,78.07,77.82,78.06,958010.0,69.9883,70.159,69.9344,70.15,958010.0
2022-07-18 09:30:00,79.5,80.4,79.48,80.05,498139.0,71.4441,72.2529,71.4261,71.9384,498139.0
2022-07-18 09:40:00,80.07,80.25,79.31,79.33,330871.0,71.9564,72.1181,71.2734,71.2913,330871.0
2022-07-18 09:50:00,79.35,79.62,78.91,79.53,336858.0,71.3093,71.552,70.9139,71.4711,336858.0
2022-07-18 10:00:00,79.54,79.59,79.33,79.34,148533.0,71.4801,71.525,71.2913,71.3003,148533.0
2022-07-18 10:10:00,79.33,79.43,79.02,79.12,164051.0,71.2913,71.3812,71.0128,71.1026,164051.0
2022-07-18 10:20:00,79.1,79.75,79.1,79.75,152635.0,71.0846,71.6688,71.0846,71.6688,152635.0
2022-07-18 10:30:00,79.74,79.9,79.54,79.72,159527.0,71.6598,71.8036,71.4801,71.6418,159527.0
2022-07-18 10:40:00,79.74,79.79,79.59,79.77,164592.0,71.6598,71.7047,71.525,71.6868,164592.0
2022-07-18 10:50:00,79.77,79.91,79.69,79.83,279464.0,71.6868,71.8126,71.6149,71.7407,279464.0
2022-07-18 11:00:00,79.83,79.88,79.44,79.51,230896.0,71.7407,71.7856,71.3902,71.4531,230896.0
2022-07-18 11:10:00,79.51,79.57,79.27,79.56,315113.0,71.4531,71.507,71.2374,71.498,315113.0
2022-07-18 11:20:00,79.55,79.71,79.46,79.48,163675.0,71.489,71.6328,71.4082,71.4261,163675.0
2022-07-18 11:30:00,79.47,79.66,79.3,79.58,195541.0,71.4172,71.5879,71.2644,71.516,195541.0
2022-07-18 11:40:00,79.59,79.9,79.58,79.75,180496.0,71.525,71.8036,71.516,71.6688,180496.0
2022-07-18 11:50:00,79.76,79.94,79.72,79.91,101177.0,71.6778,71.8395,71.6418,71.8126,101177.0
2022-07-18 12:00:00,79.91,79.93,79.42,79.49,132754.0,71.8126,71.8305,71.3722,71.4351,132754.0
2022-07-18 12:10:00,79.5,79.63,79.37,79.49,172643.0,71.4441,71.5609,71.3273,71.4351,172643.0
2022-07-18 12:20:00,79.5,79.81,79.5,79.7,103752.0,71.4441,71.7227,71.4441,71.6238,103752.0
2022-07-18 12:30:00,79.71,79.83,79.68,79.78,102469.0,71.6328,71.7407,71.6059,71.6957,102469.0
2022-07-18 12:40:00,79.77,79.79,79.5,79.5,108386.0,71.6868,71.7047,71.4441,71.4441,108386.0
2022-07-18 12:50:00,79.52,79.56,79.19,79.2,87114.0,71.4621,71.498,71.1655,71.1745,87114.0
2022-07-18 13:00:00,79.21,79.43,79.2,79.41,145153.0,71.1835,71.3812,71.1745,71.3632,145153.0
2022-07-18 13:10:00,79.4,79.41,79.14,79.15,133605.0,71.3542,71.3632,71.1206,71.1296,133605.0
2022-07-18 13:20:00,79.15,79.46,79.11,79.42,105055.0,71.1296,71.4082,71.0936,71.3722,105055.0
2022-07-18 13:30:00,79.4,79.41,79.13,79.2,112612.0,71.3542,71.3632,71.1116,71.1745,112612.0
2022-07-18 13:40:00,79.2,79.23,78.97,78.98,251040.0,71.1745,71.2015,70.9678,70.9768,251040.0
2022-07-18 13:50:00,78.98,79.22,78.94,79.0,120949.0,70.9768,71.1925,70.9409,70.9948,120949.0
2022-07-18 14:00:00,78.99,79.14,78.97,79.06,99913.0,70.9858,71.1206,70.9678,71.0487,99913.0
2022-07-18 14:10:00,79.06,79.17,78.96,79.1,131918.0,71.0487,71.1476,70.9588,71.0846,131918.0
2022-07-18 14:20:00,79.1,79.14,78.82,78.82,134773.0,71.0846,71.1206,70.833,70.833,134773.0
2022-07-18 14:30:00,78.83,78.93,78.75,78.83,309942.0,70.842,70.9319,70.7701,70.842,309942.0
2022-07-18 14:40:00,78.84,78.85,78.58,78.61,127560.0,70.851,70.86,70.6173,70.6443,127560.0
2022-07-18 14:50:00,78.62,78.73,78.53,78.73,162216.0,70.6533,70.7521,70.5724,70.7521,162216.0
2022-07-18 15:00:00,78.73,78.97,78.7,78.96,159152.0,70.7521,70.9678,70.7252,70.9588,159152.0
2022-07-18 15:10:00,78.96,79.13,78.9,79.1,107696.0,70.9588,71.1116,70.9049,71.0846,107696.0
2022-07-18 15:20:00,79.1,79.14,78.9,78.9,180356.0,71.0846,71.1206,70.9049,70.9049,180356.0
2022-07-18 15:30:00,78.91,78.93,78.58,78.59,407242.0,70.9139,70.9319,70.6173,70.6263,407242.0
2022-07-18 15:40:00,78.58,78.7,78.42,78.52,409687.0,70.6173,70.7252,70.4736,70.5634,409687.0
2022-07-18 15:50:00,78.51,79.01,78.48,78.89,762690.0,70.5544,71.0038,70.5275,70.8959,762690.0
2022-07-19 09:30:00,79.86,80.8,79.83,80.66,331663.0,71.7676,72.6124,71.7407,72.4866,331663.0
2022-07-19 09:40:00,80.69,80.83,80.15,80.43,130884.0,72.5135,72.6393,72.0282,72.2799,130884.0
2022-07-19 09:50:00,80.42,80.59,80.19,80.47,149697.0,72.2709,72.4237,72.0642,72.3158,149697.0
2022-07-19 10:00:00,80.48,80.69,80.4,80.56,303962.0,72.3248,72.5135,72.2529,72.3967,303962.0
2022-07-19 10:10:00,80.57,80.81,80.48,80.73,267173.0,72.4057,72.6214,72.3248,72.5495,267173.0
2022-07-19 10:20:00,80.75,80.98,80.67,80.72,199600.0,72.5675,72.7741,72.4956,72.5405,199600.0
2022-07-19 10:30:00,80.71,80.76,80.45,80.6,164925.0,72.5315,72.5764,72.2979,72.4327,164925.0
2022-07-19 10:40:00,80.59,80.64,80.47,80.6,174400.0,72.4237,72.4686,72.3158,72.4327,174400.0
2022-07-19 10:50:00,80.6,80.69,80.4,80.58,229027.0,72.4327,72.5135,72.2529,72.4147,229027.0
2022-07-19 11:00:00,80.6,80.91,80.58,80.91,363244.0,72.4327,72.7112,72.4147,72.7112,363244.0
2022-07-19 11:10:00,80.9,80.98,80.63,80.67,143515.0,72.7023,72.7741,72.4596,72.4956,143515.0
2022-07-19 11:20:00,80.67,80.91,80.66,80.9,155739.0,72.4956,72.7112,72.4866,72.7023,155739.0
2022-07-19 11:30:00,80.91,80.98,80.77,80.78,217226.0,72.7112,72.7741,72.5854,72.5944,217226.0
2022-07-19 11:40:00,80.78,80.81,80.61,80.61,186703.0,72.5944,72.6214,72.4416,72.4416,186703.0
2022-07-19 11:50:00,80.61,80.82,80.55,80.8,124983.0,72.4416,72.6304,72.3877,72.6124,124983.0
2022-07-19 12:00:00,80.8,80.84,80.68,80.73,103060.0,72.6124,72.6483,72.5045,72.5495,103060.0
2022-07-19 12:10:00,80.73,80.83,80.66,80.76,79175.0,72.5495,72.6393,72.4866,72.5764,79175.0
2022-07-19 12:20:00,80.76,80.96,80.75,80.93,71087.0,72.5764,72.7562,72.5675,72.7292,71087.0
2022-07-19 12:30:00,80.93,81.18,80.91,81.13,104806.0,72.7292,72.9539,72.7112,72.9089,104806.0
2022-07-19 12:40:00,81.13,81.29,81.12,81.24,90200.0,72.9089,73.0527,72.9,73.0078,90200.0
2022-07-19 12:50:00,81.23,81.26,81.13,81.22,93350.0,72.9988,73.0258,72.9089,72.9898,93350.0
2022-07-19 13:00:00,81.22,81.27,81.14,81.19,76047.0,72.9898,73.0348,72.9179,72.9629,76047.0
2022-07-19 13:10:00,81.19,81.29,81.13,81.19,65944.0,72.9629,73.0527,72.9089,72.9629,65944.0
2022-07-19 13:20:00,81.2,81.33,81.14,81.31,85275.0,72.9719,73.0887,72.9179,73.0707,85275.0
2022-07-19 13:30:00,81.31,81.56,81.3,81.56,99439.0,73.0707,73.2954,73.0617,73.2954,99439.0
2022-07-19 13:40:00,81.56,81.65,81.54,81.59,65393.0,73.2954,73.3763,73.2774,73.3223,65393.0
2022-07-19 13:50:00,81.59,81.74,81.51,81.74,82291.0,73.3223,73.4571,73.2504,73.4571,82291.0
2022-07-19 14:00:00,81.74,81.94,81.7,81.93,101022.0,73.4571,73.6369,73.4212,73.6279,101022.0
2022-07-19 14:10:00,81.94,81.97,81.66,81.77,253672.0,73.6369,73.6638,73.3852,73.4841,253672.0
2022-07-19 14:20:00,81.78,81.85,81.64,81.68,178092.0,73.4931,73.556,73.3673,73.4032,178092.0
2022-07-19 14:30:00,81.66,81.72,81.55,81.56,122339.0,73.3852,73.4392,73.2864,73.2954,122339.0
2022-07-19 14:40:00,81.55,81.77,81.52,81.77,216094.0,73.2864,73.4841,73.2594,73.4841,216094.0
2022-07-19 14:50:00,81.77,81.78,81.61,81.71,190834.0,73.4841,73.4931,73.3403,73.4302,190834.0
2022-07-19 15:00:00,81.69,81.79,81.6,81.78,227583.0,73.4122,73.5021,73.3313,73.4931,227583.0
2022-07-19 15:10:00,81.78,81.9,81.69,81.89,123231.0,73.4931,73.6009,73.4122,73.5919,123231.0
2022-07-19 15:20:00,81.88,81.99,81.85,81.93,162002.0,73.5829,73.6818,73.556,73.6279,162002.0
2022-07-19 15:30:00,81.93,81.97,81.75,81.79,262668.0,73.6279,73.6638,73.4661,73.5021,262668.0
2022-07-19 15:40:00,81.79,81.99,81.78,81.82,207949.0,73.5021,73.6818,73.4931,73.529,207949.0
2022-07-19 15:50:00,81.83,81.91,81.52,81.62,917678.0,73.538,73.6099,73.2594,73.3493,917678.0
2022-07-20 09:30:00,81.47,81.81,81.35,81.63,276066.0,73.2145,73.52,73.1067,73.3583,276066.0
2022-07-20 09:40:00,81.61,81.74,81.34,81.52,181203.0,73.3403,73.4571,73.0977,73.2594,181203.0
2022-07-20 09:50:00,81.53,81.9,81.43,81.5,157739.0,73.2684,73.6009,73.1785,73.2415,157739.0
2022-07-20 10:00:00,81.53,81.66,81.32,81.55,97472.0,73.2684,73.3852,73.0797,73.2864,97472.0
2022-07-20 10:10:00,81.55,81.81,81.51,81.75,66346.0,73.2864,73.52,73.2504,73.4661,66346.0
2022-07-20 10:20:00,81.77,81.92,81.63,81.91,96371.0,73.4841,73.6189,73.3583,73.6099,96371.0
2022-07-20 10:30:00,81.89,82.22,81.86,82.17,137925.0,73.5919,73.8885,73.565,73.8436,137925.0
2022-07-20 10:40:00,82.12,82.24,81.94,82.19,118357.0,73.7986,73.9065,73.6369,73.8615,118357.0
2022-07-20 10:50:00,82.17,82.27,82.1,82.17,76883.0,73.8436,73.9334,73.7807,73.8436,76883.0
2022-07-20 11:00:00,82.18,82.18,81.84,82.0,154843.0,73.8525,73.8525,73.547,73.6908,154843.0
2022-07-20 11:10:00,81.98,82.05,81.93,81.95,96168.0,73.6728,73.7357,73.6279,73.6459,96168.0
2022-07-20 11:20:00,81.95,81.96,81.66,81.91,172623.0,73.6459,73.6548,73.3852,73.6099,172623.0
2022-07-20 11:30:00,81.9,82.12,81.73,81.74,138360.0,73.6009,73.7986,73.4481,73.4571,138360.0
2022-07-20 11:40:00,81.74,81.9,81.68,81.88,54650.0,73.4571,73.6009,73.4032,73.5829,54650.0
2022-07-20 11:50:00,81.88,81.95,81.8,81.83,67463.0,73.5829,73.6459,73.5111,73.538,67463.0
2022-07-20 12:00:00,81.81,81.99,81.74,81.99,71518.0,73.52,73.6818,73.4571,73.6818,71518.0
2022-07-20 12:10:00,81.99,82.06,81.8,81.87,68130.0,73.6818,73.7447,73.5111,73.574,68130.0
2022-07-20 12:20:00,81.88,81.95,81.75,81.75,57342.0,73.5829,73.6459,73.4661,73.4661,57342.0
2022-07-20 12:30:00,81.76,81.85,81.67,81.7,209748.0,73.4751,73.556,73.3942,73.4212,209748.0
2022-07-20 12:40:00,81.71,81.73,81.21,81.28,94464.0,73.4302,73.4481,72.9808,73.0437,94464.0
2022-07-20 12:50:00,81.3,81.54,81.28,81.51,54538.0,73.0617,73.2774,73.0437,73.2504,54538.0
2022-07-20 13:00:00,81.49,81.51,81.03,81.13,257580.0,73.2325,73.2504,72.8191,72.9089,257580.0
2022-07-20 13:10:00,81.13,81.24,80.94,81.21,103558.0,72.9089,73.0078,72.7382,72.9808,103558.0
2022-07-20 13:20:00,81.2,81.33,81.01,81.33,106998.0,72.9719,73.0887,72.8011,73.0887,106998.0
2022-07-20 13:30:00,81.32,81.46,81.22,81.45,84511.0,73.0797,73.2055,72.9898,73.1965,84511.0
2022-07-20 13:40:00,81.43,81.5,81.36,81.4,47340.0,73.1785,73.2415,73.1156,73.1516,47340.0
2022-07-20 13:50:00,81.38,81.46,81.02,81.09,86160.0,73.1336,73.2055,72.8101,72.873,86160.0
2022-07-20 14:00:00,81.08,81.45,81.07,81.45,94089.0,72.864,73.1965,72.855,73.1965,94089.0
2022-07-20 14:10:00,81.45,81.48,81.32,81.45,60305.0,73.1965,73.2235,73.0797,73.1965,60305.0
2022-07-20 14:20:00,81.45,81.69,81.45,81.61,81183.0,73.1965,73.4122,73.1965,73.3403,81183.0
2022-07-20 14:30:00,81.61,81.66,81.46,81.65,57830.0,73.3403,73.3852,73.2055,73.3763,57830.0
2022-07-20 14:40:00,81.64,81.67,81.53,81.56,49249.0,73.3673,73.3942,73.2684,73.2954,49249.0
2022-07-20 14:50:00,81.58,81.63,81.37,81.6,64788.0,73.3133,73.3583,73.1246,73.3313,64788.0
2022-07-20 15:00:00,81.59,81.89,81.54,81.77,119194.0,73.3223,73.5919,73.2774,73.4841,119194.0
2022-07-20 15:10:00,81.75,81.85,81.73,81.81,115873.0,73.4661,73.556,73.4481,73.52,115873.0
2022-07-20 15:20:00,81.81,81.9,81.68,81.89,85711.0,73.52,73.6009,73.4032,73.5919,85711.0
2022-07-20 15:30:00,81.89,81.93,81.7,81.83,175225.0,73.5919,73.6279,73.4212,73.538,175225.0
2022-07-20 15:40:00,81.83,81.96,81.8,81.81,324553.0,73.538,73.6548,73.5111,73.52,324553.0
2022-07-20 15:50:00,81.8,81.96,81.74,81.82,507672.0,73.5111,73.6548,73.4571,73.529,507672.0
2022-07-21 09:30:00,81.5,82.25,81.22,82.16,250657.0,73.2415,73.9155,72.9898,73.8346,250657.0
2022-07-21 09:40:00,82.15,82.18,81.75,81.96,161475.0,73.8256,73.8525,73.4661,73.6548,161475.0
2022-07-21 09:50:00,81.91,82.41,81.85,82.28,140809.0,73.6099,74.0592,73.556,73.9424,140809.0
2022-07-21 10:00:00,82.29,82.4,81.87,82.16,119344.0,73.9514,74.0503,73.574,73.8346,119344.0
2022-07-21 10:10:00,82.19,82.22,81.61,82.04,140292.0,73.8615,73.8885,73.3403,73.7267,140292.0
2022-07-21 10:20:00,82.05,82.09,81.56,81.61,165336.0,73.7357,73.7717,73.2954,73.3403,165336.0
2022-07-21 10:30:00,81.61,82.03,81.61,82.03,109305.0,73.3403,73.7177,73.3403,73.7177,109305.0
2022-07-21 10:40:00,82.04,82.24,81.93,82.18,98019.0,73.7267,73.9065,73.6279,73.8525,98019.0
2022-07-21 10:50:00,82.2,82.46,82.19,82.4,142536.0,73.8705,74.1042,73.8615,74.0503,142536.0
2022-07-21 11:00:00,82.38,82.38,82.1,82.16,105598.0,74.0323,74.0323,73.7807,73.8346,105598.0
2022-07-21 11:10:00,82.16,82.19,82.02,82.14,81633.0,73.8346,73.8615,73.7088,73.8166,81633.0
2022-07-21 11:20:00,82.13,82.16,81.95,82.13,61183.0,73.8076,73.8346,73.6459,73.8076,61183.0
2022-07-21 11:30:00,82.14,82.57,82.03,82.51,98111.0,73.8166,74.203,73.7177,74.1491,98111.0
2022-07-21 11:40:00,82.53,82.58,82.4,82.52,338660.0,74.1671,74.212,74.0503,74.1581,338660.0
2022-07-21 11:50:00,82.52,82.6,82.47,82.49,107059.0,74.1581,74.23,74.1132,74.1311,107059.0
2022-07-21 12:00:00,82.47,82.75,82.45,82.75,127559.0,74.1132,74.3648,74.0952,74.3648,127559.0
2022-07-21 12:10:00,82.77,82.79,82.57,82.65,66590.0,74.3828,74.4007,74.203,74.2749,66590.0
2022-07-21 12:20:00,82.66,82.9,82.57,82.87,72183.0,74.2839,74.4996,74.203,74.4726,72183.0
2022-07-21 12:30:00,82.86,83.0,82.86,82.97,118585.0,74.4636,74.5895,74.4636,74.5625,118585.0
2022-07-21 12:40:00,82.96,83.06,82.93,82.97,75663.0,74.5535,74.6434,74.5265,74.5625,75663.0
2022-07-21 12:50:00,82.99,83.1,82.99,83.03,46931.0,74.5805,74.6793,74.5805,74.6164,46931.0
2022-07-21 13:00:00,83.04,83.05,82.89,82.97,58422.0,74.6254,74.6344,74.4906,74.5625,58422.0
2022-07-21 13:10:00,82.94,82.98,82.8,82.84,78528.0,74.5355,74.5715,74.4097,74.4457,78528.0
2022-07-21 13:20:00,82.83,82.92,82.65,82.72,64992.0,74.4367,74.5176,74.2749,74.3378,64992.0
2022-07-21 13:30:00,82.73,82.73,82.49,82.68,119859.0,74.3468,74.3468,74.1311,74.3019,119859.0
2022-07-21 13:40:00,82.69,82.79,82.62,82.64,50884.0,74.3109,74.4007,74.248,74.2659,50884.0
2022-07-21 13:50:00,82.64,82.67,82.48,82.64,45541.0,74.2659,74.2929,74.1221,74.2659,45541.0
2022-07-21 14:00:00,82.68,82.68,82.54,82.55,76097.0,74.3019,74.3019,74.1761,74.1851,76097.0
2022-07-21 14:10:00,82.53,82.67,82.47,82.63,71220.0,74.1671,74.2929,74.1132,74.2569,71220.0
2022-07-21 14:20:00,82.63,82.7,82.61,82.7,52071.0,74.2569,74.3199,74.239,74.3199,52071.0
2022-07-21 14:30:00,82.66,82.67,82.47,82.62,53222.0,74.2839,74.2929,74.1132,74.248,53222.0
2022-07-21 14:40:00,82.63,82.63,82.42,82.49,58584.0,74.2569,74.2569,74.0682,74.1311,58584.0
2022-07-21 14:50:00,82.5,82.58,82.43,82.51,49017.0,74.1401,74.212,74.0772,74.1491,49017.0
2022-07-21 15:00:00,82.51,82.8,82.49,82.8,116399.0,74.1491,74.4097,74.1311,74.4097,116399.0
2022-07-21 15:10:00,82.8,82.92,82.75,82.92,152975.0,74.4097,74.5176,74.3648,74.5176,152975.0
2022-07-21 15:20:00,82.92,82.92,82.82,82.9,114578.0,74.5176,74.5176,74.4277,74.4996,114578.0
2022-07-21 15:30:00,82.91,82.97,82.79,82.83,140367.0,74.5086,74.5625,74.4007,74.4367,140367.0
2022-07-21 15:40:00,82.82,82.87,82.73,82.84,155082.0,74.4277,74.4726,74.3468,74.4457,155082.0
2022-07-21 15:50:00,82.82,83.06,82.8,83.04,489301.0,74.4277,74.6434,74.4097,74.6254,489301.0
2022-07-22 09:30:00,83.1,83.53,82.97,83.29,250372.0,74.6793,75.0657,74.5625,74.8501,250372.0
2022-07-22 09:40:00,83.28,83.4,82.65,82.67,174550.0,74.8411,74.9489,74.2749,74.2929,174550.0
2022-07-22 09:50:00,82.66,82.78,82.4,82.44,239201.0,74.2839,74.3917,74.0503,74.0862,239201.0
2022-07-22 10:00:00,82.47,82.65,82.2,82.22,121310.0,74.1132,74.2749,73.8705,73.8885,121310.0
2022-07-22 10:10:00,82.21,82.79,82.21,82.79,116299.0,73.8795,74.4007,73.8795,74.4007,116299.0
2022-07-22 10:20:00,82.8,82.81,82.42,82.72,86025.0,74.4097,74.4187,74.0682,74.3378,86025.0
2022-07-22 10:30:00,82.73,82.83,82.64,82.83,66011.0,74.3468,74.4367,74.2659,74.4367,66011.0
2022-07-22 10:40:00,82.82,82.93,82.72,82.88,62980.0,74.4277,74.5265,74.3378,74.4816,62980.0
2022-07-22 10:50:00,82.88,83.02,82.86,82.91,83153.0,74.4816,74.6074,74.4636,74.5086,83153.0
2022-07-22 11:00:00,82.91,83.03,82.72,82.8,67968.0,74.5086,74.6164,74.3378,74.4097,67968.0
2022-07-22 11:10:00,82.79,82.94,82.76,82.87,44503.0,74.4007,74.5355,74.3738,74.4726,44503.0
2022-07-22 11:20:00,82.85,82.85,82.52,82.54,63141.0,74.4547,74.4547,74.1581,74.1761,63141.0
2022-07-22 11:30:00,82.53,82.58,82.26,82.41,81914.0,74.1671,74.212,73.9244,74.0592,81914.0
2022-07-22 11:40:00,82.41,82.43,82.24,82.39,167530.0,74.0592,74.0772,73.9065,74.0413,167530.0
2022-07-22 11:50:00,82.39,82.55,82.35,82.53,56614.0,74.0413,74.1851,74.0053,74.1671,56614.0
2022-07-22 12:00:00,82.55,82.63,82.37,82.37,65804.0,74.1851,74.2569,74.0233,74.0233,65804.0
2022-07-22 12:10:00,82.37,82.45,82.26,82.35,99835.0,74.0233,74.0952,73.9244,74.0053,99835.0
2022-07-22 12:20:00,82.38,82.38,82.14,82.23,81933.0,74.0323,74.0323,73.8166,73.8975,81933.0
2022-07-22 12:30:00,82.25,82.47,82.24,82.32,51903.0,73.9155,74.1132,73.9065,73.9784,51903.0
2022-07-22 12:40:00,82.31,82.42,82.23,82.36,44686.0,73.9694,74.0682,73.8975,74.0143,44686.0
2022-07-22 12:50:00,82.34,82.39,82.24,82.26,52429.0,73.9963,74.0413,73.9065,73.9244,52429.0
2022-07-22 13:00:00,82.25,82.27,82.12,82.27,92706.0,73.9155,73.9334,73.7986,73.9334,92706.0
2022-07-22 13:10:00,82.26,82.26,81.86,81.89,80283.0,73.9244,73.9244,73.565,73.5919,80283.0
2022-07-22 13:20:00,81.89,81.97,81.71,81.73,76168.0,73.5919,73.6638,73.4302,73.4481,76168.0
2022-07-22 13:30:00,81.71,81.86,81.66,81.83,151588.0,73.4302,73.565,73.3852,73.538,151588.0
2022-07-22 13:40:00,81.82,82.02,81.76,81.99,71226.0,73.529,73.7088,73.4751,73.6818,71226.0
2022-07-22 13:50:00,81.98,82.09,81.94,82.01,48298.0,73.6728,73.7717,73.6369,73.6998,48298.0
2022-07-22 14:00:00,82.0,82.03,81.77,81.81,81809.0,73.6908,73.7177,73.4841,73.52,81809.0
2022-07-22 14:10:00,81.8,81.97,81.75,81.96,85828.0,73.5111,73.6638,73.4661,73.6548,85828.0
2022-07-22 14:20:00,81.94,82.02,81.82,81.98,57419.0,73.6369,73.7088,73.529,73.6728,57419.0
2022-07-22 14:30:00,81.98,82.14,81.89,82.07,62694.0,73.6728,73.8166,73.5919,73.7537,62694.0
2022-07-22 14:40:00,82.06,82.08,81.97,82.05,35183.0,73.7447,73.7627,73.6638,73.7357,35183.0
2022-07-22 14:50:00,82.07,82.18,82.02,82.03,64539.0,73.7537,73.8525,73.7088,73.7177,64539.0
2022-07-22 15:00:00,82.03,82.12,81.97,82.0,68025.0,73.7177,73.7986,73.6638,73.6908,68025.0
2022-07-22 15:10:00,82.01,82.31,82.0,82.19,124191.0,73.6998,73.9694,73.6908,73.8615,124191.0
2022-07-22 15:20:00,82.19,82.34,82.18,82.32,132430.0,73.8615,73.9963,73.8525,73.9784,132430.0
2022-07-22 15:30:00,82.34,82.37,82.17,82.19,110739.0,73.9963,74.0233,73.8436,73.8615,110739.0
2022-07-22 15:40:00,82.19,82.37,82.19,82.32,225029.0,73.8615,74.0233,73.8615,73.9784,225029.0
2022-07-22 15:50:00,82.32,82.44,82.24,82.44,447332.0,73.9784,74.0862,73.9065,74.0862,447332.0
2022-07-25 09:30:00,82.89,82.96,82.5,82.59,252795.0,74.4906,74.5535,74.1401,74.221,252795.0
2022-07-25 09:40:00,82.6,83.06,82.59,82.79,331092.0,74.23,74.6434,74.221,74.4007,331092.0
2022-07-25 09:50:00,82.79,83.18,82.77,82.9,235246.0,74.4007,74.7512,74.3828,74.4996,235246.0
2022-07-25 10:00:00,82.94,82.97,82.65,82.87,247758.0,74.5355,74.5625,74.2749,74.4726,247758.0
2022-07-25 10:10:00,82.89,82.99,82.58,82.69,125262.0,74.4906,74.5805,74.212,74.3109,125262.0
2022-07-25 10:20:00,82.68,82.8,82.29,82.37,241596.0,74.3019,74.4097,73.9514,74.0233,241596.0
2022-07-25 10:30:00,82.39,82.4,82.16,82.26,206621.0,74.0413,74.0503,73.8346,73.9244,206621.0
2022-07-25 10:40:00,82.25,82.64,82.21,82.55,164703.0,73.9155,74.2659,73.8795,74.1851,164703.0
2022-07-25 10:50:00,82.56,82.75,82.51,82.61,125016.0,74.194,74.3648,74.1491,74.239,125016.0
2022-07-25 11:00:00,82.6,82.61,82.3,82.33,136774.0,74.23,74.239,73.9604,73.9873,136774.0
2022-07-25 11:10:00,82.34,82.41,82.17,82.36,144065.0,73.9963,74.0592,73.8436,74.0143,144065.0
2022-07-25 11:20:00,82.37,82.47,82.25,82.44,96813.0,74.0233,74.1132,73.9155,74.0862,96813.0
2022-07-25 11:30:00,82.45,82.54,82.41,82.41,53123.0,74.0952,74.1761,74.0592,74.0592,53123.0
2022-07-25 11:40:00,82.41,82.62,82.4,82.54,59511.0,74.0592,74.248,74.0503,74.1761,59511.0
2022-07-25 11:50:00,82.54,82.75,82.53,82.75,67894.0,74.1761,74.3648,74.1671,74.3648,67894.0
2022-07-25 12:00:00,82.75,82.8,82.65,82.65,72983.0,74.3648,74.4097,74.2749,74.2749,72983.0
2022-07-25 12:10:00,82.64,82.67,82.45,82.47,57977.0,74.2659,74.2929,74.0952,74.1132,57977.0
2022-07-25 12:20:00,82.46,82.53,82.35,82.51,51459.0,74.1042,74.1671,74.0053,74.1491,51459.0
2022-07-25 12:30:00,82.51,82.67,82.5,82.61,54050.0,74.1491,74.2929,74.1401,74.239,54050.0
2022-07-25 12:40:00,82.61,82.83,82.61,82.81,46724.0,74.239,74.4367,74.239,74.4187,46724.0
2022-07-25 12:50:00,82.81,82.82,82.67,82.68,45634.0,74.4187,74.4277,74.2929,74.3019,45634.0
2022-07-25 13:00:00,82.67,82.75,82.65,82.75,40616.0,74.2929,74.3648,74.2749,74.3648,40616.0
2022-07-25 13:10:00,82.75,82.78,82.61,82.63,57553.0,74.3648,74.3917,74.239,74.2569,57553.0
2022-07-25 13:20:00,82.62,82.64,82.51,82.51,45519.0,74.248,74.2659,74.1491,74.1491,45519.0
2022-07-25 13:30:00,82.52,82.57,82.39,82.41,48936.0,74.1581,74.203,74.0413,74.0592,48936.0
2022-07-25 13:40:00,82.42,82.47,82.34,82.4,67293.0,74.0682,74.1132,73.9963,74.0503,67293.0
2022-07-25 13:50:00,82.39,82.41,82.3,82.36,81465.0,74.0413,74.0592,73.9604,74.0143,81465.0
2022-07-25 14:00:00,82.37,82.44,82.32,82.36,58498.0,74.0233,74.0862,73.9784,74.0143,58498.0
2022-07-25 14:10:00,82.36,82.39,82.21,82.25,58190.0,74.0143,74.0413,73.8795,73.9155,58190.0
2022-07-25 14:20:00,82.23,82.31,82.21,82.28,61198.0,73.8975,73.9694,73.8795,73.9424,61198.0
2022-07-25 14:30:00,82.28,82.37,82.24,82.31,56225.0,73.9424,74.0233,73.9065,73.9694,56225.0
2022-07-25 14:40:00,82.31,82.35,82.19,82.26,82516.0,73.9694,74.0053,73.8615,73.9244,82516.0
2022-07-25 14:50:00,82.23,82.28,82.15,82.19,51126.0,73.8975,73.9424,73.8256,73.8615,51126.0
2022-07-25 15:00:00,82.19,82.28,82.12,82.25,93817.0,73.8615,73.9424,73.7986,73.9155,93817.0
2022-07-25 15:10:00,82.26,82.31,82.16,82.29,119715.0,73.9244,73.9694,73.8346,73.9514,119715.0
2022-07-25 15:20:00,82.28,82.45,82.28,82.32,107946.0,73.9424,74.0952,73.9424,73.9784,107946.0
2022-07-25 15:30:00,82.31,82.53,82.29,82.52,154120.0,73.9694,74.1671,73.9514,74.1581,154120.0
2022-07-25 15:40:00,82.52,82.58,82.42,82.44,148033.0,74.1581,74.212,74.0682,74.0862,148033.0
2022-07-25 15:50:00,82.44,82.57,82.38,82.54,491269.0,74.0862,74.203,74.0323,74.1761,491269.0
2022-07-26 09:30:00,81.8,82.54,81.8,82.49,224716.0,73.5111,74.1761,73.5111,74.1311,224716.0
2022-07-26 09:40:00,82.47,82.57,81.9,82.21,214889.0,74.1132,74.203,73.6009,73.8795,214889.0
2022-07-26 09:50:00,82.23,82.5,82.19,82.26,170149.0,73.8975,74.1401,73.8615,73.9244,170149.0
2022-07-26 10:00:00,82.24,82.43,82.03,82.26,159635.0,73.9065,74.0772,73.7177,73.9244,159635.0
2022-07-26 10:10:00,82.25,82.32,81.9,82.07,101311.0,73.9155,73.9784,73.6009,73.7537,101311.0
2022-07-26 10:20:00,82.08,82.12,81.9,82.09,91987.0,73.7627,73.7986,73.6009,73.7717,91987.0
2022-07-26 10:30:00,82.09,82.39,81.99,82.3,123997.0,73.7717,74.0413,73.6818,73.9604,123997.0
2022-07-26 10:40:00,82.3,82.53,82.29,82.48,94038.0,73.9604,74.1671,73.9514,74.1221,94038.0
2022-07-26 10:50:00,82.47,82.56,82.32,82.38,107170.0,74.1132,74.194,73.9784,74.0323,107170.0
2022-07-26 11:00:00,82.38,82.49,82.09,82.12,115118.0,74.0323,74.1311,73.7717,73.7986,115118.0
2022-07-26 11:10:00,82.12,82.23,82.07,82.13,79532.0,73.7986,73.8975,73.7537,73.8076,79532.0
2022-07-26 11:20:00,82.14,82.14,81.67,81.68,136611.0,73.8166,73.8166,73.3942,73.4032,136611.0
2022-07-26 11:30:00,81.66,81.7,81.5,81.56,135069.0,73.3852,73.4212,73.2415,73.2954,135069.0
2022-07-26 11:40:00,81.55,81.74,81.53,81.55,117672.0,73.2864,73.4571,73.2684,73.2864,117672.0
2022-07-26 11:50:00,81.53,81.61,81.33,81.35,162662.0,73.2684,73.3403,73.0887,73.1067,162662.0
2022-07-26 12:00:00,81.34,81.35,81.15,81.18,99727.0,73.0977,73.1067,72.9269,72.9539,99727.0
2022-07-26 12:10:00,81.2,81.34,81.09,81.31,76755.0,72.9719,73.0977,72.873,73.0707,76755.0
2022-07-26 12:20:00,81.31,81.44,81.3,81.33,70009.0,73.0707,73.1875,73.0617,73.0887,70009.0
2022-07-26 12:30:00,81.34,81.44,81.32,81.33,54594.0,73.0977,73.1875,73.0797,73.0887,54594.0
2022-07-26 12:40:00,81.32,81.37,81.13,81.31,70189.0,73.0797,73.1246,72.9089,73.0707,70189.0
2022-07-26 12:50:00,81.33,81.48,81.32,81.35,55318.0,73.0887,73.2235,73.0797,73.1067,55318.0
2022-07-26 13:00:00,81.34,81.4,81.26,81.4,70490.0,73.0977,73.1516,73.0258,73.1516,70490.0
2022-07-26 13:10:00,81.41,81.48,81.1,81.21,90821.0,73.1606,73.2235,72.882,72.9808,90821.0
2022-07-26 13:20:00,81.22,81.4,81.22,81.35,68928.0,72.9898,73.1516,72.9898,73.1067,68928.0
2022-07-26 13:30:00,81.35,81.35,81.03,81.04,108748.0,73.1067,73.1067,72.8191,72.8281,108748.0
2022-07-26 13:40:00,81.04,81.14,81.02,81.13,62525.0,72.8281,72.9179,72.8101,72.9089,62525.0
2022-07-26 13:50:00,81.13,81.16,80.89,80.95,168019.0,72.9089,72.9359,72.6933,72.7472,168019.0
2022-07-26 14:00:00,80.95,81.23,80.93,81.04,104274.0,72.7472,72.9988,72.7292,72.8281,104274.0
2022-07-26 14:10:00,81.05,81.09,80.96,81.05,72601.0,72.8371,72.873,72.7562,72.8371,72601.0
2022-07-26 14:20:00,81.04,81.12,80.95,80.95,95139.0,72.8281,72.9,72.7472,72.7472,95139.0
2022-07-26 14:30:00,80.94,80.94,80.75,80.76,105442.0,72.7382,72.7382,72.5675,72.5764,105442.0
2022-07-26 14:40:00,80.76,80.83,80.68,80.68,78818.0,72.5764,72.6393,72.5045,72.5045,78818.0
2022-07-26 14:50:00,80.68,80.79,80.63,80.77,99034.0,72.5045,72.6034,72.4596,72.5854,99034.0
2022-07-26 15:00:00,80.77,80.82,80.63,80.7,118665.0,72.5854,72.6304,72.4596,72.5225,118665.0
2022-07-26 15:10:00,80.72,80.92,80.7,80.84,119148.0,72.5405,72.7202,72.5225,72.6483,119148.0
2022-07-26 15:20:00,80.85,80.91,80.78,80.86,138199.0,72.6573,72.7112,72.5944,72.6663,138199.0
2022-07-26 15:30:00,80.87,81.02,80.79,81.02,231011.0,72.6753,72.8101,72.6034,72.8101,231011.0
2022-07-26 15:40:00,81.02,81.04,80.71,80.77,240100.0,72.8101,72.8281,72.5315,72.5854,240100.0
2022-07-26 15:50:00,80.77,80.89,80.7,80.75,556516.0,72.5854,72.6933,72.5225,72.5675,556516.0
2022-07-27 09:30:00,81.39,81.48,80.96,81.12,181349.0,73.1426,73.2235,72.7562,72.9,181349.0
2022-07-27 09:40:00,81.14,81.44,81.0,81.42,91329.0,72.9179,73.1875,72.7921,73.1696,91329.0
2022-07-27 09:50:00,81.43,81.56,81.31,81.45,129064.0,73.1785,73.2954,73.0707,73.1965,129064.0
2022-07-27 10:00:00,81.44,81.58,81.27,81.33,90459.0,73.1875,73.3133,73.0348,73.0887,90459.0
2022-07-27 10:10:00,81.36,81.58,81.36,81.54,108065.0,73.1156,73.3133,73.1156,73.2774,108065.0
2022-07-27 10:20:00,81.55,81.72,81.47,81.68,106885.0,73.2864,73.4392,73.2145,73.4032,106885.0
2022-07-27 10:30:00,81.68,81.87,81.64,81.81,143810.0,73.4032,73.574,73.3673,73.52,143810.0
2022-07-27 10:40:00,81.81,81.81,81.56,81.58,140290.0,73.52,73.52,73.2954,73.3133,140290.0
2022-07-27 10:50:00,81.6,81.63,81.43,81.46,80562.0,73.3313,73.3583,73.1785,73.2055,80562.0
2022-07-27 11:00:00,81.47,81.57,81.33,81.33,102523.0,73.2145,73.3044,73.0887,73.0887,102523.0
2022-07-27 11:10:00,81.33,81.37,81.24,81.31,79507.0,73.0887,73.1246,73.0078,73.0707,79507.0
2022-07-27 11:20:00,81.33,81.42,81.25,81.42,55019.0,73.0887,73.1696,73.0168,73.1696,55019.0
2022-07-27 11:30:00,81.42,81.58,81.4,81.54,141431.0,73.1696,73.3133,73.1516,73.2774,141431.0
2022-07-27 11:40:00,81.54,81.64,81.5,81.54,58261.0,73.2774,73.3673,73.2415,73.2774,58261.0
2022-07-27 11:50:00,81.54,81.68,81.52,81.62,68789.0,73.2774,73.4032,73.2594,73.3493,68789.0
2022-07-27 12:00:00,81.63,81.64,81.53,81.54,68384.0,73.3583,73.3673,73.2684,73.2774,68384.0
2022-07-27 12:10:00,81.54,81.54,81.44,81.47,86155.0,73.2774,73.2774,73.1875,73.2145,86155.0
2022-07-27 12:20:00,81.48,81.51,81.35,81.36,75939.0,73.2235,73.2504,73.1067,73.1156,75939.0
2022-07-27 12:30:00,81.36,81.47,81.34,81.42,103593.0,73.1156,73.2145,73.0977,73.1696,103593.0
2022-07-27 12:40:00,81.42,81.47,81.4,81.41,65999.0,73.1696,73.2145,73.1516,73.1606,65999.0
2022-07-27 12:50:00,81.41,81.49,81.3,81.34,57781.0,73.1606,73.2325,73.0617,73.0977,57781.0
2022-07-27 13:00:00,81.33,81.43,81.26,81.27,68014.0,73.0887,73.1785,73.0258,73.0348,68014.0
2022-07-27 13:10:00,81.27,81.45,81.24,81.39,101588.0,73.0348,73.1965,73.0078,73.1426,101588.0
2022-07-27 13:20:00,81.39,81.5,81.38,81.48,64737.0,73.1426,73.2415,73.1336,73.2235,64737.0
2022-07-27 13:30:00,81.49,81.61,81.43,81.61,147751.0,73.2325,73.3403,73.1785,73.3403,147751.0
2022-07-27 13:40:00,81.61,81.61,81.44,81.49,95483.0,73.3403,73.3403,73.1875,73.2325,95483.0
2022-07-27 13:50:00,81.49,81.49,81.32,81.4,80922.0,73.2325,73.2325,73.0797,73.1516,80922.0
2022-07-27 14:00:00,81.4,81.58,81.17,81.23,184809.0,73.1516,73.3133,72.9449,72.9988,184809.0
2022-07-27 14:10:00,81.24,81.48,81.19,81.41,105343.0,73.0078,73.2235,72.9629,73.1606,105343.0
2022-07-27 14:20:00,81.4,81.46,81.3,81.36,74142.0,73.1516,73.2055,73.0617,73.1156,74142.0
2022-07-27 14:30:00,81.36,81.75,81.09,81.74,212366.0,73.1156,73.4661,72.873,73.4571,212366.0
2022-07-27 14:40:00,81.75,82.21,81.74,82.13,246039.0,73.4661,73.8795,73.4571,73.8076,246039.0
2022-07-27 14:50:00,82.14,82.57,82.11,82.3,253548.0,73.8166,74.203,73.7896,73.9604,253548.0
2022-07-27 15:00:00,82.31,82.56,82.17,82.43,143330.0,73.9694,74.194,73.8436,74.0772,143330.0
2022-07-27 15:10:00,82.44,82.58,82.32,82.45,128622.0,74.0862,74.212,73.9784,74.0952,128622.0
2022-07-27 15:20:00,82.46,82.85,82.4,82.85,197232.0,74.1042,74.4547,74.0503,74.4547,197232.0
2022-07-27 15:30:00,82.86,82.86,82.67,82.69,245694.0,74.4636,74.4636,74.2929,74.3109,245694.0
2022-07-27 15:40:00,82.7,82.82,82.62,82.63,220429.0,74.3199,74.4277,74.248,74.2569,220429.0
2022-07-27 15:50:00,82.62,82.66,82.4,82.48,610865.0,74.248,74.2839,74.0503,74.1221,610865.0
2022-07-28 09:30:00,81.76,82.47,81.71,82.41,242948.0,74.1616,74.8056,74.1162,74.7512,242948.0
2022-07-28 09:40:00,82.42,82.54,81.92,82.02,190292.0,74.7602,74.8691,74.3067,74.3974,190292.0
2022-07-28 09:50:00,82.04,82.04,81.49,81.64,137538.0,74.4156,74.4156,73.9167,74.0527,137538.0
2022-07-28 10:00:00,81.67,81.75,81.12,81.19,101127.0,74.0799,74.1525,73.5811,73.6446,101127.0
2022-07-28 10:10:00,81.21,81.33,81.06,81.25,90542.0,73.6627,73.7715,73.5266,73.699,90542.0
2022-07-28 10:20:00,81.25,81.26,80.9,81.11,109214.0,73.699,73.708,73.3815,73.572,109214.0
2022-07-28 10:30:00,81.1,81.36,80.99,81.25,102621.0,73.5629,73.7988,73.4631,73.699,102621.0
2022-07-28 10:40:00,81.23,81.83,81.23,81.82,94169.0,73.6808,74.2251,73.6808,74.216,94169.0
2022-07-28 10:50:00,81.82,82.01,81.73,81.98,130780.0,74.216,74.3883,74.1344,74.3611,130780.0
2022-07-28 11:00:00,82.0,82.2,81.93,82.07,122227.0,74.3793,74.5607,74.3158,74.4428,122227.0
2022-07-28 11:10:00,82.07,82.21,81.96,82.13,68560.0,74.4428,74.5698,74.343,74.4972,68560.0
2022-07-28 11:20:00,82.12,82.4,82.03,82.39,125307.0,74.4881,74.7421,74.4065,74.733,125307.0
2022-07-28 11:30:00,82.39,82.53,82.24,82.45,126975.0,74.733,74.86,74.597,74.7875,126975.0
2022-07-28 11:40:00,82.45,82.72,82.45,82.69,142545.0,74.7875,75.0324,74.7875,75.0052,142545.0
2022-07-28 11:50:00,82.72,82.75,82.55,82.56,80150.0,75.0324,75.0596,74.8782,74.8872,80150.0
2022-07-28 12:00:00,82.56,82.66,82.49,82.51,73545.0,74.8872,74.9779,74.8237,74.8419,73545.0
2022-07-28 12:10:00,82.54,82.76,82.5,82.51,82464.0,74.8691,75.0686,74.8328,74.8419,82464.0
2022-07-28 12:20:00,82.52,82.52,82.36,82.45,90059.0,74.851,74.851,74.7058,74.7875,90059.0
2022-07-28 12:30:00,82.47,82.52,82.27,82.46,59056.0,74.8056,74.851,74.6242,74.7965,59056.0
2022-07-28 12:40:00,82.45,82.49,82.34,82.36,56735.0,74.7875,74.8237,74.6877,74.7058,56735.0
2022-07-28 12:50:00,82.38,82.63,82.33,82.59,40688.0,74.724,74.9507,74.6786,74.9144,40688.0
2022-07-28 13:00:00,82.58,82.61,82.45,82.61,39010.0,74.9054,74.9326,74.7875,74.9326,39010.0
2022-07-28 13:10:00,82.6,82.7,82.51,82.58,49191.0,74.9235,75.0142,74.8419,74.9054,49191.0
2022-07-28 13:20:00,82.58,82.76,82.56,82.75,89065.0,74.9054,75.0686,74.8872,75.0596,89065.0
2022-07-28 13:30:00,82.75,82.92,82.72,82.83,55925.0,75.0596,75.2138,75.0324,75.1321,55925.0
2022-07-28 13:40:00,82.84,82.95,82.82,82.93,40024.0,75.1412,75.241,75.1231,75.2228,40024.0
2022-07-28 13:50:00,82.92,82.98,82.86,82.92,61253.0,75.2138,75.2682,75.1594,75.2138,61253.0
2022-07-28 14:00:00,82.92,82.92,82.64,82.7,56796.0,75.2138,75.2138,74.9598,75.0142,56796.0
2022-07-28 14:10:00,82.69,82.86,82.66,82.74,62060.0,75.0052,75.1594,74.9779,75.0505,62060.0
2022-07-28 14:20:00,82.73,82.83,82.71,82.8,52324.0,75.0414,75.1321,75.0233,75.1049,52324.0
2022-07-28 14:30:00,82.8,82.95,82.74,82.95,56997.0,75.1049,75.241,75.0505,75.241,56997.0
2022-07-28 14:40:00,82.95,83.01,82.91,82.95,175754.0,75.241,75.2954,75.2047,75.241,175754.0
2022-07-28 14:50:00,82.95,82.95,82.76,82.92,163342.0,75.241,75.241,75.0686,75.2138,163342.0
2022-07-28 15:00:00,82.92,83.08,82.85,82.97,97925.0,75.2138,75.3589,75.1503,75.2591,97925.0
2022-07-28 15:10:00,82.96,82.98,82.85,82.92,82185.0,75.2501,75.2682,75.1503,75.2138,82185.0
2022-07-28 15:20:00,82.93,83.04,82.91,83.03,82234.0,75.2228,75.3226,75.2047,75.3136,82234.0
2022-07-28 15:30:00,83.03,83.04,82.84,82.91,118939.0,75.3136,75.3226,75.1412,75.2047,118939.0
2022-07-28 15:40:00,82.91,83.04,82.78,83.0,231185.0,75.2047,75.3226,75.0868,75.2863,231185.0
2022-07-28 15:50:00,83.01,83.07,82.81,82.93,455919.0,75.2954,75.3498,75.114,75.2228,455919.0
2022-07-29 09:30:00,82.97,83.56,82.97,83.44,253762.0,75.2591,75.7943,75.2591,75.6855,253762.0
2022-07-29 09:40:00,83.44,83.7,83.35,83.57,114810.0,75.6855,75.9213,75.6038,75.8034,114810.0
2022-07-29 09:50:00,83.56,84.06,83.54,84.06,117329.0,75.7943,76.2478,75.7762,76.2478,117329.0
2022-07-29 10:00:00,84.06,84.52,83.95,84.26,167578.0,76.2478,76.6651,76.1481,76.4292,167578.0
2022-07-29 10:10:00,84.25,84.38,84.05,84.27,145455.0,76.4202,76.5381,76.2388,76.4383,145455.0
2022-07-29 10:20:00,84.27,84.5,84.21,84.41,90626.0,76.4383,76.6469,76.3839,76.5653,90626.0
2022-07-29 10:30:00,84.42,84.47,84.22,84.39,73455.0,76.5744,76.6197,76.393,76.5472,73455.0
2022-07-29 10:40:00,84.39,84.51,84.34,84.36,87267.0,76.5472,76.656,76.5018,76.5199,87267.0
2022-07-29 10:50:00,84.37,84.58,84.28,84.31,100615.0,76.529,76.7195,76.4474,76.4746,100615.0
2022-07-29 11:00:00,84.31,84.44,84.14,84.28,88782.0,76.4746,76.5925,76.3204,76.4474,88782.0
2022-07-29 11:10:00,84.28,84.28,83.95,84.04,95522.0,76.4474,76.4474,76.1481,76.2297,95522.0
2022-07-29 11:20:00,84.05,84.13,83.75,83.84,129636.0,76.2388,76.3113,75.9666,76.0483,129636.0
2022-07-29 11:30:00,83.85,84.21,83.85,84.14,140999.0,76.0573,76.3839,76.0573,76.3204,140999.0
2022-07-29 11:40:00,84.14,84.23,84.09,84.11,79575.0,76.3204,76.402,76.275,76.2932,79575.0
2022-07-29 11:50:00,84.1,84.23,84.06,84.22,70052.0,76.2841,76.402,76.2478,76.393,70052.0
2022-07-29 12:00:00,84.21,84.29,84.1,84.13,85439.0,76.3839,76.4565,76.2841,76.3113,85439.0
2022-07-29 12:10:00,84.15,84.29,84.15,84.25,73933.0,76.3295,76.4565,76.3295,76.4202,73933.0
2022-07-29 12:20:00,84.26,84.34,84.21,84.26,67096.0,76.4292,76.5018,76.3839,76.4292,67096.0
2022-07-29 12:30:00,84.28,84.34,84.22,84.27,64057.0,76.4474,76.5018,76.393,76.4383,64057.0
2022-07-29 12:40:00,84.27,84.34,84.2,84.28,74165.0,76.4383,76.5018,76.3748,76.4474,74165.0
2022-07-29 12:50:00,84.27,84.41,84.24,84.3,65758.0,76.4383,76.5653,76.4111,76.4655,65758.0
2022-07-29 13:00:00,84.29,84.33,84.22,84.29,50437.0,76.4565,76.4927,76.393,76.4565,50437.0
2022-07-29 13:10:00,84.3,84.3,84.12,84.14,56863.0,76.4655,76.4655,76.3023,76.3204,56863.0
2022-07-29 13:20:00,84.14,84.23,84.11,84.12,50987.0,76.3204,76.402,76.2932,76.3023,50987.0
2022-07-29 13:30:00,84.12,84.21,84.09,84.2,53954.0,76.3023,76.3839,76.275,76.3748,53954.0
2022-07-29 13:40:00,84.21,84.25,84.08,84.17,54337.0,76.3839,76.4202,76.266,76.3476,54337.0
2022-07-29 13:50:00,84.17,84.28,84.12,84.14,48756.0,76.3476,76.4474,76.3023,76.3204,48756.0
2022-07-29 14:00:00,84.15,84.33,84.08,84.3,60921.0,76.3295,76.4927,76.266,76.4655,60921.0
2022-07-29 14:10:00,84.3,84.51,84.29,84.51,57579.0,76.4655,76.656,76.4565,76.656,57579.0
2022-07-29 14:20:00,84.51,84.52,84.37,84.51,116718.0,76.656,76.6651,76.529,76.656,116718.0
2022-07-29 14:30:00,84.52,84.57,84.42,84.45,98578.0,76.6651,76.7104,76.5744,76.6016,98578.0
2022-07-29 14:40:00,84.45,84.5,84.42,84.46,87748.0,76.6016,76.6469,76.5744,76.6107,87748.0
2022-07-29 14:50:00,84.45,84.57,84.44,84.56,79538.0,76.6016,76.7104,76.5925,76.7014,79538.0
2022-07-29 15:00:00,84.56,84.63,84.5,84.51,89681.0,76.7014,76.7649,76.6469,76.656,89681.0
2022-07-29 15:10:00,84.51,84.53,84.38,84.41,77934.0,76.656,76.6742,76.5381,76.5653,77934.0
2022-07-29 15:20:00,84.41,84.52,84.39,84.52,87973.0,76.5653,76.6651,76.5472,76.6651,87973.0
2022-07-29 15:30:00,84.52,84.54,84.4,84.4,213911.0,76.6651,76.6832,76.5562,76.5562,213911.0
2022-07-29 15:40:00,84.4,84.43,84.24,84.34,270983.0,76.5562,76.5834,76.4111,76.5018,270983.0
2022-07-29 15:50:00,84.34,84.55,84.23,84.31,704488.0,76.5018,76.6923,76.402,76.4746,704488.0
2022-08-01 09:30:00,83.66,83.66,83.01,83.4,190984.0,75.885,75.885,75.2954,75.6492,190984.0
2022-08-01 09:40:00,83.44,83.78,83.26,83.66,188120.0,75.6855,75.9939,75.5222,75.885,188120.0
2022-08-01 09:50:00,83.73,84.09,83.72,84.01,123664.0,75.9485,76.275,75.9394,76.2025,123664.0
2022-08-01 10:00:00,83.99,84.54,83.88,84.33,115674.0,76.1843,76.6832,76.0846,76.4927,115674.0
2022-08-01 10:10:00,84.34,84.47,84.08,84.08,100076.0,76.5018,76.6197,76.266,76.266,100076.0
2022-08-01 10:20:00,84.06,84.11,83.82,83.84,112113.0,76.2478,76.2932,76.0301,76.0483,112113.0
2022-08-01 10:30:00,83.86,83.99,83.78,83.97,74991.0,76.0664,76.1843,75.9939,76.1662,74991.0
2022-08-01 10:40:00,83.99,84.17,83.88,84.16,121848.0,76.1843,76.3476,76.0846,76.3385,121848.0
2022-08-01 10:50:00,84.17,84.33,84.15,84.24,97742.0,76.3476,76.4927,76.3295,76.4111,97742.0
2022-08-01 11:00:00,84.25,84.34,84.14,84.2,78928.0,76.4202,76.5018,76.3204,76.3748,78928.0
2022-08-01 11:10:00,84.22,84.22,83.85,83.85,97676.0,76.393,76.393,76.0573,76.0573,97676.0
2022-08-01 11:20:00,83.85,84.1,83.81,84.02,82046.0,76.0573,76.2841,76.0211,76.2115,82046.0
2022-08-01 11:30:00,84.03,84.03,83.83,83.86,58835.0,76.2206,76.2206,76.0392,76.0664,58835.0
2022-08-01 11:40:00,83.85,84.07,83.84,84.03,68764.0,76.0573,76.2569,76.0483,76.2206,68764.0
2022-08-01 11:50:00,84.03,84.07,83.79,83.8,76620.0,76.2206,76.2569,76.0029,76.012,76620.0
2022-08-01 12:00:00,83.81,83.85,83.66,83.67,63639.0,76.0211,76.0573,75.885,75.8941,63639.0
2022-08-01 12:10:00,83.68,83.74,83.54,83.65,58375.0,75.9031,75.9576,75.7762,75.8759,58375.0
2022-08-01 12:20:00,83.64,83.91,83.64,83.88,74208.0,75.8669,76.1118,75.8669,76.0846,74208.0
2022-08-01 12:30:00,83.88,83.91,83.8,83.87,56638.0,76.0846,76.1118,76.012,76.0755,56638.0
2022-08-01 12:40:00,83.87,83.97,83.76,83.84,70902.0,76.0755,76.1662,75.9757,76.0483,70902.0
2022-08-01 12:50:00,83.85,83.86,83.64,83.77,71561.0,76.0573,76.0664,75.8669,75.9848,71561.0
2022-08-01 13:00:00,83.77,83.78,83.55,83.74,61833.0,75.9848,75.9939,75.7852,75.9576,61833.0
2022-08-01 13:10:00,83.72,83.82,83.55,83.55,54689.0,75.9394,76.0301,75.7852,75.7852,54689.0
2022-08-01 13:20:00,83.54,83.64,83.45,83.48,75756.0,75.7762,75.8669,75.6945,75.7217,75756.0
2022-08-01 13:30:00,83.5,83.52,83.28,83.29,54309.0,75.7399,75.758,75.5403,75.5494,54309.0
2022-08-01 13:40:00,83.29,83.33,83.18,83.31,95064.0,75.5494,75.5857,75.4496,75.5675,95064.0
2022-08-01 13:50:00,83.3,83.5,83.24,83.49,65944.0,75.5585,75.7399,75.504,75.7308,65944.0
2022-08-01 14:00:00,83.48,83.59,83.33,83.59,67377.0,75.7217,75.8215,75.5857,75.8215,67377.0
2022-08-01 14:10:00,83.56,83.79,83.54,83.66,76628.0,75.7943,76.0029,75.7762,75.885,76628.0
2022-08-01 14:20:00,83.65,83.77,83.62,83.73,54465.0,75.8759,75.9848,75.8487,75.9485,54465.0
2022-08-01 14:30:00,83.72,83.79,83.68,83.76,40772.0,75.9394,76.0029,75.9031,75.9757,40772.0
2022-08-01 14:40:00,83.76,83.8,83.66,83.72,61839.0,75.9757,76.012,75.885,75.9394,61839.0
2022-08-01 14:50:00,83.69,84.09,83.67,84.01,66043.0,75.9122,76.275,75.8941,76.2025,66043.0
2022-08-01 15:00:00,84.01,84.13,83.93,84.07,47220.0,76.2025,76.3113,76.1299,76.2569,47220.0
2022-08-01 15:10:00,84.07,84.15,84.02,84.1,57778.0,76.2569,76.3295,76.2115,76.2841,57778.0
2022-08-01 15:20:00,84.1,84.1,83.89,84.0,95317.0,76.2841,76.2841,76.0936,76.1934,95317.0
2022-08-01 15:30:00,84.0,84.07,83.95,84.04,106992.0,76.1934,76.2569,76.1481,76.2297,106992.0
2022-08-01 15:40:00,84.04,84.2,83.99,84.15,175306.0,76.2297,76.3748,76.1843,76.3295,175306.0
2022-08-01 15:50:00,84.15,84.26,84.03,84.04,393360.0,76.3295,76.4292,76.2206,76.2297,393360.0
2022-08-02 09:30:00,83.33,83.58,83.17,83.53,195851.0,75.5857,75.8124,75.4405,75.7671,195851.0
2022-08-02 09:40:00,83.55,83.76,83.4,83.56,119991.0,75.7852,75.9757,75.6492,75.7943,119991.0
2022-08-02 09:50:00,83.56,83.64,82.96,83.19,150891.0,75.7943,75.8669,75.2501,75.4587,150891.0
2022-08-02 10:00:00,83.19,83.41,83.13,83.2,139091.0,75.4587,75.6582,75.4043,75.4678,139091.0
2022-08-02 10:10:00,83.2,83.34,83.06,83.33,156202.0,75.4678,75.5947,75.3408,75.5857,156202.0
2022-08-02 10:20:00,83.34,83.51,83.16,83.49,123882.0,75.5947,75.7489,75.4315,75.7308,123882.0
2022-08-02 10:30:00,83.49,83.79,83.44,83.73,94601.0,75.7308,76.0029,75.6855,75.9485,94601.0
2022-08-02 10:40:00,83.73,84.07,83.71,84.07,133329.0,75.9485,76.2569,75.9304,76.2569,133329.0
2022-08-02 10:50:00,84.08,84.18,83.89,83.92,113020.0,76.266,76.3567,76.0936,76.1208,113020.0
2022-08-02 11:00:00,83.92,83.95,83.71,83.82,180873.0,76.1208,76.1481,75.9304,76.0301,180873.0
2022-08-02 11:10:00,83.82,83.9,83.71,83.84,80037.0,76.0301,76.1027,75.9304,76.0483,80037.0
2022-08-02 11:20:00,83.84,84.2,83.77,84.17,72077.0,76.0483,76.3748,75.9848,76.3476,72077.0
2022-08-02 11:30:00,84.17,84.19,84.0,84.13,78187.0,76.3476,76.3657,76.1934,76.3113,78187.0
2022-08-02 11:40:00,84.1,84.2,84.04,84.18,93964.0,76.2841,76.3748,76.2297,76.3567,93964.0
2022-08-02 11:50:00,84.16,84.22,84.02,84.06,85295.0,76.3385,76.393,76.2115,76.2478,85295.0
2022-08-02 12:00:00,84.05,84.36,84.0,84.28,96094.0,76.2388,76.5199,76.1934,76.4474,96094.0
2022-08-02 12:10:00,84.28,84.42,84.26,84.29,69723.0,76.4474,76.5744,76.4292,76.4565,69723.0
2022-08-02 12:20:00,84.29,84.56,84.28,84.55,73835.0,76.4565,76.7014,76.4474,76.6923,73835.0
2022-08-02 12:30:00,84.55,84.59,84.35,84.48,78536.0,76.6923,76.7286,76.5109,76.6288,78536.0
2022-08-02 12:40:00,84.48,84.51,84.41,84.47,67003.0,76.6288,76.656,76.5653,76.6197,67003.0
2022-08-02 12:50:00,84.47,84.49,84.38,84.41,57856.0,76.6197,76.6379,76.5381,76.5653,57856.0
2022-08-02 13:00:00,84.39,84.45,84.31,84.44,51296.0,76.5472,76.6016,76.4746,76.5925,51296.0
2022-08-02 13:10:00,84.43,84.46,84.31,84.31,64715.0,76.5834,76.6107,76.4746,76.4746,64715.0
2022-08-02 13:20:00,84.31,84.36,84.02,84.11,88205.0,76.4746,76.5199,76.2115,76.2932,88205.0
2022-08-02 13:30:00,84.1,84.11,83.86,83.92,77142.0,76.2841,76.2932,76.0664,76.1208,77142.0
2022-08-02 13:40:00,83.94,84.13,83.9,83.97,49164.0,76.139,76.3113,76.1027,76.1662,49164.0
2022-08-02 13:50:00,83.96,84.09,83.92,84.03,57655.0,76.1571,76.275,76.1208,76.2206,57655.0
2022-08-02 14:00:00,84.02,84.15,83.93,84.15,68889.0,76.2115,76.3295,76.1299,76.3295,68889.0
2022-08-02 14:10:00,84.15,84.18,83.94,83.97,107706.0,76.3295,76.3567,76.139,76.1662,107706.0
2022-08-02 14:20:00,83.97,84.16,83.93,84.14,56677.0,76.1662,76.3385,76.1299,76.3204,56677.0
2022-08-02 14:30:00,84.15,84.17,83.97,84.01,61467.0,76.3295,76.3476,76.1662,76.2025,61467.0
2022-08-02 14:40:00,84.01,84.11,83.9,84.05,56668.0,76.2025,76.2932,76.1027,76.2388,56668.0
2022-08-02 14:50:00,84.04,84.1,83.81,83.88,78121.0,76.2297,76.2841,76.0211,76.0846,78121.0
2022-08-02 15:00:00,83.88,83.94,83.8,83.83,79232.0,76.0846,76.139,76.012,76.0392,79232.0
2022-08-02 15:10:00,83.82,83.84,83.67,83.7,78169.0,76.0301,76.0483,75.8941,75.9213,78169.0
2022-08-02 15:20:00,83.69,83.96,83.64,83.93,141991.0,75.9122,76.1571,75.8669,76.1299,141991.0
2022-08-02 15:30:00,83.91,83.98,83.79,83.87,155174.0,76.1118,76.1753,76.0029,76.0755,155174.0
2022-08-02 15:40:00,83.87,83.88,83.65,83.69,171335.0,76.0755,76.0846,75.8759,75.9122,171335.0
2022-08-02 15:50:00,83.68,83.78,83.4,83.56,622137.0,75.9031,75.9939,75.6492,75.7943,622137.0
2022-08-03 09:30:00,84.68,84.72,84.21,84.49,225305.0,76.8102,76.8465,76.3839,76.6379,225305.0
2022-08-03 09:40:00,84.46,84.58,84.2,84.32,126172.0,76.6107,76.7195,76.3748,76.4837,126172.0
2022-08-03 09:50:00,84.33,84.39,84.14,84.26,124148.0,76.4927,76.5472,76.3204,76.4292,124148.0
2022-08-03 10:00:00,84.26,84.59,84.13,84.46,100631.0,76.4292,76.7286,76.3113,76.6107,100631.0
2022-08-03 10:10:00,84.45,84.65,84.12,84.18,108078.0,76.6016,76.783,76.3023,76.3567,108078.0
2022-08-03 10:20:00,84.17,84.8,84.16,84.77,108920.0,76.3476,76.9191,76.3385,76.8918,108920.0
2022-08-03 10:30:00,84.77,84.87,84.41,84.45,184920.0,76.8918,76.9826,76.5653,76.6016,184920.0
2022-08-03 10:40:00,84.45,84.55,84.27,84.53,117816.0,76.6016,76.6923,76.4383,76.6742,117816.0
2022-08-03 10:50:00,84.54,84.56,84.37,84.42,75539.0,76.6832,76.7014,76.529,76.5744,75539.0
2022-08-03 11:00:00,84.43,84.61,84.41,84.56,66636.0,76.5834,76.7467,76.5653,76.7014,66636.0
2022-08-03 11:10:00,84.57,84.67,84.41,84.43,80046.0,76.7104,76.8011,76.5653,76.5834,80046.0
2022-08-03 11:20:00,84.46,84.67,84.45,84.62,75312.0,76.6107,76.8011,76.6016,76.7558,75312.0
2022-08-03 11:30:00,84.63,84.75,84.6,84.73,85780.0,76.7649,76.8737,76.7376,76.8556,85780.0
2022-08-03 11:40:00,84.75,85.09,84.75,85.01,141901.0,76.8737,77.1821,76.8737,77.1095,141901.0
2022-08-03 11:50:00,85.0,85.09,84.89,85.0,80894.0,77.1005,77.1821,77.0007,77.1005,80894.0
2022-08-03 12:00:00,85.01,85.04,84.93,84.94,110082.0,77.1095,77.1368,77.037,77.046,110082.0
2022-08-03 12:10:00,84.95,84.99,84.79,84.84,79472.0,77.0551,77.0914,76.91,76.9553,79472.0
2022-08-03 12:20:00,84.83,84.95,84.78,84.81,89479.0,76.9463,77.0551,76.9009,76.9281,89479.0
2022-08-03 12:30:00,84.81,85.1,84.8,85.06,84242.0,76.9281,77.1912,76.9191,77.1549,84242.0
2022-08-03 12:40:00,85.06,85.18,85.01,85.14,76709.0,77.1549,77.2637,77.1095,77.2275,76709.0
2022-08-03 12:50:00,85.14,85.14,85.01,85.03,74507.0,77.2275,77.2275,77.1095,77.1277,74507.0
2022-08-03 13:00:00,85.03,85.27,85.02,85.25,85426.0,77.1277,77.3454,77.1186,77.3272,85426.0
2022-08-03 13:10:00,85.25,85.39,85.22,85.34,77184.0,77.3272,77.4542,77.3,77.4089,77184.0
2022-08-03 13:20:00,85.34,85.53,85.33,85.53,96451.0,77.4089,77.5812,77.3998,77.5812,96451.0
2022-08-03 13:30:00,85.53,85.59,85.44,85.44,89519.0,77.5812,77.6356,77.4996,77.4996,89519.0
2022-08-03 13:40:00,85.45,85.46,85.33,85.35,84726.0,77.5086,77.5177,77.3998,77.4179,84726.0
2022-08-03 13:50:00,85.35,85.39,85.27,85.32,50308.0,77.4179,77.4542,77.3454,77.3907,50308.0
2022-08-03 14:00:00,85.31,85.43,85.24,85.4,70434.0,77.3817,77.4905,77.3182,77.4633,70434.0
2022-08-03 14:10:00,85.4,85.5,85.34,85.48,72104.0,77.4633,77.554,77.4089,77.5359,72104.0
2022-08-03 14:20:00,85.48,85.59,85.47,85.5,106390.0,77.5359,77.6356,77.5268,77.554,106390.0
2022-08-03 14:30:00,85.5,85.55,85.37,85.37,85597.0,77.554,77.5994,77.4361,77.4361,85597.0
2022-08-03 14:40:00,85.38,85.44,85.32,85.34,57986.0,77.4452,77.4996,77.3907,77.4089,57986.0
2022-08-03 14:50:00,85.34,85.47,85.3,85.42,74080.0,77.4089,77.5268,77.3726,77.4814,74080.0
2022-08-03 15:00:00,85.42,85.56,85.38,85.4,82895.0,77.4814,77.6084,77.4452,77.4633,82895.0
2022-08-03 15:10:00,85.38,85.41,85.22,85.27,79416.0,77.4452,77.4724,77.3,77.3454,79416.0
2022-08-03 15:20:00,85.28,85.31,85.21,85.23,104515.0,77.3544,77.3817,77.291,77.3091,104515.0
2022-08-03 15:30:00,85.23,85.23,85.14,85.15,117827.0,77.3091,77.3091,77.2275,77.2365,117827.0
2022-08-03 15:40:00,85.15,85.24,85.08,85.1,214607.0,77.2365,77.3182,77.173,77.1912,214607.0
2022-08-03 15:50:00,85.09,85.13,84.95,85.06,510557.0,77.1821,77.2184,77.0551,77.1549,510557.0
2022-08-04 09:30:00,85.2,85.36,84.8,85.17,205965.0,77.2819,77.427,76.9191,77.2547,205965.0
2022-08-04 09:40:00,85.16,85.65,85.14,85.51,136146.0,77.2456,77.6901,77.2275,77.5631,136146.0
2022-08-04 09:50:00,85.48,85.55,85.19,85.32,83435.0,77.5359,77.5994,77.2728,77.3907,83435.0
2022-08-04 10:00:00,85.34,85.41,85.18,85.31,71522.0,77.4089,77.4724,77.2637,77.3817,71522.0
2022-08-04 10:10:00,85.31,85.34,85.06,85.24,122308.0,77.3817,77.4089,77.1549,77.3182,122308.0
2022-08-04 10:20:00,85.21,85.45,85.12,85.37,70463.0,77.291,77.5086,77.2093,77.4361,70463.0
2022-08-04 10:30:00,85.39,85.51,85.08,85.09,76822.0,77.4542,77.5631,77.173,77.1821,76822.0
2022-08-04 10:40:00,85.11,85.3,85.07,85.25,93812.0,77.2002,77.3726,77.164,77.3272,93812.0
2022-08-04 10:50:00,85.26,85.52,85.24,85.43,192695.0,77.3363,77.5721,77.3182,77.4905,192695.0
2022-08-04 11:00:00,85.44,85.55,85.42,85.42,112911.0,77.4996,77.5994,77.4814,77.4814,112911.0
2022-08-04 11:10:00,85.42,85.5,85.33,85.45,171761.0,77.4814,77.554,77.3998,77.5086,171761.0
2022-08-04 11:20:00,85.47,85.55,85.39,85.45,69666.0,77.5268,77.5994,77.4542,77.5086,69666.0
2022-08-04 11:30:00,85.47,85.52,85.17,85.18,112857.0,77.5268,77.5721,77.2547,77.2637,112857.0
2022-08-04 11:40:00,85.16,85.48,85.13,85.46,110654.0,77.2456,77.5359,77.2184,77.5177,110654.0
2022-08-04 11:50:00,85.45,85.53,85.42,85.43,67157.0,77.5086,77.5812,77.4814,77.4905,67157.0
2022-08-04 12:00:00,85.42,85.47,85.27,85.32,92482.0,77.4814,77.5268,77.3454,77.3907,92482.0
2022-08-04 12:10:00,85.32,85.4,85.25,85.34,103336.0,77.3907,77.4633,77.3272,77.4089,103336.0
2022-08-04 12:20:00,85.33,85.46,85.3,85.44,68205.0,77.3998,77.5177,77.3726,77.4996,68205.0
2022-08-04 12:30:00,85.43,85.43,85.3,85.38,48492.0,77.4905,77.4905,77.3726,77.4452,48492.0
2022-08-04 12:40:00,85.37,85.41,85.13,85.14,87645.0,77.4361,77.4724,77.2184,77.2275,87645.0
2022-08-04 12:50:00,85.16,85.25,85.13,85.2,50378.0,77.2456,77.3272,77.2184,77.2819,50378.0
2022-08-04 13:00:00,85.2,85.31,85.19,85.28,45250.0,77.2819,77.3817,77.2728,77.3544,45250.0
2022-08-04 13:10:00,85.27,85.39,85.23,85.34,87486.0,77.3454,77.4542,77.3091,77.4089,87486.0
2022-08-04 13:20:00,85.34,85.44,85.25,85.41,74700.0,77.4089,77.4996,77.3272,77.4724,74700.0
2022-08-04 13:30:00,85.4,85.47,85.36,85.41,70682.0,77.4633,77.5268,77.427,77.4724,70682.0
2022-08-04 13:40:00,85.41,85.46,85.28,85.33,51823.0,77.4724,77.5177,77.3544,77.3998,51823.0
2022-08-04 13:50:00,85.34,85.34,85.19,85.24,73474.0,77.4089,77.4089,77.2728,77.3182,73474.0
2022-08-04 14:00:00,85.24,85.39,85.24,85.3,60984.0,77.3182,77.4542,77.3182,77.3726,60984.0
2022-08-04 14:10:00,85.3,85.35,85.22,85.34,50127.0,77.3726,77.4179,77.3,77.4089,50127.0
2022-08-04 14:20:00,85.35,85.39,85.27,85.37,65148.0,77.4179,77.4542,77.3454,77.4361,65148.0
2022-08-04 14:30:00,85.38,85.41,85.19,85.34,87532.0,77.4452,77.4724,77.2728,77.4089,87532.0
2022-08-04 14:40:00,85.34,85.42,85.25,85.36,61649.0,77.4089,77.4814,77.3272,77.427,61649.0
2022-08-04 14:50:00,85.36,85.38,85.24,85.24,62310.0,77.427,77.4452,77.3182,77.3182,62310.0
2022-08-04 15:00:00,85.24,85.39,85.23,85.38,84556.0,77.3182,77.4542,77.3091,77.4452,84556.0
2022-08-04 15:10:00,85.39,85.6,85.39,85.56,146262.0,77.4542,77.6447,77.4542,77.6084,146262.0
2022-08-04 15:20:00,85.57,85.58,85.42,85.48,111101.0,77.6175,77.6266,77.4814,77.5359,111101.0
2022-08-04 15:30:00,85.48,85.5,85.39,85.41,126667.0,77.5359,77.554,77.4542,77.4724,126667.0
2022-08-04 15:40:00,85.39,85.42,85.25,85.26,185227.0,77.4542,77.4814,77.3272,77.3363,185227.0
2022-08-04 15:50:00,85.26,85.39,85.26,85.35,403279.0,77.3363,77.4542,77.3363,77.4179,403279.0
2022-08-05 09:30:00,84.99,85.34,84.71,85.31,202376.0,77.0914,77.4089,76.8374,77.3817,202376.0
2022-08-05 09:40:00,85.29,85.6,85.22,85.29,133723.0,77.3635,77.6447,77.3,77.3635,133723.0
2022-08-05 09:50:00,85.29,85.76,85.24,85.73,142732.0,77.3635,77.7898,77.3182,77.7626,142732.0
2022-08-05 10:00:00,85.73,86.18,85.69,86.16,213864.0,77.7626,78.1708,77.7263,78.1527,213864.0
2022-08-05 10:10:00,86.17,86.34,85.98,86.23,147970.0,78.1617,78.3159,77.9894,78.2162,147970.0
2022-08-05 10:20:00,86.23,86.36,86.07,86.14,132340.0,78.2162,78.3341,78.071,78.1345,132340.0
2022-08-05 10:30:00,86.17,86.51,86.07,86.49,170445.0,78.1617,78.4701,78.071,78.452,170445.0
2022-08-05 10:40:00,86.49,86.71,86.47,86.57,142899.0,78.452,78.6516,78.4339,78.5246,142899.0
2022-08-05 10:50:00,86.57,86.58,86.31,86.46,98409.0,78.5246,78.5336,78.2887,78.4248,98409.0
2022-08-05 11:00:00,86.47,86.49,86.2,86.33,145009.0,78.4339,78.452,78.1889,78.3069,145009.0
2022-08-05 11:10:00,86.33,86.42,85.9,85.98,84096.0,78.3069,78.3885,77.9168,77.9894,84096.0
2022-08-05 11:20:00,85.98,86.0,85.61,85.63,123385.0,77.9894,78.0075,77.6538,77.6719,123385.0
2022-08-05 11:30:00,85.61,85.92,85.6,85.89,75455.0,77.6538,77.935,77.6447,77.9078,75455.0
2022-08-05 11:40:00,85.88,85.96,85.69,85.72,66703.0,77.8987,77.9713,77.7263,77.7536,66703.0
2022-08-05 11:50:00,85.73,85.86,85.62,85.63,62333.0,77.7626,77.8805,77.6629,77.6719,62333.0
2022-08-05 12:00:00,85.62,85.87,85.61,85.81,69203.0,77.6629,77.8896,77.6538,77.8352,69203.0
2022-08-05 12:10:00,85.81,86.08,85.8,86.0,66193.0,77.8352,78.0801,77.8261,78.0075,66193.0
2022-08-05 12:20:00,85.98,86.05,85.84,85.92,51032.0,77.9894,78.0529,77.8624,77.935,51032.0
2022-08-05 12:30:00,85.91,85.92,85.68,85.8,83221.0,77.9259,77.935,77.7173,77.8261,83221.0
2022-08-05 12:40:00,85.8,85.96,85.79,85.95,54416.0,77.8261,77.9713,77.8171,77.9622,54416.0
2022-08-05 12:50:00,85.98,86.05,85.96,86.02,50501.0,77.9894,78.0529,77.9713,78.0257,50501.0
2022-08-05 13:00:00,86.01,86.09,85.93,86.01,68859.0,78.0166,78.0892,77.944,78.0166,68859.0
2022-08-05 13:10:00,86.01,86.12,85.99,86.01,71544.0,78.0166,78.1164,77.9985,78.0166,71544.0
2022-08-05 13:20:00,86.0,86.1,85.92,85.99,59417.0,78.0075,78.0982,77.935,77.9985,59417.0
2022-08-05 13:30:00,86.0,86.15,85.99,86.08,65898.0,78.0075,78.1436,77.9985,78.0801,65898.0
2022-08-05 13:40:00,86.08,86.18,86.06,86.07,93347.0,78.0801,78.1708,78.062,78.071,93347.0
2022-08-05 13:50:00,86.07,86.15,86.02,86.04,50704.0,78.071,78.1436,78.0257,78.0438,50704.0
2022-08-05 14:00:00,86.03,86.14,86.01,86.1,59612.0,78.0347,78.1345,78.0166,78.0982,59612.0
2022-08-05 14:10:00,86.12,86.3,86.05,86.29,76596.0,78.1164,78.2797,78.0529,78.2706,76596.0
2022-08-05 14:20:00,86.29,86.31,86.04,86.04,63219.0,78.2706,78.2887,78.0438,78.0438,63219.0
2022-08-05 14:30:00,86.03,86.18,86.02,86.08,87131.0,78.0347,78.1708,78.0257,78.0801,87131.0
2022-08-05 14:40:00,86.07,86.11,85.96,86.08,76645.0,78.071,78.1073,77.9713,78.0801,76645.0
2022-08-05 14:50:00,86.07,86.12,85.92,86.0,58303.0,78.071,78.1164,77.935,78.0075,58303.0
2022-08-05 15:00:00,86.02,86.09,85.97,86.03,73358.0,78.0257,78.0892,77.9803,78.0347,73358.0
2022-08-05 15:10:00,86.03,86.16,86.03,86.09,89362.0,78.0347,78.1527,78.0347,78.0892,89362.0
2022-08-05 15:20:00,86.1,86.2,86.06,86.11,105694.0,78.0982,78.1889,78.062,78.1073,105694.0
2022-08-05 15:30:00,86.1,86.13,86.02,86.02,117266.0,78.0982,78.1255,78.0257,78.0257,117266.0
2022-08-05 15:40:00,86.03,86.11,85.96,86.02,140422.0,78.0347,78.1073,77.9713,78.0257,140422.0
2022-08-05 15:50:00,86.03,86.17,85.97,86.12,424447.0,78.0347,78.1617,77.9803,78.1164,424447.0
2022-08-08 09:30:00,86.76,87.21,86.58,86.97,223156.0,78.6969,79.1051,78.5336,78.8874,223156.0
2022-08-08 09:40:00,86.99,87.22,86.93,86.98,135282.0,78.9055,79.1142,78.8511,78.8965,135282.0
2022-08-08 09:50:00,87.0,87.04,86.77,86.85,99598.0,78.9146,78.9509,78.706,78.7785,99598.0
2022-08-08 10:00:00,86.83,87.04,86.83,87.0,106265.0,78.7604,78.9509,78.7604,78.9146,106265.0
2022-08-08 10:10:00,87.02,87.02,86.82,86.85,84531.0,78.9327,78.9327,78.7513,78.7785,84531.0
2022-08-08 10:20:00,86.87,87.07,86.86,87.06,81669.0,78.7967,78.9781,78.7876,78.969,81669.0
2022-08-08 10:30:00,87.06,87.08,86.87,87.02,80380.0,78.969,78.9872,78.7967,78.9327,80380.0
2022-08-08 10:40:00,87.02,87.1,86.93,87.0,58372.0,78.9327,79.0053,78.8511,78.9146,58372.0
2022-08-08 10:50:00,87.02,87.08,86.89,87.02,142923.0,78.9327,78.9872,78.8148,78.9327,142923.0
2022-08-08 11:00:00,87.02,87.2,86.97,86.99,74378.0,78.9327,79.096,78.8874,78.9055,74378.0
2022-08-08 11:10:00,87.0,87.03,86.76,86.79,65330.0,78.9146,78.9418,78.6969,78.7241,65330.0
2022-08-08 11:20:00,86.78,86.83,86.62,86.62,61640.0,78.715,78.7604,78.5699,78.5699,61640.0
2022-08-08 11:30:00,86.63,86.69,86.28,86.34,86823.0,78.579,78.6334,78.2615,78.3159,86823.0
2022-08-08 11:40:00,86.33,86.39,86.14,86.31,89301.0,78.3069,78.3613,78.1345,78.2887,89301.0
2022-08-08 11:50:00,86.32,86.61,86.32,86.53,91456.0,78.2978,78.5608,78.2978,78.4883,91456.0
2022-08-08 12:00:00,86.53,86.57,86.26,86.32,73064.0,78.4883,78.5246,78.2434,78.2978,73064.0
2022-08-08 12:10:00,86.32,86.35,86.1,86.19,168635.0,78.2978,78.325,78.0982,78.1799,168635.0
2022-08-08 12:20:00,86.19,86.41,86.16,86.27,62321.0,78.1799,78.3794,78.1527,78.2524,62321.0
2022-08-08 12:30:00,86.24,86.39,86.21,86.34,53609.0,78.2252,78.3613,78.198,78.3159,53609.0
2022-08-08 12:40:00,86.35,86.53,86.32,86.51,43854.0,78.325,78.4883,78.2978,78.4701,43854.0
2022-08-08 12:50:00,86.52,86.58,86.32,86.36,99107.0,78.4792,78.5336,78.2978,78.3341,99107.0
2022-08-08 13:00:00,86.36,86.5,86.35,86.48,46973.0,78.3341,78.4611,78.325,78.4429,46973.0
2022-08-08 13:10:00,86.48,86.56,86.44,86.5,42437.0,78.4429,78.5155,78.4066,78.4611,42437.0
2022-08-08 13:20:00,86.49,86.49,86.25,86.25,70850.0,78.452,78.452,78.2343,78.2343,70850.0
2022-08-08 13:30:00,86.26,86.3,86.17,86.21,77559.0,78.2434,78.2797,78.1617,78.198,77559.0
2022-08-08 13:40:00,86.22,86.36,86.2,86.27,46601.0,78.2071,78.3341,78.1889,78.2524,46601.0
2022-08-08 13:50:00,86.27,86.42,86.23,86.38,51794.0,78.2524,78.3885,78.2162,78.3522,51794.0
2022-08-08 14:00:00,86.37,86.39,86.15,86.3,85793.0,78.3431,78.3613,78.1436,78.2797,85793.0
2022-08-08 14:10:00,86.29,86.31,86.13,86.18,64512.0,78.2706,78.2887,78.1255,78.1708,64512.0
2022-08-08 14:20:00,86.19,86.21,86.11,86.18,74211.0,78.1799,78.198,78.1073,78.1708,74211.0
2022-08-08 14:30:00,86.17,86.2,86.02,86.11,52399.0,78.1617,78.1889,78.0257,78.1073,52399.0
2022-08-08 14:40:00,86.13,86.17,86.02,86.14,69232.0,78.1255,78.1617,78.0257,78.1345,69232.0
2022-08-08 14:50:00,86.13,86.19,85.99,86.17,71624.0,78.1255,78.1799,77.9985,78.1617,71624.0
2022-08-08 15:00:00,86.18,86.28,86.15,86.23,63929.0,78.1708,78.2615,78.1436,78.2162,63929.0
2022-08-08 15:10:00,86.23,86.23,86.06,86.12,71216.0,78.2162,78.2162,78.062,78.1164,71216.0
2022-08-08 15:20:00,86.12,86.26,86.07,86.21,67759.0,78.1164,78.2434,78.071,78.198,67759.0
2022-08-08 15:30:00,86.2,86.37,86.15,86.3,122328.0,78.1889,78.3431,78.1436,78.2797,122328.0
2022-08-08 15:40:00,86.3,86.32,86.18,86.18,143883.0,78.2797,78.2978,78.1708,78.1708,143883.0
2022-08-08 15:50:00,86.14,86.23,85.95,86.03,515990.0,78.1345,78.2162,77.9622,78.0347,515990.0
2022-08-09 09:30:00,86.45,86.58,86.05,86.56,167415.0,78.4157,78.5336,78.0529,78.5155,167415.0
2022-08-09 09:40:00,86.57,86.72,86.44,86.7,87664.0,78.5246,78.6606,78.4066,78.6425,87664.0
2022-08-09 09:50:00,86.73,86.77,86.36,86.45,77669.0,78.6697,78.706,78.3341,78.4157,77669.0
2022-08-09 10:00:00,86.44,86.69,86.25,86.67,126449.0,78.4066,78.6334,78.2343,78.6153,126449.0
2022-08-09 10:10:00,86.65,86.84,86.59,86.75,89927.0,78.5971,78.7695,78.5427,78.6878,89927.0
2022-08-09 10:20:00,86.74,86.82,86.51,86.65,94753.0,78.6788,78.7513,78.4701,78.5971,94753.0
2022-08-09 10:30:00,86.65,86.65,86.46,86.53,94789.0,78.5971,78.5971,78.4248,78.4883,94789.0
2022-08-09 10:40:00,86.53,86.59,86.46,86.53,93961.0,78.4883,78.5427,78.4248,78.4883,93961.0
2022-08-09 10:50:00,86.53,86.76,86.48,86.56,89674.0,78.4883,78.6969,78.4429,78.5155,89674.0
2022-08-09 11:00:00,86.57,86.58,86.07,86.16,107339.0,78.5246,78.5336,78.071,78.1527,107339.0
2022-08-09 11:10:00,86.15,86.37,86.09,86.3,83472.0,78.1436,78.3431,78.0892,78.2797,83472.0
2022-08-09 11:20:00,86.31,86.48,86.29,86.43,52304.0,78.2887,78.4429,78.2706,78.3976,52304.0
2022-08-09 11:30:00,86.42,86.43,86.26,86.26,58728.0,78.3885,78.3976,78.2434,78.2434,58728.0
2022-08-09 11:40:00,86.25,86.36,86.18,86.31,49393.0,78.2343,78.3341,78.1708,78.2887,49393.0
2022-08-09 11:50:00,86.31,86.33,86.21,86.31,51251.0,78.2887,78.3069,78.198,78.2887,51251.0
2022-08-09 12:00:00,86.32,86.38,86.23,86.25,54137.0,78.2978,78.3522,78.2162,78.2343,54137.0
2022-08-09 12:10:00,86.26,86.28,86.13,86.23,70271.0,78.2434,78.2615,78.1255,78.2162,70271.0
2022-08-09 12:20:00,86.24,86.33,86.19,86.22,47691.0,78.2252,78.3069,78.1799,78.2071,47691.0
2022-08-09 12:30:00,86.22,86.28,86.18,86.28,48603.0,78.2071,78.2615,78.1708,78.2615,48603.0
2022-08-09 12:40:00,86.28,86.33,86.2,86.29,53732.0,78.2615,78.3069,78.1889,78.2706,53732.0
2022-08-09 12:50:00,86.29,86.43,86.26,86.42,70737.0,78.2706,78.3976,78.2434,78.3885,70737.0
2022-08-09 13:00:00,86.44,86.56,86.43,86.5,61048.0,78.4066,78.5155,78.3976,78.4611,61048.0
2022-08-09 13:10:00,86.51,86.66,86.43,86.65,71596.0,78.4701,78.6062,78.3976,78.5971,71596.0
2022-08-09 13:20:00,86.65,86.75,86.6,86.63,68255.0,78.5971,78.6878,78.5518,78.579,68255.0
2022-08-09 13:30:00,86.61,86.62,86.38,86.39,60229.0,78.5608,78.5699,78.3522,78.3613,60229.0
2022-08-09 13:40:00,86.39,86.39,86.15,86.23,62975.0,78.3613,78.3613,78.1436,78.2162,62975.0
2022-08-09 13:50:00,86.23,86.36,86.2,86.31,54428.0,78.2162,78.3341,78.1889,78.2887,54428.0
2022-08-09 14:00:00,86.31,86.39,86.17,86.23,61353.0,78.2887,78.3613,78.1617,78.2162,61353.0
2022-08-09 14:10:00,86.23,86.26,86.05,86.08,48632.0,78.2162,78.2434,78.0529,78.0801,48632.0
2022-08-09 14:20:00,86.07,86.07,85.89,85.9,104454.0,78.071,78.071,77.9078,77.9168,104454.0
2022-08-09 14:30:00,85.9,85.98,85.87,85.95,57838.0,77.9168,77.9894,77.8896,77.9622,57838.0
2022-08-09 14:40:00,85.95,86.0,85.87,85.98,58427.0,77.9622,78.0075,77.8896,77.9894,58427.0
2022-08-09 14:50:00,85.97,86.09,85.95,85.98,61498.0,77.9803,78.0892,77.9622,77.9894,61498.0
2022-08-09 15:00:00,85.97,86.03,85.92,86.03,64427.0,77.9803,78.0347,77.935,78.0347,64427.0
2022-08-09 15:10:00,86.03,86.11,85.99,86.11,66408.0,78.0347,78.1073,77.9985,78.1073,66408.0
2022-08-09 15:20:00,86.12,86.27,86.11,86.21,65798.0,78.1164,78.2524,78.1073,78.198,65798.0
2022-08-09 15:30:00,86.21,86.32,86.18,86.31,95161.0,78.198,78.2978,78.1708,78.2887,95161.0
2022-08-09 15:40:00,86.31,86.34,86.21,86.29,130278.0,78.2887,78.3159,78.198,78.2706,130278.0
2022-08-09 15:50:00,86.3,86.39,86.22,86.38,353057.0,78.2797,78.3613,78.2071,78.3522,353057.0
2022-08-10 09:30:00,87.53,88.61,87.5,88.53,423399.0,79.3953,80.375,79.3681,80.3024,423399.0
2022-08-10 09:40:00,88.54,89.34,88.5,89.2,324039.0,80.3115,81.0371,80.2752,80.9101,324039.0
2022-08-10 09:50:00,89.21,89.28,88.89,89.0,198170.0,80.9192,80.9827,80.629,80.7287,198170.0
2022-08-10 10:00:00,89.0,89.43,88.95,89.33,186518.0,80.7287,81.1188,80.6834,81.0281,186518.0
2022-08-10 10:10:00,89.33,89.66,89.29,89.5,200756.0,81.0281,81.3274,80.9918,81.1823,200756.0
2022-08-10 10:20:00,89.51,89.51,89.19,89.3,184634.0,81.1913,81.1913,80.9011,81.0008,184634.0
2022-08-10 10:30:00,89.28,89.32,88.99,88.99,140876.0,80.9827,81.019,80.7197,80.7197,140876.0
2022-08-10 10:40:00,88.98,89.14,88.95,89.0,108396.0,80.7106,80.8557,80.6834,80.7287,108396.0
2022-08-10 10:50:00,89.01,89.2,89.0,89.14,116961.0,80.7378,80.9101,80.7287,80.8557,116961.0
2022-08-10 11:00:00,89.17,89.58,89.17,89.5,116753.0,80.8829,81.2548,80.8829,81.1823,116753.0
2022-08-10 11:10:00,89.49,89.49,89.1,89.15,145135.0,81.1732,81.1732,80.8194,80.8648,145135.0
2022-08-10 11:20:00,89.16,89.4,89.14,89.23,79466.0,80.8739,81.0916,80.8557,80.9374,79466.0
2022-08-10 11:30:00,89.25,89.26,89.03,89.1,96583.0,80.9555,80.9646,80.7559,80.8194,96583.0
2022-08-10 11:40:00,89.09,89.27,89.07,89.27,62624.0,80.8104,80.9736,80.7922,80.9736,62624.0
2022-08-10 11:50:00,89.27,89.33,89.21,89.26,63385.0,80.9736,81.0281,80.9192,80.9646,63385.0
2022-08-10 12:00:00,89.26,89.38,89.26,89.31,71210.0,80.9646,81.0734,80.9646,81.0099,71210.0
2022-08-10 12:10:00,89.32,89.36,89.04,89.06,63701.0,81.019,81.0553,80.765,80.7832,63701.0
2022-08-10 12:20:00,89.06,89.21,89.02,89.19,67204.0,80.7832,80.9192,80.7469,80.9011,67204.0
2022-08-10 12:30:00,89.21,89.26,89.1,89.18,54198.0,80.9192,80.9646,80.8194,80.892,54198.0
2022-08-10 12:40:00,89.19,89.29,89.09,89.13,93683.0,80.9011,80.9918,80.8104,80.8466,93683.0
2022-08-10 12:50:00,89.13,89.22,89.07,89.11,78497.0,80.8466,80.9283,80.7922,80.8285,78497.0
2022-08-10 13:00:00,89.11,89.14,89.0,89.11,67857.0,80.8285,80.8557,80.7287,80.8285,67857.0
2022-08-10 13:10:00,89.11,89.29,89.08,89.28,61758.0,80.8285,80.9918,80.8013,80.9827,61758.0
2022-08-10 13:20:00,89.28,89.28,89.12,89.12,70494.0,80.9827,80.9827,80.8376,80.8376,70494.0
2022-08-10 13:30:00,89.13,89.18,89.04,89.16,71262.0,80.8466,80.892,80.765,80.8739,71262.0
2022-08-10 13:40:00,89.17,89.23,89.1,89.23,55447.0,80.8829,80.9374,80.8194,80.9374,55447.0
2022-08-10 13:50:00,89.23,89.39,89.22,89.26,101897.0,80.9374,81.0825,80.9283,80.9646,101897.0
2022-08-10 14:00:00,89.26,89.41,89.25,89.3,85759.0,80.9646,81.1006,80.9555,81.0008,85759.0
2022-08-10 14:10:00,89.3,89.33,89.21,89.22,84359.0,81.0008,81.0281,80.9192,80.9283,84359.0
2022-08-10 14:20:00,89.22,89.3,89.18,89.2,100426.0,80.9283,81.0008,80.892,80.9101,100426.0
2022-08-10 14:30:00,89.2,89.26,89.09,89.22,76419.0,80.9101,80.9646,80.8104,80.9283,76419.0
2022-08-10 14:40:00,89.22,89.25,88.98,88.98,74295.0,80.9283,80.9555,80.7106,80.7106,74295.0
2022-08-10 14:50:00,88.98,89.0,88.77,88.79,82987.0,80.7106,80.7287,80.5201,80.5382,82987.0
2022-08-10 15:00:00,88.79,88.86,88.71,88.77,79928.0,80.5382,80.6017,80.4657,80.5201,79928.0
2022-08-10 15:10:00,88.76,88.87,88.74,88.84,86976.0,80.511,80.6108,80.4929,80.5836,86976.0
2022-08-10 15:20:00,88.83,88.93,88.8,88.84,121735.0,80.5745,80.6652,80.5473,80.5836,121735.0
2022-08-10 15:30:00,88.83,89.12,88.8,89.09,166676.0,80.5745,80.8376,80.5473,80.8104,166676.0
2022-08-10 15:40:00,89.09,89.09,88.75,88.79,245881.0,80.8104,80.8104,80.502,80.5382,245881.0
2022-08-10 15:50:00,88.8,88.86,88.65,88.84,606662.0,80.5473,80.6017,80.4113,80.5836,606662.0
2022-08-11 09:30:00,89.98,90.31,89.94,89.98,328062.0,81.6177,81.917,81.5814,81.6177,328062.0
2022-08-11 09:40:00,89.97,90.34,89.85,90.31,207880.0,81.6086,81.9442,81.4997,81.917,207880.0
2022-08-11 09:50:00,90.31,90.49,90.22,90.36,155383.0,81.917,82.0803,81.8353,81.9623,155383.0
2022-08-11 10:00:00,90.35,90.61,90.3,90.61,139431.0,81.9533,82.1891,81.9079,82.1891,139431.0
2022-08-11 10:10:00,90.6,90.8,90.53,90.76,174738.0,82.18,82.3614,82.1165,82.3252,174738.0
2022-08-11 10:20:00,90.78,90.79,90.48,90.55,108134.0,82.3433,82.3524,82.0712,82.1347,108134.0
2022-08-11 10:30:00,90.56,90.77,90.53,90.6,82822.0,82.1437,82.3342,82.1165,82.18,82822.0
2022-08-11 10:40:00,90.61,90.61,90.36,90.43,116094.0,82.1891,82.1891,81.9623,82.0258,116094.0
2022-08-11 10:50:00,90.45,90.51,90.4,90.47,161433.0,82.044,82.0984,81.9986,82.0621,161433.0
2022-08-11 11:00:00,90.47,90.5,90.02,90.09,123716.0,82.0621,82.0893,81.6539,81.7174,123716.0
2022-08-11 11:10:00,90.09,90.15,89.85,89.86,85007.0,81.7174,81.7719,81.4997,81.5088,85007.0
2022-08-11 11:20:00,89.86,90.06,89.82,90.06,131478.0,81.5088,81.6902,81.4725,81.6902,131478.0
2022-08-11 11:30:00,90.06,90.07,89.8,89.96,348269.0,81.6902,81.6993,81.4544,81.5995,348269.0
2022-08-11 11:40:00,89.95,90.2,89.95,90.09,127570.0,81.5904,81.8172,81.5904,81.7174,127570.0
2022-08-11 11:50:00,90.08,90.18,89.92,90.12,102073.0,81.7084,81.7991,81.5632,81.7446,102073.0
2022-08-11 12:00:00,90.12,90.34,90.1,90.25,99757.0,81.7446,81.9442,81.7265,81.8626,99757.0
2022-08-11 12:10:00,90.26,90.39,90.16,90.34,83191.0,81.8716,81.9895,81.7809,81.9442,83191.0
2022-08-11 12:20:00,90.34,90.5,90.25,90.5,124282.0,81.9442,82.0893,81.8626,82.0893,124282.0
2022-08-11 12:30:00,90.51,90.58,90.42,90.51,68350.0,82.0984,82.1619,82.0168,82.0984,68350.0
2022-08-11 12:40:00,90.5,90.55,90.43,90.54,81926.0,82.0893,82.1347,82.0258,82.1256,81926.0
2022-08-11 12:50:00,90.53,90.67,90.51,90.66,82114.0,82.1165,82.2435,82.0984,82.2345,82114.0
2022-08-11 13:00:00,90.67,90.69,90.49,90.56,83565.0,82.2435,82.2617,82.0803,82.1437,83565.0
2022-08-11 13:10:00,90.56,90.75,90.56,90.7,130093.0,82.1437,82.3161,82.1437,82.2707,130093.0
2022-08-11 13:20:00,90.7,90.84,90.54,90.57,215515.0,82.2707,82.3977,82.1256,82.1528,215515.0
2022-08-11 13:30:00,90.56,90.65,90.5,90.58,114389.0,82.1437,82.2254,82.0893,82.1619,114389.0
2022-08-11 13:40:00,90.57,90.63,90.43,90.48,86233.0,82.1528,82.2072,82.0258,82.0712,86233.0
2022-08-11 13:50:00,90.49,90.52,90.31,90.35,87637.0,82.0803,82.1075,81.917,81.9533,87637.0
2022-08-11 14:00:00,90.36,90.42,90.25,90.4,96403.0,81.9623,82.0168,81.8626,81.9986,96403.0
2022-08-11 14:10:00,90.41,90.61,90.41,90.59,83399.0,82.0077,82.1891,82.0077,82.171,83399.0
2022-08-11 14:20:00,90.59,90.68,90.56,90.63,101445.0,82.171,82.2526,82.1437,82.2072,101445.0
2022-08-11 14:30:00,90.63,90.65,90.39,90.45,87913.0,82.2072,82.2254,81.9895,82.044,87913.0
2022-08-11 14:40:00,90.46,90.5,90.28,90.28,131403.0,82.053,82.0893,81.8898,81.8898,131403.0
2022-08-11 14:50:00,90.28,90.34,90.15,90.31,118195.0,81.8898,81.9442,81.7719,81.917,118195.0
2022-08-11 15:00:00,90.3,90.35,90.21,90.25,95585.0,81.9079,81.9533,81.8263,81.8626,95585.0
2022-08-11 15:10:00,90.25,90.3,90.12,90.22,94721.0,81.8626,81.9079,81.7446,81.8353,94721.0
2022-08-11 15:20:00,90.23,90.3,90.18,90.27,354004.0,81.8444,81.9079,81.7991,81.8807,354004.0
2022-08-11 15:30:00,90.27,90.37,90.22,90.25,193785.0,81.8807,81.9714,81.8353,81.8626,193785.0
2022-08-11 15:40:00,90.23,90.3,90.15,90.18,537415.0,81.8444,81.9079,81.7719,81.7991,537415.0
2022-08-11 15:50:00,90.17,90.21,90.07,90.21,842346.0,81.79,81.8263,81.6993,81.8263,842346.0
2022-08-12 09:30:00,90.62,90.79,90.46,90.64,196950.0,82.1982,82.3524,82.053,82.2163,196950.0
2022-08-12 09:40:00,90.62,90.79,90.45,90.56,142921.0,82.1982,82.3524,82.044,82.1437,142921.0
2022-08-12 09:50:00,90.56,90.72,90.51,90.55,113653.0,82.1437,82.2889,82.0984,82.1347,113653.0
2022-08-12 10:00:00,90.52,90.53,90.06,90.22,138781.0,82.1075,82.1165,81.6902,81.8353,138781.0
2022-08-12 10:10:00,90.22,90.41,90.19,90.41,104995.0,81.8353,82.0077,81.8081,82.0077,104995.0
2022-08-12 10:20:00,90.4,90.4,90.18,90.37,94346.0,81.9986,81.9986,81.7991,81.9714,94346.0
2022-08-12 10:30:00,90.38,90.51,90.32,90.39,65866.0,81.9805,82.0984,81.9261,81.9895,65866.0
2022-08-12 10:40:00,90.4,90.6,90.33,90.6,68021.0,81.9986,82.18,81.9351,82.18,68021.0
2022-08-12 10:50:00,90.59,90.67,90.47,90.55,94529.0,82.171,82.2435,82.0621,82.1347,94529.0
2022-08-12 11:00:00,90.54,90.7,90.48,90.56,66548.0,82.1256,82.2707,82.0712,82.1437,66548.0
2022-08-12 11:10:00,90.55,90.84,90.54,90.79,132241.0,82.1347,82.3977,82.1256,82.3524,132241.0
2022-08-12 11:20:00,90.8,90.99,90.8,90.91,85278.0,82.3614,82.5338,82.3614,82.4612,85278.0
2022-08-12 11:30:00,90.91,90.95,90.82,90.94,70918.0,82.4612,82.4975,82.3796,82.4884,70918.0
2022-08-12 11:40:00,90.93,90.93,90.79,90.84,80555.0,82.4794,82.4794,82.3524,82.3977,80555.0
2022-08-12 11:50:00,90.85,90.94,90.8,90.9,63203.0,82.4068,82.4884,82.3614,82.4522,63203.0
2022-08-12 12:00:00,90.9,91.0,90.88,90.99,87800.0,82.4522,82.5429,82.434,82.5338,87800.0
2022-08-12 12:10:00,90.99,91.07,90.95,90.97,123116.0,82.5338,82.6064,82.4975,82.5156,123116.0
2022-08-12 12:20:00,90.97,91.2,90.95,91.2,72544.0,82.5156,82.7243,82.4975,82.7243,72544.0
2022-08-12 12:30:00,91.2,91.22,91.02,91.08,74950.0,82.7243,82.7424,82.561,82.6154,74950.0
2022-08-12 12:40:00,91.07,91.07,90.98,91.0,55346.0,82.6064,82.6064,82.5247,82.5429,55346.0
2022-08-12 12:50:00,91.01,91.14,91.01,91.14,50135.0,82.5519,82.6698,82.5519,82.6698,50135.0
2022-08-12 13:00:00,91.14,91.22,91.12,91.18,53970.0,82.6698,82.7424,82.6517,82.7061,53970.0
2022-08-12 13:10:00,91.17,91.28,91.17,91.21,60456.0,82.6971,82.7968,82.6971,82.7333,60456.0
2022-08-12 13:20:00,91.21,91.27,91.2,91.24,52411.0,82.7333,82.7878,82.7243,82.7606,52411.0
2022-08-12 13:30:00,91.25,91.3,91.14,91.18,50258.0,82.7696,82.815,82.6698,82.7061,50258.0
2022-08-12 13:40:00,91.17,91.25,91.15,91.2,45346.0,82.6971,82.7696,82.6789,82.7243,45346.0
2022-08-12 13:50:00,91.21,91.3,91.2,91.22,167529.0,82.7333,82.815,82.7243,82.7424,167529.0
2022-08-12 14:00:00,91.22,91.27,91.15,91.18,48105.0,82.7424,82.7878,82.6789,82.7061,48105.0
2022-08-12 14:10:00,91.18,91.25,91.14,91.2,34136.0,82.7061,82.7696,82.6698,82.7243,34136.0
2022-08-12 14:20:00,91.2,91.25,91.16,91.22,49168.0,82.7243,82.7696,82.688,82.7424,49168.0
2022-08-12 14:30:00,91.21,91.4,91.21,91.34,65398.0,82.7333,82.9057,82.7333,82.8513,65398.0
2022-08-12 14:40:00,91.34,91.38,91.29,91.31,56703.0,82.8513,82.8875,82.8059,82.824,56703.0
2022-08-12 14:50:00,91.31,91.32,91.2,91.26,76283.0,82.824,82.8331,82.7243,82.7787,76283.0
2022-08-12 15:00:00,91.26,91.38,91.2,91.35,81758.0,82.7787,82.8875,82.7243,82.8603,81758.0
2022-08-12 15:10:00,91.36,91.49,91.36,91.44,101008.0,82.8694,82.9873,82.8694,82.942,101008.0
2022-08-12 15:20:00,91.43,91.47,91.37,91.45,75342.0,82.9329,82.9692,82.8785,82.951,75342.0
2022-08-12 15:30:00,91.45,91.47,91.34,91.4,142961.0,82.951,82.9692,82.8513,82.9057,142961.0
2022-08-12 15:40:00,91.4,91.55,91.39,91.51,210288.0,82.9057,83.0417,82.8966,83.0055,210288.0
2022-08-12 15:50:00,91.51,91.75,91.41,91.63,559702.0,83.0055,83.2232,82.9148,83.1143,559702.0
2022-08-15 09:30:00,90.65,91.05,90.46,90.89,229621.0,82.2254,82.5882,82.053,82.4431,229621.0
2022-08-15 09:40:00,90.9,91.47,90.78,91.29,167953.0,82.4522,82.9692,82.3433,82.8059,167953.0
2022-08-15 09:50:00,91.27,91.54,91.25,91.49,111192.0,82.7878,83.0327,82.7696,82.9873,111192.0
2022-08-15 10:00:00,91.51,91.51,91.27,91.31,111611.0,83.0055,83.0055,82.7878,82.824,111611.0
2022-08-15 10:10:00,91.33,91.4,91.15,91.23,104676.0,82.8422,82.9057,82.6789,82.7515,104676.0
2022-08-15 10:20:00,91.23,91.27,91.13,91.21,117686.0,82.7515,82.7878,82.6608,82.7333,117686.0
2022-08-15 10:30:00,91.2,91.46,91.2,91.35,105551.0,82.7243,82.9601,82.7243,82.8603,105551.0
2022-08-15 10:40:00,91.34,91.43,91.27,91.28,79362.0,82.8513,82.9329,82.7878,82.7968,79362.0
2022-08-15 10:50:00,91.28,91.41,91.21,91.28,105817.0,82.7968,82.9148,82.7333,82.7968,105817.0
2022-08-15 11:00:00,91.27,91.39,91.25,91.26,90678.0,82.7878,82.8966,82.7696,82.7787,90678.0
2022-08-15 11:10:00,91.25,91.33,91.17,91.28,126022.0,82.7696,82.8422,82.6971,82.7968,126022.0
2022-08-15 11:20:00,91.28,91.29,91.15,91.26,86409.0,82.7968,82.8059,82.6789,82.7787,86409.0
2022-08-15 11:30:00,91.26,91.46,91.25,91.44,151527.0,82.7787,82.9601,82.7696,82.942,151527.0
2022-08-15 11:40:00,91.44,91.8,91.43,91.78,151867.0,82.942,83.2685,82.9329,83.2504,151867.0
2022-08-15 11:50:00,91.77,91.82,91.68,91.69,108269.0,83.2413,83.2866,83.1597,83.1687,108269.0
2022-08-15 12:00:00,91.69,91.76,91.59,91.76,60124.0,83.1687,83.2322,83.078,83.2322,60124.0
2022-08-15 12:10:00,91.77,91.9,91.75,91.84,62465.0,83.2413,83.3592,83.2232,83.3048,62465.0
2022-08-15 12:20:00,91.84,91.93,91.82,91.87,75121.0,83.3048,83.3864,83.2866,83.332,75121.0
2022-08-15 12:30:00,91.87,92.04,91.87,91.98,109731.0,83.332,83.4862,83.332,83.4318,109731.0
2022-08-15 12:40:00,91.99,92.03,91.9,91.98,70820.0,83.4409,83.4771,83.3592,83.4318,70820.0
2022-08-15 12:50:00,91.98,92.17,91.98,92.12,80826.0,83.4318,83.6041,83.4318,83.5588,80826.0
2022-08-15 13:00:00,92.12,92.2,91.99,92.17,132370.0,83.5588,83.6313,83.4409,83.6041,132370.0
2022-08-15 13:10:00,92.18,92.18,91.94,91.96,64095.0,83.6132,83.6132,83.3955,83.4136,64095.0
2022-08-15 13:20:00,91.95,92.03,91.91,91.99,65788.0,83.4046,83.4771,83.3683,83.4409,65788.0
2022-08-15 13:30:00,92.0,92.05,91.9,91.98,84302.0,83.4499,83.4953,83.3592,83.4318,84302.0
2022-08-15 13:40:00,91.97,92.07,91.95,92.02,76574.0,83.4227,83.5134,83.4046,83.4681,76574.0
2022-08-15 13:50:00,92.02,92.07,91.98,92.05,80020.0,83.4681,83.5134,83.4318,83.4953,80020.0
2022-08-15 14:00:00,92.04,92.16,91.95,92.02,86595.0,83.4862,83.5951,83.4046,83.4681,86595.0
2022-08-15 14:10:00,92.03,92.17,92.01,92.13,99675.0,83.4771,83.6041,83.459,83.5678,99675.0
2022-08-15 14:20:00,92.13,92.16,92.06,92.16,68525.0,83.5678,83.5951,83.5043,83.5951,68525.0
2022-08-15 14:30:00,92.17,92.21,92.14,92.2,102264.0,83.6041,83.6404,83.5769,83.6313,102264.0
2022-08-15 14:40:00,92.21,92.23,92.03,92.06,106254.0,83.6404,83.6585,83.4771,83.5043,106254.0
2022-08-15 14:50:00,92.05,92.18,91.95,92.14,107842.0,83.4953,83.6132,83.4046,83.5769,107842.0
2022-08-15 15:00:00,92.15,92.21,92.11,92.12,178701.0,83.586,83.6404,83.5497,83.5588,178701.0
2022-08-15 15:10:00,92.11,92.29,92.09,92.19,246984.0,83.5497,83.713,83.5316,83.6223,246984.0
2022-08-15 15:20:00,92.19,92.21,92.0,92.08,283184.0,83.6223,83.6404,83.4499,83.5225,283184.0
2022-08-15 15:30:00,92.08,92.1,91.95,91.98,176540.0,83.5225,83.5406,83.4046,83.4318,176540.0
2022-08-15 15:40:00,91.98,92.03,91.9,91.99,312871.0,83.4318,83.4771,83.3592,83.4409,312871.0
2022-08-15 15:50:00,92.0,92.06,91.95,92.03,600696.0,83.4499,83.5043,83.4046,83.4771,600696.0
2022-08-16 09:30:00,91.48,91.91,91.37,91.64,182585.0,82.9782,83.3683,82.8785,83.1234,182585.0
2022-08-16 09:40:00,91.65,91.67,91.43,91.47,118863.0,83.1324,83.1506,82.9329,82.9692,118863.0
2022-08-16 09:50:00,91.46,91.73,91.39,91.64,88682.0,82.9601,83.205,82.8966,83.1234,88682.0
2022-08-16 10:00:00,91.64,91.65,91.33,91.46,109779.0,83.1234,83.1324,82.8422,82.9601,109779.0
2022-08-16 10:10:00,91.46,91.66,91.46,91.59,79904.0,82.9601,83.1415,82.9601,83.078,79904.0
2022-08-16 10:20:00,91.59,91.8,91.55,91.64,68268.0,83.078,83.2685,83.0417,83.1234,68268.0
2022-08-16 10:30:00,91.64,91.68,91.44,91.65,98794.0,83.1234,83.1597,82.942,83.1324,98794.0
2022-08-16 10:40:00,91.65,91.83,91.65,91.76,87214.0,83.1324,83.2957,83.1324,83.2322,87214.0
2022-08-16 10:50:00,91.75,91.81,91.58,91.65,91813.0,83.2232,83.2776,83.069,83.1324,91813.0
2022-08-16 11:00:00,91.65,91.79,91.65,91.69,67924.0,83.1324,83.2594,83.1324,83.1687,67924.0
2022-08-16 11:10:00,91.7,91.95,91.67,91.94,82634.0,83.1778,83.4046,83.1506,83.3955,82634.0
2022-08-16 11:20:00,91.95,91.98,91.86,91.94,69089.0,83.4046,83.4318,83.3229,83.3955,69089.0
2022-08-16 11:30:00,91.92,92.0,91.89,91.97,75342.0,83.3774,83.4499,83.3501,83.4227,75342.0
2022-08-16 11:40:00,91.96,92.05,91.89,92.03,76324.0,83.4136,83.4953,83.3501,83.4771,76324.0
2022-08-16 11:50:00,92.03,92.16,92.01,92.14,55737.0,83.4771,83.5951,83.459,83.5769,55737.0
2022-08-16 12:00:00,92.15,92.17,92.02,92.05,58789.0,83.586,83.6041,83.4681,83.4953,58789.0
2022-08-16 12:10:00,92.06,92.17,92.05,92.15,73393.0,83.5043,83.6041,83.4953,83.586,73393.0
2022-08-16 12:20:00,92.15,92.19,92.07,92.08,60460.0,83.586,83.6223,83.5134,83.5225,60460.0
2022-08-16 12:30:00,92.08,92.14,92.0,92.07,67963.0,83.5225,83.5769,83.4499,83.5134,67963.0
2022-08-16 12:40:00,92.06,92.08,91.94,91.97,43076.0,83.5043,83.5225,83.3955,83.4227,43076.0
2022-08-16 12:50:00,91.97,92.01,91.91,91.94,49251.0,83.4227,83.459,83.3683,83.3955,49251.0
2022-08-16 13:00:00,91.94,92.07,91.87,92.06,47440.0,83.3955,83.5134,83.332,83.5043,47440.0
2022-08-16 13:10:00,92.07,92.08,91.94,91.94,69185.0,83.5134,83.5225,83.3955,83.3955,69185.0
2022-08-16 13:20:00,91.94,92.05,91.9,92.02,69459.0,83.3955,83.4953,83.3592,83.4681,69459.0
2022-08-16 13:30:00,92.03,92.15,91.98,92.1,55984.0,83.4771,83.586,83.4318,83.5406,55984.0
2022-08-16 13:40:00,92.11,92.13,92.03,92.04,59961.0,83.5497,83.5678,83.4771,83.4862,59961.0
2022-08-16 13:50:00,92.04,92.13,92.02,92.11,54332.0,83.4862,83.5678,83.4681,83.5497,54332.0
2022-08-16 14:00:00,92.11,92.23,92.09,92.2,79803.0,83.5497,83.6585,83.5316,83.6313,79803.0
2022-08-16 14:10:00,92.2,92.27,92.18,92.24,57914.0,83.6313,83.6948,83.6132,83.6676,57914.0
2022-08-16 14:20:00,92.23,92.25,92.06,92.09,113213.0,83.6585,83.6767,83.5043,83.5316,113213.0
2022-08-16 14:30:00,92.09,92.1,91.79,91.81,71816.0,83.5316,83.5406,83.2594,83.2776,71816.0
2022-08-16 14:40:00,91.82,91.84,91.36,91.43,116105.0,83.2866,83.3048,82.8694,82.9329,116105.0
2022-08-16 14:50:00,91.42,91.62,91.39,91.6,94642.0,82.9238,83.1052,82.8966,83.0871,94642.0
2022-08-16 15:00:00,91.59,91.63,91.39,91.57,85380.0,83.078,83.1143,82.8966,83.0599,85380.0
2022-08-16 15:10:00,91.56,91.66,91.51,91.63,119242.0,83.0508,83.1415,83.0055,83.1143,119242.0
2022-08-16 15:20:00,91.63,91.72,91.58,91.68,145344.0,83.1143,83.1959,83.069,83.1597,145344.0
2022-08-16 15:30:00,91.68,91.89,91.67,91.84,107928.0,83.1597,83.3501,83.1506,83.3048,107928.0
2022-08-16 15:40:00,91.83,91.99,91.81,91.93,164278.0,83.2957,83.4409,83.2776,83.3864,164278.0
2022-08-16 15:50:00,91.93,91.94,91.82,91.83,413762.0,83.3864,83.3955,83.2866,83.2957,413762.0
2022-08-17 09:30:00,90.39,91.14,90.35,90.98,220168.0,81.9895,82.6698,81.9533,82.5247,220168.0
2022-08-17 09:40:00,90.98,91.11,90.78,91.11,85815.0,82.5247,82.6426,82.3433,82.6426,85815.0
2022-08-17 09:50:00,91.11,91.13,90.92,90.99,98604.0,82.6426,82.6608,82.4703,82.5338,98604.0
2022-08-17 10:00:00,90.99,91.09,90.85,90.91,106685.0,82.5338,82.6245,82.4068,82.4612,106685.0
2022-08-17 10:10:00,90.9,90.99,90.76,90.8,147324.0,82.4522,82.5338,82.3252,82.3614,147324.0
2022-08-17 10:20:00,90.8,90.94,90.76,90.94,67139.0,82.3614,82.4884,82.3252,82.4884,67139.0
2022-08-17 10:30:00,90.94,91.01,90.71,90.75,98164.0,82.4884,82.5519,82.2798,82.3161,98164.0
2022-08-17 10:40:00,90.76,91.01,90.75,90.85,120291.0,82.3252,82.5519,82.3161,82.4068,120291.0
2022-08-17 10:50:00,90.85,90.85,90.61,90.65,103749.0,82.4068,82.4068,82.1891,82.2254,103749.0
2022-08-17 11:00:00,90.65,90.72,90.59,90.67,73087.0,82.2254,82.2889,82.171,82.2435,73087.0
2022-08-17 11:10:00,90.66,90.8,90.65,90.75,92422.0,82.2345,82.3614,82.2254,82.3161,92422.0
2022-08-17 11:20:00,90.75,90.88,90.73,90.85,55670.0,82.3161,82.434,82.2979,82.4068,55670.0
2022-08-17 11:30:00,90.84,90.93,90.74,90.84,108865.0,82.3977,82.4794,82.307,82.3977,108865.0
2022-08-17 11:40:00,90.85,90.88,90.58,90.63,67009.0,82.4068,82.434,82.1619,82.2072,67009.0
2022-08-17 11:50:00,90.63,90.72,90.61,90.65,60569.0,82.2072,82.2889,82.1891,82.2254,60569.0
2022-08-17 12:00:00,90.65,90.86,90.64,90.78,44884.0,82.2254,82.4159,82.2163,82.3433,44884.0
2022-08-17 12:10:00,90.78,90.82,90.76,90.78,71569.0,82.3433,82.3796,82.3252,82.3433,71569.0
2022-08-17 12:20:00,90.78,91.14,90.77,91.14,69672.0,82.3433,82.6698,82.3342,82.6698,69672.0
2022-08-17 12:30:00,91.14,91.26,91.07,91.19,65648.0,82.6698,82.7787,82.6064,82.7152,65648.0
2022-08-17 12:40:00,91.18,91.22,91.13,91.15,54306.0,82.7061,82.7424,82.6608,82.6789,54306.0
2022-08-17 12:50:00,91.15,91.21,91.09,91.16,54407.0,82.6789,82.7333,82.6245,82.688,54407.0
2022-08-17 13:00:00,91.16,91.26,91.08,91.16,67619.0,82.688,82.7787,82.6154,82.688,67619.0
2022-08-17 13:10:00,91.17,91.28,91.17,91.19,47741.0,82.6971,82.7968,82.6971,82.7152,47741.0
2022-08-17 13:20:00,91.19,91.35,91.18,91.34,51134.0,82.7152,82.8603,82.7061,82.8513,51134.0
2022-08-17 13:30:00,91.33,91.36,91.19,91.25,47290.0,82.8422,82.8694,82.7152,82.7696,47290.0
2022-08-17 13:40:00,91.26,91.32,91.25,91.32,30910.0,82.7787,82.8331,82.7696,82.8331,30910.0
2022-08-17 13:50:00,91.3,91.33,91.22,91.23,60514.0,82.815,82.8422,82.7424,82.7515,60514.0
2022-08-17 14:00:00,91.22,91.64,91.19,91.38,275069.0,82.7424,83.1234,82.7152,82.8875,275069.0
2022-08-17 14:10:00,91.38,91.65,91.34,91.52,130226.0,82.8875,83.1324,82.8513,83.0145,130226.0
2022-08-17 14:20:00,91.5,91.58,91.33,91.58,74860.0,82.9964,83.069,82.8422,83.069,74860.0
2022-08-17 14:30:00,91.6,91.83,91.49,91.81,62842.0,83.0871,83.2957,82.9873,83.2776,62842.0
2022-08-17 14:40:00,91.8,91.8,91.42,91.51,75949.0,83.2685,83.2685,82.9238,83.0055,75949.0
2022-08-17 14:50:00,91.5,91.53,91.36,91.36,57716.0,82.9964,83.0236,82.8694,82.8694,57716.0
2022-08-17 15:00:00,91.34,91.58,91.34,91.42,69098.0,82.8513,83.069,82.8513,82.9238,69098.0
2022-08-17 15:10:00,91.41,91.46,91.12,91.2,109695.0,82.9148,82.9601,82.6517,82.7243,109695.0
2022-08-17 15:20:00,91.21,91.41,91.18,91.31,103204.0,82.7333,82.9148,82.7061,82.824,103204.0
2022-08-17 15:30:00,91.31,91.42,91.24,91.38,128387.0,82.824,82.9238,82.7606,82.8875,128387.0
2022-08-17 15:40:00,91.38,91.45,91.22,91.23,179440.0,82.8875,82.951,82.7424,82.7515,179440.0
2022-08-17 15:50:00,91.23,91.49,91.22,91.35,390825.0,82.7515,82.9873,82.7424,82.8603,390825.0
2022-08-18 09:30:00,91.17,91.29,91.01,91.18,154483.0,82.6971,82.8059,82.5519,82.7061,154483.0
2022-08-18 09:40:00,91.19,91.29,91.03,91.03,123436.0,82.7152,82.8059,82.5701,82.5701,123436.0
2022-08-18 09:50:00,91.03,91.15,91.02,91.06,96468.0,82.5701,82.6789,82.561,82.5973,96468.0
2022-08-18 10:00:00,91.08,91.18,90.99,91.08,78967.0,82.6154,82.7061,82.5338,82.6154,78967.0
2022-08-18 10:10:00,91.09,91.22,91.08,91.18,62529.0,82.6245,82.7424,82.6154,82.7061,62529.0
2022-08-18 10:20:00,91.18,91.3,91.17,91.21,78448.0,82.7061,82.815,82.6971,82.7333,78448.0
2022-08-18 10:30:00,91.22,91.36,91.17,91.36,58490.0,82.7424,82.8694,82.6971,82.8694,58490.0
2022-08-18 10:40:00,91.36,91.47,91.3,91.47,72528.0,82.8694,82.9692,82.815,82.9692,72528.0
2022-08-18 10:50:00,91.48,91.48,91.33,91.4,63129.0,82.9782,82.9782,82.8422,82.9057,63129.0
2022-08-18 11:00:00,91.4,91.45,91.23,91.23,103337.0,82.9057,82.951,82.7515,82.7515,103337.0
2022-08-18 11:10:00,91.23,91.4,91.21,91.31,74626.0,82.7515,82.9057,82.7333,82.824,74626.0
2022-08-18 11:20:00,91.3,91.45,91.29,91.44,48100.0,82.815,82.951,82.8059,82.942,48100.0
2022-08-18 11:30:00,91.45,91.52,91.42,91.51,58038.0,82.951,83.0145,82.9238,83.0055,58038.0
2022-08-18 11:40:00,91.52,91.62,91.51,91.6,57799.0,83.0145,83.1052,83.0055,83.0871,57799.0
2022-08-18 11:50:00,91.6,91.62,91.53,91.55,54266.0,83.0871,83.1052,83.0236,83.0417,54266.0
2022-08-18 12:00:00,91.56,91.65,91.54,91.59,43333.0,83.0508,83.1324,83.0327,83.078,43333.0
2022-08-18 12:10:00,91.59,91.66,91.56,91.65,35102.0,83.078,83.1415,83.0508,83.1324,35102.0
2022-08-18 12:20:00,91.64,91.65,91.4,91.43,98344.0,83.1234,83.1324,82.9057,82.9329,98344.0
2022-08-18 12:30:00,91.44,91.46,91.31,91.33,67229.0,82.942,82.9601,82.824,82.8422,67229.0
2022-08-18 12:40:00,91.34,91.45,91.27,91.39,42397.0,82.8513,82.951,82.7878,82.8966,42397.0
2022-08-18 12:50:00,91.38,91.46,91.36,91.4,51749.0,82.8875,82.9601,82.8694,82.9057,51749.0
2022-08-18 13:00:00,91.4,91.54,91.36,91.54,67002.0,82.9057,83.0327,82.8694,83.0327,67002.0
2022-08-18 13:10:00,91.51,91.54,91.4,91.53,45887.0,83.0055,83.0327,82.9057,83.0236,45887.0
2022-08-18 13:20:00,91.53,91.58,91.45,91.51,34667.0,83.0236,83.069,82.951,83.0055,34667.0
2022-08-18 13:30:00,91.51,91.61,91.48,91.61,53512.0,83.0055,83.0962,82.9782,83.0962,53512.0
2022-08-18 13:40:00,91.6,91.61,91.49,91.5,31387.0,83.0871,83.0962,82.9873,82.9964,31387.0
2022-08-18 13:50:00,91.49,91.58,91.47,91.53,54409.0,82.9873,83.069,82.9692,83.0236,54409.0
2022-08-18 14:00:00,91.53,91.68,91.5,91.67,73426.0,83.0236,83.1597,82.9964,83.1506,73426.0
2022-08-18 14:10:00,91.66,91.68,91.57,91.61,57701.0,83.1415,83.1597,83.0599,83.0962,57701.0
2022-08-18 14:20:00,91.61,91.68,91.6,91.67,42077.0,83.0962,83.1597,83.0871,83.1506,42077.0
2022-08-18 14:30:00,91.66,91.66,91.57,91.63,50353.0,83.1415,83.1415,83.0599,83.1143,50353.0
2022-08-18 14:40:00,91.63,91.7,91.61,91.63,53548.0,83.1143,83.1778,83.0962,83.1143,53548.0
2022-08-18 14:50:00,91.63,91.83,91.63,91.82,59081.0,83.1143,83.2957,83.1143,83.2866,59081.0
2022-08-18 15:00:00,91.83,91.89,91.77,91.88,93130.0,83.2957,83.3501,83.2413,83.3411,93130.0
2022-08-18 15:10:00,91.89,91.9,91.8,91.87,132888.0,83.3501,83.3592,83.2685,83.332,132888.0
2022-08-18 15:20:00,91.88,91.95,91.84,91.84,186502.0,83.3411,83.4046,83.3048,83.3048,186502.0
2022-08-18 15:30:00,91.84,91.94,91.83,91.92,129462.0,83.3048,83.3955,83.2957,83.3774,129462.0
2022-08-18 15:40:00,91.91,92.0,91.83,91.84,172394.0,83.3683,83.4499,83.2957,83.3048,172394.0
2022-08-18 15:50:00,91.84,91.84,91.6,91.74,550395.0,83.3048,83.3048,83.0871,83.2141,550395.0
2022-08-19 09:30:00,90.65,90.92,90.44,90.49,347574.0,82.2254,82.4703,82.0349,82.0803,347574.0
2022-08-19 09:40:00,90.47,90.5,90.24,90.37,134154.0,82.0621,82.0893,81.8535,81.9714,134154.0
2022-08-19 09:50:00,90.34,90.41,90.2,90.34,138888.0,81.9442,82.0077,81.8172,81.9442,138888.0
2022-08-19 10:00:00,90.33,90.48,90.28,90.35,82698.0,81.9351,82.0712,81.8898,81.9533,82698.0
2022-08-19 10:10:00,90.33,90.36,90.05,90.25,136464.0,81.9351,81.9623,81.6811,81.8626,136464.0
2022-08-19 10:20:00,90.26,90.39,90.24,90.38,74882.0,81.8716,81.9895,81.8535,81.9805,74882.0
2022-08-19 10:30:00,90.38,90.43,90.32,90.36,101535.0,81.9805,82.0258,81.9261,81.9623,101535.0
2022-08-19 10:40:00,90.35,90.39,90.2,90.28,139247.0,81.9533,81.9895,81.8172,81.8898,139247.0
2022-08-19 10:50:00,90.27,90.34,90.06,90.11,179870.0,81.8807,81.9442,81.6902,81.7356,179870.0
2022-08-19 11:00:00,90.1,90.16,89.7,89.73,130459.0,81.7265,81.7809,81.3637,81.3909,130459.0
2022-08-19 11:10:00,89.72,89.9,89.66,89.88,146719.0,81.3818,81.5451,81.3274,81.5269,146719.0
2022-08-19 11:20:00,89.88,89.98,89.81,89.96,110001.0,81.5269,81.6177,81.4634,81.5995,110001.0
2022-08-19 11:30:00,89.97,90.07,89.85,90.03,99855.0,81.6086,81.6993,81.4997,81.663,99855.0
2022-08-19 11:40:00,90.03,90.17,89.97,90.08,70714.0,81.663,81.79,81.6086,81.7084,70714.0
2022-08-19 11:50:00,90.09,90.13,90.01,90.02,55442.0,81.7174,81.7537,81.6449,81.6539,55442.0
2022-08-19 12:00:00,90.01,90.03,89.94,89.95,63498.0,81.6449,81.663,81.5814,81.5904,63498.0
2022-08-19 12:10:00,89.96,90.17,89.96,90.15,47233.0,81.5995,81.79,81.5995,81.7719,47233.0
2022-08-19 12:20:00,90.15,90.19,90.05,90.06,56299.0,81.7719,81.8081,81.6811,81.6902,56299.0
2022-08-19 12:30:00,90.05,90.2,89.96,90.19,88799.0,81.6811,81.8172,81.5995,81.8081,88799.0
2022-08-19 12:40:00,90.18,90.2,90.1,90.12,66155.0,81.7991,81.8172,81.7265,81.7446,66155.0
2022-08-19 12:50:00,90.12,90.24,90.12,90.15,50687.0,81.7446,81.8535,81.7446,81.7719,50687.0
2022-08-19 13:00:00,90.16,90.24,90.1,90.23,48587.0,81.7809,81.8535,81.7265,81.8444,48587.0
2022-08-19 13:10:00,90.24,90.25,90.12,90.19,57463.0,81.8535,81.8626,81.7446,81.8081,57463.0
2022-08-19 13:20:00,90.19,90.19,90.09,90.1,46196.0,81.8081,81.8081,81.7174,81.7265,46196.0
2022-08-19 13:30:00,90.1,90.13,89.98,90.05,57273.0,81.7265,81.7537,81.6177,81.6811,57273.0
2022-08-19 13:40:00,90.05,90.11,90.0,90.01,46499.0,81.6811,81.7356,81.6358,81.6449,46499.0
2022-08-19 13:50:00,90.02,90.18,90.02,90.12,47040.0,81.6539,81.7991,81.6539,81.7446,47040.0
2022-08-19 14:00:00,90.12,90.18,90.06,90.09,98449.0,81.7446,81.7991,81.6902,81.7174,98449.0
2022-08-19 14:10:00,90.1,90.1,89.93,89.94,72208.0,81.7265,81.7265,81.5723,81.5814,72208.0
2022-08-19 14:20:00,89.95,90.08,89.89,90.06,79236.0,81.5904,81.7084,81.536,81.6902,79236.0
2022-08-19 14:30:00,90.06,90.18,90.04,90.05,92461.0,81.6902,81.7991,81.6721,81.6811,92461.0
2022-08-19 14:40:00,90.04,90.07,89.97,90.05,44687.0,81.6721,81.6993,81.6086,81.6811,44687.0
2022-08-19 14:50:00,90.05,90.05,89.9,89.93,47337.0,81.6811,81.6811,81.5451,81.5723,47337.0
2022-08-19 15:00:00,89.92,89.96,89.79,89.89,71656.0,81.5632,81.5995,81.4453,81.536,71656.0
2022-08-19 15:10:00,89.9,90.17,89.89,90.06,111622.0,81.5451,81.79,81.536,81.6902,111622.0
2022-08-19 15:20:00,90.05,90.17,90.0,90.12,97685.0,81.6811,81.79,81.6358,81.7446,97685.0
2022-08-19 15:30:00,90.13,90.2,90.05,90.13,121588.0,81.7537,81.8172,81.6811,81.7537,121588.0
2022-08-19 15:40:00,90.14,90.21,90.08,90.21,168083.0,81.7628,81.8263,81.7084,81.8263,168083.0
2022-08-19 15:50:00,90.21,90.28,89.97,90.0,506062.0,81.8263,81.8898,81.6086,81.6358,506062.0
2022-08-22 09:30:00,88.43,88.54,87.94,88.23,341551.0,80.2117,80.3115,79.7672,80.0303,341551.0
2022-08-22 09:40:00,88.22,88.32,88.06,88.1,199635.0,80.0212,80.1119,79.8761,79.9124,199635.0
2022-08-22 09:50:00,88.09,88.13,87.81,88.04,166023.0,79.9033,79.9396,79.6493,79.8579,166023.0
2022-08-22 10:00:00,88.04,88.11,87.94,88.0,122825.0,79.8579,79.9214,79.7672,79.8217,122825.0
2022-08-22 10:10:00,88.0,88.04,87.9,87.94,143117.0,79.8217,79.8579,79.731,79.7672,143117.0
2022-08-22 10:20:00,87.93,87.96,87.71,87.82,88571.0,79.7582,79.7854,79.5586,79.6584,88571.0
2022-08-22 10:30:00,87.82,88.0,87.82,87.99,98558.0,79.6584,79.8217,79.6584,79.8126,98558.0
2022-08-22 10:40:00,87.98,88.17,87.96,88.17,81864.0,79.8035,79.9759,79.7854,79.9759,81864.0
2022-08-22 10:50:00,88.17,88.17,88.02,88.04,80040.0,79.9759,79.9759,79.8398,79.8579,80040.0
2022-08-22 11:00:00,88.03,88.33,88.02,88.32,63656.0,79.8489,80.121,79.8398,80.1119,63656.0
2022-08-22 11:10:00,88.33,88.54,88.3,88.52,86444.0,80.121,80.3115,80.0938,80.2933,86444.0
2022-08-22 11:20:00,88.52,88.62,88.51,88.56,66582.0,80.2933,80.384,80.2843,80.3296,66582.0
2022-08-22 11:30:00,88.57,88.68,88.52,88.54,78432.0,80.3387,80.4385,80.2933,80.3115,78432.0
2022-08-22 11:40:00,88.55,88.67,88.49,88.57,131863.0,80.3205,80.4294,80.2661,80.3387,131863.0
2022-08-22 11:50:00,88.58,88.71,88.5,88.63,56291.0,80.3478,80.4657,80.2752,80.3931,56291.0
2022-08-22 12:00:00,88.63,88.74,88.61,88.63,77149.0,80.3931,80.4929,80.375,80.3931,77149.0
2022-08-22 12:10:00,88.62,88.71,88.59,88.69,41149.0,80.384,80.4657,80.3568,80.4475,41149.0
2022-08-22 12:20:00,88.69,88.8,88.65,88.67,58053.0,80.4475,80.5473,80.4113,80.4294,58053.0
2022-08-22 12:30:00,88.66,88.84,88.66,88.81,62739.0,80.4203,80.5836,80.4203,80.5564,62739.0
2022-08-22 12:40:00,88.81,88.81,88.68,88.75,59445.0,80.5564,80.5564,80.4385,80.502,59445.0
2022-08-22 12:50:00,88.76,88.84,88.73,88.83,44065.0,80.511,80.5836,80.4838,80.5745,44065.0
2022-08-22 13:00:00,88.82,88.86,88.71,88.75,59143.0,80.5655,80.6017,80.4657,80.502,59143.0
2022-08-22 13:10:00,88.74,88.75,88.56,88.66,85077.0,80.4929,80.502,80.3296,80.4203,85077.0
2022-08-22 13:20:00,88.65,88.66,88.55,88.6,74992.0,80.4113,80.4203,80.3205,80.3659,74992.0
2022-08-22 13:30:00,88.59,88.61,88.41,88.51,64318.0,80.3568,80.375,80.1936,80.2843,64318.0
2022-08-22 13:40:00,88.51,88.55,88.47,88.51,45073.0,80.2843,80.3205,80.248,80.2843,45073.0
2022-08-22 13:50:00,88.51,88.56,88.48,88.51,87910.0,80.2843,80.3296,80.2571,80.2843,87910.0
2022-08-22 14:00:00,88.52,88.52,88.37,88.4,70895.0,80.2933,80.2933,80.1573,80.1845,70895.0
2022-08-22 14:10:00,88.4,88.54,88.34,88.54,59030.0,80.1845,80.3115,80.1301,80.3115,59030.0
2022-08-22 14:20:00,88.54,88.62,88.51,88.59,87462.0,80.3115,80.384,80.2843,80.3568,87462.0
2022-08-22 14:30:00,88.58,88.59,88.5,88.52,83580.0,80.3478,80.3568,80.2752,80.2933,83580.0
2022-08-22 14:40:00,88.51,88.53,88.39,88.39,71900.0,80.2843,80.3024,80.1754,80.1754,71900.0
2022-08-22 14:50:00,88.39,88.4,88.27,88.39,69245.0,80.1754,80.1845,80.0666,80.1754,69245.0
2022-08-22 15:00:00,88.39,88.51,88.37,88.48,91502.0,80.1754,80.2843,80.1573,80.2571,91502.0
2022-08-22 15:10:00,88.48,88.51,88.34,88.34,108309.0,80.2571,80.2843,80.1301,80.1301,108309.0
2022-08-22 15:20:00,88.35,88.54,88.34,88.39,112653.0,80.1391,80.3115,80.1301,80.1754,112653.0
2022-08-22 15:30:00,88.39,88.5,88.29,88.46,138495.0,80.1754,80.2752,80.0847,80.2389,138495.0
2022-08-22 15:40:00,88.46,88.47,88.2,88.35,248707.0,80.2389,80.248,80.0031,80.1391,248707.0
2022-08-22 15:50:00,88.35,88.59,88.34,88.48,421233.0,80.1391,80.3568,80.1301,80.2571,421233.0
2022-08-23 09:30:00,88.46,89.25,88.14,88.98,268271.0,80.2389,80.9555,79.9487,80.7106,268271.0
2022-08-23 09:40:00,89.0,89.08,88.75,88.98,143850.0,80.7287,80.8013,80.502,80.7106,143850.0
2022-08-23 09:50:00,88.97,89.08,88.9,88.96,89803.0,80.7015,80.8013,80.638,80.6924,89803.0
2022-08-23 10:00:00,88.96,89.02,88.75,88.93,81628.0,80.6924,80.7469,80.502,80.6652,81628.0
2022-08-23 10:10:00,88.95,89.13,88.92,88.96,152232.0,80.6834,80.8466,80.6562,80.6924,152232.0
2022-08-23 10:20:00,88.99,89.12,88.78,88.78,99270.0,80.7197,80.8376,80.5292,80.5292,99270.0
2022-08-23 10:30:00,88.78,89.02,88.74,88.8,62678.0,80.5292,80.7469,80.4929,80.5473,62678.0
2022-08-23 10:40:00,88.8,88.8,88.67,88.77,78579.0,80.5473,80.5473,80.4294,80.5201,78579.0
2022-08-23 10:50:00,88.77,88.84,88.47,88.49,91911.0,80.5201,80.5836,80.248,80.2661,91911.0
2022-08-23 11:00:00,88.48,88.53,88.25,88.35,92145.0,80.2571,80.3024,80.0484,80.1391,92145.0
2022-08-23 11:10:00,88.35,88.54,88.29,88.47,84372.0,80.1391,80.3115,80.0847,80.248,84372.0
2022-08-23 11:20:00,88.47,88.49,88.37,88.42,93757.0,80.248,80.2661,80.1573,80.2026,93757.0
2022-08-23 11:30:00,88.43,88.57,88.42,88.52,75932.0,80.2117,80.3387,80.2026,80.2933,75932.0
2022-08-23 11:40:00,88.52,88.52,88.33,88.44,57495.0,80.2933,80.2933,80.121,80.2208,57495.0
2022-08-23 11:50:00,88.43,88.47,88.29,88.37,119266.0,80.2117,80.248,80.0847,80.1573,119266.0
2022-08-23 12:00:00,88.37,88.46,88.23,88.45,90589.0,80.1573,80.2389,80.0303,80.2298,90589.0
2022-08-23 12:10:00,88.46,88.48,88.22,88.23,55310.0,80.2389,80.2571,80.0212,80.0303,55310.0
2022-08-23 12:20:00,88.23,88.32,88.17,88.23,67214.0,80.0303,80.1119,79.9759,80.0303,67214.0
2022-08-23 12:30:00,88.22,88.43,88.2,88.38,48566.0,80.0212,80.2117,80.0031,80.1663,48566.0
2022-08-23 12:40:00,88.39,88.49,88.33,88.34,57529.0,80.1754,80.2661,80.121,80.1301,57529.0
2022-08-23 12:50:00,88.34,88.45,88.32,88.44,67579.0,80.1301,80.2298,80.1119,80.2208,67579.0
2022-08-23 13:00:00,88.43,88.46,88.33,88.36,66435.0,80.2117,80.2389,80.121,80.1482,66435.0
2022-08-23 13:10:00,88.36,88.46,88.3,88.42,68043.0,80.1482,80.2389,80.0938,80.2026,68043.0
2022-08-23 13:20:00,88.41,88.52,88.35,88.48,64000.0,80.1936,80.2933,80.1391,80.2571,64000.0
2022-08-23 13:30:00,88.48,88.59,88.4,88.43,93447.0,80.2571,80.3568,80.1845,80.2117,93447.0
2022-08-23 13:40:00,88.43,88.47,88.3,88.32,66463.0,80.2117,80.248,80.0938,80.1119,66463.0
2022-08-23 13:50:00,88.31,88.32,88.18,88.28,118426.0,80.1029,80.1119,79.9849,80.0756,118426.0
2022-08-23 14:00:00,88.28,88.33,88.22,88.31,84075.0,80.0756,80.121,80.0212,80.1029,84075.0
2022-08-23 14:10:00,88.31,88.34,88.24,88.34,64276.0,80.1029,80.1301,80.0394,80.1301,64276.0
2022-08-23 14:20:00,88.33,88.45,88.32,88.39,84953.0,80.121,80.2298,80.1119,80.1754,84953.0
2022-08-23 14:30:00,88.39,88.41,88.22,88.3,65205.0,80.1754,80.1936,80.0212,80.0938,65205.0
2022-08-23 14:40:00,88.29,88.32,88.17,88.22,96186.0,80.0847,80.1119,79.9759,80.0212,96186.0
2022-08-23 14:50:00,88.21,88.22,88.09,88.2,110090.0,80.0121,80.0212,79.9033,80.0031,110090.0
2022-08-23 15:00:00,88.2,88.28,88.15,88.2,84026.0,80.0031,80.0756,79.9577,80.0031,84026.0
2022-08-23 15:10:00,88.2,88.22,88.08,88.18,101130.0,80.0031,80.0212,79.8942,79.9849,101130.0
2022-08-23 15:20:00,88.17,88.17,88.05,88.13,80293.0,79.9759,79.9759,79.867,79.9396,80293.0
2022-08-23 15:30:00,88.13,88.18,87.95,88.17,214718.0,79.9396,79.9849,79.7763,79.9759,214718.0
2022-08-23 15:40:00,88.17,88.33,88.16,88.29,235326.0,79.9759,80.121,79.9668,80.0847,235326.0
2022-08-23 15:50:00,88.28,88.47,88.17,88.29,669727.0,80.0756,80.248,79.9759,80.0847,669727.0
2022-08-24 09:30:00,87.99,88.22,87.81,87.97,173824.0,79.8126,80.0212,79.6493,79.7945,173824.0
2022-08-24 09:40:00,87.98,88.33,87.92,88.19,75941.0,79.8035,80.121,79.7491,79.994,75941.0
2022-08-24 09:50:00,88.18,88.19,88.03,88.06,69653.0,79.9849,79.994,79.8489,79.8761,69653.0
2022-08-24 10:00:00,88.06,88.11,87.88,88.06,109512.0,79.8761,79.9214,79.7128,79.8761,109512.0
2022-08-24 10:10:00,88.06,88.39,88.06,88.39,83754.0,79.8761,80.1754,79.8761,80.1754,83754.0
2022-08-24 10:20:00,88.4,88.5,88.33,88.4,78992.0,80.1845,80.2752,80.121,80.1845,78992.0
2022-08-24 10:30:00,88.41,88.56,88.34,88.4,78789.0,80.1936,80.3296,80.1301,80.1845,78789.0
2022-08-24 10:40:00,88.4,88.44,88.26,88.43,64913.0,80.1845,80.2208,80.0575,80.2117,64913.0
2022-08-24 10:50:00,88.43,88.54,88.38,88.45,59475.0,80.2117,80.3115,80.1663,80.2298,59475.0
2022-08-24 11:00:00,88.45,88.61,88.42,88.61,99418.0,80.2298,80.375,80.2026,80.375,99418.0
2022-08-24 11:10:00,88.61,88.92,88.56,88.82,84959.0,80.375,80.6562,80.3296,80.5655,84959.0
2022-08-24 11:20:00,88.81,88.87,88.74,88.82,81288.0,80.5564,80.6108,80.4929,80.5655,81288.0
2022-08-24 11:30:00,88.82,88.86,88.77,88.86,49093.0,80.5655,80.6017,80.5201,80.6017,49093.0
2022-08-24 11:40:00,88.86,89.0,88.86,88.95,65608.0,80.6017,80.7287,80.6017,80.6834,65608.0
2022-08-24 11:50:00,88.94,89.03,88.9,88.91,72037.0,80.6743,80.7559,80.638,80.6471,72037.0
2022-08-24 12:00:00,88.91,89.04,88.91,88.98,55257.0,80.6471,80.765,80.6471,80.7106,55257.0
2022-08-24 12:10:00,88.98,88.99,88.88,88.9,79433.0,80.7106,80.7197,80.6199,80.638,79433.0
2022-08-24 12:20:00,88.89,88.9,88.77,88.78,51694.0,80.629,80.638,80.5201,80.5292,51694.0
2022-08-24 12:30:00,88.79,88.79,88.63,88.67,71068.0,80.5382,80.5382,80.3931,80.4294,71068.0
2022-08-24 12:40:00,88.65,88.71,88.51,88.54,73166.0,80.4113,80.4657,80.2843,80.3115,73166.0
2022-08-24 12:50:00,88.54,88.56,88.45,88.52,45892.0,80.3115,80.3296,80.2298,80.2933,45892.0
2022-08-24 13:00:00,88.5,88.59,88.47,88.57,42379.0,80.2752,80.3568,80.248,80.3387,42379.0
2022-08-24 13:10:00,88.57,88.58,88.5,88.5,42807.0,80.3387,80.3478,80.2752,80.2752,42807.0
2022-08-24 13:20:00,88.5,88.51,88.38,88.39,53869.0,80.2752,80.2843,80.1663,80.1754,53869.0
2022-08-24 13:30:00,88.39,88.46,88.36,88.45,44399.0,80.1754,80.2389,80.1482,80.2298,44399.0
2022-08-24 13:40:00,88.45,88.46,88.37,88.44,41547.0,80.2298,80.2389,80.1573,80.2208,41547.0
2022-08-24 13:50:00,88.44,88.46,88.4,88.42,39901.0,80.2208,80.2389,80.1845,80.2026,39901.0
2022-08-24 14:00:00,88.42,88.49,88.39,88.44,55786.0,80.2026,80.2661,80.1754,80.2208,55786.0
2022-08-24 14:10:00,88.45,88.46,88.39,88.44,45692.0,80.2298,80.2389,80.1754,80.2208,45692.0
2022-08-24 14:20:00,88.44,88.45,88.38,88.4,46562.0,80.2208,80.2298,80.1663,80.1845,46562.0
2022-08-24 14:30:00,88.41,88.42,88.32,88.38,50734.0,80.1936,80.2026,80.1119,80.1663,50734.0
2022-08-24 14:40:00,88.38,88.42,88.34,88.39,55949.0,80.1663,80.2026,80.1301,80.1754,55949.0
2022-08-24 14:50:00,88.39,88.5,88.37,88.48,60208.0,80.1754,80.2752,80.1573,80.2571,60208.0
2022-08-24 15:00:00,88.48,88.61,88.44,88.61,54300.0,80.2571,80.375,80.2208,80.375,54300.0
2022-08-24 15:10:00,88.61,88.65,88.58,88.64,87519.0,80.375,80.4113,80.3478,80.4022,87519.0
2022-08-24 15:20:00,88.64,88.64,88.56,88.61,81134.0,80.4022,80.4022,80.3296,80.375,81134.0
2022-08-24 15:30:00,88.61,88.78,88.57,88.78,100421.0,80.375,80.5292,80.3387,80.5292,100421.0
2022-08-24 15:40:00,88.78,88.84,88.71,88.72,138579.0,80.5292,80.5836,80.4657,80.4747,138579.0
2022-08-24 15:50:00,88.71,88.78,88.53,88.61,420722.0,80.4657,80.5292,80.3024,80.375,420722.0
2022-08-25 09:30:00,89.07,89.12,88.8,89.07,131380.0,80.7922,80.8376,80.5473,80.7922,131380.0
2022-08-25 09:40:00,89.09,89.56,89.09,89.51,88438.0,80.8104,81.2367,80.8104,81.1913,88438.0
2022-08-25 09:50:00,89.51,89.84,89.39,89.83,83371.0,81.1913,81.4907,81.0825,81.4816,83371.0
2022-08-25 10:00:00,89.85,89.94,89.67,89.69,89216.0,81.4997,81.5814,81.3365,81.3546,89216.0
2022-08-25 10:10:00,89.7,89.79,89.63,89.72,103868.0,81.3637,81.4453,81.3002,81.3818,103868.0
2022-08-25 10:20:00,89.73,89.95,89.7,89.92,79235.0,81.3909,81.5904,81.3637,81.5632,79235.0
2022-08-25 10:30:00,89.93,90.03,89.91,89.98,76638.0,81.5723,81.663,81.5542,81.6177,76638.0
2022-08-25 10:40:00,89.98,90.08,89.95,90.06,87512.0,81.6177,81.7084,81.5904,81.6902,87512.0
2022-08-25 10:50:00,90.07,90.08,89.98,90.04,90793.0,81.6993,81.7084,81.6177,81.6721,90793.0
2022-08-25 11:00:00,90.04,90.1,89.91,89.91,73097.0,81.6721,81.7265,81.5542,81.5542,73097.0
2022-08-25 11:10:00,89.9,89.95,89.72,89.72,95074.0,81.5451,81.5904,81.3818,81.3818,95074.0
2022-08-25 11:20:00,89.72,89.72,89.53,89.69,71053.0,81.3818,81.3818,81.2095,81.3546,71053.0
2022-08-25 11:30:00,89.7,89.78,89.63,89.76,49796.0,81.3637,81.4362,81.3002,81.4181,49796.0
2022-08-25 11:40:00,89.75,89.84,89.72,89.78,45788.0,81.409,81.4907,81.3818,81.4362,45788.0
2022-08-25 11:50:00,89.8,89.82,89.72,89.8,51981.0,81.4544,81.4725,81.3818,81.4544,51981.0
2022-08-25 12:00:00,89.81,89.81,89.59,89.59,54692.0,81.4634,81.4634,81.2639,81.2639,54692.0
2022-08-25 12:10:00,89.59,89.61,89.38,89.4,78958.0,81.2639,81.282,81.0734,81.0916,78958.0
2022-08-25 12:20:00,89.4,89.52,89.35,89.51,44562.0,81.0916,81.2004,81.0462,81.1913,44562.0
2022-08-25 12:30:00,89.52,89.56,89.48,89.52,32483.0,81.2004,81.2367,81.1641,81.2004,32483.0
2022-08-25 12:40:00,89.54,89.54,89.3,89.34,35566.0,81.2185,81.2185,81.0008,81.0371,35566.0
2022-08-25 12:50:00,89.34,89.47,89.34,89.46,36962.0,81.0371,81.155,81.0371,81.146,36962.0
2022-08-25 13:00:00,89.44,89.55,89.41,89.42,76866.0,81.1278,81.2276,81.1006,81.1097,76866.0
2022-08-25 13:10:00,89.43,89.51,89.38,89.47,56208.0,81.1188,81.1913,81.0734,81.155,56208.0
2022-08-25 13:20:00,89.47,89.51,89.44,89.5,60823.0,81.155,81.1913,81.1278,81.1823,60823.0
2022-08-25 13:30:00,89.5,89.57,89.43,89.57,63684.0,81.1823,81.2458,81.1188,81.2458,63684.0
2022-08-25 13:40:00,89.58,89.74,89.58,89.71,45132.0,81.2548,81.4,81.2548,81.3727,45132.0
2022-08-25 13:50:00,89.71,89.74,89.67,89.7,37373.0,81.3727,81.4,81.3365,81.3637,37373.0
2022-08-25 14:00:00,89.7,89.71,89.6,89.67,60705.0,81.3637,81.3727,81.273,81.3365,60705.0
2022-08-25 14:10:00,89.68,89.73,89.61,89.62,79493.0,81.3455,81.3909,81.282,81.2911,79493.0
2022-08-25 14:20:00,89.63,89.68,89.59,89.65,47144.0,81.3002,81.3455,81.2639,81.3183,47144.0
2022-08-25 14:30:00,89.66,89.66,89.5,89.51,59268.0,81.3274,81.3274,81.1823,81.1913,59268.0
2022-08-25 14:40:00,89.51,89.51,89.39,89.41,50944.0,81.1913,81.1913,81.0825,81.1006,50944.0
2022-08-25 14:50:00,89.41,89.44,89.35,89.42,47063.0,81.1006,81.1278,81.0462,81.1097,47063.0
2022-08-25 15:00:00,89.43,89.51,89.38,89.41,52164.0,81.1188,81.1913,81.0734,81.1006,52164.0
2022-08-25 15:10:00,89.41,89.43,89.34,89.42,62218.0,81.1006,81.1188,81.0371,81.1097,62218.0
2022-08-25 15:20:00,89.42,89.52,89.42,89.48,84378.0,81.1097,81.2004,81.1097,81.1641,84378.0
2022-08-25 15:30:00,89.48,89.49,89.36,89.42,107140.0,81.1641,81.1732,81.0553,81.1097,107140.0
2022-08-25 15:40:00,89.42,89.66,89.41,89.58,200683.0,81.1097,81.3274,81.1006,81.2548,200683.0
2022-08-25 15:50:00,89.58,89.98,89.47,89.97,509803.0,81.2548,81.6177,81.155,81.6086,509803.0
2022-08-26 09:30:00,90.34,90.49,89.84,90.25,133791.0,81.9442,82.0803,81.4907,81.8626,133791.0
2022-08-26 09:40:00,90.27,90.27,90.01,90.17,81134.0,81.8807,81.8807,81.6449,81.79,81134.0
2022-08-26 09:50:00,90.14,90.33,90.04,90.18,74193.0,81.7628,81.9351,81.6721,81.7991,74193.0
2022-08-26 10:00:00,90.18,90.18,89.02,90.07,139600.0,81.7991,81.7991,80.7469,81.6993,139600.0
2022-08-26 10:10:00,90.08,90.14,89.54,89.68,78247.0,81.7084,81.7628,81.2185,81.3455,78247.0
2022-08-26 10:20:00,89.64,89.64,88.58,88.66,97888.0,81.3092,81.3092,80.3478,80.4203,97888.0
2022-08-26 10:30:00,88.67,88.67,88.12,88.28,142600.0,80.4294,80.4294,79.9305,80.0756,142600.0
2022-08-26 10:40:00,88.3,88.49,88.25,88.48,90352.0,80.0938,80.2661,80.0484,80.2571,90352.0
2022-08-26 10:50:00,88.47,88.47,88.25,88.28,95211.0,80.248,80.248,80.0484,80.0756,95211.0
2022-08-26 11:00:00,88.26,88.32,87.88,88.0,120140.0,80.0575,80.1119,79.7128,79.8217,120140.0
2022-08-26 11:10:00,87.99,88.21,87.83,87.86,105946.0,79.8126,80.0121,79.6675,79.6947,105946.0
2022-08-26 11:20:00,87.86,87.9,87.69,87.85,82958.0,79.6947,79.731,79.5405,79.6856,82958.0
2022-08-26 11:30:00,87.87,87.95,87.78,87.85,77262.0,79.7037,79.7763,79.6221,79.6856,77262.0
2022-08-26 11:40:00,87.86,88.03,87.73,87.98,61662.0,79.6947,79.8489,79.5768,79.8035,61662.0
2022-08-26 11:50:00,87.99,88.1,87.85,87.86,71235.0,79.8126,79.9124,79.6856,79.6947,71235.0
2022-08-26 12:00:00,87.87,87.87,87.64,87.76,63175.0,79.7037,79.7037,79.4951,79.604,63175.0
2022-08-26 12:10:00,87.76,87.83,87.57,87.7,85365.0,79.604,79.6675,79.4316,79.5495,85365.0
2022-08-26 12:20:00,87.7,87.71,87.47,87.52,55381.0,79.5495,79.5586,79.3409,79.3863,55381.0
2022-08-26 12:30:00,87.51,87.51,87.26,87.42,105324.0,79.3772,79.3772,79.1504,79.2956,105324.0
2022-08-26 12:40:00,87.42,87.6,87.39,87.59,65905.0,79.2956,79.4588,79.2684,79.4498,65905.0
2022-08-26 12:50:00,87.58,87.62,87.44,87.61,50676.0,79.4407,79.477,79.3137,79.4679,50676.0
2022-08-26 13:00:00,87.6,87.65,87.5,87.62,63618.0,79.4588,79.5042,79.3681,79.477,63618.0
2022-08-26 13:10:00,87.63,87.66,87.49,87.52,62352.0,79.486,79.5133,79.3591,79.3863,62352.0
2022-08-26 13:20:00,87.5,87.52,87.41,87.43,67427.0,79.3681,79.3863,79.2865,79.3046,67427.0
2022-08-26 13:30:00,87.42,87.46,87.29,87.32,137460.0,79.2956,79.3318,79.1776,79.2049,137460.0
2022-08-26 13:40:00,87.32,87.34,87.14,87.31,88915.0,79.2049,79.223,79.0416,79.1958,88915.0
2022-08-26 13:50:00,87.31,87.39,87.29,87.37,85294.0,79.1958,79.2684,79.1776,79.2502,85294.0
2022-08-26 14:00:00,87.37,87.46,87.31,87.34,88948.0,79.2502,79.3318,79.1958,79.223,88948.0
2022-08-26 14:10:00,87.33,87.35,87.15,87.18,120398.0,79.2139,79.2321,79.0507,79.0779,120398.0
2022-08-26 14:20:00,87.17,87.37,87.17,87.36,84664.0,79.0688,79.2502,79.0688,79.2411,84664.0
2022-08-26 14:30:00,87.34,87.4,87.22,87.28,72140.0,79.223,79.2774,79.1142,79.1686,72140.0
2022-08-26 14:40:00,87.29,87.36,87.24,87.34,65808.0,79.1776,79.2411,79.1323,79.223,65808.0
2022-08-26 14:50:00,87.34,87.35,87.23,87.25,85230.0,79.223,79.2321,79.1232,79.1414,85230.0
2022-08-26 15:00:00,87.24,87.41,87.24,87.33,67303.0,79.1323,79.2865,79.1323,79.2139,67303.0
2022-08-26 15:10:00,87.34,87.5,87.26,87.47,102552.0,79.223,79.3681,79.1504,79.3409,102552.0
2022-08-26 15:20:00,87.47,87.51,87.27,87.35,91812.0,79.3409,79.3772,79.1595,79.2321,91812.0
2022-08-26 15:30:00,87.36,87.36,87.18,87.27,162515.0,79.2411,79.2411,79.0779,79.1595,162515.0
2022-08-26 15:40:00,87.28,87.3,87.1,87.19,218520.0,79.1686,79.1867,79.0053,79.0869,218520.0
2022-08-26 15:50:00,87.18,87.25,86.72,86.79,826765.0,79.0779,79.1414,78.6606,78.7241,826765.0
2022-08-29 09:30:00,86.14,86.43,85.92,86.12,200586.0,78.1345,78.3976,77.935,78.1164,200586.0
2022-08-29 09:40:00,86.12,86.22,85.72,85.86,170175.0,78.1164,78.2071,77.7536,77.8805,170175.0
2022-08-29 09:50:00,85.86,86.24,85.83,85.83,148565.0,77.8805,78.2252,77.8533,77.8533,148565.0
2022-08-29 10:00:00,85.81,85.9,85.48,85.48,224036.0,77.8352,77.9168,77.5359,77.5359,224036.0
2022-08-29 10:10:00,85.48,85.75,85.44,85.69,116998.0,77.5359,77.7808,77.4996,77.7263,116998.0
2022-08-29 10:20:00,85.7,85.89,85.38,85.39,151944.0,77.7354,77.9078,77.4452,77.4542,151944.0
2022-08-29 10:30:00,85.39,85.47,85.16,85.21,132134.0,77.4542,77.5268,77.2456,77.291,132134.0
2022-08-29 10:40:00,85.21,85.35,85.06,85.28,174905.0,77.291,77.4179,77.1549,77.3544,174905.0
2022-08-29 10:50:00,85.29,85.34,85.07,85.29,132197.0,77.3635,77.4089,77.164,77.3635,132197.0
2022-08-29 11:00:00,85.27,85.54,85.27,85.45,83240.0,77.3454,77.5903,77.3454,77.5086,83240.0
2022-08-29 11:10:00,85.45,85.71,85.37,85.66,85942.0,77.5086,77.7445,77.4361,77.6991,85942.0
2022-08-29 11:20:00,85.66,85.96,85.6,85.78,72385.0,77.6991,77.9713,77.6447,77.808,72385.0
2022-08-29 11:30:00,85.79,86.19,85.77,86.08,84789.0,77.8171,78.1799,77.7989,78.0801,84789.0
2022-08-29 11:40:00,86.08,86.08,85.84,86.05,66551.0,78.0801,78.0801,77.8624,78.0529,66551.0
2022-08-29 11:50:00,86.06,86.11,85.97,86.06,43659.0,78.062,78.1073,77.9803,78.062,43659.0
2022-08-29 12:00:00,86.06,86.34,86.06,86.15,71216.0,78.062,78.3159,78.062,78.1436,71216.0
2022-08-29 12:10:00,86.15,86.21,85.97,86.03,107922.0,78.1436,78.198,77.9803,78.0347,107922.0
2022-08-29 12:20:00,86.04,86.06,85.88,85.95,58578.0,78.0438,78.062,77.8987,77.9622,58578.0
2022-08-29 12:30:00,85.94,85.95,85.76,85.87,77373.0,77.9531,77.9622,77.7898,77.8896,77373.0
2022-08-29 12:40:00,85.86,86.22,85.84,86.22,64550.0,77.8805,78.2071,77.8624,78.2071,64550.0
2022-08-29 12:50:00,86.21,86.38,86.13,86.14,67127.0,78.198,78.3522,78.1255,78.1345,67127.0
2022-08-29 13:00:00,86.14,86.2,86.04,86.1,56184.0,78.1345,78.1889,78.0438,78.0982,56184.0
2022-08-29 13:10:00,86.09,86.15,85.76,85.8,71285.0,78.0892,78.1436,77.7898,77.8261,71285.0
2022-08-29 13:20:00,85.81,85.97,85.8,85.97,45814.0,77.8352,77.9803,77.8261,77.9803,45814.0
2022-08-29 13:30:00,85.96,86.1,85.94,86.04,60194.0,77.9713,78.0982,77.9531,78.0438,60194.0
2022-08-29 13:40:00,86.05,86.32,85.99,86.13,69357.0,78.0529,78.2978,77.9985,78.1255,69357.0
2022-08-29 13:50:00,86.13,86.22,86.11,86.18,49568.0,78.1255,78.2071,78.1073,78.1708,49568.0
2022-08-29 14:00:00,86.19,86.19,86.01,86.05,51842.0,78.1799,78.1799,78.0166,78.0529,51842.0
2022-08-29 14:10:00,86.05,86.1,85.83,85.88,67331.0,78.0529,78.0982,77.8533,77.8987,67331.0
2022-08-29 14:20:00,85.88,85.96,85.81,85.87,71117.0,77.8987,77.9713,77.8352,77.8896,71117.0
2022-08-29 14:30:00,85.87,86.07,85.86,85.98,92926.0,77.8896,78.071,77.8805,77.9894,92926.0
2022-08-29 14:40:00,85.98,86.06,85.87,85.87,65208.0,77.9894,78.062,77.8896,77.8896,65208.0
2022-08-29 14:50:00,85.87,85.88,85.59,85.81,190860.0,77.8896,77.8987,77.6356,77.8352,190860.0
2022-08-29 15:00:00,85.81,86.07,85.74,85.84,238264.0,77.8352,78.071,77.7717,77.8624,238264.0
2022-08-29 15:10:00,85.84,85.93,85.71,85.74,113044.0,77.8624,77.944,77.7445,77.7717,113044.0
2022-08-29 15:20:00,85.73,85.81,85.64,85.7,109669.0,77.7626,77.8352,77.681,77.7354,109669.0
2022-08-29 15:30:00,85.7,85.94,85.63,85.92,187212.0,77.7354,77.9531,77.6719,77.935,187212.0
2022-08-29 15:40:00,85.92,85.94,85.57,85.61,308277.0,77.935,77.9531,77.6175,77.6538,308277.0
2022-08-29 15:50:00,85.62,85.71,85.3,85.36,657284.0,77.6629,77.7445,77.3726,77.427,657284.0
2022-08-30 09:30:00,86.14,86.23,85.5,85.89,192963.0,78.1345,78.2162,77.554,77.9078,192963.0
2022-08-30 09:40:00,85.88,85.89,85.44,85.57,140756.0,77.8987,77.9078,77.4996,77.6175,140756.0
2022-08-30 09:50:00,85.58,85.59,85.18,85.25,140357.0,77.6266,77.6356,77.2637,77.3272,140357.0
2022-08-30 10:00:00,85.26,85.43,84.83,84.99,172944.0,77.3363,77.4905,76.9463,77.0914,172944.0
2022-08-30 10:10:00,84.99,85.02,84.78,84.9,120433.0,77.0914,77.1186,76.9009,77.0098,120433.0
2022-08-30 10:20:00,84.89,85.03,84.76,84.79,160388.0,77.0007,77.1277,76.8828,76.91,160388.0
2022-08-30 10:30:00,84.8,84.84,84.4,84.7,169338.0,76.9191,76.9553,76.5562,76.8284,169338.0
2022-08-30 10:40:00,84.69,84.76,84.39,84.45,188573.0,76.8193,76.8828,76.5472,76.6016,188573.0
2022-08-30 10:50:00,84.46,84.94,84.42,84.94,191157.0,76.6107,77.046,76.5744,77.046,191157.0
2022-08-30 11:00:00,84.91,85.11,84.85,84.97,119057.0,77.0188,77.2002,76.9644,77.0733,119057.0
2022-08-30 11:10:00,84.96,85.06,84.73,85.03,189398.0,77.0642,77.1549,76.8556,77.1277,189398.0
2022-08-30 11:20:00,85.03,85.04,84.68,84.8,114561.0,77.1277,77.1368,76.8102,76.9191,114561.0
2022-08-30 11:30:00,84.79,85.0,84.7,84.85,71961.0,76.91,77.1005,76.8284,76.9644,71961.0
2022-08-30 11:40:00,84.86,84.99,84.77,84.78,77609.0,76.9735,77.0914,76.8918,76.9009,77609.0
2022-08-30 11:50:00,84.79,85.03,84.75,84.94,82760.0,76.91,77.1277,76.8737,77.046,82760.0
2022-08-30 12:00:00,84.93,85.11,84.9,84.99,58920.0,77.037,77.2002,77.0098,77.0914,58920.0
2022-08-30 12:10:00,84.98,85.26,84.93,85.12,83182.0,77.0823,77.3363,77.037,77.2093,83182.0
2022-08-30 12:20:00,85.11,85.16,84.94,85.09,62185.0,77.2002,77.2456,77.046,77.1821,62185.0
2022-08-30 12:30:00,85.09,85.1,84.92,85.03,62985.0,77.1821,77.1912,77.0279,77.1277,62985.0
2022-08-30 12:40:00,85.01,85.01,84.76,84.82,60028.0,77.1095,77.1095,76.8828,76.9372,60028.0
2022-08-30 12:50:00,84.82,84.94,84.82,84.85,64122.0,76.9372,77.046,76.9372,76.9644,64122.0
2022-08-30 13:00:00,84.84,84.9,84.71,84.74,54208.0,76.9553,77.0098,76.8374,76.8646,54208.0
2022-08-30 13:10:00,84.74,84.79,84.47,84.48,135198.0,76.8646,76.91,76.6197,76.6288,135198.0
2022-08-30 13:20:00,84.49,84.53,84.39,84.5,69181.0,76.6379,76.6742,76.5472,76.6469,69181.0
2022-08-30 13:30:00,84.48,84.56,84.34,84.45,116620.0,76.6288,76.7014,76.5018,76.6016,116620.0
2022-08-30 13:40:00,84.44,84.46,84.2,84.42,132274.0,76.5925,76.6107,76.3748,76.5744,132274.0
2022-08-30 13:50:00,84.41,84.6,84.39,84.54,227570.0,76.5653,76.7376,76.5472,76.6832,227570.0
2022-08-30 14:00:00,84.53,84.63,84.39,84.49,85679.0,76.6742,76.7649,76.5472,76.6379,85679.0
2022-08-30 14:10:00,84.49,84.63,84.43,84.45,183604.0,76.6379,76.7649,76.5834,76.6016,183604.0
2022-08-30 14:20:00,84.45,84.51,84.32,84.32,135209.0,76.6016,76.656,76.4837,76.4837,135209.0
2022-08-30 14:30:00,84.31,84.65,84.31,84.6,225084.0,76.4746,76.783,76.4746,76.7376,225084.0
2022-08-30 14:40:00,84.59,84.62,84.33,84.4,142469.0,76.7286,76.7558,76.4927,76.5562,142469.0
2022-08-30 14:50:00,84.41,84.47,84.3,84.38,97194.0,76.5653,76.6197,76.4655,76.5381,97194.0
2022-08-30 15:00:00,84.38,84.61,84.37,84.6,259089.0,76.5381,76.7467,76.529,76.7376,259089.0
2022-08-30 15:10:00,84.59,84.7,84.53,84.64,366720.0,76.7286,76.8284,76.6742,76.7739,366720.0
2022-08-30 15:20:00,84.63,84.75,84.56,84.6,205071.0,76.7649,76.8737,76.7014,76.7376,205071.0
2022-08-30 15:30:00,84.61,84.63,84.38,84.61,260921.0,76.7467,76.7649,76.5381,76.7467,260921.0
2022-08-30 15:40:00,84.62,84.72,84.32,84.34,333890.0,76.7558,76.8465,76.4837,76.5018,333890.0
2022-08-30 15:50:00,84.34,84.51,84.25,84.43,761241.0,76.5018,76.656,76.4202,76.5834,761241.0
2022-08-31 09:30:00,84.61,84.61,84.06,84.38,192027.0,76.7467,76.7467,76.2478,76.5381,192027.0
2022-08-31 09:40:00,84.4,84.99,84.37,84.87,194914.0,76.5562,77.0914,76.529,76.9826,194914.0
2022-08-31 09:50:00,84.88,85.07,84.65,84.72,91307.0,76.9916,77.164,76.783,76.8465,91307.0
2022-08-31 10:00:00,84.7,84.73,84.34,84.41,190930.0,76.8284,76.8556,76.5018,76.5653,190930.0
2022-08-31 10:10:00,84.42,84.79,84.42,84.77,92863.0,76.5744,76.91,76.5744,76.8918,92863.0
2022-08-31 10:20:00,84.79,84.85,84.57,84.66,79508.0,76.91,76.9644,76.7104,76.7921,79508.0
2022-08-31 10:30:00,84.64,84.82,84.53,84.56,80409.0,76.7739,76.9372,76.6742,76.7014,80409.0
2022-08-31 10:40:00,84.53,85.17,84.51,85.12,92806.0,76.6742,77.2547,76.656,77.2093,92806.0
2022-08-31 10:50:00,85.13,85.22,84.93,84.95,79495.0,77.2184,77.3,77.037,77.0551,79495.0
2022-08-31 11:00:00,84.95,84.95,84.69,84.85,105666.0,77.0551,77.0551,76.8193,76.9644,105666.0
2022-08-31 11:10:00,84.86,85.08,84.73,85.08,75658.0,76.9735,77.173,76.8556,77.173,75658.0
2022-08-31 11:20:00,85.09,85.11,84.83,84.91,152723.0,77.1821,77.2002,76.9463,77.0188,152723.0
2022-08-31 11:30:00,84.89,85.17,84.78,85.02,90673.0,77.0007,77.2547,76.9009,77.1186,90673.0
2022-08-31 11:40:00,84.98,85.06,84.92,84.97,68219.0,77.0823,77.1549,77.0279,77.0733,68219.0
2022-08-31 11:50:00,84.97,85.22,84.96,85.19,61178.0,77.0733,77.3,77.0642,77.2728,61178.0
2022-08-31 12:00:00,85.21,85.28,85.04,85.08,68813.0,77.291,77.3544,77.1368,77.173,68813.0
2022-08-31 12:10:00,85.07,85.16,84.99,85.1,63730.0,77.164,77.2456,77.0914,77.1912,63730.0
2022-08-31 12:20:00,85.1,85.1,84.89,84.92,71971.0,77.1912,77.1912,77.0007,77.0279,71971.0
2022-08-31 12:30:00,84.94,85.07,84.91,84.98,69498.0,77.046,77.164,77.0188,77.0823,69498.0
2022-08-31 12:40:00,84.97,85.06,84.85,85.02,67130.0,77.0733,77.1549,76.9644,77.1186,67130.0
2022-08-31 12:50:00,85.02,85.05,84.92,85.04,64396.0,77.1186,77.1458,77.0279,77.1368,64396.0
2022-08-31 13:00:00,85.05,85.18,85.03,85.15,85131.0,77.1458,77.2637,77.1277,77.2365,85131.0
2022-08-31 13:10:00,85.14,85.22,85.05,85.07,108811.0,77.2275,77.3,77.1458,77.164,108811.0
2022-08-31 13:20:00,85.07,85.1,84.92,85.03,118165.0,77.164,77.1912,77.0279,77.1277,118165.0
2022-08-31 13:30:00,85.03,85.08,84.78,84.8,70707.0,77.1277,77.173,76.9009,76.9191,70707.0
2022-08-31 13:40:00,84.81,84.93,84.73,84.85,166730.0,76.9281,77.037,76.8556,76.9644,166730.0
2022-08-31 13:50:00,84.84,84.94,84.77,84.84,92602.0,76.9553,77.046,76.8918,76.9553,92602.0
2022-08-31 14:00:00,84.84,84.92,84.71,84.91,126764.0,76.9553,77.0279,76.8374,77.0188,126764.0
2022-08-31 14:10:00,84.93,85.06,84.91,84.97,77932.0,77.037,77.1549,77.0188,77.0733,77932.0
2022-08-31 14:20:00,84.98,85.0,84.85,84.9,79864.0,77.0823,77.1005,76.9644,77.0098,79864.0
2022-08-31 14:30:00,84.89,84.91,84.71,84.75,90628.0,77.0007,77.0188,76.8374,76.8737,90628.0
2022-08-31 14:40:00,84.75,84.87,84.7,84.83,124179.0,76.8737,76.9826,76.8284,76.9463,124179.0
2022-08-31 14:50:00,84.83,84.95,84.77,84.95,101026.0,76.9463,77.0551,76.8918,77.0551,101026.0
2022-08-31 15:00:00,84.94,85.26,84.87,85.25,215470.0,77.046,77.3363,76.9826,77.3272,215470.0
2022-08-31 15:10:00,85.26,85.65,85.24,85.64,310030.0,77.3363,77.6901,77.3182,77.681,310030.0
2022-08-31 15:20:00,85.63,85.64,85.5,85.59,257287.0,77.6719,77.681,77.554,77.6356,257287.0
2022-08-31 15:30:00,85.59,85.7,85.55,85.7,254089.0,77.6356,77.7354,77.5994,77.7354,254089.0
2022-08-31 15:40:00,85.7,85.94,85.64,85.78,366026.0,77.7354,77.9531,77.681,77.808,366026.0
2022-08-31 15:50:00,85.79,85.82,85.19,85.2,884052.0,77.8171,77.8443,77.2728,77.2819,884052.0
2022-09-01 09:30:00,84.67,84.78,83.77,84.04,186971.0,76.8011,76.9009,75.9848,76.2297,186971.0
2022-09-01 09:40:00,84.02,84.19,83.85,84.02,97303.0,76.2115,76.3657,76.0573,76.2115,97303.0
2022-09-01 09:50:00,84.01,84.01,83.68,84.0,138671.0,76.2025,76.2025,75.9031,76.1934,138671.0
2022-09-01 10:00:00,83.99,84.08,83.52,83.6,202834.0,76.1843,76.266,75.758,75.8306,202834.0
2022-09-01 10:10:00,83.6,83.64,83.39,83.53,145475.0,75.8306,75.8669,75.6401,75.7671,145475.0
2022-09-01 10:20:00,83.52,84.18,83.49,84.17,103386.0,75.758,76.3567,75.7308,76.3476,103386.0
2022-09-01 10:30:00,84.17,84.25,83.95,83.95,115272.0,76.3476,76.4202,76.1481,76.1481,115272.0
2022-09-01 10:40:00,83.95,84.0,83.72,83.8,125236.0,76.1481,76.1934,75.9394,76.012,125236.0
2022-09-01 10:50:00,83.8,84.09,83.78,84.09,140720.0,76.012,76.275,75.9939,76.275,140720.0
2022-09-01 11:00:00,84.1,84.34,83.92,84.29,119090.0,76.2841,76.5018,76.1208,76.4565,119090.0
2022-09-01 11:10:00,84.29,84.57,84.27,84.45,139022.0,76.4565,76.7104,76.4383,76.6016,139022.0
2022-09-01 11:20:00,84.42,84.44,84.13,84.19,88586.0,76.5744,76.5925,76.3113,76.3657,88586.0
2022-09-01 11:30:00,84.19,84.58,84.17,84.4,135288.0,76.3657,76.7195,76.3476,76.5562,135288.0
2022-09-01 11:40:00,84.41,84.43,84.17,84.36,88564.0,76.5653,76.5834,76.3476,76.5199,88564.0
2022-09-01 11:50:00,84.37,84.45,84.23,84.34,48406.0,76.529,76.6016,76.402,76.5018,48406.0
2022-09-01 12:00:00,84.33,84.71,84.33,84.68,52543.0,76.4927,76.8374,76.4927,76.8102,52543.0
2022-09-01 12:10:00,84.65,84.77,84.56,84.69,84320.0,76.783,76.8918,76.7014,76.8193,84320.0
2022-09-01 12:20:00,84.7,84.8,84.6,84.66,74004.0,76.8284,76.9191,76.7376,76.7921,74004.0
2022-09-01 12:30:00,84.65,84.75,84.5,84.53,88361.0,76.783,76.8737,76.6469,76.6742,88361.0
2022-09-01 12:40:00,84.53,84.66,84.52,84.61,88545.0,76.6742,76.7921,76.6651,76.7467,88545.0
2022-09-01 12:50:00,84.61,84.64,84.5,84.61,77872.0,76.7467,76.7739,76.6469,76.7467,77872.0
2022-09-01 13:00:00,84.6,84.79,84.5,84.79,111303.0,76.7376,76.91,76.6469,76.91,111303.0
2022-09-01 13:10:00,84.79,84.92,84.71,84.87,69617.0,76.91,77.0279,76.8374,76.9826,69617.0
2022-09-01 13:20:00,84.87,85.21,84.87,85.17,82532.0,76.9826,77.291,76.9826,77.2547,82532.0
2022-09-01 13:30:00,85.17,85.22,85.02,85.13,116925.0,77.2547,77.3,77.1186,77.2184,116925.0
2022-09-01 13:40:00,85.14,85.14,84.96,84.98,104133.0,77.2275,77.2275,77.0642,77.0823,104133.0
2022-09-01 13:50:00,84.97,85.06,84.91,85.0,70898.0,77.0733,77.1549,77.0188,77.1005,70898.0
2022-09-01 14:00:00,85.0,85.06,84.85,84.9,114380.0,77.1005,77.1549,76.9644,77.0098,114380.0
2022-09-01 14:10:00,84.91,85.0,84.8,84.91,91635.0,77.0188,77.1005,76.9191,77.0188,91635.0
2022-09-01 14:20:00,84.91,85.33,84.91,85.24,75441.0,77.0188,77.3998,77.0188,77.3182,75441.0
2022-09-01 14:30:00,85.26,85.44,85.17,85.24,98189.0,77.3363,77.4996,77.2547,77.3182,98189.0
2022-09-01 14:40:00,85.23,85.28,85.03,85.12,105285.0,77.3091,77.3544,77.1277,77.2093,105285.0
2022-09-01 14:50:00,85.12,85.38,85.12,85.27,104656.0,77.2093,77.4452,77.2093,77.3454,104656.0
2022-09-01 15:00:00,85.27,85.54,85.21,85.49,125893.0,77.3454,77.5903,77.291,77.5449,125893.0
2022-09-01 15:10:00,85.5,85.54,85.32,85.33,131356.0,77.554,77.5903,77.3907,77.3998,131356.0
2022-09-01 15:20:00,85.34,85.49,85.25,85.35,277800.0,77.4089,77.5449,77.3272,77.4179,277800.0
2022-09-01 15:30:00,85.33,85.63,85.27,85.55,162636.0,77.3998,77.6719,77.3454,77.5994,162636.0
2022-09-01 15:40:00,85.54,85.78,85.49,85.69,319128.0,77.5903,77.808,77.5449,77.7263,319128.0
2022-09-01 15:50:00,85.69,86.21,85.69,86.16,984096.0,77.7263,78.198,77.7263,78.1527,984096.0
2022-09-02 09:30:00,87.36,87.41,86.86,87.32,203705.0,79.2411,79.2865,78.7876,79.2049,203705.0
2022-09-02 09:40:00,87.31,87.31,86.94,87.18,117990.0,79.1958,79.1958,78.8602,79.0779,117990.0
2022-09-02 09:50:00,87.2,87.49,87.2,87.4,101983.0,79.096,79.3591,79.096,79.2774,101983.0
2022-09-02 10:00:00,87.41,87.44,86.79,86.95,99302.0,79.2865,79.3137,78.7241,78.8692,99302.0
2022-09-02 10:10:00,86.95,87.47,86.94,87.37,90663.0,78.8692,79.3409,78.8602,79.2502,90663.0
2022-09-02 10:20:00,87.4,87.67,87.17,87.66,123817.0,79.2774,79.5223,79.0688,79.5133,123817.0
2022-09-02 10:30:00,87.67,88.01,87.66,87.91,162303.0,79.5223,79.8307,79.5133,79.74,162303.0
2022-09-02 10:40:00,87.91,88.08,87.85,87.93,115206.0,79.74,79.8942,79.6856,79.7582,115206.0
2022-09-02 10:50:00,87.93,88.14,87.92,88.12,207426.0,79.7582,79.9487,79.7491,79.9305,207426.0
2022-09-02 11:00:00,88.13,88.46,88.04,88.42,286636.0,79.9396,80.2389,79.8579,80.2026,286636.0
2022-09-02 11:10:00,88.41,88.63,88.35,88.6,149878.0,80.1936,80.3931,80.1391,80.3659,149878.0
2022-09-02 11:20:00,88.59,88.6,88.44,88.55,109538.0,80.3568,80.3659,80.2208,80.3205,109538.0
2022-09-02 11:30:00,88.55,88.76,88.51,88.71,141673.0,80.3205,80.511,80.2843,80.4657,141673.0
2022-09-02 11:40:00,88.72,88.74,88.45,88.68,79262.0,80.4747,80.4929,80.2298,80.4385,79262.0
2022-09-02 11:50:00,88.69,88.79,88.56,88.56,102384.0,80.4475,80.5382,80.3296,80.3296,102384.0
2022-09-02 12:00:00,88.56,88.6,88.28,88.44,94753.0,80.3296,80.3659,80.0756,80.2208,94753.0
2022-09-02 12:10:00,88.44,88.53,88.27,88.46,76354.0,80.2208,80.3024,80.0666,80.2389,76354.0
2022-09-02 12:20:00,88.45,88.96,88.3,88.59,481682.0,80.2298,80.6924,80.0938,80.3568,481682.0
2022-09-02 12:30:00,88.59,89.03,88.59,88.78,832659.0,80.3568,80.7559,80.3568,80.5292,832659.0
2022-09-02 12:40:00,88.75,88.78,87.9,88.11,253977.0,80.502,80.5292,79.731,79.9214,253977.0
2022-09-02 12:50:00,88.09,88.17,87.73,88.08,244492.0,79.9033,79.9759,79.5768,79.8942,244492.0
2022-09-02 13:00:00,88.06,88.06,87.44,87.48,129192.0,79.8761,79.8761,79.3137,79.35,129192.0
2022-09-02 13:10:00,87.48,87.52,87.25,87.49,120552.0,79.35,79.3863,79.1414,79.3591,120552.0
2022-09-02 13:20:00,87.48,87.48,86.79,86.93,133335.0,79.35,79.35,78.7241,78.8511,133335.0
2022-09-02 13:30:00,86.92,87.05,86.76,86.92,105625.0,78.842,78.96,78.6969,78.842,105625.0
2022-09-02 13:40:00,86.91,87.17,86.75,86.76,125259.0,78.833,79.0688,78.6878,78.6969,125259.0
2022-09-02 13:50:00,86.75,86.82,86.6,86.71,143429.0,78.6878,78.7513,78.5518,78.6516,143429.0
2022-09-02 14:00:00,86.7,86.9,86.64,86.87,130790.0,78.6425,78.8239,78.5881,78.7967,130790.0
2022-09-02 14:10:00,86.88,86.94,86.7,86.77,116293.0,78.8058,78.8602,78.6425,78.706,116293.0
2022-09-02 14:20:00,86.76,87.02,86.69,87.0,76527.0,78.6969,78.9327,78.6334,78.9146,76527.0
2022-09-02 14:30:00,86.99,87.03,86.78,86.98,71704.0,78.9055,78.9418,78.715,78.8965,71704.0
2022-09-02 14:40:00,86.99,87.05,86.83,86.87,67051.0,78.9055,78.96,78.7604,78.7967,67051.0
2022-09-02 14:50:00,86.87,86.9,86.56,86.57,93618.0,78.7967,78.8239,78.5155,78.5246,93618.0
2022-09-02 15:00:00,86.56,86.95,86.52,86.79,100369.0,78.5155,78.8692,78.4792,78.7241,100369.0
2022-09-02 15:10:00,86.79,86.85,86.6,86.72,104155.0,78.7241,78.7785,78.5518,78.6606,104155.0
2022-09-02 15:20:00,86.72,86.85,86.44,86.54,139117.0,78.6606,78.7785,78.4066,78.4973,139117.0
2022-09-02 15:30:00,86.54,86.55,85.87,85.94,211197.0,78.4973,78.5064,77.8896,77.9531,211197.0
2022-09-02 15:40:00,85.94,86.06,85.72,86.05,409476.0,77.9531,78.062,77.7536,78.0529,409476.0
2022-09-02 15:50:00,86.06,86.41,86.02,86.39,762851.0,78.062,78.3794,78.0257,78.3613,762851.0
2022-09-06 09:30:00,86.75,86.84,85.85,85.85,317812.0,78.6878,78.7695,77.8715,77.8715,317812.0
2022-09-06 09:40:00,85.87,85.89,84.66,84.75,345776.0,77.8896,77.9078,76.7921,76.8737,345776.0
2022-09-06 09:50:00,84.75,84.82,84.04,84.31,298520.0,76.8737,76.9372,76.2297,76.4746,298520.0
2022-09-06 10:00:00,84.31,84.33,83.5,83.5,326618.0,76.4746,76.4927,75.7399,75.7399,326618.0
2022-09-06 10:10:00,83.52,83.71,83.16,83.65,445764.0,75.758,75.9304,75.4315,75.8759,445764.0
2022-09-06 10:20:00,83.64,84.18,83.34,84.15,246194.0,75.8669,76.3567,75.5947,76.3295,246194.0
2022-09-06 10:30:00,84.13,84.15,83.7,84.05,158549.0,76.3113,76.3295,75.9213,76.2388,158549.0
2022-09-06 10:40:00,84.05,84.38,83.99,84.24,132203.0,76.2388,76.5381,76.1843,76.4111,132203.0
2022-09-06 10:50:00,84.24,84.79,84.22,84.61,211245.0,76.4111,76.91,76.393,76.7467,211245.0
2022-09-06 11:00:00,84.6,84.97,84.47,84.75,159181.0,76.7376,77.0733,76.6197,76.8737,159181.0
2022-09-06 11:10:00,84.74,84.78,84.49,84.52,91630.0,76.8646,76.9009,76.6379,76.6651,91630.0
2022-09-06 11:20:00,84.52,84.74,84.45,84.49,85491.0,76.6651,76.8646,76.6016,76.6379,85491.0
2022-09-06 11:30:00,84.48,84.81,84.41,84.63,140523.0,76.6288,76.9281,76.5653,76.7649,140523.0
2022-09-06 11:40:00,84.62,84.84,84.57,84.74,179519.0,76.7558,76.9553,76.7104,76.8646,179519.0
2022-09-06 11:50:00,84.74,85.29,84.74,85.23,227104.0,76.8646,77.3635,76.8646,77.3091,227104.0
2022-09-06 12:00:00,85.23,85.26,84.93,85.0,279991.0,77.3091,77.3363,77.037,77.1005,279991.0
2022-09-06 12:10:00,85.02,85.07,84.77,84.83,504802.0,77.1186,77.164,76.8918,76.9463,504802.0
2022-09-06 12:20:00,84.82,84.91,84.55,84.82,214446.0,76.9372,77.0188,76.6923,76.9372,214446.0
2022-09-06 12:30:00,84.82,84.92,84.69,84.8,123476.0,76.9372,77.0279,76.8193,76.9191,123476.0
2022-09-06 12:40:00,84.82,85.15,84.68,85.09,127721.0,76.9372,77.2365,76.8102,77.1821,127721.0
2022-09-06 12:50:00,85.1,85.12,84.86,84.98,121868.0,77.1912,77.2093,76.9735,77.0823,121868.0
2022-09-06 13:00:00,84.98,85.02,84.55,84.55,179640.0,77.0823,77.1186,76.6923,76.6923,179640.0
2022-09-06 13:10:00,84.55,84.6,84.27,84.48,193744.0,76.6923,76.7376,76.4383,76.6288,193744.0
2022-09-06 13:20:00,84.48,84.55,84.44,84.47,96829.0,76.6288,76.6923,76.5925,76.6197,96829.0
2022-09-06 13:30:00,84.46,84.68,84.45,84.64,99796.0,76.6107,76.8102,76.6016,76.7739,99796.0
2022-09-06 13:40:00,84.64,84.75,84.46,84.72,128334.0,76.7739,76.8737,76.6107,76.8465,128334.0
2022-09-06 13:50:00,84.7,84.98,84.64,84.9,166716.0,76.8284,77.0823,76.7739,77.0098,166716.0
2022-09-06 14:00:00,84.88,85.04,84.82,84.95,110892.0,76.9916,77.1368,76.9372,77.0551,110892.0
2022-09-06 14:10:00,84.96,85.21,84.95,85.11,108987.0,77.0642,77.291,77.0551,77.2002,108987.0
2022-09-06 14:20:00,85.11,85.14,84.99,85.04,79502.0,77.2002,77.2275,77.0914,77.1368,79502.0
2022-09-06 14:30:00,85.04,85.12,84.88,85.02,96551.0,77.1368,77.2093,76.9916,77.1186,96551.0
2022-09-06 14:40:00,85.04,85.04,84.88,85.02,79695.0,77.1368,77.1368,76.9916,77.1186,79695.0
2022-09-06 14:50:00,85.01,85.05,84.83,84.94,107462.0,77.1095,77.1458,76.9463,77.046,107462.0
2022-09-06 15:00:00,84.95,85.11,84.85,85.11,115975.0,77.0551,77.2002,76.9644,77.2002,115975.0
2022-09-06 15:10:00,85.12,85.31,85.05,85.15,114888.0,77.2093,77.3817,77.1458,77.2365,114888.0
2022-09-06 15:20:00,85.15,85.26,85.02,85.13,149002.0,77.2365,77.3363,77.1186,77.2184,149002.0
2022-09-06 15:30:00,85.12,85.12,84.87,84.97,190191.0,77.2093,77.2093,76.9826,77.0733,190191.0
2022-09-06 15:40:00,84.96,85.29,84.95,85.22,300591.0,77.0642,77.3635,77.0551,77.3,300591.0
2022-09-06 15:50:00,85.21,85.26,84.99,85.17,775193.0,77.291,77.3363,77.0914,77.2547,775193.0
2022-09-07 09:30:00,84.37,85.37,84.37,85.21,260815.0,76.529,77.4361,76.529,77.291,260815.0
2022-09-07 09:40:00,85.21,85.67,85.17,85.56,173991.0,77.291,77.7082,77.2547,77.6084,173991.0
2022-09-07 09:50:00,85.56,85.6,85.12,85.27,124201.0,77.6084,77.6447,77.2093,77.3454,124201.0
2022-09-07 10:00:00,85.25,85.61,85.1,85.5,128317.0,77.3272,77.6538,77.1912,77.554,128317.0
2022-09-07 10:10:00,85.5,85.68,85.32,85.59,137689.0,77.554,77.7173,77.3907,77.6356,137689.0
2022-09-07 10:20:00,85.59,85.92,85.58,85.87,97977.0,77.6356,77.935,77.6266,77.8896,97977.0
2022-09-07 10:30:00,85.9,86.23,85.89,86.08,105168.0,77.9168,78.2162,77.9078,78.0801,105168.0
2022-09-07 10:40:00,86.09,86.22,86.01,86.21,97567.0,78.0892,78.2071,78.0166,78.198,97567.0
2022-09-07 10:50:00,86.2,86.49,86.2,86.4,257084.0,78.1889,78.452,78.1889,78.3704,257084.0
2022-09-07 11:00:00,86.4,86.49,86.18,86.44,119189.0,78.3704,78.452,78.1708,78.4066,119189.0
2022-09-07 11:10:00,86.44,86.68,86.36,86.65,94523.0,78.4066,78.6243,78.3341,78.5971,94523.0
2022-09-07 11:20:00,86.64,86.69,86.46,86.49,115622.0,78.5881,78.6334,78.4248,78.452,115622.0
2022-09-07 11:30:00,86.49,86.56,86.32,86.53,61842.0,78.452,78.5155,78.2978,78.4883,61842.0
2022-09-07 11:40:00,86.52,86.61,86.35,86.61,71485.0,78.4792,78.5608,78.325,78.5608,71485.0
2022-09-07 11:50:00,86.63,86.7,86.49,86.53,77808.0,78.579,78.6425,78.452,78.4883,77808.0
2022-09-07 12:00:00,86.52,86.66,86.34,86.53,82282.0,78.4792,78.6062,78.3159,78.4883,82282.0
2022-09-07 12:10:00,86.53,86.55,86.34,86.4,64215.0,78.4883,78.5064,78.3159,78.3704,64215.0
2022-09-07 12:20:00,86.4,86.41,86.16,86.37,76349.0,78.3704,78.3794,78.1527,78.3431,76349.0
2022-09-07 12:30:00,86.36,86.36,86.12,86.34,77580.0,78.3341,78.3341,78.1164,78.3159,77580.0
2022-09-07 12:40:00,86.34,86.57,86.28,86.48,94939.0,78.3159,78.5246,78.2615,78.4429,94939.0
2022-09-07 12:50:00,86.49,86.51,86.36,86.5,64316.0,78.452,78.4701,78.3341,78.4611,64316.0
2022-09-07 13:00:00,86.51,86.59,86.43,86.48,70493.0,78.4701,78.5427,78.3976,78.4429,70493.0
2022-09-07 13:10:00,86.49,86.55,86.41,86.43,62703.0,78.452,78.5064,78.3794,78.3976,62703.0
2022-09-07 13:20:00,86.42,86.49,86.29,86.36,67762.0,78.3885,78.452,78.2706,78.3341,67762.0
2022-09-07 13:30:00,86.37,86.62,86.36,86.58,83591.0,78.3431,78.5699,78.3341,78.5336,83591.0
2022-09-07 13:40:00,86.56,86.96,86.56,86.95,107754.0,78.5155,78.8783,78.5155,78.8692,107754.0
2022-09-07 13:50:00,86.97,86.97,86.85,86.91,103081.0,78.8874,78.8874,78.7785,78.833,103081.0
2022-09-07 14:00:00,86.91,87.19,86.87,86.97,88922.0,78.833,79.0869,78.7967,78.8874,88922.0
2022-09-07 14:10:00,86.98,87.1,86.89,86.89,83468.0,78.8965,79.0053,78.8148,78.8148,83468.0
2022-09-07 14:20:00,86.9,87.04,86.85,87.04,65672.0,78.8239,78.9509,78.7785,78.9509,65672.0
2022-09-07 14:30:00,87.04,87.19,86.98,87.09,86508.0,78.9509,79.0869,78.8965,78.9962,86508.0
2022-09-07 14:40:00,87.1,87.2,87.07,87.18,61335.0,79.0053,79.096,78.9781,79.0779,61335.0
2022-09-07 14:50:00,87.19,87.24,87.01,87.2,90555.0,79.0869,79.1323,78.9237,79.096,90555.0
2022-09-07 15:00:00,87.21,87.26,87.12,87.18,79038.0,79.1051,79.1504,79.0234,79.0779,79038.0
2022-09-07 15:10:00,87.19,87.2,86.95,86.96,95342.0,79.0869,79.096,78.8692,78.8783,95342.0
2022-09-07 15:20:00,86.94,87.05,86.87,87.03,117403.0,78.8602,78.96,78.7967,78.9418,117403.0
2022-09-07 15:30:00,87.02,87.06,86.81,86.83,161765.0,78.9327,78.969,78.7423,78.7604,161765.0
2022-09-07 15:40:00,86.82,86.99,86.75,86.9,215910.0,78.7513,78.9055,78.6878,78.8239,215910.0
2022-09-07 15:50:00,86.9,86.95,86.72,86.85,581267.0,78.8239,78.8692,78.6606,78.7785,581267.0
2022-09-08 09:30:00,86.53,86.65,86.0,86.33,195145.0,78.4883,78.5971,78.0075,78.3069,195145.0
2022-09-08 09:40:00,86.3,87.44,86.19,87.38,189881.0,78.2797,79.3137,78.1799,79.2593,189881.0
2022-09-08 09:50:00,87.39,87.79,87.21,87.73,142489.0,79.2684,79.6312,79.1051,79.5768,142489.0
2022-09-08 10:00:00,87.72,87.8,87.24,87.47,167239.0,79.5677,79.6403,79.1323,79.3409,167239.0
2022-09-08 10:10:00,87.47,87.59,87.35,87.53,154010.0,79.3409,79.4498,79.2321,79.3953,154010.0
2022-09-08 10:20:00,87.52,87.94,87.51,87.92,178344.0,79.3863,79.7672,79.3772,79.7491,178344.0
2022-09-08 10:30:00,87.91,88.17,87.82,88.06,144360.0,79.74,79.9759,79.6584,79.8761,144360.0
2022-09-08 10:40:00,88.05,88.12,87.97,88.04,117274.0,79.867,79.9305,79.7945,79.8579,117274.0
2022-09-08 10:50:00,88.04,88.1,87.88,88.03,91820.0,79.8579,79.9124,79.7128,79.8489,91820.0
2022-09-08 11:00:00,88.04,88.35,88.01,88.28,122798.0,79.8579,80.1391,79.8307,80.0756,122798.0
2022-09-08 11:10:00,88.27,88.41,88.14,88.36,91854.0,80.0666,80.1936,79.9487,80.1482,91854.0
2022-09-08 11:20:00,88.37,88.37,88.09,88.17,86843.0,80.1573,80.1573,79.9033,79.9759,86843.0
2022-09-08 11:30:00,88.17,88.32,88.1,88.18,76267.0,79.9759,80.1119,79.9124,79.9849,76267.0
2022-09-08 11:40:00,88.18,88.28,88.08,88.11,97619.0,79.9849,80.0756,79.8942,79.9214,97619.0
2022-09-08 11:50:00,88.11,88.3,88.09,88.12,56711.0,79.9214,80.0938,79.9033,79.9305,56711.0
2022-09-08 12:00:00,88.12,88.18,87.21,87.4,142085.0,79.9305,79.9849,79.1051,79.2774,142085.0
2022-09-08 12:10:00,87.41,87.44,87.16,87.37,63900.0,79.2865,79.3137,79.0597,79.2502,63900.0
2022-09-08 12:20:00,87.36,87.48,87.12,87.42,52012.0,79.2411,79.35,79.0234,79.2956,52012.0
2022-09-08 12:30:00,87.42,87.92,87.4,87.86,63318.0,79.2956,79.7491,79.2774,79.6947,63318.0
2022-09-08 12:40:00,87.84,88.18,87.81,88.17,76067.0,79.6765,79.9849,79.6493,79.9759,76067.0
2022-09-08 12:50:00,88.16,88.31,88.07,88.08,104703.0,79.9668,80.1029,79.8852,79.8942,104703.0
2022-09-08 13:00:00,88.07,88.08,87.79,87.9,79147.0,79.8852,79.8942,79.6312,79.731,79147.0
2022-09-08 13:10:00,87.91,88.29,87.91,88.2,66202.0,79.74,80.0847,79.74,80.0031,66202.0
2022-09-08 13:20:00,88.2,88.4,88.16,88.32,98441.0,80.0031,80.1845,79.9668,80.1119,98441.0
2022-09-08 13:30:00,88.32,88.43,88.22,88.33,123424.0,80.1119,80.2117,80.0212,80.121,123424.0
2022-09-08 13:40:00,88.36,88.4,88.27,88.33,68192.0,80.1482,80.1845,80.0666,80.121,68192.0
2022-09-08 13:50:00,88.33,88.35,88.02,88.2,78409.0,80.121,80.1391,79.8398,80.0031,78409.0
2022-09-08 14:00:00,88.23,88.33,88.11,88.21,62857.0,80.0303,80.121,79.9214,80.0121,62857.0
2022-09-08 14:10:00,88.22,88.33,88.17,88.29,57462.0,80.0212,80.121,79.9759,80.0847,57462.0
2022-09-08 14:20:00,88.28,88.33,88.18,88.23,168346.0,80.0756,80.121,79.9849,80.0303,168346.0
2022-09-08 14:30:00,88.25,88.39,88.24,88.31,65081.0,80.0484,80.1754,80.0394,80.1029,65081.0
2022-09-08 14:40:00,88.31,88.33,87.86,87.86,101716.0,80.1029,80.121,79.6947,79.6947,101716.0
2022-09-08 14:50:00,87.85,88.06,87.82,87.98,70690.0,79.6856,79.8761,79.6584,79.8035,70690.0
2022-09-08 15:00:00,88.0,88.06,87.81,87.97,85389.0,79.8217,79.8761,79.6493,79.7945,85389.0
2022-09-08 15:10:00,87.98,88.13,87.9,88.11,110708.0,79.8035,79.9396,79.731,79.9214,110708.0
2022-09-08 15:20:00,88.11,88.3,88.1,88.25,103439.0,79.9214,80.0938,79.9124,80.0484,103439.0
2022-09-08 15:30:00,88.25,88.34,88.14,88.22,121058.0,80.0484,80.1301,79.9487,80.0212,121058.0
2022-09-08 15:40:00,88.23,88.24,87.97,88.04,156355.0,80.0303,80.0394,79.7945,79.8579,156355.0
2022-09-08 15:50:00,88.04,88.49,88.04,88.44,405061.0,79.8579,80.2661,79.8579,80.2208,405061.0
2022-09-09 09:30:00,89.22,89.34,88.97,89.09,172638.0,80.9283,81.0371,80.7015,80.8104,172638.0
2022-09-09 09:40:00,89.1,89.25,88.8,89.06,147096.0,80.8194,80.9555,80.5473,80.7832,147096.0
2022-09-09 09:50:00,89.04,89.42,88.92,89.42,98423.0,80.765,81.1097,80.6562,81.1097,98423.0
2022-09-09 10:00:00,89.4,89.82,89.36,89.73,198476.0,81.0916,81.4725,81.0553,81.3909,198476.0
2022-09-09 10:10:00,89.73,89.77,89.51,89.58,83360.0,81.3909,81.4272,81.1913,81.2548,83360.0
2022-09-09 10:20:00,89.57,89.65,89.35,89.47,86726.0,81.2458,81.3183,81.0462,81.155,86726.0
2022-09-09 10:30:00,89.47,89.49,89.33,89.39,86517.0,81.155,81.1732,81.0281,81.0825,86517.0
2022-09-09 10:40:00,89.4,89.54,89.37,89.51,74804.0,81.0916,81.2185,81.0643,81.1913,74804.0
2022-09-09 10:50:00,89.51,89.54,89.32,89.47,77084.0,81.1913,81.2185,81.019,81.155,77084.0
2022-09-09 11:00:00,89.48,89.48,89.22,89.25,105018.0,81.1641,81.1641,80.9283,80.9555,105018.0
2022-09-09 11:10:00,89.25,89.41,89.21,89.24,59849.0,80.9555,81.1006,80.9192,80.9464,59849.0
2022-09-09 11:20:00,89.24,89.37,89.18,89.3,78563.0,80.9464,81.0643,80.892,81.0008,78563.0
2022-09-09 11:30:00,89.31,89.32,89.06,89.32,70926.0,81.0099,81.019,80.7832,81.019,70926.0
2022-09-09 11:40:00,89.33,89.44,89.24,89.41,59218.0,81.0281,81.1278,80.9464,81.1006,59218.0
2022-09-09 11:50:00,89.41,89.43,89.25,89.41,68011.0,81.1006,81.1188,80.9555,81.1006,68011.0
2022-09-09 12:00:00,89.41,89.43,89.1,89.24,78840.0,81.1006,81.1188,80.8194,80.9464,78840.0
2022-09-09 12:10:00,89.25,89.31,89.1,89.23,69031.0,80.9555,81.0099,80.8194,80.9374,69031.0
2022-09-09 12:20:00,89.22,89.39,89.09,89.28,82335.0,80.9283,81.0825,80.8104,80.9827,82335.0
2022-09-09 12:30:00,89.29,89.36,89.21,89.25,52053.0,80.9918,81.0553,80.9192,80.9555,52053.0
2022-09-09 12:40:00,89.26,89.39,89.16,89.38,47402.0,80.9646,81.0825,80.8739,81.0734,47402.0
2022-09-09 12:50:00,89.37,89.49,89.32,89.41,58390.0,81.0643,81.1732,81.019,81.1006,58390.0
2022-09-09 13:00:00,89.41,89.49,89.31,89.49,55259.0,81.1006,81.1732,81.0099,81.1732,55259.0
2022-09-09 13:10:00,89.48,89.57,89.45,89.45,56616.0,81.1641,81.2458,81.1369,81.1369,56616.0
2022-09-09 13:20:00,89.45,89.49,89.41,89.44,49563.0,81.1369,81.1732,81.1006,81.1278,49563.0
2022-09-09 13:30:00,89.44,89.56,89.44,89.53,70547.0,81.1278,81.2367,81.1278,81.2095,70547.0
2022-09-09 13:40:00,89.53,89.53,89.3,89.4,50950.0,81.2095,81.2095,81.0008,81.0916,50950.0
2022-09-09 13:50:00,89.41,89.42,89.3,89.41,53783.0,81.1006,81.1097,81.0008,81.1006,53783.0
2022-09-09 14:00:00,89.42,89.44,89.29,89.41,89363.0,81.1097,81.1278,80.9918,81.1006,89363.0
2022-09-09 14:10:00,89.41,89.57,89.39,89.55,100285.0,81.1006,81.2458,81.0825,81.2276,100285.0
2022-09-09 14:20:00,89.55,89.61,89.44,89.53,74318.0,81.2276,81.282,81.1278,81.2095,74318.0
2022-09-09 14:30:00,89.53,89.54,89.37,89.49,60423.0,81.2095,81.2185,81.0643,81.1732,60423.0
2022-09-09 14:40:00,89.48,89.51,89.32,89.32,52426.0,81.1641,81.1913,81.019,81.019,52426.0
2022-09-09 14:50:00,89.31,89.46,89.27,89.41,71699.0,81.0099,81.146,80.9736,81.1006,71699.0
2022-09-09 15:00:00,89.41,89.49,89.31,89.33,76029.0,81.1006,81.1732,81.0099,81.0281,76029.0
2022-09-09 15:10:00,89.33,89.53,89.28,89.51,114964.0,81.0281,81.2095,80.9827,81.1913,114964.0
2022-09-09 15:20:00,89.51,89.52,89.37,89.41,118126.0,81.1913,81.2004,81.0643,81.1006,118126.0
2022-09-09 15:30:00,89.42,89.51,89.36,89.45,154260.0,81.1097,81.1913,81.0553,81.1369,154260.0
2022-09-09 15:40:00,89.44,89.59,89.43,89.55,215218.0,81.1278,81.2639,81.1188,81.2276,215218.0
2022-09-09 15:50:00,89.55,89.55,89.34,89.45,509784.0,81.2276,81.2276,81.0371,81.1369,509784.0
2022-09-12 09:30:00,90.0,90.3,89.93,90.0,217060.0,81.6358,81.9079,81.5723,81.6358,217060.0
2022-09-12 09:40:00,90.03,90.48,89.96,90.38,224802.0,81.663,82.0712,81.5995,81.9805,224802.0
2022-09-12 09:50:00,90.4,90.98,90.38,90.98,131914.0,81.9986,82.5247,81.9805,82.5247,131914.0
2022-09-12 10:00:00,90.98,91.04,90.64,90.7,101262.0,82.5247,82.5791,82.2163,82.2707,101262.0
2022-09-12 10:10:00,90.7,90.98,90.6,90.91,102240.0,82.2707,82.5247,82.18,82.4612,102240.0
2022-09-12 10:20:00,90.93,91.03,90.78,90.79,90785.0,82.4794,82.5701,82.3433,82.3524,90785.0
2022-09-12 10:30:00,90.8,90.85,90.6,90.81,222537.0,82.3614,82.4068,82.18,82.3705,222537.0
2022-09-12 10:40:00,90.8,90.83,90.67,90.73,90525.0,82.3614,82.3887,82.2435,82.2979,90525.0
2022-09-12 10:50:00,90.74,90.81,90.39,90.45,130475.0,82.307,82.3705,81.9895,82.044,130475.0
2022-09-12 11:00:00,90.46,90.52,90.25,90.32,110342.0,82.053,82.1075,81.8626,81.9261,110342.0
2022-09-12 11:10:00,90.31,90.63,90.19,90.6,89261.0,81.917,82.2072,81.8081,82.18,89261.0
2022-09-12 11:20:00,90.61,90.71,90.51,90.71,70833.0,82.1891,82.2798,82.0984,82.2798,70833.0
2022-09-12 11:30:00,90.7,90.77,90.41,90.58,76876.0,82.2707,82.3342,82.0077,82.1619,76876.0
2022-09-12 11:40:00,90.59,90.64,90.39,90.5,85649.0,82.171,82.2163,81.9895,82.0893,85649.0
2022-09-12 11:50:00,90.52,90.57,90.21,90.39,188357.0,82.1075,82.1528,81.8263,81.9895,188357.0
2022-09-12 12:00:00,90.37,90.43,90.13,90.14,138976.0,81.9714,82.0258,81.7537,81.7628,138976.0
2022-09-12 12:10:00,90.14,90.32,90.09,90.19,181417.0,81.7628,81.9261,81.7174,81.8081,181417.0
2022-09-12 12:20:00,90.18,90.43,90.17,90.38,87420.0,81.7991,82.0258,81.79,81.9805,87420.0
2022-09-12 12:30:00,90.38,90.43,90.23,90.38,81568.0,81.9805,82.0258,81.8444,81.9805,81568.0
2022-09-12 12:40:00,90.35,90.44,90.28,90.31,69195.0,81.9533,82.0349,81.8898,81.917,69195.0
2022-09-12 12:50:00,90.33,90.44,90.3,90.43,86927.0,81.9351,82.0349,81.9079,82.0258,86927.0
2022-09-12 13:00:00,90.42,90.57,90.25,90.52,99961.0,82.0168,82.1528,81.8626,82.1075,99961.0
2022-09-12 13:10:00,90.53,90.58,90.35,90.52,111024.0,82.1165,82.1619,81.9533,82.1075,111024.0
2022-09-12 13:20:00,90.52,90.66,90.46,90.61,75399.0,82.1075,82.2345,82.053,82.1891,75399.0
2022-09-12 13:30:00,90.63,90.65,90.41,90.42,58223.0,82.2072,82.2254,82.0077,82.0168,58223.0
2022-09-12 13:40:00,90.42,90.46,90.28,90.38,71894.0,82.0168,82.053,81.8898,81.9805,71894.0
2022-09-12 13:50:00,90.38,90.42,90.29,90.32,116003.0,81.9805,82.0168,81.8988,81.9261,116003.0
2022-09-12 14:00:00,90.31,90.36,90.07,90.12,103538.0,81.917,81.9623,81.6993,81.7446,103538.0
2022-09-12 14:10:00,90.13,90.26,89.98,90.04,98039.0,81.7537,81.8716,81.6177,81.6721,98039.0
2022-09-12 14:20:00,90.03,90.07,89.9,89.95,92982.0,81.663,81.6993,81.5451,81.5904,92982.0
2022-09-12 14:30:00,89.95,90.01,89.84,90.01,69814.0,81.5904,81.6449,81.4907,81.6449,69814.0
2022-09-12 14:40:00,90.0,90.15,89.97,90.15,91471.0,81.6358,81.7719,81.6086,81.7719,91471.0
2022-09-12 14:50:00,90.15,90.21,90.05,90.11,69810.0,81.7719,81.8263,81.6811,81.7356,69810.0
2022-09-12 15:00:00,90.13,90.28,90.11,90.25,78691.0,81.7537,81.8898,81.7356,81.8626,78691.0
2022-09-12 15:10:00,90.23,90.24,90.13,90.16,79448.0,81.8444,81.8535,81.7537,81.7809,79448.0
2022-09-12 15:20:00,90.17,90.24,90.05,90.09,102776.0,81.79,81.8535,81.6811,81.7174,102776.0
2022-09-12 15:30:00,90.08,90.12,89.95,90.04,125372.0,81.7084,81.7446,81.5904,81.6721,125372.0
2022-09-12 15:40:00,90.04,90.22,90.02,90.14,201088.0,81.6721,81.8353,81.6539,81.7628,201088.0
2022-09-12 15:50:00,90.12,90.23,89.92,90.19,776834.0,81.7446,81.8444,81.5632,81.8081,776834.0
2022-09-13 09:30:00,88.01,88.45,87.46,87.94,336871.0,79.8307,80.2298,79.3318,79.7672,336871.0
2022-09-13 09:40:00,87.93,88.01,87.72,87.89,275771.0,79.7582,79.8307,79.5677,79.7219,275771.0
2022-09-13 09:50:00,87.9,88.68,87.89,88.35,125169.0,79.731,80.4385,79.7219,80.1391,125169.0
2022-09-13 10:00:00,88.34,88.39,87.84,88.06,145119.0,80.1301,80.1754,79.6765,79.8761,145119.0
2022-09-13 10:10:00,88.09,88.16,87.85,88.13,126766.0,79.9033,79.9668,79.6856,79.9396,126766.0
2022-09-13 10:20:00,88.12,88.12,87.59,87.62,113740.0,79.9305,79.9305,79.4498,79.477,113740.0
2022-09-13 10:30:00,87.61,87.71,87.39,87.42,104618.0,79.4679,79.5586,79.2684,79.2956,104618.0
2022-09-13 10:40:00,87.42,87.54,87.18,87.18,134899.0,79.2956,79.4044,79.0779,79.0779,134899.0
2022-09-13 10:50:00,87.18,87.52,87.11,87.47,111275.0,79.0779,79.3863,79.0144,79.3409,111275.0
2022-09-13 11:00:00,87.47,87.86,87.44,87.77,144895.0,79.3409,79.6947,79.3137,79.613,144895.0
2022-09-13 11:10:00,87.76,87.91,87.62,87.78,124872.0,79.604,79.74,79.477,79.6221,124872.0
2022-09-13 11:20:00,87.75,88.06,87.75,88.02,118979.0,79.5949,79.8761,79.5949,79.8398,118979.0
2022-09-13 11:30:00,88.02,88.1,87.95,88.06,70129.0,79.8398,79.9124,79.7763,79.8761,70129.0
2022-09-13 11:40:00,88.06,88.06,87.65,87.7,80291.0,79.8761,79.8761,79.5042,79.5495,80291.0
2022-09-13 11:50:00,87.7,87.88,87.65,87.81,82165.0,79.5495,79.7128,79.5042,79.6493,82165.0
2022-09-13 12:00:00,87.81,88.08,87.79,88.04,58563.0,79.6493,79.8942,79.6312,79.8579,58563.0
2022-09-13 12:10:00,88.03,88.16,87.92,88.02,64787.0,79.8489,79.9668,79.7491,79.8398,64787.0
2022-09-13 12:20:00,88.0,88.03,87.8,87.85,51020.0,79.8217,79.8489,79.6403,79.6856,51020.0
2022-09-13 12:30:00,87.85,87.93,87.74,87.85,58809.0,79.6856,79.7582,79.5858,79.6856,58809.0
2022-09-13 12:40:00,87.85,87.96,87.81,87.95,65064.0,79.6856,79.7854,79.6493,79.7763,65064.0
2022-09-13 12:50:00,87.95,87.99,87.81,87.83,70312.0,79.7763,79.8126,79.6493,79.6675,70312.0
2022-09-13 13:00:00,87.83,87.97,87.69,87.85,78199.0,79.6675,79.7945,79.5405,79.6856,78199.0
2022-09-13 13:10:00,87.84,88.07,87.8,88.02,161203.0,79.6765,79.8852,79.6403,79.8398,161203.0
2022-09-13 13:20:00,88.03,88.22,87.98,88.2,66512.0,79.8489,80.0212,79.8035,80.0031,66512.0
2022-09-13 13:30:00,88.21,88.28,88.08,88.17,89093.0,80.0121,80.0756,79.8942,79.9759,89093.0
2022-09-13 13:40:00,88.17,88.18,88.0,88.12,76711.0,79.9759,79.9849,79.8217,79.9305,76711.0
2022-09-13 13:50:00,88.12,88.13,87.95,88.03,65649.0,79.9305,79.9396,79.7763,79.8489,65649.0
2022-09-13 14:00:00,88.03,88.04,87.89,87.92,84959.0,79.8489,79.8579,79.7219,79.7491,84959.0
2022-09-13 14:10:00,87.92,88.05,87.85,88.04,73026.0,79.7491,79.867,79.6856,79.8579,73026.0
2022-09-13 14:20:00,88.06,88.09,87.7,87.73,90491.0,79.8761,79.9033,79.5495,79.5768,90491.0
2022-09-13 14:30:00,87.73,87.76,87.53,87.53,71975.0,79.5768,79.604,79.3953,79.3953,71975.0
2022-09-13 14:40:00,87.54,87.59,87.42,87.42,64140.0,79.4044,79.4498,79.2956,79.2956,64140.0
2022-09-13 14:50:00,87.42,87.49,87.16,87.38,147774.0,79.2956,79.3591,79.0597,79.2593,147774.0
2022-09-13 15:00:00,87.38,87.52,87.35,87.4,89620.0,79.2593,79.3863,79.2321,79.2774,89620.0
2022-09-13 15:10:00,87.41,87.44,87.24,87.33,89982.0,79.2865,79.3137,79.1323,79.2139,89982.0
2022-09-13 15:20:00,87.33,87.43,87.16,87.17,135289.0,79.2139,79.3046,79.0597,79.0688,135289.0
2022-09-13 15:30:00,87.17,87.21,86.88,87.02,179934.0,79.0688,79.1051,78.8058,78.9327,179934.0
2022-09-13 15:40:00,87.02,87.03,86.8,87.01,249466.0,78.9327,78.9418,78.7332,78.9237,249466.0
2022-09-13 15:50:00,87.01,87.24,86.96,87.04,781920.0,78.9237,79.1323,78.8783,78.9509,781920.0
2022-09-14 09:30:00,87.54,87.91,87.25,87.91,198544.0,79.4044,79.74,79.1414,79.74,198544.0
2022-09-14 09:40:00,87.89,88.11,87.67,87.7,160172.0,79.7219,79.9214,79.5223,79.5495,160172.0
2022-09-14 09:50:00,87.69,87.69,87.37,87.52,140748.0,79.5405,79.5405,79.2502,79.3863,140748.0
2022-09-14 10:00:00,87.53,87.71,87.21,87.34,157403.0,79.3953,79.5586,79.1051,79.223,157403.0
2022-09-14 10:10:00,87.33,87.53,86.82,86.82,232712.0,79.2139,79.3953,78.7513,78.7513,232712.0
2022-09-14 10:20:00,86.84,86.87,86.17,86.18,117585.0,78.7695,78.7967,78.1617,78.1708,117585.0
2022-09-14 10:30:00,86.2,86.87,86.13,86.84,141081.0,78.1889,78.7967,78.1255,78.7695,141081.0
2022-09-14 10:40:00,86.85,86.96,86.66,86.84,177760.0,78.7785,78.8783,78.6062,78.7695,177760.0
2022-09-14 10:50:00,86.83,87.19,86.8,87.1,262649.0,78.7604,79.0869,78.7332,79.0053,262649.0
2022-09-14 11:00:00,87.1,87.14,86.76,86.98,159238.0,79.0053,79.0416,78.6969,78.8965,159238.0
2022-09-14 11:10:00,87.0,87.14,86.92,86.99,107603.0,78.9146,79.0416,78.842,78.9055,107603.0
2022-09-14 11:20:00,86.98,87.06,86.83,86.93,121584.0,78.8965,78.969,78.7604,78.8511,121584.0
2022-09-14 11:30:00,86.95,86.99,86.75,86.85,126770.0,78.8692,78.9055,78.6878,78.7785,126770.0
2022-09-14 11:40:00,86.85,87.18,86.85,86.97,89169.0,78.7785,79.0779,78.7785,78.8874,89169.0
2022-09-14 11:50:00,86.99,87.01,86.8,86.85,56453.0,78.9055,78.9237,78.7332,78.7785,56453.0
2022-09-14 12:00:00,86.86,86.91,86.73,86.88,83359.0,78.7876,78.833,78.6697,78.8058,83359.0
2022-09-14 12:10:00,86.88,87.19,86.85,87.15,59842.0,78.8058,79.0869,78.7785,79.0507,59842.0
2022-09-14 12:20:00,87.14,87.19,86.93,86.99,82593.0,79.0416,79.0869,78.8511,78.9055,82593.0
2022-09-14 12:30:00,87.02,87.12,86.66,87.1,81678.0,78.9327,79.0234,78.6062,79.0053,81678.0
2022-09-14 12:40:00,87.1,87.21,87.07,87.17,69313.0,79.0053,79.1051,78.9781,79.0688,69313.0
2022-09-14 12:50:00,87.16,87.34,87.05,87.14,72657.0,79.0597,79.223,78.96,79.0416,72657.0
2022-09-14 13:00:00,87.15,87.28,86.99,87.01,73452.0,79.0507,79.1686,78.9055,78.9237,73452.0
2022-09-14 13:10:00,87.02,87.21,87.01,87.06,88995.0,78.9327,79.1051,78.9237,78.969,88995.0
2022-09-14 13:20:00,87.06,87.13,86.96,87.02,67870.0,78.969,79.0325,78.8783,78.9327,67870.0
2022-09-14 13:30:00,87.02,87.06,86.82,86.86,68766.0,78.9327,78.969,78.7513,78.7876,68766.0
2022-09-14 13:40:00,86.86,86.93,86.54,86.63,105065.0,78.7876,78.8511,78.4973,78.579,105065.0
2022-09-14 13:50:00,86.63,86.82,86.62,86.7,106238.0,78.579,78.7513,78.5699,78.6425,106238.0
2022-09-14 14:00:00,86.69,86.74,86.48,86.56,103517.0,78.6334,78.6788,78.4429,78.5155,103517.0
2022-09-14 14:10:00,86.55,86.83,86.49,86.83,70362.0,78.5064,78.7604,78.452,78.7604,70362.0
2022-09-14 14:20:00,86.83,86.89,86.8,86.83,62272.0,78.7604,78.8148,78.7332,78.7604,62272.0
2022-09-14 14:30:00,86.81,86.94,86.81,86.88,67250.0,78.7423,78.8602,78.7423,78.8058,67250.0
2022-09-14 14:40:00,86.88,86.88,86.59,86.72,68990.0,78.8058,78.8058,78.5427,78.6606,68990.0
2022-09-14 14:50:00,86.7,86.75,86.51,86.59,104650.0,78.6425,78.6878,78.4701,78.5427,104650.0
2022-09-14 15:00:00,86.59,86.71,86.57,86.7,76427.0,78.5427,78.6516,78.5246,78.6425,76427.0
2022-09-14 15:10:00,86.7,86.71,86.3,86.45,119213.0,78.6425,78.6516,78.2797,78.4157,119213.0
2022-09-14 15:20:00,86.44,86.56,86.33,86.46,134901.0,78.4066,78.5155,78.3069,78.4248,134901.0
2022-09-14 15:30:00,86.45,86.56,86.17,86.55,180096.0,78.4157,78.5155,78.1617,78.5064,180096.0
2022-09-14 15:40:00,86.54,86.92,86.49,86.88,206703.0,78.4973,78.842,78.452,78.8058,206703.0
2022-09-14 15:50:00,86.87,87.24,86.86,87.19,559832.0,78.7967,79.1323,78.7876,79.0869,559832.0
2022-09-15 09:30:00,87.34,87.66,87.25,87.43,243233.0,79.223,79.5133,79.1414,79.3046,243233.0
2022-09-15 09:40:00,87.43,88.47,87.43,88.47,148630.0,79.3046,80.248,79.3046,80.248,148630.0
2022-09-15 09:50:00,88.47,88.87,88.42,88.83,141973.0,80.248,80.6108,80.2026,80.5745,141973.0
2022-09-15 10:00:00,88.83,89.15,88.78,88.86,142954.0,80.5745,80.8648,80.5292,80.6017,142954.0
2022-09-15 10:10:00,88.86,89.18,88.85,89.01,220980.0,80.6017,80.892,80.5927,80.7378,220980.0
2022-09-15 10:20:00,89.01,89.03,88.28,88.31,112122.0,80.7378,80.7559,80.0756,80.1029,112122.0
2022-09-15 10:30:00,88.3,88.84,88.27,88.73,103975.0,80.0938,80.5836,80.0666,80.4838,103975.0
2022-09-15 10:40:00,88.73,88.81,88.58,88.64,89513.0,80.4838,80.5564,80.3478,80.4022,89513.0
2022-09-15 10:50:00,88.63,88.64,88.38,88.47,119383.0,80.3931,80.4022,80.1663,80.248,119383.0
2022-09-15 11:00:00,88.45,88.71,88.34,88.46,104404.0,80.2298,80.4657,80.1301,80.2389,104404.0
2022-09-15 11:10:00,88.47,88.48,88.19,88.48,83160.0,80.248,80.2571,79.994,80.2571,83160.0
2022-09-15 11:20:00,88.49,88.79,88.45,88.66,79991.0,80.2661,80.5382,80.2298,80.4203,79991.0
2022-09-15 11:30:00,88.65,88.78,88.52,88.64,81681.0,80.4113,80.5292,80.2933,80.4022,81681.0
2022-09-15 11:40:00,88.63,88.76,88.62,88.63,64467.0,80.3931,80.511,80.384,80.3931,64467.0
2022-09-15 11:50:00,88.64,88.64,88.3,88.51,98268.0,80.4022,80.4022,80.0938,80.2843,98268.0
2022-09-15 12:00:00,88.52,88.69,88.45,88.46,179152.0,80.2933,80.4475,80.2298,80.2389,179152.0
2022-09-15 12:10:00,88.45,88.68,88.36,88.68,95949.0,80.2298,80.4385,80.1482,80.4385,95949.0
2022-09-15 12:20:00,88.67,88.73,88.4,88.43,86381.0,80.4294,80.4838,80.1845,80.2117,86381.0
2022-09-15 12:30:00,88.43,88.76,88.41,88.72,71729.0,80.2117,80.511,80.1936,80.4747,71729.0
2022-09-15 12:40:00,88.72,88.81,88.65,88.74,62695.0,80.4747,80.5564,80.4113,80.4929,62695.0
2022-09-15 12:50:00,88.75,88.95,88.73,88.95,134012.0,80.502,80.6834,80.4838,80.6834,134012.0
2022-09-15 13:00:00,88.95,89.25,88.95,89.17,159772.0,80.6834,80.9555,80.6834,80.8829,159772.0
2022-09-15 13:10:00,89.18,89.37,89.12,89.33,74971.0,80.892,81.0643,80.8376,81.0281,74971.0
2022-09-15 13:20:00,89.33,89.46,89.27,89.34,79996.0,81.0281,81.146,80.9736,81.0371,79996.0
2022-09-15 13:30:00,89.33,89.34,88.99,89.04,125250.0,81.0281,81.0371,80.7197,80.765,125250.0
2022-09-15 13:40:00,89.05,89.09,88.91,88.95,67519.0,80.7741,80.8104,80.6471,80.6834,67519.0
2022-09-15 13:50:00,88.94,88.94,88.76,88.84,70489.0,80.6743,80.6743,80.511,80.5836,70489.0
2022-09-15 14:00:00,88.84,88.84,88.46,88.56,69998.0,80.5836,80.5836,80.2389,80.3296,69998.0
2022-09-15 14:10:00,88.57,88.84,88.54,88.79,54486.0,80.3387,80.5836,80.3115,80.5382,54486.0
2022-09-15 14:20:00,88.79,88.93,88.68,88.89,69460.0,80.5382,80.6652,80.4385,80.629,69460.0
2022-09-15 14:30:00,88.9,88.98,88.74,88.83,73962.0,80.638,80.7106,80.4929,80.5745,73962.0
2022-09-15 14:40:00,88.81,88.82,88.47,88.48,66564.0,80.5564,80.5655,80.248,80.2571,66564.0
2022-09-15 14:50:00,88.48,88.6,88.43,88.48,67989.0,80.2571,80.3659,80.2117,80.2571,67989.0
2022-09-15 15:00:00,88.45,88.48,88.23,88.24,90833.0,80.2298,80.2571,80.0303,80.0394,90833.0
2022-09-15 15:10:00,88.23,88.25,87.81,87.83,135567.0,80.0303,80.0484,79.6493,79.6675,135567.0
2022-09-15 15:20:00,87.84,88.01,87.75,87.88,121651.0,79.6765,79.8307,79.5949,79.7128,121651.0
2022-09-15 15:30:00,87.88,88.03,87.83,87.97,132306.0,79.7128,79.8489,79.6675,79.7945,132306.0
2022-09-15 15:40:00,87.96,88.26,87.89,88.11,207782.0,79.7854,80.0575,79.7219,79.9214,207782.0
2022-09-15 15:50:00,88.1,88.38,88.03,88.26,692335.0,79.9124,80.1663,79.8489,80.0575,692335.0
2022-09-16 09:30:00,87.4,87.49,86.45,87.06,1314607.0,79.2774,79.3591,78.4157,78.969,1314607.0
2022-09-16 09:40:00,87.08,87.08,86.27,86.57,158984.0,78.9872,78.9872,78.2524,78.5246,158984.0
2022-09-16 09:50:00,86.58,86.79,85.58,85.74,233922.0,78.5336,78.7241,77.6266,77.7717,233922.0
2022-09-16 10:00:00,85.75,86.61,85.75,86.35,141018.0,77.7808,78.5608,77.7808,78.325,141018.0
2022-09-16 10:10:00,86.34,87.17,86.33,86.96,123516.0,78.3159,79.0688,78.3069,78.8783,123516.0
2022-09-16 10:20:00,86.95,87.24,86.93,87.06,106120.0,78.8692,79.1323,78.8511,78.969,106120.0
2022-09-16 10:30:00,87.09,87.31,86.9,87.06,121746.0,78.9962,79.1958,78.8239,78.969,121746.0
2022-09-16 10:40:00,87.08,87.19,86.73,86.8,68330.0,78.9872,79.0869,78.6697,78.7332,68330.0
2022-09-16 10:50:00,86.79,87.05,86.72,86.74,81398.0,78.7241,78.96,78.6606,78.6788,81398.0
2022-09-16 11:00:00,86.75,87.01,86.74,86.91,80390.0,78.6878,78.9237,78.6788,78.833,80390.0
2022-09-16 11:10:00,86.88,86.96,86.66,86.87,90199.0,78.8058,78.8783,78.6062,78.7967,90199.0
2022-09-16 11:20:00,86.85,86.85,86.55,86.65,77358.0,78.7785,78.7785,78.5064,78.5971,77358.0
2022-09-16 11:30:00,86.64,86.85,86.63,86.66,123867.0,78.5881,78.7785,78.579,78.6062,123867.0
2022-09-16 11:40:00,86.65,86.78,86.59,86.68,88418.0,78.5971,78.715,78.5427,78.6243,88418.0
2022-09-16 11:50:00,86.68,86.93,86.58,86.92,79958.0,78.6243,78.8511,78.5336,78.842,79958.0
2022-09-16 12:00:00,86.92,86.93,86.67,86.69,106388.0,78.842,78.8511,78.6153,78.6334,106388.0
2022-09-16 12:10:00,86.69,86.77,86.48,86.61,142296.0,78.6334,78.706,78.4429,78.5608,142296.0
2022-09-16 12:20:00,86.59,86.63,86.48,86.56,116638.0,78.5427,78.579,78.4429,78.5155,116638.0
2022-09-16 12:30:00,86.55,86.71,86.52,86.61,87508.0,78.5064,78.6516,78.4792,78.5608,87508.0
2022-09-16 12:40:00,86.62,86.91,86.61,86.91,72151.0,78.5699,78.833,78.5608,78.833,72151.0
2022-09-16 12:50:00,86.9,86.99,86.83,86.9,88972.0,78.8239,78.9055,78.7604,78.8239,88972.0
2022-09-16 13:00:00,86.88,86.95,86.69,86.8,76925.0,78.8058,78.8692,78.6334,78.7332,76925.0
2022-09-16 13:10:00,86.8,86.89,86.71,86.86,74154.0,78.7332,78.8148,78.6516,78.7876,74154.0
2022-09-16 13:20:00,86.85,86.9,86.79,86.86,79321.0,78.7785,78.8239,78.7241,78.7876,79321.0
2022-09-16 13:30:00,86.85,87.24,86.83,87.16,106616.0,78.7785,79.1323,78.7604,79.0597,106616.0
2022-09-16 13:40:00,87.17,87.19,86.82,86.84,96571.0,79.0688,79.0869,78.7513,78.7695,96571.0
2022-09-16 13:50:00,86.84,86.9,86.74,86.89,102764.0,78.7695,78.8239,78.6788,78.8148,102764.0
2022-09-16 14:00:00,86.89,86.93,86.69,86.78,135498.0,78.8148,78.8511,78.6334,78.715,135498.0
2022-09-16 14:10:00,86.78,86.93,86.73,86.78,100866.0,78.715,78.8511,78.6697,78.715,100866.0
2022-09-16 14:20:00,86.79,87.25,86.71,87.08,121363.0,78.7241,79.1414,78.6516,78.9872,121363.0
2022-09-16 14:30:00,87.07,87.09,86.92,87.0,201219.0,78.9781,78.9962,78.842,78.9146,201219.0
2022-09-16 14:40:00,87.0,87.18,86.82,87.13,144727.0,78.9146,79.0779,78.7513,79.0325,144727.0
2022-09-16 14:50:00,87.13,87.23,86.99,87.12,146949.0,79.0325,79.1232,78.9055,79.0234,146949.0
2022-09-16 15:00:00,87.12,87.4,87.1,87.26,121316.0,79.0234,79.2774,79.0053,79.1504,121316.0
2022-09-16 15:10:00,87.27,87.27,87.08,87.19,172430.0,79.1595,79.1595,78.9872,79.0869,172430.0
2022-09-16 15:20:00,87.18,87.46,87.14,87.22,136576.0,79.0779,79.3318,79.0416,79.1142,136576.0
2022-09-16 15:30:00,87.22,87.54,87.05,87.54,184555.0,79.1142,79.4044,78.96,79.4044,184555.0
2022-09-16 15:40:00,87.54,87.7,87.34,87.44,349803.0,79.4044,79.5495,79.223,79.3137,349803.0
2022-09-16 15:50:00,87.44,87.66,87.38,87.43,1098881.0,79.3137,79.5133,79.2593,79.3046,1098881.0
2022-09-19 09:30:00,86.12,87.77,86.08,87.69,227926.0,78.1164,79.613,78.0801,79.5405,227926.0
2022-09-19 09:40:00,87.71,87.95,87.63,87.65,147922.0,79.5586,79.7763,79.486,79.5042,147922.0
2022-09-19 09:50:00,87.64,88.04,87.61,87.94,105898.0,79.4951,79.8579,79.4679,79.7672,105898.0
2022-09-19 10:00:00,87.94,88.11,87.72,88.0,106744.0,79.7672,79.9214,79.5677,79.8217,106744.0
2022-09-19 10:10:00,87.99,88.39,87.94,88.2,99303.0,79.8126,80.1754,79.7672,80.0031,99303.0
2022-09-19 10:20:00,88.19,88.52,88.01,88.52,59269.0,79.994,80.2933,79.8307,80.2933,59269.0
2022-09-19 10:30:00,88.54,88.88,88.42,88.84,77416.0,80.3115,80.6199,80.2026,80.5836,77416.0
2022-09-19 10:40:00,88.84,89.0,88.82,88.9,103368.0,80.5836,80.7287,80.5655,80.638,103368.0
2022-09-19 10:50:00,88.89,88.89,88.62,88.73,53457.0,80.629,80.629,80.384,80.4838,53457.0
2022-09-19 11:00:00,88.77,89.02,88.73,88.89,137101.0,80.5201,80.7469,80.4838,80.629,137101.0
2022-09-19 11:10:00,88.89,88.91,88.63,88.73,52024.0,80.629,80.6471,80.3931,80.4838,52024.0
2022-09-19 11:20:00,88.72,88.78,88.45,88.46,72728.0,80.4747,80.5292,80.2298,80.2389,72728.0
2022-09-19 11:30:00,88.45,88.53,88.27,88.35,78757.0,80.2298,80.3024,80.0666,80.1391,78757.0
2022-09-19 11:40:00,88.34,88.46,88.31,88.41,52830.0,80.1301,80.2389,80.1029,80.1936,52830.0
2022-09-19 11:50:00,88.41,88.49,88.25,88.29,78664.0,80.1936,80.2661,80.0484,80.0847,78664.0
2022-09-19 12:00:00,88.29,88.39,88.09,88.27,46110.0,80.0847,80.1754,79.9033,80.0666,46110.0
2022-09-19 12:10:00,88.28,88.41,88.22,88.27,41988.0,80.0756,80.1936,80.0212,80.0666,41988.0
2022-09-19 12:20:00,88.26,88.3,88.0,88.09,40237.0,80.0575,80.0938,79.8217,79.9033,40237.0
2022-09-19 12:30:00,88.08,88.37,88.04,88.28,56294.0,79.8942,80.1573,79.8579,80.0756,56294.0
2022-09-19 12:40:00,88.28,88.28,88.14,88.22,44865.0,80.0756,80.0756,79.9487,80.0212,44865.0
2022-09-19 12:50:00,88.22,88.44,88.22,88.43,47455.0,80.0212,80.2208,80.0212,80.2117,47455.0
2022-09-19 13:00:00,88.45,88.48,88.34,88.42,38778.0,80.2298,80.2571,80.1301,80.2026,38778.0
2022-09-19 13:10:00,88.43,88.44,88.25,88.39,49756.0,80.2117,80.2208,80.0484,80.1754,49756.0
2022-09-19 13:20:00,88.41,88.53,88.38,88.51,36331.0,80.1936,80.3024,80.1663,80.2843,36331.0
2022-09-19 13:30:00,88.52,88.53,88.18,88.22,57125.0,80.2933,80.3024,79.9849,80.0212,57125.0
2022-09-19 13:40:00,88.23,88.34,88.21,88.23,67995.0,80.0303,80.1301,80.0121,80.0303,67995.0
2022-09-19 13:50:00,88.21,88.24,88.12,88.16,48226.0,80.0121,80.0394,79.9305,79.9668,48226.0
2022-09-19 14:00:00,88.17,88.27,88.06,88.18,50679.0,79.9759,80.0666,79.8761,79.9849,50679.0
2022-09-19 14:10:00,88.17,88.2,88.07,88.09,67063.0,79.9759,80.0031,79.8852,79.9033,67063.0
2022-09-19 14:20:00,88.1,88.18,87.93,88.05,51219.0,79.9124,79.9849,79.7582,79.867,51219.0
2022-09-19 14:30:00,88.03,88.08,87.92,88.05,75304.0,79.8489,79.8942,79.7491,79.867,75304.0
2022-09-19 14:40:00,88.05,88.08,87.87,87.9,46532.0,79.867,79.8942,79.7037,79.731,46532.0
2022-09-19 14:50:00,87.89,88.09,87.89,88.06,60011.0,79.7219,79.9033,79.7219,79.8761,60011.0
2022-09-19 15:00:00,88.07,88.31,88.06,88.24,143880.0,79.8852,80.1029,79.8761,80.0394,143880.0
2022-09-19 15:10:00,88.25,88.5,88.22,88.34,261182.0,80.0484,80.2752,80.0212,80.1301,261182.0
2022-09-19 15:20:00,88.33,88.53,88.28,88.41,122291.0,80.121,80.3024,80.0756,80.1936,122291.0
2022-09-19 15:30:00,88.42,88.74,88.41,88.73,115540.0,80.2026,80.4929,80.1936,80.4838,115540.0
2022-09-19 15:40:00,88.73,88.81,88.46,88.56,130067.0,80.4838,80.5564,80.2389,80.3296,130067.0
2022-09-19 15:50:00,88.56,88.73,88.39,88.73,332341.0,80.3296,80.4838,80.1754,80.4838,332341.0
2022-09-20 09:30:00,88.1,88.45,87.99,88.13,179827.0,79.9124,80.2298,79.8126,79.9396,179827.0
2022-09-20 09:40:00,88.13,88.15,87.57,87.6,135552.0,79.9396,79.9577,79.4316,79.4588,135552.0
2022-09-20 09:50:00,87.6,87.67,87.41,87.45,181096.0,79.4588,79.5223,79.2865,79.3228,181096.0
2022-09-20 10:00:00,87.46,87.69,87.34,87.58,107383.0,79.3318,79.5405,79.223,79.4407,107383.0
2022-09-20 10:10:00,87.59,87.69,87.25,87.26,117384.0,79.4498,79.5405,79.1414,79.1504,117384.0
2022-09-20 10:20:00,87.24,87.57,87.2,87.48,149138.0,79.1323,79.4316,79.096,79.35,149138.0
2022-09-20 10:30:00,87.45,87.45,87.06,87.18,111552.0,79.3228,79.3228,78.969,79.0779,111552.0
2022-09-20 10:40:00,87.19,87.4,87.16,87.31,87404.0,79.0869,79.2774,79.0597,79.1958,87404.0
2022-09-20 10:50:00,87.29,87.42,87.24,87.39,62420.0,79.1776,79.2956,79.1323,79.2684,62420.0
2022-09-20 11:00:00,87.38,87.55,87.11,87.5,70480.0,79.2593,79.4135,79.0144,79.3681,70480.0
2022-09-20 11:10:00,87.48,87.59,87.44,87.49,92749.0,79.35,79.4498,79.3137,79.3591,92749.0
2022-09-20 11:20:00,87.48,87.5,87.31,87.44,80660.0,79.35,79.3681,79.1958,79.3137,80660.0
2022-09-20 11:30:00,87.44,87.53,87.29,87.36,68511.0,79.3137,79.3953,79.1776,79.2411,68511.0
2022-09-20 11:40:00,87.36,87.48,87.33,87.45,95676.0,79.2411,79.35,79.2139,79.3228,95676.0
2022-09-20 11:50:00,87.45,87.7,87.35,87.61,160290.0,79.3228,79.5495,79.2321,79.4679,160290.0
2022-09-20 12:00:00,87.63,87.74,87.6,87.66,121859.0,79.486,79.5858,79.4588,79.5133,121859.0
2022-09-20 12:10:00,87.65,87.71,87.44,87.45,80133.0,79.5042,79.5586,79.3137,79.3228,80133.0
2022-09-20 12:20:00,87.46,87.49,87.28,87.29,96237.0,79.3318,79.3591,79.1686,79.1776,96237.0
2022-09-20 12:30:00,87.28,87.3,87.08,87.11,67826.0,79.1686,79.1867,78.9872,79.0144,67826.0
2022-09-20 12:40:00,87.11,87.17,87.01,87.03,68827.0,79.0144,79.0688,78.9237,78.9418,68827.0
2022-09-20 12:50:00,87.03,87.14,87.0,87.13,124555.0,78.9418,79.0416,78.9146,79.0325,124555.0
2022-09-20 13:00:00,87.12,87.22,86.99,87.03,170003.0,79.0234,79.1142,78.9055,78.9418,170003.0
2022-09-20 13:10:00,87.0,87.07,86.95,87.03,171791.0,78.9146,78.9781,78.8692,78.9418,171791.0
2022-09-20 13:20:00,87.03,87.14,86.93,86.94,157795.0,78.9418,79.0416,78.8511,78.8602,157795.0
2022-09-20 13:30:00,86.93,86.97,86.81,86.94,121748.0,78.8511,78.8874,78.7423,78.8602,121748.0
2022-09-20 13:40:00,86.92,86.98,86.62,86.63,96042.0,78.842,78.8965,78.5699,78.579,96042.0
2022-09-20 13:50:00,86.62,86.65,86.37,86.44,112004.0,78.5699,78.5971,78.3431,78.4066,112004.0
2022-09-20 14:00:00,86.43,86.64,86.43,86.62,117061.0,78.3976,78.5881,78.3976,78.5699,117061.0
2022-09-20 14:10:00,86.61,86.63,86.44,86.61,98010.0,78.5608,78.579,78.4066,78.5608,98010.0
2022-09-20 14:20:00,86.61,86.84,86.58,86.67,105092.0,78.5608,78.7695,78.5336,78.6153,105092.0
2022-09-20 14:30:00,86.66,86.68,86.51,86.56,80347.0,78.6062,78.6243,78.4701,78.5155,80347.0
2022-09-20 14:40:00,86.56,86.98,86.42,86.87,134244.0,78.5155,78.8965,78.3885,78.7967,134244.0
2022-09-20 14:50:00,86.87,86.92,86.7,86.8,67845.0,78.7967,78.842,78.6425,78.7332,67845.0
2022-09-20 15:00:00,86.8,86.95,86.67,86.72,70597.0,78.7332,78.8692,78.6153,78.6606,70597.0
2022-09-20 15:10:00,86.72,86.96,86.7,86.94,71136.0,78.6606,78.8783,78.6425,78.8602,71136.0
2022-09-20 15:20:00,86.95,87.17,86.9,87.06,114313.0,78.8692,79.0688,78.8239,78.969,114313.0
2022-09-20 15:30:00,87.06,87.29,86.91,87.26,221094.0,78.969,79.1776,78.833,79.1504,221094.0
2022-09-20 15:40:00,87.28,87.39,87.15,87.24,238114.0,79.1686,79.2684,79.0507,79.1323,238114.0
2022-09-20 15:50:00,87.23,87.34,87.03,87.18,972166.0,79.1232,79.223,78.9418,79.0779,972166.0
2022-09-21 09:30:00,87.9,88.0,87.21,87.56,219455.0,79.731,79.8217,79.1051,79.4226,219455.0
2022-09-21 09:40:00,87.56,87.64,87.17,87.63,91077.0,79.4226,79.4951,79.0688,79.486,91077.0
2022-09-21 09:50:00,87.64,87.71,87.42,87.42,96533.0,79.4951,79.5586,79.2956,79.2956,96533.0
2022-09-21 10:00:00,87.44,87.68,87.42,87.65,75577.0,79.3137,79.5314,79.2956,79.5042,75577.0
2022-09-21 10:10:00,87.64,87.83,87.58,87.82,116998.0,79.4951,79.6675,79.4407,79.6584,116998.0
2022-09-21 10:20:00,87.83,88.19,87.79,88.17,109101.0,79.6675,79.994,79.6312,79.9759,109101.0
2022-09-21 10:30:00,88.18,88.23,88.02,88.12,112445.0,79.9849,80.0303,79.8398,79.9305,112445.0
2022-09-21 10:40:00,88.11,88.2,88.0,88.09,150773.0,79.9214,80.0031,79.8217,79.9033,150773.0
2022-09-21 10:50:00,88.08,88.46,88.08,88.45,103327.0,79.8942,80.2389,79.8942,80.2298,103327.0
2022-09-21 11:00:00,88.45,88.6,88.26,88.28,95453.0,80.2298,80.3659,80.0575,80.0756,95453.0
2022-09-21 11:10:00,88.27,88.38,88.22,88.25,75416.0,80.0666,80.1663,80.0212,80.0484,75416.0
2022-09-21 11:20:00,88.23,88.32,88.17,88.3,72559.0,80.0303,80.1119,79.9759,80.0938,72559.0
2022-09-21 11:30:00,88.29,88.3,88.18,88.29,59569.0,80.0847,80.0938,79.9849,80.0847,59569.0
2022-09-21 11:40:00,88.28,88.43,88.28,88.37,60921.0,80.0756,80.2117,80.0756,80.1573,60921.0
2022-09-21 11:50:00,88.36,88.51,88.27,88.49,62374.0,80.1482,80.2843,80.0666,80.2661,62374.0
2022-09-21 12:00:00,88.49,88.59,88.41,88.51,58701.0,80.2661,80.3568,80.1936,80.2843,58701.0
2022-09-21 12:10:00,88.52,88.62,88.49,88.55,48189.0,80.2933,80.384,80.2661,80.3205,48189.0
2022-09-21 12:20:00,88.56,88.59,88.48,88.53,64293.0,80.3296,80.3568,80.2571,80.3024,64293.0
2022-09-21 12:30:00,88.56,88.63,88.51,88.54,44104.0,80.3296,80.3931,80.2843,80.3115,44104.0
2022-09-21 12:40:00,88.54,88.58,88.45,88.5,64832.0,80.3115,80.3478,80.2298,80.2752,64832.0
2022-09-21 12:50:00,88.5,88.52,88.41,88.42,78676.0,80.2752,80.2933,80.1936,80.2026,78676.0
2022-09-21 13:00:00,88.43,88.57,88.4,88.54,68739.0,80.2117,80.3387,80.1845,80.3115,68739.0
2022-09-21 13:10:00,88.54,88.54,88.38,88.48,55687.0,80.3115,80.3115,80.1663,80.2571,55687.0
2022-09-21 13:20:00,88.48,88.69,88.39,88.68,151836.0,80.2571,80.4475,80.1754,80.4385,151836.0
2022-09-21 13:30:00,88.68,88.73,88.63,88.69,79778.0,80.4385,80.4838,80.3931,80.4475,79778.0
2022-09-21 13:40:00,88.7,88.85,88.68,88.8,142298.0,80.4566,80.5927,80.4385,80.5473,142298.0
2022-09-21 13:50:00,88.81,88.91,88.75,88.86,92357.0,80.5564,80.6471,80.502,80.6017,92357.0
2022-09-21 14:00:00,88.87,88.89,87.36,88.0,280398.0,80.6108,80.629,79.2411,79.8217,280398.0
2022-09-21 14:10:00,87.99,88.09,87.41,87.56,179485.0,79.8126,79.9033,79.2865,79.4226,179485.0
2022-09-21 14:20:00,87.53,87.99,87.52,87.64,114336.0,79.3953,79.8126,79.3863,79.4951,114336.0
2022-09-21 14:30:00,87.62,88.36,87.37,87.99,320115.0,79.477,80.1482,79.2502,79.8126,320115.0
2022-09-21 14:40:00,87.97,89.15,87.82,88.57,754005.0,79.7945,80.8648,79.6584,80.3387,754005.0
2022-09-21 14:50:00,88.58,88.93,88.2,88.79,343672.0,80.3478,80.6652,80.0031,80.5382,343672.0
2022-09-21 15:00:00,88.79,88.92,88.37,88.41,243397.0,80.5382,80.6562,80.1573,80.1936,243397.0
2022-09-21 15:10:00,88.4,88.4,87.5,88.08,381814.0,80.1845,80.1845,79.3681,79.8942,381814.0
2022-09-21 15:20:00,88.07,88.1,87.46,87.46,552317.0,79.8852,79.9124,79.3318,79.3318,552317.0
2022-09-21 15:30:00,87.45,87.55,86.94,86.98,219505.0,79.3228,79.4135,78.8602,78.8965,219505.0
2022-09-21 15:40:00,86.98,87.04,86.47,86.55,258016.0,78.8965,78.9509,78.4339,78.5064,258016.0
2022-09-21 15:50:00,86.56,86.72,86.35,86.37,906490.0,78.5155,78.6606,78.325,78.3431,906490.0
2022-09-22 09:30:00,86.91,87.25,86.4,86.5,273835.0,78.833,79.1414,78.3704,78.4611,273835.0
2022-09-22 09:40:00,86.5,86.53,85.62,85.71,262806.0,78.4611,78.4883,77.6629,77.7445,262806.0
2022-09-22 09:50:00,85.67,85.73,85.04,85.06,141466.0,77.7082,77.7626,77.1368,77.1549,141466.0
2022-09-22 10:00:00,85.07,85.27,84.82,85.06,207397.0,77.164,77.3454,76.9372,77.1549,207397.0
2022-09-22 10:10:00,85.05,85.69,84.95,85.27,208623.0,77.1458,77.7263,77.0551,77.3454,208623.0
2022-09-22 10:20:00,85.28,85.32,85.0,85.23,127519.0,77.3544,77.3907,77.1005,77.3091,127519.0
2022-09-22 10:30:00,85.23,85.34,85.0,85.08,158377.0,77.3091,77.4089,77.1005,77.173,158377.0
2022-09-22 10:40:00,85.06,85.08,84.76,84.82,206722.0,77.1549,77.173,76.8828,76.9372,206722.0
2022-09-22 10:50:00,84.83,84.98,84.71,84.74,87028.0,76.9463,77.0823,76.8374,76.8646,87028.0
2022-09-22 11:00:00,84.73,84.74,84.37,84.68,237523.0,76.8556,76.8646,76.529,76.8102,237523.0
2022-09-22 11:10:00,84.68,84.69,84.27,84.38,139922.0,76.8102,76.8193,76.4383,76.5381,139922.0
2022-09-22 11:20:00,84.36,84.71,84.28,84.69,143757.0,76.5199,76.8374,76.4474,76.8193,143757.0
2022-09-22 11:30:00,84.7,85.01,84.67,84.87,69711.0,76.8284,77.1095,76.8011,76.9826,69711.0
2022-09-22 11:40:00,84.84,85.01,84.66,84.95,59180.0,76.9553,77.1095,76.7921,77.0551,59180.0
2022-09-22 11:50:00,84.93,84.97,84.62,84.7,64884.0,77.037,77.0733,76.7558,76.8284,64884.0
2022-09-22 12:00:00,84.7,84.81,84.65,84.75,74846.0,76.8284,76.9281,76.783,76.8737,74846.0
2022-09-22 12:10:00,84.76,84.77,84.57,84.68,112872.0,76.8828,76.8918,76.7104,76.8102,112872.0
2022-09-22 12:20:00,84.67,85.08,84.65,84.84,128128.0,76.8011,77.173,76.783,76.9553,128128.0
2022-09-22 12:30:00,84.84,84.97,84.7,84.91,98970.0,76.9553,77.0733,76.8284,77.0188,98970.0
2022-09-22 12:40:00,84.91,85.11,84.89,84.99,69941.0,77.0188,77.2002,77.0007,77.0914,69941.0
2022-09-22 12:50:00,84.99,85.19,84.96,85.08,84617.0,77.0914,77.2728,77.0642,77.173,84617.0
2022-09-22 13:00:00,85.08,85.17,84.97,84.97,93508.0,77.173,77.2547,77.0733,77.0733,93508.0
2022-09-22 13:10:00,84.96,85.02,84.87,84.96,123416.0,77.0642,77.1186,76.9826,77.0642,123416.0
2022-09-22 13:20:00,84.98,85.2,84.9,85.2,75413.0,77.0823,77.2819,77.0098,77.2819,75413.0
2022-09-22 13:30:00,85.2,85.3,85.08,85.14,96146.0,77.2819,77.3726,77.173,77.2275,96146.0
2022-09-22 13:40:00,85.12,85.15,84.92,85.04,72342.0,77.2093,77.2365,77.0279,77.1368,72342.0
2022-09-22 13:50:00,85.05,85.21,85.04,85.13,73625.0,77.1458,77.291,77.1368,77.2184,73625.0
2022-09-22 14:00:00,85.12,85.17,84.75,84.77,80155.0,77.2093,77.2547,76.8737,76.8918,80155.0
2022-09-22 14:10:00,84.77,84.79,84.62,84.66,69438.0,76.8918,76.91,76.7558,76.7921,69438.0
2022-09-22 14:20:00,84.66,84.83,84.59,84.82,99034.0,76.7921,76.9463,76.7286,76.9372,99034.0
2022-09-22 14:30:00,84.82,85.11,84.77,85.11,92752.0,76.9372,77.2002,76.8918,77.2002,92752.0
2022-09-22 14:40:00,85.11,85.14,84.97,85.05,85079.0,77.2002,77.2275,77.0733,77.1458,85079.0
2022-09-22 14:50:00,85.06,85.36,85.05,85.3,94391.0,77.1549,77.427,77.1458,77.3726,94391.0
2022-09-22 15:00:00,85.31,85.51,85.29,85.42,171372.0,77.3817,77.5631,77.3635,77.4814,171372.0
2022-09-22 15:10:00,85.42,85.57,85.37,85.41,183359.0,77.4814,77.6175,77.4361,77.4724,183359.0
2022-09-22 15:20:00,85.42,85.43,85.05,85.29,154438.0,77.4814,77.4905,77.1458,77.3635,154438.0
2022-09-22 15:30:00,85.29,85.4,85.17,85.3,165948.0,77.3635,77.4633,77.2547,77.3726,165948.0
2022-09-22 15:40:00,85.29,85.61,85.19,85.61,284574.0,77.3635,77.6538,77.2728,77.6538,284574.0
2022-09-22 15:50:00,85.62,85.62,84.73,84.75,920105.0,77.6629,77.6629,76.8556,76.8737,920105.0
2022-09-23 09:30:00,83.28,83.69,82.93,83.2,260768.0,75.5403,75.9122,75.2228,75.4678,260768.0
2022-09-23 09:40:00,83.19,83.42,82.92,83.05,221205.0,75.4587,75.6673,75.2138,75.3317,221205.0
2022-09-23 09:50:00,83.04,83.04,82.24,82.3,165709.0,75.3226,75.3226,74.597,74.6514,165709.0
2022-09-23 10:00:00,82.28,82.37,81.97,82.05,327503.0,74.6333,74.7149,74.3521,74.4246,327503.0
2022-09-23 10:10:00,82.05,82.41,82.03,82.08,95004.0,74.4246,74.7512,74.4065,74.4518,95004.0
2022-09-23 10:20:00,82.07,82.08,81.7,81.97,130680.0,74.4428,74.4518,74.1072,74.3521,130680.0
2022-09-23 10:30:00,81.97,82.04,81.55,81.67,193738.0,74.3521,74.4156,73.9711,74.0799,193738.0
2022-09-23 10:40:00,81.66,81.73,81.51,81.53,150472.0,74.0709,74.1344,73.9348,73.953,150472.0
2022-09-23 10:50:00,81.51,81.69,81.4,81.43,137757.0,73.9348,74.0981,73.835,73.8623,137757.0
2022-09-23 11:00:00,81.42,81.53,81.29,81.49,214364.0,73.8532,73.953,73.7353,73.9167,214364.0
2022-09-23 11:10:00,81.49,81.58,81.34,81.58,90364.0,73.9167,73.9983,73.7806,73.9983,90364.0
2022-09-23 11:20:00,81.57,81.69,81.44,81.5,125235.0,73.9892,74.0981,73.8713,73.9257,125235.0
2022-09-23 11:30:00,81.51,81.58,81.07,81.15,121677.0,73.9348,73.9983,73.5357,73.6083,121677.0
2022-09-23 11:40:00,81.13,81.13,80.44,80.52,253517.0,73.5901,73.5901,72.9643,73.0368,253517.0
2022-09-23 11:50:00,80.51,80.86,80.49,80.84,144976.0,73.0278,73.3452,73.0096,73.3271,144976.0
2022-09-23 12:00:00,80.83,81.03,80.78,80.91,136132.0,73.318,73.4994,73.2727,73.3906,136132.0
2022-09-23 12:10:00,80.9,81.09,80.82,81.02,129226.0,73.3815,73.5538,73.3089,73.4904,129226.0
2022-09-23 12:20:00,81.02,81.04,80.8,80.8,88191.0,73.4904,73.5085,73.2908,73.2908,88191.0
2022-09-23 12:30:00,80.8,80.82,80.51,80.72,258970.0,73.2908,73.3089,73.0278,73.2182,258970.0
2022-09-23 12:40:00,80.73,80.92,80.6,80.9,81720.0,73.2273,73.3996,73.1094,73.3815,81720.0
2022-09-23 12:50:00,80.93,81.27,80.91,81.15,84128.0,73.4087,73.7171,73.3906,73.6083,84128.0
2022-09-23 13:00:00,81.14,81.33,81.08,81.12,60093.0,73.5992,73.7715,73.5448,73.5811,60093.0
2022-09-23 13:10:00,81.13,81.24,81.1,81.24,83738.0,73.5901,73.6899,73.5629,73.6899,83738.0
2022-09-23 13:20:00,81.2,81.23,80.85,80.88,112434.0,73.6536,73.6808,73.3362,73.3634,112434.0
2022-09-23 13:30:00,80.88,80.99,80.83,80.84,65200.0,73.3634,73.4631,73.318,73.3271,65200.0
2022-09-23 13:40:00,80.84,80.85,80.66,80.75,86448.0,73.3271,73.3362,73.1638,73.2454,86448.0
2022-09-23 13:50:00,80.73,80.84,80.65,80.81,97836.0,73.2273,73.3271,73.1547,73.2999,97836.0
2022-09-23 14:00:00,80.8,81.03,80.66,80.79,82237.0,73.2908,73.4994,73.1638,73.2817,82237.0
2022-09-23 14:10:00,80.81,80.87,80.44,80.48,95495.0,73.2999,73.3543,72.9643,73.0005,95495.0
2022-09-23 14:20:00,80.49,80.72,80.44,80.65,141881.0,73.0096,73.2182,72.9643,73.1547,141881.0
2022-09-23 14:30:00,80.65,80.65,80.41,80.44,93117.0,73.1547,73.1547,72.937,72.9643,93117.0
2022-09-23 14:40:00,80.43,80.73,80.34,80.56,147017.0,72.9552,73.2273,72.8736,73.0731,147017.0
2022-09-23 14:50:00,80.56,80.61,80.22,80.26,131722.0,73.0731,73.1185,72.7647,72.801,131722.0
2022-09-23 15:00:00,80.25,80.86,80.23,80.68,262641.0,72.7919,73.3452,72.7738,73.182,262641.0
2022-09-23 15:10:00,80.69,80.88,80.52,80.8,190468.0,73.191,73.3634,73.0368,73.2908,190468.0
2022-09-23 15:20:00,80.79,80.85,80.57,80.82,195584.0,73.2817,73.3362,73.0822,73.3089,195584.0
2022-09-23 15:30:00,80.84,81.1,80.81,81.09,303420.0,73.3271,73.5629,73.2999,73.5538,303420.0
2022-09-23 15:40:00,81.1,81.38,81.01,81.29,420915.0,73.5629,73.8169,73.4813,73.7353,420915.0
2022-09-23 15:50:00,81.3,81.65,81.03,81.51,818654.0,73.7443,74.0618,73.4994,73.9348,818654.0
2022-09-26 09:30:00,80.92,81.66,80.92,80.97,292618.0,73.3996,74.0709,73.3996,73.445,292618.0
2022-09-26 09:40:00,80.93,81.17,80.5,80.9,117637.0,73.4087,73.6264,73.0187,73.3815,117637.0
2022-09-26 09:50:00,80.93,81.12,80.57,80.69,78434.0,73.4087,73.5811,73.0822,73.191,78434.0
2022-09-26 10:00:00,80.7,80.79,80.16,80.18,113408.0,73.2001,73.2817,72.7103,72.7284,113408.0
2022-09-26 10:10:00,80.19,81.03,79.92,80.86,160513.0,72.7375,73.4994,72.4926,73.3452,160513.0
2022-09-26 10:20:00,80.85,81.03,80.65,80.77,89938.0,73.3362,73.4994,73.1547,73.2636,89938.0
2022-09-26 10:30:00,80.75,80.75,80.47,80.72,96779.0,73.2454,73.2454,72.9915,73.2182,96779.0
2022-09-26 10:40:00,80.73,80.79,80.37,80.52,96825.0,73.2273,73.2817,72.9008,73.0368,96825.0
2022-09-26 10:50:00,80.51,80.56,80.29,80.45,106456.0,73.0278,73.0731,72.8282,72.9733,106456.0
2022-09-26 11:00:00,80.46,80.53,80.01,80.04,103464.0,72.9824,73.0459,72.5742,72.6014,103464.0
2022-09-26 11:10:00,80.02,80.08,79.84,79.85,95443.0,72.5833,72.6377,72.42,72.4291,95443.0
2022-09-26 11:20:00,79.86,79.92,79.62,79.68,128523.0,72.4382,72.4926,72.2205,72.2749,128523.0
2022-09-26 11:30:00,79.66,79.82,79.53,79.62,147535.0,72.2567,72.4019,72.1388,72.2205,147535.0
2022-09-26 11:40:00,79.62,79.84,79.43,79.67,116022.0,72.2205,72.42,72.0481,72.2658,116022.0
2022-09-26 11:50:00,79.66,79.84,79.58,79.67,142586.0,72.2567,72.42,72.1842,72.2658,142586.0
2022-09-26 12:00:00,79.64,79.66,79.37,79.45,170611.0,72.2386,72.2567,71.9937,72.0663,170611.0
2022-09-26 12:10:00,79.42,79.72,79.4,79.67,89882.0,72.0391,72.3112,72.0209,72.2658,89882.0
2022-09-26 12:20:00,79.68,79.7,79.42,79.5,108906.0,72.2749,72.293,72.0391,72.1116,108906.0
2022-09-26 12:30:00,79.49,79.54,79.13,79.28,122827.0,72.1025,72.1479,71.776,71.9121,122827.0
2022-09-26 12:40:00,79.26,79.48,79.17,79.39,80407.0,71.8939,72.0935,71.8123,72.0118,80407.0
2022-09-26 12:50:00,79.38,79.71,79.38,79.63,73980.0,72.0028,72.3021,72.0028,72.2295,73980.0
2022-09-26 13:00:00,79.62,79.62,79.26,79.33,64902.0,72.2205,72.2205,71.8939,71.9574,64902.0
2022-09-26 13:10:00,79.35,79.38,79.12,79.25,114354.0,71.9756,72.0028,71.7669,71.8849,114354.0
2022-09-26 13:20:00,79.23,79.29,79.01,79.28,104333.0,71.8667,71.9211,71.6672,71.9121,104333.0
2022-09-26 13:30:00,79.25,79.62,79.25,79.58,108068.0,71.8849,72.2205,71.8849,72.1842,108068.0
2022-09-26 13:40:00,79.6,79.64,79.38,79.62,93779.0,72.2023,72.2386,72.0028,72.2205,93779.0
2022-09-26 13:50:00,79.62,79.76,79.34,79.36,104802.0,72.2205,72.3475,71.9665,71.9846,104802.0
2022-09-26 14:00:00,79.36,79.88,79.32,79.85,70127.0,71.9846,72.4563,71.9483,72.4291,70127.0
2022-09-26 14:10:00,79.86,79.96,79.68,79.73,83734.0,72.4382,72.5289,72.2749,72.3202,83734.0
2022-09-26 14:20:00,79.71,79.73,79.19,79.19,163849.0,72.3021,72.3202,71.8304,71.8304,163849.0
2022-09-26 14:30:00,79.19,79.58,79.17,79.51,135740.0,71.8304,72.1842,71.8123,72.1207,135740.0
2022-09-26 14:40:00,79.52,80.2,79.42,80.14,124915.0,72.1298,72.7466,72.0391,72.6921,124915.0
2022-09-26 14:50:00,80.14,80.22,80.02,80.07,67108.0,72.6921,72.7647,72.5833,72.6286,67108.0
2022-09-26 15:00:00,80.08,80.28,80.05,80.27,109205.0,72.6377,72.8191,72.6105,72.8101,109205.0
2022-09-26 15:10:00,80.27,80.35,80.05,80.18,112899.0,72.8101,72.8826,72.6105,72.7284,112899.0
2022-09-26 15:20:00,80.16,80.2,79.84,79.9,134599.0,72.7103,72.7466,72.42,72.4744,134599.0
2022-09-26 15:30:00,79.91,79.97,79.7,79.77,252792.0,72.4835,72.5379,72.293,72.3565,252792.0
2022-09-26 15:40:00,79.76,80.19,79.7,80.18,247908.0,72.3475,72.7375,72.293,72.7284,247908.0
2022-09-26 15:50:00,80.18,80.37,79.72,79.79,596626.0,72.7284,72.9008,72.3112,72.3747,596626.0
2022-09-27 09:30:00,80.7,80.81,80.16,80.72,152288.0,73.2001,73.2999,72.7103,73.2182,152288.0
2022-09-27 09:40:00,80.76,80.85,80.2,80.31,258653.0,73.2545,73.3362,72.7466,72.8463,258653.0
2022-09-27 09:50:00,80.31,80.57,80.19,80.49,118927.0,72.8463,73.0822,72.7375,73.0096,118927.0
2022-09-27 10:00:00,80.51,80.53,79.77,79.85,136728.0,73.0278,73.0459,72.3565,72.4291,136728.0
2022-09-27 10:10:00,79.86,80.15,79.8,80.02,118907.0,72.4382,72.7012,72.3837,72.5833,118907.0
2022-09-27 10:20:00,80.0,80.4,79.96,80.13,176470.0,72.5651,72.928,72.5289,72.6831,176470.0
2022-09-27 10:30:00,80.15,80.56,80.11,80.42,84518.0,72.7012,73.0731,72.6649,72.9461,84518.0
2022-09-27 10:40:00,80.41,80.69,80.31,80.61,86568.0,72.937,73.191,72.8463,73.1185,86568.0
2022-09-27 10:50:00,80.62,80.71,80.45,80.6,100273.0,73.1275,73.2092,72.9733,73.1094,100273.0
2022-09-27 11:00:00,80.61,80.69,80.33,80.52,81225.0,73.1185,73.191,72.8645,73.0368,81225.0
2022-09-27 11:10:00,80.52,80.54,80.12,80.17,64811.0,73.0368,73.055,72.674,72.7193,64811.0
2022-09-27 11:20:00,80.16,80.21,79.63,79.71,121065.0,72.7103,72.7556,72.2295,72.3021,121065.0
2022-09-27 11:30:00,79.7,79.92,79.67,79.86,68794.0,72.293,72.4926,72.2658,72.4382,68794.0
2022-09-27 11:40:00,79.87,79.94,79.6,79.64,82395.0,72.4472,72.5107,72.2023,72.2386,82395.0
2022-09-27 11:50:00,79.65,79.75,79.14,79.16,104618.0,72.2477,72.3384,71.7851,71.8032,104618.0
2022-09-27 12:00:00,79.1,79.14,78.81,78.81,99385.0,71.7488,71.7851,71.4857,71.4857,99385.0
2022-09-27 12:10:00,78.82,78.84,78.43,78.43,107831.0,71.4948,71.513,71.1411,71.1411,107831.0
2022-09-27 12:20:00,78.42,78.76,78.35,78.76,159308.0,71.132,71.4404,71.0685,71.4404,159308.0
2022-09-27 12:30:00,78.73,78.9,78.69,78.72,70507.0,71.4132,71.5674,71.3769,71.4041,70507.0
2022-09-27 12:40:00,78.7,78.81,78.65,78.75,65478.0,71.386,71.4857,71.3406,71.4313,65478.0
2022-09-27 12:50:00,78.74,78.82,78.52,78.71,88057.0,71.4222,71.4948,71.2227,71.395,88057.0
2022-09-27 13:00:00,78.71,78.73,78.45,78.63,117171.0,71.395,71.4132,71.1592,71.3225,117171.0
2022-09-27 13:10:00,78.65,78.82,78.57,78.8,62572.0,71.3406,71.4948,71.268,71.4767,62572.0
2022-09-27 13:20:00,78.77,78.79,78.44,78.53,104774.0,71.4495,71.4676,71.1501,71.2318,104774.0
2022-09-27 13:30:00,78.52,78.75,78.48,78.63,83611.0,71.2227,71.4313,71.1864,71.3225,83611.0
2022-09-27 13:40:00,78.63,78.66,78.47,78.58,66840.0,71.3225,71.3497,71.1773,71.2771,66840.0
2022-09-27 13:50:00,78.54,78.61,78.42,78.61,119404.0,71.2408,71.3043,71.132,71.3043,119404.0
2022-09-27 14:00:00,78.6,78.85,78.51,78.81,138849.0,71.2953,71.522,71.2136,71.4857,138849.0
2022-09-27 14:10:00,78.83,78.84,78.49,78.51,82610.0,71.5039,71.513,71.1955,71.2136,82610.0
2022-09-27 14:20:00,78.5,78.83,78.49,78.82,82825.0,71.2046,71.5039,71.1955,71.4948,82825.0
2022-09-27 14:30:00,78.81,79.24,78.69,79.22,49388.0,71.4857,71.8758,71.3769,71.8576,49388.0
2022-09-27 14:40:00,79.22,79.53,79.19,79.51,91226.0,71.8576,72.1388,71.8304,72.1207,91226.0
2022-09-27 14:50:00,79.51,79.54,79.35,79.39,103428.0,72.1207,72.1479,71.9756,72.0118,103428.0
2022-09-27 15:00:00,79.38,79.38,79.08,79.32,119498.0,72.0028,72.0028,71.7306,71.9483,119498.0
2022-09-27 15:10:00,79.32,79.4,79.11,79.37,100366.0,71.9483,72.0209,71.7579,71.9937,100366.0
2022-09-27 15:20:00,79.36,79.39,79.11,79.17,72011.0,71.9846,72.0118,71.7579,71.8123,72011.0
2022-09-27 15:30:00,79.19,79.21,78.94,79.01,95987.0,71.8304,71.8486,71.6037,71.6672,95987.0
2022-09-27 15:40:00,79.02,79.31,78.98,79.22,171240.0,71.6762,71.9393,71.6399,71.8576,171240.0
2022-09-27 15:50:00,79.2,79.62,79.2,79.51,626740.0,71.8395,72.2205,71.8395,72.1207,626740.0
2022-09-28 09:30:00,79.76,80.24,79.69,80.05,164300.0,72.3475,72.7828,72.284,72.6105,164300.0
2022-09-28 09:40:00,80.09,80.83,79.98,80.7,167536.0,72.6468,73.318,72.547,73.2001,167536.0
2022-09-28 09:50:00,80.69,81.29,80.66,81.24,162150.0,73.191,73.7353,73.1638,73.6899,162150.0
2022-09-28 10:00:00,81.22,81.51,80.64,80.64,148747.0,73.6718,73.9348,73.1457,73.1457,148747.0
2022-09-28 10:10:00,80.65,80.85,80.46,80.6,121258.0,73.1547,73.3362,72.9824,73.1094,121258.0
2022-09-28 10:20:00,80.6,81.31,80.6,81.31,124865.0,73.1094,73.7534,73.1094,73.7534,124865.0
2022-09-28 10:30:00,81.31,81.39,81.15,81.15,109173.0,73.7534,73.826,73.6083,73.6083,109173.0
2022-09-28 10:40:00,81.19,81.45,81.08,81.42,84762.0,73.6446,73.8804,73.5448,73.8532,84762.0
2022-09-28 10:50:00,81.41,81.47,81.1,81.17,83797.0,73.8441,73.8985,73.5629,73.6264,83797.0
2022-09-28 11:00:00,81.12,81.28,80.91,80.92,167718.0,73.5811,73.7262,73.3906,73.3996,167718.0
2022-09-28 11:10:00,80.92,81.35,80.9,81.2,66659.0,73.3996,73.7897,73.3815,73.6536,66659.0
2022-09-28 11:20:00,81.21,81.47,81.16,81.17,73364.0,73.6627,73.8985,73.6173,73.6264,73364.0
2022-09-28 11:30:00,81.16,81.18,80.86,80.9,65937.0,73.6173,73.6355,73.3452,73.3815,65937.0
2022-09-28 11:40:00,80.91,81.13,80.79,81.08,79374.0,73.3906,73.5901,73.2817,73.5448,79374.0
2022-09-28 11:50:00,81.05,81.2,81.0,81.02,74380.0,73.5176,73.6536,73.4722,73.4904,74380.0
2022-09-28 12:00:00,81.03,81.11,80.92,81.07,66191.0,73.4994,73.572,73.3996,73.5357,66191.0
2022-09-28 12:10:00,81.08,81.3,81.07,81.28,100671.0,73.5448,73.7443,73.5357,73.7262,100671.0
2022-09-28 12:20:00,81.3,81.31,80.94,80.95,67735.0,73.7443,73.7534,73.4178,73.4269,67735.0
2022-09-28 12:30:00,80.97,81.0,80.84,80.9,52274.0,73.445,73.4722,73.3271,73.3815,52274.0
2022-09-28 12:40:00,80.91,81.17,80.9,81.06,58397.0,73.3906,73.6264,73.3815,73.5266,58397.0
2022-09-28 12:50:00,81.07,81.14,80.93,81.11,63939.0,73.5357,73.5992,73.4087,73.572,63939.0
2022-09-28 13:00:00,81.14,81.43,81.04,81.4,91687.0,73.5992,73.8623,73.5085,73.835,91687.0
2022-09-28 13:10:00,81.38,81.49,81.31,81.48,54535.0,73.8169,73.9167,73.7534,73.9076,54535.0
2022-09-28 13:20:00,81.5,81.5,81.27,81.31,43519.0,73.9257,73.9257,73.7171,73.7534,43519.0
2022-09-28 13:30:00,81.28,81.31,81.1,81.18,61407.0,73.7262,73.7534,73.5629,73.6355,61407.0
2022-09-28 13:40:00,81.17,81.31,81.06,81.1,53253.0,73.6264,73.7534,73.5266,73.5629,53253.0
2022-09-28 13:50:00,81.09,81.17,81.02,81.13,46130.0,73.5538,73.6264,73.4904,73.5901,46130.0
2022-09-28 14:00:00,81.12,81.19,81.06,81.11,62304.0,73.5811,73.6446,73.5266,73.572,62304.0
2022-09-28 14:10:00,81.1,81.16,80.99,81.04,40909.0,73.5629,73.6173,73.4631,73.5085,40909.0
2022-09-28 14:20:00,81.03,81.07,80.96,81.06,58344.0,73.4994,73.5357,73.4359,73.5266,58344.0
2022-09-28 14:30:00,81.05,81.28,81.03,81.24,61045.0,73.5176,73.7262,73.4994,73.6899,61045.0
2022-09-28 14:40:00,81.23,81.24,81.02,81.11,38710.0,73.6808,73.6899,73.4904,73.572,38710.0
2022-09-28 14:50:00,81.11,81.27,81.11,81.19,43244.0,73.572,73.7171,73.572,73.6446,43244.0
2022-09-28 15:00:00,81.22,81.67,81.17,81.61,79434.0,73.6718,74.0799,73.6264,74.0255,79434.0
2022-09-28 15:10:00,81.61,81.63,81.51,81.52,74183.0,74.0255,74.0437,73.9348,73.9439,74183.0
2022-09-28 15:20:00,81.52,81.7,81.42,81.69,72677.0,73.9439,74.1072,73.8532,74.0981,72677.0
2022-09-28 15:30:00,81.69,81.89,81.69,81.75,128860.0,74.0981,74.2795,74.0981,74.1525,128860.0
2022-09-28 15:40:00,81.74,81.89,81.71,81.72,182007.0,74.1434,74.2795,74.1162,74.1253,182007.0
2022-09-28 15:50:00,81.67,81.72,81.36,81.38,455257.0,74.0799,74.1253,73.7988,73.8169,455257.0
2022-09-29 09:30:00,80.8,81.03,80.26,80.37,138129.0,73.2908,73.4994,72.801,72.9008,138129.0
2022-09-29 09:40:00,80.4,80.4,79.67,79.77,101317.0,72.928,72.928,72.2658,72.3565,101317.0
2022-09-29 09:50:00,79.78,80.0,79.72,79.79,70671.0,72.3656,72.5651,72.3112,72.3747,70671.0
2022-09-29 10:00:00,79.8,79.8,79.31,79.45,125947.0,72.3837,72.3837,71.9393,72.0663,125947.0
2022-09-29 10:10:00,79.41,79.54,79.03,79.09,107533.0,72.03,72.1479,71.6853,71.7397,107533.0
2022-09-29 10:20:00,79.09,79.35,79.04,79.26,117587.0,71.7397,71.9756,71.6944,71.8939,117587.0
2022-09-29 10:30:00,79.28,79.32,79.04,79.25,82712.0,71.9121,71.9483,71.6944,71.8849,82712.0
2022-09-29 10:40:00,79.24,79.68,79.24,79.61,67218.0,71.8758,72.2749,71.8758,72.2114,67218.0
2022-09-29 10:50:00,79.61,79.88,79.58,79.72,51182.0,72.2114,72.4563,72.1842,72.3112,51182.0
2022-09-29 11:00:00,79.7,80.22,79.68,80.17,71135.0,72.293,72.7647,72.2749,72.7193,71135.0
2022-09-29 11:10:00,80.17,80.23,79.95,80.07,62411.0,72.7193,72.7738,72.5198,72.6286,62411.0
2022-09-29 11:20:00,80.06,80.06,79.85,79.93,68589.0,72.6196,72.6196,72.4291,72.5017,68589.0
2022-09-29 11:30:00,79.94,80.03,79.82,79.97,67366.0,72.5107,72.5924,72.4019,72.5379,67366.0
2022-09-29 11:40:00,79.96,80.29,79.93,80.28,60864.0,72.5289,72.8282,72.5017,72.8191,60864.0
2022-09-29 11:50:00,80.27,80.56,80.21,80.27,100381.0,72.8101,73.0731,72.7556,72.8101,100381.0
2022-09-29 12:00:00,80.28,80.39,80.21,80.39,87115.0,72.8191,72.9189,72.7556,72.9189,87115.0
2022-09-29 12:10:00,80.38,80.39,80.0,80.02,48757.0,72.9098,72.9189,72.5651,72.5833,48757.0
2022-09-29 12:20:00,80.02,80.05,79.86,80.05,56192.0,72.5833,72.6105,72.4382,72.6105,56192.0
2022-09-29 12:30:00,80.0,80.31,79.97,80.27,36095.0,72.5651,72.8463,72.5379,72.8101,36095.0
2022-09-29 12:40:00,80.29,80.3,79.99,80.03,23696.0,72.8282,72.8373,72.5561,72.5924,23696.0
2022-09-29 12:50:00,80.02,80.09,79.84,79.9,48566.0,72.5833,72.6468,72.42,72.4744,48566.0
2022-09-29 13:00:00,79.89,79.9,79.71,79.71,62072.0,72.4654,72.4744,72.3021,72.3021,62072.0
2022-09-29 13:10:00,79.72,79.89,79.71,79.76,58699.0,72.3112,72.4654,72.3021,72.3475,58699.0
2022-09-29 13:20:00,79.73,79.84,79.66,79.76,30472.0,72.3202,72.42,72.2567,72.3475,30472.0
2022-09-29 13:30:00,79.74,79.88,79.7,79.81,53350.0,72.3293,72.4563,72.293,72.3928,53350.0
2022-09-29 13:40:00,79.82,79.82,79.62,79.62,46252.0,72.4019,72.4019,72.2205,72.2205,46252.0
2022-09-29 13:50:00,79.63,79.64,79.4,79.42,52158.0,72.2295,72.2386,72.0209,72.0391,52158.0
2022-09-29 14:00:00,79.41,79.54,79.3,79.5,81885.0,72.03,72.1479,71.9302,72.1116,81885.0
2022-09-29 14:10:00,79.51,79.52,79.34,79.39,39016.0,72.1207,72.1298,71.9665,72.0118,39016.0
2022-09-29 14:20:00,79.44,79.62,79.4,79.53,61853.0,72.0572,72.2205,72.0209,72.1388,61853.0
2022-09-29 14:30:00,79.53,79.73,79.45,79.69,46970.0,72.1388,72.3202,72.0663,72.284,46970.0
2022-09-29 14:40:00,79.69,79.73,79.56,79.59,25326.0,72.284,72.3202,72.166,72.1933,25326.0
2022-09-29 14:50:00,79.59,79.61,79.35,79.36,58812.0,72.1933,72.2114,71.9756,71.9846,58812.0
2022-09-29 15:00:00,79.34,79.68,79.34,79.46,73879.0,71.9665,72.2749,71.9665,72.0753,73879.0
2022-09-29 15:10:00,79.46,79.86,79.42,79.85,81961.0,72.0753,72.4382,72.0391,72.4291,81961.0
2022-09-29 15:20:00,79.83,79.89,79.63,79.67,127697.0,72.4109,72.4654,72.2295,72.2658,127697.0
2022-09-29 15:30:00,79.65,80.05,79.61,79.96,161687.0,72.2477,72.6105,72.2114,72.5289,161687.0
2022-09-29 15:40:00,79.97,80.04,79.79,79.8,241241.0,72.5379,72.6014,72.3747,72.3837,241241.0
2022-09-29 15:50:00,79.8,79.96,79.7,79.85,566155.0,72.3837,72.5289,72.293,72.4291,566155.0
2022-09-30 09:30:00,79.77,80.15,79.26,79.4,153633.0,72.3565,72.7012,71.8939,72.0209,153633.0
2022-09-30 09:40:00,79.39,79.73,79.2,79.53,246747.0,72.0118,72.3202,71.8395,72.1388,246747.0
2022-09-30 09:50:00,79.59,80.48,79.54,80.47,176860.0,72.1933,73.0005,72.1479,72.9915,176860.0
2022-09-30 10:00:00,80.46,80.54,80.02,80.3,175006.0,72.9824,73.055,72.5833,72.8373,175006.0
2022-09-30 10:10:00,80.28,80.49,79.87,80.07,85258.0,72.8191,73.0096,72.4472,72.6286,85258.0
2022-09-30 10:20:00,80.09,80.24,79.89,80.13,126315.0,72.6468,72.7828,72.4654,72.6831,126315.0
2022-09-30 10:30:00,80.12,80.71,80.12,80.55,74856.0,72.674,73.2092,72.674,73.064,74856.0
2022-09-30 10:40:00,80.55,80.6,80.37,80.54,55551.0,73.064,73.1094,72.9008,73.055,55551.0
2022-09-30 10:50:00,80.56,80.74,80.52,80.59,48591.0,73.0731,73.2364,73.0368,73.1003,48591.0
2022-09-30 11:00:00,80.6,81.1,80.43,81.06,112908.0,73.1094,73.5629,72.9552,73.5266,112908.0
2022-09-30 11:10:00,81.08,81.16,80.94,81.0,115711.0,73.5448,73.6173,73.4178,73.4722,115711.0
2022-09-30 11:20:00,81.01,81.13,80.88,80.88,59187.0,73.4813,73.5901,73.3634,73.3634,59187.0
2022-09-30 11:30:00,80.9,80.98,80.68,80.71,43842.0,73.3815,73.4541,73.182,73.2092,43842.0
2022-09-30 11:40:00,80.72,80.72,80.17,80.22,63334.0,73.2182,73.2182,72.7193,72.7647,63334.0
2022-09-30 11:50:00,80.2,80.21,80.06,80.11,79152.0,72.7466,72.7556,72.6196,72.6649,79152.0
2022-09-30 12:00:00,80.09,80.11,79.9,79.9,68008.0,72.6468,72.6649,72.4744,72.4744,68008.0
2022-09-30 12:10:00,79.88,80.11,79.85,80.03,65961.0,72.4563,72.6649,72.4291,72.5924,65961.0
2022-09-30 12:20:00,80.02,80.05,79.8,79.92,61213.0,72.5833,72.6105,72.3837,72.4926,61213.0
2022-09-30 12:30:00,79.91,80.27,79.87,80.25,52893.0,72.4835,72.8101,72.4472,72.7919,52893.0
2022-09-30 12:40:00,80.24,80.3,80.15,80.24,64707.0,72.7828,72.8373,72.7012,72.7828,64707.0
2022-09-30 12:50:00,80.25,80.29,80.07,80.1,47901.0,72.7919,72.8282,72.6286,72.6559,47901.0
2022-09-30 13:00:00,80.09,80.14,79.98,80.13,93259.0,72.6468,72.6921,72.547,72.6831,93259.0
2022-09-30 13:10:00,80.13,80.31,80.03,80.1,91814.0,72.6831,72.8463,72.5924,72.6559,91814.0
2022-09-30 13:20:00,80.12,80.3,80.1,80.25,43876.0,72.674,72.8373,72.6559,72.7919,43876.0
2022-09-30 13:30:00,80.26,80.33,79.91,79.94,76606.0,72.801,72.8645,72.4835,72.5107,76606.0
2022-09-30 13:40:00,79.94,79.96,79.73,79.74,52626.0,72.5107,72.5289,72.3202,72.3293,52626.0
2022-09-30 13:50:00,79.72,79.9,79.69,79.76,92698.0,72.3112,72.4744,72.284,72.3475,92698.0
2022-09-30 14:00:00,79.75,79.94,79.65,79.94,149576.0,72.3384,72.5107,72.2477,72.5107,149576.0
2022-09-30 14:10:00,79.93,80.08,79.91,79.94,102815.0,72.5017,72.6377,72.4835,72.5107,102815.0
2022-09-30 14:20:00,79.98,80.0,79.59,79.68,124570.0,72.547,72.5651,72.1933,72.2749,124570.0
2022-09-30 14:30:00,79.67,79.77,79.54,79.76,95369.0,72.2658,72.3565,72.1479,72.3475,95369.0
2022-09-30 14:40:00,79.77,79.77,79.31,79.47,121938.0,72.3565,72.3565,71.9393,72.0844,121938.0
2022-09-30 14:50:00,79.48,79.52,79.25,79.31,86702.0,72.0935,72.1298,71.8849,71.9393,86702.0
2022-09-30 15:00:00,79.31,79.72,79.29,79.47,177303.0,71.9393,72.3112,71.9211,72.0844,177303.0
2022-09-30 15:10:00,79.46,79.54,79.27,79.39,107269.0,72.0753,72.1479,71.903,72.0118,107269.0
2022-09-30 15:20:00,79.4,79.45,79.14,79.42,156207.0,72.0209,72.0663,71.7851,72.0391,156207.0
2022-09-30 15:30:00,79.42,79.6,79.2,79.28,162912.0,72.0391,72.2023,71.8395,71.9121,162912.0
2022-09-30 15:40:00,79.26,79.47,79.26,79.37,219970.0,71.8939,72.0844,71.8939,71.9937,219970.0
2022-09-30 15:50:00,79.37,79.37,78.86,79.03,842741.0,71.9937,71.9937,71.5311,71.6853,842741.0
2022-10-03 09:30:00,80.05,80.1,78.56,78.59,180830.0,72.6105,72.6559,71.259,71.2862,180830.0
2022-10-03 09:40:00,78.59,79.58,78.31,79.53,226549.0,71.2862,72.1842,71.0322,72.1388,226549.0
2022-10-03 09:50:00,79.57,79.69,78.94,79.02,122632.0,72.1751,72.284,71.6037,71.6762,122632.0
2022-10-03 10:00:00,79.08,79.89,79.05,79.66,237176.0,71.7306,72.4654,71.7034,72.2567,237176.0
2022-10-03 10:10:00,79.67,80.43,79.67,80.34,199496.0,72.2658,72.9552,72.2658,72.8736,199496.0
2022-10-03 10:20:00,80.33,80.78,79.37,80.59,125912.0,72.8645,73.2727,71.9937,73.1003,125912.0
2022-10-03 10:30:00,80.61,80.68,80.41,80.47,85171.0,73.1185,73.182,72.937,72.9915,85171.0
2022-10-03 10:40:00,80.5,80.75,80.34,80.69,87436.0,73.0187,73.2454,72.8736,73.191,87436.0
2022-10-03 10:50:00,80.7,80.98,80.66,80.67,104175.0,73.2001,73.4541,73.1638,73.1729,104175.0
2022-10-03 11:00:00,80.67,80.81,80.49,80.72,148935.0,73.1729,73.2999,73.0096,73.2182,148935.0
2022-10-03 11:10:00,80.73,80.8,80.44,80.47,104421.0,73.2273,73.2908,72.9643,72.9915,104421.0
2022-10-03 11:20:00,80.47,80.58,80.37,80.46,76030.0,72.9915,73.0912,72.9008,72.9824,76030.0
2022-10-03 11:30:00,80.45,80.64,80.45,80.55,65769.0,72.9733,73.1457,72.9733,73.064,65769.0
2022-10-03 11:40:00,80.57,80.57,80.29,80.51,76436.0,73.0822,73.0822,72.8282,73.0278,76436.0
2022-10-03 11:50:00,80.51,80.55,80.35,80.39,48885.0,73.0278,73.064,72.8826,72.9189,48885.0
2022-10-03 12:00:00,80.38,80.52,80.34,80.43,140579.0,72.9098,73.0368,72.8736,72.9552,140579.0
2022-10-03 12:10:00,80.43,80.51,80.35,80.43,76030.0,72.9552,73.0278,72.8826,72.9552,76030.0
2022-10-03 12:20:00,80.41,80.5,80.2,80.32,59508.0,72.937,73.0187,72.7466,72.8554,59508.0
2022-10-03 12:30:00,80.32,80.41,80.2,80.39,39149.0,72.8554,72.937,72.7466,72.9189,39149.0
2022-10-03 12:40:00,80.39,80.47,80.32,80.42,59077.0,72.9189,72.9915,72.8554,72.9461,59077.0
2022-10-03 12:50:00,80.45,80.53,80.35,80.52,46427.0,72.9733,73.0459,72.8826,73.0368,46427.0
2022-10-03 13:00:00,80.51,80.55,80.3,80.39,103056.0,73.0278,73.064,72.8373,72.9189,103056.0
2022-10-03 13:10:00,80.39,80.39,80.15,80.22,140209.0,72.9189,72.9189,72.7012,72.7647,140209.0
2022-10-03 13:20:00,80.2,80.37,80.17,80.33,145388.0,72.7466,72.9008,72.7193,72.8645,145388.0
2022-10-03 13:30:00,80.34,80.49,80.27,80.41,127722.0,72.8736,73.0096,72.8101,72.937,127722.0
2022-10-03 13:40:00,80.43,80.49,80.38,80.44,118465.0,72.9552,73.0096,72.9098,72.9643,118465.0
2022-10-03 13:50:00,80.44,80.44,80.22,80.24,72376.0,72.9643,72.9643,72.7647,72.7828,72376.0
2022-10-03 14:00:00,80.24,80.52,80.22,80.42,175057.0,72.7828,73.0368,72.7647,72.9461,175057.0
2022-10-03 14:10:00,80.43,80.63,80.43,80.56,305780.0,72.9552,73.1366,72.9552,73.0731,305780.0
2022-10-03 14:20:00,80.56,80.74,80.51,80.7,163190.0,73.0731,73.2364,73.0278,73.2001,163190.0
2022-10-03 14:30:00,80.69,80.75,80.56,80.61,73832.0,73.191,73.2454,73.0731,73.1185,73832.0
2022-10-03 14:40:00,80.6,80.71,80.49,80.66,150204.0,73.1094,73.2092,73.0096,73.1638,150204.0
2022-10-03 14:50:00,80.67,80.88,80.66,80.82,83146.0,73.1729,73.3634,73.1638,73.3089,83146.0
2022-10-03 15:00:00,80.82,80.82,80.65,80.67,68429.0,73.3089,73.3089,73.1547,73.1729,68429.0
2022-10-03 15:10:00,80.66,80.67,80.52,80.61,88752.0,73.1638,73.1729,73.0368,73.1185,88752.0
2022-10-03 15:20:00,80.6,80.78,80.59,80.71,92637.0,73.1094,73.2727,73.1003,73.2092,92637.0
2022-10-03 15:30:00,80.7,80.78,80.61,80.64,114069.0,73.2001,73.2727,73.1185,73.1457,114069.0
2022-10-03 15:40:00,80.63,80.67,80.4,80.47,149213.0,73.1366,73.1729,72.928,72.9915,149213.0
2022-10-03 15:50:00,80.48,80.54,80.22,80.36,605908.0,73.0005,73.055,72.7647,72.8917,605908.0
2022-10-04 09:30:00,82.2,82.76,81.8,82.74,292222.0,74.5607,75.0686,74.1979,75.0505,292222.0
2022-10-04 09:40:00,82.76,83.75,82.63,83.73,225800.0,75.0686,75.9666,74.9507,75.9485,225800.0
2022-10-04 09:50:00,83.75,83.75,83.34,83.62,168938.0,75.9666,75.9666,75.5947,75.8487,168938.0
2022-10-04 10:00:00,83.63,83.97,83.58,83.72,204181.0,75.8578,76.1662,75.8124,75.9394,204181.0
2022-10-04 10:10:00,83.72,83.73,83.42,83.52,129033.0,75.9394,75.9485,75.6673,75.758,129033.0
2022-10-04 10:20:00,83.52,83.6,83.27,83.44,105523.0,75.758,75.8306,75.5312,75.6855,105523.0
2022-10-04 10:30:00,83.46,83.77,83.45,83.71,97031.0,75.7036,75.9848,75.6945,75.9304,97031.0
2022-10-04 10:40:00,83.72,83.91,83.71,83.8,71731.0,75.9394,76.1118,75.9304,76.012,71731.0
2022-10-04 10:50:00,83.79,84.05,83.56,84.03,110409.0,76.0029,76.2388,75.7943,76.2206,110409.0
2022-10-04 11:00:00,84.06,84.23,83.99,84.11,94748.0,76.2478,76.402,76.1843,76.2932,94748.0
2022-10-04 11:10:00,84.1,84.2,83.91,84.19,55208.0,76.2841,76.3748,76.1118,76.3657,55208.0
2022-10-04 11:20:00,84.2,84.45,84.15,84.45,75157.0,76.3748,76.6016,76.3295,76.6016,75157.0
2022-10-04 11:30:00,84.46,84.65,84.37,84.52,151406.0,76.6107,76.783,76.529,76.6651,151406.0
2022-10-04 11:40:00,84.52,84.52,84.37,84.44,94182.0,76.6651,76.6651,76.529,76.5925,94182.0
2022-10-04 11:50:00,84.45,84.66,84.45,84.66,49884.0,76.6016,76.7921,76.6016,76.7921,49884.0
2022-10-04 12:00:00,84.66,84.68,84.42,84.47,53943.0,76.7921,76.8102,76.5744,76.6197,53943.0
2022-10-04 12:10:00,84.46,84.63,84.46,84.51,68088.0,76.6107,76.7649,76.6107,76.656,68088.0
2022-10-04 12:20:00,84.51,84.73,84.47,84.66,219603.0,76.656,76.8556,76.6197,76.7921,219603.0
2022-10-04 12:30:00,84.66,84.74,84.6,84.7,105411.0,76.7921,76.8646,76.7376,76.8284,105411.0
2022-10-04 12:40:00,84.69,84.69,84.36,84.41,153328.0,76.8193,76.8193,76.5199,76.5653,153328.0
2022-10-04 12:50:00,84.4,84.42,84.18,84.33,138165.0,76.5562,76.5744,76.3567,76.4927,138165.0
2022-10-04 13:00:00,84.33,84.34,83.93,83.96,139227.0,76.4927,76.5018,76.1299,76.1571,139227.0
2022-10-04 13:10:00,83.95,84.04,83.58,83.59,131976.0,76.1481,76.2297,75.8124,75.8215,131976.0
2022-10-04 13:20:00,83.58,83.92,83.53,83.87,108628.0,75.8124,76.1208,75.7671,76.0755,108628.0
2022-10-04 13:30:00,83.87,83.94,83.63,83.65,110491.0,76.0755,76.139,75.8578,75.8759,110491.0
2022-10-04 13:40:00,83.65,83.81,83.6,83.81,170147.0,75.8759,76.0211,75.8306,76.0211,170147.0
2022-10-04 13:50:00,83.8,84.08,83.8,83.93,71281.0,76.012,76.266,76.012,76.1299,71281.0
2022-10-04 14:00:00,83.94,84.12,83.88,83.97,155379.0,76.139,76.3023,76.0846,76.1662,155379.0
2022-10-04 14:10:00,83.98,84.04,83.87,83.95,60624.0,76.1753,76.2297,76.0755,76.1481,60624.0
2022-10-04 14:20:00,83.94,84.07,83.81,83.81,63046.0,76.139,76.2569,76.0211,76.0211,63046.0
2022-10-04 14:30:00,83.83,83.98,83.78,83.86,55519.0,76.0392,76.1753,75.9939,76.0664,55519.0
2022-10-04 14:40:00,83.84,84.04,83.83,84.02,64353.0,76.0483,76.2297,76.0392,76.2115,64353.0
2022-10-04 14:50:00,84.04,84.16,84.02,84.04,90434.0,76.2297,76.3385,76.2115,76.2297,90434.0
2022-10-04 15:00:00,84.04,84.07,83.75,83.76,52754.0,76.2297,76.2569,75.9666,75.9757,52754.0
2022-10-04 15:10:00,83.77,83.87,83.64,83.78,80151.0,75.9848,76.0755,75.8669,75.9939,80151.0
2022-10-04 15:20:00,83.77,83.97,83.69,83.84,126118.0,75.9848,76.1662,75.9122,76.0483,126118.0
2022-10-04 15:30:00,83.83,83.98,83.72,83.84,219135.0,76.0392,76.1753,75.9394,76.0483,219135.0
2022-10-04 15:40:00,83.84,83.84,83.68,83.73,361456.0,76.0483,76.0483,75.9031,75.9485,361456.0
2022-10-04 15:50:00,83.73,84.1,83.71,84.04,691502.0,75.9485,76.2841,75.9304,76.2297,691502.0
2022-10-05 09:30:00,82.03,82.51,81.89,81.95,242376.0,74.4065,74.8419,74.2795,74.3339,242376.0
2022-10-05 09:40:00,81.97,82.39,81.68,82.25,220774.0,74.3521,74.733,74.089,74.606,220774.0
2022-10-05 09:50:00,82.22,82.56,82.1,82.41,100381.0,74.5788,74.8872,74.47,74.7512,100381.0
2022-10-05 10:00:00,82.39,82.43,81.87,81.92,143301.0,74.733,74.7693,74.2614,74.3067,143301.0
2022-10-05 10:10:00,81.94,82.2,81.76,82.14,143557.0,74.3249,74.5607,74.1616,74.5063,143557.0
2022-10-05 10:20:00,82.15,82.36,81.93,82.0,197535.0,74.5153,74.7058,74.3158,74.3793,197535.0
2022-10-05 10:30:00,81.99,82.04,81.62,81.75,99346.0,74.3702,74.4156,74.0346,74.1525,99346.0
2022-10-05 10:40:00,81.73,81.89,81.57,81.61,69686.0,74.1344,74.2795,73.9892,74.0255,69686.0
2022-10-05 10:50:00,81.59,81.6,81.37,81.51,73093.0,74.0074,74.0165,73.8078,73.9348,73093.0
2022-10-05 11:00:00,81.47,81.69,81.46,81.51,72113.0,73.8985,74.0981,73.8895,73.9348,72113.0
2022-10-05 11:10:00,81.52,82.09,81.42,82.09,85305.0,73.9439,74.4609,73.8532,74.4609,85305.0
2022-10-05 11:20:00,82.07,82.1,81.89,81.94,65404.0,74.4428,74.47,74.2795,74.3249,65404.0
2022-10-05 11:30:00,81.96,82.25,81.85,82.2,56247.0,74.343,74.606,74.2432,74.5607,56247.0
2022-10-05 11:40:00,82.19,82.19,81.93,81.94,50858.0,74.5516,74.5516,74.3158,74.3249,50858.0
2022-10-05 11:50:00,81.96,81.99,81.86,81.91,32371.0,74.343,74.3702,74.2523,74.2976,32371.0
2022-10-05 12:00:00,81.91,82.21,81.73,82.14,69204.0,74.2976,74.5698,74.1344,74.5063,69204.0
2022-10-05 12:10:00,82.13,82.58,82.11,82.49,99061.0,74.4972,74.9054,74.4791,74.8237,99061.0
2022-10-05 12:20:00,82.48,82.51,82.1,82.17,246197.0,74.8147,74.8419,74.47,74.5335,246197.0
2022-10-05 12:30:00,82.15,82.19,82.03,82.16,55209.0,74.5153,74.5516,74.4065,74.5244,55209.0
2022-10-05 12:40:00,82.16,82.38,82.05,82.38,39422.0,74.5244,74.724,74.4246,74.724,39422.0
2022-10-05 12:50:00,82.37,82.41,82.24,82.24,43936.0,74.7149,74.7512,74.597,74.597,43936.0
2022-10-05 13:00:00,82.25,82.53,82.19,82.47,72750.0,74.606,74.86,74.5516,74.8056,72750.0
2022-10-05 13:10:00,82.51,82.8,82.51,82.8,109405.0,74.8419,75.1049,74.8419,75.1049,109405.0
2022-10-05 13:20:00,82.82,82.95,82.68,82.76,55834.0,75.1231,75.241,74.9961,75.0686,55834.0
2022-10-05 13:30:00,82.75,82.79,82.59,82.72,60052.0,75.0596,75.0959,74.9144,75.0324,60052.0
2022-10-05 13:40:00,82.71,82.84,82.63,82.78,43405.0,75.0233,75.1412,74.9507,75.0868,43405.0
2022-10-05 13:50:00,82.78,82.82,82.62,82.65,69417.0,75.0868,75.1231,74.9417,74.9689,69417.0
2022-10-05 14:00:00,82.64,82.88,82.63,82.8,85145.0,74.9598,75.1775,74.9507,75.1049,85145.0
2022-10-05 14:10:00,82.8,82.99,82.8,82.97,67592.0,75.1049,75.2773,75.1049,75.2591,67592.0
2022-10-05 14:20:00,82.96,82.98,82.81,82.97,50604.0,75.2501,75.2682,75.114,75.2591,50604.0
2022-10-05 14:30:00,82.97,83.04,82.82,83.01,78304.0,75.2591,75.3226,75.1231,75.2954,78304.0
2022-10-05 14:40:00,83.01,83.21,83.0,83.15,82492.0,75.2954,75.4768,75.2863,75.4224,82492.0
2022-10-05 14:50:00,83.15,83.27,83.09,83.27,76386.0,75.4224,75.5312,75.368,75.5312,76386.0
2022-10-05 15:00:00,83.28,83.48,83.28,83.37,130330.0,75.5403,75.7217,75.5403,75.622,130330.0
2022-10-05 15:10:00,83.35,83.59,83.32,83.51,151532.0,75.6038,75.8215,75.5766,75.7489,151532.0
2022-10-05 15:20:00,83.51,83.55,83.36,83.36,116156.0,75.7489,75.7852,75.6129,75.6129,116156.0
2022-10-05 15:30:00,83.38,83.5,83.34,83.35,122007.0,75.631,75.7399,75.5947,75.6038,122007.0
2022-10-05 15:40:00,83.34,83.49,83.29,83.37,128259.0,75.5947,75.7308,75.5494,75.622,128259.0
2022-10-05 15:50:00,83.36,83.36,83.04,83.15,475164.0,75.6129,75.6129,75.3226,75.4224,475164.0
2022-10-06 09:30:00,82.45,82.95,82.33,82.79,104514.0,74.7875,75.241,74.6786,75.0959,104514.0
2022-10-06 09:40:00,82.8,83.19,82.4,82.47,107466.0,75.1049,75.4587,74.7421,74.8056,107466.0
2022-10-06 09:50:00,82.52,82.76,82.31,82.33,149004.0,74.851,75.0686,74.6605,74.6786,149004.0
2022-10-06 10:00:00,82.32,82.32,82.01,82.17,108431.0,74.6695,74.6695,74.3883,74.5335,108431.0
2022-10-06 10:10:00,82.14,82.22,81.84,82.06,89487.0,74.5063,74.5788,74.2341,74.4337,89487.0
2022-10-06 10:20:00,82.07,82.23,81.85,81.86,54501.0,74.4428,74.5879,74.2432,74.2523,54501.0
2022-10-06 10:30:00,81.83,81.92,81.61,81.84,90929.0,74.2251,74.3067,74.0255,74.2341,90929.0
2022-10-06 10:40:00,81.82,82.28,81.82,82.24,81733.0,74.216,74.6333,74.216,74.597,81733.0
2022-10-06 10:50:00,82.26,82.39,82.15,82.33,81458.0,74.6151,74.733,74.5153,74.6786,81458.0
2022-10-06 11:00:00,82.34,82.35,82.12,82.19,56648.0,74.6877,74.6967,74.4881,74.5516,56648.0
2022-10-06 11:10:00,82.19,82.34,81.99,82.31,115252.0,74.5516,74.6877,74.3702,74.6605,115252.0
2022-10-06 11:20:00,82.3,82.48,82.25,82.4,122228.0,74.6514,74.8147,74.606,74.7421,122228.0
2022-10-06 11:30:00,82.4,82.4,82.0,82.02,149673.0,74.7421,74.7421,74.3793,74.3974,149673.0
2022-10-06 11:40:00,82.02,82.32,81.98,82.3,143615.0,74.3974,74.6695,74.3611,74.6514,143615.0
2022-10-06 11:50:00,82.29,82.42,81.88,81.88,107760.0,74.6423,74.7602,74.2704,74.2704,107760.0
2022-10-06 12:00:00,81.88,81.93,81.67,81.77,93600.0,74.2704,74.3158,74.0799,74.1707,93600.0
2022-10-06 12:10:00,81.76,81.79,81.5,81.6,94021.0,74.1616,74.1888,73.9257,74.0165,94021.0
2022-10-06 12:20:00,81.6,81.87,81.57,81.85,89655.0,74.0165,74.2614,73.9892,74.2432,89655.0
2022-10-06 12:30:00,81.83,81.9,81.68,81.89,61476.0,74.2251,74.2886,74.089,74.2795,61476.0
2022-10-06 12:40:00,81.88,82.03,81.83,81.97,56633.0,74.2704,74.4065,74.2251,74.3521,56633.0
2022-10-06 12:50:00,81.98,81.98,81.72,81.75,59060.0,74.3611,74.3611,74.1253,74.1525,59060.0
2022-10-06 13:00:00,81.76,81.83,81.56,81.56,35442.0,74.1616,74.2251,73.9802,73.9802,35442.0
2022-10-06 13:10:00,81.57,81.82,81.52,81.7,46132.0,73.9892,74.216,73.9439,74.1072,46132.0
2022-10-06 13:20:00,81.73,81.85,81.66,81.85,55441.0,74.1344,74.2432,74.0709,74.2432,55441.0
2022-10-06 13:30:00,81.84,81.84,81.61,81.66,94644.0,74.2341,74.2341,74.0255,74.0709,94644.0
2022-10-06 13:40:00,81.65,81.8,81.61,81.8,57906.0,74.0618,74.1979,74.0255,74.1979,57906.0
2022-10-06 13:50:00,81.79,81.8,81.71,81.75,38449.0,74.1888,74.1979,74.1162,74.1525,38449.0
2022-10-06 14:00:00,81.76,81.78,81.47,81.52,59288.0,74.1616,74.1797,73.8985,73.9439,59288.0
2022-10-06 14:10:00,81.51,81.54,81.41,81.41,55439.0,73.9348,73.962,73.8441,73.8441,55439.0
2022-10-06 14:20:00,81.41,81.61,81.39,81.52,98871.0,73.8441,74.0255,73.826,73.9439,98871.0
2022-10-06 14:30:00,81.52,81.61,81.41,81.5,55769.0,73.9439,74.0255,73.8441,73.9257,55769.0
2022-10-06 14:40:00,81.48,81.59,81.29,81.3,54123.0,73.9076,74.0074,73.7353,73.7443,54123.0
2022-10-06 14:50:00,81.29,81.39,81.13,81.33,76959.0,73.7353,73.826,73.5901,73.7715,76959.0
2022-10-06 15:00:00,81.33,81.36,81.2,81.27,85019.0,73.7715,73.7988,73.6536,73.7171,85019.0
2022-10-06 15:10:00,81.26,81.47,81.15,81.29,106377.0,73.708,73.8985,73.6083,73.7353,106377.0
2022-10-06 15:20:00,81.29,81.52,81.23,81.5,180970.0,73.7353,73.9439,73.6808,73.9257,180970.0
2022-10-06 15:30:00,81.51,81.54,81.31,81.33,164662.0,73.9348,73.962,73.7534,73.7715,164662.0
2022-10-06 15:40:00,81.34,81.46,81.15,81.33,302803.0,73.7806,73.8895,73.6083,73.7715,302803.0
2022-10-06 15:50:00,81.34,81.56,81.24,81.3,609641.0,73.7806,73.9802,73.6899,73.7443,609641.0
2022-10-07 09:30:00,80.7,80.79,80.04,80.3,174712.0,73.2001,73.2817,72.6014,72.8373,174712.0
2022-10-07 09:40:00,80.3,80.56,79.62,79.67,282707.0,72.8373,73.0731,72.2205,72.2658,282707.0
2022-10-07 09:50:00,79.66,79.8,79.29,79.3,179110.0,72.2567,72.3837,71.9211,71.9302,179110.0
2022-10-07 10:00:00,79.29,79.58,79.0,79.56,255700.0,71.9211,72.1842,71.6581,72.166,255700.0
2022-10-07 10:10:00,79.56,79.85,79.47,79.67,102043.0,72.166,72.4291,72.0844,72.2658,102043.0
2022-10-07 10:20:00,79.67,79.84,79.46,79.49,113605.0,72.2658,72.42,72.0753,72.1025,113605.0
2022-10-07 10:30:00,79.5,79.59,79.45,79.52,71996.0,72.1116,72.1933,72.0663,72.1298,71996.0
2022-10-07 10:40:00,79.54,80.01,79.52,79.92,80321.0,72.1479,72.5742,72.1298,72.4926,80321.0
2022-10-07 10:50:00,79.91,79.96,79.65,79.84,87111.0,72.4835,72.5289,72.2477,72.42,87111.0
2022-10-07 11:00:00,79.86,80.03,79.67,79.68,67335.0,72.4382,72.5924,72.2658,72.2749,67335.0
2022-10-07 11:10:00,79.67,79.78,79.33,79.33,101441.0,72.2658,72.3656,71.9574,71.9574,101441.0
2022-10-07 11:20:00,79.35,79.42,79.26,79.27,113204.0,71.9756,72.0391,71.8939,71.903,113204.0
2022-10-07 11:30:00,79.29,79.47,79.2,79.4,93438.0,71.9211,72.0844,71.8395,72.0209,93438.0
2022-10-07 11:40:00,79.37,79.44,79.08,79.09,63874.0,71.9937,72.0572,71.7306,71.7397,63874.0
2022-10-07 11:50:00,79.09,79.25,79.07,79.16,148152.0,71.7397,71.8849,71.7216,71.8032,148152.0
2022-10-07 12:00:00,79.15,79.33,79.09,79.3,70143.0,71.7941,71.9574,71.7397,71.9302,70143.0
2022-10-07 12:10:00,79.3,79.3,79.11,79.17,135353.0,71.9302,71.9302,71.7579,71.8123,135353.0
2022-10-07 12:20:00,79.17,79.17,78.88,78.91,100386.0,71.8123,71.8123,71.5492,71.5764,100386.0
2022-10-07 12:30:00,78.91,78.91,78.75,78.82,73593.0,71.5764,71.5764,71.4313,71.4948,73593.0
2022-10-07 12:40:00,78.81,78.89,78.54,78.55,165139.0,71.4857,71.5583,71.2408,71.2499,165139.0
2022-10-07 12:50:00,78.55,78.83,78.51,78.77,65458.0,71.2499,71.5039,71.2136,71.4495,65458.0
2022-10-07 13:00:00,78.77,78.77,78.57,78.65,40161.0,71.4495,71.4495,71.268,71.3406,40161.0
2022-10-07 13:10:00,78.65,78.85,78.63,78.8,42933.0,71.3406,71.522,71.3225,71.4767,42933.0
2022-10-07 13:20:00,78.81,78.89,78.74,78.83,54639.0,71.4857,71.5583,71.4222,71.5039,54639.0
2022-10-07 13:30:00,78.82,78.85,78.75,78.79,74671.0,71.4948,71.522,71.4313,71.4676,74671.0
2022-10-07 13:40:00,78.79,79.02,78.78,78.83,115425.0,71.4676,71.6762,71.4585,71.5039,115425.0
2022-10-07 13:50:00,78.83,78.97,78.79,78.86,78260.0,71.5039,71.6309,71.4676,71.5311,78260.0
2022-10-07 14:00:00,78.85,79.01,78.79,78.98,68293.0,71.522,71.6672,71.4676,71.6399,68293.0
2022-10-07 14:10:00,78.97,79.09,78.88,78.94,57263.0,71.6309,71.7397,71.5492,71.6037,57263.0
2022-10-07 14:20:00,78.93,78.95,78.73,78.73,47949.0,71.5946,71.6127,71.4132,71.4132,47949.0
2022-10-07 14:30:00,78.73,78.81,78.65,78.81,51011.0,71.4132,71.4857,71.3406,71.4857,51011.0
2022-10-07 14:40:00,78.81,78.82,78.61,78.69,41719.0,71.4857,71.4948,71.3043,71.3769,41719.0
2022-10-07 14:50:00,78.69,78.87,78.68,78.75,121386.0,71.3769,71.5402,71.3678,71.4313,121386.0
2022-10-07 15:00:00,78.75,78.98,78.75,78.79,94465.0,71.4313,71.6399,71.4313,71.4676,94465.0
2022-10-07 15:10:00,78.8,78.87,78.69,78.71,170663.0,71.4767,71.5402,71.3769,71.395,170663.0
2022-10-07 15:20:00,78.7,78.74,78.48,78.58,113874.0,71.386,71.4222,71.1864,71.2771,113874.0
2022-10-07 15:30:00,78.57,78.67,78.37,78.67,199958.0,71.268,71.3588,71.0866,71.3588,199958.0
2022-10-07 15:40:00,78.66,78.93,78.62,78.8,276540.0,71.3497,71.5946,71.3134,71.4767,276540.0
2022-10-07 15:50:00,78.81,79.09,78.81,78.91,668077.0,71.4857,71.7397,71.4857,71.5764,668077.0
2022-10-10 09:30:00,79.44,79.73,79.12,79.3,132643.0,72.0572,72.3202,71.7669,71.9302,132643.0
2022-10-10 09:40:00,79.32,79.69,79.23,79.56,137754.0,71.9483,72.284,71.8667,72.166,137754.0
2022-10-10 09:50:00,79.59,79.7,79.03,79.04,75820.0,72.1933,72.293,71.6853,71.6944,75820.0
2022-10-10 10:00:00,79.03,79.16,78.78,79.1,120366.0,71.6853,71.8032,71.4585,71.7488,120366.0
2022-10-10 10:10:00,79.1,79.37,79.1,79.2,69556.0,71.7488,71.9937,71.7488,71.8395,69556.0
2022-10-10 10:20:00,79.24,79.41,79.04,79.35,71534.0,71.8758,72.03,71.6944,71.9756,71534.0
2022-10-10 10:30:00,79.37,79.48,78.71,78.71,115178.0,71.9937,72.0935,71.395,71.395,115178.0
2022-10-10 10:40:00,78.72,78.87,78.61,78.83,74656.0,71.4041,71.5402,71.3043,71.5039,74656.0
2022-10-10 10:50:00,78.82,78.96,78.74,78.86,152582.0,71.4948,71.6218,71.4222,71.5311,152582.0
2022-10-10 11:00:00,78.84,78.85,78.56,78.82,92737.0,71.513,71.522,71.259,71.4948,92737.0
2022-10-10 11:10:00,78.84,79.03,78.83,78.91,68261.0,71.513,71.6853,71.5039,71.5764,68261.0
2022-10-10 11:20:00,78.89,79.25,78.88,78.98,62023.0,71.5583,71.8849,71.5492,71.6399,62023.0
2022-10-10 11:30:00,78.98,78.99,78.69,78.7,56628.0,71.6399,71.649,71.3769,71.386,56628.0
2022-10-10 11:40:00,78.71,78.75,78.54,78.74,73582.0,71.395,71.4313,71.2408,71.4222,73582.0
2022-10-10 11:50:00,78.72,78.87,78.64,78.66,83539.0,71.4041,71.5402,71.3315,71.3497,83539.0
2022-10-10 12:00:00,78.66,78.76,78.53,78.55,55001.0,71.3497,71.4404,71.2318,71.2499,55001.0
2022-10-10 12:10:00,78.51,78.56,78.44,78.45,62260.0,71.2136,71.259,71.1501,71.1592,62260.0
2022-10-10 12:20:00,78.44,78.45,78.16,78.21,64797.0,71.1501,71.1592,70.8962,70.9415,64797.0
2022-10-10 12:30:00,78.2,78.25,78.03,78.1,55309.0,70.9324,70.9778,70.7782,70.8417,55309.0
2022-10-10 12:40:00,78.11,78.14,78.01,78.04,72307.0,70.8508,70.878,70.7601,70.7873,72307.0
2022-10-10 12:50:00,78.04,78.11,77.88,77.91,143096.0,70.7873,70.8508,70.6422,70.6694,143096.0
2022-10-10 13:00:00,77.91,77.97,77.85,77.9,99635.0,70.6694,70.7238,70.615,70.6603,99635.0
2022-10-10 13:10:00,77.9,78.14,77.82,77.97,102761.0,70.6603,70.878,70.5877,70.7238,102761.0
2022-10-10 13:20:00,77.95,78.05,77.9,77.97,52223.0,70.7057,70.7964,70.6603,70.7238,52223.0
2022-10-10 13:30:00,77.96,78.17,77.96,78.14,72629.0,70.7147,70.9052,70.7147,70.878,72629.0
2022-10-10 13:40:00,78.15,78.69,78.07,78.62,175072.0,70.8871,71.3769,70.8145,71.3134,175072.0
2022-10-10 13:50:00,78.61,78.87,78.59,78.75,100572.0,71.3043,71.5402,71.2862,71.4313,100572.0
2022-10-10 14:00:00,78.76,78.79,78.56,78.61,80213.0,71.4404,71.4676,71.259,71.3043,80213.0
2022-10-10 14:10:00,78.62,78.66,78.42,78.44,33553.0,71.3134,71.3497,71.132,71.1501,33553.0
2022-10-10 14:20:00,78.46,78.54,78.34,78.45,42328.0,71.1683,71.2408,71.0594,71.1592,42328.0
2022-10-10 14:30:00,78.45,78.67,78.39,78.66,77027.0,71.1592,71.3588,71.1048,71.3497,77027.0
2022-10-10 14:40:00,78.67,78.7,78.45,78.46,58308.0,71.3588,71.386,71.1592,71.1683,58308.0
2022-10-10 14:50:00,78.47,78.56,78.4,78.46,38204.0,71.1773,71.259,71.1138,71.1683,38204.0
2022-10-10 15:00:00,78.45,78.54,78.31,78.44,39964.0,71.1592,71.2408,71.0322,71.1501,39964.0
2022-10-10 15:10:00,78.44,78.79,78.4,78.76,80571.0,71.1501,71.4676,71.1138,71.4404,80571.0
2022-10-10 15:20:00,78.76,78.77,78.46,78.5,79306.0,71.4404,71.4495,71.1683,71.2046,79306.0
2022-10-10 15:30:00,78.52,78.67,78.47,78.62,99689.0,71.2227,71.3588,71.1773,71.3134,99689.0
2022-10-10 15:40:00,78.61,78.7,78.48,78.54,185890.0,71.3043,71.386,71.1864,71.2408,185890.0
2022-10-10 15:50:00,78.52,78.7,78.4,78.4,454340.0,71.2227,71.386,71.1138,71.1138,454340.0
2022-10-11 09:30:00,77.92,77.92,77.0,77.28,162478.0,70.6785,70.6785,69.844,70.0979,162478.0
2022-10-11 09:40:00,77.32,77.39,76.76,76.91,219546.0,70.1342,70.1977,69.6263,69.7623,219546.0
2022-10-11 09:50:00,76.91,77.3,76.91,77.07,150600.0,69.7623,70.1161,69.7623,69.9075,150600.0
2022-10-11 10:00:00,77.08,77.1,76.75,76.86,114018.0,69.9165,69.9347,69.6172,69.717,114018.0
2022-10-11 10:10:00,76.85,77.2,76.66,77.05,107504.0,69.7079,70.0254,69.5356,69.8893,107504.0
2022-10-11 10:20:00,77.05,77.13,76.85,76.92,63717.0,69.8893,69.9619,69.7079,69.7714,63717.0
2022-10-11 10:30:00,76.88,77.12,76.74,77.06,153916.0,69.7351,69.9528,69.6081,69.8984,153916.0
2022-10-11 10:40:00,77.08,77.25,76.99,77.0,143070.0,69.9165,70.0707,69.8349,69.844,143070.0
2022-10-11 10:50:00,77.02,77.09,76.82,76.84,67956.0,69.8621,69.9256,69.6807,69.6988,67956.0
2022-10-11 11:00:00,76.84,77.27,76.82,77.06,65237.0,69.6988,70.0889,69.6807,69.8984,65237.0
2022-10-11 11:10:00,77.07,77.33,76.96,77.22,71131.0,69.9075,70.1433,69.8077,70.0435,71131.0
2022-10-11 11:20:00,77.23,77.33,77.14,77.31,92388.0,70.0526,70.1433,69.9709,70.1251,92388.0
2022-10-11 11:30:00,77.34,77.75,77.34,77.6,73979.0,70.1524,70.5243,70.1524,70.3882,73979.0
2022-10-11 11:40:00,77.59,78.0,77.52,77.94,96488.0,70.3791,70.751,70.3156,70.6966,96488.0
2022-10-11 11:50:00,77.94,77.96,77.64,77.69,91298.0,70.6966,70.7147,70.4245,70.4698,91298.0
2022-10-11 12:00:00,77.66,77.68,77.24,77.28,114608.0,70.4426,70.4608,70.0617,70.0979,114608.0
2022-10-11 12:10:00,77.29,77.73,77.27,77.72,75142.0,70.107,70.5061,70.0889,70.497,75142.0
2022-10-11 12:20:00,77.72,77.91,77.66,77.8,88534.0,70.497,70.6694,70.4426,70.5696,88534.0
2022-10-11 12:30:00,77.81,78.0,77.8,78.0,47984.0,70.5787,70.751,70.5696,70.751,47984.0
2022-10-11 12:40:00,78.0,78.39,77.97,78.35,58369.0,70.751,71.1048,70.7238,71.0685,58369.0
2022-10-11 12:50:00,78.36,78.39,78.1,78.2,45995.0,71.0776,71.1048,70.8417,70.9324,45995.0
2022-10-11 13:00:00,78.24,78.29,78.09,78.21,36135.0,70.9687,71.0141,70.8327,70.9415,36135.0
2022-10-11 13:10:00,78.21,78.21,77.93,78.05,33090.0,70.9415,70.9415,70.6875,70.7964,33090.0
2022-10-11 13:20:00,78.03,78.15,77.93,77.97,41374.0,70.7782,70.8871,70.6875,70.7238,41374.0
2022-10-11 13:30:00,77.98,78.08,77.83,78.06,105134.0,70.7329,70.8236,70.5968,70.8054,105134.0
2022-10-11 13:40:00,78.06,78.36,78.06,78.28,92057.0,70.8054,71.0776,70.8054,71.005,92057.0
2022-10-11 13:50:00,78.26,78.41,78.22,78.38,63520.0,70.9869,71.1229,70.9506,71.0957,63520.0
2022-10-11 14:00:00,78.37,78.38,78.15,78.2,98423.0,71.0866,71.0957,70.8871,70.9324,98423.0
2022-10-11 14:10:00,78.21,78.21,78.05,78.08,92674.0,70.9415,70.9415,70.7964,70.8236,92674.0
2022-10-11 14:20:00,78.06,78.28,78.03,78.22,56511.0,70.8054,71.005,70.7782,70.9506,56511.0
2022-10-11 14:30:00,78.22,78.38,78.2,78.29,42624.0,70.9506,71.0957,70.9324,71.0141,42624.0
2022-10-11 14:40:00,78.28,78.33,77.68,77.76,186720.0,71.005,71.0504,70.4608,70.5333,186720.0
2022-10-11 14:50:00,77.75,77.76,77.14,77.17,96805.0,70.5243,70.5333,69.9709,69.9982,96805.0
2022-10-11 15:00:00,77.14,77.21,76.84,76.87,103068.0,69.9709,70.0344,69.6988,69.726,103068.0
2022-10-11 15:10:00,76.86,76.89,76.54,76.8,116847.0,69.717,69.7442,69.4267,69.6625,116847.0
2022-10-11 15:20:00,76.8,76.97,76.71,76.84,161786.0,69.6625,69.8167,69.5809,69.6988,161786.0
2022-10-11 15:30:00,76.83,77.02,76.66,77.02,171211.0,69.6898,69.8621,69.5356,69.8621,171211.0
2022-10-11 15:40:00,77.03,77.17,76.85,77.15,151209.0,69.8712,69.9982,69.7079,69.98,151209.0
2022-10-11 15:50:00,77.16,77.16,76.84,77.0,455997.0,69.9891,69.9891,69.6988,69.844,455997.0
2022-10-12 09:30:00,76.99,77.1,76.33,77.06,142640.0,69.8349,69.9347,69.2362,69.8984,142640.0
2022-10-12 09:40:00,77.06,77.27,76.78,77.02,131188.0,69.8984,70.0889,69.6444,69.8621,131188.0
2022-10-12 09:50:00,77.02,77.23,76.88,77.14,100918.0,69.8621,70.0526,69.7351,69.9709,100918.0
2022-10-12 10:00:00,77.14,77.39,76.92,77.01,186945.0,69.9709,70.1977,69.7714,69.853,186945.0
2022-10-12 10:10:00,77.03,77.3,76.84,77.24,120557.0,69.8712,70.1161,69.6988,70.0617,120557.0
2022-10-12 10:20:00,77.23,77.55,76.98,77.47,90130.0,70.0526,70.3428,69.8258,70.2703,90130.0
2022-10-12 10:30:00,77.47,77.51,77.3,77.35,51872.0,70.2703,70.3066,70.1161,70.1614,51872.0
2022-10-12 10:40:00,77.33,77.39,77.15,77.27,56077.0,70.1433,70.1977,69.98,70.0889,56077.0
2022-10-12 10:50:00,77.27,77.48,77.25,77.36,65563.0,70.0889,70.2793,70.0707,70.1705,65563.0
2022-10-12 11:00:00,77.37,77.57,77.35,77.51,131496.0,70.1796,70.361,70.1614,70.3066,131496.0
2022-10-12 11:10:00,77.51,77.73,77.5,77.67,151621.0,70.3066,70.5061,70.2975,70.4517,151621.0
2022-10-12 11:20:00,77.67,77.67,77.32,77.42,77654.0,70.4517,70.4517,70.1342,70.2249,77654.0
2022-10-12 11:30:00,77.42,77.51,77.23,77.41,83251.0,70.2249,70.3066,70.0526,70.2159,83251.0
2022-10-12 11:40:00,77.41,77.57,77.36,77.4,74702.0,70.2159,70.361,70.1705,70.2068,74702.0
2022-10-12 11:50:00,77.4,77.63,77.39,77.61,59573.0,70.2068,70.4154,70.1977,70.3973,59573.0
2022-10-12 12:00:00,77.62,77.8,77.51,77.56,115579.0,70.4063,70.5696,70.3066,70.3519,115579.0
2022-10-12 12:10:00,77.56,77.67,77.41,77.66,128839.0,70.3519,70.4517,70.2159,70.4426,128839.0
2022-10-12 12:20:00,77.67,77.71,77.51,77.54,64638.0,70.4517,70.488,70.3066,70.3338,64638.0
2022-10-12 12:30:00,77.54,77.68,77.49,77.51,39946.0,70.3338,70.4608,70.2884,70.3066,39946.0
2022-10-12 12:40:00,77.5,77.66,77.41,77.63,60956.0,70.2975,70.4426,70.2159,70.4154,60956.0
2022-10-12 12:50:00,77.63,77.72,77.61,77.68,40676.0,70.4154,70.497,70.3973,70.4608,40676.0
2022-10-12 13:00:00,77.66,77.71,77.55,77.62,42931.0,70.4426,70.488,70.3428,70.4063,42931.0
2022-10-12 13:10:00,77.61,77.63,77.39,77.39,44006.0,70.3973,70.4154,70.1977,70.1977,44006.0
2022-10-12 13:20:00,77.4,77.55,77.32,77.48,159586.0,70.2068,70.3428,70.1342,70.2793,159586.0
2022-10-12 13:30:00,77.49,77.51,77.28,77.4,62034.0,70.2884,70.3066,70.0979,70.2068,62034.0
2022-10-12 13:40:00,77.4,77.42,77.23,77.33,47457.0,70.2068,70.2249,70.0526,70.1433,47457.0
2022-10-12 13:50:00,77.32,77.34,77.21,77.31,52423.0,70.1342,70.1524,70.0344,70.1251,52423.0
2022-10-12 14:00:00,77.32,77.63,77.24,77.55,118332.0,70.1342,70.4154,70.0617,70.3428,118332.0
2022-10-12 14:10:00,77.56,77.7,77.46,77.58,104391.0,70.3519,70.4789,70.2612,70.3701,104391.0
2022-10-12 14:20:00,77.6,77.69,77.43,77.69,37854.0,70.3882,70.4698,70.234,70.4698,37854.0
2022-10-12 14:30:00,77.68,77.75,77.56,77.68,45564.0,70.4608,70.5243,70.3519,70.4608,45564.0
2022-10-12 14:40:00,77.66,77.7,77.47,77.49,65442.0,70.4426,70.4789,70.2703,70.2884,65442.0
2022-10-12 14:50:00,77.48,77.51,77.29,77.36,72865.0,70.2793,70.3066,70.107,70.1705,72865.0
2022-10-12 15:00:00,77.35,77.39,77.23,77.29,60758.0,70.1614,70.1977,70.0526,70.107,60758.0
2022-10-12 15:10:00,77.29,77.32,77.14,77.27,104329.0,70.107,70.1342,69.9709,70.0889,104329.0
2022-10-12 15:20:00,77.27,77.29,76.99,77.01,107150.0,70.0889,70.107,69.8349,69.853,107150.0
2022-10-12 15:30:00,77.0,77.17,76.95,77.07,174645.0,69.844,69.9982,69.7986,69.9075,174645.0
2022-10-12 15:40:00,77.09,77.13,76.9,76.92,234607.0,69.9256,69.9619,69.7532,69.7714,234607.0
2022-10-12 15:50:00,76.91,76.92,76.58,76.63,788428.0,69.7623,69.7714,69.463,69.5083,788428.0
2022-10-13 09:30:00,74.98,75.28,74.67,74.94,356765.0,68.0117,68.2838,67.7305,67.9754,356765.0
2022-10-13 09:40:00,74.93,75.77,74.68,75.75,233447.0,67.9663,68.7283,67.7396,68.7101,233447.0
2022-10-13 09:50:00,75.76,76.59,75.72,76.14,295576.0,68.7192,69.4721,68.6829,69.0639,295576.0
2022-10-13 10:00:00,76.15,76.49,75.9,76.28,176248.0,69.073,69.3814,68.8462,69.1909,176248.0
2022-10-13 10:10:00,76.28,76.85,76.02,76.7,165759.0,69.1909,69.7079,68.955,69.5718,165759.0
2022-10-13 10:20:00,76.71,76.88,76.14,76.26,319766.0,69.5809,69.7351,69.0639,69.1727,319766.0
2022-10-13 10:30:00,76.27,76.76,76.17,76.76,143056.0,69.1818,69.6263,69.0911,69.6263,143056.0
2022-10-13 10:40:00,76.76,77.3,76.65,77.24,181921.0,69.6263,70.1161,69.5265,70.0617,181921.0
2022-10-13 10:50:00,77.24,77.45,77.1,77.17,204826.0,70.0617,70.2521,69.9347,69.9982,204826.0
2022-10-13 11:00:00,77.17,77.8,77.16,77.74,279328.0,69.9982,70.5696,69.9891,70.5152,279328.0
2022-10-13 11:10:00,77.75,78.7,77.54,78.28,295580.0,70.5243,71.386,70.3338,71.005,295580.0
2022-10-13 11:20:00,78.28,78.99,78.18,78.29,302012.0,71.005,71.649,70.9143,71.0141,302012.0
2022-10-13 11:30:00,78.3,79.3,78.24,79.11,270402.0,71.0231,71.9302,70.9687,71.7579,270402.0
2022-10-13 11:40:00,79.09,79.23,78.5,78.64,239414.0,71.7397,71.8667,71.2046,71.3315,239414.0
2022-10-13 11:50:00,78.65,78.95,78.54,78.83,165182.0,71.3406,71.6127,71.2408,71.5039,165182.0
2022-10-13 12:00:00,78.86,79.09,78.75,78.79,157242.0,71.5311,71.7397,71.4313,71.4676,157242.0
2022-10-13 12:10:00,78.79,79.05,78.66,78.77,169123.0,71.4676,71.7034,71.3497,71.4495,169123.0
2022-10-13 12:20:00,78.75,79.16,78.69,78.92,124718.0,71.4313,71.8032,71.3769,71.5855,124718.0
2022-10-13 12:30:00,78.92,79.11,78.9,79.05,66653.0,71.5855,71.7579,71.5674,71.7034,66653.0
2022-10-13 12:40:00,79.07,79.63,79.07,79.58,212347.0,71.7216,72.2295,71.7216,72.1842,212347.0
2022-10-13 12:50:00,79.58,79.63,79.18,79.19,150939.0,72.1842,72.2295,71.8214,71.8304,150939.0
2022-10-13 13:00:00,79.19,79.32,78.98,79.0,160766.0,71.8304,71.9483,71.6399,71.6581,160766.0
2022-10-13 13:10:00,79.0,79.13,78.92,79.1,159020.0,71.6581,71.776,71.5855,71.7488,159020.0
2022-10-13 13:20:00,79.09,79.52,79.09,79.46,266713.0,71.7397,72.1298,71.7397,72.0753,266713.0
2022-10-13 13:30:00,79.48,79.66,79.44,79.57,191654.0,72.0935,72.2567,72.0572,72.1751,191654.0
2022-10-13 13:40:00,79.57,79.59,79.32,79.44,97553.0,72.1751,72.1933,71.9483,72.0572,97553.0
2022-10-13 13:50:00,79.45,79.5,79.29,79.36,87801.0,72.0663,72.1116,71.9211,71.9846,87801.0
2022-10-13 14:00:00,79.36,79.39,79.14,79.24,89089.0,71.9846,72.0118,71.7851,71.8758,89089.0
2022-10-13 14:10:00,79.25,79.41,79.15,79.29,131171.0,71.8849,72.03,71.7941,71.9211,131171.0
2022-10-13 14:20:00,79.29,79.3,78.83,78.84,160310.0,71.9211,71.9302,71.5039,71.513,160310.0
2022-10-13 14:30:00,78.83,79.05,78.83,79.0,122946.0,71.5039,71.7034,71.5039,71.6581,122946.0
2022-10-13 14:40:00,78.99,79.13,78.85,79.03,119043.0,71.649,71.776,71.522,71.6853,119043.0
2022-10-13 14:50:00,79.02,79.34,78.98,79.27,119271.0,71.6762,71.9665,71.6399,71.903,119271.0
2022-10-13 15:00:00,79.28,79.28,79.04,79.17,197284.0,71.9121,71.9121,71.6944,71.8123,197284.0
2022-10-13 15:10:00,79.17,79.4,79.09,79.28,250469.0,71.8123,72.0209,71.7397,71.9121,250469.0
2022-10-13 15:20:00,79.29,79.34,79.12,79.17,246002.0,71.9211,71.9665,71.7669,71.8123,246002.0
2022-10-13 15:30:00,79.17,79.36,79.02,79.17,266643.0,71.8123,71.9846,71.6762,71.8123,266643.0
2022-10-13 15:40:00,79.16,79.36,79.08,79.3,397415.0,71.8032,71.9846,71.7306,71.9302,397415.0
2022-10-13 15:50:00,79.3,79.47,79.14,79.29,860200.0,71.9302,72.0844,71.7851,71.9211,860200.0
2022-10-14 09:30:00,77.23,79.06,76.97,79.0,835209.0,70.0526,71.7125,69.8167,71.6581,835209.0
2022-10-14 09:40:00,79.03,79.05,76.27,76.71,1002010.0,71.6853,71.7034,69.1818,69.5809,1002010.0
2022-10-14 09:50:00,76.71,77.42,76.52,77.02,457461.0,69.5809,70.2249,69.4086,69.8621,457461.0
2022-10-14 10:00:00,77.03,77.03,76.05,76.31,393802.0,69.8712,69.8712,68.9822,69.2181,393802.0
2022-10-14 10:10:00,76.31,76.52,75.77,76.24,327782.0,69.2181,69.4086,68.7283,69.1546,327782.0
2022-10-14 10:20:00,76.25,76.25,75.73,75.98,292606.0,69.1637,69.1637,68.692,68.9187,292606.0
2022-10-14 10:30:00,75.98,76.5,75.91,76.17,242094.0,68.9187,69.3904,68.8553,69.0911,242094.0
2022-10-14 10:40:00,76.15,76.25,75.74,75.83,203421.0,69.073,69.1637,68.7011,68.7827,203421.0
2022-10-14 10:50:00,75.84,76.41,75.79,76.38,192030.0,68.7918,69.3088,68.7464,69.2816,192030.0
2022-10-14 11:00:00,76.4,76.93,76.39,76.61,200686.0,69.2997,69.7805,69.2906,69.4902,200686.0
2022-10-14 11:10:00,76.64,76.7,76.18,76.19,156402.0,69.5174,69.5718,69.1002,69.1092,156402.0
2022-10-14 11:20:00,76.19,76.57,76.15,76.44,251210.0,69.1092,69.4539,69.073,69.336,251210.0
2022-10-14 11:30:00,76.45,76.45,76.05,76.15,172082.0,69.3451,69.3451,68.9822,69.073,172082.0
2022-10-14 11:40:00,76.16,76.29,75.83,75.92,120466.0,69.082,69.1999,68.7827,68.8643,120466.0
2022-10-14 11:50:00,75.91,76.01,75.65,75.65,130833.0,68.8553,68.946,68.6194,68.6194,130833.0
2022-10-14 12:00:00,75.66,76.07,75.58,75.59,150218.0,68.6285,69.0004,68.5559,68.565,150218.0
2022-10-14 12:10:00,75.59,75.74,75.38,75.67,185023.0,68.565,68.7011,68.3745,68.6376,185023.0
2022-10-14 12:20:00,75.68,75.81,75.54,75.73,201230.0,68.6466,68.7645,68.5196,68.692,201230.0
2022-10-14 12:30:00,75.73,76.01,75.66,75.88,136300.0,68.692,68.946,68.6285,68.828,136300.0
2022-10-14 12:40:00,75.87,76.16,75.86,75.99,103631.0,68.819,69.082,68.8099,68.9278,103631.0
2022-10-14 12:50:00,75.96,75.97,75.76,75.9,94875.0,68.9006,68.9097,68.7192,68.8462,94875.0
2022-10-14 13:00:00,75.89,76.01,75.55,75.58,126447.0,68.8371,68.946,68.5287,68.5559,126447.0
2022-10-14 13:10:00,75.58,75.71,75.5,75.65,95823.0,68.5559,68.6738,68.4834,68.6194,95823.0
2022-10-14 13:20:00,75.63,75.64,75.43,75.56,78630.0,68.6013,68.6103,68.4199,68.5378,78630.0
2022-10-14 13:30:00,75.55,75.85,75.49,75.76,138565.0,68.5287,68.8008,68.4743,68.7192,138565.0
2022-10-14 13:40:00,75.76,75.86,75.61,75.66,95371.0,68.7192,68.8099,68.5831,68.6285,95371.0
2022-10-14 13:50:00,75.65,75.67,75.43,75.59,116325.0,68.6194,68.6376,68.4199,68.565,116325.0
2022-10-14 14:00:00,75.6,75.6,75.16,75.21,175218.0,68.5741,68.5741,68.175,68.2203,175218.0
2022-10-14 14:10:00,75.21,75.21,74.88,74.9,154189.0,68.2203,68.2203,67.921,67.9391,154189.0
2022-10-14 14:20:00,74.9,75.11,74.83,75.07,147416.0,67.9391,68.1296,67.8756,68.0933,147416.0
2022-10-14 14:30:00,75.07,75.18,75.0,75.15,145293.0,68.0933,68.1931,68.0298,68.1659,145293.0
2022-10-14 14:40:00,75.16,75.35,74.99,75.33,124018.0,68.175,68.3473,68.0208,68.3292,124018.0
2022-10-14 14:50:00,75.33,75.36,75.13,75.36,101538.0,68.3292,68.3564,68.1477,68.3564,101538.0
2022-10-14 15:00:00,75.35,75.61,75.35,75.38,122817.0,68.3473,68.5831,68.3473,68.3745,122817.0
2022-10-14 15:10:00,75.38,75.49,75.29,75.48,124618.0,68.3745,68.4743,68.2929,68.4652,124618.0
2022-10-14 15:20:00,75.47,75.67,75.44,75.62,192531.0,68.4561,68.6376,68.4289,68.5922,192531.0
2022-10-14 15:30:00,75.61,75.66,75.46,75.56,219649.0,68.5831,68.6285,68.4471,68.5378,219649.0
2022-10-14 15:40:00,75.57,75.58,75.41,75.5,376010.0,68.5469,68.5559,68.4017,68.4834,376010.0
2022-10-14 15:50:00,75.51,75.74,75.27,75.52,1190706.0,68.4924,68.7011,68.2747,68.5015,1190706.0
2022-10-17 09:30:00,76.81,77.59,76.32,76.91,598250.0,69.6716,70.3791,69.2272,69.7623,598250.0
2022-10-17 09:40:00,76.91,77.38,76.55,76.73,444885.0,69.7623,70.1886,69.4358,69.599,444885.0
2022-10-17 09:50:00,76.73,76.75,76.36,76.64,205929.0,69.599,69.6172,69.2634,69.5174,205929.0
2022-10-17 10:00:00,76.64,77.49,76.64,77.32,252122.0,69.5174,70.2884,69.5174,70.1342,252122.0
2022-10-17 10:10:00,77.3,78.24,77.3,78.05,258287.0,70.1161,70.9687,70.1161,70.7964,258287.0
2022-10-17 10:20:00,78.06,78.14,77.55,77.71,159836.0,70.8054,70.878,70.3428,70.488,159836.0
2022-10-17 10:30:00,77.74,77.96,77.52,77.87,175414.0,70.5152,70.7147,70.3156,70.6331,175414.0
2022-10-17 10:40:00,77.87,77.91,77.62,77.69,149051.0,70.6331,70.6694,70.4063,70.4698,149051.0
2022-10-17 10:50:00,77.66,77.66,77.22,77.54,183799.0,70.4426,70.4426,70.0435,70.3338,183799.0
2022-10-17 11:00:00,77.57,77.76,77.31,77.38,116777.0,70.361,70.5333,70.1251,70.1886,116777.0
2022-10-17 11:10:00,77.38,77.5,77.31,77.42,94666.0,70.1886,70.2975,70.1251,70.2249,94666.0
2022-10-17 11:20:00,77.41,77.49,77.21,77.37,261771.0,70.2159,70.2884,70.0344,70.1796,261771.0
2022-10-17 11:30:00,77.37,77.54,77.25,77.54,148126.0,70.1796,70.3338,70.0707,70.3338,148126.0
2022-10-17 11:40:00,77.54,77.63,77.47,77.58,89775.0,70.3338,70.4154,70.2703,70.3701,89775.0
2022-10-17 11:50:00,77.58,77.66,77.48,77.52,100200.0,70.3701,70.4426,70.2793,70.3156,100200.0
2022-10-17 12:00:00,77.52,77.67,77.48,77.59,114136.0,70.3156,70.4517,70.2793,70.3791,114136.0
2022-10-17 12:10:00,77.59,77.65,77.39,77.42,204828.0,70.3791,70.4335,70.1977,70.2249,204828.0
2022-10-17 12:20:00,77.42,77.64,77.25,77.6,83291.0,70.2249,70.4245,70.0707,70.3882,83291.0
2022-10-17 12:30:00,77.61,77.62,77.45,77.56,116231.0,70.3973,70.4063,70.2521,70.3519,116231.0
2022-10-17 12:40:00,77.57,77.57,77.27,77.38,145116.0,70.361,70.361,70.0889,70.1886,145116.0
2022-10-17 12:50:00,77.39,77.44,77.16,77.24,138102.0,70.1977,70.2431,69.9891,70.0617,138102.0
2022-10-17 13:00:00,77.23,77.27,77.05,77.12,130122.0,70.0526,70.0889,69.8893,69.9528,130122.0
2022-10-17 13:10:00,77.12,77.35,77.1,77.11,121705.0,69.9528,70.1614,69.9347,69.9437,121705.0
2022-10-17 13:20:00,77.11,77.44,77.08,77.39,183734.0,69.9437,70.2431,69.9165,70.1977,183734.0
2022-10-17 13:30:00,77.4,77.44,77.24,77.35,115397.0,70.2068,70.2431,70.0617,70.1614,115397.0
2022-10-17 13:40:00,77.34,77.5,77.25,77.44,185800.0,70.1524,70.2975,70.0707,70.2431,185800.0
2022-10-17 13:50:00,77.44,77.46,77.22,77.26,120631.0,70.2431,70.2612,70.0435,70.0798,120631.0
2022-10-17 14:00:00,77.25,77.33,77.05,77.13,179020.0,70.0707,70.1433,69.8893,69.9619,179020.0
2022-10-17 14:10:00,77.12,77.17,76.96,77.09,177570.0,69.9528,69.9982,69.8077,69.9256,177570.0
2022-10-17 14:20:00,77.08,77.09,76.91,77.0,160270.0,69.9165,69.9256,69.7623,69.844,160270.0
2022-10-17 14:30:00,77.02,77.12,76.86,77.08,173030.0,69.8621,69.9528,69.717,69.9165,173030.0
2022-10-17 14:40:00,77.08,77.19,77.02,77.06,110775.0,69.9165,70.0163,69.8621,69.8984,110775.0
2022-10-17 14:50:00,77.05,77.15,76.97,76.98,130726.0,69.8893,69.98,69.8167,69.8258,130726.0
2022-10-17 15:00:00,76.98,77.11,76.87,76.94,173404.0,69.8258,69.9437,69.726,69.7895,173404.0
2022-10-17 15:10:00,76.93,76.95,76.77,76.92,168384.0,69.7805,69.7986,69.6353,69.7714,168384.0
2022-10-17 15:20:00,76.92,77.11,76.89,77.1,169453.0,69.7714,69.9437,69.7442,69.9347,169453.0
2022-10-17 15:30:00,77.12,77.31,77.06,77.08,238165.0,69.9528,70.1251,69.8984,69.9165,238165.0
2022-10-17 15:40:00,77.08,77.34,77.02,77.31,311561.0,69.9165,70.1524,69.8621,70.1251,311561.0
2022-10-17 15:50:00,77.28,77.39,76.99,77.14,751059.0,70.0979,70.1977,69.8349,69.9709,751059.0
2022-10-18 09:30:00,79.8,80.59,79.55,80.45,507014.0,72.3837,73.1003,72.157,72.9733,507014.0
2022-10-18 09:40:00,80.44,80.52,79.61,79.75,343841.0,72.9643,73.0368,72.2114,72.3384,343841.0
2022-10-18 09:50:00,79.77,79.97,79.31,79.71,209968.0,72.3565,72.5379,71.9393,72.3021,209968.0
2022-10-18 10:00:00,79.75,80.33,79.72,80.3,302220.0,72.3384,72.8645,72.3112,72.8373,302220.0
2022-10-18 10:10:00,80.3,80.36,79.94,79.95,193628.0,72.8373,72.8917,72.5107,72.5198,193628.0
2022-10-18 10:20:00,79.94,80.17,79.7,79.81,155436.0,72.5107,72.7193,72.293,72.3928,155436.0
2022-10-18 10:30:00,79.79,79.85,79.42,79.49,182200.0,72.3747,72.4291,72.0391,72.1025,182200.0
2022-10-18 10:40:00,79.49,79.67,79.44,79.49,162910.0,72.1025,72.2658,72.0572,72.1025,162910.0
2022-10-18 10:50:00,79.47,79.68,79.41,79.52,93191.0,72.0844,72.2749,72.03,72.1298,93191.0
2022-10-18 11:00:00,79.51,79.7,79.25,79.26,113128.0,72.1207,72.293,71.8849,71.8939,113128.0
2022-10-18 11:10:00,79.26,79.39,78.99,79.0,110564.0,71.8939,72.0118,71.649,71.6581,110564.0
2022-10-18 11:20:00,78.98,79.01,78.6,78.8,142510.0,71.6399,71.6672,71.2953,71.4767,142510.0
2022-10-18 11:30:00,78.8,78.85,78.52,78.59,114831.0,71.4767,71.522,71.2227,71.2862,114831.0
2022-10-18 11:40:00,78.6,78.98,78.38,78.95,95765.0,71.2953,71.6399,71.0957,71.6127,95765.0
2022-10-18 11:50:00,78.95,79.06,78.87,79.03,69929.0,71.6127,71.7125,71.5402,71.6853,69929.0
2022-10-18 12:00:00,79.02,79.13,78.77,79.07,93860.0,71.6762,71.776,71.4495,71.7216,93860.0
2022-10-18 12:10:00,79.08,79.34,79.06,79.24,128760.0,71.7306,71.9665,71.7125,71.8758,128760.0
2022-10-18 12:20:00,79.24,79.24,78.98,79.16,134539.0,71.8758,71.8758,71.6399,71.8032,134539.0
2022-10-18 12:30:00,79.14,79.46,79.06,79.39,80839.0,71.7851,72.0753,71.7125,72.0118,80839.0
2022-10-18 12:40:00,79.38,79.47,79.21,79.32,70352.0,72.0028,72.0844,71.8486,71.9483,70352.0
2022-10-18 12:50:00,79.31,79.45,79.17,79.17,63708.0,71.9393,72.0663,71.8123,71.8123,63708.0
2022-10-18 13:00:00,79.17,79.19,78.71,78.93,86862.0,71.8123,71.8304,71.395,71.5946,86862.0
2022-10-18 13:10:00,78.94,79.23,78.91,79.21,80611.0,71.6037,71.8667,71.5764,71.8486,80611.0
2022-10-18 13:20:00,79.21,79.43,79.09,79.43,73355.0,71.8486,72.0481,71.7397,72.0481,73355.0
2022-10-18 13:30:00,79.44,79.75,79.4,79.68,72465.0,72.0572,72.3384,72.0209,72.2749,72465.0
2022-10-18 13:40:00,79.68,79.7,79.47,79.6,120172.0,72.2749,72.293,72.0844,72.2023,120172.0
2022-10-18 13:50:00,79.6,79.73,79.5,79.66,89811.0,72.2023,72.3202,72.1116,72.2567,89811.0
2022-10-18 14:00:00,79.65,79.74,79.46,79.49,85551.0,72.2477,72.3293,72.0753,72.1025,85551.0
2022-10-18 14:10:00,79.5,79.57,79.3,79.34,91801.0,72.1116,72.1751,71.9302,71.9665,91801.0
2022-10-18 14:20:00,79.34,79.64,79.25,79.6,69107.0,71.9665,72.2386,71.8849,72.2023,69107.0
2022-10-18 14:30:00,79.6,79.63,79.23,79.36,121714.0,72.2023,72.2295,71.8667,71.9846,121714.0
2022-10-18 14:40:00,79.36,79.38,78.89,79.04,168732.0,71.9846,72.0028,71.5583,71.6944,168732.0
2022-10-18 14:50:00,79.02,79.17,78.89,79.13,135494.0,71.6762,71.8123,71.5583,71.776,135494.0
2022-10-18 15:00:00,79.11,79.25,78.94,79.16,80051.0,71.7579,71.8849,71.6037,71.8032,80051.0
2022-10-18 15:10:00,79.17,79.23,79.01,79.15,87616.0,71.8123,71.8667,71.6672,71.7941,87616.0
2022-10-18 15:20:00,79.16,79.31,79.12,79.29,135311.0,71.8032,71.9393,71.7669,71.9211,135311.0
2022-10-18 15:30:00,79.28,79.53,79.21,79.45,220758.0,71.9121,72.1388,71.8486,72.0663,220758.0
2022-10-18 15:40:00,79.46,79.57,79.39,79.44,295690.0,72.0753,72.1751,72.0118,72.0572,295690.0
2022-10-18 15:50:00,79.43,79.56,79.2,79.47,913636.0,72.0481,72.166,71.8395,72.0844,913636.0
2022-10-19 09:30:00,79.15,79.59,79.02,79.36,162964.0,71.7941,72.1933,71.6762,71.9846,162964.0
2022-10-19 09:40:00,79.38,79.4,78.19,78.26,186135.0,72.0028,72.0209,70.9234,70.9869,186135.0
2022-10-19 09:50:00,78.27,78.67,78.23,78.55,107282.0,70.9959,71.3588,70.9596,71.2499,107282.0
2022-10-19 10:00:00,78.53,78.88,78.37,78.72,70171.0,71.2318,71.5492,71.0866,71.4041,70171.0
2022-10-19 10:10:00,78.75,78.98,78.47,78.9,109513.0,71.4313,71.6399,71.1773,71.5674,109513.0
2022-10-19 10:20:00,78.9,79.41,78.87,79.15,116775.0,71.5674,72.03,71.5402,71.7941,116775.0
2022-10-19 10:30:00,79.16,79.2,78.85,78.98,123245.0,71.8032,71.8395,71.522,71.6399,123245.0
2022-10-19 10:40:00,78.99,78.99,78.68,78.72,83665.0,71.649,71.649,71.3678,71.4041,83665.0
2022-10-19 10:50:00,78.72,78.85,78.64,78.83,97605.0,71.4041,71.522,71.3315,71.5039,97605.0
2022-10-19 11:00:00,78.82,78.88,78.61,78.84,57157.0,71.4948,71.5492,71.3043,71.513,57157.0
2022-10-19 11:10:00,78.83,79.22,78.79,79.18,56905.0,71.5039,71.8576,71.4676,71.8214,56905.0
2022-10-19 11:20:00,79.19,79.2,78.98,79.05,53036.0,71.8304,71.8395,71.6399,71.7034,53036.0
2022-10-19 11:30:00,79.05,79.11,78.85,79.02,70433.0,71.7034,71.7579,71.522,71.6762,70433.0
2022-10-19 11:40:00,79.02,79.04,78.83,78.89,60674.0,71.6762,71.6944,71.5039,71.5583,60674.0
2022-10-19 11:50:00,78.87,78.99,78.71,78.72,40952.0,71.5402,71.649,71.395,71.4041,40952.0
2022-10-19 12:00:00,78.7,78.71,78.45,78.51,54704.0,71.386,71.395,71.1592,71.2136,54704.0
2022-10-19 12:10:00,78.5,78.55,78.4,78.51,39800.0,71.2046,71.2499,71.1138,71.2136,39800.0
2022-10-19 12:20:00,78.51,78.52,78.28,78.32,37629.0,71.2136,71.2227,71.005,71.0413,37629.0
2022-10-19 12:30:00,78.3,78.46,78.3,78.34,41536.0,71.0231,71.1683,71.0231,71.0594,41536.0
2022-10-19 12:40:00,78.34,78.34,77.94,77.99,94524.0,71.0594,71.0594,70.6966,70.7419,94524.0
2022-10-19 12:50:00,77.97,78.1,77.91,77.96,33735.0,70.7238,70.8417,70.6694,70.7147,33735.0
2022-10-19 13:00:00,77.92,78.0,77.6,77.69,75751.0,70.6785,70.751,70.3882,70.4698,75751.0
2022-10-19 13:10:00,77.68,77.73,77.5,77.51,79043.0,70.4608,70.5061,70.2975,70.3066,79043.0
2022-10-19 13:20:00,77.5,77.85,77.5,77.71,72704.0,70.2975,70.615,70.2975,70.488,72704.0
2022-10-19 13:30:00,77.7,77.77,77.49,77.58,56191.0,70.4789,70.5424,70.2884,70.3701,56191.0
2022-10-19 13:40:00,77.58,77.69,77.52,77.53,51566.0,70.3701,70.4698,70.3156,70.3247,51566.0
2022-10-19 13:50:00,77.52,77.66,77.48,77.66,79599.0,70.3156,70.4426,70.2793,70.4426,79599.0
2022-10-19 14:00:00,77.66,77.87,77.59,77.77,105683.0,70.4426,70.6331,70.3791,70.5424,105683.0
2022-10-19 14:10:00,77.75,77.99,77.72,77.83,126610.0,70.5243,70.7419,70.497,70.5968,126610.0
2022-10-19 14:20:00,77.83,77.85,77.71,77.8,123267.0,70.5968,70.615,70.488,70.5696,123267.0
2022-10-19 14:30:00,77.78,77.83,77.58,77.59,148355.0,70.5515,70.5968,70.3701,70.3791,148355.0
2022-10-19 14:40:00,77.59,77.61,77.45,77.49,144077.0,70.3791,70.3973,70.2521,70.2884,144077.0
2022-10-19 14:50:00,77.48,77.52,77.41,77.52,178627.0,70.2793,70.3156,70.2159,70.3156,178627.0
2022-10-19 15:00:00,77.51,77.6,77.37,77.58,180708.0,70.3066,70.3882,70.1796,70.3701,180708.0
2022-10-19 15:10:00,77.59,77.65,77.47,77.56,130698.0,70.3791,70.4335,70.2703,70.3519,130698.0
2022-10-19 15:20:00,77.55,77.59,77.39,77.44,152938.0,70.3428,70.3791,70.1977,70.2431,152938.0
2022-10-19 15:30:00,77.43,77.68,77.39,77.59,237111.0,70.234,70.4608,70.1977,70.3791,237111.0
2022-10-19 15:40:00,77.59,77.7,77.47,77.61,282246.0,70.3791,70.4789,70.2703,70.3973,282246.0
2022-10-19 15:50:00,77.6,77.69,77.48,77.66,856625.0,70.3882,70.4698,70.2793,70.4426,856625.0
2022-10-20 09:30:00,77.63,77.85,77.09,77.23,185104.0,70.4154,70.615,69.9256,70.0526,185104.0
2022-10-20 09:40:00,77.25,77.57,77.08,77.28,161391.0,70.0707,70.361,69.9165,70.0979,161391.0
2022-10-20 09:50:00,77.25,77.57,77.14,77.28,204740.0,70.0707,70.361,69.9709,70.0979,204740.0
2022-10-20 10:00:00,77.27,78.37,77.25,78.28,153214.0,70.0889,71.0866,70.0707,71.005,153214.0
2022-10-20 10:10:00,78.29,78.46,78.07,78.4,97697.0,71.0141,71.1683,70.8145,71.1138,97697.0
2022-10-20 10:20:00,78.4,78.54,78.07,78.22,200388.0,71.1138,71.2408,70.8145,70.9506,200388.0
2022-10-20 10:30:00,78.23,78.3,77.77,77.82,99589.0,70.9596,71.0231,70.5424,70.5877,99589.0
2022-10-20 10:40:00,77.82,77.95,77.67,77.93,63280.0,70.5877,70.7057,70.4517,70.6875,63280.0
2022-10-20 10:50:00,77.92,77.99,77.7,77.95,63138.0,70.6785,70.7419,70.4789,70.7057,63138.0
2022-10-20 11:00:00,77.95,77.96,77.72,77.94,68829.0,70.7057,70.7147,70.497,70.6966,68829.0
2022-10-20 11:10:00,77.94,77.96,77.66,77.68,156364.0,70.6966,70.7147,70.4426,70.4608,156364.0
2022-10-20 11:20:00,77.68,77.71,77.34,77.43,278541.0,70.4608,70.488,70.1524,70.234,278541.0
2022-10-20 11:30:00,77.4,77.64,77.35,77.59,108266.0,70.2068,70.4245,70.1614,70.3791,108266.0
2022-10-20 11:40:00,77.59,77.66,77.43,77.45,86911.0,70.3791,70.4426,70.234,70.2521,86911.0
2022-10-20 11:50:00,77.45,77.51,77.25,77.29,55719.0,70.2521,70.3066,70.0707,70.107,55719.0
2022-10-20 12:00:00,77.28,77.33,76.85,76.91,169638.0,70.0979,70.1433,69.7079,69.7623,169638.0
2022-10-20 12:10:00,76.89,77.07,76.87,77.05,142532.0,69.7442,69.9075,69.726,69.8893,142532.0
2022-10-20 12:20:00,77.04,77.05,76.67,76.76,98826.0,69.8802,69.8893,69.5446,69.6263,98826.0
2022-10-20 12:30:00,76.74,76.82,76.59,76.61,65081.0,69.6081,69.6807,69.4721,69.4902,65081.0
2022-10-20 12:40:00,76.6,76.74,76.55,76.73,83178.0,69.4811,69.6081,69.4358,69.599,83178.0
2022-10-20 12:50:00,76.71,76.83,76.56,76.82,264528.0,69.5809,69.6898,69.4448,69.6807,264528.0
2022-10-20 13:00:00,76.8,76.89,76.54,76.67,94240.0,69.6625,69.7442,69.4267,69.5446,94240.0
2022-10-20 13:10:00,76.67,76.72,76.4,76.4,85825.0,69.5446,69.59,69.2997,69.2997,85825.0
2022-10-20 13:20:00,76.4,76.59,76.37,76.51,89130.0,69.2997,69.4721,69.2725,69.3995,89130.0
2022-10-20 13:30:00,76.52,76.57,76.36,76.43,124525.0,69.4086,69.4539,69.2634,69.3269,124525.0
2022-10-20 13:40:00,76.42,76.5,76.18,76.21,85959.0,69.3179,69.3904,69.1002,69.1274,85959.0
2022-10-20 13:50:00,76.2,76.44,76.14,76.42,78308.0,69.1183,69.336,69.0639,69.3179,78308.0
2022-10-20 14:00:00,76.4,76.46,76.29,76.37,95437.0,69.2997,69.3541,69.1999,69.2725,95437.0
2022-10-20 14:10:00,76.38,76.44,76.3,76.34,127793.0,69.2816,69.336,69.209,69.2453,127793.0
2022-10-20 14:20:00,76.34,76.39,76.16,76.18,69376.0,69.2453,69.2906,69.082,69.1002,69376.0
2022-10-20 14:30:00,76.17,76.43,76.15,76.4,105810.0,69.0911,69.3269,69.073,69.2997,105810.0
2022-10-20 14:40:00,76.39,76.45,76.25,76.39,115122.0,69.2906,69.3451,69.1637,69.2906,115122.0
2022-10-20 14:50:00,76.39,76.67,76.33,76.56,84442.0,69.2906,69.5446,69.2362,69.4448,84442.0
2022-10-20 15:00:00,76.55,76.74,76.44,76.7,116205.0,69.4358,69.6081,69.336,69.5718,116205.0
2022-10-20 15:10:00,76.7,76.75,76.39,76.39,92981.0,69.5718,69.6172,69.2906,69.2906,92981.0
2022-10-20 15:20:00,76.4,76.4,76.21,76.35,129146.0,69.2997,69.2997,69.1274,69.2544,129146.0
2022-10-20 15:30:00,76.34,76.55,76.25,76.45,170463.0,69.2453,69.4358,69.1637,69.3451,170463.0
2022-10-20 15:40:00,76.46,76.74,76.41,76.67,220952.0,69.3541,69.6081,69.3088,69.5446,220952.0
2022-10-20 15:50:00,76.68,76.95,76.5,76.58,695550.0,69.5537,69.7986,69.3904,69.463,695550.0
2022-10-21 09:30:00,76.61,77.25,76.22,77.09,495637.0,69.4902,70.0707,69.1364,69.9256,495637.0
2022-10-21 09:40:00,77.13,77.93,76.8,77.81,140091.0,69.9619,70.6875,69.6625,70.5787,140091.0
2022-10-21 09:50:00,77.86,78.35,77.73,78.31,102623.0,70.624,71.0685,70.5061,71.0322,102623.0
2022-10-21 10:00:00,78.3,78.68,78.2,78.49,146483.0,71.0231,71.3678,70.9324,71.1955,146483.0
2022-10-21 10:10:00,78.49,78.52,78.19,78.28,103398.0,71.1955,71.2227,70.9234,71.005,103398.0
2022-10-21 10:20:00,78.32,78.35,77.66,77.69,104623.0,71.0413,71.0685,70.4426,70.4698,104623.0
2022-10-21 10:30:00,77.69,77.89,77.56,77.78,117526.0,70.4698,70.6512,70.3519,70.5515,117526.0
2022-10-21 10:40:00,77.82,78.01,77.65,77.98,85460.0,70.5877,70.7601,70.4335,70.7329,85460.0
2022-10-21 10:50:00,77.96,78.14,77.78,77.9,56258.0,70.7147,70.878,70.5515,70.6603,56258.0
2022-10-21 11:00:00,77.89,77.93,77.63,77.93,67569.0,70.6512,70.6875,70.4154,70.6875,67569.0
2022-10-21 11:10:00,77.92,78.1,77.88,77.97,94693.0,70.6785,70.8417,70.6422,70.7238,94693.0
2022-10-21 11:20:00,77.97,78.21,77.85,78.09,119893.0,70.7238,70.9415,70.615,70.8327,119893.0
2022-10-21 11:30:00,78.09,78.44,78.05,78.12,67259.0,70.8327,71.1501,70.7964,70.8599,67259.0
2022-10-21 11:40:00,78.12,78.48,78.05,78.44,95461.0,70.8599,71.1864,70.7964,71.1501,95461.0
2022-10-21 11:50:00,78.38,78.52,78.27,78.44,58513.0,71.0957,71.2227,70.9959,71.1501,58513.0
2022-10-21 12:00:00,78.47,78.77,78.47,78.54,70234.0,71.1773,71.4495,71.1773,71.2408,70234.0
2022-10-21 12:10:00,78.54,78.55,78.13,78.18,76040.0,71.2408,71.2499,70.8689,70.9143,76040.0
2022-10-21 12:20:00,78.19,78.42,78.12,78.2,53344.0,70.9234,71.132,70.8599,70.9324,53344.0
2022-10-21 12:30:00,78.24,78.61,78.2,78.37,104696.0,70.9687,71.3043,70.9324,71.0866,104696.0
2022-10-21 12:40:00,78.38,78.83,78.37,78.81,43826.0,71.0957,71.5039,71.0866,71.4857,43826.0
2022-10-21 12:50:00,78.83,78.91,78.73,78.75,47135.0,71.5039,71.5764,71.4132,71.4313,47135.0
2022-10-21 13:00:00,78.77,78.93,78.73,78.74,53220.0,71.4495,71.5946,71.4132,71.4222,53220.0
2022-10-21 13:10:00,78.73,78.74,78.53,78.71,88122.0,71.4132,71.4222,71.2318,71.395,88122.0
2022-10-21 13:20:00,78.71,78.77,78.57,78.7,51602.0,71.395,71.4495,71.268,71.386,51602.0
2022-10-21 13:30:00,78.71,78.85,78.71,78.81,57345.0,71.395,71.522,71.395,71.4857,57345.0
2022-10-21 13:40:00,78.83,79.07,78.83,79.07,71269.0,71.5039,71.7216,71.5039,71.7216,71269.0
2022-10-21 13:50:00,79.09,79.24,79.05,79.23,40844.0,71.7397,71.8758,71.7034,71.8667,40844.0
2022-10-21 14:00:00,79.25,79.38,79.2,79.35,73370.0,71.8849,72.0028,71.8395,71.9756,73370.0
2022-10-21 14:10:00,79.36,79.38,79.09,79.15,79492.0,71.9846,72.0028,71.7397,71.7941,79492.0
2022-10-21 14:20:00,79.15,79.23,79.04,79.22,83395.0,71.7941,71.8667,71.6944,71.8576,83395.0
2022-10-21 14:30:00,79.23,79.34,79.15,79.2,105585.0,71.8667,71.9665,71.7941,71.8395,105585.0
2022-10-21 14:40:00,79.22,79.25,79.03,79.1,88947.0,71.8576,71.8849,71.6853,71.7488,88947.0
2022-10-21 14:50:00,79.12,79.36,79.04,79.35,64378.0,71.7669,71.9846,71.6944,71.9756,64378.0
2022-10-21 15:00:00,79.35,79.38,79.26,79.38,116967.0,71.9756,72.0028,71.8939,72.0028,116967.0
2022-10-21 15:10:00,79.38,79.49,79.26,79.37,160019.0,72.0028,72.1025,71.8939,71.9937,160019.0
2022-10-21 15:20:00,79.37,79.51,79.34,79.48,198871.0,71.9937,72.1207,71.9665,72.0935,198871.0
2022-10-21 15:30:00,79.48,79.53,79.3,79.38,242031.0,72.0935,72.1388,71.9302,72.0028,242031.0
2022-10-21 15:40:00,79.39,79.5,79.31,79.34,395161.0,72.0118,72.1116,71.9393,71.9665,395161.0
2022-10-21 15:50:00,79.35,79.4,79.14,79.24,892574.0,71.9756,72.0209,71.7851,71.8758,892574.0
2022-10-24 09:30:00,79.53,79.87,79.04,79.57,317764.0,72.1388,72.4472,71.6944,72.1751,317764.0
2022-10-24 09:40:00,79.54,80.04,79.18,79.69,194212.0,72.1479,72.6014,71.8214,72.284,194212.0
2022-10-24 09:50:00,79.68,80.06,79.56,79.73,187032.0,72.2749,72.6196,72.166,72.3202,187032.0
2022-10-24 10:00:00,79.75,79.75,79.17,79.38,113284.0,72.3384,72.3384,71.8123,72.0028,113284.0
2022-10-24 10:10:00,79.35,79.61,79.21,79.41,99305.0,71.9756,72.2114,71.8486,72.03,99305.0
2022-10-24 10:20:00,79.42,79.42,78.84,79.21,90230.0,72.0391,72.0391,71.513,71.8486,90230.0
2022-10-24 10:30:00,79.2,79.37,79.02,79.02,158532.0,71.8395,71.9937,71.6762,71.6762,158532.0
2022-10-24 10:40:00,79.03,81.1,78.75,78.76,123498.0,71.6853,73.5629,71.4313,71.4404,123498.0
2022-10-24 10:50:00,78.77,79.19,78.76,79.16,123156.0,71.4495,71.8304,71.4404,71.8032,123156.0
2022-10-24 11:00:00,79.17,79.22,78.99,79.04,100986.0,71.8123,71.8576,71.649,71.6944,100986.0
2022-10-24 11:10:00,79.04,79.08,78.57,78.75,72593.0,71.6944,71.7306,71.268,71.4313,72593.0
2022-10-24 11:20:00,78.77,78.93,78.76,78.81,61906.0,71.4495,71.5946,71.4404,71.4857,61906.0
2022-10-24 11:30:00,78.81,79.0,78.75,78.9,99120.0,71.4857,71.6581,71.4313,71.5674,99120.0
2022-10-24 11:40:00,78.9,78.99,78.75,78.93,61344.0,71.5674,71.649,71.4313,71.5946,61344.0
2022-10-24 11:50:00,78.93,79.26,78.92,79.21,66973.0,71.5946,71.8939,71.5855,71.8486,66973.0
2022-10-24 12:00:00,79.18,79.26,79.11,79.19,45859.0,71.8214,71.8939,71.7579,71.8304,45859.0
2022-10-24 12:10:00,79.2,79.31,79.09,79.19,68476.0,71.8395,71.9393,71.7397,71.8304,68476.0
2022-10-24 12:20:00,79.19,79.23,79.05,79.08,68342.0,71.8304,71.8667,71.7034,71.7306,68342.0
2022-10-24 12:30:00,79.08,79.18,79.02,79.09,62346.0,71.7306,71.8214,71.6762,71.7397,62346.0
2022-10-24 12:40:00,79.07,79.1,78.92,79.08,98518.0,71.7216,71.7488,71.5855,71.7306,98518.0
2022-10-24 12:50:00,79.08,79.1,78.87,78.91,81862.0,71.7306,71.7488,71.5402,71.5764,81862.0
2022-10-24 13:00:00,78.91,79.03,78.87,78.99,66499.0,71.5764,71.6853,71.5402,71.649,66499.0
2022-10-24 13:10:00,79.0,79.07,78.91,79.06,65852.0,71.6581,71.7216,71.5764,71.7125,65852.0
2022-10-24 13:20:00,79.07,79.2,78.97,79.18,51364.0,71.7216,71.8395,71.6309,71.8214,51364.0
2022-10-24 13:30:00,79.17,79.24,79.04,79.17,61149.0,71.8123,71.8758,71.6944,71.8123,61149.0
2022-10-24 13:40:00,79.16,79.21,79.1,79.14,71683.0,71.8032,71.8486,71.7488,71.7851,71683.0
2022-10-24 13:50:00,79.14,79.31,79.1,79.24,159704.0,71.7851,71.9393,71.7488,71.8758,159704.0
2022-10-24 14:00:00,79.26,79.57,79.22,79.51,56769.0,71.8939,72.1751,71.8576,72.1207,56769.0
2022-10-24 14:10:00,79.52,79.57,79.45,79.51,47451.0,72.1298,72.1751,72.0663,72.1207,47451.0
2022-10-24 14:20:00,79.48,79.52,79.39,79.45,95463.0,72.0935,72.1298,72.0118,72.0663,95463.0
2022-10-24 14:30:00,79.44,79.51,79.4,79.51,107837.0,72.0572,72.1207,72.0209,72.1207,107837.0
2022-10-24 14:40:00,79.5,79.67,79.41,79.63,95935.0,72.1116,72.2658,72.03,72.2295,95935.0
2022-10-24 14:50:00,79.63,79.83,79.59,79.72,106337.0,72.2295,72.4109,72.1933,72.3112,106337.0
2022-10-24 15:00:00,79.73,79.78,79.6,79.63,113846.0,72.3202,72.3656,72.2023,72.2295,113846.0
2022-10-24 15:10:00,79.63,79.78,79.52,79.76,100551.0,72.2295,72.3656,72.1298,72.3475,100551.0
2022-10-24 15:20:00,79.76,79.76,79.51,79.55,136496.0,72.3475,72.3475,72.1207,72.157,136496.0
2022-10-24 15:30:00,79.53,79.57,79.37,79.42,133224.0,72.1388,72.1751,71.9937,72.0391,133224.0
2022-10-24 15:40:00,79.42,79.44,79.31,79.35,177853.0,72.0391,72.0572,71.9393,71.9756,177853.0
2022-10-24 15:50:00,79.35,79.48,79.19,79.43,568127.0,71.9756,72.0935,71.8304,72.0481,568127.0
2022-10-25 09:30:00,78.61,79.29,78.61,79.17,134735.0,71.3043,71.9211,71.3043,71.8123,134735.0
2022-10-25 09:40:00,79.15,79.7,78.99,79.66,176886.0,71.7941,72.293,71.649,72.2567,176886.0
2022-10-25 09:50:00,79.67,79.83,79.51,79.83,107770.0,72.2658,72.4109,72.1207,72.4109,107770.0
2022-10-25 10:00:00,79.83,79.86,79.63,79.78,178552.0,72.4109,72.4382,72.2295,72.3656,178552.0
2022-10-25 10:10:00,79.79,79.83,79.66,79.71,127012.0,72.3747,72.4109,72.2567,72.3021,127012.0
2022-10-25 10:20:00,79.72,80.14,79.69,80.14,145194.0,72.3112,72.6921,72.284,72.6921,145194.0
2022-10-25 10:30:00,80.14,80.2,79.8,79.9,94702.0,72.6921,72.7466,72.3837,72.4744,94702.0
2022-10-25 10:40:00,79.91,80.35,79.84,80.34,111338.0,72.4835,72.8826,72.42,72.8736,111338.0
2022-10-25 10:50:00,80.35,80.5,80.2,80.26,163110.0,72.8826,73.0187,72.7466,72.801,163110.0
2022-10-25 11:00:00,80.29,80.35,80.14,80.33,116238.0,72.8282,72.8826,72.6921,72.8645,116238.0
2022-10-25 11:10:00,80.34,80.43,80.31,80.39,95171.0,72.8736,72.9552,72.8463,72.9189,95171.0
2022-10-25 11:20:00,80.4,80.58,80.31,80.46,73902.0,72.928,73.0912,72.8463,72.9824,73902.0
2022-10-25 11:30:00,80.45,80.65,80.38,80.58,69605.0,72.9733,73.1547,72.9098,73.0912,69605.0
2022-10-25 11:40:00,80.56,80.66,80.53,80.61,65775.0,73.0731,73.1638,73.0459,73.1185,65775.0
2022-10-25 11:50:00,80.6,80.65,80.45,80.5,107158.0,73.1094,73.1547,72.9733,73.0187,107158.0
2022-10-25 12:00:00,80.51,80.59,80.4,80.47,80616.0,73.0278,73.1003,72.928,72.9915,80616.0
2022-10-25 12:10:00,80.47,80.59,80.43,80.59,68627.0,72.9915,73.1003,72.9552,73.1003,68627.0
2022-10-25 12:20:00,80.6,80.63,80.47,80.5,67268.0,73.1094,73.1366,72.9915,73.0187,67268.0
2022-10-25 12:30:00,80.51,80.63,80.5,80.63,87713.0,73.0278,73.1366,73.0187,73.1366,87713.0
2022-10-25 12:40:00,80.63,80.66,80.28,80.29,92327.0,73.1366,73.1638,72.8191,72.8282,92327.0
2022-10-25 12:50:00,80.3,80.33,80.17,80.17,95182.0,72.8373,72.8645,72.7193,72.7193,95182.0
2022-10-25 13:00:00,80.17,80.25,80.04,80.12,105579.0,72.7193,72.7919,72.6014,72.674,105579.0
2022-10-25 13:10:00,80.11,80.16,79.94,79.99,99534.0,72.6649,72.7103,72.5107,72.5561,99534.0
2022-10-25 13:20:00,79.99,79.99,79.79,79.85,95097.0,72.5561,72.5561,72.3747,72.4291,95097.0
2022-10-25 13:30:00,79.85,79.98,79.66,79.69,125832.0,72.4291,72.547,72.2567,72.284,125832.0
2022-10-25 13:40:00,79.7,79.82,79.65,79.79,128316.0,72.293,72.4019,72.2477,72.3747,128316.0
2022-10-25 13:50:00,79.79,79.8,79.65,79.68,79970.0,72.3747,72.3837,72.2477,72.2749,79970.0
2022-10-25 14:00:00,79.68,80.04,79.67,80.04,121163.0,72.2749,72.6014,72.2658,72.6014,121163.0
2022-10-25 14:10:00,80.03,80.26,79.98,80.23,105777.0,72.5924,72.801,72.547,72.7738,105777.0
2022-10-25 14:20:00,80.23,80.26,80.16,80.24,71410.0,72.7738,72.801,72.7103,72.7828,71410.0
2022-10-25 14:30:00,80.24,80.31,80.18,80.25,68382.0,72.7828,72.8463,72.7284,72.7919,68382.0
2022-10-25 14:40:00,80.25,80.27,80.05,80.11,87583.0,72.7919,72.8101,72.6105,72.6649,87583.0
2022-10-25 14:50:00,80.12,80.27,80.05,80.05,72000.0,72.674,72.8101,72.6105,72.6105,72000.0
2022-10-25 15:00:00,80.05,80.24,80.04,80.2,84806.0,72.6105,72.7828,72.6014,72.7466,84806.0
2022-10-25 15:10:00,80.2,80.31,80.18,80.3,83821.0,72.7466,72.8463,72.7284,72.8373,83821.0
2022-10-25 15:20:00,80.3,80.55,80.29,80.55,275273.0,72.8373,73.064,72.8282,73.064,275273.0
2022-10-25 15:30:00,80.55,80.67,80.44,80.5,317709.0,73.064,73.1729,72.9643,73.0187,317709.0
2022-10-25 15:40:00,80.5,80.64,80.45,80.59,380026.0,73.0187,73.1457,72.9733,73.1003,380026.0
2022-10-25 15:50:00,80.59,80.59,80.39,80.53,888948.0,73.1003,73.1003,72.9189,73.0459,888948.0
2022-10-26 09:30:00,80.6,81.5,80.58,81.36,174184.0,73.1094,73.9257,73.0912,73.7988,174184.0
2022-10-26 09:40:00,81.33,81.49,80.86,81.27,139891.0,73.7715,73.9167,73.3452,73.7171,139891.0
2022-10-26 09:50:00,81.26,81.34,80.87,81.02,85178.0,73.708,73.7806,73.3543,73.4904,85178.0
2022-10-26 10:00:00,81.03,81.57,81.03,81.52,187579.0,73.4994,73.9892,73.4994,73.9439,187579.0
2022-10-26 10:10:00,81.47,81.53,81.25,81.45,77011.0,73.8985,73.953,73.699,73.8804,77011.0
2022-10-26 10:20:00,81.47,81.52,81.13,81.36,112445.0,73.8985,73.9439,73.5901,73.7988,112445.0
2022-10-26 10:30:00,81.37,81.4,81.03,81.2,74602.0,73.8078,73.835,73.4994,73.6536,74602.0
2022-10-26 10:40:00,81.21,81.51,81.19,81.44,71771.0,73.6627,73.9348,73.6446,73.8713,71771.0
2022-10-26 10:50:00,81.43,81.47,81.34,81.38,73352.0,73.8623,73.8985,73.7806,73.8169,73352.0
2022-10-26 11:00:00,81.39,81.81,81.39,81.77,79190.0,73.826,74.2069,73.826,74.1707,79190.0
2022-10-26 11:10:00,81.78,81.93,81.73,81.85,70647.0,74.1797,74.3158,74.1344,74.2432,70647.0
2022-10-26 11:20:00,81.86,81.99,81.82,81.94,67212.0,74.2523,74.3702,74.216,74.3249,67212.0
2022-10-26 11:30:00,81.93,82.05,81.91,81.94,72640.0,74.3158,74.4246,74.2976,74.3249,72640.0
2022-10-26 11:40:00,81.92,81.94,81.79,81.87,58557.0,74.3067,74.3249,74.1888,74.2614,58557.0
2022-10-26 11:50:00,81.9,81.9,81.74,81.88,42851.0,74.2886,74.2886,74.1434,74.2704,42851.0
2022-10-26 12:00:00,81.88,82.0,81.62,81.64,56151.0,74.2704,74.3793,74.0346,74.0527,56151.0
2022-10-26 12:10:00,81.64,81.75,81.52,81.68,43451.0,74.0527,74.1525,73.9439,74.089,43451.0
2022-10-26 12:20:00,81.69,81.78,81.56,81.56,45922.0,74.0981,74.1797,73.9802,73.9802,45922.0
2022-10-26 12:30:00,81.57,81.7,81.4,81.42,51480.0,73.9892,74.1072,73.835,73.8532,51480.0
2022-10-26 12:40:00,81.43,81.48,81.25,81.29,62473.0,73.8623,73.9076,73.699,73.7353,62473.0
2022-10-26 12:50:00,81.28,81.3,81.01,81.05,52241.0,73.7262,73.7443,73.4813,73.5176,52241.0
2022-10-26 13:00:00,81.04,81.11,80.91,81.04,83889.0,73.5085,73.572,73.3906,73.5085,83889.0
2022-10-26 13:10:00,81.05,81.13,80.78,80.96,143709.0,73.5176,73.5901,73.2727,73.4359,143709.0
2022-10-26 13:20:00,80.98,80.98,80.83,80.86,121322.0,73.4541,73.4541,73.318,73.3452,121322.0
2022-10-26 13:30:00,80.87,80.95,80.78,80.95,55991.0,73.3543,73.4269,73.2727,73.4269,55991.0
2022-10-26 13:40:00,80.95,81.06,80.91,80.98,41771.0,73.4269,73.5266,73.3906,73.4541,41771.0
2022-10-26 13:50:00,80.98,81.19,80.98,81.14,35473.0,73.4541,73.6446,73.4541,73.5992,35473.0
2022-10-26 14:00:00,81.14,81.25,81.1,81.23,76833.0,73.5992,73.699,73.5629,73.6808,76833.0
2022-10-26 14:10:00,81.23,81.26,81.01,81.01,88192.0,73.6808,73.708,73.4813,73.4813,88192.0
2022-10-26 14:20:00,81.0,81.02,80.81,80.84,64080.0,73.4722,73.4904,73.2999,73.3271,64080.0
2022-10-26 14:30:00,80.86,81.06,80.81,81.04,91446.0,73.3452,73.5266,73.2999,73.5085,91446.0
2022-10-26 14:40:00,81.04,81.04,80.82,80.91,63553.0,73.5085,73.5085,73.3089,73.3906,63553.0
2022-10-26 14:50:00,80.9,80.93,80.76,80.83,56986.0,73.3815,73.4087,73.2545,73.318,56986.0
2022-10-26 15:00:00,80.84,80.84,80.65,80.81,67996.0,73.3271,73.3271,73.1547,73.2999,67996.0
2022-10-26 15:10:00,80.81,80.88,80.64,80.87,71973.0,73.2999,73.3634,73.1457,73.3543,71973.0
2022-10-26 15:20:00,80.86,80.9,80.73,80.89,76204.0,73.3452,73.3815,73.2273,73.3724,76204.0
2022-10-26 15:30:00,80.88,80.97,80.84,80.93,85980.0,73.3634,73.445,73.3271,73.4087,85980.0
2022-10-26 15:40:00,80.95,81.1,80.93,81.05,162001.0,73.4269,73.5629,73.4087,73.5176,162001.0
2022-10-26 15:50:00,81.04,81.06,80.81,80.89,403798.0,73.5085,73.5266,73.2999,73.3724,403798.0
2022-10-27 09:30:00,82.0,82.44,82.0,82.11,239906.0,74.3793,74.7784,74.3793,74.4791,239906.0
2022-10-27 09:40:00,82.14,82.18,81.35,81.41,130349.0,74.5063,74.5425,73.7897,73.8441,130349.0
2022-10-27 09:50:00,81.4,81.66,81.32,81.63,103148.0,73.835,74.0709,73.7625,74.0437,103148.0
2022-10-27 10:00:00,81.62,82.06,81.38,81.94,109639.0,74.0346,74.4337,73.8169,74.3249,109639.0
2022-10-27 10:10:00,81.95,82.12,81.75,82.09,90089.0,74.3339,74.4881,74.1525,74.4609,90089.0
2022-10-27 10:20:00,82.14,82.27,82.04,82.23,81063.0,74.5063,74.6242,74.4156,74.5879,81063.0
2022-10-27 10:30:00,82.27,82.48,82.05,82.17,151705.0,74.6242,74.8147,74.4246,74.5335,151705.0
2022-10-27 10:40:00,82.18,82.19,81.91,82.01,94131.0,74.5425,74.5516,74.2976,74.3883,94131.0
2022-10-27 10:50:00,82.03,82.22,81.96,82.02,77566.0,74.4065,74.5788,74.343,74.3974,77566.0
2022-10-27 11:00:00,82.0,82.11,81.91,82.04,51552.0,74.3793,74.4791,74.2976,74.4156,51552.0
2022-10-27 11:10:00,82.03,82.23,81.86,81.94,56777.0,74.4065,74.5879,74.2523,74.3249,56777.0
2022-10-27 11:20:00,81.91,82.15,81.87,81.9,140474.0,74.2976,74.5153,74.2614,74.2886,140474.0
2022-10-27 11:30:00,81.92,81.92,81.64,81.65,75881.0,74.3067,74.3067,74.0527,74.0618,75881.0
2022-10-27 11:40:00,81.64,81.67,81.32,81.62,72258.0,74.0527,74.0799,73.7625,74.0346,72258.0
2022-10-27 11:50:00,81.62,81.67,81.49,81.55,38124.0,74.0346,74.0799,73.9167,73.9711,38124.0
2022-10-27 12:00:00,81.57,81.89,81.51,81.77,48961.0,73.9892,74.2795,73.9348,74.1707,48961.0
2022-10-27 12:10:00,81.76,81.81,81.68,81.69,53146.0,74.1616,74.2069,74.089,74.0981,53146.0
2022-10-27 12:20:00,81.67,81.73,81.17,81.18,62669.0,74.0799,74.1344,73.6264,73.6355,62669.0
2022-10-27 12:30:00,81.18,81.45,81.18,81.31,85460.0,73.6355,73.8804,73.6355,73.7534,85460.0
2022-10-27 12:40:00,81.28,81.4,81.27,81.39,73596.0,73.7262,73.835,73.7171,73.826,73596.0
2022-10-27 12:50:00,81.4,81.62,81.4,81.6,43796.0,73.835,74.0346,73.835,74.0165,43796.0
2022-10-27 13:00:00,81.62,81.89,81.51,81.87,50797.0,74.0346,74.2795,73.9348,74.2614,50797.0
2022-10-27 13:10:00,81.89,81.9,81.68,81.75,50292.0,74.2795,74.2886,74.089,74.1525,50292.0
2022-10-27 13:20:00,81.77,81.87,81.57,81.58,45016.0,74.1707,74.2614,73.9892,73.9983,45016.0
2022-10-27 13:30:00,81.58,81.63,81.44,81.45,83318.0,73.9983,74.0437,73.8713,73.8804,83318.0
2022-10-27 13:40:00,81.43,81.54,81.38,81.45,95967.0,73.8623,73.962,73.8169,73.8804,95967.0
2022-10-27 13:50:00,81.44,81.44,81.32,81.33,53696.0,73.8713,73.8713,73.7625,73.7715,53696.0
2022-10-27 14:00:00,81.32,81.38,81.16,81.19,102842.0,73.7625,73.8169,73.6173,73.6446,102842.0
2022-10-27 14:10:00,81.18,81.35,81.1,81.33,83789.0,73.6355,73.7897,73.5629,73.7715,83789.0
2022-10-27 14:20:00,81.32,81.32,81.23,81.24,55513.0,73.7625,73.7625,73.6808,73.6899,55513.0
2022-10-27 14:30:00,81.23,81.31,81.18,81.2,68173.0,73.6808,73.7534,73.6355,73.6536,68173.0
2022-10-27 14:40:00,81.19,81.26,81.13,81.17,68669.0,73.6446,73.708,73.5901,73.6264,68669.0
2022-10-27 14:50:00,81.17,81.2,81.01,81.05,138870.0,73.6264,73.6536,73.4813,73.5176,138870.0
2022-10-27 15:00:00,81.05,81.27,81.03,81.04,100294.0,73.5176,73.7171,73.4994,73.5085,100294.0
2022-10-27 15:10:00,81.05,81.18,81.02,81.09,72197.0,73.5176,73.6355,73.4904,73.5538,72197.0
2022-10-27 15:20:00,81.09,81.16,80.94,81.04,152802.0,73.5538,73.6173,73.4178,73.5085,152802.0
2022-10-27 15:30:00,81.02,81.15,80.95,80.97,126592.0,73.4904,73.6083,73.4269,73.445,126592.0
2022-10-27 15:40:00,80.97,81.07,80.92,80.98,263626.0,73.445,73.5357,73.3996,73.4541,263626.0
2022-10-27 15:50:00,80.97,81.06,80.6,80.75,866447.0,73.445,73.5266,73.1094,73.2454,866447.0
2022-10-28 09:30:00,80.27,80.51,79.77,80.19,232964.0,73.4964,73.7161,73.0386,73.4231,232964.0
2022-10-28 09:40:00,80.3,80.51,80.18,80.42,152600.0,73.5238,73.7161,73.414,73.6337,152600.0
2022-10-28 09:50:00,80.43,80.64,80.28,80.37,162139.0,73.6429,73.8351,73.5055,73.5879,162139.0
2022-10-28 10:00:00,80.38,80.53,79.8,79.86,129424.0,73.5971,73.7344,73.066,73.121,129424.0
2022-10-28 10:10:00,79.85,80.16,79.51,80.06,121259.0,73.1118,73.3956,72.8005,73.3041,121259.0
2022-10-28 10:20:00,80.07,80.46,79.98,80.42,59196.0,73.3132,73.6703,73.2308,73.6337,59196.0
2022-10-28 10:30:00,80.43,80.55,80.25,80.27,97843.0,73.6429,73.7527,73.478,73.4964,97843.0
2022-10-28 10:40:00,80.26,80.53,80.19,80.53,124203.0,73.4872,73.7344,73.4231,73.7344,124203.0
2022-10-28 10:50:00,80.53,80.57,80.43,80.52,137695.0,73.7344,73.771,73.6429,73.7253,137695.0
2022-10-28 11:00:00,80.53,80.6,80.34,80.43,103430.0,73.7344,73.7985,73.5605,73.6429,103430.0
2022-10-28 11:10:00,80.43,80.58,80.42,80.51,80810.0,73.6429,73.7802,73.6337,73.7161,80810.0
2022-10-28 11:20:00,80.5,80.68,80.49,80.67,119995.0,73.7069,73.8718,73.6978,73.8626,119995.0
2022-10-28 11:30:00,80.68,80.78,80.58,80.66,147545.0,73.8718,73.9633,73.7802,73.8534,147545.0
2022-10-28 11:40:00,80.68,80.82,80.65,80.79,160882.0,73.8718,73.9999,73.8443,73.9725,160882.0
2022-10-28 11:50:00,80.8,80.88,80.73,80.77,108272.0,73.9816,74.0549,73.9175,73.9542,108272.0
2022-10-28 12:00:00,80.76,80.81,80.53,80.64,77831.0,73.945,73.9908,73.7344,73.8351,77831.0
2022-10-28 12:10:00,80.66,80.92,80.66,80.89,156649.0,73.8534,74.0915,73.8534,74.064,156649.0
2022-10-28 12:20:00,80.89,81.01,80.85,80.97,109981.0,74.064,74.1739,74.0274,74.1373,109981.0
2022-10-28 12:30:00,80.98,81.16,80.94,81.04,116036.0,74.1464,74.3113,74.1098,74.2014,116036.0
2022-10-28 12:40:00,81.05,81.26,80.91,81.25,252166.0,74.2105,74.4028,74.0824,74.3937,252166.0
2022-10-28 12:50:00,81.25,81.44,81.23,81.42,158341.0,74.3937,74.5676,74.3753,74.5493,158341.0
2022-10-28 13:00:00,81.45,81.75,81.42,81.69,85914.0,74.5768,74.8515,74.5493,74.7965,85914.0
2022-10-28 13:10:00,81.69,81.75,81.52,81.52,91214.0,74.7965,74.8515,74.6409,74.6409,91214.0
2022-10-28 13:20:00,81.52,81.68,81.36,81.36,80496.0,74.6409,74.7874,74.4944,74.4944,80496.0
2022-10-28 13:30:00,81.36,81.64,81.36,81.6,88719.0,74.4944,74.7508,74.4944,74.7141,88719.0
2022-10-28 13:40:00,81.61,81.8,81.61,81.67,71394.0,74.7233,74.8972,74.7233,74.7782,71394.0
2022-10-28 13:50:00,81.67,81.74,81.53,81.54,65360.0,74.7782,74.8423,74.65,74.6592,65360.0
2022-10-28 14:00:00,81.55,81.65,81.53,81.57,48877.0,74.6683,74.7599,74.65,74.6867,48877.0
2022-10-28 14:10:00,81.58,81.62,81.51,81.6,52094.0,74.6958,74.7324,74.6317,74.7141,52094.0
2022-10-28 14:20:00,81.59,81.65,81.45,81.48,53718.0,74.705,74.7599,74.5768,74.6043,53718.0
2022-10-28 14:30:00,81.47,81.8,81.46,81.78,93857.0,74.5951,74.8972,74.5859,74.8789,93857.0
2022-10-28 14:40:00,81.79,81.91,81.75,81.84,81858.0,74.8881,74.998,74.8515,74.9339,81858.0
2022-10-28 14:50:00,81.84,81.99,81.83,81.97,83471.0,74.9339,75.0712,74.9247,75.0529,83471.0
2022-10-28 15:00:00,81.97,82.11,81.95,82.03,114945.0,75.0529,75.1811,75.0346,75.1078,114945.0
2022-10-28 15:10:00,82.03,82.19,82.01,82.1,162285.0,75.1078,75.2543,75.0895,75.1719,162285.0
2022-10-28 15:20:00,82.1,82.3,82.08,82.23,145802.0,75.1719,75.3551,75.1536,75.291,145802.0
2022-10-28 15:30:00,82.22,82.24,82.06,82.08,180462.0,75.2818,75.3001,75.1353,75.1536,180462.0
2022-10-28 15:40:00,82.07,82.25,82.06,82.18,314237.0,75.1445,75.3093,75.1353,75.2452,314237.0
2022-10-28 15:50:00,82.19,82.27,82.03,82.19,746197.0,75.2543,75.3276,75.1078,75.2543,746197.0
2022-10-31 09:30:00,81.77,82.24,81.69,82.23,182967.0,74.8698,75.3001,74.7965,75.291,182967.0
2022-10-31 09:40:00,82.24,82.42,82.03,82.03,97123.0,75.3001,75.4649,75.1078,75.1078,97123.0
2022-10-31 09:50:00,82.03,82.34,81.96,82.19,114194.0,75.1078,75.3917,75.0437,75.2543,114194.0
2022-10-31 10:00:00,82.17,82.61,82.16,82.55,92985.0,75.236,75.6389,75.2269,75.584,92985.0
2022-10-31 10:10:00,82.55,83.02,82.44,82.93,82715.0,75.584,76.0143,75.4832,75.9319,82715.0
2022-10-31 10:20:00,82.93,83.02,82.72,83.0,96689.0,75.9319,76.0143,75.7396,75.996,96689.0
2022-10-31 10:30:00,83.0,83.14,82.92,83.04,114850.0,75.996,76.1242,75.9227,76.0326,114850.0
2022-10-31 10:40:00,83.03,83.36,82.98,83.16,114447.0,76.0235,76.3256,75.9777,76.1425,114447.0
2022-10-31 10:50:00,83.15,83.28,82.88,82.91,160485.0,76.1333,76.2524,75.8861,75.9136,160485.0
2022-10-31 11:00:00,82.9,83.2,82.85,83.17,87945.0,75.9044,76.1791,75.8586,76.1516,87945.0
2022-10-31 11:10:00,83.17,83.22,82.84,82.84,76185.0,76.1516,76.1974,75.8495,75.8495,76185.0
2022-10-31 11:20:00,82.84,82.92,82.75,82.76,78705.0,75.8495,75.9227,75.7671,75.7762,78705.0
2022-10-31 11:30:00,82.75,82.77,82.63,82.71,56941.0,75.7671,75.7854,75.6572,75.7305,56941.0
2022-10-31 11:40:00,82.7,82.81,82.61,82.64,73485.0,75.7213,75.822,75.6389,75.6664,73485.0
2022-10-31 11:50:00,82.64,82.94,82.45,82.65,93478.0,75.6664,75.941,75.4924,75.6755,93478.0
2022-10-31 12:00:00,82.66,82.75,82.53,82.53,53481.0,75.6847,75.7671,75.5656,75.5656,53481.0
2022-10-31 12:10:00,82.5,82.8,82.5,82.59,65679.0,75.5382,75.8129,75.5382,75.6206,65679.0
2022-10-31 12:20:00,82.59,82.65,82.45,82.5,82850.0,75.6206,75.6755,75.4924,75.5382,82850.0
2022-10-31 12:30:00,82.49,82.54,82.27,82.34,50055.0,75.529,75.5748,75.3276,75.3917,50055.0
2022-10-31 12:40:00,82.34,82.46,82.27,82.42,40881.0,75.3917,75.5016,75.3276,75.4649,40881.0
2022-10-31 12:50:00,82.4,82.53,82.39,82.48,49652.0,75.4466,75.5656,75.4375,75.5199,49652.0
2022-10-31 13:00:00,82.48,82.67,82.4,82.64,42561.0,75.5199,75.6938,75.4466,75.6664,42561.0
2022-10-31 13:10:00,82.63,82.75,82.55,82.73,42525.0,75.6572,75.7671,75.584,75.7488,42525.0
2022-10-31 13:20:00,82.72,82.95,82.71,82.92,50215.0,75.7396,75.9502,75.7305,75.9227,50215.0
2022-10-31 13:30:00,82.91,83.03,82.85,82.96,49206.0,75.9136,76.0235,75.8586,75.9594,49206.0
2022-10-31 13:40:00,82.96,83.02,82.84,82.92,66266.0,75.9594,76.0143,75.8495,75.9227,66266.0
2022-10-31 13:50:00,82.93,83.07,82.91,83.02,62378.0,75.9319,76.0601,75.9136,76.0143,62378.0
2022-10-31 14:00:00,83.02,83.16,82.97,83.01,62138.0,76.0143,76.1425,75.9685,76.0051,62138.0
2022-10-31 14:10:00,83.0,83.1,82.89,83.06,88327.0,75.996,76.0875,75.8953,76.0509,88327.0
2022-10-31 14:20:00,83.05,83.1,82.95,82.98,57766.0,76.0418,76.0875,75.9502,75.9777,57766.0
2022-10-31 14:30:00,82.97,83.07,82.93,82.95,71809.0,75.9685,76.0601,75.9319,75.9502,71809.0
2022-10-31 14:40:00,82.94,82.96,82.71,82.72,109567.0,75.941,75.9594,75.7305,75.7396,109567.0
2022-10-31 14:50:00,82.73,82.85,82.62,82.71,172176.0,75.7488,75.8586,75.6481,75.7305,172176.0
2022-10-31 15:00:00,82.7,82.7,82.41,82.43,102664.0,75.7213,75.7213,75.4558,75.4741,102664.0
2022-10-31 15:10:00,82.44,82.52,82.38,82.47,68718.0,75.4832,75.5565,75.4283,75.5107,68718.0
2022-10-31 15:20:00,82.48,82.62,82.46,82.58,85022.0,75.5199,75.6481,75.5016,75.6114,85022.0
2022-10-31 15:30:00,82.57,82.66,82.53,82.64,133145.0,75.6023,75.6847,75.5656,75.6664,133145.0
2022-10-31 15:40:00,82.65,82.77,82.43,82.44,212229.0,75.6755,75.7854,75.4741,75.4832,212229.0
2022-10-31 15:50:00,82.43,82.57,82.14,82.2,795109.0,75.4741,75.6023,75.2086,75.2635,795109.0
2022-11-01 09:30:00,83.25,83.7,83.08,83.51,172059.0,76.2249,76.6369,76.0692,76.4629,172059.0
2022-11-01 09:40:00,83.56,83.97,83.41,83.72,131898.0,76.5087,76.8841,76.3714,76.6552,131898.0
2022-11-01 09:50:00,83.72,83.84,83.6,83.7,88708.0,76.6552,76.7651,76.5454,76.6369,88708.0
2022-11-01 10:00:00,83.73,83.78,83.21,83.21,198355.0,76.6644,76.7102,76.1883,76.1883,198355.0
2022-11-01 10:10:00,83.21,83.51,83.19,83.42,74525.0,76.1883,76.4629,76.17,76.3805,74525.0
2022-11-01 10:20:00,83.39,83.6,83.29,83.53,93622.0,76.3531,76.5454,76.2615,76.4813,93622.0
2022-11-01 10:30:00,83.53,83.58,83.33,83.34,131640.0,76.4813,76.527,76.2981,76.3073,131640.0
2022-11-01 10:40:00,83.33,83.49,83.16,83.38,305263.0,76.2981,76.4446,76.1425,76.3439,305263.0
2022-11-01 10:50:00,83.38,83.46,83.11,83.22,174297.0,76.3439,76.4172,76.0967,76.1974,174297.0
2022-11-01 11:00:00,83.2,83.28,83.05,83.27,231860.0,76.1791,76.2524,76.0418,76.2432,231860.0
2022-11-01 11:10:00,83.28,83.37,83.08,83.09,64611.0,76.2524,76.3348,76.0692,76.0784,64611.0
2022-11-01 11:20:00,83.1,83.31,83.05,83.29,70660.0,76.0875,76.2798,76.0418,76.2615,70660.0
2022-11-01 11:30:00,83.29,83.39,82.98,83.08,76321.0,76.2615,76.3531,75.9777,76.0692,76321.0
2022-11-01 11:40:00,83.07,83.25,83.06,83.23,49312.0,76.0601,76.2249,76.0509,76.2066,49312.0
2022-11-01 11:50:00,83.23,83.3,83.08,83.28,83363.0,76.2066,76.2707,76.0692,76.2524,83363.0
2022-11-01 12:00:00,83.28,83.65,83.27,83.43,89685.0,76.2524,76.5911,76.2432,76.3897,89685.0
2022-11-01 12:10:00,83.43,83.5,83.27,83.33,44905.0,76.3897,76.4538,76.2432,76.2981,44905.0
2022-11-01 12:20:00,83.33,83.43,83.25,83.37,174583.0,76.2981,76.3897,76.2249,76.3348,174583.0
2022-11-01 12:30:00,83.37,83.45,83.32,83.42,141683.0,76.3348,76.408,76.289,76.3805,141683.0
2022-11-01 12:40:00,83.42,83.57,83.4,83.48,81701.0,76.3805,76.5179,76.3622,76.4355,81701.0
2022-11-01 12:50:00,83.48,83.5,83.23,83.26,60890.0,76.4355,76.4538,76.2066,76.234,60890.0
2022-11-01 13:00:00,83.26,83.37,83.24,83.28,165881.0,76.234,76.3348,76.2157,76.2524,165881.0
2022-11-01 13:10:00,83.28,83.49,83.25,83.42,83567.0,76.2524,76.4446,76.2249,76.3805,83567.0
2022-11-01 13:20:00,83.43,83.48,83.33,83.37,93006.0,76.3897,76.4355,76.2981,76.3348,93006.0
2022-11-01 13:30:00,83.37,83.41,83.27,83.32,76610.0,76.3348,76.3714,76.2432,76.289,76610.0
2022-11-01 13:40:00,83.32,83.5,83.32,83.47,63255.0,76.289,76.4538,76.289,76.4263,63255.0
2022-11-01 13:50:00,83.48,83.5,83.32,83.47,55229.0,76.4355,76.4538,76.289,76.4263,55229.0
2022-11-01 14:00:00,83.47,83.55,83.44,83.48,76397.0,76.4263,76.4996,76.3989,76.4355,76397.0
2022-11-01 14:10:00,83.48,83.49,83.38,83.48,99415.0,76.4355,76.4446,76.3439,76.4355,99415.0
2022-11-01 14:20:00,83.49,83.55,83.42,83.49,119986.0,76.4446,76.4996,76.3805,76.4446,119986.0
2022-11-01 14:30:00,83.49,83.55,83.35,83.37,49922.0,76.4446,76.4996,76.3165,76.3348,49922.0
2022-11-01 14:40:00,83.37,83.4,83.29,83.32,70448.0,76.3348,76.3622,76.2615,76.289,70448.0
2022-11-01 14:50:00,83.32,83.55,83.3,83.45,193319.0,76.289,76.4996,76.2707,76.408,193319.0
2022-11-01 15:00:00,83.44,83.48,83.38,83.47,82167.0,76.3989,76.4355,76.3439,76.4263,82167.0
2022-11-01 15:10:00,83.46,83.47,83.35,83.44,105571.0,76.4172,76.4263,76.3165,76.3989,105571.0
2022-11-01 15:20:00,83.45,83.53,83.4,83.41,74451.0,76.408,76.4813,76.3622,76.3714,74451.0
2022-11-01 15:30:00,83.42,83.53,83.38,83.48,136669.0,76.3805,76.4813,76.3439,76.4355,136669.0
2022-11-01 15:40:00,83.49,83.67,83.47,83.67,225626.0,76.4446,76.6094,76.4263,76.6094,225626.0
2022-11-01 15:50:00,83.67,83.79,83.55,83.7,859067.0,76.6094,76.7193,76.4996,76.6369,859067.0
2022-11-02 09:30:00,83.45,84.05,83.42,83.69,123896.0,76.408,76.9574,76.3805,76.6278,123896.0
2022-11-02 09:40:00,83.77,83.84,83.54,83.7,87933.0,76.701,76.7651,76.4904,76.6369,87933.0
2022-11-02 09:50:00,83.71,83.99,83.63,83.92,68564.0,76.6461,76.9024,76.5728,76.8384,68564.0
2022-11-02 10:00:00,83.92,84.17,83.92,84.02,58075.0,76.8384,77.0673,76.8384,76.9299,58075.0
2022-11-02 10:10:00,84.02,84.02,83.6,83.66,69961.0,76.9299,76.9299,76.5454,76.6003,69961.0
2022-11-02 10:20:00,83.65,83.83,83.61,83.71,67453.0,76.5911,76.7559,76.5545,76.6461,67453.0
2022-11-02 10:30:00,83.71,84.0,83.69,83.94,78471.0,76.6461,76.9116,76.6278,76.8567,78471.0
2022-11-02 10:40:00,83.95,84.09,83.85,84.05,61284.0,76.8658,76.994,76.7743,76.9574,61284.0
2022-11-02 10:50:00,84.04,84.22,83.94,84.09,125166.0,76.9482,77.113,76.8567,76.994,125166.0
2022-11-02 11:00:00,84.09,84.16,84.03,84.13,69515.0,76.994,77.0581,76.9391,77.0306,69515.0
2022-11-02 11:10:00,84.13,84.27,84.1,84.23,74037.0,77.0306,77.1588,77.0032,77.1222,74037.0
2022-11-02 11:20:00,84.23,84.36,84.18,84.28,97346.0,77.1222,77.2412,77.0764,77.168,97346.0
2022-11-02 11:30:00,84.28,84.44,84.27,84.39,68578.0,77.168,77.3145,77.1588,77.2687,68578.0
2022-11-02 11:40:00,84.38,84.46,84.33,84.4,72503.0,77.2595,77.3328,77.2138,77.2778,72503.0
2022-11-02 11:50:00,84.4,84.44,84.27,84.27,71402.0,77.2778,77.3145,77.1588,77.1588,71402.0
2022-11-02 12:00:00,84.27,84.3,84.17,84.3,88526.0,77.1588,77.1863,77.0673,77.1863,88526.0
2022-11-02 12:10:00,84.31,84.36,84.18,84.21,147632.0,77.1954,77.2412,77.0764,77.1039,147632.0
2022-11-02 12:20:00,84.21,84.26,84.17,84.23,113613.0,77.1039,77.1497,77.0673,77.1222,113613.0
2022-11-02 12:30:00,84.23,84.23,84.06,84.08,105520.0,77.1222,77.1222,76.9665,76.9848,105520.0
2022-11-02 12:40:00,84.07,84.23,84.06,84.2,84224.0,76.9757,77.1222,76.9665,77.0947,84224.0
2022-11-02 12:50:00,84.22,84.28,84.18,84.22,51657.0,77.113,77.168,77.0764,77.113,51657.0
2022-11-02 13:00:00,84.21,84.23,84.13,84.17,50901.0,77.1039,77.1222,77.0306,77.0673,50901.0
2022-11-02 13:10:00,84.15,84.19,84.07,84.16,49776.0,77.0489,77.0856,76.9757,77.0581,49776.0
2022-11-02 13:20:00,84.15,84.21,84.11,84.17,57734.0,77.0489,77.1039,77.0123,77.0673,57734.0
2022-11-02 13:30:00,84.17,84.3,84.13,84.3,68125.0,77.0673,77.1863,77.0306,77.1863,68125.0
2022-11-02 13:40:00,84.3,84.66,84.29,84.65,92005.0,77.1863,77.5159,77.1771,77.5067,92005.0
2022-11-02 13:50:00,84.66,84.77,84.63,84.66,123334.0,77.5159,77.6166,77.4884,77.5159,123334.0
2022-11-02 14:00:00,84.68,86.68,84.5,86.31,836618.0,77.5342,79.3654,77.3694,79.0267,836618.0
2022-11-02 14:10:00,86.3,86.45,85.81,86.04,389762.0,79.0175,79.1549,78.5689,78.7795,389762.0
2022-11-02 14:20:00,86.04,86.26,85.88,86.26,156676.0,78.7795,78.9809,78.633,78.9809,156676.0
2022-11-02 14:30:00,86.26,86.72,85.63,85.95,583010.0,78.9809,79.4021,78.4041,78.697,583010.0
2022-11-02 14:40:00,85.92,86.34,85.42,85.5,461749.0,78.6696,79.0541,78.2118,78.285,461749.0
2022-11-02 14:50:00,85.51,85.57,84.46,85.06,442269.0,78.2942,78.3491,77.3328,77.8822,442269.0
2022-11-02 15:00:00,85.05,85.63,84.94,85.57,161097.0,77.873,78.4041,77.7723,78.3491,161097.0
2022-11-02 15:10:00,85.54,85.55,84.89,84.97,263235.0,78.3216,78.3308,77.7265,77.7997,263235.0
2022-11-02 15:20:00,84.95,85.05,84.2,84.45,255705.0,77.7814,77.873,77.0947,77.3236,255705.0
2022-11-02 15:30:00,84.41,84.65,84.2,84.54,326078.0,77.287,77.5067,77.0947,77.406,326078.0
2022-11-02 15:40:00,84.53,84.58,84.4,84.54,430641.0,77.3969,77.4427,77.2778,77.406,430641.0
2022-11-02 15:50:00,84.54,84.56,84.08,84.33,1048349.0,77.406,77.4243,76.9848,77.2138,1048349.0
2022-11-03 09:30:00,83.06,83.4,82.75,83.24,415001.0,76.0509,76.3622,75.7671,76.2157,415001.0
2022-11-03 09:40:00,83.26,83.62,82.74,82.88,290494.0,76.234,76.5637,75.7579,75.8861,290494.0
2022-11-03 09:50:00,82.87,82.93,82.59,82.7,219610.0,75.877,75.9319,75.6206,75.7213,219610.0
2022-11-03 10:00:00,82.71,83.3,82.55,83.07,170890.0,75.7305,76.2707,75.584,76.0601,170890.0
2022-11-03 10:10:00,83.05,83.23,82.96,83.15,143216.0,76.0418,76.2066,75.9594,76.1333,143216.0
2022-11-03 10:20:00,83.17,83.51,83.11,83.47,149122.0,76.1516,76.4629,76.0967,76.4263,149122.0
2022-11-03 10:30:00,83.46,83.5,83.2,83.34,147887.0,76.4172,76.4538,76.1791,76.3073,147887.0
2022-11-03 10:40:00,83.35,83.75,83.35,83.75,107871.0,76.3165,76.6827,76.3165,76.6827,107871.0
2022-11-03 10:50:00,83.73,83.94,83.67,83.89,95127.0,76.6644,76.8567,76.6094,76.8109,95127.0
2022-11-03 11:00:00,83.89,83.95,83.65,83.83,63064.0,76.8109,76.8658,76.5911,76.7559,63064.0
2022-11-03 11:10:00,83.8,83.91,83.52,83.66,72756.0,76.7285,76.8292,76.4721,76.6003,72756.0
2022-11-03 11:20:00,83.67,83.97,83.67,83.72,108501.0,76.6094,76.8841,76.6094,76.6552,108501.0
2022-11-03 11:30:00,83.72,83.88,83.61,83.88,50211.0,76.6552,76.8017,76.5545,76.8017,50211.0
2022-11-03 11:40:00,83.89,84.04,83.78,83.85,55424.0,76.8109,76.9482,76.7102,76.7743,55424.0
2022-11-03 11:50:00,83.85,83.89,83.65,83.67,61013.0,76.7743,76.8109,76.5911,76.6094,61013.0
2022-11-03 12:00:00,83.66,84.02,83.65,83.9,73902.0,76.6003,76.9299,76.5911,76.82,73902.0
2022-11-03 12:10:00,83.91,84.35,83.9,84.35,99560.0,76.8292,77.2321,76.82,77.2321,99560.0
2022-11-03 12:20:00,84.33,84.33,83.93,83.97,57349.0,77.2138,77.2138,76.8475,76.8841,57349.0
2022-11-03 12:30:00,83.97,83.97,83.69,83.73,63782.0,76.8841,76.8841,76.6278,76.6644,63782.0
2022-11-03 12:40:00,83.75,84.16,83.75,84.13,58716.0,76.6827,77.0581,76.6827,77.0306,58716.0
2022-11-03 12:50:00,84.14,84.32,84.09,84.19,42111.0,77.0398,77.2046,76.994,77.0856,42111.0
2022-11-03 13:00:00,84.18,84.25,84.04,84.2,52109.0,77.0764,77.1405,76.9482,77.0947,52109.0
2022-11-03 13:10:00,84.19,84.38,84.1,84.27,61300.0,77.0856,77.2595,77.0032,77.1588,61300.0
2022-11-03 13:20:00,84.28,84.3,84.01,84.09,43775.0,77.168,77.1863,76.9208,76.994,43775.0
2022-11-03 13:30:00,84.09,84.28,84.07,84.25,34882.0,76.994,77.168,76.9757,77.1405,34882.0
2022-11-03 13:40:00,84.26,84.33,84.21,84.29,50449.0,77.1497,77.2138,77.1039,77.1771,50449.0
2022-11-03 13:50:00,84.29,84.3,84.1,84.14,41331.0,77.1771,77.1863,77.0032,77.0398,41331.0
2022-11-03 14:00:00,84.13,84.32,84.1,84.19,42157.0,77.0306,77.2046,77.0032,77.0856,42157.0
2022-11-03 14:10:00,84.19,84.43,84.17,84.41,75335.0,77.0856,77.3053,77.0673,77.287,75335.0
2022-11-03 14:20:00,84.42,84.56,84.41,84.54,72189.0,77.2962,77.4243,77.287,77.406,72189.0
2022-11-03 14:30:00,84.54,84.63,84.37,84.39,76440.0,77.406,77.4884,77.2504,77.2687,76440.0
2022-11-03 14:40:00,84.39,84.48,84.34,84.44,78518.0,77.2687,77.3511,77.2229,77.3145,78518.0
2022-11-03 14:50:00,84.44,84.5,84.38,84.49,63947.0,77.3145,77.3694,77.2595,77.3603,63947.0
2022-11-03 15:00:00,84.48,84.52,84.36,84.46,59911.0,77.3511,77.3877,77.2412,77.3328,59911.0
2022-11-03 15:10:00,84.45,84.54,84.43,84.46,72480.0,77.3236,77.406,77.3053,77.3328,72480.0
2022-11-03 15:20:00,84.45,84.53,84.29,84.3,102748.0,77.3236,77.3969,77.1771,77.1863,102748.0
2022-11-03 15:30:00,84.3,84.36,84.16,84.18,132743.0,77.1863,77.2412,77.0581,77.0764,132743.0
2022-11-03 15:40:00,84.19,84.2,83.88,83.91,192351.0,77.0856,77.0947,76.8017,76.8292,192351.0
2022-11-03 15:50:00,83.9,83.92,83.49,83.64,711909.0,76.82,76.8384,76.4446,76.582,711909.0
2022-11-04 09:30:00,85.15,85.68,85.08,85.2,284721.0,77.9646,78.4498,77.9005,78.0103,284721.0
2022-11-04 09:40:00,85.19,85.19,84.61,84.65,71002.0,78.0012,78.0012,77.4701,77.5067,71002.0
2022-11-04 09:50:00,84.63,84.98,84.24,84.98,104946.0,77.4884,77.8089,77.1313,77.8089,104946.0
2022-11-04 10:00:00,84.98,85.09,84.76,85.08,129666.0,77.8089,77.9096,77.6075,77.9005,129666.0
2022-11-04 10:10:00,85.07,85.13,84.93,85.03,130732.0,77.8913,77.9462,77.7631,77.8547,130732.0
2022-11-04 10:20:00,85.03,85.58,85.02,85.5,100912.0,77.8547,78.3583,77.8455,78.285,100912.0
2022-11-04 10:30:00,85.53,85.6,85.34,85.44,62331.0,78.3125,78.3766,78.1385,78.2301,62331.0
2022-11-04 10:40:00,85.46,85.75,85.41,85.58,64893.0,78.2484,78.5139,78.2026,78.3583,64893.0
2022-11-04 10:50:00,85.56,85.64,85.34,85.42,69090.0,78.34,78.4132,78.1385,78.2118,69090.0
2022-11-04 11:00:00,85.42,85.59,85.16,85.19,61550.0,78.2118,78.3674,77.9737,78.0012,61550.0
2022-11-04 11:10:00,85.2,85.31,85.13,85.16,80978.0,78.0103,78.1111,77.9462,77.9737,80978.0
2022-11-04 11:20:00,85.13,85.25,84.75,84.76,149028.0,77.9462,78.0561,77.5983,77.6075,149028.0
2022-11-04 11:30:00,84.76,84.92,84.49,84.55,66366.0,77.6075,77.754,77.3603,77.4152,66366.0
2022-11-04 11:40:00,84.53,84.69,84.39,84.4,139389.0,77.3969,77.5434,77.2687,77.2778,139389.0
2022-11-04 11:50:00,84.39,84.46,84.19,84.2,123691.0,77.2687,77.3328,77.0856,77.0947,123691.0
2022-11-04 12:00:00,84.22,84.42,84.11,84.42,55136.0,77.113,77.2962,77.0123,77.2962,55136.0
2022-11-04 12:10:00,84.39,84.61,84.23,84.61,80158.0,77.2687,77.4701,77.1222,77.4701,80158.0
2022-11-04 12:20:00,84.58,84.59,84.33,84.44,130970.0,77.4427,77.4518,77.2138,77.3145,130970.0
2022-11-04 12:30:00,84.43,84.45,84.24,84.29,67762.0,77.3053,77.3236,77.1313,77.1771,67762.0
2022-11-04 12:40:00,84.3,84.31,84.1,84.14,80426.0,77.1863,77.1954,77.0032,77.0398,80426.0
2022-11-04 12:50:00,84.12,84.28,84.07,84.21,43005.0,77.0215,77.168,76.9757,77.1039,43005.0
2022-11-04 13:00:00,84.21,84.4,84.04,84.04,61291.0,77.1039,77.2778,76.9482,76.9482,61291.0
2022-11-04 13:10:00,84.1,84.38,84.05,84.17,97631.0,77.0032,77.2595,76.9574,77.0673,97631.0
2022-11-04 13:20:00,84.21,84.24,84.02,84.11,60021.0,77.1039,77.1313,76.9299,77.0123,60021.0
2022-11-04 13:30:00,84.1,84.21,84.02,84.16,48444.0,77.0032,77.1039,76.9299,77.0581,48444.0
2022-11-04 13:40:00,84.16,84.21,84.03,84.15,46547.0,77.0581,77.1039,76.9391,77.0489,46547.0
2022-11-04 13:50:00,84.14,84.16,84.0,84.14,75208.0,77.0398,77.0581,76.9116,77.0398,75208.0
2022-11-04 14:00:00,84.15,84.28,84.02,84.08,124495.0,77.0489,77.168,76.9299,76.9848,124495.0
2022-11-04 14:10:00,84.09,84.25,84.0,84.23,58197.0,76.994,77.1405,76.9116,77.1222,58197.0
2022-11-04 14:20:00,84.23,84.33,84.15,84.25,129895.0,77.1222,77.2138,77.0489,77.1405,129895.0
2022-11-04 14:30:00,84.25,84.32,84.15,84.19,79773.0,77.1405,77.2046,77.0489,77.0856,79773.0
2022-11-04 14:40:00,84.19,84.38,84.13,84.3,104020.0,77.0856,77.2595,77.0306,77.1863,104020.0
2022-11-04 14:50:00,84.3,84.42,84.29,84.34,106687.0,77.1863,77.2962,77.1771,77.2229,106687.0
2022-11-04 15:00:00,84.31,84.57,84.24,84.54,60308.0,77.1954,77.4335,77.1313,77.406,60308.0
2022-11-04 15:10:00,84.54,84.62,84.41,84.6,110558.0,77.406,77.4793,77.287,77.461,110558.0
2022-11-04 15:20:00,84.59,84.61,84.44,84.48,110865.0,77.4518,77.4701,77.3145,77.3511,110865.0
2022-11-04 15:30:00,84.48,84.62,84.39,84.62,188905.0,77.3511,77.4793,77.2687,77.4793,188905.0
2022-11-04 15:40:00,84.61,84.83,84.5,84.7,225342.0,77.4701,77.6716,77.3694,77.5525,225342.0
2022-11-04 15:50:00,84.7,84.92,84.46,84.85,468160.0,77.5525,77.754,77.3328,77.6899,468160.0
2022-11-07 09:30:00,85.52,86.13,85.45,85.63,208529.0,78.3033,78.8619,78.2392,78.4041,208529.0
2022-11-07 09:40:00,85.61,85.77,85.49,85.53,116000.0,78.3857,78.5322,78.2759,78.3125,116000.0
2022-11-07 09:50:00,85.51,85.58,85.13,85.24,125427.0,78.2942,78.3583,77.9462,78.047,125427.0
2022-11-07 10:00:00,85.25,85.55,85.19,85.38,159646.0,78.0561,78.3308,78.0012,78.1751,159646.0
2022-11-07 10:10:00,85.38,85.62,85.25,85.5,68236.0,78.1751,78.3949,78.0561,78.285,68236.0
2022-11-07 10:20:00,85.49,85.49,85.29,85.4,58443.0,78.2759,78.2759,78.0927,78.1935,58443.0
2022-11-07 10:30:00,85.4,85.47,85.16,85.24,73121.0,78.1935,78.2576,77.9737,78.047,73121.0
2022-11-07 10:40:00,85.23,85.32,85.11,85.26,66657.0,78.0378,78.1202,77.9279,78.0653,66657.0
2022-11-07 10:50:00,85.24,85.4,85.21,85.36,40242.0,78.047,78.1935,78.0195,78.1568,40242.0
2022-11-07 11:00:00,85.37,85.44,85.22,85.38,39635.0,78.166,78.2301,78.0286,78.1751,39635.0
2022-11-07 11:10:00,85.38,85.46,85.24,85.4,58073.0,78.1751,78.2484,78.047,78.1935,58073.0
2022-11-07 11:20:00,85.4,85.49,85.33,85.33,39097.0,78.1935,78.2759,78.1294,78.1294,39097.0
2022-11-07 11:30:00,85.31,85.51,85.31,85.46,37376.0,78.1111,78.2942,78.1111,78.2484,37376.0
2022-11-07 11:40:00,85.45,85.47,85.15,85.37,48401.0,78.2392,78.2576,77.9646,78.166,48401.0
2022-11-07 11:50:00,85.36,85.49,85.35,85.39,39785.0,78.1568,78.2759,78.1477,78.1843,39785.0
2022-11-07 12:00:00,85.39,85.54,85.31,85.54,30955.0,78.1843,78.3216,78.1111,78.3216,30955.0
2022-11-07 12:10:00,85.55,85.6,85.48,85.58,39255.0,78.3308,78.3766,78.2667,78.3583,39255.0
2022-11-07 12:20:00,85.57,85.77,85.5,85.75,47838.0,78.3491,78.5322,78.285,78.5139,47838.0
2022-11-07 12:30:00,85.74,85.8,85.54,85.59,42570.0,78.5048,78.5597,78.3216,78.3674,42570.0
2022-11-07 12:40:00,85.59,85.63,85.5,85.5,25386.0,78.3674,78.4041,78.285,78.285,25386.0
2022-11-07 12:50:00,85.5,85.5,85.31,85.38,31970.0,78.285,78.285,78.1111,78.1751,31970.0
2022-11-07 13:00:00,85.38,85.66,85.38,85.61,37072.0,78.1751,78.4315,78.1751,78.3857,37072.0
2022-11-07 13:10:00,85.61,85.61,85.43,85.5,36709.0,78.3857,78.3857,78.2209,78.285,36709.0
2022-11-07 13:20:00,85.49,85.51,85.37,85.45,34576.0,78.2759,78.2942,78.166,78.2392,34576.0
2022-11-07 13:30:00,85.45,85.51,85.38,85.43,38176.0,78.2392,78.2942,78.1751,78.2209,38176.0
2022-11-07 13:40:00,85.42,85.47,85.37,85.42,38090.0,78.2118,78.2576,78.166,78.2118,38090.0
2022-11-07 13:50:00,85.42,85.45,85.34,85.44,32195.0,78.2118,78.2392,78.1385,78.2301,32195.0
2022-11-07 14:00:00,85.46,85.5,85.28,85.36,53581.0,78.2484,78.285,78.0836,78.1568,53581.0
2022-11-07 14:10:00,85.35,85.63,85.35,85.62,68939.0,78.1477,78.4041,78.1477,78.3949,68939.0
2022-11-07 14:20:00,85.62,85.75,85.59,85.71,44468.0,78.3949,78.5139,78.3674,78.4773,44468.0
2022-11-07 14:30:00,85.71,85.79,85.7,85.71,51108.0,78.4773,78.5505,78.4681,78.4773,51108.0
2022-11-07 14:40:00,85.7,85.77,85.57,85.69,77175.0,78.4681,78.5322,78.3491,78.459,77175.0
2022-11-07 14:50:00,85.68,85.73,85.61,85.63,131599.0,78.4498,78.4956,78.3857,78.4041,131599.0
2022-11-07 15:00:00,85.64,85.77,85.63,85.72,68386.0,78.4132,78.5322,78.4041,78.4865,68386.0
2022-11-07 15:10:00,85.71,85.83,85.69,85.79,77552.0,78.4773,78.5872,78.459,78.5505,77552.0
2022-11-07 15:20:00,85.79,85.8,85.65,85.7,100459.0,78.5505,78.5597,78.4224,78.4681,100459.0
2022-11-07 15:30:00,85.69,85.83,85.61,85.73,129026.0,78.459,78.5872,78.3857,78.4956,129026.0
2022-11-07 15:40:00,85.72,85.78,85.63,85.77,166269.0,78.4865,78.5414,78.4041,78.5322,166269.0
2022-11-07 15:50:00,85.77,85.78,85.46,85.63,429030.0,78.5322,78.5414,78.2484,78.4041,429030.0
2022-11-08 09:30:00,85.61,85.94,85.46,85.46,115985.0,78.3857,78.6879,78.2484,78.2484,115985.0
2022-11-08 09:40:00,85.46,85.71,85.45,85.65,55210.0,78.2484,78.4773,78.2392,78.4224,55210.0
2022-11-08 09:50:00,85.65,86.05,85.5,85.95,124317.0,78.4224,78.7886,78.285,78.697,124317.0
2022-11-08 10:00:00,85.98,86.2,85.76,85.84,137267.0,78.7245,78.926,78.5231,78.5963,137267.0
2022-11-08 10:10:00,85.83,86.12,85.82,86.09,71278.0,78.5872,78.8527,78.578,78.8252,71278.0
2022-11-08 10:20:00,86.09,86.12,85.77,85.85,68476.0,78.8252,78.8527,78.5322,78.6055,68476.0
2022-11-08 10:30:00,85.87,86.01,85.77,85.99,80820.0,78.6238,78.752,78.5322,78.7337,80820.0
2022-11-08 10:40:00,86.01,86.15,85.97,86.04,135168.0,78.752,78.8802,78.7154,78.7795,135168.0
2022-11-08 10:50:00,86.04,86.08,85.89,86.06,61722.0,78.7795,78.8161,78.6421,78.7978,61722.0
2022-11-08 11:00:00,86.06,86.08,85.86,85.98,46996.0,78.7978,78.8161,78.6146,78.7245,46996.0
2022-11-08 11:10:00,85.99,86.19,85.99,86.07,34719.0,78.7337,78.9168,78.7337,78.8069,34719.0
2022-11-08 11:20:00,86.08,86.17,86.06,86.1,100438.0,78.8161,78.8985,78.7978,78.8344,100438.0
2022-11-08 11:30:00,86.09,86.18,86.08,86.13,51451.0,78.8252,78.9076,78.8161,78.8619,51451.0
2022-11-08 11:40:00,86.13,86.23,86.01,86.02,65672.0,78.8619,78.9534,78.752,78.7611,65672.0
2022-11-08 11:50:00,86.02,86.13,85.95,86.11,64761.0,78.7611,78.8619,78.697,78.8435,64761.0
2022-11-08 12:00:00,86.1,86.16,86.04,86.04,67716.0,78.8344,78.8893,78.7795,78.7795,67716.0
2022-11-08 12:10:00,86.05,86.08,85.85,85.91,66571.0,78.7886,78.8161,78.6055,78.6604,66571.0
2022-11-08 12:20:00,85.91,85.95,85.84,85.94,51139.0,78.6604,78.697,78.5963,78.6879,51139.0
2022-11-08 12:30:00,85.93,85.98,85.8,85.94,61084.0,78.6787,78.7245,78.5597,78.6879,61084.0
2022-11-08 12:40:00,85.95,85.98,85.78,85.8,69137.0,78.697,78.7245,78.5414,78.5597,69137.0
2022-11-08 12:50:00,85.81,85.89,85.69,85.72,68228.0,78.5689,78.6421,78.459,78.4865,68228.0
2022-11-08 13:00:00,85.72,85.9,85.68,85.87,48313.0,78.4865,78.6513,78.4498,78.6238,48313.0
2022-11-08 13:10:00,85.87,85.89,85.72,85.72,41631.0,78.6238,78.6421,78.4865,78.4865,41631.0
2022-11-08 13:20:00,85.71,85.71,85.1,85.19,160462.0,78.4773,78.4773,77.9188,78.0012,160462.0
2022-11-08 13:30:00,85.18,85.24,84.96,85.22,79593.0,77.992,78.047,77.7906,78.0286,79593.0
2022-11-08 13:40:00,85.23,85.45,85.19,85.33,80941.0,78.0378,78.2392,78.0012,78.1294,80941.0
2022-11-08 13:50:00,85.33,85.43,85.12,85.21,70627.0,78.1294,78.2209,77.9371,78.0195,70627.0
2022-11-08 14:00:00,85.21,85.3,85.07,85.08,56593.0,78.0195,78.1019,77.8913,77.9005,56593.0
2022-11-08 14:10:00,85.08,85.19,84.97,85.1,41483.0,77.9005,78.0012,77.7997,77.9188,41483.0
2022-11-08 14:20:00,85.09,85.14,84.58,84.59,73079.0,77.9096,77.9554,77.4427,77.4518,73079.0
2022-11-08 14:30:00,84.59,84.96,84.5,84.92,72493.0,77.4518,77.7906,77.3694,77.754,72493.0
2022-11-08 14:40:00,84.9,85.28,84.89,85.27,52638.0,77.7357,78.0836,77.7265,78.0744,52638.0
2022-11-08 14:50:00,85.28,85.36,85.2,85.2,39765.0,78.0836,78.1568,78.0103,78.0103,39765.0
2022-11-08 15:00:00,85.2,85.49,85.19,85.3,42542.0,78.0103,78.2759,78.0012,78.1019,42542.0
2022-11-08 15:10:00,85.32,85.44,85.22,85.44,48104.0,78.1202,78.2301,78.0286,78.2301,48104.0
2022-11-08 15:20:00,85.42,85.52,85.31,85.5,72059.0,78.2118,78.3033,78.1111,78.285,72059.0
2022-11-08 15:30:00,85.5,85.68,85.48,85.5,93508.0,78.285,78.4498,78.2667,78.285,93508.0
2022-11-08 15:40:00,85.51,85.58,85.33,85.4,135036.0,78.2942,78.3583,78.1294,78.1935,135036.0
2022-11-08 15:50:00,85.42,85.48,85.2,85.29,379279.0,78.2118,78.2667,78.0103,78.0927,379279.0
2022-11-09 09:30:00,84.88,85.08,84.64,84.81,121509.0,77.7173,77.9005,77.4976,77.6532,121509.0
2022-11-09 09:40:00,84.83,85.03,84.73,84.94,56391.0,77.6716,77.8547,77.58,77.7723,56391.0
2022-11-09 09:50:00,84.94,84.97,84.65,84.7,52364.0,77.7723,77.7997,77.5067,77.5525,52364.0
2022-11-09 10:00:00,84.71,85.27,84.67,85.27,80573.0,77.5617,78.0744,77.5251,78.0744,80573.0
2022-11-09 10:10:00,85.26,85.34,85.11,85.22,49411.0,78.0653,78.1385,77.9279,78.0286,49411.0
2022-11-09 10:20:00,85.23,85.31,84.87,84.88,39852.0,78.0378,78.1111,77.7082,77.7173,39852.0
2022-11-09 10:30:00,84.87,84.94,84.52,84.75,50862.0,77.7082,77.7723,77.3877,77.5983,50862.0
2022-11-09 10:40:00,84.76,84.83,84.69,84.78,45776.0,77.6075,77.6716,77.5434,77.6258,45776.0
2022-11-09 10:50:00,84.74,84.76,84.2,84.37,105852.0,77.5892,77.6075,77.0947,77.2504,105852.0
2022-11-09 11:00:00,84.36,84.63,84.29,84.61,43997.0,77.2412,77.4884,77.1771,77.4701,43997.0
2022-11-09 11:10:00,84.6,84.67,84.47,84.59,44022.0,77.461,77.5251,77.3419,77.4518,44022.0
2022-11-09 11:20:00,84.55,84.58,84.32,84.47,46227.0,77.4152,77.4427,77.2046,77.3419,46227.0
2022-11-09 11:30:00,84.46,84.51,84.38,84.4,30740.0,77.3328,77.3786,77.2595,77.2778,30740.0
2022-11-09 11:40:00,84.41,84.74,84.41,84.56,55301.0,77.287,77.5892,77.287,77.4243,55301.0
2022-11-09 11:50:00,84.53,84.59,84.41,84.47,48363.0,77.3969,77.4518,77.287,77.3419,48363.0
2022-11-09 12:00:00,84.48,84.57,84.29,84.33,24927.0,77.3511,77.4335,77.1771,77.2138,24927.0
2022-11-09 12:10:00,84.33,84.34,84.16,84.27,33756.0,77.2138,77.2229,77.0581,77.1588,33756.0
2022-11-09 12:20:00,84.26,84.32,84.05,84.08,26629.0,77.1497,77.2046,76.9574,76.9848,26629.0
2022-11-09 12:30:00,84.07,84.32,84.06,84.1,22048.0,76.9757,77.2046,76.9665,77.0032,22048.0
2022-11-09 12:40:00,84.11,84.18,84.05,84.14,42275.0,77.0123,77.0764,76.9574,77.0398,42275.0
2022-11-09 12:50:00,84.14,84.21,84.07,84.19,31149.0,77.0398,77.1039,76.9757,77.0856,31149.0
2022-11-09 13:00:00,84.19,84.19,83.91,83.95,90826.0,77.0856,77.0856,76.8292,76.8658,90826.0
2022-11-09 13:10:00,83.96,84.0,83.83,83.91,52745.0,76.875,76.9116,76.7559,76.8292,52745.0
2022-11-09 13:20:00,83.91,83.96,83.79,83.83,27445.0,76.8292,76.875,76.7193,76.7559,27445.0
2022-11-09 13:30:00,83.83,83.84,83.52,83.54,67822.0,76.7559,76.7651,76.4721,76.4904,67822.0
2022-11-09 13:40:00,83.52,83.61,83.45,83.5,108503.0,76.4721,76.5545,76.408,76.4538,108503.0
2022-11-09 13:50:00,83.48,83.59,83.29,83.45,67740.0,76.4355,76.5362,76.2615,76.408,67740.0
2022-11-09 14:00:00,83.43,83.47,83.27,83.45,67746.0,76.3897,76.4263,76.2432,76.408,67746.0
2022-11-09 14:10:00,83.43,83.52,83.34,83.48,51128.0,76.3897,76.4721,76.3073,76.4355,51128.0
2022-11-09 14:20:00,83.49,83.56,83.42,83.51,50795.0,76.4446,76.5087,76.3805,76.4629,50795.0
2022-11-09 14:30:00,83.5,83.51,83.23,83.27,70105.0,76.4538,76.4629,76.2066,76.2432,70105.0
2022-11-09 14:40:00,83.26,83.45,83.25,83.35,103895.0,76.234,76.408,76.2249,76.3165,103895.0
2022-11-09 14:50:00,83.35,83.44,83.19,83.38,92133.0,76.3165,76.3989,76.17,76.3439,92133.0
2022-11-09 15:00:00,83.38,83.72,83.36,83.67,98225.0,76.3439,76.6552,76.3256,76.6094,98225.0
2022-11-09 15:10:00,83.66,83.71,83.58,83.65,80345.0,76.6003,76.6461,76.527,76.5911,80345.0
2022-11-09 15:20:00,83.64,83.65,83.4,83.46,79930.0,76.582,76.5911,76.3622,76.4172,79930.0
2022-11-09 15:30:00,83.47,83.48,83.23,83.38,140183.0,76.4263,76.4355,76.2066,76.3439,140183.0
2022-11-09 15:40:00,83.37,83.46,83.29,83.35,158581.0,76.3348,76.4172,76.2615,76.3165,158581.0
2022-11-09 15:50:00,83.38,83.59,83.36,83.48,492027.0,76.3439,76.5362,76.3256,76.4355,492027.0
2022-11-10 09:30:00,86.69,87.84,86.52,87.76,530656.0,79.3746,80.4276,79.2189,80.3543,530656.0
2022-11-10 09:40:00,87.76,87.81,87.19,87.62,313674.0,80.3543,80.4001,79.8324,80.2261,313674.0
2022-11-10 09:50:00,87.64,87.96,87.2,87.87,265541.0,80.2444,80.5374,79.8416,80.455,265541.0
2022-11-10 10:00:00,87.89,87.97,87.61,87.69,219236.0,80.4733,80.5466,80.217,80.2902,219236.0
2022-11-10 10:10:00,87.7,87.7,87.22,87.37,201496.0,80.2994,80.2994,79.8599,79.9972,201496.0
2022-11-10 10:20:00,87.38,87.52,87.13,87.32,217957.0,80.0064,80.1346,79.7775,79.9514,217957.0
2022-11-10 10:30:00,87.33,87.42,86.96,86.97,126856.0,79.9606,80.043,79.6218,79.631,126856.0
2022-11-10 10:40:00,86.96,87.13,86.89,87.04,188389.0,79.6218,79.7775,79.5577,79.6951,188389.0
2022-11-10 10:50:00,87.04,87.42,86.93,87.36,179899.0,79.6951,80.043,79.5943,79.9881,179899.0
2022-11-10 11:00:00,87.35,87.75,87.28,87.39,398671.0,79.9789,80.3452,79.9148,80.0155,398671.0
2022-11-10 11:10:00,87.39,87.51,87.26,87.51,101754.0,80.0155,80.1254,79.8965,80.1254,101754.0
2022-11-10 11:20:00,87.51,87.73,87.49,87.73,75456.0,80.1254,80.3268,80.1071,80.3268,75456.0
2022-11-10 11:30:00,87.73,87.98,87.7,87.98,115670.0,80.3268,80.5557,80.2994,80.5557,115670.0
2022-11-10 11:40:00,87.98,87.99,87.78,87.92,113500.0,80.5557,80.5649,80.3726,80.5008,113500.0
2022-11-10 11:50:00,87.91,88.1,87.88,88.06,131748.0,80.4917,80.6656,80.4642,80.629,131748.0
2022-11-10 12:00:00,88.07,88.14,87.79,87.86,69478.0,80.6381,80.7022,80.3818,80.4459,69478.0
2022-11-10 12:10:00,87.85,88.0,87.79,87.95,61264.0,80.4367,80.5741,80.3818,80.5283,61264.0
2022-11-10 12:20:00,87.94,88.12,87.85,88.02,83410.0,80.5191,80.6839,80.4367,80.5924,83410.0
2022-11-10 12:30:00,88.02,88.08,87.82,87.99,68229.0,80.5924,80.6473,80.4092,80.5649,68229.0
2022-11-10 12:40:00,87.99,88.1,87.82,87.88,73362.0,80.5649,80.6656,80.4092,80.4642,73362.0
2022-11-10 12:50:00,87.89,87.95,87.72,87.74,74967.0,80.4733,80.5283,80.3177,80.336,74967.0
2022-11-10 13:00:00,87.75,88.07,87.74,88.06,72086.0,80.3452,80.6381,80.336,80.629,72086.0
2022-11-10 13:10:00,88.07,88.24,87.96,88.12,82163.0,80.6381,80.7938,80.5374,80.6839,82163.0
2022-11-10 13:20:00,88.11,88.14,87.91,88.01,68209.0,80.6748,80.7022,80.4917,80.5832,68209.0
2022-11-10 13:30:00,88.02,88.23,88.0,88.18,95959.0,80.5924,80.7846,80.5741,80.7389,95959.0
2022-11-10 13:40:00,88.17,88.32,88.13,88.29,111242.0,80.7297,80.8671,80.6931,80.8396,111242.0
2022-11-10 13:50:00,88.28,88.41,88.17,88.28,110462.0,80.8304,80.9495,80.7297,80.8304,110462.0
2022-11-10 14:00:00,88.27,88.36,88.16,88.25,106940.0,80.8213,80.9037,80.7206,80.803,106940.0
2022-11-10 14:10:00,88.24,88.49,88.24,88.32,101664.0,80.7938,81.0227,80.7938,80.8671,101664.0
2022-11-10 14:20:00,88.31,88.31,88.14,88.26,59470.0,80.8579,80.8579,80.7022,80.8121,59470.0
2022-11-10 14:30:00,88.26,88.29,88.14,88.16,80511.0,80.8121,80.8396,80.7022,80.7206,80511.0
2022-11-10 14:40:00,88.15,88.25,88.11,88.17,55020.0,80.7114,80.803,80.6748,80.7297,55020.0
2022-11-10 14:50:00,88.16,88.48,88.12,88.45,102593.0,80.7206,81.0136,80.6839,80.9861,102593.0
2022-11-10 15:00:00,88.44,88.74,88.39,88.73,157448.0,80.9769,81.2516,80.9311,81.2425,157448.0
2022-11-10 15:10:00,88.73,88.84,88.67,88.75,214042.0,81.2425,81.3432,81.1875,81.2608,214042.0
2022-11-10 15:20:00,88.75,88.88,88.65,88.8,193490.0,81.2608,81.3798,81.1692,81.3065,193490.0
2022-11-10 15:30:00,88.8,88.84,88.61,88.62,247399.0,81.3065,81.3432,81.1326,81.1417,247399.0
2022-11-10 15:40:00,88.63,88.98,88.57,88.84,418324.0,81.1509,81.4714,81.096,81.3432,418324.0
2022-11-10 15:50:00,88.84,88.97,88.75,88.82,774177.0,81.3432,81.4622,81.2608,81.3249,774177.0
2022-11-11 09:30:00,89.0,89.76,89.0,89.35,284537.0,81.4897,82.1855,81.4897,81.8101,284537.0
2022-11-11 09:40:00,89.34,90.15,89.27,90.13,254428.0,81.801,82.5426,81.7369,82.5243,254428.0
2022-11-11 09:50:00,90.12,90.24,89.94,90.18,190390.0,82.5152,82.625,82.3503,82.5701,190390.0
2022-11-11 10:00:00,90.16,90.71,89.73,90.4,400707.0,82.5518,83.0554,82.1581,82.7715,400707.0
2022-11-11 10:10:00,90.4,91.29,90.32,91.28,205791.0,82.7715,83.5864,82.6983,83.5773,205791.0
2022-11-11 10:20:00,91.27,91.45,91.02,91.3,189832.0,83.5681,83.7329,83.3392,83.5956,189832.0
2022-11-11 10:30:00,91.3,91.45,90.79,91.15,214921.0,83.5956,83.7329,83.1286,83.4582,214921.0
2022-11-11 10:40:00,91.14,91.68,91.1,91.65,219385.0,83.4491,83.9435,83.4125,83.916,219385.0
2022-11-11 10:50:00,91.64,91.7,91.2,91.35,99284.0,83.9069,83.9618,83.504,83.6414,99284.0
2022-11-11 11:00:00,91.36,91.54,90.93,90.94,168537.0,83.6505,83.8153,83.2568,83.266,168537.0
2022-11-11 11:10:00,90.93,90.97,90.5,90.63,177420.0,83.2568,83.2934,82.8631,82.9821,177420.0
2022-11-11 11:20:00,90.6,90.64,90.13,90.3,171338.0,82.9547,82.9913,82.5243,82.68,171338.0
2022-11-11 11:30:00,90.31,90.31,90.01,90.04,109686.0,82.6891,82.6891,82.4144,82.4419,109686.0
2022-11-11 11:40:00,90.03,90.55,90.0,90.53,66237.0,82.4328,82.9089,82.4053,82.8906,66237.0
2022-11-11 11:50:00,90.54,90.57,90.17,90.24,121003.0,82.8997,82.9272,82.5609,82.625,121003.0
2022-11-11 12:00:00,90.22,90.25,89.99,90.03,82886.0,82.6067,82.6342,82.3961,82.4328,82886.0
2022-11-11 12:10:00,90.04,90.31,90.04,90.27,75995.0,82.4419,82.6891,82.4419,82.6525,75995.0
2022-11-11 12:20:00,90.26,90.32,90.05,90.1,89010.0,82.6433,82.6983,82.4511,82.4968,89010.0
2022-11-11 12:30:00,90.1,90.26,90.04,90.09,85423.0,82.4968,82.6433,82.4419,82.4877,85423.0
2022-11-11 12:40:00,90.07,90.16,89.88,90.01,62549.0,82.4694,82.5518,82.2954,82.4144,62549.0
2022-11-11 12:50:00,90.01,90.33,89.99,90.25,46717.0,82.4144,82.7074,82.3961,82.6342,46717.0
2022-11-11 13:00:00,90.26,90.44,90.25,90.4,64996.0,82.6433,82.8082,82.6342,82.7715,64996.0
2022-11-11 13:10:00,90.41,90.59,90.36,90.55,79964.0,82.7807,82.9455,82.7349,82.9089,79964.0
2022-11-11 13:20:00,90.55,90.79,90.48,90.79,72092.0,82.9089,83.1286,82.8448,83.1286,72092.0
2022-11-11 13:30:00,90.79,90.88,90.69,90.76,93580.0,83.1286,83.211,83.0371,83.1012,93580.0
2022-11-11 13:40:00,90.76,90.91,90.74,90.86,89173.0,83.1012,83.2385,83.0828,83.1927,89173.0
2022-11-11 13:50:00,90.85,90.92,90.82,90.9,75727.0,83.1836,83.2477,83.1561,83.2293,75727.0
2022-11-11 14:00:00,90.9,91.15,90.9,91.09,126849.0,83.2293,83.4582,83.2293,83.4033,126849.0
2022-11-11 14:10:00,91.09,91.11,90.9,90.98,86858.0,83.4033,83.4216,83.2293,83.3026,86858.0
2022-11-11 14:20:00,90.99,91.24,90.98,91.2,110045.0,83.3117,83.5406,83.3026,83.504,110045.0
2022-11-11 14:30:00,91.21,91.27,91.17,91.26,162691.0,83.5132,83.5681,83.4766,83.559,162691.0
2022-11-11 14:40:00,91.26,91.36,91.17,91.19,201825.0,83.559,83.6505,83.4766,83.4949,201825.0
2022-11-11 14:50:00,91.19,91.47,91.19,91.38,131372.0,83.4949,83.7512,83.4949,83.6688,131372.0
2022-11-11 15:00:00,91.38,91.38,91.14,91.18,127950.0,83.6688,83.6688,83.4491,83.4857,127950.0
2022-11-11 15:10:00,91.17,91.19,90.92,91.03,130335.0,83.4766,83.4949,83.2477,83.3484,130335.0
2022-11-11 15:20:00,91.04,91.08,90.92,91.03,119288.0,83.3575,83.3941,83.2477,83.3484,119288.0
2022-11-11 15:30:00,91.02,91.04,90.72,90.96,145205.0,83.3392,83.3575,83.0645,83.2843,145205.0
2022-11-11 15:40:00,90.94,91.09,90.93,91.09,200443.0,83.266,83.4033,83.2568,83.4033,200443.0
2022-11-11 15:50:00,91.09,91.15,90.7,90.84,678463.0,83.4033,83.4582,83.0462,83.1744,678463.0
2022-11-14 09:30:00,90.27,90.7,90.11,90.46,187282.0,82.6525,83.0462,82.506,82.8265,187282.0
2022-11-14 09:40:00,90.44,90.46,89.97,90.22,130747.0,82.8082,82.8265,82.3778,82.6067,130747.0
2022-11-14 09:50:00,90.21,90.51,90.21,90.24,97198.0,82.5976,82.8722,82.5976,82.625,97198.0
2022-11-14 10:00:00,90.27,90.43,90.13,90.41,73801.0,82.6525,82.799,82.5243,82.7807,73801.0
2022-11-14 10:10:00,90.39,90.66,90.34,90.48,70193.0,82.7624,83.0096,82.7166,82.8448,70193.0
2022-11-14 10:20:00,90.49,90.52,90.23,90.28,81597.0,82.8539,82.8814,82.6159,82.6617,81597.0
2022-11-14 10:30:00,90.28,90.28,90.01,90.02,88220.0,82.6617,82.6617,82.4144,82.4236,88220.0
2022-11-14 10:40:00,90.02,90.18,89.98,90.07,72308.0,82.4236,82.5701,82.387,82.4694,72308.0
2022-11-14 10:50:00,90.05,90.54,90.03,90.43,53827.0,82.4511,82.8997,82.4328,82.799,53827.0
2022-11-14 11:00:00,90.45,90.63,90.34,90.44,88595.0,82.8173,82.9821,82.7166,82.8082,88595.0
2022-11-14 11:10:00,90.45,90.49,90.04,90.09,83760.0,82.8173,82.8539,82.4419,82.4877,83760.0
2022-11-14 11:20:00,90.11,90.39,90.07,90.38,44543.0,82.506,82.7624,82.4694,82.7532,44543.0
2022-11-14 11:30:00,90.39,90.63,90.28,90.53,58029.0,82.7624,82.9821,82.6617,82.8906,58029.0
2022-11-14 11:40:00,90.55,90.57,90.44,90.45,28214.0,82.9089,82.9272,82.8082,82.8173,28214.0
2022-11-14 11:50:00,90.43,90.45,90.14,90.33,57496.0,82.799,82.8173,82.5335,82.7074,57496.0
2022-11-14 12:00:00,90.34,90.59,90.31,90.39,59200.0,82.7166,82.9455,82.6891,82.7624,59200.0
2022-11-14 12:10:00,90.39,90.51,90.36,90.39,31519.0,82.7624,82.8722,82.7349,82.7624,31519.0
2022-11-14 12:20:00,90.38,90.63,90.26,90.63,50753.0,82.7532,82.9821,82.6433,82.9821,50753.0
2022-11-14 12:30:00,90.63,90.82,90.59,90.82,48722.0,82.9821,83.1561,82.9455,83.1561,48722.0
2022-11-14 12:40:00,90.8,90.82,90.66,90.79,42187.0,83.1378,83.1561,83.0096,83.1286,42187.0
2022-11-14 12:50:00,90.79,90.91,90.78,90.86,67394.0,83.1286,83.2385,83.1195,83.1927,67394.0
2022-11-14 13:00:00,90.85,91.12,90.85,91.0,64018.0,83.1836,83.4308,83.1836,83.3209,64018.0
2022-11-14 13:10:00,91.01,91.15,91.01,91.12,54196.0,83.3301,83.4582,83.3301,83.4308,54196.0
2022-11-14 13:20:00,91.12,91.29,91.01,91.25,56125.0,83.4308,83.5864,83.3301,83.5498,56125.0
2022-11-14 13:30:00,91.25,91.31,91.16,91.25,53438.0,83.5498,83.6047,83.4674,83.5498,53438.0
2022-11-14 13:40:00,91.25,91.34,91.16,91.29,96523.0,83.5498,83.6322,83.4674,83.5864,96523.0
2022-11-14 13:50:00,91.27,91.36,91.22,91.36,51780.0,83.5681,83.6505,83.5223,83.6505,51780.0
2022-11-14 14:00:00,91.34,91.35,91.18,91.19,113176.0,83.6322,83.6414,83.4857,83.4949,113176.0
2022-11-14 14:10:00,91.19,91.36,91.14,91.28,120054.0,83.4949,83.6505,83.4491,83.5773,120054.0
2022-11-14 14:20:00,91.26,91.27,91.07,91.18,87623.0,83.559,83.5681,83.385,83.4857,87623.0
2022-11-14 14:30:00,91.18,91.23,90.99,90.99,98095.0,83.4857,83.5315,83.3117,83.3117,98095.0
2022-11-14 14:40:00,91.0,91.05,90.79,90.81,58430.0,83.3209,83.3667,83.1286,83.1469,58430.0
2022-11-14 14:50:00,90.8,90.82,90.69,90.71,54589.0,83.1378,83.1561,83.0371,83.0554,54589.0
2022-11-14 15:00:00,90.7,90.86,90.65,90.65,60565.0,83.0462,83.1927,83.0004,83.0004,60565.0
2022-11-14 15:10:00,90.62,90.63,90.36,90.47,80179.0,82.973,82.9821,82.7349,82.8356,80179.0
2022-11-14 15:20:00,90.48,90.54,90.41,90.43,56491.0,82.8448,82.8997,82.7807,82.799,56491.0
2022-11-14 15:30:00,90.43,90.43,90.22,90.34,112029.0,82.799,82.799,82.6067,82.7166,112029.0
2022-11-14 15:40:00,90.35,90.43,90.18,90.18,104909.0,82.7258,82.799,82.5701,82.5701,104909.0
2022-11-14 15:50:00,90.18,90.24,89.78,89.83,422542.0,82.5701,82.625,82.2039,82.2496,422542.0
2022-11-15 09:30:00,91.07,91.86,90.91,91.21,425663.0,83.385,84.1083,83.2385,83.5132,425663.0
2022-11-15 09:40:00,91.26,91.26,90.75,90.9,88328.0,83.559,83.559,83.092,83.2293,88328.0
2022-11-15 09:50:00,90.91,91.54,90.89,91.5,76336.0,83.2385,83.8153,83.2202,83.7787,76336.0
2022-11-15 10:00:00,91.5,91.7,91.12,91.19,83812.0,83.7787,83.9618,83.4308,83.4949,83812.0
2022-11-15 10:10:00,91.19,91.5,91.08,91.31,106086.0,83.4949,83.7787,83.3941,83.6047,106086.0
2022-11-15 10:20:00,91.28,91.58,91.14,91.58,82186.0,83.5773,83.852,83.4491,83.852,82186.0
2022-11-15 10:30:00,91.58,91.68,91.45,91.57,93894.0,83.852,83.9435,83.7329,83.8428,93894.0
2022-11-15 10:40:00,91.56,91.7,91.12,91.19,67430.0,83.8336,83.9618,83.4308,83.4949,67430.0
2022-11-15 10:50:00,91.16,91.31,91.0,91.03,72331.0,83.4674,83.6047,83.3209,83.3484,72331.0
2022-11-15 11:00:00,90.99,91.35,90.86,91.23,363032.0,83.3117,83.6414,83.1927,83.5315,363032.0
2022-11-15 11:10:00,91.21,91.29,90.99,91.07,69920.0,83.5132,83.5864,83.3117,83.385,69920.0
2022-11-15 11:20:00,91.1,91.2,91.06,91.12,60596.0,83.4125,83.504,83.3758,83.4308,60596.0
2022-11-15 11:30:00,91.12,91.33,91.12,91.25,67357.0,83.4308,83.6231,83.4308,83.5498,67357.0
2022-11-15 11:40:00,91.25,91.29,91.02,91.05,43672.0,83.5498,83.5864,83.3392,83.3667,43672.0
2022-11-15 11:50:00,91.05,91.11,90.91,90.98,67149.0,83.3667,83.4216,83.2385,83.3026,67149.0
2022-11-15 12:00:00,91.0,91.04,90.78,90.91,47408.0,83.3209,83.3575,83.1195,83.2385,47408.0
2022-11-15 12:10:00,90.9,90.95,90.77,90.86,44525.0,83.2293,83.2751,83.1103,83.1927,44525.0
2022-11-15 12:20:00,90.85,90.99,90.85,90.97,37594.0,83.1836,83.3117,83.1836,83.2934,37594.0
2022-11-15 12:30:00,90.95,91.06,90.91,91.02,54267.0,83.2751,83.3758,83.2385,83.3392,54267.0
2022-11-15 12:40:00,91.02,91.08,90.67,90.9,70499.0,83.3392,83.3941,83.0187,83.2293,70499.0
2022-11-15 12:50:00,90.9,91.0,90.73,90.9,78377.0,83.2293,83.3209,83.0737,83.2293,78377.0
2022-11-15 13:00:00,90.9,90.97,90.85,90.91,67996.0,83.2293,83.2934,83.1836,83.2385,67996.0
2022-11-15 13:10:00,90.93,90.94,90.48,90.52,92486.0,83.2568,83.266,82.8448,82.8814,92486.0
2022-11-15 13:20:00,90.51,90.52,89.95,90.04,106394.0,82.8722,82.8814,82.3595,82.4419,106394.0
2022-11-15 13:30:00,90.03,90.14,89.36,89.62,175428.0,82.4328,82.5335,81.8193,82.0574,175428.0
2022-11-15 13:40:00,89.63,90.18,89.43,89.85,91979.0,82.0665,82.5701,81.8834,82.2679,91979.0
2022-11-15 13:50:00,89.87,90.29,89.87,90.03,67180.0,82.2863,82.6708,82.2863,82.4328,67180.0
2022-11-15 14:00:00,90.03,90.14,89.82,90.11,117979.0,82.4328,82.5335,82.2405,82.506,117979.0
2022-11-15 14:10:00,90.13,90.68,90.12,90.54,136614.0,82.5243,83.0279,82.5152,82.8997,136614.0
2022-11-15 14:20:00,90.57,90.86,90.55,90.66,69541.0,82.9272,83.1927,82.9089,83.0096,69541.0
2022-11-15 14:30:00,90.69,90.75,90.33,90.44,117126.0,83.0371,83.092,82.7074,82.8082,117126.0
2022-11-15 14:40:00,90.45,90.6,90.37,90.39,171917.0,82.8173,82.9547,82.7441,82.7624,171917.0
2022-11-15 14:50:00,90.39,90.73,90.31,90.59,81008.0,82.7624,83.0737,82.6891,82.9455,81008.0
2022-11-15 15:00:00,90.55,90.69,90.44,90.48,49387.0,82.9089,83.0371,82.8082,82.8448,49387.0
2022-11-15 15:10:00,90.49,90.63,90.37,90.53,64535.0,82.8539,82.9821,82.7441,82.8906,64535.0
2022-11-15 15:20:00,90.51,90.58,90.37,90.44,47947.0,82.8722,82.9363,82.7441,82.8082,47947.0
2022-11-15 15:30:00,90.43,90.6,90.22,90.58,107014.0,82.799,82.9547,82.6067,82.9363,107014.0
2022-11-15 15:40:00,90.58,90.72,90.52,90.53,132268.0,82.9363,83.0645,82.8814,82.8906,132268.0
2022-11-15 15:50:00,90.54,90.55,90.19,90.48,382961.0,82.8997,82.9089,82.5793,82.8448,382961.0
2022-11-16 09:30:00,90.47,90.47,89.93,90.22,150571.0,82.8356,82.8356,82.3412,82.6067,150571.0
2022-11-16 09:40:00,90.2,90.2,89.8,89.84,118962.0,82.5884,82.5884,82.2222,82.2588,118962.0
2022-11-16 09:50:00,89.85,90.14,89.78,89.92,103359.0,82.2679,82.5335,82.2039,82.332,103359.0
2022-11-16 10:00:00,89.92,89.99,89.65,89.76,69626.0,82.332,82.3961,82.0848,82.1855,69626.0
2022-11-16 10:10:00,89.76,90.12,89.76,90.03,109184.0,82.1855,82.5152,82.1855,82.4328,109184.0
2022-11-16 10:20:00,90.06,90.33,90.06,90.12,88833.0,82.4602,82.7074,82.4602,82.5152,88833.0
2022-11-16 10:30:00,90.11,90.24,89.89,89.91,50576.0,82.506,82.625,82.3046,82.3229,50576.0
2022-11-16 10:40:00,89.89,90.01,89.76,89.9,62966.0,82.3046,82.4144,82.1855,82.3137,62966.0
2022-11-16 10:50:00,89.9,89.9,89.41,89.43,58171.0,82.3137,82.3137,81.8651,81.8834,58171.0
2022-11-16 11:00:00,89.44,89.49,89.26,89.29,70394.0,81.8925,81.9383,81.7277,81.7552,70394.0
2022-11-16 11:10:00,89.3,89.44,89.06,89.44,90151.0,81.7644,81.8925,81.5446,81.8925,90151.0
2022-11-16 11:20:00,89.43,89.6,89.4,89.56,42723.0,81.8834,82.039,81.8559,82.0024,42723.0
2022-11-16 11:30:00,89.55,89.68,89.53,89.57,49004.0,81.9933,82.1123,81.9749,82.0116,49004.0
2022-11-16 11:40:00,89.57,89.75,89.57,89.69,44039.0,82.0116,82.1764,82.0116,82.1214,44039.0
2022-11-16 11:50:00,89.68,89.85,89.64,89.82,40997.0,82.1123,82.2679,82.0757,82.2405,40997.0
2022-11-16 12:00:00,89.82,90.02,89.75,89.98,50041.0,82.2405,82.4236,82.1764,82.387,50041.0
2022-11-16 12:10:00,89.97,89.98,89.75,89.78,45073.0,82.3778,82.387,82.1764,82.2039,45073.0
2022-11-16 12:20:00,89.78,89.83,89.57,89.68,48436.0,82.2039,82.2496,82.0116,82.1123,48436.0
2022-11-16 12:30:00,89.69,89.82,89.64,89.77,46881.0,82.1214,82.2405,82.0757,82.1947,46881.0
2022-11-16 12:40:00,89.77,90.08,89.74,89.98,28029.0,82.1947,82.4785,82.1672,82.387,28029.0
2022-11-16 12:50:00,90.0,90.04,89.8,89.81,30662.0,82.4053,82.4419,82.2222,82.2313,30662.0
2022-11-16 13:00:00,89.81,89.81,89.6,89.66,34506.0,82.2313,82.2313,82.039,82.094,34506.0
2022-11-16 13:10:00,89.68,89.75,89.61,89.62,26184.0,82.1123,82.1764,82.0482,82.0574,26184.0
2022-11-16 13:20:00,89.63,89.74,89.59,89.71,27512.0,82.0665,82.1672,82.0299,82.1398,27512.0
2022-11-16 13:30:00,89.71,89.78,89.55,89.64,35118.0,82.1398,82.2039,81.9933,82.0757,35118.0
2022-11-16 13:40:00,89.65,89.78,89.6,89.6,33169.0,82.0848,82.2039,82.039,82.039,33169.0
2022-11-16 13:50:00,89.6,89.66,89.5,89.54,27649.0,82.039,82.094,81.9475,81.9841,27649.0
2022-11-16 14:00:00,89.54,89.63,89.46,89.58,43864.0,81.9841,82.0665,81.9109,82.0207,43864.0
2022-11-16 14:10:00,89.58,89.6,89.47,89.59,38671.0,82.0207,82.039,81.92,82.0299,38671.0
2022-11-16 14:20:00,89.61,89.67,89.57,89.64,41447.0,82.0482,82.1031,82.0116,82.0757,41447.0
2022-11-16 14:30:00,89.66,89.71,89.45,89.65,30145.0,82.094,82.1398,81.9017,82.0848,30145.0
2022-11-16 14:40:00,89.64,89.72,89.57,89.6,23074.0,82.0757,82.1489,82.0116,82.039,23074.0
2022-11-16 14:50:00,89.6,89.83,89.58,89.77,51081.0,82.039,82.2496,82.0207,82.1947,51081.0
2022-11-16 15:00:00,89.75,89.82,89.5,89.51,37868.0,82.1764,82.2405,81.9475,81.9566,37868.0
2022-11-16 15:10:00,89.53,89.61,89.42,89.44,49095.0,81.9749,82.0482,81.8742,81.8925,49095.0
2022-11-16 15:20:00,89.44,89.6,89.44,89.55,67708.0,81.8925,82.039,81.8925,81.9933,67708.0
2022-11-16 15:30:00,89.55,89.76,89.54,89.69,85640.0,81.9933,82.1855,81.9841,82.1214,85640.0
2022-11-16 15:40:00,89.69,89.85,89.65,89.82,109788.0,82.1214,82.2679,82.0848,82.2405,109788.0
2022-11-16 15:50:00,89.83,89.93,89.77,89.81,337487.0,82.2496,82.3412,82.1947,82.2313,337487.0
2022-11-17 09:30:00,88.69,88.83,88.36,88.49,100807.0,81.2058,81.334,80.9037,81.0227,100807.0
2022-11-17 09:40:00,88.48,88.59,88.22,88.22,59480.0,81.0136,81.1143,80.7755,80.7755,59480.0
2022-11-17 09:50:00,88.23,88.34,87.55,87.58,133711.0,80.7846,80.8854,80.162,80.1895,133711.0
2022-11-17 10:00:00,87.6,87.77,87.51,87.7,170327.0,80.2078,80.3635,80.1254,80.2994,170327.0
2022-11-17 10:10:00,87.71,88.19,87.7,88.19,85212.0,80.3085,80.748,80.2994,80.748,85212.0
2022-11-17 10:20:00,88.22,88.28,88.01,88.19,73440.0,80.7755,80.8304,80.5832,80.748,73440.0
2022-11-17 10:30:00,88.19,88.21,87.89,87.89,91141.0,80.748,80.7663,80.4733,80.4733,91141.0
2022-11-17 10:40:00,87.88,88.12,87.82,87.85,75760.0,80.4642,80.6839,80.4092,80.4367,75760.0
2022-11-17 10:50:00,87.84,87.97,87.79,87.83,68670.0,80.4276,80.5466,80.3818,80.4184,68670.0
2022-11-17 11:00:00,87.82,87.91,87.78,87.83,62059.0,80.4092,80.4917,80.3726,80.4184,62059.0
2022-11-17 11:10:00,87.82,87.91,87.75,87.82,68117.0,80.4092,80.4917,80.3452,80.4092,68117.0
2022-11-17 11:20:00,87.82,88.32,87.8,88.31,96484.0,80.4092,80.8671,80.3909,80.8579,96484.0
2022-11-17 11:30:00,88.3,88.31,87.97,88.04,53746.0,80.8487,80.8579,80.5466,80.6107,53746.0
2022-11-17 11:40:00,88.04,88.16,87.91,88.16,80001.0,80.6107,80.7206,80.4917,80.7206,80001.0
2022-11-17 11:50:00,88.16,88.52,87.91,88.51,64807.0,80.7206,81.0502,80.4917,81.041,64807.0
2022-11-17 12:00:00,88.51,88.62,88.5,88.57,48334.0,81.041,81.1417,81.0319,81.096,48334.0
2022-11-17 12:10:00,88.57,88.72,88.55,88.72,41514.0,81.096,81.2333,81.0776,81.2333,41514.0
2022-11-17 12:20:00,88.73,88.8,88.67,88.68,57589.0,81.2425,81.3065,81.1875,81.1967,57589.0
2022-11-17 12:30:00,88.68,88.8,88.65,88.79,34323.0,81.1967,81.3065,81.1692,81.2974,34323.0
2022-11-17 12:40:00,88.81,88.86,88.73,88.77,48663.0,81.3157,81.3615,81.2425,81.2791,48663.0
2022-11-17 12:50:00,88.78,89.12,88.78,89.05,54251.0,81.2882,81.5995,81.2882,81.5355,54251.0
2022-11-17 13:00:00,89.06,89.08,88.91,88.95,36891.0,81.5446,81.5629,81.4073,81.4439,36891.0
2022-11-17 13:10:00,88.94,89.04,88.93,89.02,33993.0,81.4347,81.5263,81.4256,81.508,33993.0
2022-11-17 13:20:00,88.99,89.02,88.91,88.95,27175.0,81.4805,81.508,81.4073,81.4439,27175.0
2022-11-17 13:30:00,88.96,88.98,88.84,88.97,31561.0,81.453,81.4714,81.3432,81.4622,31561.0
2022-11-17 13:40:00,88.98,89.06,88.91,88.95,36699.0,81.4714,81.5446,81.4073,81.4439,36699.0
2022-11-17 13:50:00,88.95,88.96,88.73,88.78,55412.0,81.4439,81.453,81.2425,81.2882,55412.0
2022-11-17 14:00:00,88.78,88.91,88.7,88.7,51231.0,81.2882,81.4073,81.215,81.215,51231.0
2022-11-17 14:10:00,88.7,88.77,88.59,88.62,41685.0,81.215,81.2791,81.1143,81.1417,41685.0
2022-11-17 14:20:00,88.63,88.75,88.54,88.69,50361.0,81.1509,81.2608,81.0685,81.2058,50361.0
2022-11-17 14:30:00,88.69,88.74,88.68,88.73,47735.0,81.2058,81.2516,81.1967,81.2425,47735.0
2022-11-17 14:40:00,88.73,88.74,88.57,88.68,52163.0,81.2425,81.2516,81.096,81.1967,52163.0
2022-11-17 14:50:00,88.68,88.76,88.62,88.66,39359.0,81.1967,81.2699,81.1417,81.1784,39359.0
2022-11-17 15:00:00,88.66,88.73,88.58,88.65,50234.0,81.1784,81.2425,81.1051,81.1692,50234.0
2022-11-17 15:10:00,88.64,88.65,88.42,88.42,50191.0,81.1601,81.1692,80.9586,80.9586,50191.0
2022-11-17 15:20:00,88.42,88.46,88.36,88.43,68053.0,80.9586,80.9952,80.9037,80.9678,68053.0
2022-11-17 15:30:00,88.43,88.65,88.42,88.62,88916.0,80.9678,81.1692,80.9586,81.1417,88916.0
2022-11-17 15:40:00,88.63,88.88,88.62,88.84,117981.0,81.1509,81.3798,81.1417,81.3432,117981.0
2022-11-17 15:50:00,88.85,88.97,88.68,88.95,359874.0,81.3523,81.4622,81.1967,81.4439,359874.0
2022-11-18 09:30:00,90.27,90.37,89.74,89.95,243709.0,82.6525,82.7441,82.1672,82.3595,243709.0
2022-11-18 09:40:00,89.98,90.0,89.44,89.44,46874.0,82.387,82.4053,81.8925,81.8925,46874.0
2022-11-18 09:50:00,89.44,89.72,89.44,89.51,39578.0,81.8925,82.1489,81.8925,81.9566,39578.0
2022-11-18 10:00:00,89.5,89.57,89.23,89.35,44568.0,81.9475,82.0116,81.7003,81.8101,44568.0
2022-11-18 10:10:00,89.35,89.46,89.29,89.32,46179.0,81.8101,81.9109,81.7552,81.7827,46179.0
2022-11-18 10:20:00,89.32,89.35,89.15,89.31,65408.0,81.7827,81.8101,81.627,81.7735,65408.0
2022-11-18 10:30:00,89.32,89.44,89.23,89.36,72811.0,81.7827,81.8925,81.7003,81.8193,72811.0
2022-11-18 10:40:00,89.41,89.53,89.29,89.38,50291.0,81.8651,81.9749,81.7552,81.8376,50291.0
2022-11-18 10:50:00,89.38,89.47,89.16,89.21,68823.0,81.8376,81.92,81.6362,81.682,68823.0
2022-11-18 11:00:00,89.2,89.28,89.14,89.27,37482.0,81.6728,81.746,81.6179,81.7369,37482.0
2022-11-18 11:10:00,89.27,89.46,89.2,89.45,38006.0,81.7369,81.9109,81.6728,81.9017,38006.0
2022-11-18 11:20:00,89.46,89.47,89.3,89.31,50702.0,81.9109,81.92,81.7644,81.7735,50702.0
2022-11-18 11:30:00,89.32,89.4,89.16,89.19,37738.0,81.7827,81.8559,81.6362,81.6636,37738.0
2022-11-18 11:40:00,89.19,89.31,89.09,89.09,41185.0,81.6636,81.7735,81.5721,81.5721,41185.0
2022-11-18 11:50:00,89.08,89.2,89.03,89.17,44795.0,81.5629,81.6728,81.5171,81.6453,44795.0
2022-11-18 12:00:00,89.16,89.19,88.92,88.94,39420.0,81.6362,81.6636,81.4164,81.4347,39420.0
2022-11-18 12:10:00,88.92,88.97,88.6,88.62,88084.0,81.4164,81.4622,81.1234,81.1417,88084.0
2022-11-18 12:20:00,88.62,88.75,88.59,88.75,71452.0,81.1417,81.2608,81.1143,81.2608,71452.0
2022-11-18 12:30:00,88.74,88.82,88.64,88.78,66501.0,81.2516,81.3249,81.1601,81.2882,66501.0
2022-11-18 12:40:00,88.79,88.92,88.65,88.77,54442.0,81.2974,81.4164,81.1692,81.2791,54442.0
2022-11-18 12:50:00,88.79,88.89,88.66,88.86,43749.0,81.2974,81.389,81.1784,81.3615,43749.0
2022-11-18 13:00:00,88.85,89.06,88.84,89.03,37081.0,81.3523,81.5446,81.3432,81.5171,37081.0
2022-11-18 13:10:00,89.03,89.09,88.91,89.03,44353.0,81.5171,81.5721,81.4073,81.5171,44353.0
2022-11-18 13:20:00,89.04,89.1,88.89,89.09,44972.0,81.5263,81.5812,81.389,81.5721,44972.0
2022-11-18 13:30:00,89.1,89.24,89.03,89.1,42620.0,81.5812,81.7094,81.5171,81.5812,42620.0
2022-11-18 13:40:00,89.11,89.12,88.85,88.87,38618.0,81.5904,81.5995,81.3523,81.3706,38618.0
2022-11-18 13:50:00,88.87,88.99,88.79,88.98,49988.0,81.3706,81.4805,81.2974,81.4714,49988.0
2022-11-18 14:00:00,88.97,89.19,88.97,89.15,42776.0,81.4622,81.6636,81.4622,81.627,42776.0
2022-11-18 14:10:00,89.15,89.26,89.08,89.17,56458.0,81.627,81.7277,81.5629,81.6453,56458.0
2022-11-18 14:20:00,89.18,89.32,89.17,89.26,55672.0,81.6545,81.7827,81.6453,81.7277,55672.0
2022-11-18 14:30:00,89.25,89.32,89.15,89.28,113750.0,81.7186,81.7827,81.627,81.746,113750.0
2022-11-18 14:40:00,89.28,89.4,89.2,89.29,72234.0,81.746,81.8559,81.6728,81.7552,72234.0
2022-11-18 14:50:00,89.29,89.3,89.12,89.2,82798.0,81.7552,81.7644,81.5995,81.6728,82798.0
2022-11-18 15:00:00,89.19,89.38,89.15,89.37,118385.0,81.6636,81.8376,81.627,81.8284,118385.0
2022-11-18 15:10:00,89.39,89.45,89.25,89.32,119383.0,81.8468,81.9017,81.7186,81.7827,119383.0
2022-11-18 15:20:00,89.31,89.39,89.19,89.39,65538.0,81.7735,81.8468,81.6636,81.8468,65538.0
2022-11-18 15:30:00,89.4,89.53,89.23,89.52,193867.0,81.8559,81.9749,81.7003,81.9658,193867.0
2022-11-18 15:40:00,89.53,89.54,89.39,89.42,182683.0,81.9749,81.9841,81.8468,81.8742,182683.0
2022-11-18 15:50:00,89.43,89.52,88.95,89.23,477846.0,81.8834,81.9658,81.4439,81.7003,477846.0
2022-11-21 09:30:00,89.06,89.27,88.8,88.88,92994.0,81.5446,81.7369,81.3065,81.3798,92994.0
2022-11-21 09:40:00,88.86,89.01,88.77,88.99,90456.0,81.3615,81.4988,81.2791,81.4805,90456.0
2022-11-21 09:50:00,89.0,89.14,88.96,89.13,81609.0,81.4897,81.6179,81.453,81.6087,81609.0
2022-11-21 10:00:00,89.14,89.29,89.12,89.23,100454.0,81.6179,81.7552,81.5995,81.7003,100454.0
2022-11-21 10:10:00,89.24,89.3,88.84,88.94,70646.0,81.7094,81.7644,81.3432,81.4347,70646.0
2022-11-21 10:20:00,88.95,88.95,88.73,88.9,81210.0,81.4439,81.4439,81.2425,81.3981,81210.0
2022-11-21 10:30:00,88.88,88.93,88.74,88.74,94642.0,81.3798,81.4256,81.2516,81.2516,94642.0
2022-11-21 10:40:00,88.73,88.77,88.57,88.66,47154.0,81.2425,81.2791,81.096,81.1784,47154.0
2022-11-21 10:50:00,88.64,88.83,88.61,88.82,100653.0,81.1601,81.334,81.1326,81.3249,100653.0
2022-11-21 11:00:00,88.82,89.09,88.79,88.93,97443.0,81.3249,81.5721,81.2974,81.4256,97443.0
2022-11-21 11:10:00,88.94,88.95,88.83,88.88,63419.0,81.4347,81.4439,81.334,81.3798,63419.0
2022-11-21 11:20:00,88.88,88.96,88.84,88.85,80211.0,81.3798,81.453,81.3432,81.3523,80211.0
2022-11-21 11:30:00,88.85,88.91,88.72,88.85,70701.0,81.3523,81.4073,81.2333,81.3523,70701.0
2022-11-21 11:40:00,88.84,89.02,88.83,88.98,58814.0,81.3432,81.508,81.334,81.4714,58814.0
2022-11-21 11:50:00,88.98,89.01,88.71,88.85,105495.0,81.4714,81.4988,81.2241,81.3523,105495.0
2022-11-21 12:00:00,88.86,89.22,88.84,89.22,122589.0,81.3615,81.6911,81.3432,81.6911,122589.0
2022-11-21 12:10:00,89.22,89.34,89.17,89.27,69410.0,81.6911,81.801,81.6453,81.7369,69410.0
2022-11-21 12:20:00,89.27,89.29,89.2,89.27,41769.0,81.7369,81.7552,81.6728,81.7369,41769.0
2022-11-21 12:30:00,89.27,89.57,89.27,89.45,69255.0,81.7369,82.0116,81.7369,81.9017,69255.0
2022-11-21 12:40:00,89.45,89.5,89.41,89.43,103086.0,81.9017,81.9475,81.8651,81.8834,103086.0
2022-11-21 12:50:00,89.4,89.4,89.24,89.3,52017.0,81.8559,81.8559,81.7094,81.7644,52017.0
2022-11-21 13:00:00,89.29,89.51,89.29,89.5,45474.0,81.7552,81.9566,81.7552,81.9475,45474.0
2022-11-21 13:10:00,89.5,89.67,89.5,89.63,57984.0,81.9475,82.1031,81.9475,82.0665,57984.0
2022-11-21 13:20:00,89.65,89.68,89.46,89.51,56532.0,82.0848,82.1123,81.9109,81.9566,56532.0
2022-11-21 13:30:00,89.52,89.66,89.51,89.66,50085.0,81.9658,82.094,81.9566,82.094,50085.0
2022-11-21 13:40:00,89.66,89.66,89.41,89.44,82474.0,82.094,82.094,81.8651,81.8925,82474.0
2022-11-21 13:50:00,89.43,89.47,89.25,89.27,65678.0,81.8834,81.92,81.7186,81.7369,65678.0
2022-11-21 14:00:00,89.25,89.37,89.24,89.27,61778.0,81.7186,81.8284,81.7094,81.7369,61778.0
2022-11-21 14:10:00,89.26,89.27,89.14,89.22,69318.0,81.7277,81.7369,81.6179,81.6911,69318.0
2022-11-21 14:20:00,89.22,89.23,89.03,89.07,108467.0,81.6911,81.7003,81.5171,81.5538,108467.0
2022-11-21 14:30:00,89.03,89.08,88.97,89.06,59052.0,81.5171,81.5629,81.4622,81.5446,59052.0
2022-11-21 14:40:00,89.05,89.09,88.94,88.94,54580.0,81.5355,81.5721,81.4347,81.4347,54580.0
2022-11-21 14:50:00,88.94,89.02,88.89,88.91,64309.0,81.4347,81.508,81.389,81.4073,64309.0
2022-11-21 15:00:00,88.93,89.06,88.92,89.05,53688.0,81.4256,81.5446,81.4164,81.5355,53688.0
2022-11-21 15:10:00,89.04,89.1,88.99,89.03,55902.0,81.5263,81.5812,81.4805,81.5171,55902.0
2022-11-21 15:20:00,89.04,89.04,88.84,88.95,67189.0,81.5263,81.5263,81.3432,81.4439,67189.0
2022-11-21 15:30:00,88.95,89.07,88.83,89.06,108484.0,81.4439,81.5538,81.334,81.5446,108484.0
2022-11-21 15:40:00,89.06,89.26,89.06,89.2,141386.0,81.5446,81.7277,81.5446,81.6728,141386.0
2022-11-21 15:50:00,89.21,89.27,89.05,89.1,325121.0,81.682,81.7369,81.5355,81.5812,325121.0
2022-11-22 09:30:00,89.59,89.73,89.42,89.46,99424.0,82.0299,82.1581,81.8742,81.9109,99424.0
2022-11-22 09:40:00,89.42,89.6,89.3,89.42,56152.0,81.8742,82.039,81.7644,81.8742,56152.0
2022-11-22 09:50:00,89.39,89.84,89.3,89.8,54364.0,81.8468,82.2588,81.7644,82.2222,54364.0
2022-11-22 10:00:00,89.79,89.87,89.65,89.77,72215.0,82.213,82.2863,82.0848,82.1947,72215.0
2022-11-22 10:10:00,89.78,90.07,89.76,89.92,100422.0,82.2039,82.4694,82.1855,82.332,100422.0
2022-11-22 10:20:00,89.95,90.03,89.9,89.99,54215.0,82.3595,82.4328,82.3137,82.3961,54215.0
2022-11-22 10:30:00,90.01,90.15,89.98,90.05,52609.0,82.4144,82.5426,82.387,82.4511,52609.0
2022-11-22 10:40:00,90.07,90.17,90.05,90.12,42367.0,82.4694,82.5609,82.4511,82.5152,42367.0
2022-11-22 10:50:00,90.14,90.19,89.88,89.92,49713.0,82.5335,82.5793,82.2954,82.332,49713.0
2022-11-22 11:00:00,89.92,89.96,89.75,89.92,46959.0,82.332,82.3687,82.1764,82.332,46959.0
2022-11-22 11:10:00,89.92,90.0,89.73,89.94,49113.0,82.332,82.4053,82.1581,82.3503,49113.0
2022-11-22 11:20:00,89.94,89.97,89.89,89.89,34296.0,82.3503,82.3778,82.3046,82.3046,34296.0
2022-11-22 11:30:00,89.88,89.96,89.82,89.88,38829.0,82.2954,82.3687,82.2405,82.2954,38829.0
2022-11-22 11:40:00,89.88,89.91,89.75,89.75,40723.0,82.2954,82.3229,82.1764,82.1764,40723.0
2022-11-22 11:50:00,89.75,89.82,89.7,89.78,46019.0,82.1764,82.2405,82.1306,82.2039,46019.0
2022-11-22 12:00:00,89.79,89.82,89.59,89.66,58421.0,82.213,82.2405,82.0299,82.094,58421.0
2022-11-22 12:10:00,89.66,89.73,89.63,89.69,37360.0,82.094,82.1581,82.0665,82.1214,37360.0
2022-11-22 12:20:00,89.69,89.71,89.57,89.62,53870.0,82.1214,82.1398,82.0116,82.0574,53870.0
2022-11-22 12:30:00,89.62,89.65,89.59,89.63,36491.0,82.0574,82.0848,82.0299,82.0665,36491.0
2022-11-22 12:40:00,89.62,89.62,89.5,89.6,86791.0,82.0574,82.0574,81.9475,82.039,86791.0
2022-11-22 12:50:00,89.61,89.61,89.43,89.45,77948.0,82.0482,82.0482,81.8834,81.9017,77948.0
2022-11-22 13:00:00,89.45,89.65,89.45,89.62,34862.0,81.9017,82.0848,81.9017,82.0574,34862.0
2022-11-22 13:10:00,89.62,89.67,89.57,89.62,37870.0,82.0574,82.1031,82.0116,82.0574,37870.0
2022-11-22 13:20:00,89.62,89.67,89.56,89.66,27957.0,82.0574,82.1031,82.0024,82.094,27957.0
2022-11-22 13:30:00,89.67,89.7,89.53,89.54,41079.0,82.1031,82.1306,81.9749,81.9841,41079.0
2022-11-22 13:40:00,89.55,89.59,89.48,89.5,32384.0,81.9933,82.0299,81.9292,81.9475,32384.0
2022-11-22 13:50:00,89.5,89.57,89.46,89.47,29131.0,81.9475,82.0116,81.9109,81.92,29131.0
2022-11-22 14:00:00,89.47,89.51,89.37,89.38,41212.0,81.92,81.9566,81.8284,81.8376,41212.0
2022-11-22 14:10:00,89.37,89.53,89.35,89.5,41489.0,81.8284,81.9749,81.8101,81.9475,41489.0
2022-11-22 14:20:00,89.51,89.63,89.51,89.61,41091.0,81.9566,82.0665,81.9566,82.0482,41091.0
2022-11-22 14:30:00,89.59,89.65,89.51,89.63,32112.0,82.0299,82.0848,81.9566,82.0665,32112.0
2022-11-22 14:40:00,89.63,89.63,89.53,89.57,25211.0,82.0665,82.0665,81.9749,82.0116,25211.0
2022-11-22 14:50:00,89.58,89.66,89.55,89.64,24938.0,82.0207,82.094,81.9933,82.0757,24938.0
2022-11-22 15:00:00,89.64,89.83,89.63,89.81,41224.0,82.0757,82.2496,82.0665,82.2313,41224.0
2022-11-22 15:10:00,89.81,89.83,89.72,89.73,46824.0,82.2313,82.2496,82.1489,82.1581,46824.0
2022-11-22 15:20:00,89.73,89.84,89.72,89.79,97157.0,82.1581,82.2588,82.1489,82.213,97157.0
2022-11-22 15:30:00,89.79,89.85,89.71,89.75,65108.0,82.213,82.2679,82.1398,82.1764,65108.0
2022-11-22 15:40:00,89.74,89.8,89.7,89.71,84965.0,82.1672,82.2222,82.1306,82.1398,84965.0
2022-11-22 15:50:00,89.71,89.76,89.61,89.7,327768.0,82.1398,82.1855,82.0482,82.1306,327768.0
2022-11-23 09:30:00,89.72,90.28,89.72,90.09,90612.0,82.1489,82.6617,82.1489,82.4877,90612.0
2022-11-23 09:40:00,90.05,90.3,89.95,90.22,54035.0,82.4511,82.68,82.3595,82.6067,54035.0
2022-11-23 09:50:00,90.24,90.45,90.16,90.23,66901.0,82.625,82.8173,82.5518,82.6159,66901.0
2022-11-23 10:00:00,90.25,90.25,89.9,89.91,42913.0,82.6342,82.6342,82.3137,82.3229,42913.0
2022-11-23 10:10:00,89.92,90.0,89.67,89.75,61306.0,82.332,82.4053,82.1031,82.1764,61306.0
2022-11-23 10:20:00,89.75,89.95,89.73,89.9,76507.0,82.1764,82.3595,82.1581,82.3137,76507.0
2022-11-23 10:30:00,89.93,90.17,89.91,90.16,59790.0,82.3412,82.5609,82.3229,82.5518,59790.0
2022-11-23 10:40:00,90.17,90.24,89.97,89.98,36783.0,82.5609,82.625,82.3778,82.387,36783.0
2022-11-23 10:50:00,89.96,90.11,89.93,90.11,37120.0,82.3687,82.506,82.3412,82.506,37120.0
2022-11-23 11:00:00,90.12,90.17,89.88,89.92,56988.0,82.5152,82.5609,82.2954,82.332,56988.0
2022-11-23 11:10:00,89.9,90.07,89.84,90.05,49500.0,82.3137,82.4694,82.2588,82.4511,49500.0
2022-11-23 11:20:00,90.07,90.14,90.01,90.12,31024.0,82.4694,82.5335,82.4144,82.5152,31024.0
2022-11-23 11:30:00,90.14,90.28,90.09,90.17,33479.0,82.5335,82.6617,82.4877,82.5609,33479.0
2022-11-23 11:40:00,90.17,90.17,89.95,89.95,36070.0,82.5609,82.5609,82.3595,82.3595,36070.0
2022-11-23 11:50:00,89.94,90.05,89.84,89.97,32247.0,82.3503,82.4511,82.2588,82.3778,32247.0
2022-11-23 12:00:00,89.98,90.04,89.93,90.04,55720.0,82.387,82.4419,82.3412,82.4419,55720.0
2022-11-23 12:10:00,90.04,90.08,89.99,90.06,28276.0,82.4419,82.4785,82.3961,82.4602,28276.0
2022-11-23 12:20:00,90.05,90.16,90.02,90.08,31773.0,82.4511,82.5518,82.4236,82.4785,31773.0
2022-11-23 12:30:00,90.09,90.12,90.03,90.07,39505.0,82.4877,82.5152,82.4328,82.4694,39505.0
2022-11-23 12:40:00,90.06,90.06,89.94,90.03,34219.0,82.4602,82.4602,82.3503,82.4328,34219.0
2022-11-23 12:50:00,90.02,90.04,89.75,89.78,34901.0,82.4236,82.4419,82.1764,82.2039,34901.0
2022-11-23 13:00:00,89.78,89.92,89.71,89.88,38849.0,82.2039,82.332,82.1398,82.2954,38849.0
2022-11-23 13:10:00,89.88,89.9,89.79,89.88,34162.0,82.2954,82.3137,82.213,82.2954,34162.0
2022-11-23 13:20:00,89.87,89.9,89.73,89.88,64881.0,82.2863,82.3137,82.1581,82.2954,64881.0
2022-11-23 13:30:00,89.9,90.0,89.88,89.99,37488.0,82.3137,82.4053,82.2954,82.3961,37488.0
2022-11-23 13:40:00,89.99,89.99,89.91,89.93,26473.0,82.3961,82.3961,82.3229,82.3412,26473.0
2022-11-23 13:50:00,89.93,89.94,89.81,89.94,42953.0,82.3412,82.3503,82.2313,82.3503,42953.0
2022-11-23 14:00:00,89.94,90.36,89.77,90.22,89792.0,82.3503,82.7349,82.1947,82.6067,89792.0
2022-11-23 14:10:00,90.24,90.24,90.01,90.11,50874.0,82.625,82.625,82.4144,82.506,50874.0
2022-11-23 14:20:00,90.12,90.36,90.1,90.23,39408.0,82.5152,82.7349,82.4968,82.6159,39408.0
2022-11-23 14:30:00,90.23,90.23,89.85,89.87,41399.0,82.6159,82.6159,82.2679,82.2863,41399.0
2022-11-23 14:40:00,89.86,90.14,89.85,90.11,99017.0,82.2771,82.5335,82.2679,82.506,99017.0
2022-11-23 14:50:00,90.09,90.17,90.0,90.06,29342.0,82.4877,82.5609,82.4053,82.4602,29342.0
2022-11-23 15:00:00,90.06,90.15,90.01,90.12,25028.0,82.4602,82.5426,82.4144,82.5152,25028.0
2022-11-23 15:10:00,90.11,90.2,90.08,90.16,36513.0,82.506,82.5884,82.4785,82.5518,36513.0
2022-11-23 15:20:00,90.15,90.17,90.05,90.08,40311.0,82.5426,82.5609,82.4511,82.4785,40311.0
2022-11-23 15:30:00,90.08,90.09,90.0,90.02,60388.0,82.4785,82.4877,82.4053,82.4236,60388.0
2022-11-23 15:40:00,90.02,90.11,89.88,89.89,130116.0,82.4236,82.506,82.2954,82.3046,130116.0
2022-11-23 15:50:00,89.89,90.0,89.86,89.99,319709.0,82.3046,82.4053,82.2771,82.3961,319709.0
2022-11-25 09:30:00,89.65,89.91,89.47,89.71,105569.0,82.0848,82.3229,81.92,82.1398,105569.0
2022-11-25 09:40:00,89.7,89.86,89.66,89.84,58777.0,82.1306,82.2771,82.094,82.2588,58777.0
2022-11-25 09:50:00,89.84,90.31,89.84,90.27,73975.0,82.2588,82.6891,82.2588,82.6525,73975.0
2022-11-25 10:00:00,90.3,90.59,90.29,90.58,73589.0,82.68,82.9455,82.6708,82.9363,73589.0
2022-11-25 10:10:00,90.59,90.68,90.48,90.63,82907.0,82.9455,83.0279,82.8448,82.9821,82907.0
2022-11-25 10:20:00,90.62,90.66,90.44,90.53,67940.0,82.973,83.0096,82.8082,82.8906,67940.0
2022-11-25 10:30:00,90.53,90.66,90.49,90.62,58944.0,82.8906,83.0096,82.8539,82.973,58944.0
2022-11-25 10:40:00,90.63,90.88,90.62,90.86,79588.0,82.9821,83.211,82.973,83.1927,79588.0
2022-11-25 10:50:00,90.85,90.98,90.75,90.96,60789.0,83.1836,83.3026,83.092,83.2843,60789.0
2022-11-25 11:00:00,90.97,90.97,90.79,90.88,50069.0,83.2934,83.2934,83.1286,83.211,50069.0
2022-11-25 11:10:00,90.89,90.98,90.85,90.96,72584.0,83.2202,83.3026,83.1836,83.2843,72584.0
2022-11-25 11:20:00,90.96,91.03,90.92,90.94,59318.0,83.2843,83.3484,83.2477,83.266,59318.0
2022-11-25 11:30:00,90.94,91.08,90.91,91.05,47110.0,83.266,83.3941,83.2385,83.3667,47110.0
2022-11-25 11:40:00,91.05,91.07,90.97,91.05,36595.0,83.3667,83.385,83.2934,83.3667,36595.0
2022-11-25 11:50:00,91.05,91.06,90.86,90.86,29195.0,83.3667,83.3758,83.1927,83.1927,29195.0
2022-11-25 12:00:00,90.87,90.94,90.83,90.87,55034.0,83.2019,83.266,83.1652,83.2019,55034.0
2022-11-25 12:10:00,90.88,90.93,90.84,90.93,49495.0,83.211,83.2568,83.1744,83.2568,49495.0
2022-11-25 12:20:00,90.93,90.99,90.84,90.85,49566.0,83.2568,83.3117,83.1744,83.1836,49566.0
2022-11-25 12:30:00,90.84,90.89,90.76,90.88,93004.0,83.1744,83.2202,83.1012,83.211,93004.0
2022-11-25 12:40:00,90.88,90.89,90.63,90.64,87440.0,83.211,83.2202,82.9821,82.9913,87440.0
2022-11-25 12:50:00,90.64,90.94,90.64,90.87,191791.0,82.9913,83.266,82.9913,83.2019,191791.0
2022-11-28 09:30:00,90.2,91.1,90.2,90.5,133113.0,82.5884,83.4125,82.5884,82.8631,133113.0
2022-11-28 09:40:00,90.49,90.54,90.28,90.53,65366.0,82.8539,82.8997,82.6617,82.8906,65366.0
2022-11-28 09:50:00,90.52,90.52,90.27,90.35,78163.0,82.8814,82.8814,82.6525,82.7258,78163.0
2022-11-28 10:00:00,90.32,90.47,90.29,90.47,60990.0,82.6983,82.8356,82.6708,82.8356,60990.0
2022-11-28 10:10:00,90.47,90.57,90.47,90.55,53814.0,82.8356,82.9272,82.8356,82.9089,53814.0
2022-11-28 10:20:00,90.55,90.55,90.29,90.38,59982.0,82.9089,82.9089,82.6708,82.7532,59982.0
2022-11-28 10:30:00,90.38,90.41,90.3,90.39,62131.0,82.7532,82.7807,82.68,82.7624,62131.0
2022-11-28 10:40:00,90.4,90.42,90.28,90.35,88441.0,82.7715,82.7898,82.6617,82.7258,88441.0
2022-11-28 10:50:00,90.34,90.41,90.21,90.28,72451.0,82.7166,82.7807,82.5976,82.6617,72451.0
2022-11-28 11:00:00,90.27,90.4,90.12,90.19,94769.0,82.6525,82.7715,82.5152,82.5793,94769.0
2022-11-28 11:10:00,90.19,90.22,90.1,90.14,48878.0,82.5793,82.6067,82.4968,82.5335,48878.0
2022-11-28 11:20:00,90.11,90.15,90.02,90.1,67492.0,82.506,82.5426,82.4236,82.4968,67492.0
2022-11-28 11:30:00,90.1,90.24,90.07,90.22,69708.0,82.4968,82.625,82.4694,82.6067,69708.0
2022-11-28 11:40:00,90.21,90.3,90.16,90.28,60358.0,82.5976,82.68,82.5518,82.6617,60358.0
2022-11-28 11:50:00,90.26,90.33,90.2,90.22,62534.0,82.6433,82.7074,82.5884,82.6067,62534.0
2022-11-28 12:00:00,90.24,90.34,89.93,90.09,85576.0,82.625,82.7166,82.3412,82.4877,85576.0
2022-11-28 12:10:00,90.08,90.21,90.0,90.16,64781.0,82.4785,82.5976,82.4053,82.5518,64781.0
2022-11-28 12:20:00,90.17,90.22,90.11,90.13,41062.0,82.5609,82.6067,82.506,82.5243,41062.0
2022-11-28 12:30:00,90.13,90.26,90.12,90.19,32711.0,82.5243,82.6433,82.5152,82.5793,32711.0
2022-11-28 12:40:00,90.19,90.26,90.09,90.11,36674.0,82.5793,82.6433,82.4877,82.506,36674.0
2022-11-28 12:50:00,90.11,90.13,89.98,90.04,34282.0,82.506,82.5243,82.387,82.4419,34282.0
2022-11-28 13:00:00,90.06,90.14,90.04,90.06,33331.0,82.4602,82.5335,82.4419,82.4602,33331.0
2022-11-28 13:10:00,90.06,90.16,90.01,90.09,61717.0,82.4602,82.5518,82.4144,82.4877,61717.0
2022-11-28 13:20:00,90.1,90.17,90.05,90.11,54173.0,82.4968,82.5609,82.4511,82.506,54173.0
2022-11-28 13:30:00,90.11,90.11,89.98,90.06,41832.0,82.506,82.506,82.387,82.4602,41832.0
2022-11-28 13:40:00,90.06,90.08,89.95,89.97,49664.0,82.4602,82.4785,82.3595,82.3778,49664.0
2022-11-28 13:50:00,89.95,89.96,89.7,89.8,34279.0,82.3595,82.3687,82.1306,82.2222,34279.0
2022-11-28 14:00:00,89.79,89.83,89.73,89.8,55932.0,82.213,82.2496,82.1581,82.2222,55932.0
2022-11-28 14:10:00,89.79,89.94,89.77,89.9,39213.0,82.213,82.3503,82.1947,82.3137,39213.0
2022-11-28 14:20:00,89.92,89.97,89.82,89.92,56801.0,82.332,82.3778,82.2405,82.332,56801.0
2022-11-28 14:30:00,89.92,90.01,89.83,89.94,51226.0,82.332,82.4144,82.2496,82.3503,51226.0
2022-11-28 14:40:00,89.95,89.99,89.88,89.89,47356.0,82.3595,82.3961,82.2954,82.3046,47356.0
2022-11-28 14:50:00,89.89,89.93,89.81,89.85,34912.0,82.3046,82.3412,82.2313,82.2679,34912.0
2022-11-28 15:00:00,89.86,89.92,89.77,89.9,94575.0,82.2771,82.332,82.1947,82.3137,94575.0
2022-11-28 15:10:00,89.89,89.95,89.81,89.86,73077.0,82.3046,82.3595,82.2313,82.2771,73077.0
2022-11-28 15:20:00,89.86,89.88,89.8,89.84,52960.0,82.2771,82.2954,82.2222,82.2588,52960.0
2022-11-28 15:30:00,89.84,89.98,89.78,89.94,133453.0,82.2588,82.387,82.2039,82.3503,133453.0
2022-11-28 15:40:00,89.94,90.06,89.91,89.91,123676.0,82.3503,82.4602,82.3229,82.3229,123676.0
2022-11-28 15:50:00,89.92,90.02,89.85,89.93,566111.0,82.332,82.4236,82.2679,82.3412,566111.0
2022-11-29 09:30:00,89.64,90.51,89.6,90.51,176555.0,82.0757,82.8722,82.039,82.8722,176555.0
2022-11-29 09:40:00,90.57,90.77,90.27,90.4,115748.0,82.9272,83.1103,82.6525,82.7715,115748.0
2022-11-29 09:50:00,90.39,90.52,90.26,90.47,70522.0,82.7624,82.8814,82.6433,82.8356,70522.0
2022-11-29 10:00:00,90.45,90.69,90.43,90.54,89234.0,82.8173,83.0371,82.799,82.8997,89234.0
2022-11-29 10:10:00,90.56,90.78,90.53,90.74,66166.0,82.918,83.1195,82.8906,83.0828,66166.0
2022-11-29 10:20:00,90.75,90.99,90.68,90.99,62317.0,83.092,83.3117,83.0279,83.3117,62317.0
2022-11-29 10:30:00,90.99,91.11,90.94,91.02,66820.0,83.3117,83.4216,83.266,83.3392,66820.0
2022-11-29 10:40:00,91.02,91.07,90.93,91.0,44694.0,83.3392,83.385,83.2568,83.3209,44694.0
2022-11-29 10:50:00,90.99,91.06,90.94,90.96,47351.0,83.3117,83.3758,83.266,83.2843,47351.0
2022-11-29 11:00:00,90.95,91.02,90.56,90.57,61896.0,83.2751,83.3392,82.918,82.9272,61896.0
2022-11-29 11:10:00,90.55,90.64,90.46,90.47,56873.0,82.9089,82.9913,82.8265,82.8356,56873.0
2022-11-29 11:20:00,90.47,90.67,90.44,90.64,91082.0,82.8356,83.0187,82.8082,82.9913,91082.0
2022-11-29 11:30:00,90.65,90.73,90.5,90.55,113336.0,83.0004,83.0737,82.8631,82.9089,113336.0
2022-11-29 11:40:00,90.55,90.7,90.51,90.66,60412.0,82.9089,83.0462,82.8722,83.0096,60412.0
2022-11-29 11:50:00,90.66,90.74,90.57,90.68,80465.0,83.0096,83.0828,82.9272,83.0279,80465.0
2022-11-29 12:00:00,90.68,90.75,90.57,90.69,49534.0,83.0279,83.092,82.9272,83.0371,49534.0
2022-11-29 12:10:00,90.69,90.73,90.61,90.72,40465.0,83.0371,83.0737,82.9638,83.0645,40465.0
2022-11-29 12:20:00,90.72,90.73,90.6,90.61,46706.0,83.0645,83.0737,82.9547,82.9638,46706.0
2022-11-29 12:30:00,90.62,90.91,90.6,90.88,89438.0,82.973,83.2385,82.9547,83.211,89438.0
2022-11-29 12:40:00,90.89,91.02,90.88,91.02,62396.0,83.2202,83.3392,83.211,83.3392,62396.0
2022-11-29 12:50:00,91.02,91.06,90.97,90.98,73836.0,83.3392,83.3758,83.2934,83.3026,73836.0
2022-11-29 13:00:00,90.98,91.02,90.84,90.85,37622.0,83.3026,83.3392,83.1744,83.1836,37622.0
2022-11-29 13:10:00,90.86,90.94,90.75,90.8,35869.0,83.1927,83.266,83.092,83.1378,35869.0
2022-11-29 13:20:00,90.8,90.82,90.65,90.69,45371.0,83.1378,83.1561,83.0004,83.0371,45371.0
2022-11-29 13:30:00,90.7,90.94,90.68,90.93,166679.0,83.0462,83.266,83.0279,83.2568,166679.0
2022-11-29 13:40:00,90.92,90.94,90.82,90.84,53746.0,83.2477,83.266,83.1561,83.1744,53746.0
2022-11-29 13:50:00,90.84,91.04,90.84,91.01,96532.0,83.1744,83.3575,83.1744,83.3301,96532.0
2022-11-29 14:00:00,91.02,91.3,91.02,91.28,105564.0,83.3392,83.5956,83.3392,83.5773,105564.0
2022-11-29 14:10:00,91.28,91.47,91.27,91.42,138019.0,83.5773,83.7512,83.5681,83.7055,138019.0
2022-11-29 14:20:00,91.45,91.45,91.03,91.05,67395.0,83.7329,83.7329,83.3484,83.3667,67395.0
2022-11-29 14:30:00,91.06,91.1,90.98,91.08,76803.0,83.3758,83.4125,83.3026,83.3941,76803.0
2022-11-29 14:40:00,91.09,91.11,91.0,91.06,54844.0,83.4033,83.4216,83.3209,83.3758,54844.0
2022-11-29 14:50:00,91.06,91.14,91.05,91.12,63226.0,83.3758,83.4491,83.3667,83.4308,63226.0
2022-11-29 15:00:00,91.12,91.19,91.06,91.16,84567.0,83.4308,83.4949,83.3758,83.4674,84567.0
2022-11-29 15:10:00,91.15,91.15,90.99,90.99,94870.0,83.4582,83.4582,83.3117,83.3117,94870.0
2022-11-29 15:20:00,90.99,91.09,90.96,91.04,86181.0,83.3117,83.4033,83.2843,83.3575,86181.0
2022-11-29 15:30:00,91.04,91.17,90.97,91.05,136833.0,83.3575,83.4766,83.2934,83.3667,136833.0
2022-11-29 15:40:00,91.04,91.15,90.97,91.15,181518.0,83.3575,83.4582,83.2934,83.4582,181518.0
2022-11-29 15:50:00,91.15,91.16,90.97,91.07,275325.0,83.4582,83.4674,83.2934,83.385,275325.0
2022-11-30 09:30:00,91.28,91.57,90.88,90.89,243886.0,83.5773,83.8428,83.211,83.2202,243886.0
2022-11-30 09:40:00,90.89,90.92,90.19,90.21,214311.0,83.2202,83.2477,82.5793,82.5976,214311.0
2022-11-30 09:50:00,90.22,90.35,90.02,90.15,300983.0,82.6067,82.7258,82.4236,82.5426,300983.0
2022-11-30 10:00:00,90.2,90.2,89.66,89.78,217084.0,82.5884,82.5884,82.094,82.2039,217084.0
2022-11-30 10:10:00,89.77,89.92,89.17,89.24,150781.0,82.1947,82.332,81.6453,81.7094,150781.0
2022-11-30 10:20:00,89.25,89.46,89.13,89.32,126352.0,81.7186,81.9109,81.6087,81.7827,126352.0
2022-11-30 10:30:00,89.3,89.43,89.26,89.43,100397.0,81.7644,81.8834,81.7277,81.8834,100397.0
2022-11-30 10:40:00,89.44,89.66,89.44,89.53,86840.0,81.8925,82.094,81.8925,81.9749,86840.0
2022-11-30 10:50:00,89.51,89.65,89.38,89.59,82609.0,81.9566,82.0848,81.8376,82.0299,82609.0
2022-11-30 11:00:00,89.59,89.78,89.48,89.73,80597.0,82.0299,82.2039,81.9292,82.1581,80597.0
2022-11-30 11:10:00,89.72,89.84,89.63,89.84,64788.0,82.1489,82.2588,82.0665,82.2588,64788.0
2022-11-30 11:20:00,89.84,90.16,89.82,90.11,76797.0,82.2588,82.5518,82.2405,82.506,76797.0
2022-11-30 11:30:00,90.12,90.31,90.12,90.31,71688.0,82.5152,82.6891,82.5152,82.6891,71688.0
2022-11-30 11:40:00,90.31,90.48,90.25,90.34,77721.0,82.6891,82.8448,82.6342,82.7166,77721.0
2022-11-30 11:50:00,90.33,90.49,90.3,90.44,57303.0,82.7074,82.8539,82.68,82.8082,57303.0
2022-11-30 12:00:00,90.46,90.61,90.35,90.39,55562.0,82.8265,82.9638,82.7258,82.7624,55562.0
2022-11-30 12:10:00,90.4,90.41,90.06,90.08,49186.0,82.7715,82.7807,82.4602,82.4785,49186.0
2022-11-30 12:20:00,90.06,90.06,89.89,89.97,48658.0,82.4602,82.4602,82.3046,82.3778,48658.0
2022-11-30 12:30:00,89.97,90.02,89.78,89.83,40095.0,82.3778,82.4236,82.2039,82.2496,40095.0
2022-11-30 12:40:00,89.85,89.97,89.77,89.81,51716.0,82.2679,82.3778,82.1947,82.2313,51716.0
2022-11-30 12:50:00,89.81,89.99,89.81,89.97,44963.0,82.2313,82.3961,82.2313,82.3778,44963.0
2022-11-30 13:00:00,89.98,90.17,89.95,90.15,35054.0,82.387,82.5609,82.3595,82.5426,35054.0
2022-11-30 13:10:00,90.16,90.31,90.1,90.16,66277.0,82.5518,82.6891,82.4968,82.5518,66277.0
2022-11-30 13:20:00,90.17,90.22,90.11,90.21,37443.0,82.5609,82.6067,82.506,82.5976,37443.0
2022-11-30 13:30:00,90.2,91.14,90.07,91.06,132198.0,82.5884,83.4491,82.4694,83.3758,132198.0
2022-11-30 13:40:00,91.08,91.2,90.59,90.84,79829.0,83.3941,83.504,82.9455,83.1744,79829.0
2022-11-30 13:50:00,90.86,91.35,90.84,91.25,58399.0,83.1927,83.6414,83.1744,83.5498,58399.0
2022-11-30 14:00:00,91.22,91.6,91.22,91.55,100644.0,83.5223,83.8703,83.5223,83.8245,100644.0
2022-11-30 14:10:00,91.54,91.85,91.41,91.85,110556.0,83.8153,84.0992,83.6963,84.0992,110556.0
2022-11-30 14:20:00,91.84,91.93,91.68,91.73,102419.0,84.09,84.1724,83.9435,83.9893,102419.0
2022-11-30 14:30:00,91.73,91.73,91.43,91.43,113613.0,83.9893,83.9893,83.7146,83.7146,113613.0
2022-11-30 14:40:00,91.44,91.6,91.39,91.59,85016.0,83.7238,83.8703,83.678,83.8611,85016.0
2022-11-30 14:50:00,91.6,91.87,91.58,91.87,69166.0,83.8703,84.1175,83.852,84.1175,69166.0
2022-11-30 15:00:00,91.87,92.22,91.82,92.21,207662.0,84.1175,84.4379,84.0717,84.4288,207662.0
2022-11-30 15:10:00,92.22,92.58,92.2,92.33,210128.0,84.4379,84.7676,84.4196,84.5387,210128.0
2022-11-30 15:20:00,92.33,92.63,92.27,92.63,163763.0,84.5387,84.8134,84.4837,84.8134,163763.0
2022-11-30 15:30:00,92.62,92.96,92.59,92.78,246613.0,84.8042,85.1155,84.7767,84.9507,246613.0
2022-11-30 15:40:00,92.78,93.08,92.77,93.05,458583.0,84.9507,85.2254,84.9415,85.1979,458583.0
2022-11-30 15:50:00,93.04,93.25,92.91,93.04,1097598.0,85.1888,85.381,85.0697,85.1888,1097598.0
2022-12-01 09:30:00,93.06,93.49,92.91,93.0,240413.0,85.2071,85.6008,85.0697,85.1521,240413.0
2022-12-01 09:40:00,93.0,93.18,92.51,93.01,101916.0,85.1521,85.3169,84.7035,85.1613,101916.0
2022-12-01 09:50:00,92.99,93.28,92.98,93.14,125970.0,85.143,85.4085,85.1338,85.2803,125970.0
2022-12-01 10:00:00,93.15,93.31,92.88,92.88,165107.0,85.2895,85.436,85.0423,85.0423,165107.0
2022-12-01 10:10:00,92.87,92.94,92.24,92.25,160402.0,85.0331,85.0972,84.4563,84.4654,160402.0
2022-12-01 10:20:00,92.25,92.37,92.13,92.31,121940.0,84.4654,84.5753,84.3555,84.5204,121940.0
2022-12-01 10:30:00,92.29,92.46,92.04,92.45,71506.0,84.502,84.6577,84.2731,84.6485,71506.0
2022-12-01 10:40:00,92.46,92.79,92.35,92.79,106198.0,84.6577,84.9598,84.557,84.9598,106198.0
2022-12-01 10:50:00,92.77,92.91,92.6,92.89,78937.0,84.9415,85.0697,84.7859,85.0514,78937.0
2022-12-01 11:00:00,92.91,92.91,92.66,92.79,70323.0,85.0697,85.0697,84.8408,84.9598,70323.0
2022-12-01 11:10:00,92.79,92.81,92.44,92.53,85437.0,84.9598,84.9782,84.6394,84.7218,85437.0
2022-12-01 11:20:00,92.53,92.8,92.51,92.78,65182.0,84.7218,84.969,84.7035,84.9507,65182.0
2022-12-01 11:30:00,92.79,93.1,92.76,92.98,82588.0,84.9598,85.2437,84.9324,85.1338,82588.0
2022-12-01 11:40:00,92.99,93.14,92.82,92.84,49931.0,85.143,85.2803,84.9873,85.0056,49931.0
2022-12-01 11:50:00,92.84,92.97,92.73,92.93,50539.0,85.0056,85.1247,84.9049,85.088,50539.0
2022-12-01 12:00:00,92.93,92.94,92.54,92.57,56393.0,85.088,85.0972,84.7309,84.7584,56393.0
2022-12-01 12:10:00,92.55,92.62,92.39,92.39,68848.0,84.7401,84.8042,84.5936,84.5936,68848.0
2022-12-01 12:20:00,92.38,92.78,92.38,92.76,38147.0,84.5844,84.9507,84.5844,84.9324,38147.0
2022-12-01 12:30:00,92.77,92.89,92.59,92.61,31735.0,84.9415,85.0514,84.7767,84.795,31735.0
2022-12-01 12:40:00,92.6,92.62,92.41,92.55,37585.0,84.7859,84.8042,84.6119,84.7401,37585.0
2022-12-01 12:50:00,92.55,92.66,92.48,92.52,66805.0,84.7401,84.8408,84.676,84.7126,66805.0
2022-12-01 13:00:00,92.54,92.72,92.49,92.61,34007.0,84.7309,84.8958,84.6852,84.795,34007.0
2022-12-01 13:10:00,92.61,92.62,92.34,92.4,53625.0,84.795,84.8042,84.5478,84.6028,53625.0
2022-12-01 13:20:00,92.41,92.63,92.41,92.56,87562.0,84.6119,84.8134,84.6119,84.7493,87562.0
2022-12-01 13:30:00,92.56,92.61,92.41,92.51,70986.0,84.7493,84.795,84.6119,84.7035,70986.0
2022-12-01 13:40:00,92.52,92.74,92.52,92.61,74331.0,84.7126,84.9141,84.7126,84.795,74331.0
2022-12-01 13:50:00,92.62,92.71,92.57,92.68,43730.0,84.8042,84.8866,84.7584,84.8591,43730.0
2022-12-01 14:00:00,92.68,92.72,92.56,92.7,69539.0,84.8591,84.8958,84.7493,84.8774,69539.0
2022-12-01 14:10:00,92.71,92.85,92.67,92.79,53156.0,84.8866,85.0148,84.85,84.9598,53156.0
2022-12-01 14:20:00,92.8,92.91,92.75,92.88,57608.0,84.969,85.0697,84.9232,85.0423,57608.0
2022-12-01 14:30:00,92.87,92.9,92.73,92.85,56197.0,85.0331,85.0606,84.9049,85.0148,56197.0
2022-12-01 14:40:00,92.83,92.99,92.81,92.99,139196.0,84.9965,85.143,84.9782,85.143,139196.0
2022-12-01 14:50:00,92.98,93.08,92.93,92.99,53707.0,85.1338,85.2254,85.088,85.143,53707.0
2022-12-01 15:00:00,92.98,93.08,92.91,93.04,77363.0,85.1338,85.2254,85.0697,85.1888,77363.0
2022-12-01 15:10:00,93.04,93.1,92.94,92.98,85393.0,85.1888,85.2437,85.0972,85.1338,85393.0
2022-12-01 15:20:00,92.98,93.02,92.87,92.91,54485.0,85.1338,85.1704,85.0331,85.0697,54485.0
2022-12-01 15:30:00,92.91,93.04,92.88,93.04,99688.0,85.0697,85.1888,85.0423,85.1888,99688.0
2022-12-01 15:40:00,93.03,93.14,92.95,93.02,168818.0,85.1796,85.2803,85.1063,85.1704,168818.0
2022-12-01 15:50:00,93.03,93.18,92.81,92.99,483147.0,85.1796,85.3169,84.9782,85.143,483147.0
2022-12-02 09:30:00,91.86,92.26,91.74,92.08,161539.0,84.1083,84.4746,83.9985,84.3098,161539.0
2022-12-02 09:40:00,92.06,92.12,91.77,91.86,127510.0,84.2915,84.3464,84.0259,84.1083,127510.0
2022-12-02 09:50:00,91.88,92.18,91.84,92.17,91904.0,84.1266,84.4013,84.09,84.3922,91904.0
2022-12-02 10:00:00,92.17,92.38,92.08,92.34,79995.0,84.3922,84.5844,84.3098,84.5478,79995.0
2022-12-02 10:10:00,92.34,92.66,92.33,92.4,76884.0,84.5478,84.8408,84.5387,84.6028,76884.0
2022-12-02 10:20:00,92.42,92.44,92.0,92.09,63356.0,84.6211,84.6394,84.2365,84.3189,63356.0
2022-12-02 10:30:00,92.1,92.39,92.0,92.25,44005.0,84.3281,84.5936,84.2365,84.4654,44005.0
2022-12-02 10:40:00,92.24,92.48,92.24,92.48,49685.0,84.4563,84.676,84.4563,84.676,49685.0
2022-12-02 10:50:00,92.49,92.61,92.11,92.16,69056.0,84.6852,84.795,84.3372,84.383,69056.0
2022-12-02 11:00:00,92.15,92.22,92.04,92.17,42012.0,84.3739,84.4379,84.2731,84.3922,42012.0
2022-12-02 11:10:00,92.18,92.18,92.03,92.09,48042.0,84.4013,84.4013,84.264,84.3189,48042.0
2022-12-02 11:20:00,92.09,92.27,92.07,92.26,61371.0,84.3189,84.4837,84.3006,84.4746,61371.0
2022-12-02 11:30:00,92.26,92.46,92.22,92.41,41707.0,84.4746,84.6577,84.4379,84.6119,41707.0
2022-12-02 11:40:00,92.39,92.55,92.38,92.4,36068.0,84.5936,84.7401,84.5844,84.6028,36068.0
2022-12-02 11:50:00,92.41,92.44,92.31,92.37,34998.0,84.6119,84.6394,84.5204,84.5753,34998.0
2022-12-02 12:00:00,92.37,92.6,92.36,92.54,30443.0,84.5753,84.7859,84.5661,84.7309,30443.0
2022-12-02 12:10:00,92.55,92.63,92.46,92.46,51715.0,84.7401,84.8134,84.6577,84.6577,51715.0
2022-12-02 12:20:00,92.44,92.45,92.27,92.27,32255.0,84.6394,84.6485,84.4837,84.4837,32255.0
2022-12-02 12:30:00,92.26,92.28,92.08,92.12,35453.0,84.4746,84.4929,84.3098,84.3464,35453.0
2022-12-02 12:40:00,92.12,92.13,92.02,92.03,72585.0,84.3464,84.3555,84.2548,84.264,72585.0
2022-12-02 12:50:00,92.01,92.06,91.88,91.9,56769.0,84.2457,84.2915,84.1266,84.145,56769.0
2022-12-02 13:00:00,91.89,91.93,91.63,91.65,79303.0,84.1358,84.1724,83.8977,83.916,79303.0
2022-12-02 13:10:00,91.65,91.76,91.55,91.56,67706.0,83.916,84.0168,83.8245,83.8336,67706.0
2022-12-02 13:20:00,91.56,91.62,91.51,91.6,68106.0,83.8336,83.8886,83.7879,83.8703,68106.0
2022-12-02 13:30:00,91.58,91.69,91.55,91.59,80952.0,83.852,83.9527,83.8245,83.8611,80952.0
2022-12-02 13:40:00,91.6,91.74,91.56,91.7,61843.0,83.8703,83.9985,83.8336,83.9618,61843.0
2022-12-02 13:50:00,91.7,91.82,91.69,91.81,109333.0,83.9618,84.0717,83.9527,84.0625,109333.0
2022-12-02 14:00:00,91.82,91.83,91.68,91.7,42879.0,84.0717,84.0809,83.9435,83.9618,42879.0
2022-12-02 14:10:00,91.7,91.86,91.59,91.83,110884.0,83.9618,84.1083,83.8611,84.0809,110884.0
2022-12-02 14:20:00,91.82,91.9,91.76,91.89,58767.0,84.0717,84.145,84.0168,84.1358,58767.0
2022-12-02 14:30:00,91.89,91.91,91.78,91.82,43491.0,84.1358,84.1541,84.0351,84.0717,43491.0
2022-12-02 14:40:00,91.81,91.91,91.77,91.9,99791.0,84.0625,84.1541,84.0259,84.145,99791.0
2022-12-02 14:50:00,91.92,92.07,91.88,92.01,54567.0,84.1633,84.3006,84.1266,84.2457,54567.0
2022-12-02 15:00:00,92.03,92.13,91.94,92.1,69860.0,84.264,84.3555,84.1816,84.3281,69860.0
2022-12-02 15:10:00,92.1,92.31,92.05,92.26,89481.0,84.3281,84.5204,84.2823,84.4746,89481.0
2022-12-02 15:20:00,92.28,92.28,92.0,92.06,120510.0,84.4929,84.4929,84.2365,84.2915,120510.0
2022-12-02 15:30:00,92.05,92.09,91.83,92.0,137010.0,84.2823,84.3189,84.0809,84.2365,137010.0
2022-12-02 15:40:00,92.0,92.05,91.89,91.96,220121.0,84.2365,84.2823,84.1358,84.1999,220121.0
2022-12-02 15:50:00,91.97,92.12,91.93,92.08,467710.0,84.209,84.3464,84.1724,84.3098,467710.0
2022-12-05 09:30:00,91.48,91.72,91.3,91.63,212031.0,83.7604,83.9801,83.5956,83.8977,212031.0
2022-12-05 09:40:00,91.62,91.62,91.0,91.03,156155.0,83.8886,83.8886,83.3209,83.3484,156155.0
2022-12-05 09:50:00,91.02,91.12,90.66,90.7,176086.0,83.3392,83.4308,83.0096,83.0462,176086.0
2022-12-05 10:00:00,90.65,90.96,90.35,90.9,357316.0,83.0004,83.2843,82.7258,83.2293,357316.0
2022-12-05 10:10:00,90.88,91.03,90.48,90.5,133900.0,83.211,83.3484,82.8448,82.8631,133900.0
2022-12-05 10:20:00,90.51,90.84,90.46,90.7,213023.0,82.8722,83.1744,82.8265,83.0462,213023.0
2022-12-05 10:30:00,90.68,90.84,90.62,90.84,102796.0,83.0279,83.1744,82.973,83.1744,102796.0
2022-12-05 10:40:00,90.84,90.98,90.52,90.72,128186.0,83.1744,83.3026,82.8814,83.0645,128186.0
2022-12-05 10:50:00,90.72,90.74,90.47,90.65,114230.0,83.0645,83.0828,82.8356,83.0004,114230.0
2022-12-05 11:00:00,90.66,90.86,90.65,90.86,90627.0,83.0096,83.1927,83.0004,83.1927,90627.0
2022-12-05 11:10:00,90.86,91.02,90.79,90.8,88572.0,83.1927,83.3392,83.1286,83.1378,88572.0
2022-12-05 11:20:00,90.8,90.86,90.46,90.5,121335.0,83.1378,83.1927,82.8265,82.8631,121335.0
2022-12-05 11:30:00,90.51,90.51,90.17,90.25,117347.0,82.8722,82.8722,82.5609,82.6342,117347.0
2022-12-05 11:40:00,90.26,90.29,90.13,90.29,138752.0,82.6433,82.6708,82.5243,82.6708,138752.0
2022-12-05 11:50:00,90.3,90.39,89.86,89.89,74665.0,82.68,82.7624,82.2771,82.3046,74665.0
2022-12-05 12:00:00,89.89,89.9,89.75,89.84,77375.0,82.3046,82.3137,82.1764,82.2588,77375.0
2022-12-05 12:10:00,89.83,90.03,89.72,90.03,87354.0,82.2496,82.4328,82.1489,82.4328,87354.0
2022-12-05 12:20:00,90.04,90.1,89.86,89.87,126562.0,82.4419,82.4968,82.2771,82.2863,126562.0
2022-12-05 12:30:00,89.87,89.92,89.68,89.87,131978.0,82.2863,82.332,82.1123,82.2863,131978.0
2022-12-05 12:40:00,89.88,90.07,89.81,90.02,47234.0,82.2954,82.4694,82.2313,82.4236,47234.0
2022-12-05 12:50:00,90.01,90.03,89.81,89.82,67012.0,82.4144,82.4328,82.2313,82.2405,67012.0
2022-12-05 13:00:00,89.82,89.83,89.68,89.71,109962.0,82.2405,82.2496,82.1123,82.1398,109962.0
2022-12-05 13:10:00,89.71,89.86,89.68,89.84,94964.0,82.1398,82.2771,82.1123,82.2588,94964.0
2022-12-05 13:20:00,89.84,89.85,89.52,89.54,80576.0,82.2588,82.2679,81.9658,81.9841,80576.0
2022-12-05 13:30:00,89.56,89.68,89.53,89.67,67404.0,82.0024,82.1123,81.9749,82.1031,67404.0
2022-12-05 13:40:00,89.67,89.71,89.54,89.63,63381.0,82.1031,82.1398,81.9841,82.0665,63381.0
2022-12-05 13:50:00,89.62,89.63,89.22,89.27,99571.0,82.0574,82.0665,81.6911,81.7369,99571.0
2022-12-05 14:00:00,89.27,89.29,89.1,89.16,120861.0,81.7369,81.7552,81.5812,81.6362,120861.0
2022-12-05 14:10:00,89.16,89.36,89.14,89.35,137947.0,81.6362,81.8193,81.6179,81.8101,137947.0
2022-12-05 14:20:00,89.36,89.37,89.16,89.26,110324.0,81.8193,81.8284,81.6362,81.7277,110324.0
2022-12-05 14:30:00,89.25,89.27,89.14,89.16,134345.0,81.7186,81.7369,81.6179,81.6362,134345.0
2022-12-05 14:40:00,89.17,89.21,89.09,89.19,87310.0,81.6453,81.682,81.5721,81.6636,87310.0
2022-12-05 14:50:00,89.19,89.45,89.19,89.43,117038.0,81.6636,81.9017,81.6636,81.8834,117038.0
2022-12-05 15:00:00,89.42,89.59,89.42,89.52,127170.0,81.8742,82.0299,81.8742,81.9658,127170.0
2022-12-05 15:10:00,89.51,89.6,89.41,89.42,119389.0,81.9566,82.039,81.8651,81.8742,119389.0
2022-12-05 15:20:00,89.41,89.42,89.08,89.12,185211.0,81.8651,81.8742,81.5629,81.5995,185211.0
2022-12-05 15:30:00,89.13,89.5,89.12,89.4,181995.0,81.6087,81.9475,81.5995,81.8559,181995.0
2022-12-05 15:40:00,89.4,89.44,89.26,89.38,300043.0,81.8559,81.8925,81.7277,81.8376,300043.0
2022-12-05 15:50:00,89.38,89.89,89.33,89.76,719077.0,81.8376,82.3046,81.7918,82.1855,719077.0
2022-12-06 09:30:00,89.62,89.76,89.11,89.16,279653.0,82.0574,82.1855,81.5904,81.6362,279653.0
2022-12-06 09:40:00,89.14,89.23,87.93,88.32,357986.0,81.6179,81.7003,80.51,80.8671,357986.0
2022-12-06 09:50:00,88.3,88.3,87.99,88.09,272241.0,80.8487,80.8487,80.5649,80.6565,272241.0
2022-12-06 10:00:00,88.1,88.22,87.54,87.65,275688.0,80.6656,80.7755,80.1529,80.2536,275688.0
2022-12-06 10:10:00,87.64,87.64,87.17,87.21,185542.0,80.2444,80.2444,79.8141,79.8507,185542.0
2022-12-06 10:20:00,87.2,87.51,87.19,87.41,209946.0,79.8416,80.1254,79.8324,80.0338,209946.0
2022-12-06 10:30:00,87.4,87.51,86.95,87.0,375909.0,80.0247,80.1254,79.6127,79.6584,375909.0
2022-12-06 10:40:00,87.01,87.5,87.0,87.48,179410.0,79.6676,80.1162,79.6584,80.0979,179410.0
2022-12-06 10:50:00,87.48,87.63,87.4,87.49,150660.0,80.0979,80.2353,80.0247,80.1071,150660.0
2022-12-06 11:00:00,87.5,87.52,87.22,87.23,215591.0,80.1162,80.1346,79.8599,79.869,215591.0
2022-12-06 11:10:00,87.22,87.42,87.19,87.2,154323.0,79.8599,80.043,79.8324,79.8416,154323.0
2022-12-06 11:20:00,87.21,87.46,87.18,87.38,234427.0,79.8507,80.0796,79.8233,80.0064,234427.0
2022-12-06 11:30:00,87.38,87.48,87.26,87.31,87192.0,80.0064,80.0979,79.8965,79.9423,87192.0
2022-12-06 11:40:00,87.32,87.32,87.04,87.1,156646.0,79.9514,79.9514,79.6951,79.75,156646.0
2022-12-06 11:50:00,87.09,87.09,86.47,86.47,145091.0,79.7408,79.7408,79.1732,79.1732,145091.0
2022-12-06 12:00:00,86.47,86.74,86.41,86.68,144251.0,79.1732,79.4204,79.1182,79.3654,144251.0
2022-12-06 12:10:00,86.69,86.74,86.55,86.67,142745.0,79.3746,79.4204,79.2464,79.3563,142745.0
2022-12-06 12:20:00,86.66,87.25,86.66,87.23,139766.0,79.3471,79.8873,79.3471,79.869,139766.0
2022-12-06 12:30:00,87.21,87.22,87.0,87.04,146358.0,79.8507,79.8599,79.6584,79.6951,146358.0
2022-12-06 12:40:00,87.06,87.1,86.89,86.99,150401.0,79.7134,79.75,79.5577,79.6493,150401.0
2022-12-06 12:50:00,87.0,87.04,86.91,86.95,125122.0,79.6584,79.6951,79.576,79.6127,125122.0
2022-12-06 13:00:00,86.95,86.99,86.8,86.8,105963.0,79.6127,79.6493,79.4753,79.4753,105963.0
2022-12-06 13:10:00,86.8,86.82,86.54,86.59,135140.0,79.4753,79.4936,79.2373,79.283,135140.0
2022-12-06 13:20:00,86.59,86.65,86.43,86.47,214516.0,79.283,79.338,79.1365,79.1732,214516.0
2022-12-06 13:30:00,86.47,86.8,86.46,86.74,101038.0,79.1732,79.4753,79.164,79.4204,101038.0
2022-12-06 13:40:00,86.75,87.04,86.75,87.03,107467.0,79.4295,79.6951,79.4295,79.6859,107467.0
2022-12-06 13:50:00,87.03,87.14,86.88,87.0,86320.0,79.6859,79.7866,79.5486,79.6584,86320.0
2022-12-06 14:00:00,87.0,87.04,86.81,86.88,97457.0,79.6584,79.6951,79.4845,79.5486,97457.0
2022-12-06 14:10:00,86.87,86.88,86.74,86.83,74133.0,79.5394,79.5486,79.4204,79.5028,74133.0
2022-12-06 14:20:00,86.83,86.98,86.71,86.89,95596.0,79.5028,79.6401,79.3929,79.5577,95596.0
2022-12-06 14:30:00,86.89,86.91,86.63,86.81,107371.0,79.5577,79.576,79.3197,79.4845,107371.0
2022-12-06 14:40:00,86.81,87.0,86.8,86.89,77178.0,79.4845,79.6584,79.4753,79.5577,77178.0
2022-12-06 14:50:00,86.89,87.15,86.88,87.09,80017.0,79.5577,79.7958,79.5486,79.7408,80017.0
2022-12-06 15:00:00,87.11,87.36,87.09,87.31,139490.0,79.7592,79.9881,79.7408,79.9423,139490.0
2022-12-06 15:10:00,87.32,87.46,87.18,87.23,150807.0,79.9514,80.0796,79.8233,79.869,150807.0
2022-12-06 15:20:00,87.23,87.37,87.16,87.26,133690.0,79.869,79.9972,79.8049,79.8965,133690.0
2022-12-06 15:30:00,87.26,87.43,87.18,87.41,310683.0,79.8965,80.0522,79.8233,80.0338,310683.0
2022-12-06 15:40:00,87.41,87.46,87.29,87.37,396126.0,80.0338,80.0796,79.924,79.9972,396126.0
2022-12-06 15:50:00,87.35,87.7,87.31,87.5,786484.0,79.9789,80.2994,79.9423,80.1162,786484.0
2022-12-07 09:30:00,86.82,87.42,86.71,87.39,168317.0,79.4936,80.043,79.3929,80.0155,168317.0
2022-12-07 09:40:00,87.39,87.58,87.27,87.48,104737.0,80.0155,80.1895,79.9057,80.0979,104737.0
2022-12-07 09:50:00,87.45,87.51,87.23,87.25,49615.0,80.0705,80.1254,79.869,79.8873,49615.0
2022-12-07 10:00:00,87.25,87.69,86.99,87.42,153559.0,79.8873,80.2902,79.6493,80.043,153559.0
2022-12-07 10:10:00,87.39,87.64,87.2,87.44,265947.0,80.0155,80.2444,79.8416,80.0613,265947.0
2022-12-07 10:20:00,87.39,87.74,87.35,87.72,109644.0,80.0155,80.336,79.9789,80.3177,109644.0
2022-12-07 10:30:00,87.71,88.03,87.62,87.67,72420.0,80.3085,80.6015,80.2261,80.2719,72420.0
2022-12-07 10:40:00,87.66,87.92,87.63,87.92,64435.0,80.2627,80.5008,80.2353,80.5008,64435.0
2022-12-07 10:50:00,87.91,87.98,87.58,87.6,61436.0,80.4917,80.5557,80.1895,80.2078,61436.0
2022-12-07 11:00:00,87.61,87.71,87.47,87.47,77600.0,80.217,80.3085,80.0888,80.0888,77600.0
2022-12-07 11:10:00,87.45,87.5,87.38,87.39,68638.0,80.0705,80.1162,80.0064,80.0155,68638.0
2022-12-07 11:20:00,87.39,87.4,87.05,87.18,160598.0,80.0155,80.0247,79.7042,79.8233,160598.0
2022-12-07 11:30:00,87.18,87.26,87.01,87.2,111331.0,79.8233,79.8965,79.6676,79.8416,111331.0
2022-12-07 11:40:00,87.22,87.32,87.16,87.3,140727.0,79.8599,79.9514,79.8049,79.9331,140727.0
2022-12-07 11:50:00,87.29,87.34,87.1,87.25,60481.0,79.924,79.9698,79.75,79.8873,60481.0
2022-12-07 12:00:00,87.26,87.28,87.08,87.2,98914.0,79.8965,79.9148,79.7317,79.8416,98914.0
2022-12-07 12:10:00,87.23,87.33,87.12,87.14,51335.0,79.869,79.9606,79.7683,79.7866,51335.0
2022-12-07 12:20:00,87.14,87.18,86.92,86.92,41951.0,79.7866,79.8233,79.5852,79.5852,41951.0
2022-12-07 12:30:00,86.93,87.09,86.81,87.09,49909.0,79.5943,79.7408,79.4845,79.7408,49909.0
2022-12-07 12:40:00,87.08,87.28,87.06,87.22,46046.0,79.7317,79.9148,79.7134,79.8599,46046.0
2022-12-07 12:50:00,87.23,87.26,87.09,87.09,40751.0,79.869,79.8965,79.7408,79.7408,40751.0
2022-12-07 13:00:00,87.09,87.19,86.95,87.15,60620.0,79.7408,79.8324,79.6127,79.7958,60620.0
2022-12-07 13:10:00,87.16,87.2,87.07,87.18,45833.0,79.8049,79.8416,79.7225,79.8233,45833.0
2022-12-07 13:20:00,87.15,87.23,87.06,87.2,39596.0,79.7958,79.869,79.7134,79.8416,39596.0
2022-12-07 13:30:00,87.19,87.3,87.12,87.15,46954.0,79.8324,79.9331,79.7683,79.7958,46954.0
2022-12-07 13:40:00,87.14,87.21,87.13,87.2,41859.0,79.7866,79.8507,79.7775,79.8416,41859.0
2022-12-07 13:50:00,87.19,87.19,86.92,87.0,45840.0,79.8324,79.8324,79.5852,79.6584,45840.0
2022-12-07 14:00:00,87.0,87.07,86.92,87.03,75628.0,79.6584,79.7225,79.5852,79.6859,75628.0
2022-12-07 14:10:00,87.02,87.12,86.99,87.09,69116.0,79.6768,79.7683,79.6493,79.7408,69116.0
2022-12-07 14:20:00,87.08,87.17,86.99,87.13,80557.0,79.7317,79.8141,79.6493,79.7775,80557.0
2022-12-07 14:30:00,87.13,87.27,87.13,87.2,53638.0,79.7775,79.9057,79.7775,79.8416,53638.0
2022-12-07 14:40:00,87.2,87.26,87.13,87.17,49620.0,79.8416,79.8965,79.7775,79.8141,49620.0
2022-12-07 14:50:00,87.15,87.22,87.14,87.21,59329.0,79.7958,79.8599,79.7866,79.8507,59329.0
2022-12-07 15:00:00,87.2,87.32,87.13,87.2,72420.0,79.8416,79.9514,79.7775,79.8416,72420.0
2022-12-07 15:10:00,87.2,87.34,87.16,87.26,59863.0,79.8416,79.9698,79.8049,79.8965,59863.0
2022-12-07 15:20:00,87.26,87.33,87.19,87.3,67263.0,79.8965,79.9606,79.8324,79.9331,67263.0
2022-12-07 15:30:00,87.3,87.38,87.24,87.29,78980.0,79.9331,80.0064,79.8782,79.924,78980.0
2022-12-07 15:40:00,87.29,87.32,87.19,87.23,113663.0,79.924,79.9514,79.8324,79.869,113663.0
2022-12-07 15:50:00,87.22,87.34,87.13,87.29,313618.0,79.8599,79.9698,79.7775,79.924,313618.0
2022-12-08 09:30:00,87.67,87.84,87.0,87.6,144639.0,80.2719,80.4276,79.6584,80.2078,144639.0
2022-12-08 09:40:00,87.64,88.21,87.52,88.16,74218.0,80.2444,80.7663,80.1346,80.7206,74218.0
2022-12-08 09:50:00,88.16,88.39,88.12,88.38,77369.0,80.7206,80.9311,80.6839,80.922,77369.0
2022-12-08 10:00:00,88.38,88.57,88.37,88.39,116213.0,80.922,81.096,80.9128,80.9311,116213.0
2022-12-08 10:10:00,88.38,88.58,88.32,88.43,130143.0,80.922,81.1051,80.8671,80.9678,130143.0
2022-12-08 10:20:00,88.42,88.52,88.35,88.49,94040.0,80.9586,81.0502,80.8945,81.0227,94040.0
2022-12-08 10:30:00,88.5,88.73,88.39,88.61,143536.0,81.0319,81.2425,80.9311,81.1326,143536.0
2022-12-08 10:40:00,88.61,88.63,88.43,88.47,69568.0,81.1326,81.1509,80.9678,81.0044,69568.0
2022-12-08 10:50:00,88.48,88.56,88.4,88.51,104413.0,81.0136,81.0868,80.9403,81.041,104413.0
2022-12-08 11:00:00,88.5,88.62,88.25,88.26,83431.0,81.0319,81.1417,80.803,80.8121,83431.0
2022-12-08 11:10:00,88.25,88.43,88.18,88.2,83216.0,80.803,80.9678,80.7389,80.7572,83216.0
2022-12-08 11:20:00,88.18,88.4,88.17,88.36,70400.0,80.7389,80.9403,80.7297,80.9037,70400.0
2022-12-08 11:30:00,88.36,88.65,88.35,88.65,112130.0,80.9037,81.1692,80.8945,81.1692,112130.0
2022-12-08 11:40:00,88.66,88.73,88.56,88.71,49334.0,81.1784,81.2425,81.0868,81.2241,49334.0
2022-12-08 11:50:00,88.7,88.73,88.61,88.62,37771.0,81.215,81.2425,81.1326,81.1417,37771.0
2022-12-08 12:00:00,88.59,88.68,88.52,88.68,61809.0,81.1143,81.1967,81.0502,81.1967,61809.0
2022-12-08 12:10:00,88.68,88.73,88.46,88.47,110724.0,81.1967,81.2425,80.9952,81.0044,110724.0
2022-12-08 12:20:00,88.45,88.5,88.29,88.31,70432.0,80.9861,81.0319,80.8396,80.8579,70432.0
2022-12-08 12:30:00,88.31,88.34,88.21,88.34,64809.0,80.8579,80.8854,80.7663,80.8854,64809.0
2022-12-08 12:40:00,88.33,88.34,88.18,88.2,37777.0,80.8762,80.8854,80.7389,80.7572,37777.0
2022-12-08 12:50:00,88.21,88.36,88.19,88.29,38855.0,80.7663,80.9037,80.748,80.8396,38855.0
2022-12-08 13:00:00,88.3,88.5,88.3,88.5,37275.0,80.8487,81.0319,80.8487,81.0319,37275.0
2022-12-08 13:10:00,88.5,88.55,88.43,88.54,43443.0,81.0319,81.0776,80.9678,81.0685,43443.0
2022-12-08 13:20:00,88.53,88.7,88.47,88.7,60321.0,81.0593,81.215,81.0044,81.215,60321.0
2022-12-08 13:30:00,88.7,88.72,88.59,88.7,57489.0,81.215,81.2333,81.1143,81.215,57489.0
2022-12-08 13:40:00,88.7,88.79,88.68,88.68,38895.0,81.215,81.2974,81.1967,81.1967,38895.0
2022-12-08 13:50:00,88.69,88.69,88.59,88.63,43723.0,81.2058,81.2058,81.1143,81.1509,43723.0
2022-12-08 14:00:00,88.62,88.63,88.32,88.48,88840.0,81.1417,81.1509,80.8671,81.0136,88840.0
2022-12-08 14:10:00,88.48,88.63,88.36,88.54,62856.0,81.0136,81.1509,80.9037,81.0685,62856.0
2022-12-08 14:20:00,88.54,88.61,88.47,88.48,36850.0,81.0685,81.1326,81.0044,81.0136,36850.0
2022-12-08 14:30:00,88.48,88.5,88.36,88.47,43249.0,81.0136,81.0319,80.9037,81.0044,43249.0
2022-12-08 14:40:00,88.47,88.51,88.41,88.44,31460.0,81.0044,81.041,80.9495,80.9769,31460.0
2022-12-08 14:50:00,88.43,88.52,88.33,88.48,60232.0,80.9678,81.0502,80.8762,81.0136,60232.0
2022-12-08 15:00:00,88.48,88.51,88.41,88.47,132393.0,81.0136,81.041,80.9495,81.0044,132393.0
2022-12-08 15:10:00,88.47,88.58,88.46,88.55,51775.0,81.0044,81.1051,80.9952,81.0776,51775.0
2022-12-08 15:20:00,88.55,88.67,88.48,88.65,67977.0,81.0776,81.1875,81.0136,81.1692,67977.0
2022-12-08 15:30:00,88.64,88.67,88.51,88.58,110363.0,81.1601,81.1875,81.041,81.1051,110363.0
2022-12-08 15:40:00,88.57,88.59,88.36,88.4,198481.0,81.096,81.1143,80.9037,80.9403,198481.0
2022-12-08 15:50:00,88.38,88.77,88.33,88.69,482736.0,80.922,81.2791,80.8762,81.2058,482736.0
2022-12-09 09:30:00,88.68,89.25,88.37,89.14,114561.0,81.1967,81.7186,80.9128,81.6179,114561.0
2022-12-09 09:40:00,89.14,89.21,88.86,88.91,169323.0,81.6179,81.682,81.3615,81.4073,169323.0
2022-12-09 09:50:00,88.91,88.91,88.7,88.82,58145.0,81.4073,81.4073,81.215,81.3249,58145.0
2022-12-09 10:00:00,88.85,89.08,88.61,88.92,135504.0,81.3523,81.5629,81.1326,81.4164,135504.0
2022-12-09 10:10:00,88.91,88.99,88.62,88.73,62062.0,81.4073,81.4805,81.1417,81.2425,62062.0
2022-12-09 10:20:00,88.75,88.79,88.63,88.76,73582.0,81.2608,81.2974,81.1509,81.2699,73582.0
2022-12-09 10:30:00,88.73,88.83,88.58,88.72,76628.0,81.2425,81.334,81.1051,81.2333,76628.0
2022-12-09 10:40:00,88.7,88.76,88.59,88.67,64082.0,81.215,81.2699,81.1143,81.1875,64082.0
2022-12-09 10:50:00,88.67,88.93,88.64,88.89,65766.0,81.1875,81.4256,81.1601,81.389,65766.0
2022-12-09 11:00:00,88.9,89.12,88.89,89.02,58319.0,81.3981,81.5995,81.389,81.508,58319.0
2022-12-09 11:10:00,89.03,89.13,88.94,89.07,61456.0,81.5171,81.6087,81.4347,81.5538,61456.0
2022-12-09 11:20:00,89.08,89.32,89.08,89.25,56098.0,81.5629,81.7827,81.5629,81.7186,56098.0
2022-12-09 11:30:00,89.26,89.4,89.24,89.31,59791.0,81.7277,81.8559,81.7094,81.7735,59791.0
2022-12-09 11:40:00,89.31,89.5,89.21,89.43,52052.0,81.7735,81.9475,81.682,81.8834,52052.0
2022-12-09 11:50:00,89.44,89.52,89.4,89.51,49580.0,81.8925,81.9658,81.8559,81.9566,49580.0
2022-12-09 12:00:00,89.5,89.5,89.34,89.41,46616.0,81.9475,81.9475,81.801,81.8651,46616.0
2022-12-09 12:10:00,89.42,89.54,89.42,89.45,54643.0,81.8742,81.9841,81.8742,81.9017,54643.0
2022-12-09 12:20:00,89.43,89.43,89.25,89.31,42005.0,81.8834,81.8834,81.7186,81.7735,42005.0
2022-12-09 12:30:00,89.3,89.44,89.28,89.42,62866.0,81.7644,81.8925,81.746,81.8742,62866.0
2022-12-09 12:40:00,89.43,89.66,89.39,89.65,447174.0,81.8834,82.094,81.8468,82.0848,447174.0
2022-12-09 12:50:00,89.65,89.76,89.57,89.58,82321.0,82.0848,82.1855,82.0116,82.0207,82321.0
2022-12-09 13:00:00,89.58,89.58,89.42,89.48,55961.0,82.0207,82.0207,81.8742,81.9292,55961.0
2022-12-09 13:10:00,89.48,89.65,89.43,89.57,63942.0,81.9292,82.0848,81.8834,82.0116,63942.0
2022-12-09 13:20:00,89.57,89.58,89.42,89.56,65960.0,82.0116,82.0207,81.8742,82.0024,65960.0
2022-12-09 13:30:00,89.56,89.64,89.52,89.59,56701.0,82.0024,82.0757,81.9658,82.0299,56701.0
2022-12-09 13:40:00,89.6,89.67,89.54,89.65,54596.0,82.039,82.1031,81.9841,82.0848,54596.0
2022-12-09 13:50:00,89.66,89.67,89.49,89.56,64885.0,82.094,82.1031,81.9383,82.0024,64885.0
2022-12-09 14:00:00,89.56,89.58,89.39,89.54,62460.0,82.0024,82.0207,81.8468,81.9841,62460.0
2022-12-09 14:10:00,89.53,89.68,89.49,89.66,75340.0,81.9749,82.1123,81.9383,82.094,75340.0
2022-12-09 14:20:00,89.66,89.69,89.56,89.65,55688.0,82.094,82.1214,82.0024,82.0848,55688.0
2022-12-09 14:30:00,89.64,89.72,89.57,89.59,90345.0,82.0757,82.1489,82.0116,82.0299,90345.0
2022-12-09 14:40:00,89.59,89.63,89.5,89.55,125522.0,82.0299,82.0665,81.9475,81.9933,125522.0
2022-12-09 14:50:00,89.54,89.6,89.49,89.54,75686.0,81.9841,82.039,81.9383,81.9841,75686.0
2022-12-09 15:00:00,89.54,89.61,89.48,89.52,97611.0,81.9841,82.0482,81.9292,81.9658,97611.0
2022-12-09 15:10:00,89.53,89.6,89.42,89.54,165457.0,81.9749,82.039,81.8742,81.9841,165457.0
2022-12-09 15:20:00,89.54,89.61,89.48,89.52,87532.0,81.9841,82.0482,81.9292,81.9658,87532.0
2022-12-09 15:30:00,89.51,89.65,89.47,89.5,144272.0,81.9566,82.0848,81.92,81.9475,144272.0
2022-12-09 15:40:00,89.5,89.5,89.27,89.33,218217.0,81.9475,81.9475,81.7369,81.7918,218217.0
2022-12-09 15:50:00,89.32,89.54,89.26,89.48,715394.0,81.7827,81.9841,81.7277,81.9292,715394.0
2022-12-12 09:30:00,89.01,89.32,88.54,88.55,164941.0,81.4988,81.7827,81.0685,81.0776,164941.0
2022-12-12 09:40:00,88.56,89.03,88.28,89.03,157277.0,81.0868,81.5171,80.8304,81.5171,157277.0
2022-12-12 09:50:00,89.02,89.37,88.88,89.34,107087.0,81.508,81.8284,81.3798,81.801,107087.0
2022-12-12 10:00:00,89.35,89.54,89.29,89.48,77661.0,81.8101,81.9841,81.7552,81.9292,77661.0
2022-12-12 10:10:00,89.5,89.59,89.36,89.4,64406.0,81.9475,82.0299,81.8193,81.8559,64406.0
2022-12-12 10:20:00,89.41,89.63,89.36,89.54,85234.0,81.8651,82.0665,81.8193,81.9841,85234.0
2022-12-12 10:30:00,89.53,89.66,89.41,89.41,82786.0,81.9749,82.094,81.8651,81.8651,82786.0
2022-12-12 10:40:00,89.42,89.84,89.42,89.75,79258.0,81.8742,82.2588,81.8742,82.1764,79258.0
2022-12-12 10:50:00,89.72,89.85,89.69,89.8,74851.0,82.1489,82.2679,82.1214,82.2222,74851.0
2022-12-12 11:00:00,89.8,90.09,89.67,90.05,73117.0,82.2222,82.4877,82.1031,82.4511,73117.0
2022-12-12 11:10:00,90.05,90.06,89.87,89.9,100807.0,82.4511,82.4602,82.2863,82.3137,100807.0
2022-12-12 11:20:00,89.9,90.24,89.9,90.23,111640.0,82.3137,82.625,82.3137,82.6159,111640.0
2022-12-12 11:30:00,90.23,90.48,90.13,90.4,84622.0,82.6159,82.8448,82.5243,82.7715,84622.0
2022-12-12 11:40:00,90.41,90.59,90.28,90.47,180215.0,82.7807,82.9455,82.6617,82.8356,180215.0
2022-12-12 11:50:00,90.47,90.65,90.34,90.64,83401.0,82.8356,83.0004,82.7166,82.9913,83401.0
2022-12-12 12:00:00,90.63,90.83,90.6,90.69,123608.0,82.9821,83.1652,82.9547,83.0371,123608.0
2022-12-12 12:10:00,90.69,90.8,90.64,90.74,96994.0,83.0371,83.1378,82.9913,83.0828,96994.0
2022-12-12 12:20:00,90.72,90.72,90.46,90.59,48289.0,83.0645,83.0645,82.8265,82.9455,48289.0
2022-12-12 12:30:00,90.59,90.7,90.5,90.68,43315.0,82.9455,83.0462,82.8631,83.0279,43315.0
2022-12-12 12:40:00,90.68,90.9,90.67,90.84,63034.0,83.0279,83.2293,83.0187,83.1744,63034.0
2022-12-12 12:50:00,90.84,91.07,90.84,90.96,90228.0,83.1744,83.385,83.1744,83.2843,90228.0
2022-12-12 13:00:00,90.95,91.01,90.77,90.91,76361.0,83.2751,83.3301,83.1103,83.2385,76361.0
2022-12-12 13:10:00,90.92,90.92,90.71,90.79,61996.0,83.2477,83.2477,83.0554,83.1286,61996.0
2022-12-12 13:20:00,90.79,90.79,90.49,90.54,82869.0,83.1286,83.1286,82.8539,82.8997,82869.0
2022-12-12 13:30:00,90.54,90.74,90.51,90.72,61514.0,82.8997,83.0828,82.8722,83.0645,61514.0
2022-12-12 13:40:00,90.72,90.81,90.66,90.8,113972.0,83.0645,83.1469,83.0096,83.1378,113972.0
2022-12-12 13:50:00,90.8,90.81,90.55,90.6,74686.0,83.1378,83.1469,82.9089,82.9547,74686.0
2022-12-12 14:00:00,90.6,90.65,90.5,90.54,86189.0,82.9547,83.0004,82.8631,82.8997,86189.0
2022-12-12 14:10:00,90.54,90.61,90.49,90.54,63642.0,82.8997,82.9638,82.8539,82.8997,63642.0
2022-12-12 14:20:00,90.53,90.65,90.43,90.55,81999.0,82.8906,83.0004,82.799,82.9089,81999.0
2022-12-12 14:30:00,90.55,90.59,90.45,90.49,66361.0,82.9089,82.9455,82.8173,82.8539,66361.0
2022-12-12 14:40:00,90.49,90.58,90.41,90.46,105424.0,82.8539,82.9363,82.7807,82.8265,105424.0
2022-12-12 14:50:00,90.46,90.62,90.43,90.62,65342.0,82.8265,82.973,82.799,82.973,65342.0
2022-12-12 15:00:00,90.62,90.9,90.6,90.89,75262.0,82.973,83.2293,82.9547,83.2202,75262.0
2022-12-12 15:10:00,90.89,91.01,90.8,90.93,112434.0,83.2202,83.3301,83.1378,83.2568,112434.0
2022-12-12 15:20:00,90.93,91.09,90.83,91.06,121083.0,83.2568,83.4033,83.1652,83.3758,121083.0
2022-12-12 15:30:00,91.06,91.33,91.05,91.19,161232.0,83.3758,83.6231,83.3667,83.4949,161232.0
2022-12-12 15:40:00,91.19,91.2,90.94,91.0,215517.0,83.4949,83.504,83.266,83.3209,215517.0
2022-12-12 15:50:00,90.99,91.18,90.9,91.13,537595.0,83.3117,83.4857,83.2293,83.4399,537595.0
2022-12-13 09:30:00,93.68,94.17,93.32,93.38,369239.0,85.7747,86.2234,85.4451,85.5001,369239.0
2022-12-13 09:40:00,93.41,94.78,93.38,94.66,262990.0,85.5275,86.7819,85.5001,86.672,262990.0
2022-12-13 09:50:00,94.66,95.16,94.57,94.81,339476.0,86.672,87.1299,86.5896,86.8094,339476.0
2022-12-13 10:00:00,94.84,94.87,94.01,94.09,275291.0,86.8369,86.8643,86.0769,86.1501,275291.0
2022-12-13 10:10:00,94.09,94.12,93.37,93.66,155536.0,86.1501,86.1776,85.4909,85.7564,155536.0
2022-12-13 10:20:00,93.68,93.83,93.21,93.45,166906.0,85.7747,85.9121,85.3444,85.5642,166906.0
2022-12-13 10:30:00,93.46,93.6,93.09,93.09,156786.0,85.5733,85.7015,85.2345,85.2345,156786.0
2022-12-13 10:40:00,93.1,93.59,93.09,93.29,66263.0,85.2437,85.6923,85.2345,85.4177,66263.0
2022-12-13 10:50:00,93.25,93.43,93.13,93.22,68170.0,85.381,85.5458,85.2712,85.3536,68170.0
2022-12-13 11:00:00,93.22,93.4,93.01,93.14,65637.0,85.3536,85.5184,85.1613,85.2803,65637.0
2022-12-13 11:10:00,93.14,93.5,93.12,93.38,66494.0,85.2803,85.6099,85.262,85.5001,66494.0
2022-12-13 11:20:00,93.36,93.42,93.15,93.29,140422.0,85.4817,85.5367,85.2895,85.4177,140422.0
2022-12-13 11:30:00,93.28,93.68,93.28,93.51,74047.0,85.4085,85.7747,85.4085,85.6191,74047.0
2022-12-13 11:40:00,93.53,93.66,93.05,93.16,133965.0,85.6374,85.7564,85.1979,85.2986,133965.0
2022-12-13 11:50:00,93.15,93.16,92.6,92.97,178271.0,85.2895,85.2986,84.7859,85.1247,178271.0
2022-12-13 12:00:00,92.99,93.41,92.97,93.31,111929.0,85.143,85.5275,85.1247,85.436,111929.0
2022-12-13 12:10:00,93.29,93.29,92.85,92.85,126759.0,85.4177,85.4177,85.0148,85.0148,126759.0
2022-12-13 12:20:00,92.85,93.01,92.62,92.64,178643.0,85.0148,85.1613,84.8042,84.8225,178643.0
2022-12-13 12:30:00,92.63,92.71,92.44,92.65,138679.0,84.8134,84.8866,84.6394,84.8317,138679.0
2022-12-13 12:40:00,92.67,92.68,92.15,92.2,83766.0,84.85,84.8591,84.3739,84.4196,83766.0
2022-12-13 12:50:00,92.19,92.32,92.07,92.2,76311.0,84.4105,84.5295,84.3006,84.4196,76311.0
2022-12-13 13:00:00,92.2,92.51,92.19,92.44,83971.0,84.4196,84.7035,84.4105,84.6394,83971.0
2022-12-13 13:10:00,92.45,92.98,92.45,92.9,74968.0,84.6485,85.1338,84.6485,85.0606,74968.0
2022-12-13 13:20:00,92.9,92.97,92.77,92.91,62414.0,85.0606,85.1247,84.9415,85.0697,62414.0
2022-12-13 13:30:00,92.92,93.02,92.8,92.9,72434.0,85.0789,85.1704,84.969,85.0606,72434.0
2022-12-13 13:40:00,92.86,92.93,92.71,92.71,56916.0,85.0239,85.088,84.8866,84.8866,56916.0
2022-12-13 13:50:00,92.72,92.76,92.53,92.76,77413.0,84.8958,84.9324,84.7218,84.9324,77413.0
2022-12-13 14:00:00,92.77,92.81,92.59,92.62,85247.0,84.9415,84.9782,84.7767,84.8042,85247.0
2022-12-13 14:10:00,92.61,92.67,92.52,92.57,82839.0,84.795,84.85,84.7126,84.7584,82839.0
2022-12-13 14:20:00,92.57,92.67,92.46,92.67,51319.0,84.7584,84.85,84.6577,84.85,51319.0
2022-12-13 14:30:00,92.67,92.76,92.5,92.76,74962.0,84.85,84.9324,84.6943,84.9324,74962.0
2022-12-13 14:40:00,92.75,93.06,92.74,92.93,77064.0,84.9232,85.2071,84.9141,85.088,77064.0
2022-12-13 14:50:00,92.93,92.93,92.6,92.68,75222.0,85.088,85.088,84.7859,84.8591,75222.0
2022-12-13 15:00:00,92.67,92.67,92.28,92.44,78117.0,84.85,84.85,84.4929,84.6394,78117.0
2022-12-13 15:10:00,92.45,92.81,92.33,92.69,75523.0,84.6485,84.9782,84.5387,84.8683,75523.0
2022-12-13 15:20:00,92.68,92.81,92.6,92.78,137659.0,84.8591,84.9782,84.7859,84.9507,137659.0
2022-12-13 15:30:00,92.78,92.99,92.6,92.65,199351.0,84.9507,85.143,84.7859,84.8317,199351.0
2022-12-13 15:40:00,92.65,92.96,92.62,92.76,241075.0,84.8317,85.1155,84.8042,84.9324,241075.0
2022-12-13 15:50:00,92.75,92.94,92.59,92.71,582601.0,84.9232,85.0972,84.7767,84.8866,582601.0
2022-12-14 09:30:00,92.51,92.68,92.31,92.43,106119.0,84.7035,84.8591,84.5204,84.6302,106119.0
2022-12-14 09:40:00,92.43,92.48,92.06,92.2,101466.0,84.6302,84.676,84.2915,84.4196,101466.0
2022-12-14 09:50:00,92.2,92.4,92.02,92.05,74381.0,84.4196,84.6028,84.2548,84.2823,74381.0
2022-12-14 10:00:00,92.11,92.31,91.8,91.8,125545.0,84.3372,84.5204,84.0534,84.0534,125545.0
2022-12-14 10:10:00,91.8,91.95,91.8,91.83,69324.0,84.0534,84.1907,84.0534,84.0809,69324.0
2022-12-14 10:20:00,91.81,91.83,91.5,91.52,71559.0,84.0625,84.0809,83.7787,83.797,71559.0
2022-12-14 10:30:00,91.51,91.63,91.45,91.49,69597.0,83.7879,83.8977,83.7329,83.7696,69597.0
2022-12-14 10:40:00,91.49,91.81,91.48,91.7,75068.0,83.7696,84.0625,83.7604,83.9618,75068.0
2022-12-14 10:50:00,91.71,91.87,91.7,91.87,77608.0,83.971,84.1175,83.9618,84.1175,77608.0
2022-12-14 11:00:00,91.88,92.03,91.83,91.85,89268.0,84.1266,84.264,84.0809,84.0992,89268.0
2022-12-14 11:10:00,91.82,91.96,91.79,91.94,52457.0,84.0717,84.1999,84.0442,84.1816,52457.0
2022-12-14 11:20:00,91.94,92.14,91.88,92.1,66347.0,84.1816,84.3647,84.1266,84.3281,66347.0
2022-12-14 11:30:00,92.13,92.3,92.12,92.28,43645.0,84.3555,84.5112,84.3464,84.4929,43645.0
2022-12-14 11:40:00,92.28,92.47,92.27,92.29,48427.0,84.4929,84.6669,84.4837,84.502,48427.0
2022-12-14 11:50:00,92.28,92.35,92.14,92.14,48492.0,84.4929,84.557,84.3647,84.3647,48492.0
2022-12-14 12:00:00,92.17,92.27,92.12,92.17,35368.0,84.3922,84.4837,84.3464,84.3922,35368.0
2022-12-14 12:10:00,92.17,92.24,92.03,92.23,55382.0,84.3922,84.4563,84.264,84.4471,55382.0
2022-12-14 12:20:00,92.24,92.3,92.15,92.22,103702.0,84.4563,84.5112,84.3739,84.4379,103702.0
2022-12-14 12:30:00,92.19,92.27,92.16,92.22,42316.0,84.4105,84.4837,84.383,84.4379,42316.0
2022-12-14 12:40:00,92.22,92.27,92.11,92.19,40749.0,84.4379,84.4837,84.3372,84.4105,40749.0
2022-12-14 12:50:00,92.19,92.19,91.92,91.94,70386.0,84.4105,84.4105,84.1633,84.1816,70386.0
2022-12-14 13:00:00,91.93,92.16,91.9,92.16,36560.0,84.1724,84.383,84.145,84.383,36560.0
2022-12-14 13:10:00,92.17,92.28,92.08,92.24,53114.0,84.3922,84.4929,84.3098,84.4563,53114.0
2022-12-14 13:20:00,92.24,92.32,92.16,92.26,71109.0,84.4563,84.5295,84.383,84.4746,71109.0
2022-12-14 13:30:00,92.28,92.42,92.25,92.39,68800.0,84.4929,84.6211,84.4654,84.5936,68800.0
2022-12-14 13:40:00,92.41,92.59,92.38,92.49,88178.0,84.6119,84.7767,84.5844,84.6852,88178.0
2022-12-14 13:50:00,92.5,92.67,92.43,92.49,67236.0,84.6943,84.85,84.6302,84.6852,67236.0
2022-12-14 14:00:00,92.47,92.48,90.77,90.94,403975.0,84.6669,84.676,83.1103,83.266,403975.0
2022-12-14 14:10:00,90.93,91.35,90.8,91.23,111922.0,83.2568,83.6414,83.1378,83.5315,111922.0
2022-12-14 14:20:00,91.21,91.3,91.02,91.15,73205.0,83.5132,83.5956,83.3392,83.4582,73205.0
2022-12-14 14:30:00,91.13,91.17,90.11,90.27,130848.0,83.4399,83.4766,82.506,82.6525,130848.0
2022-12-14 14:40:00,90.3,90.76,89.97,90.18,139002.0,82.68,83.1012,82.3778,82.5701,139002.0
2022-12-14 14:50:00,90.18,90.39,89.87,90.2,175816.0,82.5701,82.7624,82.2863,82.5884,175816.0
2022-12-14 15:00:00,90.22,90.8,90.1,90.65,144886.0,82.6067,83.1378,82.4968,83.0004,144886.0
2022-12-14 15:10:00,90.68,91.33,90.61,90.92,127893.0,83.0279,83.6231,82.9638,83.2477,127893.0
2022-12-14 15:20:00,90.9,90.95,90.3,90.3,134726.0,83.2293,83.2751,82.68,82.68,134726.0
2022-12-14 15:30:00,90.3,90.42,90.0,90.28,185317.0,82.68,82.7898,82.4053,82.6617,185317.0
2022-12-14 15:40:00,90.28,90.47,90.15,90.3,233262.0,82.6617,82.8356,82.5426,82.68,233262.0
2022-12-14 15:50:00,90.26,90.74,90.26,90.42,639587.0,82.6433,83.0828,82.6433,82.7898,639587.0
2022-12-15 09:30:00,89.15,89.19,87.78,88.09,313036.0,81.627,81.6636,80.3726,80.6565,313036.0
2022-12-15 09:40:00,88.09,88.12,87.56,87.73,194308.0,80.6565,80.6839,80.1712,80.3268,194308.0
2022-12-15 09:50:00,87.72,88.04,87.6,87.63,170404.0,80.3177,80.6107,80.2078,80.2353,170404.0
2022-12-15 10:00:00,87.61,87.61,86.94,87.3,156667.0,80.217,80.217,79.6035,79.9331,156667.0
2022-12-15 10:10:00,87.28,87.77,87.26,87.76,108282.0,79.9148,80.3635,79.8965,80.3543,108282.0
2022-12-15 10:20:00,87.75,87.9,87.5,87.65,116635.0,80.3452,80.4825,80.1162,80.2536,116635.0
2022-12-15 10:30:00,87.64,87.79,87.44,87.78,70887.0,80.2444,80.3818,80.0613,80.3726,70887.0
2022-12-15 10:40:00,87.77,87.94,87.6,87.64,113048.0,80.3635,80.5191,80.2078,80.2444,113048.0
2022-12-15 10:50:00,87.61,87.84,87.58,87.84,58186.0,80.217,80.4276,80.1895,80.4276,58186.0
2022-12-15 11:00:00,87.83,88.03,87.83,87.94,101687.0,80.4184,80.6015,80.4184,80.5191,101687.0
2022-12-15 11:10:00,87.96,87.96,87.42,87.58,89332.0,80.5374,80.5374,80.043,80.1895,89332.0
2022-12-15 11:20:00,87.57,87.59,87.33,87.4,77032.0,80.1803,80.1987,79.9606,80.0247,77032.0
2022-12-15 11:30:00,87.41,87.53,87.31,87.43,96058.0,80.0338,80.1437,79.9423,80.0522,96058.0
2022-12-15 11:40:00,87.43,87.45,87.1,87.12,100479.0,80.0522,80.0705,79.75,79.7683,100479.0
2022-12-15 11:50:00,87.11,87.27,87.01,87.2,84667.0,79.7592,79.9057,79.6676,79.8416,84667.0
2022-12-15 12:00:00,87.2,87.38,87.18,87.23,60511.0,79.8416,80.0064,79.8233,79.869,60511.0
2022-12-15 12:10:00,87.22,87.26,87.07,87.26,67037.0,79.8599,79.8965,79.7225,79.8965,67037.0
2022-12-15 12:20:00,87.27,87.38,87.22,87.29,59944.0,79.9057,80.0064,79.8599,79.924,59944.0
2022-12-15 12:30:00,87.3,87.58,87.29,87.41,61878.0,79.9331,80.1895,79.924,80.0338,61878.0
2022-12-15 12:40:00,87.39,87.49,87.21,87.26,51217.0,80.0155,80.1071,79.8507,79.8965,51217.0
2022-12-15 12:50:00,87.26,87.31,87.14,87.16,64520.0,79.8965,79.9423,79.7866,79.8049,64520.0
2022-12-15 13:00:00,87.17,87.18,86.92,87.0,59358.0,79.8141,79.8233,79.5852,79.6584,59358.0
2022-12-15 13:10:00,86.99,87.13,86.95,87.04,68928.0,79.6493,79.7775,79.6127,79.6951,68928.0
2022-12-15 13:20:00,87.03,87.13,86.96,87.05,102991.0,79.6859,79.7775,79.6218,79.7042,102991.0
2022-12-15 13:30:00,87.05,87.18,86.93,87.09,83561.0,79.7042,79.8233,79.5943,79.7408,83561.0
2022-12-15 13:40:00,87.08,87.14,86.96,87.1,106515.0,79.7317,79.7866,79.6218,79.75,106515.0
2022-12-15 13:50:00,87.11,87.22,87.02,87.21,91389.0,79.7592,79.8599,79.6768,79.8507,91389.0
2022-12-15 14:00:00,87.2,87.21,87.08,87.1,109934.0,79.8416,79.8507,79.7317,79.75,109934.0
2022-12-15 14:10:00,87.1,87.21,87.09,87.2,103613.0,79.75,79.8507,79.7408,79.8416,103613.0
2022-12-15 14:20:00,87.2,87.25,87.06,87.12,67153.0,79.8416,79.8873,79.7134,79.7683,67153.0
2022-12-15 14:30:00,87.12,87.54,87.11,87.51,109436.0,79.7683,80.1529,79.7592,80.1254,109436.0
2022-12-15 14:40:00,87.51,87.68,87.49,87.61,125860.0,80.1254,80.2811,80.1071,80.217,125860.0
2022-12-15 14:50:00,87.61,87.97,87.57,87.97,82026.0,80.217,80.5466,80.1803,80.5466,82026.0
2022-12-15 15:00:00,87.97,88.2,87.89,88.2,165971.0,80.5466,80.7572,80.4733,80.7572,165971.0
2022-12-15 15:10:00,88.2,88.27,87.94,88.01,256560.0,80.7572,80.8213,80.5191,80.5832,256560.0
2022-12-15 15:20:00,88.0,88.42,87.99,88.35,361630.0,80.5741,80.9586,80.5649,80.8945,361630.0
2022-12-15 15:30:00,88.36,88.48,88.15,88.23,247178.0,80.9037,81.0136,80.7114,80.7846,247178.0
2022-12-15 15:40:00,88.23,88.27,87.77,87.78,422348.0,80.7846,80.8213,80.3635,80.3726,422348.0
2022-12-15 15:50:00,87.78,87.94,87.68,87.88,819458.0,80.3726,80.5191,80.2811,80.4642,819458.0
2022-12-16 09:30:00,86.53,86.79,86.34,86.36,890496.0,79.2281,79.4662,79.0541,79.0724,890496.0
2022-12-16 09:40:00,86.39,86.58,86.11,86.52,202256.0,79.0999,79.2739,78.8435,79.2189,202256.0
2022-12-16 09:50:00,86.55,86.79,86.33,86.36,94587.0,79.2464,79.4662,79.045,79.0724,94587.0
2022-12-16 10:00:00,86.34,86.42,86.01,86.02,157663.0,79.0541,79.1274,78.752,78.7611,157663.0
2022-12-16 10:10:00,86.0,86.16,85.83,86.15,125501.0,78.7428,78.8893,78.5872,78.8802,125501.0
2022-12-16 10:20:00,86.15,86.18,85.86,85.97,124419.0,78.8802,78.9076,78.6146,78.7154,124419.0
2022-12-16 10:30:00,85.95,86.32,85.94,86.31,134591.0,78.697,79.0358,78.6879,79.0267,134591.0
2022-12-16 10:40:00,86.31,86.59,86.21,86.47,107859.0,79.0267,79.283,78.9351,79.1732,107859.0
2022-12-16 10:50:00,86.47,86.55,86.37,86.54,88398.0,79.1732,79.2464,79.0816,79.2373,88398.0
2022-12-16 11:00:00,86.55,86.72,86.41,86.45,92593.0,79.2464,79.4021,79.1182,79.1549,92593.0
2022-12-16 11:10:00,86.44,86.85,86.39,86.69,72591.0,79.1457,79.5211,79.0999,79.3746,72591.0
2022-12-16 11:20:00,86.7,86.73,86.47,86.53,56909.0,79.3838,79.4112,79.1732,79.2281,56909.0
2022-12-16 11:30:00,86.54,86.6,86.37,86.52,88180.0,79.2373,79.2922,79.0816,79.2189,88180.0
2022-12-16 11:40:00,86.52,86.54,86.15,86.18,61136.0,79.2189,79.2373,78.8802,78.9076,61136.0
2022-12-16 11:50:00,86.19,86.25,86.08,86.13,118560.0,78.9168,78.9717,78.8161,78.8619,118560.0
2022-12-16 12:00:00,86.14,86.26,86.14,86.21,70632.0,78.871,78.9809,78.871,78.9351,70632.0
2022-12-16 12:10:00,86.2,86.28,86.12,86.26,110178.0,78.926,78.9992,78.8527,78.9809,110178.0
2022-12-16 12:20:00,86.24,86.34,86.15,86.33,65660.0,78.9626,79.0541,78.8802,79.045,65660.0
2022-12-16 12:30:00,86.34,86.43,86.23,86.33,60498.0,79.0541,79.1365,78.9534,79.045,60498.0
2022-12-16 12:40:00,86.33,86.34,86.12,86.18,69480.0,79.045,79.0541,78.8527,78.9076,69480.0
2022-12-16 12:50:00,86.19,86.19,85.99,86.03,95387.0,78.9168,78.9168,78.7337,78.7703,95387.0
2022-12-16 13:00:00,86.03,86.15,86.01,86.13,72150.0,78.7703,78.8802,78.752,78.8619,72150.0
2022-12-16 13:10:00,86.14,86.2,86.07,86.13,60123.0,78.871,78.926,78.8069,78.8619,60123.0
2022-12-16 13:20:00,86.1,86.26,85.98,86.22,126203.0,78.8344,78.9809,78.7245,78.9443,126203.0
2022-12-16 13:30:00,86.22,86.42,86.17,86.24,146147.0,78.9443,79.1274,78.8985,78.9626,146147.0
2022-12-16 13:40:00,86.24,86.46,86.23,86.45,69170.0,78.9626,79.164,78.9534,79.1549,69170.0
2022-12-16 13:50:00,86.45,86.46,86.26,86.35,79072.0,79.1549,79.164,78.9809,79.0633,79072.0
2022-12-16 14:00:00,86.36,86.57,86.34,86.5,112442.0,79.0724,79.2647,79.0541,79.2006,112442.0
2022-12-16 14:10:00,86.5,86.7,86.43,86.45,150597.0,79.2006,79.3838,79.1365,79.1549,150597.0
2022-12-16 14:20:00,86.45,86.47,86.16,86.19,96196.0,79.1549,79.1732,78.8893,78.9168,96196.0
2022-12-16 14:30:00,86.17,86.21,86.02,86.12,73070.0,78.8985,78.9351,78.7611,78.8527,73070.0
2022-12-16 14:40:00,86.12,86.23,86.06,86.16,96635.0,78.8527,78.9534,78.7978,78.8893,96635.0
2022-12-16 14:50:00,86.16,86.58,86.14,86.52,99592.0,78.8893,79.2739,78.871,79.2189,99592.0
2022-12-16 15:00:00,86.51,86.62,86.25,86.28,103722.0,79.2098,79.3105,78.9717,78.9992,103722.0
2022-12-16 15:10:00,86.28,86.71,86.26,86.55,329731.0,78.9992,79.3929,78.9809,79.2464,329731.0
2022-12-16 15:20:00,86.55,86.72,86.53,86.62,116343.0,79.2464,79.4021,79.2281,79.3105,116343.0
2022-12-16 15:30:00,86.62,86.79,86.56,86.67,168897.0,79.3105,79.4662,79.2556,79.3563,168897.0
2022-12-16 15:40:00,86.67,86.76,86.52,86.69,293984.0,79.3563,79.4387,79.2189,79.3746,293984.0
2022-12-16 15:50:00,86.69,86.87,86.6,86.74,807799.0,79.3746,79.5394,79.2922,79.4204,807799.0
2022-12-19 09:30:00,86.74,87.02,86.4,86.92,138976.0,79.4204,79.6768,79.1091,79.5852,138976.0
2022-12-19 09:40:00,86.9,86.96,86.56,86.65,47501.0,79.5669,79.6218,79.2556,79.338,47501.0
2022-12-19 09:50:00,86.69,86.79,86.49,86.61,64852.0,79.3746,79.4662,79.1915,79.3014,64852.0
2022-12-19 10:00:00,86.61,86.78,86.49,86.66,84482.0,79.3014,79.457,79.1915,79.3471,84482.0
2022-12-19 10:10:00,86.66,86.8,86.54,86.58,60694.0,79.3471,79.4753,79.2373,79.2739,60694.0
2022-12-19 10:20:00,86.6,87.04,86.56,87.01,99831.0,79.2922,79.6951,79.2556,79.6676,99831.0
2022-12-19 10:30:00,87.02,87.02,86.67,86.69,54670.0,79.6768,79.6768,79.3563,79.3746,54670.0
2022-12-19 10:40:00,86.7,86.73,86.46,86.48,77857.0,79.3838,79.4112,79.164,79.1823,77857.0
2022-12-19 10:50:00,86.47,86.5,86.23,86.23,76422.0,79.1732,79.2006,78.9534,78.9534,76422.0
2022-12-19 11:00:00,86.2,86.23,86.07,86.21,62855.0,78.926,78.9534,78.8069,78.9351,62855.0
2022-12-19 11:10:00,86.22,86.36,86.12,86.33,71889.0,78.9443,79.0724,78.8527,79.045,71889.0
2022-12-19 11:20:00,86.36,86.46,86.17,86.3,73595.0,79.0724,79.164,78.8985,79.0175,73595.0
2022-12-19 11:30:00,86.28,86.35,86.13,86.14,61967.0,78.9992,79.0633,78.8619,78.871,61967.0
2022-12-19 11:40:00,86.14,86.14,85.93,86.02,61344.0,78.871,78.871,78.6787,78.7611,61344.0
2022-12-19 11:50:00,86.03,86.06,85.86,85.87,59147.0,78.7703,78.7978,78.6146,78.6238,59147.0
2022-12-19 12:00:00,85.88,86.02,85.84,85.96,66559.0,78.633,78.7611,78.5963,78.7062,66559.0
2022-12-19 12:10:00,85.98,86.04,85.92,85.97,39543.0,78.7245,78.7795,78.6696,78.7154,39543.0
2022-12-19 12:20:00,85.97,85.99,85.89,85.91,35565.0,78.7154,78.7337,78.6421,78.6604,35565.0
2022-12-19 12:30:00,85.91,86.07,85.79,86.06,45068.0,78.6604,78.8069,78.5505,78.7978,45068.0
2022-12-19 12:40:00,86.08,86.08,85.87,85.96,66142.0,78.8161,78.8161,78.6238,78.7062,66142.0
2022-12-19 12:50:00,85.95,86.03,85.75,85.8,52376.0,78.697,78.7703,78.5139,78.5597,52376.0
2022-12-19 13:00:00,85.81,85.85,85.48,85.49,87870.0,78.5689,78.6055,78.2667,78.2759,87870.0
2022-12-19 13:10:00,85.51,85.57,85.33,85.36,71298.0,78.2942,78.3491,78.1294,78.1568,71298.0
2022-12-19 13:20:00,85.35,85.49,85.26,85.27,80852.0,78.1477,78.2759,78.0653,78.0744,80852.0
2022-12-19 13:30:00,85.27,85.43,85.27,85.3,58355.0,78.0744,78.2209,78.0744,78.1019,58355.0
2022-12-19 13:40:00,85.3,85.32,85.11,85.16,61669.0,78.1019,78.1202,77.9279,77.9737,61669.0
2022-12-19 13:50:00,85.16,85.23,85.03,85.11,55774.0,77.9737,78.0378,77.8547,77.9279,55774.0
2022-12-19 14:00:00,85.09,85.22,84.95,85.21,64177.0,77.9096,78.0286,77.7814,78.0195,64177.0
2022-12-19 14:10:00,85.23,85.27,85.11,85.15,55157.0,78.0378,78.0744,77.9279,77.9646,55157.0
2022-12-19 14:20:00,85.14,85.22,84.98,85.01,41345.0,77.9554,78.0286,77.8089,77.8364,41345.0
2022-12-19 14:30:00,85.0,85.21,84.97,85.15,86697.0,77.8272,78.0195,77.7997,77.9646,86697.0
2022-12-19 14:40:00,85.15,85.3,85.05,85.14,52040.0,77.9646,78.1019,77.873,77.9554,52040.0
2022-12-19 14:50:00,85.14,85.2,85.05,85.19,43144.0,77.9554,78.0103,77.873,78.0012,43144.0
2022-12-19 15:00:00,85.18,85.3,85.07,85.28,62927.0,77.992,78.1019,77.8913,78.0836,62927.0
2022-12-19 15:10:00,85.28,85.34,85.22,85.29,65088.0,78.0836,78.1385,78.0286,78.0927,65088.0
2022-12-19 15:20:00,85.28,85.42,85.26,85.38,71539.0,78.0836,78.2118,78.0653,78.1751,71539.0
2022-12-19 15:30:00,85.38,85.68,85.38,85.54,130993.0,78.1751,78.4498,78.1751,78.3216,130993.0
2022-12-19 15:40:00,85.53,85.7,85.45,85.53,171892.0,78.3125,78.4681,78.2392,78.3125,171892.0
2022-12-19 15:50:00,85.54,85.65,85.49,85.56,418071.0,78.3216,78.4224,78.2759,78.34,418071.0
2022-12-20 09:30:00,85.92,86.19,85.54,86.12,120461.0,78.6696,78.9168,78.3216,78.8527,120461.0
2022-12-20 09:40:00,86.1,86.27,85.8,85.88,197587.0,78.8344,78.99,78.5597,78.633,197587.0
2022-12-20 09:50:00,85.88,86.02,85.81,85.89,145954.0,78.633,78.7611,78.5689,78.6421,145954.0
2022-12-20 10:00:00,85.9,86.04,85.84,85.95,165992.0,78.6513,78.7795,78.5963,78.697,165992.0
2022-12-20 10:10:00,85.94,86.29,85.83,86.15,124588.0,78.6879,79.0084,78.5872,78.8802,124588.0
2022-12-20 10:20:00,86.13,86.39,86.13,86.37,67073.0,78.8619,79.0999,78.8619,79.0816,67073.0
2022-12-20 10:30:00,86.38,86.46,86.2,86.27,57478.0,79.0908,79.164,78.926,78.99,57478.0
2022-12-20 10:40:00,86.27,86.37,86.12,86.12,85814.0,78.99,79.0816,78.8527,78.8527,85814.0
2022-12-20 10:50:00,86.09,86.29,86.07,86.17,86091.0,78.8252,79.0084,78.8069,78.8985,86091.0
2022-12-20 11:00:00,86.17,86.22,86.11,86.15,36295.0,78.8985,78.9443,78.8435,78.8802,36295.0
2022-12-20 11:10:00,86.13,86.14,85.66,85.77,81138.0,78.8619,78.871,78.4315,78.5322,81138.0
2022-12-20 11:20:00,85.79,85.8,85.54,85.64,48290.0,78.5505,78.5597,78.3216,78.4132,48290.0
2022-12-20 11:30:00,85.63,85.77,85.52,85.57,100661.0,78.4041,78.5322,78.3033,78.3491,100661.0
2022-12-20 11:40:00,85.57,85.91,85.54,85.87,46009.0,78.3491,78.6604,78.3216,78.6238,46009.0
2022-12-20 11:50:00,85.88,85.94,85.72,85.92,68236.0,78.633,78.6879,78.4865,78.6696,68236.0
2022-12-20 12:00:00,85.91,85.98,85.84,85.92,46963.0,78.6604,78.7245,78.5963,78.6696,46963.0
2022-12-20 12:10:00,85.89,85.98,85.74,85.81,52335.0,78.6421,78.7245,78.5048,78.5689,52335.0
2022-12-20 12:20:00,85.82,85.92,85.78,85.79,60656.0,78.578,78.6696,78.5414,78.5505,60656.0
2022-12-20 12:30:00,85.79,85.81,85.61,85.66,35545.0,78.5505,78.5689,78.3857,78.4315,35545.0
2022-12-20 12:40:00,85.67,85.77,85.55,85.59,63878.0,78.4407,78.5322,78.3308,78.3674,63878.0
2022-12-20 12:50:00,85.6,85.74,85.54,85.73,61174.0,78.3766,78.5048,78.3216,78.4956,61174.0
2022-12-20 13:00:00,85.74,85.81,85.71,85.74,30675.0,78.5048,78.5689,78.4773,78.5048,30675.0
2022-12-20 13:10:00,85.76,85.81,85.63,85.71,23975.0,78.5231,78.5689,78.4041,78.4773,23975.0
2022-12-20 13:20:00,85.71,85.91,85.65,85.86,40533.0,78.4773,78.6604,78.4224,78.6146,40533.0
2022-12-20 13:30:00,85.85,86.04,85.85,86.01,35296.0,78.6055,78.7795,78.6055,78.752,35296.0
2022-12-20 13:40:00,86.03,86.04,85.84,85.86,49327.0,78.7703,78.7795,78.5963,78.6146,49327.0
2022-12-20 13:50:00,85.86,85.93,85.74,85.74,39342.0,78.6146,78.6787,78.5048,78.5048,39342.0
2022-12-20 14:00:00,85.77,85.85,85.69,85.78,40190.0,78.5322,78.6055,78.459,78.5414,40190.0
2022-12-20 14:10:00,85.8,85.87,85.72,85.77,35948.0,78.5597,78.6238,78.4865,78.5322,35948.0
2022-12-20 14:20:00,85.78,85.78,85.64,85.74,50775.0,78.5414,78.5414,78.4132,78.5048,50775.0
2022-12-20 14:30:00,85.75,85.77,85.6,85.61,41461.0,78.5139,78.5322,78.3766,78.3857,41461.0
2022-12-20 14:40:00,85.62,85.65,85.53,85.57,38104.0,78.3949,78.4224,78.3125,78.3491,38104.0
2022-12-20 14:50:00,85.57,85.63,85.51,85.54,45167.0,78.3491,78.4041,78.2942,78.3216,45167.0
2022-12-20 15:00:00,85.55,85.59,85.41,85.5,45791.0,78.3308,78.3674,78.2026,78.285,45791.0
2022-12-20 15:10:00,85.48,85.56,85.39,85.43,61897.0,78.2667,78.34,78.1843,78.2209,61897.0
2022-12-20 15:20:00,85.43,85.55,85.39,85.49,68170.0,78.2209,78.3308,78.1843,78.2759,68170.0
2022-12-20 15:30:00,85.48,85.55,85.41,85.55,170618.0,78.2667,78.3308,78.2026,78.3308,170618.0
2022-12-20 15:40:00,85.55,85.56,85.39,85.45,171891.0,78.3308,78.34,78.1843,78.2392,171891.0
2022-12-20 15:50:00,85.46,85.46,85.13,85.17,445166.0,78.2484,78.2484,77.9462,77.9829,445166.0
2022-12-21 09:30:00,86.41,86.96,86.35,86.62,214188.0,79.1182,79.6218,79.0633,79.3105,214188.0
2022-12-21 09:40:00,86.62,86.86,86.41,86.84,108190.0,79.3105,79.5303,79.1182,79.5119,108190.0
2022-12-21 09:50:00,86.84,86.88,86.43,86.55,79364.0,79.5119,79.5486,79.1365,79.2464,79364.0
2022-12-21 10:00:00,86.52,87.07,86.52,87.06,82332.0,79.2189,79.7225,79.2189,79.7134,82332.0
2022-12-21 10:10:00,87.05,87.05,86.85,86.89,69040.0,79.7042,79.7042,79.5211,79.5577,69040.0
2022-12-21 10:20:00,86.89,87.29,86.87,87.29,76821.0,79.5577,79.924,79.5394,79.924,76821.0
2022-12-21 10:30:00,87.28,87.42,87.22,87.4,71651.0,79.9148,80.043,79.8599,80.0247,71651.0
2022-12-21 10:40:00,87.41,87.51,87.26,87.26,150687.0,80.0338,80.1254,79.8965,79.8965,150687.0
2022-12-21 10:50:00,87.26,87.38,87.18,87.34,124500.0,79.8965,80.0064,79.8233,79.9698,124500.0
2022-12-21 11:00:00,87.35,87.54,87.32,87.48,66637.0,79.9789,80.1529,79.9514,80.0979,66637.0
2022-12-21 11:10:00,87.49,87.59,87.34,87.38,52091.0,80.1071,80.1987,79.9698,80.0064,52091.0
2022-12-21 11:20:00,87.39,87.7,87.33,87.67,108852.0,80.0155,80.2994,79.9606,80.2719,108852.0
2022-12-21 11:30:00,87.7,87.82,87.55,87.55,98133.0,80.2994,80.4092,80.162,80.162,98133.0
2022-12-21 11:40:00,87.57,87.6,87.28,87.3,79801.0,80.1803,80.2078,79.9148,79.9331,79801.0
2022-12-21 11:50:00,87.31,87.35,87.15,87.16,61622.0,79.9423,79.9789,79.7958,79.8049,61622.0
2022-12-21 12:00:00,87.16,87.28,87.07,87.07,52740.0,79.8049,79.9148,79.7225,79.7225,52740.0
2022-12-21 12:10:00,87.08,87.1,86.93,87.03,50588.0,79.7317,79.75,79.5943,79.6859,50588.0
2022-12-21 12:20:00,87.02,87.16,86.96,86.99,60032.0,79.6768,79.8049,79.6218,79.6493,60032.0
2022-12-21 12:30:00,86.98,87.13,86.97,87.03,60119.0,79.6401,79.7775,79.631,79.6859,60119.0
2022-12-21 12:40:00,87.02,87.03,86.92,86.93,58464.0,79.6768,79.6859,79.5852,79.5943,58464.0
2022-12-21 12:50:00,86.92,87.04,86.91,87.01,49666.0,79.5852,79.6951,79.576,79.6676,49666.0
2022-12-21 13:00:00,87.02,87.13,86.94,87.08,51701.0,79.6768,79.7775,79.6035,79.7317,51701.0
2022-12-21 13:10:00,87.09,87.12,86.91,86.93,48640.0,79.7408,79.7683,79.576,79.5943,48640.0
2022-12-21 13:20:00,86.92,86.94,86.72,86.76,45823.0,79.5852,79.6035,79.4021,79.4387,45823.0
2022-12-21 13:30:00,86.75,86.91,86.75,86.81,42953.0,79.4295,79.576,79.4295,79.4845,42953.0
2022-12-21 13:40:00,86.8,86.95,86.77,86.88,37173.0,79.4753,79.6127,79.4479,79.5486,37173.0
2022-12-21 13:50:00,86.87,87.0,86.87,86.9,49330.0,79.5394,79.6584,79.5394,79.5669,49330.0
2022-12-21 14:00:00,86.89,87.21,86.88,87.2,118045.0,79.5577,79.8507,79.5486,79.8416,118045.0
2022-12-21 14:10:00,87.2,87.21,86.97,86.98,51355.0,79.8416,79.8507,79.631,79.6401,51355.0
2022-12-21 14:20:00,86.98,87.0,86.88,86.89,48309.0,79.6401,79.6584,79.5486,79.5577,48309.0
2022-12-21 14:30:00,86.88,86.99,86.8,86.89,66521.0,79.5486,79.6493,79.4753,79.5577,66521.0
2022-12-21 14:40:00,86.88,86.94,86.83,86.92,58637.0,79.5486,79.6035,79.5028,79.5852,58637.0
2022-12-21 14:50:00,86.93,86.93,86.76,86.87,49559.0,79.5943,79.5943,79.4387,79.5394,49559.0
2022-12-21 15:00:00,86.86,87.0,86.81,86.84,44803.0,79.5303,79.6584,79.4845,79.5119,44803.0
2022-12-21 15:10:00,86.83,86.89,86.78,86.79,44915.0,79.5028,79.5577,79.457,79.4662,44915.0
2022-12-21 15:20:00,86.8,86.95,86.77,86.88,52133.0,79.4753,79.6127,79.4479,79.5486,52133.0
2022-12-21 15:30:00,86.89,86.95,86.82,86.94,131510.0,79.5577,79.6127,79.4936,79.6035,131510.0
2022-12-21 15:40:00,86.95,86.98,86.82,86.97,164535.0,79.6127,79.6401,79.4936,79.631,164535.0
2022-12-21 15:50:00,86.95,86.96,86.68,86.89,476499.0,79.6127,79.6218,79.3654,79.5577,476499.0
2022-12-22 09:30:00,86.58,86.58,85.78,85.95,177720.0,79.2739,79.2739,78.5414,78.697,177720.0
2022-12-22 09:40:00,85.94,86.3,85.94,86.19,68402.0,78.6879,79.0175,78.6879,78.9168,68402.0
2022-12-22 09:50:00,86.2,86.2,85.79,85.93,70814.0,78.926,78.926,78.5505,78.6787,70814.0
2022-12-22 10:00:00,85.92,85.94,85.53,85.59,77329.0,78.6696,78.6879,78.3125,78.3674,77329.0
2022-12-22 10:10:00,85.58,85.74,85.52,85.7,121842.0,78.3583,78.5048,78.3033,78.4681,121842.0
2022-12-22 10:20:00,85.67,85.9,85.65,85.75,75558.0,78.4407,78.6513,78.4224,78.5139,75558.0
2022-12-22 10:30:00,85.75,85.81,85.53,85.57,58935.0,78.5139,78.5689,78.3125,78.3491,58935.0
2022-12-22 10:40:00,85.56,85.58,85.36,85.41,78828.0,78.34,78.3583,78.1568,78.2026,78828.0
2022-12-22 10:50:00,85.41,85.53,85.34,85.38,61862.0,78.2026,78.3125,78.1385,78.1751,61862.0
2022-12-22 11:00:00,85.37,85.47,85.25,85.33,50478.0,78.166,78.2576,78.0561,78.1294,50478.0
2022-12-22 11:10:00,85.33,85.53,85.32,85.41,46752.0,78.1294,78.3125,78.1202,78.2026,46752.0
2022-12-22 11:20:00,85.41,85.56,85.4,85.47,51511.0,78.2026,78.34,78.1935,78.2576,51511.0
2022-12-22 11:30:00,85.47,85.55,85.4,85.45,80084.0,78.2576,78.3308,78.1935,78.2392,80084.0
2022-12-22 11:40:00,85.44,85.47,85.31,85.34,119288.0,78.2301,78.2576,78.1111,78.1385,119288.0
2022-12-22 11:50:00,85.34,85.44,85.26,85.44,94071.0,78.1385,78.2301,78.0653,78.2301,94071.0
2022-12-22 12:00:00,85.43,85.48,85.36,85.42,61091.0,78.2209,78.2667,78.1568,78.2118,61091.0
2022-12-22 12:10:00,85.41,85.47,85.28,85.33,65736.0,78.2026,78.2576,78.0836,78.1294,65736.0
2022-12-22 12:20:00,85.32,85.34,85.04,85.08,108231.0,78.1202,78.1385,77.8638,77.9005,108231.0
2022-12-22 12:30:00,85.09,85.2,85.08,85.2,60585.0,77.9096,78.0103,77.9005,78.0103,60585.0
2022-12-22 12:40:00,85.21,85.28,85.07,85.22,70141.0,78.0195,78.0836,77.8913,78.0286,70141.0
2022-12-22 12:50:00,85.21,85.24,85.1,85.15,30304.0,78.0195,78.047,77.9188,77.9646,30304.0
2022-12-22 13:00:00,85.15,85.15,84.8,84.86,92327.0,77.9646,77.9646,77.6441,77.699,92327.0
2022-12-22 13:10:00,84.87,85.03,84.86,85.01,52441.0,77.7082,77.8547,77.699,77.8364,52441.0
2022-12-22 13:20:00,85.01,85.03,84.89,84.92,59699.0,77.8364,77.8547,77.7265,77.754,59699.0
2022-12-22 13:30:00,84.91,84.96,84.77,84.96,73937.0,77.7448,77.7906,77.6166,77.7906,73937.0
2022-12-22 13:40:00,84.98,85.05,84.92,84.99,68825.0,77.8089,77.873,77.754,77.8181,68825.0
2022-12-22 13:50:00,85.03,85.06,84.87,84.9,65989.0,77.8547,77.8822,77.7082,77.7357,65989.0
2022-12-22 14:00:00,84.92,85.03,84.85,84.9,61780.0,77.754,77.8547,77.6899,77.7357,61780.0
2022-12-22 14:10:00,84.89,85.15,84.88,85.12,97232.0,77.7265,77.9646,77.7173,77.9371,97232.0
2022-12-22 14:20:00,85.12,85.4,85.06,85.4,73165.0,77.9371,78.1935,77.8822,78.1935,73165.0
2022-12-22 14:30:00,85.39,85.59,85.34,85.46,51895.0,78.1843,78.3674,78.1385,78.2484,51895.0
2022-12-22 14:40:00,85.47,85.55,85.36,85.54,42135.0,78.2576,78.3308,78.1568,78.3216,42135.0
2022-12-22 14:50:00,85.54,85.79,85.54,85.78,40463.0,78.3216,78.5505,78.3216,78.5414,40463.0
2022-12-22 15:00:00,85.77,85.96,85.71,85.94,67060.0,78.5322,78.7062,78.4773,78.6879,67060.0
2022-12-22 15:10:00,85.95,86.1,85.83,86.07,71606.0,78.697,78.8344,78.5872,78.8069,71606.0
2022-12-22 15:20:00,86.08,86.41,86.07,86.41,130614.0,78.8161,79.1182,78.8069,79.1182,130614.0
2022-12-22 15:30:00,86.41,86.44,86.25,86.33,128734.0,79.1182,79.1457,78.9717,79.045,128734.0
2022-12-22 15:40:00,86.34,86.4,86.21,86.29,183600.0,79.0541,79.1091,78.9351,79.0084,183600.0
2022-12-22 15:50:00,86.3,86.46,86.28,86.39,409442.0,79.0175,79.164,78.9992,79.0999,409442.0
2022-12-23 09:30:00,86.33,86.58,85.69,85.8,96724.0,79.045,79.2739,78.459,78.5597,96724.0
2022-12-23 09:40:00,85.8,86.13,85.63,85.68,66201.0,78.5597,78.8619,78.4041,78.4498,66201.0
2022-12-23 09:50:00,85.66,85.74,85.35,85.56,57943.0,78.4315,78.5048,78.1477,78.34,57943.0
2022-12-23 10:00:00,85.56,85.94,85.43,85.62,64517.0,78.34,78.6879,78.2209,78.3949,64517.0
2022-12-23 10:10:00,85.64,85.94,85.51,85.91,38132.0,78.4132,78.6879,78.2942,78.6604,38132.0
2022-12-23 10:20:00,85.9,86.18,85.79,85.97,41849.0,78.6513,78.9076,78.5505,78.7154,41849.0
2022-12-23 10:30:00,86.0,86.22,85.96,86.22,35283.0,78.7428,78.9443,78.7062,78.9443,35283.0
2022-12-23 10:40:00,86.22,86.24,85.98,86.06,64264.0,78.9443,78.9626,78.7245,78.7978,64264.0
2022-12-23 10:50:00,86.05,86.16,85.92,86.04,56843.0,78.7886,78.8893,78.6696,78.7795,56843.0
2022-12-23 11:00:00,86.04,86.07,85.84,85.96,46150.0,78.7795,78.8069,78.5963,78.7062,46150.0
2022-12-23 11:10:00,86.0,86.14,85.85,85.89,41639.0,78.7428,78.871,78.6055,78.6421,41639.0
2022-12-23 11:20:00,85.9,86.09,85.89,85.97,27886.0,78.6513,78.8252,78.6421,78.7154,27886.0
2022-12-23 11:30:00,85.97,86.2,85.96,86.16,30986.0,78.7154,78.926,78.7062,78.8893,30986.0
2022-12-23 11:40:00,86.17,86.2,86.04,86.11,41588.0,78.8985,78.926,78.7795,78.8435,41588.0
2022-12-23 11:50:00,86.11,86.21,86.03,86.19,47731.0,78.8435,78.9351,78.7703,78.9168,47731.0
2022-12-23 12:00:00,86.17,86.35,86.17,86.28,80672.0,78.8985,79.0633,78.8985,78.9992,80672.0
2022-12-23 12:10:00,86.29,86.37,86.2,86.27,38823.0,79.0084,79.0816,78.926,78.99,38823.0
2022-12-23 12:20:00,86.27,86.46,86.26,86.29,34715.0,78.99,79.164,78.9809,79.0084,34715.0
2022-12-23 12:30:00,86.3,86.43,86.22,86.34,75666.0,79.0175,79.1365,78.9443,79.0541,75666.0
2022-12-23 12:40:00,86.35,86.37,86.12,86.14,33838.0,79.0633,79.0816,78.8527,78.871,33838.0
2022-12-23 12:50:00,86.13,86.2,86.12,86.16,19158.0,78.8619,78.926,78.8527,78.8893,19158.0
2022-12-23 13:00:00,86.15,86.24,86.08,86.21,27266.0,78.8802,78.9626,78.8161,78.9351,27266.0
2022-12-23 13:10:00,86.2,86.23,86.01,86.09,93833.0,78.926,78.9534,78.752,78.8252,93833.0
2022-12-23 13:20:00,86.09,86.12,85.95,86.08,26771.0,78.8252,78.8527,78.697,78.8161,26771.0
2022-12-23 13:30:00,86.09,86.19,86.08,86.11,15590.0,78.8252,78.9168,78.8161,78.8435,15590.0
2022-12-23 13:40:00,86.12,86.15,85.88,85.99,41791.0,78.8527,78.8802,78.633,78.7337,41791.0
2022-12-23 13:50:00,85.97,86.03,85.89,85.94,53664.0,78.7154,78.7703,78.6421,78.6879,53664.0
2022-12-23 14:00:00,85.93,86.01,85.85,85.93,26767.0,78.6787,78.752,78.6055,78.6787,26767.0
2022-12-23 14:10:00,85.95,86.04,85.91,86.0,49756.0,78.697,78.7795,78.6604,78.7428,49756.0
2022-12-23 14:20:00,86.01,86.02,85.85,85.89,26846.0,78.752,78.7611,78.6055,78.6421,26846.0
2022-12-23 14:30:00,85.9,86.05,85.9,86.04,27942.0,78.6513,78.7886,78.6513,78.7795,27942.0
2022-12-23 14:40:00,86.06,86.07,85.94,85.97,30426.0,78.7978,78.8069,78.6879,78.7154,30426.0
2022-12-23 14:50:00,85.97,86.17,85.97,86.16,20570.0,78.7154,78.8985,78.7154,78.8893,20570.0
2022-12-23 15:00:00,86.17,86.26,86.11,86.16,84980.0,78.8985,78.9809,78.8435,78.8893,84980.0
2022-12-23 15:10:00,86.16,86.29,86.15,86.25,110411.0,78.8893,79.0084,78.8802,78.9717,110411.0
2022-12-23 15:20:00,86.25,86.28,86.03,86.05,49073.0,78.9717,78.9992,78.7703,78.7886,49073.0
2022-12-23 15:30:00,86.05,86.1,85.88,85.9,50413.0,78.7886,78.8344,78.633,78.6513,50413.0
2022-12-23 15:40:00,85.9,86.11,85.9,86.11,62798.0,78.6513,78.8435,78.6513,78.8435,62798.0
2022-12-23 15:50:00,86.11,86.17,85.95,86.13,290574.0,78.8435,78.8985,78.697,78.8619,290574.0
2022-12-27 09:30:00,86.36,86.36,85.44,85.6,101503.0,79.0724,79.0724,78.2301,78.3766,101503.0
2022-12-27 09:40:00,85.55,85.61,85.18,85.25,70669.0,78.3308,78.3857,77.992,78.0561,70669.0
2022-12-27 09:50:00,85.23,85.29,85.05,85.08,81721.0,78.0378,78.0927,77.873,77.9005,81721.0
2022-12-27 10:00:00,85.08,85.28,85.02,85.21,97540.0,77.9005,78.0836,77.8455,78.0195,97540.0
2022-12-27 10:10:00,85.23,85.82,85.22,85.72,99038.0,78.0378,78.578,78.0286,78.4865,99038.0
2022-12-27 10:20:00,85.7,85.95,85.5,85.59,164748.0,78.4681,78.697,78.285,78.3674,164748.0
2022-12-27 10:30:00,85.58,85.67,85.48,85.61,34833.0,78.3583,78.4407,78.2667,78.3857,34833.0
2022-12-27 10:40:00,85.62,85.72,85.55,85.64,43573.0,78.3949,78.4865,78.3308,78.4132,43573.0
2022-12-27 10:50:00,85.65,85.67,85.32,85.34,67672.0,78.4224,78.4407,78.1202,78.1385,67672.0
2022-12-27 11:00:00,85.33,85.57,85.29,85.5,58310.0,78.1294,78.3491,78.0927,78.285,58310.0
2022-12-27 11:10:00,85.51,85.61,85.49,85.49,62690.0,78.2942,78.3857,78.2759,78.2759,62690.0
2022-12-27 11:20:00,85.48,85.65,85.38,85.64,26742.0,78.2667,78.4224,78.1751,78.4132,26742.0
2022-12-27 11:30:00,85.62,85.75,85.61,85.75,35459.0,78.3949,78.5139,78.3857,78.5139,35459.0
2022-12-27 11:40:00,85.74,85.8,85.61,85.62,69125.0,78.5048,78.5597,78.3857,78.3949,69125.0
2022-12-27 11:50:00,85.62,85.68,85.57,85.65,33604.0,78.3949,78.4498,78.3491,78.4224,33604.0
2022-12-27 12:00:00,85.67,85.74,85.64,85.7,25738.0,78.4407,78.5048,78.4132,78.4681,25738.0
2022-12-27 12:10:00,85.7,85.81,85.67,85.75,40415.0,78.4681,78.5689,78.4407,78.5139,40415.0
2022-12-27 12:20:00,85.75,85.76,85.51,85.54,50463.0,78.5139,78.5231,78.2942,78.3216,50463.0
2022-12-27 12:30:00,85.53,85.57,85.46,85.49,50552.0,78.3125,78.3491,78.2484,78.2759,50552.0
2022-12-27 12:40:00,85.49,85.49,85.3,85.4,55963.0,78.2759,78.2759,78.1019,78.1935,55963.0
2022-12-27 12:50:00,85.41,85.6,85.4,85.59,57744.0,78.2026,78.3766,78.1935,78.3674,57744.0
2022-12-27 13:00:00,85.59,85.73,85.58,85.67,49711.0,78.3674,78.4956,78.3583,78.4407,49711.0
2022-12-27 13:10:00,85.66,85.72,85.57,85.62,51636.0,78.4315,78.4865,78.3491,78.3949,51636.0
2022-12-27 13:20:00,85.63,85.69,85.58,85.65,53927.0,78.4041,78.459,78.3583,78.4224,53927.0
2022-12-27 13:30:00,85.66,85.66,85.52,85.6,58784.0,78.4315,78.4315,78.3033,78.3766,58784.0
2022-12-27 13:40:00,85.61,85.68,85.52,85.57,68855.0,78.3857,78.4498,78.3033,78.3491,68855.0
2022-12-27 13:50:00,85.56,85.56,85.23,85.32,66248.0,78.34,78.34,78.0378,78.1202,66248.0
2022-12-27 14:00:00,85.3,85.54,85.29,85.41,66155.0,78.1019,78.3216,78.0927,78.2026,66155.0
2022-12-27 14:10:00,85.41,85.43,85.31,85.32,67685.0,78.2026,78.2209,78.1111,78.1202,67685.0
2022-12-27 14:20:00,85.32,85.34,85.17,85.22,55796.0,78.1202,78.1385,77.9829,78.0286,55796.0
2022-12-27 14:30:00,85.21,85.26,85.08,85.09,83007.0,78.0195,78.0653,77.9005,77.9096,83007.0
2022-12-27 14:40:00,85.07,85.24,85.02,85.23,101291.0,77.8913,78.047,77.8455,78.0378,101291.0
2022-12-27 14:50:00,85.23,85.28,85.16,85.24,61132.0,78.0378,78.0836,77.9737,78.047,61132.0
2022-12-27 15:00:00,85.24,85.36,85.2,85.33,93554.0,78.047,78.1568,78.0103,78.1294,93554.0
2022-12-27 15:10:00,85.33,85.46,85.29,85.31,96420.0,78.1294,78.2484,78.0927,78.1111,96420.0
2022-12-27 15:20:00,85.29,85.42,85.25,85.29,115928.0,78.0927,78.2118,78.0561,78.0927,115928.0
2022-12-27 15:30:00,85.29,85.36,85.22,85.27,101241.0,78.0927,78.1568,78.0286,78.0744,101241.0
2022-12-27 15:40:00,85.26,85.29,85.09,85.15,184645.0,78.0653,78.0927,77.9096,77.9646,184645.0
2022-12-27 15:50:00,85.15,85.18,84.94,85.05,551843.0,77.9646,77.992,77.7723,77.873,551843.0
2022-12-28 09:30:00,84.96,85.21,84.81,85.05,96882.0,77.7906,78.0195,77.6532,77.873,96882.0
2022-12-28 09:40:00,85.06,85.17,84.82,84.84,76753.0,77.8822,77.9829,77.6624,77.6807,76753.0
2022-12-28 09:50:00,84.87,84.87,84.53,84.59,63817.0,77.7082,77.7082,77.3969,77.4518,63817.0
2022-12-28 10:00:00,84.59,84.75,84.53,84.55,59849.0,77.4518,77.5983,77.3969,77.4152,59849.0
2022-12-28 10:10:00,84.55,84.72,84.49,84.68,52264.0,77.4152,77.5708,77.3603,77.5342,52264.0
2022-12-28 10:20:00,84.69,84.77,84.41,84.45,50402.0,77.5434,77.6166,77.287,77.3236,50402.0
2022-12-28 10:30:00,84.45,84.66,84.38,84.63,56671.0,77.3236,77.5159,77.2595,77.4884,56671.0
2022-12-28 10:40:00,84.6,84.76,84.6,84.69,42229.0,77.461,77.6075,77.461,77.5434,42229.0
2022-12-28 10:50:00,84.69,84.69,84.52,84.58,34826.0,77.5434,77.5434,77.3877,77.4427,34826.0
2022-12-28 11:00:00,84.58,84.63,84.51,84.59,53667.0,77.4427,77.4884,77.3786,77.4518,53667.0
2022-12-28 11:10:00,84.59,84.62,84.28,84.42,64165.0,77.4518,77.4793,77.168,77.2962,64165.0
2022-12-28 11:20:00,84.42,84.45,84.33,84.4,39316.0,77.2962,77.3236,77.2138,77.2778,39316.0
2022-12-28 11:30:00,84.4,84.5,84.3,84.3,46347.0,77.2778,77.3694,77.1863,77.1863,46347.0
2022-12-28 11:40:00,84.31,84.49,84.31,84.46,52468.0,77.1954,77.3603,77.1954,77.3328,52468.0
2022-12-28 11:50:00,84.45,84.46,84.33,84.36,45263.0,77.3236,77.3328,77.2138,77.2412,45263.0
2022-12-28 12:00:00,84.35,84.37,84.1,84.14,79245.0,77.2321,77.2504,77.0032,77.0398,79245.0
2022-12-28 12:10:00,84.15,84.21,84.06,84.2,57437.0,77.0489,77.1039,76.9665,77.0947,57437.0
2022-12-28 12:20:00,84.19,84.25,84.11,84.24,47712.0,77.0856,77.1405,77.0123,77.1313,47712.0
2022-12-28 12:30:00,84.24,84.45,84.23,84.37,58227.0,77.1313,77.3236,77.1222,77.2504,58227.0
2022-12-28 12:40:00,84.37,84.59,84.3,84.59,23047.0,77.2504,77.4518,77.1863,77.4518,23047.0
2022-12-28 12:50:00,84.59,84.75,84.55,84.72,33985.0,77.4518,77.5983,77.4152,77.5708,33985.0
2022-12-28 13:00:00,84.72,84.95,84.71,84.94,44187.0,77.5708,77.7814,77.5617,77.7723,44187.0
2022-12-28 13:10:00,84.95,84.99,84.78,84.81,51466.0,77.7814,77.8181,77.6258,77.6532,51466.0
2022-12-28 13:20:00,84.81,84.83,84.68,84.75,48001.0,77.6532,77.6716,77.5342,77.5983,48001.0
2022-12-28 13:30:00,84.75,84.75,84.64,84.69,32511.0,77.5983,77.5983,77.4976,77.5434,32511.0
2022-12-28 13:40:00,84.69,84.85,84.68,84.82,37885.0,77.5434,77.6899,77.5342,77.6624,37885.0
2022-12-28 13:50:00,84.83,84.87,84.75,84.83,31747.0,77.6716,77.7082,77.5983,77.6716,31747.0
2022-12-28 14:00:00,84.83,84.93,84.79,84.82,39495.0,77.6716,77.7631,77.6349,77.6624,39495.0
2022-12-28 14:10:00,84.82,84.88,84.73,84.88,46368.0,77.6624,77.7173,77.58,77.7173,46368.0
2022-12-28 14:20:00,84.89,84.93,84.8,84.9,48504.0,77.7265,77.7631,77.6441,77.7357,48504.0
2022-12-28 14:30:00,84.87,85.02,84.86,84.9,53338.0,77.7082,77.8455,77.699,77.7357,53338.0
2022-12-28 14:40:00,84.9,85.1,84.9,85.06,57282.0,77.7357,77.9188,77.7357,77.8822,57282.0
2022-12-28 14:50:00,85.06,85.11,85.0,85.03,49909.0,77.8822,77.9279,77.8272,77.8547,49909.0
2022-12-28 15:00:00,85.03,85.06,84.84,84.9,54240.0,77.8547,77.8822,77.6807,77.7357,54240.0
2022-12-28 15:10:00,84.89,84.9,84.74,84.77,68364.0,77.7265,77.7357,77.5892,77.6166,68364.0
2022-12-28 15:20:00,84.76,84.79,84.54,84.66,52522.0,77.6075,77.6349,77.406,77.5159,52522.0
2022-12-28 15:30:00,84.66,84.75,84.64,84.72,82693.0,77.5159,77.5983,77.4976,77.5708,82693.0
2022-12-28 15:40:00,84.73,84.74,84.47,84.58,96376.0,77.58,77.5892,77.3419,77.4427,96376.0
2022-12-28 15:50:00,84.58,84.61,84.45,84.45,333743.0,77.4427,77.4701,77.3236,77.3236,333743.0
2022-12-29 09:30:00,84.96,85.03,84.56,84.74,120471.0,77.7906,77.8547,77.4243,77.5892,120471.0
2022-12-29 09:40:00,84.76,84.84,84.61,84.81,63195.0,77.6075,77.6807,77.4701,77.6532,63195.0
2022-12-29 09:50:00,84.81,84.93,84.74,84.77,68924.0,77.6532,77.7631,77.5892,77.6166,68924.0
2022-12-29 10:00:00,84.79,84.95,84.72,84.86,97809.0,77.6349,77.7814,77.5708,77.699,97809.0
2022-12-29 10:10:00,84.88,85.24,84.85,85.24,119162.0,77.7173,78.047,77.6899,78.047,119162.0
2022-12-29 10:20:00,85.23,85.28,85.0,85.01,53647.0,78.0378,78.0836,77.8272,77.8364,53647.0
2022-12-29 10:30:00,85.01,85.12,84.91,85.07,33398.0,77.8364,77.9371,77.7448,77.8913,33398.0
2022-12-29 10:40:00,85.05,85.12,85.02,85.06,34939.0,77.873,77.9371,77.8455,77.8822,34939.0
2022-12-29 10:50:00,85.11,85.18,85.03,85.15,32224.0,77.9279,77.992,77.8547,77.9646,32224.0
2022-12-29 11:00:00,85.18,85.25,85.12,85.15,39850.0,77.992,78.0561,77.9371,77.9646,39850.0
2022-12-29 11:10:00,85.16,85.21,85.07,85.17,28724.0,77.9737,78.0195,77.8913,77.9829,28724.0
2022-12-29 11:20:00,85.16,85.21,85.07,85.12,33023.0,77.9737,78.0195,77.8913,77.9371,33023.0
2022-12-29 11:30:00,85.12,85.36,85.12,85.35,31485.0,77.9371,78.1568,77.9371,78.1477,31485.0
2022-12-29 11:40:00,85.35,85.51,85.35,85.51,45345.0,78.1477,78.2942,78.1477,78.2942,45345.0
2022-12-29 11:50:00,85.51,85.59,85.49,85.53,79807.0,78.2942,78.3674,78.2759,78.3125,79807.0
2022-12-29 12:00:00,85.54,85.56,85.38,85.48,37273.0,78.3216,78.34,78.1751,78.2667,37273.0
2022-12-29 12:10:00,85.48,85.57,85.45,85.45,23707.0,78.2667,78.3491,78.2392,78.2392,23707.0
2022-12-29 12:20:00,85.47,85.54,85.42,85.42,24470.0,78.2576,78.3216,78.2118,78.2118,24470.0
2022-12-29 12:30:00,85.4,85.46,85.26,85.34,40941.0,78.1935,78.2484,78.0653,78.1385,40941.0
2022-12-29 12:40:00,85.34,85.43,85.32,85.38,29094.0,78.1385,78.2209,78.1202,78.1751,29094.0
2022-12-29 12:50:00,85.39,85.44,85.29,85.38,27115.0,78.1843,78.2301,78.0927,78.1751,27115.0
2022-12-29 13:00:00,85.37,85.37,85.18,85.23,38268.0,78.166,78.166,77.992,78.0378,38268.0
2022-12-29 13:10:00,85.24,85.39,85.24,85.32,32272.0,78.047,78.1843,78.047,78.1202,32272.0
2022-12-29 13:20:00,85.31,85.32,85.2,85.22,32852.0,78.1111,78.1202,78.0103,78.0286,32852.0
2022-12-29 13:30:00,85.23,85.25,85.13,85.22,47030.0,78.0378,78.0561,77.9462,78.0286,47030.0
2022-12-29 13:40:00,85.22,85.25,85.08,85.11,25922.0,78.0286,78.0561,77.9005,77.9279,25922.0
2022-12-29 13:50:00,85.1,85.12,85.04,85.12,32635.0,77.9188,77.9371,77.8638,77.9371,32635.0
2022-12-29 14:00:00,85.11,85.23,85.1,85.16,32838.0,77.9279,78.0378,77.9188,77.9737,32838.0
2022-12-29 14:10:00,85.17,85.22,85.12,85.16,31271.0,77.9829,78.0286,77.9371,77.9737,31271.0
2022-12-29 14:20:00,85.15,85.21,85.12,85.18,26829.0,77.9646,78.0195,77.9371,77.992,26829.0
2022-12-29 14:30:00,85.18,85.24,85.14,85.23,30805.0,77.992,78.047,77.9554,78.0378,30805.0
2022-12-29 14:40:00,85.22,85.28,85.19,85.24,68683.0,78.0286,78.0836,78.0012,78.047,68683.0
2022-12-29 14:50:00,85.23,85.24,85.17,85.2,41756.0,78.0378,78.047,77.9829,78.0103,41756.0
2022-12-29 15:00:00,85.2,85.28,85.17,85.19,43844.0,78.0103,78.0836,77.9829,78.0012,43844.0
2022-12-29 15:10:00,85.18,85.2,85.07,85.1,76824.0,77.992,78.0103,77.8913,77.9188,76824.0
2022-12-29 15:20:00,85.09,85.27,85.09,85.23,46820.0,77.9096,78.0744,77.9096,78.0378,46820.0
2022-12-29 15:30:00,85.24,85.37,85.23,85.33,69236.0,78.047,78.166,78.0378,78.1294,69236.0
2022-12-29 15:40:00,85.33,85.33,85.22,85.3,100414.0,78.1294,78.1294,78.0286,78.1019,100414.0
2022-12-29 15:50:00,85.3,85.35,85.15,85.24,327696.0,78.1019,78.1477,77.9646,78.047,327696.0
2022-12-30 09:30:00,84.7,85.04,84.62,84.73,108107.0,77.5525,77.8638,77.4793,77.58,108107.0
2022-12-30 09:40:00,84.74,84.74,84.26,84.27,74560.0,77.5892,77.5892,77.1497,77.1588,74560.0
2022-12-30 09:50:00,84.27,84.54,84.17,84.51,63692.0,77.1588,77.406,77.0673,77.3786,63692.0
2022-12-30 10:00:00,84.52,84.7,84.43,84.44,55309.0,77.3877,77.5525,77.3053,77.3145,55309.0
2022-12-30 10:10:00,84.45,84.88,84.43,84.84,51446.0,77.3236,77.7173,77.3053,77.6807,51446.0
2022-12-30 10:20:00,84.84,84.93,84.81,84.86,51292.0,77.6807,77.7631,77.6532,77.699,51292.0
2022-12-30 10:30:00,84.84,84.97,84.82,84.94,50184.0,77.6807,77.7997,77.6624,77.7723,50184.0
2022-12-30 10:40:00,84.94,85.16,84.8,85.13,42305.0,77.7723,77.9737,77.6441,77.9462,42305.0
2022-12-30 10:50:00,85.12,85.12,84.89,84.92,32265.0,77.9371,77.9371,77.7265,77.754,32265.0
2022-12-30 11:00:00,84.91,84.92,84.81,84.89,28500.0,77.7448,77.754,77.6532,77.7265,28500.0
2022-12-30 11:10:00,84.9,84.94,84.81,84.89,37109.0,77.7357,77.7723,77.6532,77.7265,37109.0
2022-12-30 11:20:00,84.89,84.91,84.8,84.87,30836.0,77.7265,77.7448,77.6441,77.7082,30836.0
2022-12-30 11:30:00,84.87,85.03,84.83,84.94,53813.0,77.7082,77.8547,77.6716,77.7723,53813.0
2022-12-30 11:40:00,84.93,84.95,84.86,84.92,24960.0,77.7631,77.7814,77.699,77.754,24960.0
2022-12-30 11:50:00,84.92,85.03,84.9,85.02,21651.0,77.754,77.8547,77.7357,77.8455,21651.0
2022-12-30 12:00:00,85.02,85.06,84.96,85.0,25978.0,77.8455,77.8822,77.7906,77.8272,25978.0
2022-12-30 12:10:00,85.02,85.1,84.95,85.0,20892.0,77.8455,77.9188,77.7814,77.8272,20892.0
2022-12-30 12:20:00,84.99,85.13,84.99,85.09,23662.0,77.8181,77.9462,77.8181,77.9096,23662.0
2022-12-30 12:30:00,85.09,85.18,85.06,85.08,34821.0,77.9096,77.992,77.8822,77.9005,34821.0
2022-12-30 12:40:00,85.1,85.2,85.07,85.17,24475.0,77.9188,78.0103,77.8913,77.9829,24475.0
2022-12-30 12:50:00,85.18,85.21,85.01,85.14,27394.0,77.992,78.0195,77.8364,77.9554,27394.0
2022-12-30 13:00:00,85.15,85.15,85.0,85.01,29603.0,77.9646,77.9646,77.8272,77.8364,29603.0
2022-12-30 13:10:00,85.01,85.04,84.86,84.89,26010.0,77.8364,77.8638,77.699,77.7265,26010.0
2022-12-30 13:20:00,84.88,84.88,84.49,84.64,40842.0,77.7173,77.7173,77.3603,77.4976,40842.0
2022-12-30 13:30:00,84.62,84.75,84.6,84.68,30069.0,77.4793,77.5983,77.461,77.5342,30069.0
2022-12-30 13:40:00,84.69,84.69,84.45,84.47,106972.0,77.5434,77.5434,77.3236,77.3419,106972.0
2022-12-30 13:50:00,84.48,84.54,84.43,84.5,30080.0,77.3511,77.406,77.3053,77.3694,30080.0
2022-12-30 14:00:00,84.51,84.54,84.27,84.29,38397.0,77.3786,77.406,77.1588,77.1771,38397.0
2022-12-30 14:10:00,84.29,84.35,84.19,84.27,29504.0,77.1771,77.2321,77.0856,77.1588,29504.0
2022-12-30 14:20:00,84.28,84.49,84.24,84.47,71514.0,77.168,77.3603,77.1313,77.3419,71514.0
2022-12-30 14:30:00,84.48,84.56,84.43,84.49,68456.0,77.3511,77.4243,77.3053,77.3603,68456.0
2022-12-30 14:40:00,84.48,84.49,84.28,84.28,37964.0,77.3511,77.3603,77.168,77.168,37964.0
2022-12-30 14:50:00,84.29,84.43,84.28,84.31,48982.0,77.1771,77.3053,77.168,77.1954,48982.0
2022-12-30 15:00:00,84.31,84.55,84.3,84.53,64511.0,77.1954,77.4152,77.1863,77.3969,64511.0
2022-12-30 15:10:00,84.53,84.72,84.52,84.61,153562.0,77.3969,77.5708,77.3877,77.4701,153562.0
2022-12-30 15:20:00,84.61,84.67,84.52,84.55,67490.0,77.4701,77.5251,77.3877,77.4152,67490.0
2022-12-30 15:30:00,84.55,84.72,84.55,84.7,152256.0,77.4152,77.5708,77.4152,77.5525,152256.0
2022-12-30 15:40:00,84.7,84.95,84.66,84.93,164445.0,77.5525,77.7814,77.5159,77.7631,164445.0
2022-12-30 15:50:00,84.93,85.13,84.91,85.02,481742.0,77.7631,77.9462,77.7448,77.8455,481742.0
2023-01-03 09:30:00,85.64,86.05,85.44,86.03,169948.0,78.4132,78.7886,78.2301,78.7703,169948.0
2023-01-03 09:40:00,86.04,86.6,85.6,85.72,118962.0,78.7795,79.2922,78.3766,78.4865,118962.0
2023-01-03 09:50:00,85.72,85.89,85.41,85.45,79067.0,78.4865,78.6421,78.2026,78.2392,79067.0
2023-01-03 10:00:00,85.45,85.73,85.43,85.45,107296.0,78.2392,78.4956,78.2209,78.2392,107296.0
2023-01-03 10:10:00,85.45,85.46,85.04,85.04,110283.0,78.2392,78.2484,77.8638,77.8638,110283.0
2023-01-03 10:20:00,85.02,85.54,84.98,85.54,87319.0,77.8455,78.3216,77.8089,78.3216,87319.0
2023-01-03 10:30:00,85.52,85.82,85.4,85.81,95159.0,78.3033,78.578,78.1935,78.5689,95159.0
2023-01-03 10:40:00,85.81,86.08,85.79,85.97,82291.0,78.5689,78.8161,78.5505,78.7154,82291.0
2023-01-03 10:50:00,85.96,86.24,85.79,86.24,65091.0,78.7062,78.9626,78.5505,78.9626,65091.0
2023-01-03 11:00:00,86.24,86.35,86.06,86.09,62634.0,78.9626,79.0633,78.7978,78.8252,62634.0
2023-01-03 11:10:00,86.09,86.11,85.76,85.85,59375.0,78.8252,78.8435,78.5231,78.6055,59375.0
2023-01-03 11:20:00,85.85,85.85,85.47,85.6,72498.0,78.6055,78.6055,78.2576,78.3766,72498.0
2023-01-03 11:30:00,85.62,85.66,85.4,85.66,50744.0,78.3949,78.4315,78.1935,78.4315,50744.0
2023-01-03 11:40:00,85.65,85.65,85.37,85.45,48051.0,78.4224,78.4224,78.166,78.2392,48051.0
2023-01-03 11:50:00,85.45,85.47,85.29,85.32,64839.0,78.2392,78.2576,78.0927,78.1202,64839.0
2023-01-03 12:00:00,85.33,85.35,85.14,85.25,45407.0,78.1294,78.1477,77.9554,78.0561,45407.0
2023-01-03 12:10:00,85.25,85.35,85.15,85.21,43949.0,78.0561,78.1477,77.9646,78.0195,43949.0
2023-01-03 12:20:00,85.2,85.28,85.07,85.23,72873.0,78.0103,78.0836,77.8913,78.0378,72873.0
2023-01-03 12:30:00,85.22,85.5,85.19,85.39,69737.0,78.0286,78.285,78.0012,78.1843,69737.0
2023-01-03 12:40:00,85.38,85.38,85.06,85.15,86565.0,78.1751,78.1751,77.8822,77.9646,86565.0
2023-01-03 12:50:00,85.15,85.33,85.1,85.23,44828.0,77.9646,78.1294,77.9188,78.0378,44828.0
2023-01-03 13:00:00,85.23,85.31,85.18,85.23,34946.0,78.0378,78.1111,77.992,78.0378,34946.0
2023-01-03 13:10:00,85.22,85.35,85.2,85.26,76190.0,78.0286,78.1477,78.0103,78.0653,76190.0
2023-01-03 13:20:00,85.26,85.5,85.2,85.44,38352.0,78.0653,78.285,78.0103,78.2301,38352.0
2023-01-03 13:30:00,85.44,85.49,85.29,85.34,49347.0,78.2301,78.2759,78.0927,78.1385,49347.0
2023-01-03 13:40:00,85.33,85.47,85.32,85.45,36499.0,78.1294,78.2576,78.1202,78.2392,36499.0
2023-01-03 13:50:00,85.44,85.57,85.41,85.5,42719.0,78.2301,78.3491,78.2026,78.285,42719.0
2023-01-03 14:00:00,85.5,85.57,85.39,85.49,43592.0,78.285,78.3491,78.1843,78.2759,43592.0
2023-01-03 14:10:00,85.49,85.52,85.36,85.4,45056.0,78.2759,78.3033,78.1568,78.1935,45056.0
2023-01-03 14:20:00,85.41,85.46,85.29,85.31,44129.0,78.2026,78.2484,78.0927,78.1111,44129.0
2023-01-03 14:30:00,85.3,85.33,85.14,85.29,58298.0,78.1019,78.1294,77.9554,78.0927,58298.0
2023-01-03 14:40:00,85.29,85.79,85.28,85.69,49346.0,78.0927,78.5505,78.0836,78.459,49346.0
2023-01-03 14:50:00,85.68,85.68,85.51,85.55,36786.0,78.4498,78.4498,78.2942,78.3308,36786.0
2023-01-03 15:00:00,85.55,85.73,85.53,85.65,66218.0,78.3308,78.4956,78.3125,78.4224,66218.0
2023-01-03 15:10:00,85.65,85.84,85.63,85.75,78949.0,78.4224,78.5963,78.4041,78.5139,78949.0
2023-01-03 15:20:00,85.73,85.74,85.56,85.72,60785.0,78.4956,78.5048,78.34,78.4865,60785.0
2023-01-03 15:30:00,85.72,85.86,85.67,85.67,117438.0,78.4865,78.6146,78.4407,78.4407,117438.0
2023-01-03 15:40:00,85.67,85.78,85.61,85.72,153877.0,78.4407,78.5414,78.3857,78.4865,153877.0
2023-01-03 15:50:00,85.72,85.81,85.58,85.71,385704.0,78.4865,78.5689,78.3583,78.4773,385704.0
2023-01-04 09:30:00,85.55,86.15,85.25,85.84,434121.0,78.3308,78.8802,78.0561,78.5963,434121.0
2023-01-04 09:40:00,85.84,85.95,85.46,85.55,234905.0,78.5963,78.697,78.2484,78.3308,234905.0
2023-01-04 09:50:00,85.53,85.79,85.51,85.76,124386.0,78.3125,78.5505,78.2942,78.5231,124386.0
2023-01-04 10:00:00,85.75,86.05,85.17,85.28,343395.0,78.5139,78.7886,77.9829,78.0836,343395.0
2023-01-04 10:10:00,85.28,85.62,85.22,85.54,139878.0,78.0836,78.3949,78.0286,78.3216,139878.0
2023-01-04 10:20:00,85.54,85.81,85.41,85.78,98022.0,78.3216,78.5689,78.2026,78.5414,98022.0
2023-01-04 10:30:00,85.79,85.84,85.65,85.68,72976.0,78.5505,78.5963,78.4224,78.4498,72976.0
2023-01-04 10:40:00,85.67,86.12,85.58,86.04,55778.0,78.4407,78.8527,78.3583,78.7795,55778.0
2023-01-04 10:50:00,86.06,86.22,86.03,86.2,75002.0,78.7978,78.9443,78.7703,78.926,75002.0
2023-01-04 11:00:00,86.21,86.29,86.17,86.22,60912.0,78.9351,79.0084,78.8985,78.9443,60912.0
2023-01-04 11:10:00,86.24,86.46,86.24,86.39,69137.0,78.9626,79.164,78.9626,79.0999,69137.0
2023-01-04 11:20:00,86.41,86.51,86.33,86.5,60680.0,79.1182,79.2098,79.045,79.2006,60680.0
2023-01-04 11:30:00,86.51,87.01,86.51,86.98,62687.0,79.2098,79.6676,79.2098,79.6401,62687.0
2023-01-04 11:40:00,86.98,87.14,86.91,87.11,115169.0,79.6401,79.7866,79.576,79.7592,115169.0
2023-01-04 11:50:00,87.12,87.3,87.09,87.25,72346.0,79.7683,79.9331,79.7408,79.8873,72346.0
2023-01-04 12:00:00,87.25,87.26,87.05,87.08,68612.0,79.8873,79.8965,79.7042,79.7317,68612.0
2023-01-04 12:10:00,87.09,87.17,87.03,87.09,65050.0,79.7408,79.8141,79.6859,79.7408,65050.0
2023-01-04 12:20:00,87.09,87.22,87.06,87.19,52323.0,79.7408,79.8599,79.7134,79.8324,52323.0
2023-01-04 12:30:00,87.19,87.35,87.19,87.23,119432.0,79.8324,79.9789,79.8324,79.869,119432.0
2023-01-04 12:40:00,87.23,87.24,87.08,87.12,67582.0,79.869,79.8782,79.7317,79.7683,67582.0
2023-01-04 12:50:00,87.11,87.18,86.95,86.95,41894.0,79.7592,79.8233,79.6127,79.6127,41894.0
2023-01-04 13:00:00,86.95,86.97,86.81,86.94,45386.0,79.6127,79.631,79.4845,79.6035,45386.0
2023-01-04 13:10:00,86.95,87.09,86.93,87.07,61701.0,79.6127,79.7408,79.5943,79.7225,61701.0
2023-01-04 13:20:00,87.08,87.09,86.93,86.95,47610.0,79.7317,79.7408,79.5943,79.6127,47610.0
2023-01-04 13:30:00,86.95,87.11,86.94,87.09,53983.0,79.6127,79.7592,79.6035,79.7408,53983.0
2023-01-04 13:40:00,87.08,87.12,86.96,86.99,71330.0,79.7317,79.7683,79.6218,79.6493,71330.0
2023-01-04 13:50:00,86.98,87.03,86.74,86.74,70244.0,79.6401,79.6859,79.4204,79.4204,70244.0
2023-01-04 14:00:00,86.74,87.06,86.23,86.5,209932.0,79.4204,79.7134,78.9534,79.2006,209932.0
2023-01-04 14:10:00,86.51,87.01,86.44,86.98,54717.0,79.2098,79.6676,79.1457,79.6401,54717.0
2023-01-04 14:20:00,86.97,86.98,86.29,86.37,71101.0,79.631,79.6401,79.0084,79.0816,71101.0
2023-01-04 14:30:00,86.35,86.51,86.27,86.48,51908.0,79.0633,79.2098,78.99,79.1823,51908.0
2023-01-04 14:40:00,86.47,86.65,86.38,86.49,105588.0,79.1732,79.338,79.0908,79.1915,105588.0
2023-01-04 14:50:00,86.48,86.73,86.39,86.7,61896.0,79.1823,79.4112,79.0999,79.3838,61896.0
2023-01-04 15:00:00,86.7,86.9,86.69,86.78,48176.0,79.3838,79.5669,79.3746,79.457,48176.0
2023-01-04 15:10:00,86.8,86.88,86.73,86.81,46735.0,79.4753,79.5486,79.4112,79.4845,46735.0
2023-01-04 15:20:00,86.81,86.88,86.64,86.7,127297.0,79.4845,79.5486,79.3288,79.3838,127297.0
2023-01-04 15:30:00,86.7,86.71,86.35,86.5,136158.0,79.3838,79.3929,79.0633,79.2006,136158.0
2023-01-04 15:40:00,86.51,86.51,86.21,86.41,197417.0,79.2098,79.2098,78.9351,79.1182,197417.0
2023-01-04 15:50:00,86.4,86.71,86.29,86.64,541124.0,79.1091,79.3929,79.0084,79.3288,541124.0
2023-01-05 09:30:00,85.9,86.17,85.25,85.31,201510.0,78.6513,78.8985,78.0561,78.1111,201510.0
2023-01-05 09:40:00,85.3,85.34,85.0,85.09,98519.0,78.1019,78.1385,77.8272,77.9096,98519.0
2023-01-05 09:50:00,85.06,85.16,84.9,84.91,244060.0,77.8822,77.9737,77.7357,77.7448,244060.0
2023-01-05 10:00:00,84.92,85.34,84.83,85.2,142057.0,77.754,78.1385,77.6716,78.0103,142057.0
2023-01-05 10:10:00,85.19,85.74,85.15,85.7,79970.0,78.0012,78.5048,77.9646,78.4681,79970.0
2023-01-05 10:20:00,85.72,85.78,85.48,85.66,65421.0,78.4865,78.5414,78.2667,78.4315,65421.0
2023-01-05 10:30:00,85.66,85.93,85.64,85.89,83491.0,78.4315,78.6787,78.4132,78.6421,83491.0
2023-01-05 10:40:00,85.9,86.04,85.84,85.93,47219.0,78.6513,78.7795,78.5963,78.6787,47219.0
2023-01-05 10:50:00,85.93,86.0,85.48,85.51,63575.0,78.6787,78.7428,78.2667,78.2942,63575.0
2023-01-05 11:00:00,85.51,85.65,85.39,85.64,79885.0,78.2942,78.4224,78.1843,78.4132,79885.0
2023-01-05 11:10:00,85.65,85.75,85.55,85.55,53658.0,78.4224,78.5139,78.3308,78.3308,53658.0
2023-01-05 11:20:00,85.54,85.55,85.17,85.24,152580.0,78.3216,78.3308,77.9829,78.047,152580.0
2023-01-05 11:30:00,85.23,85.34,85.11,85.27,97458.0,78.0378,78.1385,77.9279,78.0744,97458.0
2023-01-05 11:40:00,85.27,85.6,85.27,85.52,42042.0,78.0744,78.3766,78.0744,78.3033,42042.0
2023-01-05 11:50:00,85.51,85.52,85.21,85.25,33116.0,78.2942,78.3033,78.0195,78.0561,33116.0
2023-01-05 12:00:00,85.25,85.59,85.25,85.57,30049.0,78.0561,78.3674,78.0561,78.3491,30049.0
2023-01-05 12:10:00,85.56,85.58,85.32,85.33,27616.0,78.34,78.3583,78.1202,78.1294,27616.0
2023-01-05 12:20:00,85.34,85.53,85.29,85.51,27079.0,78.1385,78.3125,78.0927,78.2942,27079.0
2023-01-05 12:30:00,85.51,85.65,85.49,85.52,23516.0,78.2942,78.4224,78.2759,78.3033,23516.0
2023-01-05 12:40:00,85.51,85.53,85.39,85.48,22461.0,78.2942,78.3125,78.1843,78.2667,22461.0
2023-01-05 12:50:00,85.47,85.49,85.41,85.46,29890.0,78.2576,78.2759,78.2026,78.2484,29890.0
2023-01-05 13:00:00,85.46,85.52,85.43,85.51,26048.0,78.2484,78.3033,78.2209,78.2942,26048.0
2023-01-05 13:10:00,85.5,85.53,85.35,85.37,21991.0,78.285,78.3125,78.1477,78.166,21991.0
2023-01-05 13:20:00,85.38,85.88,85.37,85.68,56641.0,78.1751,78.633,78.166,78.4498,56641.0
2023-01-05 13:30:00,85.69,85.85,85.64,85.69,29774.0,78.459,78.6055,78.4132,78.459,29774.0
2023-01-05 13:40:00,85.69,85.83,85.69,85.75,34783.0,78.459,78.5872,78.459,78.5139,34783.0
2023-01-05 13:50:00,85.75,85.84,85.65,85.69,36462.0,78.5139,78.5963,78.4224,78.459,36462.0
2023-01-05 14:00:00,85.69,85.89,85.68,85.73,23595.0,78.459,78.6421,78.4498,78.4956,23595.0
2023-01-05 14:10:00,85.73,85.77,85.49,85.6,71970.0,78.4956,78.5322,78.2759,78.3766,71970.0
2023-01-05 14:20:00,85.61,85.64,85.45,85.51,51812.0,78.3857,78.4132,78.2392,78.2942,51812.0
2023-01-05 14:30:00,85.52,85.8,85.49,85.73,50023.0,78.3033,78.5597,78.2759,78.4956,50023.0
2023-01-05 14:40:00,85.74,85.92,85.72,85.89,47675.0,78.5048,78.6696,78.4865,78.6421,47675.0
2023-01-05 14:50:00,85.88,86.01,85.86,85.94,48623.0,78.633,78.752,78.6146,78.6879,48623.0
2023-01-05 15:00:00,85.93,85.93,85.79,85.9,52506.0,78.6787,78.6787,78.5505,78.6513,52506.0
2023-01-05 15:10:00,85.9,85.95,85.8,85.8,86038.0,78.6513,78.697,78.5597,78.5597,86038.0
2023-01-05 15:20:00,85.78,85.81,85.58,85.68,77741.0,78.5414,78.5689,78.3583,78.4498,77741.0
2023-01-05 15:30:00,85.69,85.79,85.57,85.76,72192.0,78.459,78.5505,78.3491,78.5231,72192.0
2023-01-05 15:40:00,85.76,85.8,85.57,85.72,210597.0,78.5231,78.5597,78.3491,78.4865,210597.0
2023-01-05 15:50:00,85.72,85.97,85.72,85.91,577390.0,78.4865,78.7154,78.4865,78.6604,577390.0
2023-01-06 09:30:00,86.44,86.79,86.28,86.43,197651.0,79.1457,79.4662,78.9992,79.1365,197651.0
2023-01-06 09:40:00,86.37,86.53,85.71,85.82,72189.0,79.0816,79.2281,78.4773,78.578,72189.0
2023-01-06 09:50:00,85.86,86.18,85.83,86.04,58090.0,78.6146,78.9076,78.5872,78.7795,58090.0
2023-01-06 10:00:00,86.07,86.75,86.07,86.65,86140.0,78.8069,79.4295,78.8069,79.338,86140.0
2023-01-06 10:10:00,86.66,87.01,86.64,86.82,107670.0,79.3471,79.6676,79.3288,79.4936,107670.0
2023-01-06 10:20:00,86.83,86.93,86.7,86.72,114061.0,79.5028,79.5943,79.3838,79.4021,114061.0
2023-01-06 10:30:00,86.71,87.18,86.69,87.14,79301.0,79.3929,79.8233,79.3746,79.7866,79301.0
2023-01-06 10:40:00,87.14,87.26,86.88,86.98,97328.0,79.7866,79.8965,79.5486,79.6401,97328.0
2023-01-06 10:50:00,86.99,87.09,86.93,87.03,84317.0,79.6493,79.7408,79.5943,79.6859,84317.0
2023-01-06 11:00:00,87.03,87.18,86.99,87.09,65485.0,79.6859,79.8233,79.6493,79.7408,65485.0
2023-01-06 11:10:00,87.06,87.15,86.84,86.96,59278.0,79.7134,79.7958,79.5119,79.6218,59278.0
2023-01-06 11:20:00,86.98,87.01,86.85,86.91,94286.0,79.6401,79.6676,79.5211,79.576,94286.0
2023-01-06 11:30:00,86.93,87.08,86.85,87.03,66972.0,79.5943,79.7317,79.5211,79.6859,66972.0
2023-01-06 11:40:00,87.04,87.13,86.93,87.12,54935.0,79.6951,79.7775,79.5943,79.7683,54935.0
2023-01-06 11:50:00,87.11,87.3,87.08,87.18,42368.0,79.7592,79.9331,79.7317,79.8233,42368.0
2023-01-06 12:00:00,87.19,87.29,87.15,87.2,28924.0,79.8324,79.924,79.7958,79.8416,28924.0
2023-01-06 12:10:00,87.19,87.22,87.07,87.11,30877.0,79.8324,79.8599,79.7225,79.7592,30877.0
2023-01-06 12:20:00,87.09,87.16,86.96,87.04,56880.0,79.7408,79.8049,79.6218,79.6951,56880.0
2023-01-06 12:30:00,87.05,87.16,86.96,87.08,53153.0,79.7042,79.8049,79.6218,79.7317,53153.0
2023-01-06 12:40:00,87.08,87.2,87.04,87.12,89694.0,79.7317,79.8416,79.6951,79.7683,89694.0
2023-01-06 12:50:00,87.12,87.29,87.1,87.28,46084.0,79.7683,79.924,79.75,79.9148,46084.0
2023-01-06 13:00:00,87.28,87.32,87.2,87.29,33784.0,79.9148,79.9514,79.8416,79.924,33784.0
2023-01-06 13:10:00,87.29,87.38,87.21,87.35,102931.0,79.924,80.0064,79.8507,79.9789,102931.0
2023-01-06 13:20:00,87.35,87.47,87.31,87.46,67577.0,79.9789,80.0888,79.9423,80.0796,67577.0
2023-01-06 13:30:00,87.46,87.63,87.45,87.51,76848.0,80.0796,80.2353,80.0705,80.1254,76848.0
2023-01-06 13:40:00,87.52,87.58,87.35,87.37,35224.0,80.1346,80.1895,79.9789,79.9972,35224.0
2023-01-06 13:50:00,87.38,87.39,87.23,87.3,28487.0,80.0064,80.0155,79.869,79.9331,28487.0
2023-01-06 14:00:00,87.3,87.4,87.28,87.35,72958.0,79.9331,80.0247,79.9148,79.9789,72958.0
2023-01-06 14:10:00,87.34,87.51,87.31,87.51,36475.0,79.9698,80.1254,79.9423,80.1254,36475.0
2023-01-06 14:20:00,87.51,87.57,87.4,87.4,51966.0,80.1254,80.1803,80.0247,80.0247,51966.0
2023-01-06 14:30:00,87.4,87.63,87.38,87.62,58516.0,80.0247,80.2353,80.0064,80.2261,58516.0
2023-01-06 14:40:00,87.62,87.69,87.56,87.65,60361.0,80.2261,80.2902,80.1712,80.2536,60361.0
2023-01-06 14:50:00,87.64,87.69,87.58,87.64,84763.0,80.2444,80.2902,80.1895,80.2444,84763.0
2023-01-06 15:00:00,87.65,87.96,87.63,87.9,210968.0,80.2536,80.5374,80.2353,80.4825,210968.0
2023-01-06 15:10:00,87.91,87.91,87.68,87.7,144862.0,80.4917,80.4917,80.2811,80.2994,144862.0
2023-01-06 15:20:00,87.7,87.79,87.58,87.59,102053.0,80.2994,80.3818,80.1895,80.1987,102053.0
2023-01-06 15:30:00,87.59,87.7,87.43,87.52,135380.0,80.1987,80.2994,80.0522,80.1346,135380.0
2023-01-06 15:40:00,87.51,87.71,87.5,87.61,250930.0,80.1254,80.3085,80.1162,80.217,250930.0
2023-01-06 15:50:00,87.61,87.62,87.43,87.54,513425.0,80.217,80.2261,80.0522,80.1529,513425.0
2023-01-09 09:30:00,88.25,88.29,87.7,87.83,123409.0,80.803,80.8396,80.2994,80.4184,123409.0
2023-01-09 09:40:00,87.79,87.94,87.63,87.88,57265.0,80.3818,80.5191,80.2353,80.4642,57265.0
2023-01-09 09:50:00,87.85,88.03,87.72,87.98,81560.0,80.4367,80.6015,80.3177,80.5557,81560.0
2023-01-09 10:00:00,88.0,88.21,88.0,88.2,85433.0,80.5741,80.7663,80.5741,80.7572,85433.0
2023-01-09 10:10:00,88.24,88.46,88.17,88.42,125450.0,80.7938,80.9952,80.7297,80.9586,125450.0
2023-01-09 10:20:00,88.42,88.48,88.26,88.3,56700.0,80.9586,81.0136,80.8121,80.8487,56700.0
2023-01-09 10:30:00,88.3,88.64,88.26,88.62,107961.0,80.8487,81.1601,80.8121,81.1417,107961.0
2023-01-09 10:40:00,88.63,88.78,88.5,88.74,79801.0,81.1509,81.2882,81.0319,81.2516,79801.0
2023-01-09 10:50:00,88.75,88.76,88.46,88.49,68747.0,81.2608,81.2699,80.9952,81.0227,68747.0
2023-01-09 11:00:00,88.52,88.68,88.49,88.62,49613.0,81.0502,81.1967,81.0227,81.1417,49613.0
2023-01-09 11:10:00,88.6,88.82,88.56,88.75,89566.0,81.1234,81.3249,81.0868,81.2608,89566.0
2023-01-09 11:20:00,88.76,88.92,88.75,88.78,59775.0,81.2699,81.4164,81.2608,81.2882,59775.0
2023-01-09 11:30:00,88.79,88.82,88.61,88.69,91263.0,81.2974,81.3249,81.1326,81.2058,91263.0
2023-01-09 11:40:00,88.7,88.87,88.63,88.8,94420.0,81.215,81.3706,81.1509,81.3065,94420.0
2023-01-09 11:50:00,88.8,88.89,88.77,88.83,79822.0,81.3065,81.389,81.2791,81.334,79822.0
2023-01-09 12:00:00,88.83,88.85,88.72,88.76,70288.0,81.334,81.3523,81.2333,81.2699,70288.0
2023-01-09 12:10:00,88.76,88.81,88.62,88.63,38537.0,81.2699,81.3157,81.1417,81.1509,38537.0
2023-01-09 12:20:00,88.65,88.68,88.57,88.62,42632.0,81.1692,81.1967,81.096,81.1417,42632.0
2023-01-09 12:30:00,88.62,88.62,88.42,88.45,56964.0,81.1417,81.1417,80.9586,80.9861,56964.0
2023-01-09 12:40:00,88.45,88.48,88.21,88.26,120175.0,80.9861,81.0136,80.7663,80.8121,120175.0
2023-01-09 12:50:00,88.26,88.36,88.24,88.33,63247.0,80.8121,80.9037,80.7938,80.8762,63247.0
2023-01-09 13:00:00,88.33,88.35,88.16,88.17,49874.0,80.8762,80.8945,80.7206,80.7297,49874.0
2023-01-09 13:10:00,88.17,88.28,88.13,88.27,33020.0,80.7297,80.8304,80.6931,80.8213,33020.0
2023-01-09 13:20:00,88.26,88.43,88.23,88.41,46271.0,80.8121,80.9678,80.7846,80.9495,46271.0
2023-01-09 13:30:00,88.42,88.45,88.16,88.25,40191.0,80.9586,80.9861,80.7206,80.803,40191.0
2023-01-09 13:40:00,88.23,88.24,87.82,87.96,77469.0,80.7846,80.7938,80.4092,80.5374,77469.0
2023-01-09 13:50:00,87.95,88.02,87.88,87.98,97334.0,80.5283,80.5924,80.4642,80.5557,97334.0
2023-01-09 14:00:00,87.99,88.16,87.91,88.08,79398.0,80.5649,80.7206,80.4917,80.6473,79398.0
2023-01-09 14:10:00,88.1,88.18,88.02,88.06,31015.0,80.6656,80.7389,80.5924,80.629,31015.0
2023-01-09 14:20:00,88.06,88.2,88.04,88.1,36965.0,80.629,80.7572,80.6107,80.6656,36965.0
2023-01-09 14:30:00,88.09,88.13,87.92,87.93,39036.0,80.6565,80.6931,80.5008,80.51,39036.0
2023-01-09 14:40:00,87.94,88.05,87.89,88.05,38852.0,80.5191,80.6198,80.4733,80.6198,38852.0
2023-01-09 14:50:00,88.06,88.08,87.9,87.91,52558.0,80.629,80.6473,80.4825,80.4917,52558.0
2023-01-09 15:00:00,87.92,87.96,87.83,87.9,57441.0,80.5008,80.5374,80.4184,80.4825,57441.0
2023-01-09 15:10:00,87.91,87.94,87.78,87.85,60931.0,80.4917,80.5191,80.3726,80.4367,60931.0
2023-01-09 15:20:00,87.85,87.87,87.61,87.63,78705.0,80.4367,80.455,80.217,80.2353,78705.0
2023-01-09 15:30:00,87.62,87.64,87.46,87.47,80350.0,80.2261,80.2444,80.0796,80.0888,80350.0
2023-01-09 15:40:00,87.48,87.62,87.41,87.54,124731.0,80.0979,80.2261,80.0338,80.1529,124731.0
2023-01-09 15:50:00,87.55,87.73,87.54,87.62,307784.0,80.162,80.3268,80.1529,80.2261,307784.0
2023-01-10 09:30:00,87.55,87.89,87.47,87.51,82909.0,80.162,80.4733,80.0888,80.1254,82909.0
2023-01-10 09:40:00,87.51,87.51,86.93,86.95,60098.0,80.1254,80.1254,79.5943,79.6127,60098.0
2023-01-10 09:50:00,86.93,87.26,86.84,87.16,77703.0,79.5943,79.8965,79.5119,79.8049,77703.0
2023-01-10 10:00:00,87.15,87.41,87.14,87.26,55450.0,79.7958,80.0338,79.7866,79.8965,55450.0
2023-01-10 10:10:00,87.26,87.57,87.19,87.34,51850.0,79.8965,80.1803,79.8324,79.9698,51850.0
2023-01-10 10:20:00,87.31,87.39,87.13,87.2,39320.0,79.9423,80.0155,79.7775,79.8416,39320.0
2023-01-10 10:30:00,87.2,87.21,86.87,87.19,63641.0,79.8416,79.8507,79.5394,79.8324,63641.0
2023-01-10 10:40:00,87.21,87.35,87.07,87.29,32816.0,79.8507,79.9789,79.7225,79.924,32816.0
2023-01-10 10:50:00,87.27,87.6,87.26,87.58,53372.0,79.9057,80.2078,79.8965,80.1895,53372.0
2023-01-10 11:00:00,87.58,87.74,87.55,87.68,81708.0,80.1895,80.336,80.162,80.2811,81708.0
2023-01-10 11:10:00,87.67,87.83,87.64,87.7,42861.0,80.2719,80.4184,80.2444,80.2994,42861.0
2023-01-10 11:20:00,87.71,87.97,87.71,87.79,85074.0,80.3085,80.5466,80.3085,80.3818,85074.0
2023-01-10 11:30:00,87.78,87.9,87.74,87.78,56424.0,80.3726,80.4825,80.336,80.3726,56424.0
2023-01-10 11:40:00,87.78,87.86,87.65,87.83,101722.0,80.3726,80.4459,80.2536,80.4184,101722.0
2023-01-10 11:50:00,87.86,87.93,87.8,87.88,35542.0,80.4459,80.51,80.3909,80.4642,35542.0
2023-01-10 12:00:00,87.88,87.95,87.66,87.94,58014.0,80.4642,80.5283,80.2627,80.5191,58014.0
2023-01-10 12:10:00,87.92,88.1,87.89,88.0,53355.0,80.5008,80.6656,80.4733,80.5741,53355.0
2023-01-10 12:20:00,87.98,88.09,87.92,88.04,31270.0,80.5557,80.6565,80.5008,80.6107,31270.0
2023-01-10 12:30:00,88.04,88.31,88.04,88.28,47641.0,80.6107,80.8579,80.6107,80.8304,47641.0
2023-01-10 12:40:00,88.31,88.31,88.14,88.15,32577.0,80.8579,80.8579,80.7022,80.7114,32577.0
2023-01-10 12:50:00,88.15,88.22,88.12,88.15,33818.0,80.7114,80.7755,80.6839,80.7114,33818.0
2023-01-10 13:00:00,88.14,88.32,88.09,88.31,20971.0,80.7022,80.8671,80.6565,80.8579,20971.0
2023-01-10 13:10:00,88.32,88.35,88.24,88.28,21944.0,80.8671,80.8945,80.7938,80.8304,21944.0
2023-01-10 13:20:00,88.29,88.36,88.23,88.34,37705.0,80.8396,80.9037,80.7846,80.8854,37705.0
2023-01-10 13:30:00,88.34,88.53,88.31,88.5,62490.0,80.8854,81.0593,80.8579,81.0319,62490.0
2023-01-10 13:40:00,88.5,88.52,88.4,88.49,42485.0,81.0319,81.0502,80.9403,81.0227,42485.0
2023-01-10 13:50:00,88.49,88.52,88.45,88.45,54336.0,81.0227,81.0502,80.9861,80.9861,54336.0
2023-01-10 14:00:00,88.47,88.53,88.36,88.38,57476.0,81.0044,81.0593,80.9037,80.922,57476.0
2023-01-10 14:10:00,88.39,88.51,88.39,88.45,23994.0,80.9311,81.041,80.9311,80.9861,23994.0
2023-01-10 14:20:00,88.45,88.49,88.27,88.41,52213.0,80.9861,81.0227,80.8213,80.9495,52213.0
2023-01-10 14:30:00,88.43,88.55,88.39,88.44,41643.0,80.9678,81.0776,80.9311,80.9769,41643.0
2023-01-10 14:40:00,88.45,88.51,88.4,88.49,41230.0,80.9861,81.041,80.9403,81.0227,41230.0
2023-01-10 14:50:00,88.5,88.51,88.41,88.45,31546.0,81.0319,81.041,80.9495,80.9861,31546.0
2023-01-10 15:00:00,88.45,88.46,88.28,88.37,37910.0,80.9861,80.9952,80.8304,80.9128,37910.0
2023-01-10 15:10:00,88.37,88.57,88.31,88.53,46633.0,80.9128,81.096,80.8579,81.0593,46633.0
2023-01-10 15:20:00,88.53,88.58,88.43,88.5,65912.0,81.0593,81.1051,80.9678,81.0319,65912.0
2023-01-10 15:30:00,88.51,88.61,88.41,88.6,138132.0,81.041,81.1326,80.9495,81.1234,138132.0
2023-01-10 15:40:00,88.59,88.68,88.52,88.67,134845.0,81.1143,81.1967,81.0502,81.1875,134845.0
2023-01-10 15:50:00,88.66,88.93,88.66,88.92,364610.0,81.1784,81.4256,81.1784,81.4164,364610.0
2023-01-11 09:30:00,89.37,89.62,89.13,89.62,108971.0,81.8284,82.0574,81.6087,82.0574,108971.0
2023-01-11 09:40:00,89.62,89.66,89.45,89.52,42119.0,82.0574,82.094,81.9017,81.9658,42119.0
2023-01-11 09:50:00,89.51,89.58,89.15,89.18,65370.0,81.9566,82.0207,81.627,81.6545,65370.0
2023-01-11 10:00:00,89.19,89.36,89.14,89.28,52568.0,81.6636,81.8193,81.6179,81.746,52568.0
2023-01-11 10:10:00,89.28,89.29,89.02,89.17,71771.0,81.746,81.7552,81.508,81.6453,71771.0
2023-01-11 10:20:00,89.15,89.31,89.09,89.28,47961.0,81.627,81.7735,81.5721,81.746,47961.0
2023-01-11 10:30:00,89.27,89.27,88.85,88.92,66944.0,81.7369,81.7369,81.3523,81.4164,66944.0
2023-01-11 10:40:00,88.94,89.14,88.94,89.06,82431.0,81.4347,81.6179,81.4347,81.5446,82431.0
2023-01-11 10:50:00,89.06,89.06,88.85,88.87,92610.0,81.5446,81.5446,81.3523,81.3706,92610.0
2023-01-11 11:00:00,88.87,89.13,88.86,89.05,39217.0,81.3706,81.6087,81.3615,81.5355,39217.0
2023-01-11 11:10:00,89.06,89.34,89.04,89.33,51339.0,81.5446,81.801,81.5263,81.7918,51339.0
2023-01-11 11:20:00,89.33,89.36,89.24,89.31,46491.0,81.7918,81.8193,81.7094,81.7735,46491.0
2023-01-11 11:30:00,89.31,89.5,89.31,89.5,43761.0,81.7735,81.9475,81.7735,81.9475,43761.0
2023-01-11 11:40:00,89.5,89.54,89.34,89.34,112576.0,81.9475,81.9841,81.801,81.801,112576.0
2023-01-11 11:50:00,89.35,89.51,89.34,89.48,60165.0,81.8101,81.9566,81.801,81.9292,60165.0
2023-01-11 12:00:00,89.49,89.54,89.38,89.51,95271.0,81.9383,81.9841,81.8376,81.9566,95271.0
2023-01-11 12:10:00,89.52,89.62,89.46,89.48,83617.0,81.9658,82.0574,81.9109,81.9292,83617.0
2023-01-11 12:20:00,89.48,89.62,89.4,89.51,108867.0,81.9292,82.0574,81.8559,81.9566,108867.0
2023-01-11 12:30:00,89.51,89.53,89.41,89.47,82724.0,81.9566,81.9749,81.8651,81.92,82724.0
2023-01-11 12:40:00,89.46,89.57,89.45,89.55,48449.0,81.9109,82.0116,81.9017,81.9933,48449.0
2023-01-11 12:50:00,89.55,89.67,89.53,89.64,42882.0,81.9933,82.1031,81.9749,82.0757,42882.0
2023-01-11 13:00:00,89.65,89.73,89.57,89.62,94738.0,82.0848,82.1581,82.0116,82.0574,94738.0
2023-01-11 13:10:00,89.63,89.75,89.43,89.43,108031.0,82.0665,82.1764,81.8834,81.8834,108031.0
2023-01-11 13:20:00,89.42,89.53,89.35,89.49,84119.0,81.8742,81.9749,81.8101,81.9383,84119.0
2023-01-11 13:30:00,89.49,89.55,89.44,89.49,98872.0,81.9383,81.9933,81.8925,81.9383,98872.0
2023-01-11 13:40:00,89.48,89.7,89.48,89.59,209648.0,81.9292,82.1306,81.9292,82.0299,209648.0
2023-01-11 13:50:00,89.59,89.62,89.42,89.62,93027.0,82.0299,82.0574,81.8742,82.0574,93027.0
2023-01-11 14:00:00,89.62,89.63,89.23,89.38,82129.0,82.0574,82.0665,81.7003,81.8376,82129.0
2023-01-11 14:10:00,89.36,89.41,89.31,89.33,62232.0,81.8193,81.8651,81.7735,81.7918,62232.0
2023-01-11 14:20:00,89.33,89.44,89.33,89.44,101902.0,81.7918,81.8925,81.7918,81.8925,101902.0
2023-01-11 14:30:00,89.45,89.57,89.44,89.52,51800.0,81.9017,82.0116,81.8925,81.9658,51800.0
2023-01-11 14:40:00,89.53,89.81,89.53,89.72,151772.0,81.9749,82.2313,81.9749,82.1489,151772.0
2023-01-11 14:50:00,89.72,89.76,89.66,89.75,105566.0,82.1489,82.1855,82.094,82.1764,105566.0
2023-01-11 15:00:00,89.75,89.8,89.59,89.62,177002.0,82.1764,82.2222,82.0299,82.0574,177002.0
2023-01-11 15:10:00,89.62,89.72,89.5,89.52,94069.0,82.0574,82.1489,81.9475,81.9658,94069.0
2023-01-11 15:20:00,89.51,89.61,89.48,89.56,119642.0,81.9566,82.0482,81.9292,82.0024,119642.0
2023-01-11 15:30:00,89.56,89.56,89.3,89.33,162708.0,82.0024,82.0024,81.7644,81.7918,162708.0
2023-01-11 15:40:00,89.33,89.46,89.21,89.42,196906.0,81.7918,81.9109,81.682,81.8742,196906.0
2023-01-11 15:50:00,89.43,89.55,89.4,89.43,641364.0,81.8834,81.9933,81.8559,81.8834,641364.0
2023-01-12 09:30:00,90.02,90.09,89.58,89.84,239262.0,82.4236,82.4877,82.0207,82.2588,239262.0
2023-01-12 09:40:00,89.84,89.97,89.4,89.42,98354.0,82.2588,82.3778,81.8559,81.8742,98354.0
2023-01-12 09:50:00,89.4,89.9,89.35,89.87,54685.0,81.8559,82.3137,81.8101,82.2863,54685.0
2023-01-12 10:00:00,89.87,90.07,89.73,89.8,80514.0,82.2863,82.4694,82.1581,82.2222,80514.0
2023-01-12 10:10:00,89.8,90.18,89.8,90.15,132323.0,82.2222,82.5701,82.2222,82.5426,132323.0
2023-01-12 10:20:00,90.15,90.29,90.0,90.19,168844.0,82.5426,82.6708,82.4053,82.5793,168844.0
2023-01-12 10:30:00,90.2,90.55,90.03,90.51,148558.0,82.5884,82.9089,82.4328,82.8722,148558.0
2023-01-12 10:40:00,90.52,90.53,90.11,90.23,85445.0,82.8814,82.8906,82.506,82.6159,85445.0
2023-01-12 10:50:00,90.21,90.44,90.11,90.11,75122.0,82.5976,82.8082,82.506,82.506,75122.0
2023-01-12 11:00:00,90.13,90.21,89.84,90.18,70177.0,82.5243,82.5976,82.2588,82.5701,70177.0
2023-01-12 11:10:00,90.21,90.55,90.17,90.54,65365.0,82.5976,82.9089,82.5609,82.8997,65365.0
2023-01-12 11:20:00,90.54,90.71,90.48,90.6,96331.0,82.8997,83.0554,82.8448,82.9547,96331.0
2023-01-12 11:30:00,90.59,90.77,90.48,90.7,408296.0,82.9455,83.1103,82.8448,83.0462,408296.0
2023-01-12 11:40:00,90.7,91.04,90.68,91.0,104461.0,83.0462,83.3575,83.0279,83.3209,104461.0
2023-01-12 11:50:00,91.0,91.14,90.92,91.11,81010.0,83.3209,83.4491,83.2477,83.4216,81010.0
2023-01-12 12:00:00,91.1,91.55,91.04,91.52,109469.0,83.4125,83.8245,83.3575,83.797,109469.0
2023-01-12 12:10:00,91.51,91.72,91.49,91.66,109360.0,83.7879,83.9801,83.7696,83.9252,109360.0
2023-01-12 12:20:00,91.66,91.8,91.51,91.77,80927.0,83.9252,84.0534,83.7879,84.0259,80927.0
2023-01-12 12:30:00,91.77,91.8,91.46,91.51,77038.0,84.0259,84.0534,83.7421,83.7879,77038.0
2023-01-12 12:40:00,91.51,91.57,91.33,91.34,91474.0,83.7879,83.8428,83.6231,83.6322,91474.0
2023-01-12 12:50:00,91.34,91.45,91.25,91.45,48166.0,83.6322,83.7329,83.5498,83.7329,48166.0
2023-01-12 13:00:00,91.46,91.69,91.42,91.62,61714.0,83.7421,83.9527,83.7055,83.8886,61714.0
2023-01-12 13:10:00,91.63,91.76,91.6,91.72,57473.0,83.8977,84.0168,83.8703,83.9801,57473.0
2023-01-12 13:20:00,91.73,91.75,91.33,91.39,121772.0,83.9893,84.0076,83.6231,83.678,121772.0
2023-01-12 13:30:00,91.39,91.61,91.34,91.58,111754.0,83.678,83.8794,83.6322,83.852,111754.0
2023-01-12 13:40:00,91.58,91.74,91.55,91.7,50260.0,83.852,83.9985,83.8245,83.9618,50260.0
2023-01-12 13:50:00,91.69,91.81,91.61,91.67,119873.0,83.9527,84.0625,83.8794,83.9344,119873.0
2023-01-12 14:00:00,91.67,91.77,91.53,91.56,61457.0,83.9344,84.0259,83.8062,83.8336,61457.0
2023-01-12 14:10:00,91.56,91.63,91.52,91.57,52045.0,83.8336,83.8977,83.797,83.8428,52045.0
2023-01-12 14:20:00,91.56,91.61,91.42,91.44,72122.0,83.8336,83.8794,83.7055,83.7238,72122.0
2023-01-12 14:30:00,91.45,91.51,91.39,91.43,88919.0,83.7329,83.7879,83.678,83.7146,88919.0
2023-01-12 14:40:00,91.44,91.57,91.32,91.48,77566.0,83.7238,83.8428,83.6139,83.7604,77566.0
2023-01-12 14:50:00,91.48,91.49,91.17,91.18,109772.0,83.7604,83.7696,83.4766,83.4857,109772.0
2023-01-12 15:00:00,91.18,91.27,90.97,91.0,221903.0,83.4857,83.5681,83.2934,83.3209,221903.0
2023-01-12 15:10:00,91.0,91.01,90.82,90.85,178392.0,83.3209,83.3301,83.1561,83.1836,178392.0
2023-01-12 15:20:00,90.86,91.04,90.81,90.93,115054.0,83.1927,83.3575,83.1469,83.2568,115054.0
2023-01-12 15:30:00,90.93,90.93,90.61,90.66,192759.0,83.2568,83.2568,82.9638,83.0096,192759.0
2023-01-12 15:40:00,90.66,90.7,90.49,90.53,298267.0,83.0096,83.0462,82.8539,82.8906,298267.0
2023-01-12 15:50:00,90.53,90.72,90.45,90.52,844779.0,82.8906,83.0645,82.8173,82.8814,844779.0
2023-01-13 09:30:00,89.03,89.2,88.27,88.94,302644.0,81.5171,81.6728,80.8213,81.4347,302644.0
2023-01-13 09:40:00,88.94,89.82,88.91,89.7,138056.0,81.4347,82.2405,81.4073,82.1306,138056.0
2023-01-13 09:50:00,89.72,90.27,89.67,89.83,179583.0,82.1489,82.6525,82.1031,82.2496,179583.0
2023-01-13 10:00:00,89.8,90.0,89.53,89.65,152495.0,82.2222,82.4053,81.9749,82.0848,152495.0
2023-01-13 10:10:00,89.63,89.85,89.58,89.67,170222.0,82.0665,82.2679,82.0207,82.1031,170222.0
2023-01-13 10:20:00,89.68,90.31,89.68,90.31,123075.0,82.1123,82.6891,82.1123,82.6891,123075.0
2023-01-13 10:30:00,90.32,90.43,89.99,90.03,107563.0,82.6983,82.799,82.3961,82.4328,107563.0
2023-01-13 10:40:00,90.03,90.47,90.03,90.45,102791.0,82.4328,82.8356,82.4328,82.8173,102791.0
2023-01-13 10:50:00,90.45,90.63,90.33,90.43,152866.0,82.8173,82.9821,82.7074,82.799,152866.0
2023-01-13 11:00:00,90.45,90.71,90.43,90.68,89154.0,82.8173,83.0554,82.799,83.0279,89154.0
2023-01-13 11:10:00,90.68,90.87,90.67,90.83,68396.0,83.0279,83.2019,83.0187,83.1652,68396.0
2023-01-13 11:20:00,90.83,91.31,90.83,91.1,142681.0,83.1652,83.6047,83.1652,83.4125,142681.0
2023-01-13 11:30:00,91.11,91.21,90.98,91.03,128998.0,83.4216,83.5132,83.3026,83.3484,128998.0
2023-01-13 11:40:00,91.07,91.2,90.93,91.01,115890.0,83.385,83.504,83.2568,83.3301,115890.0
2023-01-13 11:50:00,91.01,91.23,91.0,91.19,99670.0,83.3301,83.5315,83.3209,83.4949,99670.0
2023-01-13 12:00:00,91.19,91.44,91.19,91.41,93052.0,83.4949,83.7238,83.4949,83.6963,93052.0
2023-01-13 12:10:00,91.42,91.51,91.31,91.47,70451.0,83.7055,83.7879,83.6047,83.7512,70451.0
2023-01-13 12:20:00,91.47,91.63,91.44,91.59,76577.0,83.7512,83.8977,83.7238,83.8611,76577.0
2023-01-13 12:30:00,91.6,91.64,91.49,91.49,67695.0,83.8703,83.9069,83.7696,83.7696,67695.0
2023-01-13 12:40:00,91.5,91.77,91.47,91.73,72715.0,83.7787,84.0259,83.7512,83.9893,72715.0
2023-01-13 12:50:00,91.73,91.81,91.69,91.78,65266.0,83.9893,84.0625,83.9527,84.0351,65266.0
2023-01-13 13:00:00,91.78,91.84,91.69,91.71,130373.0,84.0351,84.09,83.9527,83.971,130373.0
2023-01-13 13:10:00,91.7,91.73,91.46,91.46,93074.0,83.9618,83.9893,83.7421,83.7421,93074.0
2023-01-13 13:20:00,91.45,91.52,91.33,91.43,75441.0,83.7329,83.797,83.6231,83.7146,75441.0
2023-01-13 13:30:00,91.44,91.56,91.4,91.52,75639.0,83.7238,83.8336,83.6871,83.797,75639.0
2023-01-13 13:40:00,91.52,91.91,91.51,91.9,95531.0,83.797,84.1541,83.7879,84.145,95531.0
2023-01-13 13:50:00,91.9,91.94,91.62,91.8,110942.0,84.145,84.1816,83.8886,84.0534,110942.0
2023-01-13 14:00:00,91.8,91.83,91.7,91.72,58540.0,84.0534,84.0809,83.9618,83.9801,58540.0
2023-01-13 14:10:00,91.71,91.72,91.52,91.52,77581.0,83.971,83.9801,83.797,83.797,77581.0
2023-01-13 14:20:00,91.53,91.69,91.53,91.68,63218.0,83.8062,83.9527,83.8062,83.9435,63218.0
2023-01-13 14:30:00,91.7,91.78,91.64,91.73,90180.0,83.9618,84.0351,83.9069,83.9893,90180.0
2023-01-13 14:40:00,91.73,91.77,91.66,91.74,80400.0,83.9893,84.0259,83.9252,83.9985,80400.0
2023-01-13 14:50:00,91.75,91.8,91.67,91.77,68601.0,84.0076,84.0534,83.9344,84.0259,68601.0
2023-01-13 15:00:00,91.78,91.79,91.65,91.7,76685.0,84.0351,84.0442,83.916,83.9618,76685.0
2023-01-13 15:10:00,91.7,91.71,91.55,91.58,125027.0,83.9618,83.971,83.8245,83.852,125027.0
2023-01-13 15:20:00,91.59,91.7,91.55,91.65,181075.0,83.8611,83.9618,83.8245,83.916,181075.0
2023-01-13 15:30:00,91.65,91.81,91.56,91.81,187432.0,83.916,84.0625,83.8336,84.0625,187432.0
2023-01-13 15:40:00,91.81,91.95,91.71,91.95,364973.0,84.0625,84.1907,83.971,84.1907,364973.0
2023-01-13 15:50:00,91.95,91.98,91.41,91.62,1097379.0,84.1907,84.2182,83.6963,83.8886,1097379.0
2023-01-17 09:30:00,95.9,96.68,95.0,96.05,1485215.0,87.8074,88.5216,86.9834,87.9448,1485215.0
2023-01-17 09:40:00,95.98,96.4,95.36,95.9,767744.0,87.8807,88.2652,87.313,87.8074,767744.0
2023-01-17 09:50:00,95.87,97.34,95.86,97.18,1011685.0,87.7799,89.1259,87.7708,88.9794,1011685.0
2023-01-17 10:00:00,97.16,97.6,96.88,97.58,614676.0,88.9611,89.364,88.7047,89.3456,614676.0
2023-01-17 10:10:00,97.58,98.05,97.2,97.94,646808.0,89.3456,89.776,88.9977,89.6753,646808.0
2023-01-17 10:20:00,97.93,98.3,97.87,98.11,647805.0,89.6661,90.0049,89.6112,89.8309,647805.0
2023-01-17 10:30:00,98.1,98.18,97.53,97.69,725998.0,89.8218,89.895,89.2999,89.4464,725998.0
2023-01-17 10:40:00,97.72,98.01,97.13,97.83,607346.0,89.4738,89.7394,88.9336,89.5745,607346.0
2023-01-17 10:50:00,97.84,98.38,97.8,98.26,523312.0,89.5837,90.0781,89.5471,89.9683,523312.0
2023-01-17 11:00:00,98.25,98.31,97.59,97.61,488727.0,89.9591,90.014,89.3548,89.3731,488727.0
2023-01-17 11:10:00,97.6,97.61,97.06,97.16,594239.0,89.364,89.3731,88.8695,88.9611,594239.0
2023-01-17 11:20:00,97.14,97.25,96.83,97.23,378330.0,88.9428,89.0435,88.6589,89.0252,378330.0
2023-01-17 11:30:00,97.21,97.38,97.02,97.24,294483.0,89.0069,89.1625,88.8329,89.0343,294483.0
2023-01-17 11:40:00,97.24,97.66,97.22,97.52,261983.0,89.0343,89.4189,89.016,89.2907,261983.0
2023-01-17 11:50:00,97.51,97.69,97.31,97.56,274637.0,89.2815,89.4464,89.0984,89.3273,274637.0
2023-01-17 12:00:00,97.57,98.03,97.57,97.95,351180.0,89.3365,89.7577,89.3365,89.6844,351180.0
2023-01-17 12:10:00,97.93,97.93,97.51,97.87,278949.0,89.6661,89.6661,89.2815,89.6112,278949.0
2023-01-17 12:20:00,97.87,98.07,97.8,98.04,288064.0,89.6112,89.7943,89.5471,89.7668,288064.0
2023-01-17 12:30:00,98.04,98.45,98.0,98.26,351615.0,89.7668,90.1422,89.7302,89.9683,351615.0
2023-01-17 12:40:00,98.26,98.42,98.2,98.39,222780.0,89.9683,90.1148,89.9133,90.0873,222780.0
2023-01-17 12:50:00,98.39,98.4,98.23,98.3,306503.0,90.0873,90.0964,89.9408,90.0049,306503.0
2023-01-17 13:00:00,98.29,98.67,98.23,98.61,290230.0,89.9957,90.3437,89.9408,90.2887,290230.0
2023-01-17 13:10:00,98.62,98.84,98.48,98.74,329912.0,90.2979,90.4993,90.1697,90.4078,329912.0
2023-01-17 13:20:00,98.76,98.81,98.38,98.42,245999.0,90.4261,90.4718,90.0781,90.1148,245999.0
2023-01-17 13:30:00,98.42,98.95,98.29,98.83,283233.0,90.1148,90.6,89.9957,90.4902,283233.0
2023-01-17 13:40:00,98.82,99.06,98.74,98.92,485137.0,90.481,90.7008,90.4078,90.5726,485137.0
2023-01-17 13:50:00,98.92,99.1,98.86,98.93,340477.0,90.5726,90.7374,90.5176,90.5817,340477.0
2023-01-17 14:00:00,98.92,99.02,98.52,98.59,538642.0,90.5726,90.6641,90.2063,90.2704,538642.0
2023-01-17 14:10:00,98.58,98.75,97.78,97.95,994399.0,90.2613,90.4169,89.5288,89.6844,994399.0
2023-01-17 14:20:00,97.94,98.01,97.57,97.7,380845.0,89.6753,89.7394,89.3365,89.4555,380845.0
2023-01-17 14:30:00,97.71,98.01,97.7,98.0,386433.0,89.4647,89.7394,89.4555,89.7302,386433.0
2023-01-17 14:40:00,98.0,98.02,97.47,97.5,375904.0,89.7302,89.7485,89.2449,89.2724,375904.0
2023-01-17 14:50:00,97.49,97.64,97.19,97.49,421314.0,89.2632,89.4006,88.9886,89.2632,421314.0
2023-01-17 15:00:00,97.5,97.54,97.22,97.32,285703.0,89.2724,89.309,89.016,89.1076,285703.0
2023-01-17 15:10:00,97.32,97.39,96.75,96.81,516399.0,89.1076,89.1717,88.5857,88.6406,516399.0
2023-01-17 15:20:00,96.8,97.33,96.71,97.33,396818.0,88.6315,89.1167,88.5491,89.1167,396818.0
2023-01-17 15:30:00,97.32,97.48,97.23,97.31,455381.0,89.1076,89.2541,89.0252,89.0984,455381.0
2023-01-17 15:40:00,97.31,97.43,96.91,97.07,769726.0,89.0984,89.2083,88.7322,88.8787,769726.0
2023-01-17 15:50:00,97.06,97.12,96.78,97.08,1824030.0,88.8695,88.9245,88.6132,88.8878,1824030.0
2023-01-18 09:30:00,96.8,97.3,96.55,96.9,832765.0,88.6315,89.0893,88.4026,88.723,832765.0
2023-01-18 09:40:00,96.92,97.6,96.92,97.45,501773.0,88.7413,89.364,88.7413,89.2266,501773.0
2023-01-18 09:50:00,97.46,97.82,97.44,97.78,417288.0,89.2358,89.5654,89.2175,89.5288,417288.0
2023-01-18 10:00:00,97.78,97.93,97.55,97.77,495684.0,89.5288,89.6661,89.3182,89.5196,495684.0
2023-01-18 10:10:00,97.78,97.95,97.19,97.28,448507.0,89.5288,89.6844,88.9886,89.071,448507.0
2023-01-18 10:20:00,97.29,97.65,97.2,97.5,245744.0,89.0801,89.4097,88.9977,89.2724,245744.0
2023-01-18 10:30:00,97.5,97.51,96.95,97.04,375474.0,89.2724,89.2815,88.7688,88.8512,375474.0
2023-01-18 10:40:00,97.03,97.03,96.72,96.9,259344.0,88.8421,88.8421,88.5582,88.723,259344.0
2023-01-18 10:50:00,96.9,96.91,96.5,96.81,296207.0,88.723,88.7322,88.3568,88.6406,296207.0
2023-01-18 11:00:00,96.8,96.91,96.58,96.84,186892.0,88.6315,88.7322,88.43,88.6681,186892.0
2023-01-18 11:10:00,96.86,96.9,96.76,96.88,154669.0,88.6864,88.723,88.5948,88.7047,154669.0
2023-01-18 11:20:00,96.87,96.9,96.6,96.87,138005.0,88.6956,88.723,88.4483,88.6956,138005.0
2023-01-18 11:30:00,96.85,96.96,96.78,96.83,135702.0,88.6772,88.778,88.6132,88.6589,135702.0
2023-01-18 11:40:00,96.83,96.96,96.74,96.95,169859.0,88.6589,88.778,88.5765,88.7688,169859.0
2023-01-18 11:50:00,96.94,97.24,96.83,97.19,140049.0,88.7596,89.0343,88.6589,88.9886,140049.0
2023-01-18 12:00:00,97.2,97.26,97.0,97.09,142913.0,88.9977,89.0526,88.8146,88.897,142913.0
2023-01-18 12:10:00,97.08,97.22,97.0,97.03,104842.0,88.8878,89.016,88.8146,88.8421,104842.0
2023-01-18 12:20:00,97.03,97.11,96.92,97.03,138303.0,88.8421,88.9153,88.7413,88.8421,138303.0
2023-01-18 12:30:00,97.05,97.06,96.75,96.77,181541.0,88.8604,88.8695,88.5857,88.604,181541.0
2023-01-18 12:40:00,96.77,96.81,96.62,96.7,170275.0,88.604,88.6406,88.4667,88.5399,170275.0
2023-01-18 12:50:00,96.7,96.75,96.56,96.6,139320.0,88.5399,88.5857,88.4117,88.4483,139320.0
2023-01-18 13:00:00,96.6,96.65,96.39,96.48,133348.0,88.4483,88.4941,88.2561,88.3385,133348.0
2023-01-18 13:10:00,96.48,96.52,96.33,96.38,142029.0,88.3385,88.3751,88.2011,88.2469,142029.0
2023-01-18 13:20:00,96.37,96.67,96.35,96.67,125276.0,88.2377,88.5124,88.2194,88.5124,125276.0
2023-01-18 13:30:00,96.68,96.79,96.66,96.73,116112.0,88.5216,88.6223,88.5033,88.5674,116112.0
2023-01-18 13:40:00,96.72,96.86,96.69,96.7,130086.0,88.5582,88.6864,88.5307,88.5399,130086.0
2023-01-18 13:50:00,96.69,96.75,96.59,96.66,137936.0,88.5307,88.5857,88.4392,88.5033,137936.0
2023-01-18 14:00:00,96.66,96.73,96.61,96.68,145248.0,88.5033,88.5674,88.4575,88.5216,145248.0
2023-01-18 14:10:00,96.68,96.76,96.68,96.75,128797.0,88.5216,88.5948,88.5216,88.5857,128797.0
2023-01-18 14:20:00,96.74,96.97,96.73,96.96,192131.0,88.5765,88.7871,88.5674,88.778,192131.0
2023-01-18 14:30:00,96.96,97.06,96.9,96.97,168527.0,88.778,88.8695,88.723,88.7871,168527.0
2023-01-18 14:40:00,96.98,96.99,96.79,96.84,121492.0,88.7963,88.8054,88.6223,88.6681,121492.0
2023-01-18 14:50:00,96.84,96.99,96.83,96.91,133671.0,88.6681,88.8054,88.6589,88.7322,133671.0
2023-01-18 15:00:00,96.9,96.99,96.88,96.91,142342.0,88.723,88.8054,88.7047,88.7322,142342.0
2023-01-18 15:10:00,96.91,97.01,96.8,96.87,208453.0,88.7322,88.8237,88.6315,88.6956,208453.0
2023-01-18 15:20:00,96.88,96.99,96.87,96.97,171522.0,88.7047,88.8054,88.6956,88.7871,171522.0
2023-01-18 15:30:00,96.96,96.96,96.43,96.64,379322.0,88.778,88.778,88.2927,88.485,379322.0
2023-01-18 15:40:00,96.64,96.77,96.59,96.72,380016.0,88.485,88.604,88.4392,88.5582,380016.0
2023-01-18 15:50:00,96.7,96.9,96.5,96.54,1361168.0,88.5399,88.723,88.3568,88.3934,1361168.0
2023-01-19 09:30:00,94.61,94.98,94.06,94.56,1080522.0,86.6263,86.965,86.1227,86.5805,1080522.0
2023-01-19 09:40:00,94.57,94.75,93.9,94.02,420941.0,86.5896,86.7545,85.9762,86.0861,420941.0
2023-01-19 09:50:00,94.0,94.28,93.74,94.01,463200.0,86.0677,86.3241,85.8297,86.0769,463200.0
2023-01-19 10:00:00,94.01,94.49,93.6,94.45,393664.0,86.0769,86.5164,85.7015,86.4798,393664.0
2023-01-19 10:10:00,94.45,94.45,93.8,94.08,343413.0,86.4798,86.4798,85.8846,86.141,343413.0
2023-01-19 10:20:00,94.06,94.1,93.82,94.01,170136.0,86.1227,86.1593,85.9029,86.0769,170136.0
2023-01-19 10:30:00,93.99,94.09,93.82,93.96,250052.0,86.0586,86.1501,85.9029,86.0311,250052.0
2023-01-19 10:40:00,93.96,94.17,93.56,93.7,254073.0,86.0311,86.2234,85.6649,85.7931,254073.0
2023-01-19 10:50:00,93.7,93.73,93.43,93.61,200311.0,85.7931,85.8205,85.5458,85.7107,200311.0
2023-01-19 11:00:00,93.6,93.63,93.21,93.36,171536.0,85.7015,85.729,85.3444,85.4817,171536.0
2023-01-19 11:10:00,93.36,93.53,92.94,93.06,376344.0,85.4817,85.6374,85.0972,85.2071,376344.0
2023-01-19 11:20:00,93.07,93.33,93.01,93.09,250156.0,85.2162,85.4543,85.1613,85.2345,250156.0
2023-01-19 11:30:00,93.09,93.56,93.07,93.48,185411.0,85.2345,85.6649,85.2162,85.5916,185411.0
2023-01-19 11:40:00,93.48,93.48,93.09,93.11,169554.0,85.5916,85.5916,85.2345,85.2528,169554.0
2023-01-19 11:50:00,93.11,93.43,93.1,93.42,141253.0,85.2528,85.5458,85.2437,85.5367,141253.0
2023-01-19 12:00:00,93.42,93.85,93.35,93.85,165030.0,85.5367,85.9304,85.4726,85.9304,165030.0
2023-01-19 12:10:00,93.84,94.0,93.72,93.84,200777.0,85.9212,86.0677,85.8114,85.9212,200777.0
2023-01-19 12:20:00,93.83,93.86,93.42,93.45,131294.0,85.9121,85.9396,85.5367,85.5642,131294.0
2023-01-19 12:30:00,93.45,93.65,93.39,93.57,114502.0,85.5642,85.7473,85.5092,85.674,114502.0
2023-01-19 12:40:00,93.57,93.64,93.31,93.31,84456.0,85.674,85.7381,85.436,85.436,84456.0
2023-01-19 12:50:00,93.32,93.68,93.3,93.68,123375.0,85.4451,85.7747,85.4268,85.7747,123375.0
2023-01-19 13:00:00,93.68,93.79,93.53,93.74,91909.0,85.7747,85.8755,85.6374,85.8297,91909.0
2023-01-19 13:10:00,93.74,93.82,93.63,93.81,113072.0,85.8297,85.9029,85.729,85.8938,113072.0
2023-01-19 13:20:00,93.82,94.0,93.78,93.96,143316.0,85.9029,86.0677,85.8663,86.0311,143316.0
2023-01-19 13:30:00,93.97,94.14,93.93,94.14,144306.0,86.0403,86.1959,86.0036,86.1959,144306.0
2023-01-19 13:40:00,94.12,94.25,94.05,94.1,158420.0,86.1776,86.2966,86.1135,86.1593,158420.0
2023-01-19 13:50:00,94.11,94.13,94.0,94.07,131325.0,86.1685,86.1868,86.0677,86.1318,131325.0
2023-01-19 14:00:00,94.06,94.09,93.79,93.89,125751.0,86.1227,86.1501,85.8755,85.967,125751.0
2023-01-19 14:10:00,93.88,94.19,93.87,94.18,155051.0,85.9579,86.2417,85.9487,86.2326,155051.0
2023-01-19 14:20:00,94.19,94.37,94.16,94.35,112201.0,86.2417,86.4065,86.2142,86.3882,112201.0
2023-01-19 14:30:00,94.35,94.45,94.23,94.37,117700.0,86.3882,86.4798,86.2783,86.4065,117700.0
2023-01-19 14:40:00,94.36,94.57,94.31,94.5,141269.0,86.3974,86.5896,86.3516,86.5255,141269.0
2023-01-19 14:50:00,94.49,94.54,94.33,94.34,154368.0,86.5164,86.5622,86.3699,86.3791,154368.0
2023-01-19 15:00:00,94.35,94.57,94.35,94.47,142418.0,86.3882,86.5896,86.3882,86.4981,142418.0
2023-01-19 15:10:00,94.47,94.57,94.36,94.41,143959.0,86.4981,86.5896,86.3974,86.4431,143959.0
2023-01-19 15:20:00,94.42,94.57,94.38,94.49,196908.0,86.4523,86.5896,86.4157,86.5164,196908.0
2023-01-19 15:30:00,94.5,94.52,94.3,94.43,297300.0,86.5255,86.5439,86.3424,86.4615,297300.0
2023-01-19 15:40:00,94.42,94.45,94.16,94.28,282351.0,86.4523,86.4798,86.2142,86.3241,282351.0
2023-01-19 15:50:00,94.29,94.37,94.08,94.17,903083.0,86.3333,86.4065,86.141,86.2234,903083.0
2023-01-20 09:30:00,94.13,94.4,93.88,94.31,731637.0,86.1868,86.434,85.9579,86.3516,731637.0
2023-01-20 09:40:00,94.32,94.68,94.2,94.58,142475.0,86.3607,86.6904,86.2509,86.5988,142475.0
2023-01-20 09:50:00,94.58,94.88,94.3,94.86,172522.0,86.5988,86.8735,86.3424,86.8552,172522.0
2023-01-20 10:00:00,94.86,94.95,94.69,94.88,166448.0,86.8552,86.9376,86.6995,86.8735,166448.0
2023-01-20 10:10:00,94.9,94.94,94.46,94.46,128150.0,86.8918,86.9284,86.4889,86.4889,128150.0
2023-01-20 10:20:00,94.45,94.66,94.25,94.65,110310.0,86.4798,86.672,86.2966,86.6629,110310.0
2023-01-20 10:30:00,94.66,94.69,94.45,94.5,89592.0,86.672,86.6995,86.4798,86.5255,89592.0
2023-01-20 10:40:00,94.49,94.55,94.41,94.47,96172.0,86.5164,86.5713,86.4431,86.4981,96172.0
2023-01-20 10:50:00,94.47,94.49,94.2,94.2,103974.0,86.4981,86.5164,86.2509,86.2509,103974.0
2023-01-20 11:00:00,94.2,94.47,94.17,94.47,90437.0,86.2509,86.4981,86.2234,86.4981,90437.0
2023-01-20 11:10:00,94.48,94.63,94.43,94.47,82044.0,86.5072,86.6446,86.4615,86.4981,82044.0
2023-01-20 11:20:00,94.48,94.5,94.3,94.45,71439.0,86.5072,86.5255,86.3424,86.4798,71439.0
2023-01-20 11:30:00,94.46,94.5,94.14,94.34,139868.0,86.4889,86.5255,86.1959,86.3791,139868.0
2023-01-20 11:40:00,94.28,94.47,94.25,94.37,125444.0,86.3241,86.4981,86.2966,86.4065,125444.0
2023-01-20 11:50:00,94.37,94.41,94.21,94.39,107692.0,86.4065,86.4431,86.26,86.4248,107692.0
2023-01-20 12:00:00,94.39,94.59,94.39,94.57,72897.0,86.4248,86.608,86.4248,86.5896,72897.0
2023-01-20 12:10:00,94.58,94.78,94.52,94.73,82242.0,86.5988,86.7819,86.5439,86.7361,82242.0
2023-01-20 12:20:00,94.72,94.86,94.62,94.79,97700.0,86.727,86.8552,86.6354,86.7911,97700.0
2023-01-20 12:30:00,94.8,94.87,94.57,94.87,99255.0,86.8002,86.8643,86.5896,86.8643,99255.0
2023-01-20 12:40:00,94.87,94.99,94.75,94.81,91527.0,86.8643,86.9742,86.7545,86.8094,91527.0
2023-01-20 12:50:00,94.8,94.87,94.72,94.75,75154.0,86.8002,86.8643,86.727,86.7545,75154.0
2023-01-20 13:00:00,94.76,94.88,94.71,94.87,163633.0,86.7636,86.8735,86.7178,86.8643,163633.0
2023-01-20 13:10:00,94.85,94.97,94.66,94.77,85070.0,86.846,86.9559,86.672,86.7728,85070.0
2023-01-20 13:20:00,94.76,94.97,94.73,94.95,87042.0,86.7636,86.9559,86.7361,86.9376,87042.0
2023-01-20 13:30:00,94.97,95.28,94.95,95.18,202324.0,86.9559,87.2397,86.9376,87.1482,202324.0
2023-01-20 13:40:00,95.18,95.34,95.07,95.31,123139.0,87.1482,87.2947,87.0474,87.2672,123139.0
2023-01-20 13:50:00,95.31,95.37,95.25,95.31,87092.0,87.2672,87.3221,87.2123,87.2672,87092.0
2023-01-20 14:00:00,95.31,95.39,95.19,95.24,102274.0,87.2672,87.3404,87.1573,87.2031,102274.0
2023-01-20 14:10:00,95.24,95.32,95.13,95.26,75346.0,87.2031,87.2764,87.1024,87.2214,75346.0
2023-01-20 14:20:00,95.27,95.35,95.18,95.31,104904.0,87.2306,87.3038,87.1482,87.2672,104904.0
2023-01-20 14:30:00,95.31,95.45,95.3,95.45,57541.0,87.2672,87.3954,87.258,87.3954,57541.0
2023-01-20 14:40:00,95.44,95.54,95.39,95.4,117440.0,87.3862,87.4778,87.3404,87.3496,117440.0
2023-01-20 14:50:00,95.4,95.64,95.4,95.64,70386.0,87.3496,87.5694,87.3496,87.5694,70386.0
2023-01-20 15:00:00,95.64,95.77,95.63,95.64,141159.0,87.5694,87.6884,87.5602,87.5694,141159.0
2023-01-20 15:10:00,95.65,95.97,95.65,95.95,143830.0,87.5785,87.8715,87.5785,87.8532,143830.0
2023-01-20 15:20:00,95.96,95.98,95.72,95.83,138656.0,87.8623,87.8807,87.6426,87.7433,138656.0
2023-01-20 15:30:00,95.84,95.86,95.67,95.79,202138.0,87.7525,87.7708,87.5968,87.7067,202138.0
2023-01-20 15:40:00,95.79,95.97,95.75,95.95,233301.0,87.7067,87.8715,87.6701,87.8532,233301.0
2023-01-20 15:50:00,95.95,96.28,95.86,96.22,917654.0,87.8532,88.1553,87.7708,88.1004,917654.0
2023-01-23 09:30:00,95.87,96.33,95.49,95.72,532672.0,87.7799,88.2011,87.432,87.6426,532672.0
2023-01-23 09:40:00,95.76,96.1,95.72,96.03,148086.0,87.6792,87.9905,87.6426,87.9264,148086.0
2023-01-23 09:50:00,96.04,96.31,95.86,96.04,140440.0,87.9356,88.1828,87.7708,87.9356,140440.0
2023-01-23 10:00:00,96.02,96.14,95.62,95.82,125567.0,87.9173,88.0272,87.551,87.7342,125567.0
2023-01-23 10:10:00,95.81,96.23,95.74,96.1,191675.0,87.725,88.1096,87.6609,87.9905,191675.0
2023-01-23 10:20:00,96.1,96.26,96.02,96.11,108672.0,87.9905,88.137,87.9173,87.9997,108672.0
2023-01-23 10:30:00,96.11,96.24,95.94,96.0,105437.0,87.9997,88.1187,87.844,87.899,105437.0
2023-01-23 10:40:00,95.99,96.09,95.85,96.09,102211.0,87.8898,87.9814,87.7616,87.9814,102211.0
2023-01-23 10:50:00,96.09,96.27,96.04,96.19,124317.0,87.9814,88.1462,87.9356,88.0729,124317.0
2023-01-23 11:00:00,96.19,96.44,96.09,96.34,120107.0,88.0729,88.3018,87.9814,88.2103,120107.0
2023-01-23 11:10:00,96.34,96.54,96.28,96.5,144230.0,88.2103,88.3934,88.1553,88.3568,144230.0
2023-01-23 11:20:00,96.5,96.55,96.24,96.25,121505.0,88.3568,88.4026,88.1187,88.1279,121505.0
2023-01-23 11:30:00,96.25,96.35,96.14,96.3,110726.0,88.1279,88.2194,88.0272,88.1737,110726.0
2023-01-23 11:40:00,96.3,96.36,96.18,96.35,97332.0,88.1737,88.2286,88.0638,88.2194,97332.0
2023-01-23 11:50:00,96.36,96.37,96.21,96.26,70996.0,88.2286,88.2377,88.0913,88.137,70996.0
2023-01-23 12:00:00,96.26,96.32,96.05,96.07,68721.0,88.137,88.192,87.9448,87.9631,68721.0
2023-01-23 12:10:00,96.08,96.24,95.97,96.16,100500.0,87.9722,88.1187,87.8715,88.0455,100500.0
2023-01-23 12:20:00,96.16,96.2,96.06,96.12,108662.0,88.0455,88.0821,87.9539,88.0088,108662.0
2023-01-23 12:30:00,96.13,96.28,96.12,96.23,100091.0,88.018,88.1553,88.0088,88.1096,100091.0
2023-01-23 12:40:00,96.23,96.24,96.1,96.15,77749.0,88.1096,88.1187,87.9905,88.0363,77749.0
2023-01-23 12:50:00,96.14,96.27,96.07,96.22,77840.0,88.0272,88.1462,87.9631,88.1004,77840.0
2023-01-23 13:00:00,96.22,96.26,96.06,96.09,102055.0,88.1004,88.137,87.9539,87.9814,102055.0
2023-01-23 13:10:00,96.1,96.28,96.09,96.25,48099.0,87.9905,88.1553,87.9814,88.1279,48099.0
2023-01-23 13:20:00,96.25,96.56,96.25,96.53,120933.0,88.1279,88.4117,88.1279,88.3842,120933.0
2023-01-23 13:30:00,96.53,96.84,96.53,96.84,132103.0,88.3842,88.6681,88.3842,88.6681,132103.0
2023-01-23 13:40:00,96.84,97.19,96.84,97.15,171529.0,88.6681,88.9886,88.6681,88.9519,171529.0
2023-01-23 13:50:00,97.15,97.18,96.91,96.93,104920.0,88.9519,88.9794,88.7322,88.7505,104920.0
2023-01-23 14:00:00,96.92,96.99,96.8,96.92,168859.0,88.7413,88.8054,88.6315,88.7413,168859.0
2023-01-23 14:10:00,96.9,96.95,96.79,96.84,61481.0,88.723,88.7688,88.6223,88.6681,61481.0
2023-01-23 14:20:00,96.84,96.89,96.61,96.69,103177.0,88.6681,88.7139,88.4575,88.5307,103177.0
2023-01-23 14:30:00,96.67,96.72,96.21,96.25,98156.0,88.5124,88.5582,88.0913,88.1279,98156.0
2023-01-23 14:40:00,96.25,96.29,95.95,96.07,117700.0,88.1279,88.1645,87.8532,87.9631,117700.0
2023-01-23 14:50:00,96.04,96.13,95.89,96.08,70773.0,87.9356,88.018,87.7983,87.9722,70773.0
2023-01-23 15:00:00,96.07,96.11,95.91,96.11,67546.0,87.9631,87.9997,87.8166,87.9997,67546.0
2023-01-23 15:10:00,96.11,96.28,96.02,96.25,110516.0,87.9997,88.1553,87.9173,88.1279,110516.0
2023-01-23 15:20:00,96.24,96.3,96.13,96.28,115961.0,88.1187,88.1737,88.018,88.1553,115961.0
2023-01-23 15:30:00,96.28,96.47,96.14,96.42,135452.0,88.1553,88.3293,88.0272,88.2835,135452.0
2023-01-23 15:40:00,96.42,96.83,96.33,96.77,387044.0,88.2835,88.6589,88.2011,88.604,387044.0
2023-01-23 15:50:00,96.78,97.22,96.73,97.11,844605.0,88.6132,89.016,88.5674,88.9153,844605.0
2023-01-24 09:30:00,85.15,96.81,85.15,95.71,208714.0,77.9646,88.6406,77.9646,87.6334,208714.0
2023-01-24 09:40:00,95.71,96.76,95.71,96.66,181993.0,87.6334,88.5948,87.6334,88.5033,181993.0
2023-01-24 09:50:00,96.66,96.67,95.5,95.56,106007.0,88.5033,88.5124,87.4412,87.4961,106007.0
2023-01-24 10:00:00,95.57,95.96,95.56,95.88,101969.0,87.5053,87.8623,87.4961,87.7891,101969.0
2023-01-24 10:10:00,95.86,96.52,95.81,96.16,77896.0,87.7708,88.3751,87.725,88.0455,77896.0
2023-01-24 10:20:00,96.18,96.52,96.16,96.51,54632.0,88.0638,88.3751,88.0455,88.3659,54632.0
2023-01-24 10:30:00,96.52,96.62,96.39,96.52,80530.0,88.3751,88.4667,88.2561,88.3751,80530.0
2023-01-24 10:40:00,96.52,96.52,96.22,96.41,127780.0,88.3751,88.3751,88.1004,88.2744,127780.0
2023-01-24 10:50:00,96.41,96.81,96.37,96.81,101487.0,88.2744,88.6406,88.2377,88.6406,101487.0
2023-01-24 11:00:00,96.81,96.81,96.59,96.66,81396.0,88.6406,88.6406,88.4392,88.5033,81396.0
2023-01-24 11:10:00,96.67,96.79,96.35,96.39,81086.0,88.5124,88.6223,88.2194,88.2561,81086.0
2023-01-24 11:20:00,96.38,96.56,96.29,96.42,52313.0,88.2469,88.4117,88.1645,88.2835,52313.0
2023-01-24 11:30:00,96.42,96.42,96.09,96.14,57840.0,88.2835,88.2835,87.9814,88.0272,57840.0
2023-01-24 11:40:00,96.15,96.27,95.92,95.96,115180.0,88.0363,88.1462,87.8257,87.8623,115180.0
2023-01-24 11:50:00,95.95,96.26,95.92,96.23,56360.0,87.8532,88.137,87.8257,88.1096,56360.0
2023-01-24 12:00:00,96.23,96.23,96.01,96.19,31372.0,88.1096,88.1096,87.9081,88.0729,31372.0
2023-01-24 12:10:00,96.21,96.35,96.16,96.25,53282.0,88.0913,88.2194,88.0455,88.1279,53282.0
2023-01-24 12:20:00,96.26,96.28,96.11,96.12,28532.0,88.137,88.1553,87.9997,88.0088,28532.0
2023-01-24 12:30:00,96.11,96.36,96.08,96.34,49469.0,87.9997,88.2286,87.9722,88.2103,49469.0
2023-01-24 12:40:00,96.34,96.34,96.14,96.34,44936.0,88.2103,88.2103,88.0272,88.2103,44936.0
2023-01-24 12:50:00,96.34,96.39,96.24,96.28,46869.0,88.2103,88.2561,88.1187,88.1553,46869.0
2023-01-24 13:00:00,96.28,96.35,96.17,96.31,47865.0,88.1553,88.2194,88.0546,88.1828,47865.0
2023-01-24 13:10:00,96.29,96.47,96.29,96.42,39764.0,88.1645,88.3293,88.1645,88.2835,39764.0
2023-01-24 13:20:00,96.41,96.45,96.24,96.45,36902.0,88.2744,88.311,88.1187,88.311,36902.0
2023-01-24 13:30:00,96.46,96.55,96.44,96.48,43812.0,88.3202,88.4026,88.3018,88.3385,43812.0
2023-01-24 13:40:00,96.47,96.63,96.45,96.63,35690.0,88.3293,88.4758,88.311,88.4758,35690.0
2023-01-24 13:50:00,96.64,96.7,96.51,96.51,40839.0,88.485,88.5399,88.3659,88.3659,40839.0
2023-01-24 14:00:00,96.52,96.55,96.23,96.32,50390.0,88.3751,88.4026,88.1096,88.192,50390.0
2023-01-24 14:10:00,96.32,96.34,96.25,96.27,30233.0,88.192,88.2103,88.1279,88.1462,30233.0
2023-01-24 14:20:00,96.28,96.36,96.21,96.33,44149.0,88.1553,88.2286,88.0913,88.2011,44149.0
2023-01-24 14:30:00,96.34,96.39,96.28,96.29,35606.0,88.2103,88.2561,88.1553,88.1645,35606.0
2023-01-24 14:40:00,96.3,96.34,96.18,96.27,53631.0,88.1737,88.2103,88.0638,88.1462,53631.0
2023-01-24 14:50:00,96.26,96.39,96.21,96.33,41159.0,88.137,88.2561,88.0913,88.2011,41159.0
2023-01-24 15:00:00,96.34,96.41,96.32,96.33,73174.0,88.2103,88.2744,88.192,88.2011,73174.0
2023-01-24 15:10:00,96.33,96.33,96.15,96.2,89243.0,88.2011,88.2011,88.0363,88.0821,89243.0
2023-01-24 15:20:00,96.2,96.21,96.08,96.16,66685.0,88.0821,88.0913,87.9722,88.0455,66685.0
2023-01-24 15:30:00,96.16,96.16,95.9,95.9,90640.0,88.0455,88.0455,87.8074,87.8074,90640.0
2023-01-24 15:40:00,95.9,95.9,95.62,95.63,130614.0,87.8074,87.8074,87.551,87.5602,130614.0
2023-01-24 15:50:00,95.62,95.72,95.5,95.51,444590.0,87.551,87.6426,87.4412,87.4503,444590.0
2023-01-25 09:30:00,94.88,95.26,94.56,95.0,181048.0,86.8735,87.2214,86.5805,86.9834,181048.0
2023-01-25 09:40:00,95.0,95.46,94.98,95.13,103396.0,86.9834,87.4045,86.965,87.1024,103396.0
2023-01-25 09:50:00,95.1,95.13,94.63,94.67,115767.0,87.0749,87.1024,86.6446,86.6812,115767.0
2023-01-25 10:00:00,94.68,95.14,94.62,94.98,158255.0,86.6904,87.1115,86.6354,86.965,158255.0
2023-01-25 10:10:00,95.01,95.08,94.63,94.78,66141.0,86.9925,87.0566,86.6446,86.7819,66141.0
2023-01-25 10:20:00,94.77,94.8,94.56,94.72,44169.0,86.7728,86.8002,86.5805,86.727,44169.0
2023-01-25 10:30:00,94.73,94.92,94.51,94.57,67251.0,86.7361,86.9101,86.5347,86.5896,67251.0
2023-01-25 10:40:00,94.58,94.83,94.54,94.75,91643.0,86.5988,86.8277,86.5622,86.7545,91643.0
2023-01-25 10:50:00,94.73,94.73,94.55,94.68,193819.0,86.7361,86.7361,86.5713,86.6904,193819.0
2023-01-25 11:00:00,94.69,94.71,94.44,94.51,89713.0,86.6995,86.7178,86.4706,86.5347,89713.0
2023-01-25 11:10:00,94.5,94.82,94.44,94.79,74335.0,86.5255,86.8185,86.4706,86.7911,74335.0
2023-01-25 11:20:00,94.78,94.87,94.6,94.62,55602.0,86.7819,86.8643,86.6171,86.6354,55602.0
2023-01-25 11:30:00,94.65,94.77,94.61,94.75,60202.0,86.6629,86.7728,86.6263,86.7545,60202.0
2023-01-25 11:40:00,94.75,94.77,94.6,94.65,56134.0,86.7545,86.7728,86.6171,86.6629,56134.0
2023-01-25 11:50:00,94.65,94.91,94.59,94.84,37119.0,86.6629,86.901,86.608,86.8369,37119.0
2023-01-25 12:00:00,94.84,94.89,94.72,94.81,47253.0,86.8369,86.8826,86.727,86.8094,47253.0
2023-01-25 12:10:00,94.82,94.85,94.73,94.79,49554.0,86.8185,86.846,86.7361,86.7911,49554.0
2023-01-25 12:20:00,94.77,94.81,94.51,94.58,66281.0,86.7728,86.8094,86.5347,86.5988,66281.0
2023-01-25 12:30:00,94.58,94.79,94.58,94.77,78013.0,86.5988,86.7911,86.5988,86.7728,78013.0
2023-01-25 12:40:00,94.77,94.95,94.76,94.93,60336.0,86.7728,86.9376,86.7636,86.9193,60336.0
2023-01-25 12:50:00,94.93,95.01,94.88,94.92,69969.0,86.9193,86.9925,86.8735,86.9101,69969.0
2023-01-25 13:00:00,94.92,95.04,94.83,94.9,66030.0,86.9101,87.02,86.8277,86.8918,66030.0
2023-01-25 13:10:00,94.91,95.03,94.91,95.0,46157.0,86.901,87.0108,86.901,86.9834,46157.0
2023-01-25 13:20:00,95.0,95.22,94.99,95.2,88452.0,86.9834,87.1848,86.9742,87.1665,88452.0
2023-01-25 13:30:00,95.2,95.23,95.11,95.11,68388.0,87.1665,87.1939,87.0841,87.0841,68388.0
2023-01-25 13:40:00,95.12,95.47,95.12,95.44,96887.0,87.0932,87.4137,87.0932,87.3862,96887.0
2023-01-25 13:50:00,95.44,95.52,95.4,95.43,90138.0,87.3862,87.4595,87.3496,87.3771,90138.0
2023-01-25 14:00:00,95.43,95.5,95.33,95.48,64458.0,87.3771,87.4412,87.2855,87.4229,64458.0
2023-01-25 14:10:00,95.48,95.76,95.47,95.64,79490.0,87.4229,87.6792,87.4137,87.5694,79490.0
2023-01-25 14:20:00,95.65,95.67,95.43,95.48,72154.0,87.5785,87.5968,87.3771,87.4229,72154.0
2023-01-25 14:30:00,95.49,95.58,95.46,95.58,58270.0,87.432,87.5144,87.4045,87.5144,58270.0
2023-01-25 14:40:00,95.57,95.7,95.56,95.65,67365.0,87.5053,87.6243,87.4961,87.5785,67365.0
2023-01-25 14:50:00,95.65,95.93,95.65,95.85,182781.0,87.5785,87.8349,87.5785,87.7616,182781.0
2023-01-25 15:00:00,95.85,95.9,95.79,95.82,117332.0,87.7616,87.8074,87.7067,87.7342,117332.0
2023-01-25 15:10:00,95.83,95.85,95.67,95.71,168204.0,87.7433,87.7616,87.5968,87.6334,168204.0
2023-01-25 15:20:00,95.71,95.74,95.59,95.71,145557.0,87.6334,87.6609,87.5236,87.6334,145557.0
2023-01-25 15:30:00,95.7,95.76,95.61,95.7,112390.0,87.6243,87.6792,87.5419,87.6243,112390.0
2023-01-25 15:40:00,95.69,95.76,95.55,95.59,180339.0,87.6151,87.6792,87.4869,87.5236,180339.0
2023-01-25 15:50:00,95.58,95.69,95.47,95.65,413408.0,87.5144,87.6151,87.4137,87.5785,413408.0
2023-01-26 09:30:00,96.22,96.54,95.97,96.17,163697.0,88.1004,88.3934,87.8715,88.0546,163697.0
2023-01-26 09:40:00,96.16,96.35,95.63,95.64,296396.0,88.0455,88.2194,87.5602,87.5694,296396.0
2023-01-26 09:50:00,95.64,95.81,95.39,95.61,105381.0,87.5694,87.725,87.3404,87.5419,105381.0
2023-01-26 10:00:00,95.63,95.68,95.35,95.43,91189.0,87.5602,87.606,87.3038,87.3771,91189.0
2023-01-26 10:10:00,95.42,95.72,95.31,95.69,97846.0,87.3679,87.6426,87.2672,87.6151,97846.0
2023-01-26 10:20:00,95.7,95.98,95.62,95.85,58428.0,87.6243,87.8807,87.551,87.7616,58428.0
2023-01-26 10:30:00,95.86,96.05,95.66,95.68,73830.0,87.7708,87.9448,87.5877,87.606,73830.0
2023-01-26 10:40:00,95.71,95.86,95.67,95.82,69414.0,87.6334,87.7708,87.5968,87.7342,69414.0
2023-01-26 10:50:00,95.81,95.85,95.38,95.5,112405.0,87.725,87.7616,87.3313,87.4412,112405.0
2023-01-26 11:00:00,95.51,95.69,95.43,95.49,51872.0,87.4503,87.6151,87.3771,87.432,51872.0
2023-01-26 11:10:00,95.51,95.89,95.51,95.78,60520.0,87.4503,87.7983,87.4503,87.6975,60520.0
2023-01-26 11:20:00,95.77,95.78,95.46,95.72,55116.0,87.6884,87.6975,87.4045,87.6426,55116.0
2023-01-26 11:30:00,95.7,95.79,95.62,95.66,42250.0,87.6243,87.7067,87.551,87.5877,42250.0
2023-01-26 11:40:00,95.65,95.83,95.56,95.76,38718.0,87.5785,87.7433,87.4961,87.6792,38718.0
2023-01-26 11:50:00,95.77,95.77,95.47,95.57,168508.0,87.6884,87.6884,87.4137,87.5053,168508.0
2023-01-26 12:00:00,95.57,95.67,95.4,95.55,110560.0,87.5053,87.5968,87.3496,87.4869,110560.0
2023-01-26 12:10:00,95.56,95.66,95.37,95.42,55939.0,87.4961,87.5877,87.3221,87.3679,55939.0
2023-01-26 12:20:00,95.42,95.63,95.37,95.61,62335.0,87.3679,87.5602,87.3221,87.5419,62335.0
2023-01-26 12:30:00,95.61,95.73,95.58,95.71,50882.0,87.5419,87.6518,87.5144,87.6334,50882.0
2023-01-26 12:40:00,95.7,95.8,95.49,95.58,73023.0,87.6243,87.7158,87.432,87.5144,73023.0
2023-01-26 12:50:00,95.59,95.79,95.57,95.59,52065.0,87.5236,87.7067,87.5053,87.5236,52065.0
2023-01-26 13:00:00,95.59,95.78,95.59,95.66,84344.0,87.5236,87.6975,87.5236,87.5877,84344.0
2023-01-26 13:10:00,95.66,95.75,95.66,95.7,82415.0,87.5877,87.6701,87.5877,87.6243,82415.0
2023-01-26 13:20:00,95.71,95.89,95.7,95.79,97603.0,87.6334,87.7983,87.6243,87.7067,97603.0
2023-01-26 13:30:00,95.8,95.91,95.71,95.87,69564.0,87.7158,87.8166,87.6334,87.7799,69564.0
2023-01-26 13:40:00,95.89,95.9,95.78,95.81,53715.0,87.7983,87.8074,87.6975,87.725,53715.0
2023-01-26 13:50:00,95.82,95.86,95.73,95.8,92493.0,87.7342,87.7708,87.6518,87.7158,92493.0
2023-01-26 14:00:00,95.8,95.95,95.71,95.94,56966.0,87.7158,87.8532,87.6334,87.844,56966.0
2023-01-26 14:10:00,95.95,95.97,95.84,95.86,98029.0,87.8532,87.8715,87.7525,87.7708,98029.0
2023-01-26 14:20:00,95.86,96.04,95.85,95.96,61440.0,87.7708,87.9356,87.7616,87.8623,61440.0
2023-01-26 14:30:00,95.96,96.08,95.95,96.03,65593.0,87.8623,87.9722,87.8532,87.9264,65593.0
2023-01-26 14:40:00,96.03,96.17,96.03,96.14,71252.0,87.9264,88.0546,87.9264,88.0272,71252.0
2023-01-26 14:50:00,96.14,96.24,96.08,96.13,86185.0,88.0272,88.1187,87.9722,88.018,86185.0
2023-01-26 15:00:00,96.14,96.19,96.04,96.07,65606.0,88.0272,88.0729,87.9356,87.9631,65606.0
2023-01-26 15:10:00,96.06,96.26,96.04,96.23,75904.0,87.9539,88.137,87.9356,88.1096,75904.0
2023-01-26 15:20:00,96.23,96.36,96.19,96.27,123644.0,88.1096,88.2286,88.0729,88.1462,123644.0
2023-01-26 15:30:00,96.26,96.37,96.21,96.25,174320.0,88.137,88.2377,88.0913,88.1279,174320.0
2023-01-26 15:40:00,96.25,96.35,96.2,96.35,253119.0,88.1279,88.2194,88.0821,88.2194,253119.0
2023-01-26 15:50:00,96.35,96.53,96.32,96.5,561575.0,88.2194,88.3842,88.192,88.3568,561575.0
2023-01-27 09:30:00,96.41,96.66,95.92,96.01,151486.0,88.2744,88.5033,87.8257,87.9081,151486.0
2023-01-27 09:40:00,96.02,96.32,95.91,96.23,128419.0,87.9173,88.192,87.8166,88.1096,128419.0
2023-01-27 09:50:00,96.23,96.53,96.07,96.25,138477.0,88.1096,88.3842,87.9631,88.1279,138477.0
2023-01-27 10:00:00,96.26,96.4,96.07,96.29,107081.0,88.137,88.2652,87.9631,88.1645,107081.0
2023-01-27 10:10:00,96.29,96.42,96.21,96.23,93699.0,88.1645,88.2835,88.0913,88.1096,93699.0
2023-01-27 10:20:00,96.21,96.31,96.02,96.13,145736.0,88.0913,88.1828,87.9173,88.018,145736.0
2023-01-27 10:30:00,96.13,96.21,95.95,96.07,135097.0,88.018,88.0913,87.8532,87.9631,135097.0
2023-01-27 10:40:00,96.06,96.09,95.83,96.09,109681.0,87.9539,87.9814,87.7433,87.9814,109681.0
2023-01-27 10:50:00,96.09,96.1,95.71,95.87,101685.0,87.9814,87.9905,87.6334,87.7799,101685.0
2023-01-27 11:00:00,95.85,96.0,95.78,95.9,87676.0,87.7616,87.899,87.6975,87.8074,87676.0
2023-01-27 11:10:00,95.9,96.03,95.84,95.97,56710.0,87.8074,87.9264,87.7525,87.8715,56710.0
2023-01-27 11:20:00,95.98,96.15,95.96,96.15,45597.0,87.8807,88.0363,87.8623,88.0363,45597.0
2023-01-27 11:30:00,96.15,96.24,96.1,96.19,41851.0,88.0363,88.1187,87.9905,88.0729,41851.0
2023-01-27 11:40:00,96.19,96.39,96.13,96.33,67187.0,88.0729,88.2561,88.018,88.2011,67187.0
2023-01-27 11:50:00,96.33,96.35,96.25,96.25,43749.0,88.2011,88.2194,88.1279,88.1279,43749.0
2023-01-27 12:00:00,96.24,96.28,96.14,96.2,45520.0,88.1187,88.1553,88.0272,88.0821,45520.0
2023-01-27 12:10:00,96.19,96.33,96.16,96.28,52618.0,88.0729,88.2011,88.0455,88.1553,52618.0
2023-01-27 12:20:00,96.28,96.37,96.21,96.32,44109.0,88.1553,88.2377,88.0913,88.192,44109.0
2023-01-27 12:30:00,96.31,96.4,96.25,96.38,61379.0,88.1828,88.2652,88.1279,88.2469,61379.0
2023-01-27 12:40:00,96.37,96.44,96.33,96.4,46180.0,88.2377,88.3018,88.2011,88.2652,46180.0
2023-01-27 12:50:00,96.39,96.41,96.28,96.36,57244.0,88.2561,88.2744,88.1553,88.2286,57244.0
2023-01-27 13:00:00,96.36,96.4,96.19,96.34,83255.0,88.2286,88.2652,88.0729,88.2103,83255.0
2023-01-27 13:10:00,96.34,96.58,96.33,96.41,103155.0,88.2103,88.43,88.2011,88.2744,103155.0
2023-01-27 13:20:00,96.41,96.46,96.36,96.36,58401.0,88.2744,88.3202,88.2286,88.2286,58401.0
2023-01-27 13:30:00,96.37,96.47,96.29,96.39,63810.0,88.2377,88.3293,88.1645,88.2561,63810.0
2023-01-27 13:40:00,96.38,96.42,96.29,96.41,62993.0,88.2469,88.2835,88.1645,88.2744,62993.0
2023-01-27 13:50:00,96.4,96.4,96.24,96.34,75541.0,88.2652,88.2652,88.1187,88.2103,75541.0
2023-01-27 14:00:00,96.33,96.44,96.23,96.33,132052.0,88.2011,88.3018,88.1096,88.2011,132052.0
2023-01-27 14:10:00,96.33,96.51,96.3,96.48,72423.0,88.2011,88.3659,88.1737,88.3385,72423.0
2023-01-27 14:20:00,96.48,96.55,96.43,96.55,65305.0,88.3385,88.4026,88.2927,88.4026,65305.0
2023-01-27 14:30:00,96.54,96.57,96.47,96.56,109121.0,88.3934,88.4209,88.3293,88.4117,109121.0
2023-01-27 14:40:00,96.56,96.83,96.52,96.82,150878.0,88.4117,88.6589,88.3751,88.6498,150878.0
2023-01-27 14:50:00,96.82,97.0,96.81,96.94,117582.0,88.6498,88.8146,88.6406,88.7596,117582.0
2023-01-27 15:00:00,96.94,97.28,96.93,97.28,284570.0,88.7596,89.071,88.7505,89.071,284570.0
2023-01-27 15:10:00,97.28,97.4,97.16,97.24,328938.0,89.071,89.1808,88.9611,89.0343,328938.0
2023-01-27 15:20:00,97.25,97.4,97.19,97.29,244015.0,89.0435,89.1808,88.9886,89.0801,244015.0
2023-01-27 15:30:00,97.29,97.43,97.22,97.22,222058.0,89.0801,89.2083,89.016,89.016,222058.0
2023-01-27 15:40:00,97.23,97.29,96.77,96.78,394746.0,89.0252,89.0801,88.604,88.6132,394746.0
2023-01-27 15:50:00,96.77,96.93,96.65,96.83,793676.0,88.604,88.7505,88.4941,88.6589,793676.0
2023-01-30 09:30:00,95.03,95.52,94.92,95.48,290479.0,87.7135,88.1658,87.612,88.1289,290479.0
2023-01-30 09:40:00,95.46,95.73,95.23,95.64,216908.0,88.1104,88.3597,87.8982,88.2766,216908.0
2023-01-30 09:50:00,95.64,95.79,95.48,95.71,158193.0,88.2766,88.415,88.1289,88.3412,158193.0
2023-01-30 10:00:00,95.72,96.02,95.69,95.95,103180.0,88.3504,88.6273,88.3227,88.5627,103180.0
2023-01-30 10:10:00,95.94,96.2,95.88,96.01,144366.0,88.5535,88.7935,88.4981,88.6181,144366.0
2023-01-30 10:20:00,96.0,96.15,95.82,95.91,134797.0,88.6089,88.7473,88.4427,88.5258,134797.0
2023-01-30 10:30:00,95.9,95.92,95.74,95.85,73746.0,88.5166,88.535,88.3689,88.4704,73746.0
2023-01-30 10:40:00,95.87,95.87,95.67,95.84,66650.0,88.4889,88.4889,88.3043,88.4612,66650.0
2023-01-30 10:50:00,95.85,96.02,95.76,95.97,79593.0,88.4704,88.6273,88.3873,88.5812,79593.0
2023-01-30 11:00:00,95.96,96.07,95.88,95.95,60441.0,88.5719,88.6735,88.4981,88.5627,60441.0
2023-01-30 11:10:00,95.97,96.23,95.96,96.22,62971.0,88.5812,88.8212,88.5719,88.8119,62971.0
2023-01-30 11:20:00,96.23,96.23,95.98,96.15,59077.0,88.8212,88.8212,88.5904,88.7473,59077.0
2023-01-30 11:30:00,96.16,96.2,95.96,95.99,61358.0,88.7565,88.7935,88.5719,88.5996,61358.0
2023-01-30 11:40:00,95.99,96.19,95.98,96.13,84469.0,88.5996,88.7842,88.5904,88.7289,84469.0
2023-01-30 11:50:00,96.12,96.25,96.02,96.22,91827.0,88.7196,88.8396,88.6273,88.8119,91827.0
2023-01-30 12:00:00,96.22,96.31,96.17,96.29,50566.0,88.8119,88.895,88.7658,88.8765,50566.0
2023-01-30 12:10:00,96.28,96.32,96.17,96.22,44424.0,88.8673,88.9042,88.7658,88.8119,44424.0
2023-01-30 12:20:00,96.23,96.44,96.21,96.43,43801.0,88.8212,89.015,88.8027,89.0058,43801.0
2023-01-30 12:30:00,96.43,96.61,96.35,96.5,56744.0,89.0058,89.1719,88.9319,89.0704,56744.0
2023-01-30 12:40:00,96.49,96.6,96.35,96.36,67115.0,89.0611,89.1627,88.9319,88.9412,67115.0
2023-01-30 12:50:00,96.35,96.41,96.3,96.31,52875.0,88.9319,88.9873,88.8858,88.895,52875.0
2023-01-30 13:00:00,96.29,96.37,96.17,96.37,48961.0,88.8765,88.9504,88.7658,88.9504,48961.0
2023-01-30 13:10:00,96.38,96.53,96.28,96.53,63596.0,88.9596,89.0981,88.8673,89.0981,63596.0
2023-01-30 13:20:00,96.53,96.54,96.33,96.39,79333.0,89.0981,89.1073,88.9135,88.9688,79333.0
2023-01-30 13:30:00,96.38,96.4,96.11,96.2,51436.0,88.9596,88.9781,88.7104,88.7935,51436.0
2023-01-30 13:40:00,96.22,96.31,96.13,96.31,46350.0,88.8119,88.895,88.7289,88.895,46350.0
2023-01-30 13:50:00,96.29,96.29,96.02,96.14,59749.0,88.8765,88.8765,88.6273,88.7381,59749.0
2023-01-30 14:00:00,96.17,96.23,96.07,96.09,58413.0,88.7658,88.8212,88.6735,88.6919,58413.0
2023-01-30 14:10:00,96.11,96.2,96.03,96.19,57881.0,88.7104,88.7935,88.6366,88.7842,57881.0
2023-01-30 14:20:00,96.19,96.21,96.13,96.16,74403.0,88.7842,88.8027,88.7289,88.7565,74403.0
2023-01-30 14:30:00,96.15,96.22,96.14,96.2,72478.0,88.7473,88.8119,88.7381,88.7935,72478.0
2023-01-30 14:40:00,96.19,96.19,96.07,96.14,89577.0,88.7842,88.7842,88.6735,88.7381,89577.0
2023-01-30 14:50:00,96.13,96.21,96.08,96.15,75683.0,88.7289,88.8027,88.6827,88.7473,75683.0
2023-01-30 15:00:00,96.14,96.21,95.93,95.97,73641.0,88.7381,88.8027,88.5443,88.5812,73641.0
2023-01-30 15:10:00,95.96,96.05,95.83,96.02,100997.0,88.5719,88.655,88.452,88.6273,100997.0
2023-01-30 15:20:00,96.03,96.08,95.96,96.03,83445.0,88.6366,88.6827,88.5719,88.6366,83445.0
2023-01-30 15:30:00,96.03,96.14,95.98,96.1,99161.0,88.6366,88.7381,88.5904,88.7012,99161.0
2023-01-30 15:40:00,96.1,96.13,95.92,95.95,148703.0,88.7012,88.7289,88.535,88.5627,148703.0
2023-01-30 15:50:00,95.94,96.06,95.84,96.0,584899.0,88.5535,88.6642,88.4612,88.6089,584899.0
2023-01-31 09:30:00,96.29,96.41,96.02,96.15,154434.0,88.8765,88.9873,88.6273,88.7473,154434.0
2023-01-31 09:40:00,96.13,96.17,95.86,96.11,120159.0,88.7289,88.7658,88.4796,88.7104,120159.0
2023-01-31 09:50:00,96.13,96.21,95.84,95.85,113103.0,88.7289,88.8027,88.4612,88.4704,113103.0
2023-01-31 10:00:00,95.9,96.31,95.76,96.03,165847.0,88.5166,88.895,88.3873,88.6366,165847.0
2023-01-31 10:10:00,96.04,96.55,95.99,96.5,77151.0,88.6458,89.1165,88.5996,89.0704,77151.0
2023-01-31 10:20:00,96.49,96.59,96.37,96.58,75277.0,89.0611,89.1534,88.9504,89.1442,75277.0
2023-01-31 10:30:00,96.59,96.67,96.55,96.58,54339.0,89.1534,89.2273,89.1165,89.1442,54339.0
2023-01-31 10:40:00,96.58,96.72,96.56,96.6,53841.0,89.1442,89.2734,89.1258,89.1627,53841.0
2023-01-31 10:50:00,96.6,96.76,96.53,96.7,60625.0,89.1627,89.3104,89.0981,89.255,60625.0
2023-01-31 11:00:00,96.71,96.8,96.62,96.62,60164.0,89.2642,89.3473,89.1811,89.1811,60164.0
2023-01-31 11:10:00,96.62,96.67,96.51,96.54,84243.0,89.1811,89.2273,89.0796,89.1073,84243.0
2023-01-31 11:20:00,96.55,96.7,96.52,96.65,59124.0,89.1165,89.255,89.0888,89.2088,59124.0
2023-01-31 11:30:00,96.66,96.75,96.53,96.57,88175.0,89.2181,89.3011,89.0981,89.135,88175.0
2023-01-31 11:40:00,96.59,96.62,96.29,96.35,53308.0,89.1534,89.1811,88.8765,88.9319,53308.0
2023-01-31 11:50:00,96.33,96.44,96.25,96.3,74719.0,88.9135,89.015,88.8396,88.8858,74719.0
2023-01-31 12:00:00,96.3,96.41,96.2,96.4,70134.0,88.8858,88.9873,88.7935,88.9781,70134.0
2023-01-31 12:10:00,96.39,96.49,96.31,96.48,65730.0,88.9688,89.0611,88.895,89.0519,65730.0
2023-01-31 12:20:00,96.49,96.5,96.38,96.39,45391.0,89.0611,89.0704,88.9596,88.9688,45391.0
2023-01-31 12:30:00,96.38,96.54,96.32,96.51,80790.0,88.9596,89.1073,88.9042,89.0796,80790.0
2023-01-31 12:40:00,96.49,96.67,96.48,96.52,67613.0,89.0611,89.2273,89.0519,89.0888,67613.0
2023-01-31 12:50:00,96.54,96.58,96.5,96.57,42693.0,89.1073,89.1442,89.0704,89.135,42693.0
2023-01-31 13:00:00,96.58,96.65,96.57,96.58,43615.0,89.1442,89.2088,89.135,89.1442,43615.0
2023-01-31 13:10:00,96.57,96.68,96.51,96.53,85736.0,89.135,89.2365,89.0796,89.0981,85736.0
2023-01-31 13:20:00,96.51,96.63,96.5,96.63,45016.0,89.0796,89.1904,89.0704,89.1904,45016.0
2023-01-31 13:30:00,96.64,96.66,96.43,96.5,44830.0,89.1996,89.2181,89.0058,89.0704,44830.0
2023-01-31 13:40:00,96.51,96.76,96.51,96.72,55268.0,89.0796,89.3104,89.0796,89.2734,55268.0
2023-01-31 13:50:00,96.73,96.76,96.62,96.73,52326.0,89.2827,89.3104,89.1811,89.2827,52326.0
2023-01-31 14:00:00,96.74,96.85,96.73,96.83,69784.0,89.2919,89.3934,89.2827,89.375,69784.0
2023-01-31 14:10:00,96.82,96.83,96.69,96.71,78823.0,89.3657,89.375,89.2457,89.2642,78823.0
2023-01-31 14:20:00,96.72,96.79,96.69,96.78,47201.0,89.2734,89.338,89.2457,89.3288,47201.0
2023-01-31 14:30:00,96.78,96.86,96.71,96.86,87731.0,89.3288,89.4027,89.2642,89.4027,87731.0
2023-01-31 14:40:00,96.86,96.98,96.84,96.94,74800.0,89.4027,89.5134,89.3842,89.4765,74800.0
2023-01-31 14:50:00,96.95,96.97,96.84,96.86,80164.0,89.4857,89.5042,89.3842,89.4027,80164.0
2023-01-31 15:00:00,96.85,96.89,96.82,96.83,48046.0,89.3934,89.4303,89.3657,89.375,48046.0
2023-01-31 15:10:00,96.85,96.85,96.75,96.76,92458.0,89.3934,89.3934,89.3011,89.3104,92458.0
2023-01-31 15:20:00,96.76,96.89,96.75,96.83,89591.0,89.3104,89.4303,89.3011,89.375,89591.0
2023-01-31 15:30:00,96.84,97.08,96.83,97.02,137831.0,89.3842,89.6057,89.375,89.5503,137831.0
2023-01-31 15:40:00,97.03,97.24,97.03,97.17,176836.0,89.5596,89.7534,89.5596,89.6888,176836.0
2023-01-31 15:50:00,97.16,97.37,97.11,97.33,542985.0,89.6796,89.8734,89.6334,89.8365,542985.0
2023-02-01 09:30:00,96.95,97.47,96.93,97.47,232121.0,89.4857,89.9657,89.4673,89.9657,232121.0
2023-02-01 09:40:00,97.45,97.71,97.3,97.56,188393.0,89.9472,90.1872,89.8088,90.0488,188393.0
2023-02-01 09:50:00,97.57,97.95,97.56,97.88,150772.0,90.058,90.4087,90.0488,90.3441,150772.0
2023-02-01 10:00:00,97.86,97.91,97.52,97.8,129318.0,90.3257,90.3718,90.0118,90.2703,129318.0
2023-02-01 10:10:00,97.78,98.33,97.78,98.19,236924.0,90.2518,90.7595,90.2518,90.6303,236924.0
2023-02-01 10:20:00,98.19,98.35,97.99,98.25,129948.0,90.6303,90.7779,90.4457,90.6856,129948.0
2023-02-01 10:30:00,98.25,98.37,98.17,98.31,105562.0,90.6856,90.7964,90.6118,90.741,105562.0
2023-02-01 10:40:00,98.31,98.42,98.12,98.15,87576.0,90.741,90.8425,90.5656,90.5933,87576.0
2023-02-01 10:50:00,98.14,98.15,97.88,97.89,133586.0,90.5841,90.5933,90.3441,90.3534,133586.0
2023-02-01 11:00:00,97.89,98.14,97.78,97.99,96087.0,90.3534,90.5841,90.2518,90.4457,96087.0
2023-02-01 11:10:00,98.0,98.09,97.97,98.03,87178.0,90.4549,90.538,90.4272,90.4826,87178.0
2023-02-01 11:20:00,98.04,98.18,98.04,98.07,74516.0,90.4918,90.621,90.4918,90.5195,74516.0
2023-02-01 11:30:00,98.07,98.2,98.06,98.19,216509.0,90.5195,90.6395,90.5103,90.6303,216509.0
2023-02-01 11:40:00,98.19,98.34,98.09,98.11,110223.0,90.6303,90.7687,90.538,90.5564,110223.0
2023-02-01 11:50:00,98.11,98.13,97.87,97.88,75994.0,90.5564,90.5749,90.3349,90.3441,75994.0
2023-02-01 12:00:00,97.88,97.91,97.78,97.86,74015.0,90.3441,90.3718,90.2518,90.3257,74015.0
2023-02-01 12:10:00,97.86,97.89,97.61,97.67,69523.0,90.3257,90.3534,90.0949,90.1503,69523.0
2023-02-01 12:20:00,97.67,97.91,97.62,97.78,68447.0,90.1503,90.3718,90.1041,90.2518,68447.0
2023-02-01 12:30:00,97.78,97.82,97.69,97.72,47785.0,90.2518,90.2887,90.1688,90.1964,47785.0
2023-02-01 12:40:00,97.73,97.81,97.63,97.64,59943.0,90.2057,90.2795,90.1134,90.1226,59943.0
2023-02-01 12:50:00,97.63,97.66,97.48,97.51,58851.0,90.1134,90.1411,89.9749,90.0026,58851.0
2023-02-01 13:00:00,97.52,97.76,97.48,97.7,140223.0,90.0118,90.2334,89.9749,90.178,140223.0
2023-02-01 13:10:00,97.7,97.76,97.66,97.71,155152.0,90.178,90.2334,90.1411,90.1872,155152.0
2023-02-01 13:20:00,97.7,97.8,97.63,97.75,113195.0,90.178,90.2703,90.1134,90.2241,113195.0
2023-02-01 13:30:00,97.75,97.93,97.71,97.84,60957.0,90.2241,90.3903,90.1872,90.3072,60957.0
2023-02-01 13:40:00,97.84,97.85,97.58,97.71,83896.0,90.3072,90.3164,90.0672,90.1872,83896.0
2023-02-01 13:50:00,97.71,97.79,97.6,97.63,92377.0,90.1872,90.2611,90.0857,90.1134,92377.0
2023-02-01 14:00:00,97.66,97.87,97.17,97.69,183683.0,90.1411,90.3349,89.6888,90.1688,183683.0
2023-02-01 14:10:00,97.68,97.82,97.37,97.46,113626.0,90.1595,90.2887,89.8734,89.9565,113626.0
2023-02-01 14:20:00,97.44,97.56,97.44,97.48,75607.0,89.938,90.0488,89.938,89.9749,75607.0
2023-02-01 14:30:00,97.48,97.8,97.01,97.76,268059.0,89.9749,90.2703,89.5411,90.2334,268059.0
2023-02-01 14:40:00,97.77,98.3,97.62,98.13,284921.0,90.2426,90.7318,90.1041,90.5749,284921.0
2023-02-01 14:50:00,98.14,98.41,98.05,98.19,189507.0,90.5841,90.8333,90.501,90.6303,189507.0
2023-02-01 15:00:00,98.19,98.77,98.17,98.68,255379.0,90.6303,91.1656,90.6118,91.0825,255379.0
2023-02-01 15:10:00,98.67,98.72,98.38,98.56,130714.0,91.0733,91.1195,90.8056,90.9718,130714.0
2023-02-01 15:20:00,98.57,98.61,98.31,98.57,132777.0,90.981,91.0179,90.741,90.981,132777.0
2023-02-01 15:30:00,98.56,99.02,98.49,98.89,292390.0,90.9718,91.3964,90.9072,91.2764,292390.0
2023-02-01 15:40:00,98.89,99.06,98.47,98.5,256574.0,91.2764,91.4333,90.8887,90.9164,256574.0
2023-02-01 15:50:00,98.5,98.52,98.04,98.23,693473.0,90.9164,90.9349,90.4918,90.6672,693473.0
2023-02-02 09:30:00,98.88,98.98,98.25,98.34,232225.0,91.2671,91.3594,90.6856,90.7687,232225.0
2023-02-02 09:40:00,98.34,99.0,97.96,98.9,210594.0,90.7687,91.3779,90.418,91.2856,210594.0
2023-02-02 09:50:00,98.89,98.97,98.61,98.9,127339.0,91.2764,91.3502,91.0179,91.2856,127339.0
2023-02-02 10:00:00,98.92,99.33,98.72,99.12,183735.0,91.3041,91.6825,91.1195,91.4887,183735.0
2023-02-02 10:10:00,99.13,99.39,98.96,99.32,132726.0,91.4979,91.7379,91.341,91.6733,132726.0
2023-02-02 10:20:00,99.34,99.64,99.23,99.46,165968.0,91.6917,91.9686,91.5902,91.8025,165968.0
2023-02-02 10:30:00,99.49,99.76,99.47,99.67,131569.0,91.8302,92.0794,91.8117,91.9963,131569.0
2023-02-02 10:40:00,99.67,99.86,99.57,99.83,130789.0,91.9963,92.1717,91.904,92.144,130789.0
2023-02-02 10:50:00,99.85,100.06,99.84,99.93,232567.0,92.1625,92.3563,92.1532,92.2363,232567.0
2023-02-02 11:00:00,99.94,99.95,99.72,99.79,153731.0,92.2455,92.2548,92.0425,92.1071,153731.0
2023-02-02 11:10:00,99.8,99.92,99.7,99.74,125825.0,92.1163,92.2271,92.024,92.0609,125825.0
2023-02-02 11:20:00,99.74,100.01,99.74,99.93,219800.0,92.0609,92.3101,92.0609,92.2363,219800.0
2023-02-02 11:30:00,99.92,100.27,99.89,100.13,191428.0,92.2271,92.5501,92.1994,92.4209,191428.0
2023-02-02 11:40:00,100.14,100.25,100.02,100.16,103627.0,92.4301,92.5317,92.3194,92.4486,103627.0
2023-02-02 11:50:00,100.17,100.18,99.87,100.01,162806.0,92.4578,92.467,92.1809,92.3101,162806.0
2023-02-02 12:00:00,100.0,100.04,99.81,99.86,92448.0,92.3009,92.3378,92.1255,92.1717,92448.0
2023-02-02 12:10:00,99.87,100.08,99.87,100.01,81474.0,92.1809,92.3747,92.1809,92.3101,81474.0
2023-02-02 12:20:00,100.01,100.16,99.96,99.98,135244.0,92.3101,92.4486,92.264,92.2824,135244.0
2023-02-02 12:30:00,99.98,100.17,99.96,100.09,51879.0,92.2824,92.4578,92.264,92.384,51879.0
2023-02-02 12:40:00,100.11,100.13,99.92,99.97,91080.0,92.4024,92.4209,92.2271,92.2732,91080.0
2023-02-02 12:50:00,99.97,100.02,99.88,100.0,67383.0,92.2732,92.3194,92.1901,92.3009,67383.0
2023-02-02 13:00:00,100.01,100.14,99.9,99.92,89038.0,92.3101,92.4301,92.2086,92.2271,89038.0
2023-02-02 13:10:00,99.91,99.96,99.81,99.91,78591.0,92.2178,92.264,92.1255,92.2178,78591.0
2023-02-02 13:20:00,99.91,99.94,99.72,99.81,72641.0,92.2178,92.2455,92.0425,92.1255,72641.0
2023-02-02 13:30:00,99.83,99.91,99.77,99.87,67971.0,92.144,92.2178,92.0886,92.1809,67971.0
2023-02-02 13:40:00,99.88,99.94,99.83,99.83,115946.0,92.1901,92.2455,92.144,92.144,115946.0
2023-02-02 13:50:00,99.83,99.94,99.81,99.94,57410.0,92.144,92.2455,92.1255,92.2455,57410.0
2023-02-02 14:00:00,99.93,99.96,99.68,99.68,70064.0,92.2363,92.264,92.0055,92.0055,70064.0
2023-02-02 14:10:00,99.66,99.68,99.33,99.4,81105.0,91.9871,92.0055,91.6825,91.7471,81105.0
2023-02-02 14:20:00,99.41,99.41,99.11,99.18,67894.0,91.7563,91.7563,91.4794,91.544,67894.0
2023-02-02 14:30:00,99.18,99.21,98.83,98.86,113194.0,91.544,91.5717,91.221,91.2487,113194.0
2023-02-02 14:40:00,98.85,98.99,98.8,98.98,102378.0,91.2394,91.3687,91.1933,91.3594,102378.0
2023-02-02 14:50:00,99.0,99.03,98.58,98.6,107670.0,91.3779,91.4056,90.9902,91.0087,107670.0
2023-02-02 15:00:00,98.61,98.78,98.46,98.64,96591.0,91.0179,91.1748,90.8795,91.0456,96591.0
2023-02-02 15:10:00,98.64,98.84,98.63,98.71,92350.0,91.0456,91.2302,91.0364,91.1102,92350.0
2023-02-02 15:20:00,98.71,98.88,98.54,98.68,131881.0,91.1102,91.2671,90.9533,91.0825,131881.0
2023-02-02 15:30:00,98.68,98.82,98.6,98.62,153375.0,91.0825,91.2118,91.0087,91.0272,153375.0
2023-02-02 15:40:00,98.63,98.86,98.53,98.84,247294.0,91.0364,91.2487,90.9441,91.2302,247294.0
2023-02-02 15:50:00,98.85,99.31,98.85,99.19,865152.0,91.2394,91.664,91.2394,91.5533,865152.0
2023-02-03 09:30:00,98.24,98.85,98.07,98.72,183174.0,90.6764,91.2394,90.5195,91.1195,183174.0
2023-02-03 09:40:00,98.71,99.17,98.69,99.1,97300.0,91.1102,91.5348,91.0918,91.4702,97300.0
2023-02-03 09:50:00,99.09,99.48,98.96,99.26,141951.0,91.461,91.8209,91.341,91.6179,141951.0
2023-02-03 10:00:00,99.17,99.28,98.95,99.08,200834.0,91.5348,91.6363,91.3317,91.4517,200834.0
2023-02-03 10:10:00,99.06,99.45,98.96,99.27,98111.0,91.4333,91.7932,91.341,91.6271,98111.0
2023-02-03 10:20:00,99.27,99.42,99.21,99.21,83841.0,91.6271,91.7656,91.5717,91.5717,83841.0
2023-02-03 10:30:00,99.21,99.63,99.21,99.57,69954.0,91.5717,91.9594,91.5717,91.904,69954.0
2023-02-03 10:40:00,99.57,99.58,99.29,99.33,84981.0,91.904,91.9132,91.6456,91.6825,84981.0
2023-02-03 10:50:00,99.31,99.38,99.17,99.38,105036.0,91.664,91.7286,91.5348,91.7286,105036.0
2023-02-03 11:00:00,99.38,99.54,99.29,99.31,125548.0,91.7286,91.8763,91.6456,91.664,125548.0
2023-02-03 11:10:00,99.33,99.46,99.24,99.39,135143.0,91.6825,91.8025,91.5994,91.7379,135143.0
2023-02-03 11:20:00,99.4,99.71,99.38,99.71,56720.0,91.7471,92.0332,91.7286,92.0332,56720.0
2023-02-03 11:30:00,99.72,99.89,99.34,99.44,109612.0,92.0425,92.1994,91.6917,91.784,109612.0
2023-02-03 11:40:00,99.42,99.82,99.4,99.65,83420.0,91.7656,92.1348,91.7471,91.9779,83420.0
2023-02-03 11:50:00,99.65,99.9,99.51,99.56,96317.0,91.9779,92.2086,91.8486,91.8948,96317.0
2023-02-03 12:00:00,99.55,99.79,99.53,99.76,76922.0,91.8856,92.1071,91.8671,92.0794,76922.0
2023-02-03 12:10:00,99.78,100.01,99.77,100.01,100800.0,92.0978,92.3101,92.0886,92.3101,100800.0
2023-02-03 12:20:00,100.01,100.18,99.99,100.07,89009.0,92.3101,92.467,92.2917,92.3655,89009.0
2023-02-03 12:30:00,100.08,100.14,99.9,100.05,104976.0,92.3747,92.4301,92.2086,92.3471,104976.0
2023-02-03 12:40:00,100.04,100.15,99.95,99.95,45965.0,92.3378,92.4394,92.2548,92.2548,45965.0
2023-02-03 12:50:00,99.97,100.05,99.46,99.56,105956.0,92.2732,92.3471,91.8025,91.8948,105956.0
2023-02-03 13:00:00,99.55,99.66,99.34,99.34,81922.0,91.8856,91.9871,91.6917,91.6917,81922.0
2023-02-03 13:10:00,99.35,99.67,99.28,99.66,90061.0,91.7009,91.9963,91.6363,91.9871,90061.0
2023-02-03 13:20:00,99.65,99.67,99.4,99.42,87596.0,91.9779,91.9963,91.7471,91.7656,87596.0
2023-02-03 13:30:00,99.41,99.52,99.35,99.49,70507.0,91.7563,91.8579,91.7009,91.8302,70507.0
2023-02-03 13:40:00,99.48,99.49,99.1,99.24,75235.0,91.8209,91.8302,91.4702,91.5994,75235.0
2023-02-03 13:50:00,99.25,99.41,99.25,99.35,78551.0,91.6086,91.7563,91.6086,91.7009,78551.0
2023-02-03 14:00:00,99.35,99.4,99.23,99.28,70375.0,91.7009,91.7471,91.5902,91.6363,70375.0
2023-02-03 14:10:00,99.28,99.37,99.19,99.28,61906.0,91.6363,91.7194,91.5533,91.6363,61906.0
2023-02-03 14:20:00,99.3,99.34,99.21,99.29,63346.0,91.6548,91.6917,91.5717,91.6456,63346.0
2023-02-03 14:30:00,99.29,99.31,99.07,99.23,84814.0,91.6456,91.664,91.4425,91.5902,84814.0
2023-02-03 14:40:00,99.23,99.24,98.87,99.01,91824.0,91.5902,91.5994,91.2579,91.3871,91824.0
2023-02-03 14:50:00,99.02,99.14,98.84,98.92,79451.0,91.3964,91.5071,91.2302,91.3041,79451.0
2023-02-03 15:00:00,98.91,98.93,98.75,98.93,97705.0,91.2948,91.3133,91.1471,91.3133,97705.0
2023-02-03 15:10:00,98.91,99.19,98.88,99.14,91499.0,91.2948,91.5533,91.2671,91.5071,91499.0
2023-02-03 15:20:00,99.15,99.17,99.0,99.03,98565.0,91.5163,91.5348,91.3779,91.4056,98565.0
2023-02-03 15:30:00,99.03,99.14,98.93,98.97,127390.0,91.4056,91.5071,91.3133,91.3502,127390.0
2023-02-03 15:40:00,98.96,99.07,98.81,99.02,195438.0,91.341,91.4425,91.2025,91.3964,195438.0
2023-02-03 15:50:00,99.02,99.45,99.01,99.42,629799.0,91.3964,91.7932,91.3871,91.7656,629799.0
2023-02-06 09:30:00,98.45,99.2,98.45,98.77,117741.0,90.8702,91.5625,90.8702,91.1656,117741.0
2023-02-06 09:40:00,98.76,98.82,98.44,98.59,58995.0,91.1564,91.2118,90.861,90.9995,58995.0
2023-02-06 09:50:00,98.58,98.85,98.49,98.85,66032.0,90.9902,91.2394,90.9072,91.2394,66032.0
2023-02-06 10:00:00,98.86,98.96,98.59,98.73,74045.0,91.2487,91.341,90.9995,91.1287,74045.0
2023-02-06 10:10:00,98.71,98.71,98.22,98.29,135753.0,91.1102,91.1102,90.6579,90.7226,135753.0
2023-02-06 10:20:00,98.26,98.49,98.24,98.27,46544.0,90.6949,90.9072,90.6764,90.7041,46544.0
2023-02-06 10:30:00,98.26,98.32,98.07,98.26,58844.0,90.6949,90.7502,90.5195,90.6949,58844.0
2023-02-06 10:40:00,98.28,98.4,98.16,98.39,54134.0,90.7133,90.8241,90.6026,90.8149,54134.0
2023-02-06 10:50:00,98.37,98.7,98.37,98.69,49028.0,90.7964,91.101,90.7964,91.0918,49028.0
2023-02-06 11:00:00,98.69,98.8,98.48,98.7,66441.0,91.0918,91.1933,90.8979,91.101,66441.0
2023-02-06 11:10:00,98.7,98.9,98.63,98.86,37735.0,91.101,91.2856,91.0364,91.2487,37735.0
2023-02-06 11:20:00,98.85,98.9,98.75,98.87,39187.0,91.2394,91.2856,91.1471,91.2579,39187.0
2023-02-06 11:30:00,98.9,98.96,98.75,98.75,34397.0,91.2856,91.341,91.1471,91.1471,34397.0
2023-02-06 11:40:00,98.76,98.87,98.59,98.64,33281.0,91.1564,91.2579,90.9995,91.0456,33281.0
2023-02-06 11:50:00,98.65,98.74,98.61,98.61,32081.0,91.0548,91.1379,91.0179,91.0179,32081.0
2023-02-06 12:00:00,98.65,98.78,98.57,98.77,29555.0,91.0548,91.1748,90.981,91.1656,29555.0
2023-02-06 12:10:00,98.77,98.8,98.64,98.64,30062.0,91.1656,91.1933,91.0456,91.0456,30062.0
2023-02-06 12:20:00,98.64,98.75,98.6,98.69,39160.0,91.0456,91.1471,91.0087,91.0918,39160.0
2023-02-06 12:30:00,98.71,98.88,98.68,98.8,32769.0,91.1102,91.2671,91.0825,91.1933,32769.0
2023-02-06 12:40:00,98.8,98.92,98.74,98.89,35788.0,91.1933,91.3041,91.1379,91.2764,35788.0
2023-02-06 12:50:00,98.9,98.91,98.73,98.75,32797.0,91.2856,91.2948,91.1287,91.1471,32797.0
2023-02-06 13:00:00,98.74,98.81,98.67,98.79,34011.0,91.1379,91.2025,91.0733,91.1841,34011.0
2023-02-06 13:10:00,98.8,98.84,98.59,98.84,37610.0,91.1933,91.2302,90.9995,91.2302,37610.0
2023-02-06 13:20:00,98.83,98.88,98.74,98.77,44049.0,91.221,91.2671,91.1379,91.1656,44049.0
2023-02-06 13:30:00,98.73,98.77,98.64,98.64,29752.0,91.1287,91.1656,91.0456,91.0456,29752.0
2023-02-06 13:40:00,98.63,98.63,98.46,98.5,45882.0,91.0364,91.0364,90.8795,90.9164,45882.0
2023-02-06 13:50:00,98.51,98.69,98.51,98.69,49859.0,90.9256,91.0918,90.9256,91.0918,49859.0
2023-02-06 14:00:00,98.69,98.84,98.69,98.8,39093.0,91.0918,91.2302,91.0918,91.1933,39093.0
2023-02-06 14:10:00,98.79,98.94,98.78,98.91,39342.0,91.1841,91.3225,91.1748,91.2948,39342.0
2023-02-06 14:20:00,98.9,98.91,98.8,98.82,32632.0,91.2856,91.2948,91.1933,91.2118,32632.0
2023-02-06 14:30:00,98.83,98.85,98.77,98.82,43480.0,91.221,91.2394,91.1656,91.2118,43480.0
2023-02-06 14:40:00,98.83,98.86,98.76,98.8,40281.0,91.221,91.2487,91.1564,91.1933,40281.0
2023-02-06 14:50:00,98.79,98.81,98.68,98.8,56883.0,91.1841,91.2025,91.0825,91.1933,56883.0
2023-02-06 15:00:00,98.8,98.82,98.66,98.79,42876.0,91.1933,91.2118,91.0641,91.1841,42876.0
2023-02-06 15:10:00,98.78,98.85,98.69,98.82,43861.0,91.1748,91.2394,91.0918,91.2118,43861.0
2023-02-06 15:20:00,98.81,98.85,98.68,98.73,55539.0,91.2025,91.2394,91.0825,91.1287,55539.0
2023-02-06 15:30:00,98.74,98.94,98.64,98.89,88223.0,91.1379,91.3225,91.0456,91.2764,88223.0
2023-02-06 15:40:00,98.88,98.9,98.7,98.71,84540.0,91.2671,91.2856,91.101,91.1102,84540.0
2023-02-06 15:50:00,98.73,98.97,98.69,98.86,400155.0,91.1287,91.3502,91.0918,91.2487,400155.0
2023-02-07 09:30:00,98.77,98.89,98.56,98.85,101944.0,91.1656,91.2764,90.9718,91.2394,101944.0
2023-02-07 09:40:00,98.85,99.07,98.73,99.02,65707.0,91.2394,91.4425,91.1287,91.3964,65707.0
2023-02-07 09:50:00,99.02,99.3,99.01,99.24,66976.0,91.3964,91.6548,91.3871,91.5994,66976.0
2023-02-07 10:00:00,99.25,99.25,99.1,99.18,60753.0,91.6086,91.6086,91.4702,91.544,60753.0
2023-02-07 10:10:00,99.16,99.19,99.0,99.06,76267.0,91.5256,91.5533,91.3779,91.4333,76267.0
2023-02-07 10:20:00,99.06,99.2,98.83,99.08,89796.0,91.4333,91.5625,91.221,91.4517,89796.0
2023-02-07 10:30:00,99.08,99.23,98.99,99.21,45441.0,91.4517,91.5902,91.3687,91.5717,45441.0
2023-02-07 10:40:00,99.21,99.26,99.06,99.18,58251.0,91.5717,91.6179,91.4333,91.544,58251.0
2023-02-07 10:50:00,99.18,99.3,99.15,99.18,39892.0,91.544,91.6548,91.5163,91.544,39892.0
2023-02-07 11:00:00,99.18,99.21,98.93,99.09,73700.0,91.544,91.5717,91.3133,91.461,73700.0
2023-02-07 11:10:00,99.09,99.11,98.95,98.98,44244.0,91.461,91.4794,91.3317,91.3594,44244.0
2023-02-07 11:20:00,98.99,99.01,98.86,98.94,31864.0,91.3687,91.3871,91.2487,91.3225,31864.0
2023-02-07 11:30:00,98.97,99.03,98.93,99.02,59772.0,91.3502,91.4056,91.3133,91.3964,59772.0
2023-02-07 11:40:00,99.01,99.28,98.98,99.14,126772.0,91.3871,91.6363,91.3594,91.5071,126772.0
2023-02-07 11:50:00,99.15,99.2,98.97,98.98,49033.0,91.5163,91.5625,91.3502,91.3594,49033.0
2023-02-07 12:00:00,98.97,99.07,98.94,98.99,41332.0,91.3502,91.4425,91.3225,91.3687,41332.0
2023-02-07 12:10:00,99.0,99.03,98.93,98.93,32088.0,91.3779,91.4056,91.3133,91.3133,32088.0
2023-02-07 12:20:00,98.94,98.95,98.76,98.83,33073.0,91.3225,91.3317,91.1564,91.221,33073.0
2023-02-07 12:30:00,98.82,98.86,98.72,98.8,35695.0,91.2118,91.2487,91.1195,91.1933,35695.0
2023-02-07 12:40:00,98.81,99.43,98.75,99.43,146236.0,91.2025,91.7748,91.1471,91.7748,146236.0
2023-02-07 12:50:00,99.41,99.82,99.36,99.68,69339.0,91.7563,92.1348,91.7102,92.0055,69339.0
2023-02-07 13:00:00,99.7,99.77,99.47,99.49,43381.0,92.024,92.0886,91.8117,91.8302,43381.0
2023-02-07 13:10:00,99.51,99.6,98.93,99.09,57386.0,91.8486,91.9317,91.3133,91.461,57386.0
2023-02-07 13:20:00,99.07,99.13,98.56,98.59,63496.0,91.4425,91.4979,90.9718,90.9995,63496.0
2023-02-07 13:30:00,98.55,98.55,98.05,98.35,85685.0,90.9625,90.9625,90.501,90.7779,85685.0
2023-02-07 13:40:00,98.41,98.62,98.25,98.29,50509.0,90.8333,91.0272,90.6856,90.7226,50509.0
2023-02-07 13:50:00,98.29,98.56,98.27,98.48,34962.0,90.7226,90.9718,90.7041,90.8979,34962.0
2023-02-07 14:00:00,98.51,99.07,98.48,99.03,46929.0,90.9256,91.4425,90.8979,91.4056,46929.0
2023-02-07 14:10:00,99.05,99.26,99.02,99.2,26707.0,91.424,91.6179,91.3964,91.5625,26707.0
2023-02-07 14:20:00,99.19,99.28,99.07,99.11,36338.0,91.5533,91.6363,91.4425,91.4794,36338.0
2023-02-07 14:30:00,99.13,99.4,99.08,99.27,36279.0,91.4979,91.7471,91.4517,91.6271,36279.0
2023-02-07 14:40:00,99.28,99.4,99.21,99.24,30002.0,91.6363,91.7471,91.5717,91.5994,30002.0
2023-02-07 14:50:00,99.23,99.35,99.19,99.33,38981.0,91.5902,91.7009,91.5533,91.6825,38981.0
2023-02-07 15:00:00,99.35,99.5,99.11,99.13,50333.0,91.7009,91.8394,91.4794,91.4979,50333.0
2023-02-07 15:10:00,99.15,99.37,99.15,99.31,46848.0,91.5163,91.7194,91.5163,91.664,46848.0
2023-02-07 15:20:00,99.31,99.52,99.3,99.48,70793.0,91.664,91.8579,91.6548,91.8209,70793.0
2023-02-07 15:30:00,99.48,99.5,99.26,99.4,96858.0,91.8209,91.8394,91.6179,91.7471,96858.0
2023-02-07 15:40:00,99.4,99.59,99.31,99.59,136149.0,91.7471,91.9225,91.664,91.9225,136149.0
2023-02-07 15:50:00,99.59,99.72,99.18,99.24,389972.0,91.9225,92.0425,91.544,91.5994,389972.0
2023-02-08 09:30:00,98.32,99.09,98.06,99.02,141003.0,90.7502,91.461,90.5103,91.3964,141003.0
2023-02-08 09:40:00,99.02,99.37,99.01,99.13,55811.0,91.3964,91.7194,91.3871,91.4979,55811.0
2023-02-08 09:50:00,99.14,99.55,99.04,99.55,60895.0,91.5071,91.8856,91.4148,91.8856,60895.0
2023-02-08 10:00:00,99.55,99.7,99.4,99.47,85624.0,91.8856,92.024,91.7471,91.8117,85624.0
2023-02-08 10:10:00,99.46,99.94,99.45,99.88,95351.0,91.8025,92.2455,91.7932,92.1901,95351.0
2023-02-08 10:20:00,99.89,99.9,99.53,99.55,89895.0,92.1994,92.2086,91.8671,91.8856,89895.0
2023-02-08 10:30:00,99.54,99.62,99.27,99.56,59339.0,91.8763,91.9502,91.6271,91.8948,59339.0
2023-02-08 10:40:00,99.57,99.64,99.49,99.56,34718.0,91.904,91.9686,91.8302,91.8948,34718.0
2023-02-08 10:50:00,99.56,99.56,99.3,99.4,38646.0,91.8948,91.8948,91.6548,91.7471,38646.0
2023-02-08 11:00:00,99.39,99.41,99.25,99.35,37371.0,91.7379,91.7563,91.6086,91.7009,37371.0
2023-02-08 11:10:00,99.33,99.62,99.27,99.59,46363.0,91.6825,91.9502,91.6271,91.9225,46363.0
2023-02-08 11:20:00,99.59,99.62,99.29,99.41,79374.0,91.9225,91.9502,91.6456,91.7563,79374.0
2023-02-08 11:30:00,99.39,99.39,99.1,99.37,116751.0,91.7379,91.7379,91.4702,91.7194,116751.0
2023-02-08 11:40:00,99.39,99.4,99.24,99.35,61098.0,91.7379,91.7471,91.5994,91.7009,61098.0
2023-02-08 11:50:00,99.33,99.56,99.22,99.47,57876.0,91.6825,91.8948,91.581,91.8117,57876.0
2023-02-08 12:00:00,99.49,99.56,99.39,99.56,33162.0,91.8302,91.8948,91.7379,91.8948,33162.0
2023-02-08 12:10:00,99.56,99.67,99.46,99.59,30326.0,91.8948,91.9963,91.8025,91.9225,30326.0
2023-02-08 12:20:00,99.58,99.64,99.5,99.6,46773.0,91.9132,91.9686,91.8394,91.9317,46773.0
2023-02-08 12:30:00,99.61,99.66,99.4,99.4,25812.0,91.9409,91.9871,91.7471,91.7471,25812.0
2023-02-08 12:40:00,99.41,99.44,99.31,99.36,27996.0,91.7563,91.784,91.664,91.7102,27996.0
2023-02-08 12:50:00,99.36,99.44,99.34,99.41,15193.0,91.7102,91.784,91.6917,91.7563,15193.0
2023-02-08 13:00:00,99.45,99.59,99.43,99.49,49601.0,91.7932,91.9225,91.7748,91.8302,49601.0
2023-02-08 13:10:00,99.49,99.61,99.47,99.49,42184.0,91.8302,91.9409,91.8117,91.8302,42184.0
2023-02-08 13:20:00,99.5,99.54,99.32,99.33,53494.0,91.8394,91.8763,91.6733,91.6825,53494.0
2023-02-08 13:30:00,99.33,99.35,99.21,99.31,49263.0,91.6825,91.7009,91.5717,91.664,49263.0
2023-02-08 13:40:00,99.31,99.37,99.25,99.31,53712.0,91.664,91.7194,91.6086,91.664,53712.0
2023-02-08 13:50:00,99.31,99.33,99.17,99.24,29435.0,91.664,91.6825,91.5348,91.5994,29435.0
2023-02-08 14:00:00,99.23,99.24,99.07,99.12,28655.0,91.5902,91.5994,91.4425,91.4887,28655.0
2023-02-08 14:10:00,99.13,99.31,99.07,99.26,31746.0,91.4979,91.664,91.4425,91.6179,31746.0
2023-02-08 14:20:00,99.26,99.26,99.0,99.02,33258.0,91.6179,91.6179,91.3779,91.3964,33258.0
2023-02-08 14:30:00,99.02,99.1,99.01,99.05,65885.0,91.3964,91.4702,91.3871,91.424,65885.0
2023-02-08 14:40:00,99.04,99.07,98.92,98.95,74369.0,91.4148,91.4425,91.3041,91.3317,74369.0
2023-02-08 14:50:00,98.96,99.07,98.95,99.03,31244.0,91.341,91.4425,91.3317,91.4056,31244.0
2023-02-08 15:00:00,99.02,99.07,98.92,99.06,62724.0,91.3964,91.4425,91.3041,91.4333,62724.0
2023-02-08 15:10:00,99.04,99.07,98.92,98.93,63135.0,91.4148,91.4425,91.3041,91.3133,63135.0
2023-02-08 15:20:00,98.93,99.17,98.93,99.05,44201.0,91.3133,91.5348,91.3133,91.424,44201.0
2023-02-08 15:30:00,99.05,99.15,98.93,99.11,77676.0,91.424,91.5163,91.3133,91.4794,77676.0
2023-02-08 15:40:00,99.11,99.14,98.8,98.81,120725.0,91.4794,91.5071,91.1933,91.2025,120725.0
2023-02-08 15:50:00,98.8,99.03,98.79,98.96,324817.0,91.1933,91.4056,91.1841,91.341,324817.0
2023-02-09 09:30:00,99.22,99.62,99.0,99.4,138974.0,91.581,91.9502,91.3779,91.7471,138974.0
2023-02-09 09:40:00,99.43,99.6,99.42,99.6,78698.0,91.7748,91.9317,91.7656,91.9317,78698.0
2023-02-09 09:50:00,99.62,99.8,99.22,99.32,77265.0,91.9502,92.1163,91.581,91.6733,77265.0
2023-02-09 10:00:00,99.34,99.4,99.17,99.24,55684.0,91.6917,91.7471,91.5348,91.5994,55684.0
2023-02-09 10:10:00,99.22,99.47,99.2,99.45,72461.0,91.581,91.8117,91.5625,91.7932,72461.0
2023-02-09 10:20:00,99.43,99.5,99.16,99.2,73483.0,91.7748,91.8394,91.5256,91.5625,73483.0
2023-02-09 10:30:00,99.2,99.36,99.14,99.2,61162.0,91.5625,91.7102,91.5071,91.5625,61162.0
2023-02-09 10:40:00,99.2,99.29,99.14,99.26,48461.0,91.5625,91.6456,91.5071,91.6179,48461.0
2023-02-09 10:50:00,99.27,99.32,99.11,99.18,33406.0,91.6271,91.6733,91.4794,91.544,33406.0
2023-02-09 11:00:00,99.2,99.21,98.8,98.92,50568.0,91.5625,91.5717,91.1933,91.3041,50568.0
2023-02-09 11:10:00,98.93,98.96,98.84,98.94,37367.0,91.3133,91.341,91.2302,91.3225,37367.0
2023-02-09 11:20:00,98.94,99.08,98.8,99.04,65577.0,91.3225,91.4517,91.1933,91.4148,65577.0
2023-02-09 11:30:00,99.02,99.19,99.0,99.18,54518.0,91.3964,91.5533,91.3779,91.544,54518.0
2023-02-09 11:40:00,99.18,99.22,99.01,99.02,46461.0,91.544,91.581,91.3871,91.3964,46461.0
2023-02-09 11:50:00,99.03,99.2,98.99,99.2,86050.0,91.4056,91.5625,91.3687,91.5625,86050.0
2023-02-09 12:00:00,99.2,99.28,99.14,99.26,55154.0,91.5625,91.6363,91.5071,91.6179,55154.0
2023-02-09 12:10:00,99.27,99.41,99.19,99.4,35775.0,91.6271,91.7563,91.5533,91.7471,35775.0
2023-02-09 12:20:00,99.39,99.46,99.09,99.12,57476.0,91.7379,91.8025,91.461,91.4887,57476.0
2023-02-09 12:30:00,99.1,99.16,98.89,98.9,72302.0,91.4702,91.5256,91.2764,91.2856,72302.0
2023-02-09 12:40:00,98.92,99.06,98.86,99.0,72610.0,91.3041,91.4333,91.2487,91.3779,72610.0
2023-02-09 12:50:00,98.98,99.15,98.89,99.15,95189.0,91.3594,91.5163,91.2764,91.5163,95189.0
2023-02-09 13:00:00,99.14,99.16,98.9,99.03,64273.0,91.5071,91.5256,91.2856,91.4056,64273.0
2023-02-09 13:10:00,99.03,99.12,99.0,99.05,60455.0,91.4056,91.4887,91.3779,91.424,60455.0
2023-02-09 13:20:00,99.06,99.12,98.93,98.97,37446.0,91.4333,91.4887,91.3133,91.3502,37446.0
2023-02-09 13:30:00,98.96,99.14,98.9,98.93,32745.0,91.341,91.5071,91.2856,91.3133,32745.0
2023-02-09 13:40:00,98.95,98.97,98.78,98.95,52332.0,91.3317,91.3502,91.1748,91.3317,52332.0
2023-02-09 13:50:00,98.96,99.0,98.91,98.98,78962.0,91.341,91.3779,91.2948,91.3594,78962.0
2023-02-09 14:00:00,98.98,99.03,98.91,98.98,64815.0,91.3594,91.4056,91.2948,91.3594,64815.0
2023-02-09 14:10:00,98.99,99.02,98.78,98.85,69296.0,91.3687,91.3964,91.1748,91.2394,69296.0
2023-02-09 14:20:00,98.85,98.96,98.82,98.85,105653.0,91.2394,91.341,91.2118,91.2394,105653.0
2023-02-09 14:30:00,98.85,98.93,98.59,98.59,73178.0,91.2394,91.3133,90.9995,90.9995,73178.0
2023-02-09 14:40:00,98.59,98.65,98.45,98.54,63149.0,90.9995,91.0548,90.8702,90.9533,63149.0
2023-02-09 14:50:00,98.53,98.58,98.4,98.46,83337.0,90.9441,90.9902,90.8241,90.8795,83337.0
2023-02-09 15:00:00,98.46,98.46,98.08,98.3,123957.0,90.8795,90.8795,90.5287,90.7318,123957.0
2023-02-09 15:10:00,98.32,98.38,98.19,98.22,99907.0,90.7502,90.8056,90.6303,90.6579,99907.0
2023-02-09 15:20:00,98.23,98.35,97.93,97.96,113948.0,90.6672,90.7779,90.3903,90.418,113948.0
2023-02-09 15:30:00,97.95,98.1,97.73,98.09,138680.0,90.4087,90.5472,90.2057,90.538,138680.0
2023-02-09 15:40:00,98.12,98.3,98.06,98.07,177607.0,90.5656,90.7318,90.5103,90.5195,177607.0
2023-02-09 15:50:00,98.06,98.51,97.94,98.08,506427.0,90.5103,90.9256,90.3995,90.5287,506427.0
2023-02-10 09:30:00,97.59,98.0,97.59,97.75,147268.0,90.0765,90.4549,90.0765,90.2241,147268.0
2023-02-10 09:40:00,97.75,98.2,97.59,98.16,192157.0,90.2241,90.6395,90.0765,90.6026,192157.0
2023-02-10 09:50:00,98.12,98.22,97.86,97.93,63658.0,90.5656,90.6579,90.3257,90.3903,63658.0
2023-02-10 10:00:00,97.91,97.91,97.56,97.91,118153.0,90.3718,90.3718,90.0488,90.3718,118153.0
2023-02-10 10:10:00,97.89,98.52,97.85,98.44,138143.0,90.3534,90.9349,90.3164,90.861,138143.0
2023-02-10 10:20:00,98.43,98.46,98.21,98.32,75311.0,90.8518,90.8795,90.6487,90.7502,75311.0
2023-02-10 10:30:00,98.29,98.43,98.18,98.29,104109.0,90.7226,90.8518,90.621,90.7226,104109.0
2023-02-10 10:40:00,98.26,98.26,98.01,98.18,79457.0,90.6949,90.6949,90.4641,90.621,79457.0
2023-02-10 10:50:00,98.17,98.17,97.9,98.08,79911.0,90.6118,90.6118,90.3626,90.5287,79911.0
2023-02-10 11:00:00,98.08,98.23,98.08,98.2,52476.0,90.5287,90.6672,90.5287,90.6395,52476.0
2023-02-10 11:10:00,98.19,98.44,98.06,98.44,117763.0,90.6303,90.861,90.5103,90.861,117763.0
2023-02-10 11:20:00,98.43,98.46,98.2,98.31,53044.0,90.8518,90.8795,90.6395,90.741,53044.0
2023-02-10 11:30:00,98.28,98.42,98.2,98.38,60971.0,90.7133,90.8425,90.6395,90.8056,60971.0
2023-02-10 11:40:00,98.37,98.54,98.28,98.33,46556.0,90.7964,90.9533,90.7133,90.7595,46556.0
2023-02-10 11:50:00,98.35,98.58,98.3,98.45,50323.0,90.7779,90.9902,90.7318,90.8702,50323.0
2023-02-10 12:00:00,98.46,98.56,98.4,98.48,42616.0,90.8795,90.9718,90.8241,90.8979,42616.0
2023-02-10 12:10:00,98.5,98.51,98.16,98.17,108112.0,90.9164,90.9256,90.6026,90.6118,108112.0
2023-02-10 12:20:00,98.18,98.27,97.95,98.01,99212.0,90.621,90.7041,90.4087,90.4641,99212.0
2023-02-10 12:30:00,98.05,98.28,97.98,98.17,45245.0,90.501,90.7133,90.4364,90.6118,45245.0
2023-02-10 12:40:00,98.14,98.25,98.12,98.15,32580.0,90.5841,90.6856,90.5656,90.5933,32580.0
2023-02-10 12:50:00,98.15,98.3,98.15,98.2,45446.0,90.5933,90.7318,90.5933,90.6395,45446.0
2023-02-10 13:00:00,98.21,98.36,98.17,98.3,39220.0,90.6487,90.7872,90.6118,90.7318,39220.0
2023-02-10 13:10:00,98.31,98.49,98.3,98.47,33073.0,90.741,90.9072,90.7318,90.8887,33073.0
2023-02-10 13:20:00,98.48,98.6,98.48,98.52,44290.0,90.8979,91.0087,90.8979,90.9349,44290.0
2023-02-10 13:30:00,98.5,98.5,98.35,98.46,29724.0,90.9164,90.9164,90.7779,90.8795,29724.0
2023-02-10 13:40:00,98.44,98.5,98.34,98.42,30941.0,90.861,90.9164,90.7687,90.8425,30941.0
2023-02-10 13:50:00,98.41,98.45,98.21,98.21,34441.0,90.8333,90.8702,90.6487,90.6487,34441.0
2023-02-10 14:00:00,98.23,98.36,98.17,98.19,65543.0,90.6672,90.7872,90.6118,90.6303,65543.0
2023-02-10 14:10:00,98.19,98.33,98.08,98.15,55317.0,90.6303,90.7595,90.5287,90.5933,55317.0
2023-02-10 14:20:00,98.14,98.19,98.04,98.06,53286.0,90.5841,90.6303,90.4918,90.5103,53286.0
2023-02-10 14:30:00,98.06,98.2,97.96,98.2,86190.0,90.5103,90.6395,90.418,90.6395,86190.0
2023-02-10 14:40:00,98.2,98.22,98.05,98.11,81201.0,90.6395,90.6579,90.501,90.5564,81201.0
2023-02-10 14:50:00,98.12,98.23,98.11,98.21,53646.0,90.5656,90.6672,90.5564,90.6487,53646.0
2023-02-10 15:00:00,98.21,98.24,98.02,98.06,72883.0,90.6487,90.6764,90.4733,90.5103,72883.0
2023-02-10 15:10:00,98.07,98.18,98.07,98.14,46111.0,90.5195,90.621,90.5195,90.5841,46111.0
2023-02-10 15:20:00,98.13,98.26,98.09,98.25,45807.0,90.5749,90.6949,90.538,90.6856,45807.0
2023-02-10 15:30:00,98.25,98.34,98.23,98.34,99924.0,90.6856,90.7687,90.6672,90.7687,99924.0
2023-02-10 15:40:00,98.33,98.35,98.22,98.3,95700.0,90.7595,90.7779,90.6579,90.7318,95700.0
2023-02-10 15:50:00,98.31,98.45,98.21,98.44,302743.0,90.741,90.8702,90.6487,90.861,302743.0
2023-02-13 09:30:00,98.46,98.8,98.16,98.8,155468.0,90.8795,91.1933,90.6026,91.1933,155468.0
2023-02-13 09:40:00,98.85,98.9,98.55,98.72,50395.0,91.2394,91.2856,90.9625,91.1195,50395.0
2023-02-13 09:50:00,98.76,99.11,98.67,99.09,72591.0,91.1564,91.4794,91.0733,91.461,72591.0
2023-02-13 10:00:00,99.11,99.52,99.1,99.44,76128.0,91.4794,91.8579,91.4702,91.784,76128.0
2023-02-13 10:10:00,99.43,99.43,99.14,99.32,66710.0,91.7748,91.7748,91.5071,91.6733,66710.0
2023-02-13 10:20:00,99.34,99.58,99.34,99.54,60490.0,91.6917,91.9132,91.6917,91.8763,60490.0
2023-02-13 10:30:00,99.54,99.66,99.48,99.57,41498.0,91.8763,91.9871,91.8209,91.904,41498.0
2023-02-13 10:40:00,99.56,99.69,99.51,99.69,49554.0,91.8948,92.0148,91.8486,92.0148,49554.0
2023-02-13 10:50:00,99.69,99.76,99.49,99.55,99126.0,92.0148,92.0794,91.8302,91.8856,99126.0
2023-02-13 11:00:00,99.6,99.64,99.49,99.49,54683.0,91.9317,91.9686,91.8302,91.8302,54683.0
2023-02-13 11:10:00,99.5,99.58,99.43,99.47,38065.0,91.8394,91.9132,91.7748,91.8117,38065.0
2023-02-13 11:20:00,99.47,99.48,99.26,99.26,284010.0,91.8117,91.8209,91.6179,91.6179,284010.0
2023-02-13 11:30:00,99.27,99.37,99.2,99.34,89711.0,91.6271,91.7194,91.5625,91.6917,89711.0
2023-02-13 11:40:00,99.34,99.65,99.32,99.61,39555.0,91.6917,91.9779,91.6733,91.9409,39555.0
2023-02-13 11:50:00,99.6,99.6,99.39,99.48,29794.0,91.9317,91.9317,91.7379,91.8209,29794.0
2023-02-13 12:00:00,99.48,99.61,99.42,99.59,25571.0,91.8209,91.9409,91.7656,91.9225,25571.0
2023-02-13 12:10:00,99.59,99.61,99.47,99.53,34978.0,91.9225,91.9409,91.8117,91.8671,34978.0
2023-02-13 12:20:00,99.53,99.63,99.47,99.52,158178.0,91.8671,91.9594,91.8117,91.8579,158178.0
2023-02-13 12:30:00,99.53,99.6,99.44,99.52,47858.0,91.8671,91.9317,91.784,91.8579,47858.0
2023-02-13 12:40:00,99.52,99.67,99.52,99.66,31429.0,91.8579,91.9963,91.8579,91.9871,31429.0
2023-02-13 12:50:00,99.66,99.7,99.6,99.65,46587.0,91.9871,92.024,91.9317,91.9779,46587.0
2023-02-13 13:00:00,99.65,99.71,99.57,99.58,53939.0,91.9779,92.0332,91.904,91.9132,53939.0
2023-02-13 13:10:00,99.57,99.69,99.56,99.68,23616.0,91.904,92.0148,91.8948,92.0055,23616.0
2023-02-13 13:20:00,99.68,99.74,99.64,99.68,46020.0,92.0055,92.0609,91.9686,92.0055,46020.0
2023-02-13 13:30:00,99.69,99.76,99.58,99.59,38874.0,92.0148,92.0794,91.9132,91.9225,38874.0
2023-02-13 13:40:00,99.59,99.69,99.55,99.68,64768.0,91.9225,92.0148,91.8856,92.0055,64768.0
2023-02-13 13:50:00,99.68,99.69,99.58,99.62,37364.0,92.0055,92.0148,91.9132,91.9502,37364.0
2023-02-13 14:00:00,99.63,99.64,99.46,99.46,44764.0,91.9594,91.9686,91.8025,91.8025,44764.0
2023-02-13 14:10:00,99.46,99.46,99.22,99.3,61702.0,91.8025,91.8025,91.581,91.6548,61702.0
2023-02-13 14:20:00,99.31,99.31,99.14,99.15,58872.0,91.664,91.664,91.5071,91.5163,58872.0
2023-02-13 14:30:00,99.16,99.29,99.14,99.19,86597.0,91.5256,91.6456,91.5071,91.5533,86597.0
2023-02-13 14:40:00,99.2,99.2,98.97,99.02,70635.0,91.5625,91.5625,91.3502,91.3964,70635.0
2023-02-13 14:50:00,99.0,99.15,99.0,99.15,60970.0,91.3779,91.5163,91.3779,91.5163,60970.0
2023-02-13 15:00:00,99.15,99.28,99.02,99.25,40881.0,91.5163,91.6363,91.3964,91.6086,40881.0
2023-02-13 15:10:00,99.25,99.28,99.16,99.2,54315.0,91.6086,91.6363,91.5256,91.5625,54315.0
2023-02-13 15:20:00,99.2,99.26,99.14,99.2,62451.0,91.5625,91.6179,91.5071,91.5625,62451.0
2023-02-13 15:30:00,99.2,99.41,99.2,99.4,76778.0,91.5625,91.7563,91.5625,91.7471,76778.0
2023-02-13 15:40:00,99.39,99.46,99.3,99.37,90968.0,91.7379,91.8025,91.6548,91.7194,90968.0
2023-02-13 15:50:00,99.35,99.44,99.11,99.44,333102.0,91.7009,91.784,91.4794,91.784,333102.0
2023-02-14 09:30:00,99.05,99.62,98.97,99.36,143219.0,91.424,91.9502,91.3502,91.7102,143219.0
2023-02-14 09:40:00,99.41,99.87,99.3,99.79,86969.0,91.7563,92.1809,91.6548,92.1071,86969.0
2023-02-14 09:50:00,99.81,100.39,99.75,100.38,212632.0,92.1255,92.6609,92.0702,92.6516,212632.0
2023-02-14 10:00:00,100.39,100.53,100.35,100.48,137752.0,92.6609,92.7901,92.624,92.7439,137752.0
2023-02-14 10:10:00,100.48,100.87,100.44,100.74,138266.0,92.7439,93.1039,92.707,92.9839,138266.0
2023-02-14 10:20:00,100.75,100.9,100.51,100.54,97436.0,92.9932,93.1316,92.7716,92.7993,97436.0
2023-02-14 10:30:00,100.58,100.66,99.98,99.98,137832.0,92.8362,92.9101,92.2824,92.2824,137832.0
2023-02-14 10:40:00,99.98,100.22,99.84,100.16,98457.0,92.2824,92.504,92.1532,92.4486,98457.0
2023-02-14 10:50:00,100.12,100.21,99.93,100.13,110291.0,92.4117,92.4947,92.2363,92.4209,110291.0
2023-02-14 11:00:00,100.12,100.63,100.08,100.43,150353.0,92.4117,92.8824,92.3747,92.6978,150353.0
2023-02-14 11:10:00,100.49,100.69,100.41,100.64,120169.0,92.7532,92.9378,92.6793,92.8916,120169.0
2023-02-14 11:20:00,100.64,100.74,100.25,100.25,90308.0,92.8916,92.9839,92.5317,92.5317,90308.0
2023-02-14 11:30:00,100.2,100.23,99.86,99.9,144056.0,92.4855,92.5132,92.1717,92.2086,144056.0
2023-02-14 11:40:00,99.89,100.19,99.84,100.12,117760.0,92.1994,92.4763,92.1532,92.4117,117760.0
2023-02-14 11:50:00,100.11,100.3,99.91,100.28,86195.0,92.4024,92.5778,92.2178,92.5593,86195.0
2023-02-14 12:00:00,100.27,100.39,100.19,100.36,87657.0,92.5501,92.6609,92.4763,92.6332,87657.0
2023-02-14 12:10:00,100.34,100.48,100.34,100.43,85352.0,92.6147,92.7439,92.6147,92.6978,85352.0
2023-02-14 12:20:00,100.43,100.51,100.28,100.28,93568.0,92.6978,92.7716,92.5593,92.5593,93568.0
2023-02-14 12:30:00,100.28,100.35,100.17,100.25,52913.0,92.5593,92.624,92.4578,92.5317,52913.0
2023-02-14 12:40:00,100.24,100.4,100.23,100.32,47595.0,92.5224,92.6701,92.5132,92.5963,47595.0
2023-02-14 12:50:00,100.3,100.38,100.19,100.33,56633.0,92.5778,92.6516,92.4763,92.6055,56633.0
2023-02-14 13:00:00,100.33,100.7,100.3,100.45,176458.0,92.6055,92.947,92.5778,92.7163,176458.0
2023-02-14 13:10:00,100.46,100.6,100.3,100.46,182124.0,92.7255,92.8547,92.5778,92.7255,182124.0
2023-02-14 13:20:00,100.47,100.58,100.42,100.47,91561.0,92.7347,92.8362,92.6886,92.7347,91561.0
2023-02-14 13:30:00,100.47,100.59,100.38,100.48,81180.0,92.7347,92.8455,92.6516,92.7439,81180.0
2023-02-14 13:40:00,100.49,100.71,100.43,100.64,140891.0,92.7532,92.9562,92.6978,92.8916,140891.0
2023-02-14 13:50:00,100.65,100.79,100.63,100.75,103090.0,92.9009,93.0301,92.8824,92.9932,103090.0
2023-02-14 14:00:00,100.75,100.82,100.51,100.67,112473.0,92.9932,93.0578,92.7716,92.9193,112473.0
2023-02-14 14:10:00,100.68,100.94,100.64,100.91,79847.0,92.9286,93.1685,92.8916,93.1408,79847.0
2023-02-14 14:20:00,100.91,100.96,100.71,100.74,91115.0,93.1408,93.187,92.9562,92.9839,91115.0
2023-02-14 14:30:00,100.74,100.99,100.74,100.87,100339.0,92.9839,93.2147,92.9839,93.1039,100339.0
2023-02-14 14:40:00,100.87,100.96,100.85,100.9,75118.0,93.1039,93.187,93.0855,93.1316,75118.0
2023-02-14 14:50:00,100.91,100.98,100.82,100.85,91694.0,93.1408,93.2055,93.0578,93.0855,91694.0
2023-02-14 15:00:00,100.85,100.93,100.69,100.76,135089.0,93.0855,93.1593,92.9378,93.0024,135089.0
2023-02-14 15:10:00,100.75,100.78,100.67,100.7,174774.0,92.9932,93.0209,92.9193,92.947,174774.0
2023-02-14 15:20:00,100.7,100.75,100.64,100.66,157718.0,92.947,92.9932,92.8916,92.9101,157718.0
2023-02-14 15:30:00,100.65,100.7,100.51,100.64,184084.0,92.9009,92.947,92.7716,92.8916,184084.0
2023-02-14 15:40:00,100.64,100.75,100.55,100.61,307631.0,92.8916,92.9932,92.8086,92.8639,307631.0
2023-02-14 15:50:00,100.61,100.63,100.46,100.54,617223.0,92.8639,92.8824,92.7255,92.7993,617223.0
2023-02-15 09:30:00,99.51,100.19,99.5,100.02,356146.0,91.8486,92.4763,91.8394,92.3194,356146.0
2023-02-15 09:40:00,100.02,100.25,99.87,100.2,159730.0,92.3194,92.5317,92.1809,92.4855,159730.0
2023-02-15 09:50:00,100.2,100.33,99.8,99.92,150706.0,92.4855,92.6055,92.1163,92.2271,150706.0
2023-02-15 10:00:00,99.89,100.04,99.65,99.76,139855.0,92.1994,92.3378,91.9779,92.0794,139855.0
2023-02-15 10:10:00,99.77,100.09,99.69,100.02,251394.0,92.0886,92.384,92.0148,92.3194,251394.0
2023-02-15 10:20:00,100.03,100.12,99.79,99.89,95440.0,92.3286,92.4117,92.1071,92.1994,95440.0
2023-02-15 10:30:00,99.9,100.14,99.82,99.89,140589.0,92.2086,92.4301,92.1348,92.1994,140589.0
2023-02-15 10:40:00,99.89,99.97,99.77,99.88,132095.0,92.1994,92.2732,92.0886,92.1901,132095.0
2023-02-15 10:50:00,99.89,100.03,99.83,99.88,205644.0,92.1994,92.3286,92.144,92.1901,205644.0
2023-02-15 11:00:00,99.88,100.29,99.87,100.24,145634.0,92.1901,92.5686,92.1809,92.5224,145634.0
2023-02-15 11:10:00,100.23,100.3,100.1,100.15,89325.0,92.5132,92.5778,92.3932,92.4394,89325.0
2023-02-15 11:20:00,100.15,100.19,100.02,100.18,59387.0,92.4394,92.4763,92.3194,92.467,59387.0
2023-02-15 11:30:00,100.18,100.22,100.01,100.2,99237.0,92.467,92.504,92.3101,92.4855,99237.0
2023-02-15 11:40:00,100.2,100.51,100.2,100.45,84335.0,92.4855,92.7716,92.4855,92.7163,84335.0
2023-02-15 11:50:00,100.46,100.57,100.38,100.4,67286.0,92.7255,92.827,92.6516,92.6701,67286.0
2023-02-15 12:00:00,100.4,100.45,100.1,100.15,80983.0,92.6701,92.7163,92.3932,92.4394,80983.0
2023-02-15 12:10:00,100.15,100.21,100.02,100.11,74246.0,92.4394,92.4947,92.3194,92.4024,74246.0
2023-02-15 12:20:00,100.11,100.12,100.01,100.02,71813.0,92.4024,92.4117,92.3101,92.3194,71813.0
2023-02-15 12:30:00,100.02,100.18,100.0,100.11,84226.0,92.3194,92.467,92.3009,92.4024,84226.0
2023-02-15 12:40:00,100.11,100.23,100.1,100.13,40611.0,92.4024,92.5132,92.3932,92.4209,40611.0
2023-02-15 12:50:00,100.14,100.19,100.05,100.12,67366.0,92.4301,92.4763,92.3471,92.4117,67366.0
2023-02-15 13:00:00,100.12,100.2,100.06,100.17,61267.0,92.4117,92.4855,92.3563,92.4578,61267.0
2023-02-15 13:10:00,100.18,100.26,100.12,100.23,259058.0,92.467,92.5409,92.4117,92.5132,259058.0
2023-02-15 13:20:00,100.23,100.39,100.19,100.21,89469.0,92.5132,92.6609,92.4763,92.4947,89469.0
2023-02-15 13:30:00,100.22,100.31,100.16,100.27,87525.0,92.504,92.587,92.4486,92.5501,87525.0
2023-02-15 13:40:00,100.27,100.42,100.25,100.38,63934.0,92.5501,92.6886,92.5317,92.6516,63934.0
2023-02-15 13:50:00,100.38,100.45,100.35,100.45,65077.0,92.6516,92.7163,92.624,92.7163,65077.0
2023-02-15 14:00:00,100.44,100.6,100.39,100.58,70579.0,92.707,92.8547,92.6609,92.8362,70579.0
2023-02-15 14:10:00,100.58,100.65,100.53,100.54,48990.0,92.8362,92.9009,92.7901,92.7993,48990.0
2023-02-15 14:20:00,100.55,100.65,100.54,100.61,110511.0,92.8086,92.9009,92.7993,92.8639,110511.0
2023-02-15 14:30:00,100.61,100.75,100.59,100.67,64516.0,92.8639,92.9932,92.8455,92.9193,64516.0
2023-02-15 14:40:00,100.66,100.74,100.63,100.66,52132.0,92.9101,92.9839,92.8824,92.9101,52132.0
2023-02-15 14:50:00,100.66,100.67,100.4,100.43,169402.0,92.9101,92.9193,92.6701,92.6978,169402.0
2023-02-15 15:00:00,100.43,100.63,100.38,100.62,123580.0,92.6978,92.8824,92.6516,92.8732,123580.0
2023-02-15 15:10:00,100.61,100.72,100.54,100.59,90075.0,92.8639,92.9655,92.7993,92.8455,90075.0
2023-02-15 15:20:00,100.6,100.72,100.55,100.59,106771.0,92.8547,92.9655,92.8086,92.8455,106771.0
2023-02-15 15:30:00,100.59,100.8,100.58,100.78,154613.0,92.8455,93.0393,92.8362,93.0209,154613.0
2023-02-15 15:40:00,100.79,100.88,100.65,100.88,135214.0,93.0301,93.1132,92.9009,93.1132,135214.0
2023-02-15 15:50:00,100.88,100.96,100.71,100.83,378633.0,93.1132,93.187,92.9562,93.067,378633.0
2023-02-16 09:30:00,99.78,99.93,98.81,99.1,285851.0,92.0978,92.2363,91.2025,91.4702,285851.0
2023-02-16 09:40:00,99.12,99.47,98.91,99.28,164275.0,91.4887,91.8117,91.2948,91.6363,164275.0
2023-02-16 09:50:00,99.25,99.57,99.14,99.29,179760.0,91.6086,91.904,91.5071,91.6456,179760.0
2023-02-16 10:00:00,99.28,99.37,98.94,99.34,81257.0,91.6363,91.7194,91.3225,91.6917,81257.0
2023-02-16 10:10:00,99.33,99.55,99.28,99.54,59259.0,91.6825,91.8856,91.6363,91.8763,59259.0
2023-02-16 10:20:00,99.54,99.75,99.39,99.68,120052.0,91.8763,92.0702,91.7379,92.0055,120052.0
2023-02-16 10:30:00,99.67,99.88,99.67,99.81,133172.0,91.9963,92.1901,91.9963,92.1255,133172.0
2023-02-16 10:40:00,99.78,99.85,99.68,99.81,98185.0,92.0978,92.1625,92.0055,92.1255,98185.0
2023-02-16 10:50:00,99.82,99.88,99.73,99.88,75688.0,92.1348,92.1901,92.0517,92.1901,75688.0
2023-02-16 11:00:00,99.89,100.0,99.77,99.88,67035.0,92.1994,92.3009,92.0886,92.1901,67035.0
2023-02-16 11:10:00,99.87,99.93,99.79,99.82,60406.0,92.1809,92.2363,92.1071,92.1348,60406.0
2023-02-16 11:20:00,99.83,99.88,99.61,99.74,192032.0,92.144,92.1901,91.9409,92.0609,192032.0
2023-02-16 11:30:00,99.75,99.94,99.73,99.73,94980.0,92.0702,92.2455,92.0517,92.0517,94980.0
2023-02-16 11:40:00,99.73,100.02,99.66,99.96,100800.0,92.0517,92.3194,91.9871,92.264,100800.0
2023-02-16 11:50:00,99.96,100.0,99.87,99.99,70001.0,92.264,92.3009,92.1809,92.2917,70001.0
2023-02-16 12:00:00,99.99,100.05,99.87,99.94,70247.0,92.2917,92.3471,92.1809,92.2455,70247.0
2023-02-16 12:10:00,99.96,100.02,99.71,99.71,48904.0,92.264,92.3194,92.0332,92.0332,48904.0
2023-02-16 12:20:00,99.71,100.06,99.71,99.95,47043.0,92.0332,92.3563,92.0332,92.2548,47043.0
2023-02-16 12:30:00,99.96,100.05,99.92,99.93,75373.0,92.264,92.3471,92.2271,92.2363,75373.0
2023-02-16 12:40:00,99.93,100.06,99.9,99.94,83183.0,92.2363,92.3563,92.2086,92.2455,83183.0
2023-02-16 12:50:00,99.93,99.94,99.77,99.9,69311.0,92.2363,92.2455,92.0886,92.2086,69311.0
2023-02-16 13:00:00,99.92,99.99,99.81,99.9,59739.0,92.2271,92.2917,92.1255,92.2086,59739.0
2023-02-16 13:10:00,99.9,99.93,99.77,99.82,48327.0,92.2086,92.2363,92.0886,92.1348,48327.0
2023-02-16 13:20:00,99.82,99.88,99.73,99.78,52141.0,92.1348,92.1901,92.0517,92.0978,52141.0
2023-02-16 13:30:00,99.77,99.88,99.7,99.85,72155.0,92.0886,92.1901,92.024,92.1625,72155.0
2023-02-16 13:40:00,99.85,99.89,99.75,99.86,83427.0,92.1625,92.1994,92.0702,92.1717,83427.0
2023-02-16 13:50:00,99.83,99.91,99.76,99.89,49792.0,92.144,92.2178,92.0794,92.1994,49792.0
2023-02-16 14:00:00,99.9,100.16,99.88,100.09,40320.0,92.2086,92.4486,92.1901,92.384,40320.0
2023-02-16 14:10:00,100.09,100.11,100.02,100.02,39363.0,92.384,92.4024,92.3194,92.3194,39363.0
2023-02-16 14:20:00,100.01,100.05,99.88,99.99,33766.0,92.3101,92.3471,92.1901,92.2917,33766.0
2023-02-16 14:30:00,99.98,100.1,99.95,100.01,70286.0,92.2824,92.3932,92.2548,92.3101,70286.0
2023-02-16 14:40:00,100.02,100.12,99.93,100.1,113930.0,92.3194,92.4117,92.2363,92.3932,113930.0
2023-02-16 14:50:00,100.11,100.24,100.05,100.2,52353.0,92.4024,92.5224,92.3471,92.4855,52353.0
2023-02-16 15:00:00,100.18,100.22,99.81,99.96,83959.0,92.467,92.504,92.1255,92.264,83959.0
2023-02-16 15:10:00,99.97,100.04,99.81,99.85,131494.0,92.2732,92.3378,92.1255,92.1625,131494.0
2023-02-16 15:20:00,99.84,99.84,99.63,99.64,127826.0,92.1532,92.1532,91.9594,91.9686,127826.0
2023-02-16 15:30:00,99.64,99.81,99.52,99.73,160379.0,91.9686,92.1255,91.8579,92.0517,160379.0
2023-02-16 15:40:00,99.73,99.86,99.6,99.67,248210.0,92.0517,92.1717,91.9317,91.9963,248210.0
2023-02-16 15:50:00,99.68,99.83,99.45,99.56,557188.0,92.0055,92.144,91.7932,91.8948,557188.0
2023-02-17 09:30:00,98.9,99.11,98.68,98.93,277425.0,91.2856,91.4794,91.0825,91.3133,277425.0
2023-02-17 09:40:00,98.91,99.01,98.53,98.61,92804.0,91.2948,91.3871,90.9441,91.0179,92804.0
2023-02-17 09:50:00,98.61,98.67,98.3,98.46,114692.0,91.0179,91.0733,90.7318,90.8795,114692.0
2023-02-17 10:00:00,98.47,98.9,98.47,98.81,169013.0,90.8887,91.2856,90.8887,91.2025,169013.0
2023-02-17 10:10:00,98.8,99.13,98.71,99.08,118731.0,91.1933,91.4979,91.1102,91.4517,118731.0
2023-02-17 10:20:00,99.08,99.2,98.94,98.95,68828.0,91.4517,91.5625,91.3225,91.3317,68828.0
2023-02-17 10:30:00,98.94,99.25,98.93,99.13,147006.0,91.3225,91.6086,91.3133,91.4979,147006.0
2023-02-17 10:40:00,99.12,99.12,98.82,98.9,76673.0,91.4887,91.4887,91.2118,91.2856,76673.0
2023-02-17 10:50:00,98.9,98.9,98.7,98.74,332020.0,91.2856,91.2856,91.101,91.1379,332020.0
2023-02-17 11:00:00,98.74,98.9,98.66,98.87,72588.0,91.1379,91.2856,91.0641,91.2579,72588.0
2023-02-17 11:10:00,98.86,99.04,98.84,98.84,58555.0,91.2487,91.4148,91.2302,91.2302,58555.0
2023-02-17 11:20:00,98.83,98.89,98.74,98.86,69476.0,91.221,91.2764,91.1379,91.2487,69476.0
2023-02-17 11:30:00,98.87,99.0,98.77,98.97,64368.0,91.2579,91.3779,91.1656,91.3502,64368.0
2023-02-17 11:40:00,98.97,99.07,98.92,98.99,66344.0,91.3502,91.4425,91.3041,91.3687,66344.0
2023-02-17 11:50:00,98.97,99.03,98.88,99.02,64189.0,91.3502,91.4056,91.2671,91.3964,64189.0
2023-02-17 12:00:00,99.02,99.2,98.96,99.15,126564.0,91.3964,91.5625,91.341,91.5163,126564.0
2023-02-17 12:10:00,99.19,99.27,99.06,99.09,55276.0,91.5533,91.6271,91.4333,91.461,55276.0
2023-02-17 12:20:00,99.09,99.15,99.04,99.11,61430.0,91.461,91.5163,91.4148,91.4794,61430.0
2023-02-17 12:30:00,99.1,99.13,98.89,98.91,174372.0,91.4702,91.4979,91.2764,91.2948,174372.0
2023-02-17 12:40:00,98.9,98.95,98.77,98.94,80776.0,91.2856,91.3317,91.1656,91.3225,80776.0
2023-02-17 12:50:00,98.94,99.04,98.87,99.01,36378.0,91.3225,91.4148,91.2579,91.3871,36378.0
2023-02-17 13:00:00,99.02,99.13,98.92,99.12,40429.0,91.3964,91.4979,91.3041,91.4887,40429.0
2023-02-17 13:10:00,99.13,99.29,99.13,99.24,33582.0,91.4979,91.6456,91.4979,91.5994,33582.0
2023-02-17 13:20:00,99.25,99.25,98.95,98.98,44356.0,91.6086,91.6086,91.3317,91.3594,44356.0
2023-02-17 13:30:00,98.99,99.09,98.84,99.02,69237.0,91.3687,91.461,91.2302,91.3964,69237.0
2023-02-17 13:40:00,99.03,99.15,99.02,99.15,33069.0,91.4056,91.5163,91.3964,91.5163,33069.0
2023-02-17 13:50:00,99.14,99.14,98.95,99.0,44293.0,91.5071,91.5071,91.3317,91.3779,44293.0
2023-02-17 14:00:00,99.02,99.29,99.02,99.29,62454.0,91.3964,91.6456,91.3964,91.6456,62454.0
2023-02-17 14:10:00,99.28,99.36,99.17,99.35,135965.0,91.6363,91.7102,91.5348,91.7009,135965.0
2023-02-17 14:20:00,99.35,99.61,99.34,99.51,170481.0,91.7009,91.9409,91.6917,91.8486,170481.0
2023-02-17 14:30:00,99.52,99.66,99.51,99.64,79793.0,91.8579,91.9871,91.8486,91.9686,79793.0
2023-02-17 14:40:00,99.63,99.78,99.54,99.77,80511.0,91.9594,92.0978,91.8763,92.0886,80511.0
2023-02-17 14:50:00,99.77,99.98,99.77,99.95,95870.0,92.0886,92.2824,92.0886,92.2548,95870.0
2023-02-17 15:00:00,99.95,100.02,99.77,99.88,97699.0,92.2548,92.3194,92.0886,92.1901,97699.0
2023-02-17 15:10:00,99.88,99.89,99.65,99.76,130218.0,92.1901,92.1994,91.9779,92.0794,130218.0
2023-02-17 15:20:00,99.75,99.8,99.53,99.57,94682.0,92.0702,92.1163,91.8671,91.904,94682.0
2023-02-17 15:30:00,99.56,99.75,99.53,99.74,176229.0,91.8948,92.0702,91.8671,92.0609,176229.0
2023-02-17 15:40:00,99.73,99.82,99.56,99.56,179707.0,92.0517,92.1348,91.8948,91.8948,179707.0
2023-02-17 15:50:00,99.58,99.8,99.49,99.54,471337.0,91.9132,92.1163,91.8302,91.8763,471337.0
2023-02-21 09:30:00,98.46,98.58,98.14,98.53,150585.0,90.8795,90.9902,90.5841,90.9441,150585.0
2023-02-21 09:40:00,98.49,99.0,98.43,98.56,135819.0,90.9072,91.3779,90.8518,90.9718,135819.0
2023-02-21 09:50:00,98.57,98.78,98.45,98.66,283213.0,90.981,91.1748,90.8702,91.0641,283213.0
2023-02-21 10:00:00,98.66,98.81,98.43,98.7,220593.0,91.0641,91.2025,90.8518,91.101,220593.0
2023-02-21 10:10:00,98.7,98.71,98.39,98.62,227028.0,91.101,91.1102,90.8149,91.0272,227028.0
2023-02-21 10:20:00,98.61,98.65,98.36,98.46,105812.0,91.0179,91.0548,90.7872,90.8795,105812.0
2023-02-21 10:30:00,98.45,98.65,98.3,98.58,86325.0,90.8702,91.0548,90.7318,90.9902,86325.0
2023-02-21 10:40:00,98.58,98.73,98.43,98.45,77476.0,90.9902,91.1287,90.8518,90.8702,77476.0
2023-02-21 10:50:00,98.46,98.52,98.31,98.4,89232.0,90.8795,90.9349,90.741,90.8241,89232.0
2023-02-21 11:00:00,98.4,98.54,98.3,98.31,113850.0,90.8241,90.9533,90.7318,90.741,113850.0
2023-02-21 11:10:00,98.32,98.37,98.11,98.32,121421.0,90.7502,90.7964,90.5564,90.7502,121421.0
2023-02-21 11:20:00,98.33,98.5,98.31,98.48,104187.0,90.7595,90.9164,90.741,90.8979,104187.0
2023-02-21 11:30:00,98.48,98.49,98.26,98.28,70156.0,90.8979,90.9072,90.6949,90.7133,70156.0
2023-02-21 11:40:00,98.28,98.49,98.24,98.34,70773.0,90.7133,90.9072,90.6764,90.7687,70773.0
2023-02-21 11:50:00,98.33,98.33,97.96,98.01,53888.0,90.7595,90.7595,90.418,90.4641,53888.0
2023-02-21 12:00:00,98.0,98.07,97.93,98.02,54531.0,90.4549,90.5195,90.3903,90.4733,54531.0
2023-02-21 12:10:00,98.02,98.12,97.95,98.11,53714.0,90.4733,90.5656,90.4087,90.5564,53714.0
2023-02-21 12:20:00,98.11,98.14,98.04,98.06,65124.0,90.5564,90.5841,90.4918,90.5103,65124.0
2023-02-21 12:30:00,98.06,98.17,98.0,98.07,67367.0,90.5103,90.6118,90.4549,90.5195,67367.0
2023-02-21 12:40:00,98.08,98.23,98.05,98.2,45294.0,90.5287,90.6672,90.501,90.6395,45294.0
2023-02-21 12:50:00,98.21,98.32,98.16,98.22,52358.0,90.6487,90.7502,90.6026,90.6579,52358.0
2023-02-21 13:00:00,98.21,98.25,97.99,98.0,59342.0,90.6487,90.6856,90.4457,90.4549,59342.0
2023-02-21 13:10:00,97.98,98.16,97.96,98.14,59968.0,90.4364,90.6026,90.418,90.5841,59968.0
2023-02-21 13:20:00,98.13,98.16,97.86,97.93,57256.0,90.5749,90.6026,90.3257,90.3903,57256.0
2023-02-21 13:30:00,97.93,97.93,97.59,97.61,72658.0,90.3903,90.3903,90.0765,90.0949,72658.0
2023-02-21 13:40:00,97.59,97.75,97.58,97.62,46286.0,90.0765,90.2241,90.0672,90.1041,46286.0
2023-02-21 13:50:00,97.62,97.63,97.45,97.55,57600.0,90.1041,90.1134,89.9472,90.0395,57600.0
2023-02-21 14:00:00,97.56,97.74,97.47,97.52,86651.0,90.0488,90.2149,89.9657,90.0118,86651.0
2023-02-21 14:10:00,97.52,97.52,97.32,97.32,47178.0,90.0118,90.0118,89.8272,89.8272,47178.0
2023-02-21 14:20:00,97.32,97.32,97.17,97.25,103180.0,89.8272,89.8272,89.6888,89.7626,103180.0
2023-02-21 14:30:00,97.26,97.44,97.24,97.36,91592.0,89.7719,89.938,89.7534,89.8642,91592.0
2023-02-21 14:40:00,97.38,97.5,97.28,97.44,73989.0,89.8826,89.9934,89.7903,89.938,73989.0
2023-02-21 14:50:00,97.43,97.43,97.29,97.3,43162.0,89.9288,89.9288,89.7995,89.8088,43162.0
2023-02-21 15:00:00,97.3,97.52,97.3,97.34,61139.0,89.8088,90.0118,89.8088,89.8457,61139.0
2023-02-21 15:10:00,97.34,97.48,97.25,97.46,79623.0,89.8457,89.9749,89.7626,89.9565,79623.0
2023-02-21 15:20:00,97.45,97.58,97.42,97.46,96240.0,89.9472,90.0672,89.9195,89.9565,96240.0
2023-02-21 15:30:00,97.47,97.59,97.42,97.48,127219.0,89.9657,90.0765,89.9195,89.9749,127219.0
2023-02-21 15:40:00,97.48,97.74,97.35,97.66,174096.0,89.9749,90.2149,89.8549,90.1411,174096.0
2023-02-21 15:50:00,97.66,97.76,97.55,97.63,454283.0,90.1411,90.2334,90.0395,90.1134,454283.0
2023-02-22 09:30:00,97.37,98.07,97.29,97.97,229807.0,89.8734,90.5195,89.7995,90.4272,229807.0
2023-02-22 09:40:00,97.97,98.03,97.72,98.01,91397.0,90.4272,90.4826,90.1964,90.4641,91397.0
2023-02-22 09:50:00,97.99,98.07,97.75,97.85,78034.0,90.4457,90.5195,90.2241,90.3164,78034.0
2023-02-22 10:00:00,97.84,97.91,97.71,97.82,99391.0,90.3072,90.3718,90.1872,90.2887,99391.0
2023-02-22 10:10:00,97.81,97.81,97.54,97.62,123785.0,90.2795,90.2795,90.0303,90.1041,123785.0
2023-02-22 10:20:00,97.62,97.93,97.58,97.59,141317.0,90.1041,90.3903,90.0672,90.0765,141317.0
2023-02-22 10:30:00,97.56,97.59,97.17,97.34,162204.0,90.0488,90.0765,89.6888,89.8457,162204.0
2023-02-22 10:40:00,97.34,97.61,97.33,97.55,83153.0,89.8457,90.0949,89.8365,90.0395,83153.0
2023-02-22 10:50:00,97.56,97.64,97.54,97.6,50972.0,90.0488,90.1226,90.0303,90.0857,50972.0
2023-02-22 11:00:00,97.62,97.79,97.6,97.73,86455.0,90.1041,90.2611,90.0857,90.2057,86455.0
2023-02-22 11:10:00,97.72,97.73,97.55,97.68,84635.0,90.1964,90.2057,90.0395,90.1595,84635.0
2023-02-22 11:20:00,97.68,97.79,97.65,97.74,82553.0,90.1595,90.2611,90.1318,90.2149,82553.0
2023-02-22 11:30:00,97.75,97.89,97.7,97.82,95905.0,90.2241,90.3534,90.178,90.2887,95905.0
2023-02-22 11:40:00,97.82,97.93,97.75,97.81,53181.0,90.2887,90.3903,90.2241,90.2795,53181.0
2023-02-22 11:50:00,97.81,97.9,97.6,97.63,40472.0,90.2795,90.3626,90.0857,90.1134,40472.0
2023-02-22 12:00:00,97.63,97.65,97.49,97.59,45977.0,90.1134,90.1318,89.9842,90.0765,45977.0
2023-02-22 12:10:00,97.58,97.67,97.48,97.66,50798.0,90.0672,90.1503,89.9749,90.1411,50798.0
2023-02-22 12:20:00,97.67,97.77,97.63,97.66,52060.0,90.1503,90.2426,90.1134,90.1411,52060.0
2023-02-22 12:30:00,97.65,97.96,97.65,97.84,64870.0,90.1318,90.418,90.1318,90.3072,64870.0
2023-02-22 12:40:00,97.82,97.86,97.69,97.71,33026.0,90.2887,90.3257,90.1688,90.1872,33026.0
2023-02-22 12:50:00,97.71,97.75,97.62,97.71,40345.0,90.1872,90.2241,90.1041,90.1872,40345.0
2023-02-22 13:00:00,97.71,97.81,97.65,97.78,34476.0,90.1872,90.2795,90.1318,90.2518,34476.0
2023-02-22 13:10:00,97.77,97.91,97.76,97.88,26245.0,90.2426,90.3718,90.2334,90.3441,26245.0
2023-02-22 13:20:00,97.88,97.93,97.85,97.88,25610.0,90.3441,90.3903,90.3164,90.3441,25610.0
2023-02-22 13:30:00,97.89,97.92,97.67,97.72,57887.0,90.3534,90.381,90.1503,90.1964,57887.0
2023-02-22 13:40:00,97.72,97.73,97.55,97.67,39505.0,90.1964,90.2057,90.0395,90.1503,39505.0
2023-02-22 13:50:00,97.67,97.67,97.46,97.55,57422.0,90.1503,90.1503,89.9565,90.0395,57422.0
2023-02-22 14:00:00,97.55,97.71,97.18,97.46,67373.0,90.0395,90.1872,89.698,89.9565,67373.0
2023-02-22 14:10:00,97.48,97.56,97.03,97.26,53500.0,89.9749,90.0488,89.5596,89.7719,53500.0
2023-02-22 14:20:00,97.26,97.41,97.11,97.31,85644.0,89.7719,89.9103,89.6334,89.818,85644.0
2023-02-22 14:30:00,97.28,97.29,97.08,97.12,64031.0,89.7903,89.7995,89.6057,89.6426,64031.0
2023-02-22 14:40:00,97.12,97.22,96.93,97.2,43734.0,89.6426,89.7349,89.4673,89.7165,43734.0
2023-02-22 14:50:00,97.2,97.21,96.79,96.9,69947.0,89.7165,89.7257,89.338,89.4396,69947.0
2023-02-22 15:00:00,96.89,96.97,96.72,96.75,39838.0,89.4303,89.5042,89.2734,89.3011,39838.0
2023-02-22 15:10:00,96.77,96.91,96.63,96.8,59851.0,89.3196,89.4488,89.1904,89.3473,59851.0
2023-02-22 15:20:00,96.8,96.98,96.73,96.75,68577.0,89.3473,89.5134,89.2827,89.3011,68577.0
2023-02-22 15:30:00,96.75,96.82,96.63,96.69,91057.0,89.3011,89.3657,89.1904,89.2457,91057.0
2023-02-22 15:40:00,96.69,96.9,96.62,96.81,135269.0,89.2457,89.4396,89.1811,89.3565,135269.0
2023-02-22 15:50:00,96.83,97.33,96.75,97.29,383933.0,89.375,89.8365,89.3011,89.7995,383933.0
2023-02-23 09:30:00,97.88,98.31,97.88,98.0,107020.0,90.3441,90.741,90.3441,90.4549,107020.0
2023-02-23 09:40:00,98.03,98.19,97.7,98.05,79546.0,90.4826,90.6303,90.178,90.501,79546.0
2023-02-23 09:50:00,98.05,98.42,98.03,98.13,84614.0,90.501,90.8425,90.4826,90.5749,84614.0
2023-02-23 10:00:00,98.12,98.18,97.57,97.7,46856.0,90.5656,90.621,90.058,90.178,46856.0
2023-02-23 10:10:00,97.7,97.77,97.57,97.66,44894.0,90.178,90.2426,90.058,90.1411,44894.0
2023-02-23 10:20:00,97.68,97.94,97.68,97.86,34103.0,90.1595,90.3995,90.1595,90.3257,34103.0
2023-02-23 10:30:00,97.88,97.89,97.65,97.72,35877.0,90.3441,90.3534,90.1318,90.1964,35877.0
2023-02-23 10:40:00,97.69,97.71,97.08,97.14,68193.0,90.1688,90.1872,89.6057,89.6611,68193.0
2023-02-23 10:50:00,97.15,97.35,97.11,97.34,48154.0,89.6703,89.8549,89.6334,89.8457,48154.0
2023-02-23 11:00:00,97.34,97.61,97.32,97.41,70132.0,89.8457,90.0949,89.8272,89.9103,70132.0
2023-02-23 11:10:00,97.42,97.53,97.41,97.41,36662.0,89.9195,90.0211,89.9103,89.9103,36662.0
2023-02-23 11:20:00,97.4,97.41,97.18,97.24,71354.0,89.9011,89.9103,89.698,89.7534,71354.0
2023-02-23 11:30:00,97.24,97.32,97.17,97.22,44610.0,89.7534,89.8272,89.6888,89.7349,44610.0
2023-02-23 11:40:00,97.21,97.22,97.02,97.03,72424.0,89.7257,89.7349,89.5503,89.5596,72424.0
2023-02-23 11:50:00,97.03,97.03,96.79,96.92,73335.0,89.5596,89.5596,89.338,89.458,73335.0
2023-02-23 12:00:00,96.92,96.97,96.7,96.8,76383.0,89.458,89.5042,89.255,89.3473,76383.0
2023-02-23 12:10:00,96.8,96.99,96.7,96.9,51865.0,89.3473,89.5226,89.255,89.4396,51865.0
2023-02-23 12:20:00,96.89,96.92,96.76,96.83,33487.0,89.4303,89.458,89.3104,89.375,33487.0
2023-02-23 12:30:00,96.84,97.04,96.78,97.03,50271.0,89.3842,89.5688,89.3288,89.5596,50271.0
2023-02-23 12:40:00,97.02,97.09,96.96,97.02,34736.0,89.5503,89.6149,89.495,89.5503,34736.0
2023-02-23 12:50:00,97.03,97.24,97.02,97.24,47597.0,89.5596,89.7534,89.5503,89.7534,47597.0
2023-02-23 13:00:00,97.24,97.34,97.17,97.28,69556.0,89.7534,89.8457,89.6888,89.7903,69556.0
2023-02-23 13:10:00,97.29,97.39,97.23,97.39,68874.0,89.7995,89.8919,89.7442,89.8919,68874.0
2023-02-23 13:20:00,97.39,97.54,97.34,97.5,113158.0,89.8919,90.0303,89.8457,89.9934,113158.0
2023-02-23 13:30:00,97.51,97.57,97.42,97.52,77024.0,90.0026,90.058,89.9195,90.0118,77024.0
2023-02-23 13:40:00,97.53,97.74,97.51,97.73,120069.0,90.0211,90.2149,90.0026,90.2057,120069.0
2023-02-23 13:50:00,97.73,97.89,97.72,97.85,155261.0,90.2057,90.3534,90.1964,90.3164,155261.0
2023-02-23 14:00:00,97.86,97.9,97.75,97.83,156696.0,90.3257,90.3626,90.2241,90.298,156696.0
2023-02-23 14:10:00,97.83,98.07,97.78,98.04,182892.0,90.298,90.5195,90.2518,90.4918,182892.0
2023-02-23 14:20:00,98.03,98.17,98.01,98.05,98122.0,90.4826,90.6118,90.4641,90.501,98122.0
2023-02-23 14:30:00,98.06,98.19,98.04,98.08,98426.0,90.5103,90.6303,90.4918,90.5287,98426.0
2023-02-23 14:40:00,98.08,98.12,97.94,98.02,81071.0,90.5287,90.5656,90.3995,90.4733,81071.0
2023-02-23 14:50:00,98.01,98.06,97.88,97.97,79007.0,90.4641,90.5103,90.3441,90.4272,79007.0
2023-02-23 15:00:00,97.97,98.19,97.97,98.08,86066.0,90.4272,90.6303,90.4272,90.5287,86066.0
2023-02-23 15:10:00,98.08,98.16,98.01,98.01,87853.0,90.5287,90.6026,90.4641,90.4641,87853.0
2023-02-23 15:20:00,98.01,98.2,97.98,98.18,96678.0,90.4641,90.6395,90.4364,90.621,96678.0
2023-02-23 15:30:00,98.18,98.29,98.15,98.18,140278.0,90.621,90.7226,90.5933,90.621,140278.0
2023-02-23 15:40:00,98.18,98.22,97.96,97.99,227299.0,90.621,90.6579,90.418,90.4457,227299.0
2023-02-23 15:50:00,97.97,98.03,97.79,97.95,562098.0,90.4272,90.4826,90.2611,90.4087,562098.0
2023-02-24 09:30:00,97.15,97.35,96.82,97.13,154467.0,89.6703,89.8549,89.3657,89.6519,154467.0
2023-02-24 09:40:00,97.14,97.23,96.61,96.75,169655.0,89.6611,89.7442,89.1719,89.3011,169655.0
2023-02-24 09:50:00,96.73,96.99,96.65,96.88,90513.0,89.2827,89.5226,89.2088,89.4211,90513.0
2023-02-24 10:00:00,96.83,97.32,96.79,97.18,80237.0,89.375,89.8272,89.338,89.698,80237.0
2023-02-24 10:10:00,97.17,97.31,96.91,97.05,125050.0,89.6888,89.818,89.4488,89.578,125050.0
2023-02-24 10:20:00,97.06,97.28,96.93,97.27,112364.0,89.5873,89.7903,89.4673,89.7811,112364.0
2023-02-24 10:30:00,97.28,97.36,97.12,97.17,73481.0,89.7903,89.8642,89.6426,89.6888,73481.0
2023-02-24 10:40:00,97.16,97.37,97.11,97.2,58239.0,89.6796,89.8734,89.6334,89.7165,58239.0
2023-02-24 10:50:00,97.18,97.27,97.09,97.25,45444.0,89.698,89.7811,89.6149,89.7626,45444.0
2023-02-24 11:00:00,97.25,97.44,97.24,97.33,67700.0,89.7626,89.938,89.7534,89.8365,67700.0
2023-02-24 11:10:00,97.33,97.54,97.29,97.49,52025.0,89.8365,90.0303,89.7995,89.9842,52025.0
2023-02-24 11:20:00,97.51,97.69,97.44,97.57,41411.0,90.0026,90.1688,89.938,90.058,41411.0
2023-02-24 11:30:00,97.59,97.59,97.41,97.5,70149.0,90.0765,90.0765,89.9103,89.9934,70149.0
2023-02-24 11:40:00,97.5,97.85,97.5,97.84,45845.0,89.9934,90.3164,89.9934,90.3072,45845.0
2023-02-24 11:50:00,97.85,97.96,97.65,97.73,74168.0,90.3164,90.418,90.1318,90.2057,74168.0
2023-02-24 12:00:00,97.73,97.78,97.61,97.68,42825.0,90.2057,90.2518,90.0949,90.1595,42825.0
2023-02-24 12:10:00,97.69,97.8,97.6,97.66,43152.0,90.1688,90.2703,90.0857,90.1411,43152.0
2023-02-24 12:20:00,97.66,97.8,97.63,97.71,46354.0,90.1411,90.2703,90.1134,90.1872,46354.0
2023-02-24 12:30:00,97.74,97.79,97.58,97.66,175762.0,90.2149,90.2611,90.0672,90.1411,175762.0
2023-02-24 12:40:00,97.68,97.69,97.51,97.51,43264.0,90.1595,90.1688,90.0026,90.0026,43264.0
2023-02-24 12:50:00,97.5,97.56,97.41,97.55,130139.0,89.9934,90.0488,89.9103,90.0395,130139.0
2023-02-24 13:00:00,97.55,97.63,97.46,97.48,37204.0,90.0395,90.1134,89.9565,89.9749,37204.0
2023-02-24 13:10:00,97.48,97.61,97.45,97.6,49843.0,89.9749,90.0949,89.9472,90.0857,49843.0
2023-02-24 13:20:00,97.61,97.77,97.59,97.7,47274.0,90.0949,90.2426,90.0765,90.178,47274.0
2023-02-24 13:30:00,97.69,97.7,97.48,97.64,93998.0,90.1688,90.178,89.9749,90.1226,93998.0
2023-02-24 13:40:00,97.64,97.81,97.64,97.66,106650.0,90.1226,90.2795,90.1226,90.1411,106650.0
2023-02-24 13:50:00,97.66,97.7,97.55,97.66,47303.0,90.1411,90.178,90.0395,90.1411,47303.0
2023-02-24 14:00:00,97.66,97.7,97.57,97.61,41272.0,90.1411,90.178,90.058,90.0949,41272.0
2023-02-24 14:10:00,97.61,97.65,97.47,97.65,72069.0,90.0949,90.1318,89.9657,90.1318,72069.0
2023-02-24 14:20:00,97.65,97.67,97.51,97.58,90519.0,90.1318,90.1503,90.0026,90.0672,90519.0
2023-02-24 14:30:00,97.58,97.59,97.45,97.56,68725.0,90.0672,90.0765,89.9472,90.0488,68725.0
2023-02-24 14:40:00,97.56,97.7,97.39,97.67,70272.0,90.0488,90.178,89.8919,90.1503,70272.0
2023-02-24 14:50:00,97.68,97.84,97.66,97.8,56039.0,90.1595,90.3072,90.1411,90.2703,56039.0
2023-02-24 15:00:00,97.8,97.91,97.76,97.88,55690.0,90.2703,90.3718,90.2334,90.3441,55690.0
2023-02-24 15:10:00,97.89,97.9,97.7,97.8,62971.0,90.3534,90.3626,90.178,90.2703,62971.0
2023-02-24 15:20:00,97.8,97.98,97.8,97.81,89140.0,90.2703,90.4364,90.2703,90.2795,89140.0
2023-02-24 15:30:00,97.8,97.85,97.47,97.53,193446.0,90.2703,90.3164,89.9657,90.0211,193446.0
2023-02-24 15:40:00,97.54,97.66,97.53,97.63,126501.0,90.0303,90.1411,90.0211,90.1134,126501.0
2023-02-24 15:50:00,97.62,97.75,97.43,97.7,375301.0,90.1041,90.2241,89.9288,90.178,375301.0
2023-02-27 09:30:00,98.41,98.48,98.12,98.17,126906.0,90.8333,90.8979,90.5656,90.6118,126906.0
2023-02-27 09:40:00,98.17,98.17,97.57,97.91,84185.0,90.6118,90.6118,90.058,90.3718,84185.0
2023-02-27 09:50:00,97.91,97.98,97.63,97.78,107889.0,90.3718,90.4364,90.1134,90.2518,107889.0
2023-02-27 10:00:00,97.75,98.07,97.57,98.04,125861.0,90.2241,90.5195,90.058,90.4918,125861.0
2023-02-27 10:10:00,98.02,98.09,97.66,97.82,90223.0,90.4733,90.538,90.1411,90.2887,90223.0
2023-02-27 10:20:00,97.83,97.88,97.66,97.71,111570.0,90.298,90.3441,90.1411,90.1872,111570.0
2023-02-27 10:30:00,97.72,97.87,97.45,97.55,157545.0,90.1964,90.3349,89.9472,90.0395,157545.0
2023-02-27 10:40:00,97.54,97.54,97.11,97.13,239461.0,90.0303,90.0303,89.6334,89.6519,239461.0
2023-02-27 10:50:00,97.11,97.41,96.88,97.17,185717.0,89.6334,89.9103,89.4211,89.6888,185717.0
2023-02-27 11:00:00,97.16,97.36,97.15,97.36,94410.0,89.6796,89.8642,89.6703,89.8642,94410.0
2023-02-27 11:10:00,97.38,97.43,97.17,97.34,90621.0,89.8826,89.9288,89.6888,89.8457,90621.0
2023-02-27 11:20:00,97.36,97.36,97.18,97.28,73332.0,89.8642,89.8642,89.698,89.7903,73332.0
2023-02-27 11:30:00,97.29,97.31,97.11,97.3,81470.0,89.7995,89.818,89.6334,89.8088,81470.0
2023-02-27 11:40:00,97.3,97.3,97.13,97.2,44757.0,89.8088,89.8088,89.6519,89.7165,44757.0
2023-02-27 11:50:00,97.18,97.19,97.0,97.15,45686.0,89.698,89.7072,89.5319,89.6703,45686.0
2023-02-27 12:00:00,97.16,97.17,96.98,96.99,67321.0,89.6796,89.6888,89.5134,89.5226,67321.0
2023-02-27 12:10:00,96.98,97.24,96.98,97.05,159411.0,89.5134,89.7534,89.5134,89.578,159411.0
2023-02-27 12:20:00,97.05,97.06,96.84,97.02,73456.0,89.578,89.5873,89.3842,89.5503,73456.0
2023-02-27 12:30:00,97.02,97.2,97.0,97.12,46848.0,89.5503,89.7165,89.5319,89.6426,46848.0
2023-02-27 12:40:00,97.12,97.27,97.09,97.23,31357.0,89.6426,89.7811,89.6149,89.7442,31357.0
2023-02-27 12:50:00,97.25,97.3,97.02,97.15,60803.0,89.7626,89.8088,89.5503,89.6703,60803.0
2023-02-27 13:00:00,97.16,97.21,97.1,97.12,29948.0,89.6796,89.7257,89.6242,89.6426,29948.0
2023-02-27 13:10:00,97.11,97.31,97.09,97.27,47389.0,89.6334,89.818,89.6149,89.7811,47389.0
2023-02-27 13:20:00,97.27,97.3,97.13,97.15,36915.0,89.7811,89.8088,89.6519,89.6703,36915.0
2023-02-27 13:30:00,97.14,97.18,97.07,97.13,36677.0,89.6611,89.698,89.5965,89.6519,36677.0
2023-02-27 13:40:00,97.14,97.16,96.93,96.94,32762.0,89.6611,89.6796,89.4673,89.4765,32762.0
2023-02-27 13:50:00,96.93,97.16,96.89,97.14,53681.0,89.4673,89.6796,89.4303,89.6611,53681.0
2023-02-27 14:00:00,97.14,97.3,97.13,97.25,35465.0,89.6611,89.8088,89.6519,89.7626,35465.0
2023-02-27 14:10:00,97.26,97.28,96.99,97.01,47783.0,89.7719,89.7903,89.5226,89.5411,47783.0
2023-02-27 14:20:00,97.01,97.09,97.0,97.03,59754.0,89.5411,89.6149,89.5319,89.5596,59754.0
2023-02-27 14:30:00,97.03,97.08,96.99,97.03,61335.0,89.5596,89.6057,89.5226,89.5596,61335.0
2023-02-27 14:40:00,97.03,97.07,96.93,97.03,83313.0,89.5596,89.5965,89.4673,89.5596,83313.0
2023-02-27 14:50:00,97.02,97.1,97.0,97.04,50057.0,89.5503,89.6242,89.5319,89.5688,50057.0
2023-02-27 15:00:00,97.03,97.08,96.89,96.89,65187.0,89.5596,89.6057,89.4303,89.4303,65187.0
2023-02-27 15:10:00,96.85,96.98,96.84,96.95,144180.0,89.3934,89.5134,89.3842,89.4857,144180.0
2023-02-27 15:20:00,96.95,96.97,96.85,96.91,62706.0,89.4857,89.5042,89.3934,89.4488,62706.0
2023-02-27 15:30:00,96.91,96.91,96.6,96.61,110677.0,89.4488,89.4488,89.1627,89.1719,110677.0
2023-02-27 15:40:00,96.62,96.93,96.58,96.78,117900.0,89.1811,89.4673,89.1442,89.3288,117900.0
2023-02-27 15:50:00,96.78,96.93,96.7,96.7,512972.0,89.3288,89.4673,89.255,89.255,512972.0
2023-02-28 09:30:00,97.12,97.12,96.26,96.64,121325.0,89.6426,89.6426,88.8489,89.1996,121325.0
2023-02-28 09:40:00,96.62,96.76,96.43,96.46,100353.0,89.1811,89.3104,89.0058,89.0335,100353.0
2023-02-28 09:50:00,96.43,96.74,96.35,96.46,126868.0,89.0058,89.2919,88.9319,89.0335,126868.0
2023-02-28 10:00:00,96.48,96.74,96.28,96.49,286812.0,89.0519,89.2919,88.8673,89.0611,286812.0
2023-02-28 10:10:00,96.48,96.57,96.29,96.52,152097.0,89.0519,89.135,88.8765,89.0888,152097.0
2023-02-28 10:20:00,96.55,96.93,96.4,96.75,188328.0,89.1165,89.4673,88.9781,89.3011,188328.0
2023-02-28 10:30:00,96.73,97.08,96.72,97.03,106874.0,89.2827,89.6057,89.2734,89.5596,106874.0
2023-02-28 10:40:00,97.02,97.14,96.89,96.97,51283.0,89.5503,89.6611,89.4303,89.5042,51283.0
2023-02-28 10:50:00,96.94,96.94,96.73,96.94,53546.0,89.4765,89.4765,89.2827,89.4765,53546.0
2023-02-28 11:00:00,96.94,97.07,96.94,96.98,43981.0,89.4765,89.5965,89.4765,89.5134,43981.0
2023-02-28 11:10:00,96.99,97.2,96.99,97.1,46134.0,89.5226,89.7165,89.5226,89.6242,46134.0
2023-02-28 11:20:00,97.09,97.18,97.05,97.1,44152.0,89.6149,89.698,89.578,89.6242,44152.0
2023-02-28 11:30:00,97.06,97.27,97.06,97.18,42616.0,89.5873,89.7811,89.5873,89.698,42616.0
2023-02-28 11:40:00,97.17,97.23,97.09,97.14,50671.0,89.6888,89.7442,89.6149,89.6611,50671.0
2023-02-28 11:50:00,97.13,97.19,97.02,97.06,49095.0,89.6519,89.7072,89.5503,89.5873,49095.0
2023-02-28 12:00:00,97.06,97.2,97.03,97.11,70878.0,89.5873,89.7165,89.5596,89.6334,70878.0
2023-02-28 12:10:00,97.11,97.29,97.11,97.24,49138.0,89.6334,89.7995,89.6334,89.7534,49138.0
2023-02-28 12:20:00,97.24,97.25,97.08,97.16,55451.0,89.7534,89.7626,89.6057,89.6796,55451.0
2023-02-28 12:30:00,97.17,97.21,96.96,96.96,58192.0,89.6888,89.7257,89.495,89.495,58192.0
2023-02-28 12:40:00,96.96,97.04,96.9,96.95,41092.0,89.495,89.5688,89.4396,89.4857,41092.0
2023-02-28 12:50:00,96.95,97.15,96.95,97.06,32745.0,89.4857,89.6703,89.4857,89.5873,32745.0
2023-02-28 13:00:00,97.05,97.17,97.01,97.04,53221.0,89.578,89.6888,89.5411,89.5688,53221.0
2023-02-28 13:10:00,97.03,97.11,96.99,97.07,63805.0,89.5596,89.6334,89.5226,89.5965,63805.0
2023-02-28 13:20:00,97.08,97.11,96.99,97.08,54828.0,89.6057,89.6334,89.5226,89.6057,54828.0
2023-02-28 13:30:00,97.09,97.11,96.95,97.03,63368.0,89.6149,89.6334,89.4857,89.5596,63368.0
2023-02-28 13:40:00,97.02,97.09,97.01,97.04,27573.0,89.5503,89.6149,89.5411,89.5688,27573.0
2023-02-28 13:50:00,97.04,97.1,97.01,97.09,34167.0,89.5688,89.6242,89.5411,89.6149,34167.0
2023-02-28 14:00:00,97.09,97.23,97.03,97.15,90726.0,89.6149,89.7442,89.5596,89.6703,90726.0
2023-02-28 14:10:00,97.15,97.15,97.01,97.05,56238.0,89.6703,89.6703,89.5411,89.578,56238.0
2023-02-28 14:20:00,97.05,97.05,96.91,97.0,44061.0,89.578,89.578,89.4488,89.5319,44061.0
2023-02-28 14:30:00,97.0,97.1,96.95,97.09,43481.0,89.5319,89.6242,89.4857,89.6149,43481.0
2023-02-28 14:40:00,97.08,97.15,97.01,97.12,34127.0,89.6057,89.6703,89.5411,89.6426,34127.0
2023-02-28 14:50:00,97.12,97.15,96.97,96.99,44559.0,89.6426,89.6703,89.5042,89.5226,44559.0
2023-02-28 15:00:00,96.97,97.04,96.93,97.03,50647.0,89.5042,89.5688,89.4673,89.5596,50647.0
2023-02-28 15:10:00,97.02,97.06,96.84,96.87,74285.0,89.5503,89.5873,89.3842,89.4119,74285.0
2023-02-28 15:20:00,96.87,96.89,96.75,96.81,74855.0,89.4119,89.4303,89.3011,89.3565,74855.0
2023-02-28 15:30:00,96.81,96.84,96.59,96.61,89507.0,89.3565,89.3842,89.1534,89.1719,89507.0
2023-02-28 15:40:00,96.63,96.77,96.58,96.7,152454.0,89.1904,89.3196,89.1442,89.255,152454.0
2023-02-28 15:50:00,96.72,96.77,96.48,96.5,442595.0,89.2734,89.3196,89.0519,89.0704,442595.0
2023-03-01 09:30:00,95.96,96.76,95.88,96.72,144444.0,88.5719,89.3104,88.4981,89.2734,144444.0
2023-03-01 09:40:00,96.72,96.72,96.17,96.33,59310.0,89.2734,89.2734,88.7658,88.9135,59310.0
2023-03-01 09:50:00,96.34,96.48,95.96,95.99,61534.0,88.9227,89.0519,88.5719,88.5996,61534.0
2023-03-01 10:00:00,96.03,96.1,95.6,95.61,122034.0,88.6366,88.7012,88.2397,88.2489,122034.0
2023-03-01 10:10:00,95.6,95.65,95.35,95.53,87633.0,88.2397,88.2858,88.0089,88.1751,87633.0
2023-03-01 10:20:00,95.61,95.69,95.49,95.55,127665.0,88.2489,88.3227,88.1381,88.1935,127665.0
2023-03-01 10:30:00,95.53,95.84,95.26,95.71,83990.0,88.1751,88.4612,87.9258,88.3412,83990.0
2023-03-01 10:40:00,95.7,96.06,95.69,96.02,132104.0,88.332,88.6642,88.3227,88.6273,132104.0
2023-03-01 10:50:00,96.01,96.14,95.92,96.06,75030.0,88.6181,88.7381,88.535,88.6642,75030.0
2023-03-01 11:00:00,96.05,96.07,95.75,95.84,113944.0,88.655,88.6735,88.3781,88.4612,113944.0
2023-03-01 11:10:00,95.84,95.88,95.52,95.66,126118.0,88.4612,88.4981,88.1658,88.295,126118.0
2023-03-01 11:20:00,95.67,95.97,95.61,95.91,70377.0,88.3043,88.5812,88.2489,88.5258,70377.0
2023-03-01 11:30:00,95.91,96.0,95.87,95.92,128889.0,88.5258,88.6089,88.4889,88.535,128889.0
2023-03-01 11:40:00,95.94,96.14,95.94,96.09,152640.0,88.5535,88.7381,88.5535,88.6919,152640.0
2023-03-01 11:50:00,96.1,96.15,95.99,96.04,45806.0,88.7012,88.7473,88.5996,88.6458,45806.0
2023-03-01 12:00:00,96.05,96.19,96.05,96.19,54771.0,88.655,88.7842,88.655,88.7842,54771.0
2023-03-01 12:10:00,96.18,96.34,96.13,96.2,53244.0,88.775,88.9227,88.7289,88.7935,53244.0
2023-03-01 12:20:00,96.2,96.44,96.16,96.39,73283.0,88.7935,89.015,88.7565,88.9688,73283.0
2023-03-01 12:30:00,96.41,96.48,96.3,96.45,98902.0,88.9873,89.0519,88.8858,89.0242,98902.0
2023-03-01 12:40:00,96.46,96.64,96.41,96.57,85222.0,89.0335,89.1996,88.9873,89.135,85222.0
2023-03-01 12:50:00,96.57,96.65,96.48,96.51,60308.0,89.135,89.2088,89.0519,89.0796,60308.0
2023-03-01 13:00:00,96.51,96.51,96.38,96.47,44973.0,89.0796,89.0796,88.9596,89.0427,44973.0
2023-03-01 13:10:00,96.48,96.58,96.45,96.54,41744.0,89.0519,89.1442,89.0242,89.1073,41744.0
2023-03-01 13:20:00,96.55,96.58,96.51,96.54,78317.0,89.1165,89.1442,89.0796,89.1073,78317.0
2023-03-01 13:30:00,96.53,96.54,96.3,96.35,45293.0,89.0981,89.1073,88.8858,88.9319,45293.0
2023-03-01 13:40:00,96.34,96.58,96.31,96.58,73363.0,88.9227,89.1442,88.895,89.1442,73363.0
2023-03-01 13:50:00,96.57,96.63,96.45,96.5,47190.0,89.135,89.1904,89.0242,89.0704,47190.0
2023-03-01 14:00:00,96.49,96.49,96.2,96.27,131330.0,89.0611,89.0611,88.7935,88.8581,131330.0
2023-03-01 14:10:00,96.28,96.44,96.27,96.32,74814.0,88.8673,89.015,88.8581,88.9042,74814.0
2023-03-01 14:20:00,96.33,96.39,96.27,96.27,80347.0,88.9135,88.9688,88.8581,88.8581,80347.0
2023-03-01 14:30:00,96.26,96.34,96.18,96.2,113963.0,88.8489,88.9227,88.775,88.7935,113963.0
2023-03-01 14:40:00,96.18,96.18,95.98,95.99,45838.0,88.775,88.775,88.5904,88.5996,45838.0
2023-03-01 14:50:00,95.99,96.11,95.95,96.03,52820.0,88.5996,88.7104,88.5627,88.6366,52820.0
2023-03-01 15:00:00,96.03,96.11,96.0,96.04,57840.0,88.6366,88.7104,88.6089,88.6458,57840.0
2023-03-01 15:10:00,96.05,96.08,95.95,96.01,87335.0,88.655,88.6827,88.5627,88.6181,87335.0
2023-03-01 15:20:00,96.01,96.02,95.91,95.99,63774.0,88.6181,88.6273,88.5258,88.5996,63774.0
2023-03-01 15:30:00,95.99,96.18,95.97,96.07,78766.0,88.5996,88.775,88.5812,88.6735,78766.0
2023-03-01 15:40:00,96.07,96.35,96.06,96.31,114051.0,88.6735,88.9319,88.6642,88.895,114051.0
2023-03-01 15:50:00,96.32,96.34,96.16,96.25,259139.0,88.9042,88.9227,88.7565,88.8396,259139.0
2023-03-02 09:30:00,95.45,95.68,94.93,95.02,118591.0,88.1012,88.3135,87.6212,87.7043,118591.0
2023-03-02 09:40:00,95.03,95.1,94.52,94.6,106837.0,87.7135,87.7782,87.2428,87.3167,106837.0
2023-03-02 09:50:00,94.59,94.87,94.48,94.63,64749.0,87.3074,87.5659,87.2059,87.3443,64749.0
2023-03-02 10:00:00,94.66,95.07,94.66,95.01,80823.0,87.372,87.7505,87.372,87.6951,80823.0
2023-03-02 10:10:00,95.01,95.15,94.9,94.94,58803.0,87.6951,87.8243,87.5936,87.6305,58803.0
2023-03-02 10:20:00,94.95,95.25,94.71,95.18,61657.0,87.6397,87.9166,87.4182,87.852,61657.0
2023-03-02 10:30:00,95.2,95.35,95.14,95.2,55416.0,87.8705,88.0089,87.8151,87.8705,55416.0
2023-03-02 10:40:00,95.15,95.36,95.1,95.34,66918.0,87.8243,88.0181,87.7782,87.9997,66918.0
2023-03-02 10:50:00,95.33,95.55,95.32,95.42,68161.0,87.9905,88.1935,87.9812,88.0735,68161.0
2023-03-02 11:00:00,95.42,95.61,95.42,95.56,56263.0,88.0735,88.2489,88.0735,88.2027,56263.0
2023-03-02 11:10:00,95.55,95.65,95.52,95.6,49052.0,88.1935,88.2858,88.1658,88.2397,49052.0
2023-03-02 11:20:00,95.61,95.61,95.5,95.54,39178.0,88.2489,88.2489,88.1474,88.1843,39178.0
2023-03-02 11:30:00,95.55,95.63,95.45,95.47,46337.0,88.1935,88.2674,88.1012,88.1197,46337.0
2023-03-02 11:40:00,95.46,95.51,95.41,95.5,65034.0,88.1104,88.1566,88.0643,88.1474,65034.0
2023-03-02 11:50:00,95.51,95.62,95.47,95.51,44095.0,88.1566,88.2581,88.1197,88.1566,44095.0
2023-03-02 12:00:00,95.52,95.53,95.4,95.45,29857.0,88.1658,88.1751,88.0551,88.1012,29857.0
2023-03-02 12:10:00,95.44,95.52,95.36,95.39,31875.0,88.092,88.1658,88.0181,88.0458,31875.0
2023-03-02 12:20:00,95.4,95.47,95.29,95.42,47667.0,88.0551,88.1197,87.9535,88.0735,47667.0
2023-03-02 12:30:00,95.44,95.6,95.44,95.53,34910.0,88.092,88.2397,88.092,88.1751,34910.0
2023-03-02 12:40:00,95.54,95.54,95.36,95.38,37442.0,88.1843,88.1843,88.0181,88.0366,37442.0
2023-03-02 12:50:00,95.38,95.51,95.38,95.5,36221.0,88.0366,88.1566,88.0366,88.1474,36221.0
2023-03-02 13:00:00,95.5,95.56,95.37,95.38,35524.0,88.1474,88.2027,88.0274,88.0366,35524.0
2023-03-02 13:10:00,95.41,95.47,95.36,95.41,27518.0,88.0643,88.1197,88.0181,88.0643,27518.0
2023-03-02 13:20:00,95.41,95.42,95.36,95.37,38373.0,88.0643,88.0735,88.0181,88.0274,38373.0
2023-03-02 13:30:00,95.38,95.72,95.36,95.51,62183.0,88.0366,88.3504,88.0181,88.1566,62183.0
2023-03-02 13:40:00,95.51,95.6,95.46,95.48,60238.0,88.1566,88.2397,88.1104,88.1289,60238.0
2023-03-02 13:50:00,95.48,95.7,95.48,95.68,46144.0,88.1289,88.332,88.1289,88.3135,46144.0
2023-03-02 14:00:00,95.69,95.9,95.69,95.71,55841.0,88.3227,88.5166,88.3227,88.3412,55841.0
2023-03-02 14:10:00,95.72,95.74,95.52,95.66,48243.0,88.3504,88.3689,88.1658,88.295,48243.0
2023-03-02 14:20:00,95.67,95.93,95.6,95.93,53563.0,88.3043,88.5443,88.2397,88.5443,53563.0
2023-03-02 14:30:00,95.95,95.99,95.77,95.85,57603.0,88.5627,88.5996,88.3966,88.4704,57603.0
2023-03-02 14:40:00,95.86,95.94,95.84,95.94,49569.0,88.4796,88.5535,88.4612,88.5535,49569.0
2023-03-02 14:50:00,95.94,95.97,95.89,95.97,53053.0,88.5535,88.5812,88.5073,88.5812,53053.0
2023-03-02 15:00:00,95.97,96.01,95.81,95.91,70309.0,88.5812,88.6181,88.4335,88.5258,70309.0
2023-03-02 15:10:00,95.91,96.12,95.9,96.1,101841.0,88.5258,88.7196,88.5166,88.7012,101841.0
2023-03-02 15:20:00,96.1,96.2,96.01,96.13,173351.0,88.7012,88.7935,88.6181,88.7289,173351.0
2023-03-02 15:30:00,96.14,96.32,96.09,96.29,87083.0,88.7381,88.9042,88.6919,88.8765,87083.0
2023-03-02 15:40:00,96.28,96.37,96.21,96.26,160528.0,88.8673,88.9504,88.8027,88.8489,160528.0
2023-03-02 15:50:00,96.25,96.25,95.99,96.09,365234.0,88.8396,88.8396,88.5996,88.6919,365234.0
2023-03-03 09:30:00,96.55,96.9,96.45,96.81,107253.0,89.1165,89.4396,89.0242,89.3565,107253.0
2023-03-03 09:40:00,96.81,97.12,96.71,96.98,91106.0,89.3565,89.6426,89.2642,89.5134,91106.0
2023-03-03 09:50:00,97.0,97.26,97.0,97.08,89455.0,89.5319,89.7719,89.5319,89.6057,89455.0
2023-03-03 10:00:00,97.1,97.13,96.79,96.88,79297.0,89.6242,89.6519,89.338,89.4211,79297.0
2023-03-03 10:10:00,96.85,97.18,96.78,97.12,51188.0,89.3934,89.698,89.3288,89.6426,51188.0
2023-03-03 10:20:00,97.15,97.29,97.05,97.29,45286.0,89.6703,89.7995,89.578,89.7995,45286.0
2023-03-03 10:30:00,97.3,97.31,96.97,97.01,55806.0,89.8088,89.818,89.5042,89.5411,55806.0
2023-03-03 10:40:00,97.01,97.15,97.0,97.04,52784.0,89.5411,89.6703,89.5319,89.5688,52784.0
2023-03-03 10:50:00,97.04,97.14,97.01,97.05,55960.0,89.5688,89.6611,89.5411,89.578,55960.0
2023-03-03 11:00:00,97.05,97.19,97.05,97.16,36968.0,89.578,89.7072,89.578,89.6796,36968.0
2023-03-03 11:10:00,97.16,97.22,97.06,97.18,61355.0,89.6796,89.7349,89.5873,89.698,61355.0
2023-03-03 11:20:00,97.19,97.25,97.12,97.23,40203.0,89.7072,89.7626,89.6426,89.7442,40203.0
2023-03-03 11:30:00,97.25,97.31,97.14,97.22,58685.0,89.7626,89.818,89.6611,89.7349,58685.0
2023-03-03 11:40:00,97.22,97.31,97.14,97.3,64891.0,89.7349,89.818,89.6611,89.8088,64891.0
2023-03-03 11:50:00,97.3,97.52,97.3,97.5,69867.0,89.8088,90.0118,89.8088,89.9934,69867.0
2023-03-03 12:00:00,97.51,97.58,97.48,97.56,39318.0,90.0026,90.0672,89.9749,90.0488,39318.0
2023-03-03 12:10:00,97.57,97.66,97.41,97.47,59125.0,90.058,90.1411,89.9103,89.9657,59125.0
2023-03-03 12:20:00,97.46,97.51,97.4,97.44,46293.0,89.9565,90.0026,89.9011,89.938,46293.0
2023-03-03 12:30:00,97.44,97.51,97.42,97.47,25573.0,89.938,90.0026,89.9195,89.9657,25573.0
2023-03-03 12:40:00,97.49,97.54,97.43,97.5,42371.0,89.9842,90.0303,89.9288,89.9934,42371.0
2023-03-03 12:50:00,97.5,97.72,97.5,97.7,55243.0,89.9934,90.1964,89.9934,90.178,55243.0
2023-03-03 13:00:00,97.7,97.77,97.64,97.76,58145.0,90.178,90.2426,90.1226,90.2334,58145.0
2023-03-03 13:10:00,97.76,97.78,97.62,97.69,67536.0,90.2334,90.2518,90.1041,90.1688,67536.0
2023-03-03 13:20:00,97.69,97.79,97.67,97.77,67993.0,90.1688,90.2611,90.1503,90.2426,67993.0
2023-03-03 13:30:00,97.77,97.8,97.63,97.71,70834.0,90.2426,90.2703,90.1134,90.1872,70834.0
2023-03-03 13:40:00,97.71,97.73,97.64,97.71,37855.0,90.1872,90.2057,90.1226,90.1872,37855.0
2023-03-03 13:50:00,97.71,97.77,97.68,97.69,75542.0,90.1872,90.2426,90.1595,90.1688,75542.0
2023-03-03 14:00:00,97.69,97.89,97.67,97.86,47153.0,90.1688,90.3534,90.1503,90.3257,47153.0
2023-03-03 14:10:00,97.85,98.02,97.83,97.93,77324.0,90.3164,90.4733,90.298,90.3903,77324.0
2023-03-03 14:20:00,97.93,98.02,97.91,97.98,57878.0,90.3903,90.4733,90.3718,90.4364,57878.0
2023-03-03 14:30:00,97.97,98.04,97.95,97.98,51470.0,90.4272,90.4918,90.4087,90.4364,51470.0
2023-03-03 14:40:00,97.98,98.06,97.97,98.03,157776.0,90.4364,90.5103,90.4272,90.4826,157776.0
2023-03-03 14:50:00,98.03,98.08,97.99,98.08,52227.0,90.4826,90.5287,90.4457,90.5287,52227.0
2023-03-03 15:00:00,98.08,98.19,98.0,98.17,91809.0,90.5287,90.6303,90.4549,90.6118,91809.0
2023-03-03 15:10:00,98.18,98.18,98.03,98.07,79233.0,90.621,90.621,90.4826,90.5195,79233.0
2023-03-03 15:20:00,98.06,98.13,98.0,98.08,90054.0,90.5103,90.5749,90.4549,90.5287,90054.0
2023-03-03 15:30:00,98.08,98.21,98.05,98.18,162075.0,90.5287,90.6487,90.501,90.621,162075.0
2023-03-03 15:40:00,98.18,98.18,98.04,98.09,172415.0,90.621,90.621,90.4918,90.538,172415.0
2023-03-03 15:50:00,98.07,98.44,98.03,98.33,600023.0,90.5195,90.861,90.4826,90.7595,600023.0
2023-03-06 09:30:00,98.44,98.87,98.28,98.34,196607.0,90.861,91.2579,90.7133,90.7687,196607.0
2023-03-06 09:40:00,98.35,98.5,98.09,98.48,187453.0,90.7779,90.9164,90.538,90.8979,187453.0
2023-03-06 09:50:00,98.45,98.64,98.32,98.5,115492.0,90.8702,91.0456,90.7502,90.9164,115492.0
2023-03-06 10:00:00,98.5,99.06,98.42,99.0,111079.0,90.9164,91.4333,90.8425,91.3779,111079.0
2023-03-06 10:10:00,99.0,99.2,98.97,99.06,95669.0,91.3779,91.5625,91.3502,91.4333,95669.0
2023-03-06 10:20:00,99.05,99.07,98.95,99.01,111099.0,91.424,91.4425,91.3317,91.3871,111099.0
2023-03-06 10:30:00,99.0,99.13,98.89,98.92,87987.0,91.3779,91.4979,91.2764,91.3041,87987.0
2023-03-06 10:40:00,98.92,99.13,98.86,98.96,123121.0,91.3041,91.4979,91.2487,91.341,123121.0
2023-03-06 10:50:00,98.94,99.07,98.83,98.83,97943.0,91.3225,91.4425,91.221,91.221,97943.0
2023-03-06 11:00:00,98.84,98.92,98.77,98.8,69679.0,91.2302,91.3041,91.1656,91.1933,69679.0
2023-03-06 11:10:00,98.79,98.88,98.74,98.82,59539.0,91.1841,91.2671,91.1379,91.2118,59539.0
2023-03-06 11:20:00,98.81,98.82,98.46,98.47,70956.0,91.2025,91.2118,90.8795,90.8887,70956.0
2023-03-06 11:30:00,98.47,98.56,98.41,98.56,80039.0,90.8887,90.9718,90.8333,90.9718,80039.0
2023-03-06 11:40:00,98.55,98.59,98.49,98.53,53599.0,90.9625,90.9995,90.9072,90.9441,53599.0
2023-03-06 11:50:00,98.54,98.69,98.49,98.67,66991.0,90.9533,91.0918,90.9072,91.0733,66991.0
2023-03-06 12:00:00,98.67,98.83,98.64,98.7,61024.0,91.0733,91.221,91.0456,91.101,61024.0
2023-03-06 12:10:00,98.71,98.76,98.65,98.75,48061.0,91.1102,91.1564,91.0548,91.1471,48061.0
2023-03-06 12:20:00,98.75,98.78,98.61,98.67,43459.0,91.1471,91.1748,91.0179,91.0733,43459.0
2023-03-06 12:30:00,98.67,98.71,98.62,98.67,48138.0,91.0733,91.1102,91.0272,91.0733,48138.0
2023-03-06 12:40:00,98.67,98.74,98.52,98.52,47701.0,91.0733,91.1379,90.9349,90.9349,47701.0
2023-03-06 12:50:00,98.52,98.7,98.52,98.66,112232.0,90.9349,91.101,90.9349,91.0641,112232.0
2023-03-06 13:00:00,98.66,98.73,98.5,98.53,113959.0,91.0641,91.1287,90.9164,90.9441,113959.0
2023-03-06 13:10:00,98.52,98.54,98.38,98.39,57885.0,90.9349,90.9533,90.8056,90.8149,57885.0
2023-03-06 13:20:00,98.4,98.45,98.31,98.44,78470.0,90.8241,90.8702,90.741,90.861,78470.0
2023-03-06 13:30:00,98.44,98.59,98.38,98.39,72021.0,90.861,90.9995,90.8056,90.8149,72021.0
2023-03-06 13:40:00,98.4,98.48,98.36,98.38,39148.0,90.8241,90.8979,90.7872,90.8056,39148.0
2023-03-06 13:50:00,98.36,98.39,98.29,98.37,40874.0,90.7872,90.8149,90.7226,90.7964,40874.0
2023-03-06 14:00:00,98.36,98.53,98.32,98.5,49213.0,90.7872,90.9441,90.7502,90.9164,49213.0
2023-03-06 14:10:00,98.51,98.59,98.48,98.51,54096.0,90.9256,90.9995,90.8979,90.9256,54096.0
2023-03-06 14:20:00,98.5,98.56,98.45,98.54,51901.0,90.9164,90.9718,90.8702,90.9533,51901.0
2023-03-06 14:30:00,98.54,98.6,98.47,98.59,48553.0,90.9533,91.0087,90.8887,90.9995,48553.0
2023-03-06 14:40:00,98.59,98.69,98.59,98.64,45233.0,90.9995,91.0918,90.9995,91.0456,45233.0
2023-03-06 14:50:00,98.63,98.67,98.57,98.62,48756.0,91.0364,91.0733,90.981,91.0272,48756.0
2023-03-06 15:00:00,98.63,98.66,98.56,98.6,82656.0,91.0364,91.0641,90.9718,91.0087,82656.0
2023-03-06 15:10:00,98.6,98.63,98.46,98.56,109499.0,91.0087,91.0364,90.8795,90.9718,109499.0
2023-03-06 15:20:00,98.55,98.61,98.5,98.55,62037.0,90.9625,91.0179,90.9164,90.9625,62037.0
2023-03-06 15:30:00,98.55,98.57,98.45,98.55,102888.0,90.9625,90.981,90.8702,90.9625,102888.0
2023-03-06 15:40:00,98.54,98.61,98.5,98.56,110164.0,90.9533,91.0179,90.9164,90.9718,110164.0
2023-03-06 15:50:00,98.56,98.57,98.36,98.39,291728.0,90.9718,90.981,90.7872,90.8149,291728.0
2023-03-07 09:30:00,98.0,98.26,97.79,97.93,73323.0,90.4549,90.6949,90.2611,90.3903,73323.0
2023-03-07 09:40:00,97.95,97.96,97.55,97.71,109778.0,90.4087,90.418,90.0395,90.1872,109778.0
2023-03-07 09:50:00,97.72,97.91,97.66,97.73,101377.0,90.1964,90.3718,90.1411,90.2057,101377.0
2023-03-07 10:00:00,97.72,97.76,96.9,96.96,102355.0,90.1964,90.2334,89.4396,89.495,102355.0
2023-03-07 10:10:00,96.94,97.3,96.86,97.29,63944.0,89.4765,89.8088,89.4027,89.7995,63944.0
2023-03-07 10:20:00,97.29,97.59,97.18,97.39,70960.0,89.7995,90.0765,89.698,89.8919,70960.0
2023-03-07 10:30:00,97.37,97.71,97.34,97.4,60904.0,89.8734,90.1872,89.8457,89.9011,60904.0
2023-03-07 10:40:00,97.41,97.47,97.19,97.35,74537.0,89.9103,89.9657,89.7072,89.8549,74537.0
2023-03-07 10:50:00,97.36,97.36,96.93,96.95,33009.0,89.8642,89.8642,89.4673,89.4857,33009.0
2023-03-07 11:00:00,96.98,97.3,96.94,97.19,25577.0,89.5134,89.8088,89.4765,89.7072,25577.0
2023-03-07 11:10:00,97.22,97.32,97.16,97.23,68522.0,89.7349,89.8272,89.6796,89.7442,68522.0
2023-03-07 11:20:00,97.26,97.3,97.13,97.15,71959.0,89.7719,89.8088,89.6519,89.6703,71959.0
2023-03-07 11:30:00,97.14,97.36,97.13,97.36,37606.0,89.6611,89.8642,89.6519,89.8642,37606.0
2023-03-07 11:40:00,97.36,97.4,97.23,97.33,39790.0,89.8642,89.9011,89.7442,89.8365,39790.0
2023-03-07 11:50:00,97.33,97.39,97.04,97.05,42211.0,89.8365,89.8919,89.5688,89.578,42211.0
2023-03-07 12:00:00,97.05,97.08,96.9,96.92,32526.0,89.578,89.6057,89.4396,89.458,32526.0
2023-03-07 12:10:00,96.92,97.14,96.87,97.12,38163.0,89.458,89.6611,89.4119,89.6426,38163.0
2023-03-07 12:20:00,97.13,97.49,97.12,97.25,50892.0,89.6519,89.9842,89.6426,89.7626,50892.0
2023-03-07 12:30:00,97.26,97.31,97.2,97.23,30494.0,89.7719,89.818,89.7165,89.7442,30494.0
2023-03-07 12:40:00,97.23,97.23,97.02,97.17,27143.0,89.7442,89.7442,89.5503,89.6888,27143.0
2023-03-07 12:50:00,97.16,97.24,96.92,96.92,32541.0,89.6796,89.7534,89.458,89.458,32541.0
2023-03-07 13:00:00,96.92,96.92,96.3,96.53,274055.0,89.458,89.458,88.8858,89.0981,274055.0
2023-03-07 13:10:00,96.55,96.57,96.39,96.4,38296.0,89.1165,89.135,88.9688,88.9781,38296.0
2023-03-07 13:20:00,96.39,96.4,96.23,96.23,76100.0,88.9688,88.9781,88.8212,88.8212,76100.0
2023-03-07 13:30:00,96.23,96.42,96.18,96.23,60618.0,88.8212,88.9965,88.775,88.8212,60618.0
2023-03-07 13:40:00,96.23,96.24,96.03,96.09,49965.0,88.8212,88.8304,88.6366,88.6919,49965.0
2023-03-07 13:50:00,96.08,96.27,96.03,96.26,83215.0,88.6827,88.8581,88.6366,88.8489,83215.0
2023-03-07 14:00:00,96.27,96.39,96.27,96.35,66365.0,88.8581,88.9688,88.8581,88.9319,66365.0
2023-03-07 14:10:00,96.34,96.47,96.32,96.39,77009.0,88.9227,89.0427,88.9042,88.9688,77009.0
2023-03-07 14:20:00,96.4,96.43,96.17,96.23,59670.0,88.9781,89.0058,88.7658,88.8212,59670.0
2023-03-07 14:30:00,96.22,96.29,96.15,96.21,66098.0,88.8119,88.8765,88.7473,88.8027,66098.0
2023-03-07 14:40:00,96.2,96.29,96.15,96.2,44175.0,88.7935,88.8765,88.7473,88.7935,44175.0
2023-03-07 14:50:00,96.19,96.23,96.03,96.1,52658.0,88.7842,88.8212,88.6366,88.7012,52658.0
2023-03-07 15:00:00,96.09,96.27,96.09,96.25,50371.0,88.6919,88.8581,88.6919,88.8396,50371.0
2023-03-07 15:10:00,96.24,96.32,96.22,96.26,70119.0,88.8304,88.9042,88.8119,88.8489,70119.0
2023-03-07 15:20:00,96.25,96.25,96.13,96.15,74308.0,88.8396,88.8396,88.7289,88.7473,74308.0
2023-03-07 15:30:00,96.15,96.47,96.15,96.38,150227.0,88.7473,89.0427,88.7473,88.9596,150227.0
2023-03-07 15:40:00,96.37,96.41,96.08,96.13,148514.0,88.9504,88.9873,88.6827,88.7289,148514.0
2023-03-07 15:50:00,96.13,96.19,95.97,96.07,515326.0,88.7289,88.7842,88.5812,88.6735,515326.0
2023-03-08 09:30:00,95.64,95.77,95.35,95.53,180500.0,88.2766,88.3966,88.0089,88.1751,180500.0
2023-03-08 09:40:00,95.54,96.13,95.47,96.04,117472.0,88.1843,88.7289,88.1197,88.6458,117472.0
2023-03-08 09:50:00,96.04,96.5,96.0,96.38,96644.0,88.6458,89.0704,88.6089,88.9596,96644.0
2023-03-08 10:00:00,96.38,96.38,95.83,96.27,64716.0,88.9596,88.9596,88.452,88.8581,64716.0
2023-03-08 10:10:00,96.26,96.47,96.07,96.1,47695.0,88.8489,89.0427,88.6735,88.7012,47695.0
2023-03-08 10:20:00,96.12,96.46,95.98,96.25,58168.0,88.7196,89.0335,88.5904,88.8396,58168.0
2023-03-08 10:30:00,96.24,96.47,96.17,96.27,54137.0,88.8304,89.0427,88.7658,88.8581,54137.0
2023-03-08 10:40:00,96.27,96.35,96.14,96.14,45444.0,88.8581,88.9319,88.7381,88.7381,45444.0
2023-03-08 10:50:00,96.11,96.18,95.83,95.84,54274.0,88.7104,88.775,88.452,88.4612,54274.0
2023-03-08 11:00:00,95.86,96.11,95.86,96.05,35527.0,88.4796,88.7104,88.4796,88.655,35527.0
2023-03-08 11:10:00,96.07,96.1,95.92,96.03,42787.0,88.6735,88.7012,88.535,88.6366,42787.0
2023-03-08 11:20:00,96.04,96.21,96.04,96.18,41457.0,88.6458,88.8027,88.6458,88.775,41457.0
2023-03-08 11:30:00,96.2,96.26,96.07,96.18,74099.0,88.7935,88.8489,88.6735,88.775,74099.0
2023-03-08 11:40:00,96.19,96.4,96.17,96.37,39580.0,88.7842,88.9781,88.7658,88.9504,39580.0
2023-03-08 11:50:00,96.32,96.39,96.19,96.22,51876.0,88.9042,88.9688,88.7842,88.8119,51876.0
2023-03-08 12:00:00,96.22,96.22,95.82,95.87,40963.0,88.8119,88.8119,88.4427,88.4889,40963.0
2023-03-08 12:10:00,95.87,95.94,95.71,95.84,33030.0,88.4889,88.5535,88.3412,88.4612,33030.0
2023-03-08 12:20:00,95.86,95.88,95.68,95.7,37890.0,88.4796,88.4981,88.3135,88.332,37890.0
2023-03-08 12:30:00,95.69,95.73,95.5,95.68,67153.0,88.3227,88.3597,88.1474,88.3135,67153.0
2023-03-08 12:40:00,95.68,95.77,95.66,95.69,27565.0,88.3135,88.3966,88.295,88.3227,27565.0
2023-03-08 12:50:00,95.7,95.72,95.59,95.62,36081.0,88.332,88.3504,88.2304,88.2581,36081.0
2023-03-08 13:00:00,95.62,95.71,95.56,95.56,31014.0,88.2581,88.3412,88.2027,88.2027,31014.0
2023-03-08 13:10:00,95.55,95.63,95.5,95.57,41093.0,88.1935,88.2674,88.1474,88.212,41093.0
2023-03-08 13:20:00,95.56,95.64,95.44,95.45,23908.0,88.2027,88.2766,88.092,88.1012,23908.0
2023-03-08 13:30:00,95.44,95.54,95.41,95.46,34088.0,88.092,88.1843,88.0643,88.1104,34088.0
2023-03-08 13:40:00,95.44,95.51,95.36,95.45,37620.0,88.092,88.1566,88.0181,88.1012,37620.0
2023-03-08 13:50:00,95.43,95.57,95.39,95.45,41586.0,88.0828,88.212,88.0458,88.1012,41586.0
2023-03-08 14:00:00,95.45,95.52,95.37,95.5,48039.0,88.1012,88.1658,88.0274,88.1474,48039.0
2023-03-08 14:10:00,95.51,95.58,95.41,95.49,41493.0,88.1566,88.2212,88.0643,88.1381,41493.0
2023-03-08 14:20:00,95.48,95.61,95.48,95.56,46026.0,88.1289,88.2489,88.1289,88.2027,46026.0
2023-03-08 14:30:00,95.58,95.62,95.5,95.55,46735.0,88.2212,88.2581,88.1474,88.1935,46735.0
2023-03-08 14:40:00,95.55,95.57,95.43,95.5,33010.0,88.1935,88.212,88.0828,88.1474,33010.0
2023-03-08 14:50:00,95.51,95.51,95.4,95.43,43411.0,88.1566,88.1566,88.0551,88.0828,43411.0
2023-03-08 15:00:00,95.43,95.46,95.36,95.42,53952.0,88.0828,88.1104,88.0181,88.0735,53952.0
2023-03-08 15:10:00,95.41,95.48,95.37,95.44,36189.0,88.0643,88.1289,88.0274,88.092,36189.0
2023-03-08 15:20:00,95.44,95.48,95.38,95.42,63354.0,88.092,88.1289,88.0366,88.0735,63354.0
2023-03-08 15:30:00,95.41,95.73,95.38,95.69,79612.0,88.0643,88.3597,88.0366,88.3227,79612.0
2023-03-08 15:40:00,95.69,95.99,95.68,95.93,102069.0,88.3227,88.5996,88.3135,88.5443,102069.0
2023-03-08 15:50:00,95.92,96.0,95.86,95.89,321022.0,88.535,88.6089,88.4796,88.5073,321022.0
2023-03-09 09:30:00,95.36,95.88,95.21,95.86,177917.0,88.0181,88.4981,87.8797,88.4796,177917.0
2023-03-09 09:40:00,95.89,95.94,95.67,95.92,71927.0,88.5073,88.5535,88.3043,88.535,71927.0
2023-03-09 09:50:00,95.93,95.95,95.4,95.45,105140.0,88.5443,88.5627,88.0551,88.1012,105140.0
2023-03-09 10:00:00,95.43,95.63,95.28,95.37,107451.0,88.0828,88.2674,87.9443,88.0274,107451.0
2023-03-09 10:10:00,95.39,95.43,94.9,95.1,163179.0,88.0458,88.0828,87.5936,87.7782,163179.0
2023-03-09 10:20:00,95.1,95.21,95.05,95.21,83576.0,87.7782,87.8797,87.732,87.8797,83576.0
2023-03-09 10:30:00,95.21,95.61,95.19,95.54,59901.0,87.8797,88.2489,87.8612,88.1843,59901.0
2023-03-09 10:40:00,95.54,95.65,95.44,95.59,47020.0,88.1843,88.2858,88.092,88.2304,47020.0
2023-03-09 10:50:00,95.59,95.59,95.29,95.3,72503.0,88.2304,88.2304,87.9535,87.9628,72503.0
2023-03-09 11:00:00,95.3,95.33,95.06,95.08,70170.0,87.9628,87.9905,87.7412,87.7597,70170.0
2023-03-09 11:10:00,95.07,95.21,94.91,94.94,89378.0,87.7505,87.8797,87.6028,87.6305,89378.0
2023-03-09 11:20:00,94.95,95.01,94.69,94.75,86292.0,87.6397,87.6951,87.3997,87.4551,86292.0
2023-03-09 11:30:00,94.74,94.8,94.4,94.45,133308.0,87.4459,87.5013,87.1321,87.1782,133308.0
2023-03-09 11:40:00,94.43,94.56,94.25,94.52,92841.0,87.1597,87.2797,86.9936,87.2428,92841.0
2023-03-09 11:50:00,94.5,94.53,94.36,94.38,83321.0,87.2244,87.252,87.0951,87.1136,83321.0
2023-03-09 12:00:00,94.37,94.38,94.11,94.17,132180.0,87.1044,87.1136,86.8644,86.9198,132180.0
2023-03-09 12:10:00,94.18,94.28,94.09,94.17,124015.0,86.929,87.0213,86.8459,86.9198,124015.0
2023-03-09 12:20:00,94.18,94.33,94.05,94.17,114182.0,86.929,87.0674,86.809,86.9198,114182.0
2023-03-09 12:30:00,94.17,94.21,93.8,93.89,134319.0,86.9198,86.9567,86.5782,86.6613,134319.0
2023-03-09 12:40:00,93.89,94.05,93.61,93.63,96546.0,86.6613,86.809,86.4029,86.4213,96546.0
2023-03-09 12:50:00,93.61,93.65,93.44,93.49,113477.0,86.4029,86.4398,86.246,86.2921,113477.0
2023-03-09 13:00:00,93.47,93.58,93.3,93.31,193507.0,86.2737,86.3752,86.1167,86.126,193507.0
2023-03-09 13:10:00,93.31,93.35,93.12,93.14,171555.0,86.126,86.1629,85.9506,85.9691,171555.0
2023-03-09 13:20:00,93.13,93.24,92.86,92.99,86485.0,85.9598,86.0614,85.7106,85.8306,86485.0
2023-03-09 13:30:00,92.97,93.06,92.76,92.82,79578.0,85.8122,85.8952,85.6183,85.6737,79578.0
2023-03-09 13:40:00,92.83,93.13,92.83,92.9,140257.0,85.6829,85.9598,85.6829,85.7475,140257.0
2023-03-09 13:50:00,92.88,93.09,92.8,93.08,89879.0,85.7291,85.9229,85.6552,85.9137,89879.0
2023-03-09 14:00:00,93.08,93.18,92.95,93.14,120025.0,85.9137,86.006,85.7937,85.9691,120025.0
2023-03-09 14:10:00,93.13,93.3,93.03,93.18,118045.0,85.9598,86.1167,85.8675,86.006,118045.0
2023-03-09 14:20:00,93.16,93.38,93.1,93.22,116360.0,85.9875,86.1906,85.9321,86.0429,116360.0
2023-03-09 14:30:00,93.22,93.26,93.1,93.13,139976.0,86.0429,86.0798,85.9321,85.9598,139976.0
2023-03-09 14:40:00,93.12,93.31,93.09,93.16,87296.0,85.9506,86.126,85.9229,85.9875,87296.0
2023-03-09 14:50:00,93.14,93.17,92.8,92.83,104551.0,85.9691,85.9968,85.6552,85.6829,104551.0
2023-03-09 15:00:00,92.85,92.94,92.56,92.58,133960.0,85.7014,85.7845,85.4337,85.4522,133960.0
2023-03-09 15:10:00,92.57,92.59,91.95,91.95,164181.0,85.4429,85.4614,84.8707,84.8707,164181.0
2023-03-09 15:20:00,91.95,92.36,91.77,92.15,255886.0,84.8707,85.2491,84.7045,85.0553,255886.0
2023-03-09 15:30:00,92.15,92.37,92.03,92.3,241286.0,85.0553,85.2583,84.9445,85.1937,241286.0
2023-03-09 15:40:00,92.3,92.44,92.13,92.26,343567.0,85.1937,85.323,85.0368,85.1568,343567.0
2023-03-09 15:50:00,92.25,92.48,92.1,92.19,871012.0,85.1476,85.3599,85.0091,85.0922,871012.0
2023-03-10 09:30:00,91.77,92.45,90.5,90.5,536921.0,84.7045,85.3322,83.5323,83.5323,536921.0
2023-03-10 09:40:00,90.5,90.62,89.74,90.09,415617.0,83.5323,83.6431,82.8308,83.1539,415617.0
2023-03-10 09:50:00,90.1,91.59,90.09,91.11,491467.0,83.1631,84.5384,83.1539,84.0954,491467.0
2023-03-10 10:00:00,91.15,91.77,90.6,91.08,326129.0,84.1323,84.7045,83.6246,84.0677,326129.0
2023-03-10 10:10:00,91.06,91.72,90.94,91.25,342530.0,84.0492,84.6584,83.9384,84.2246,342530.0
2023-03-10 10:20:00,91.25,92.23,91.2,91.83,403067.0,84.2246,85.1291,84.1784,84.7599,403067.0
2023-03-10 10:30:00,91.82,92.09,91.3,91.41,229171.0,84.7507,84.9999,84.2707,84.3723,229171.0
2023-03-10 10:40:00,91.38,91.45,90.79,91.13,140949.0,84.3446,84.4092,83.8,84.1138,140949.0
2023-03-10 10:50:00,91.16,92.01,91.16,92.0,244291.0,84.1415,84.9261,84.1415,84.9168,244291.0
2023-03-10 11:00:00,91.98,92.52,91.79,92.47,307241.0,84.8984,85.3968,84.723,85.3506,307241.0
2023-03-10 11:10:00,92.49,92.71,92.07,92.57,458919.0,85.3691,85.5722,84.9814,85.4429,458919.0
2023-03-10 11:20:00,92.56,92.95,92.49,92.86,477676.0,85.4337,85.7937,85.3691,85.7106,477676.0
2023-03-10 11:30:00,92.87,93.01,92.43,92.56,163879.0,85.7198,85.8491,85.3137,85.4337,163879.0
2023-03-10 11:40:00,92.56,92.61,91.73,91.96,208127.0,85.4337,85.4799,84.6676,84.8799,208127.0
2023-03-10 11:50:00,91.94,91.96,91.59,91.66,179258.0,84.8615,84.8799,84.5384,84.603,179258.0
2023-03-10 12:00:00,91.65,91.72,90.91,90.92,211073.0,84.5938,84.6584,83.9108,83.92,211073.0
2023-03-10 12:10:00,90.93,91.07,90.82,90.99,178606.0,83.9292,84.0584,83.8277,83.9846,178606.0
2023-03-10 12:20:00,90.98,91.08,90.76,91.08,123952.0,83.9754,84.0677,83.7723,84.0677,123952.0
2023-03-10 12:30:00,91.08,91.36,91.03,91.17,148745.0,84.0677,84.3261,84.0215,84.1507,148745.0
2023-03-10 12:40:00,91.17,91.19,90.62,90.85,81765.0,84.1507,84.1692,83.6431,83.8554,81765.0
2023-03-10 12:50:00,90.89,91.02,90.62,90.75,158782.0,83.8923,84.0123,83.6431,83.7631,158782.0
2023-03-10 13:00:00,90.77,90.83,90.26,90.53,214928.0,83.7815,83.8369,83.3108,83.56,214928.0
2023-03-10 13:10:00,90.52,90.53,90.17,90.19,84751.0,83.5508,83.56,83.2277,83.2462,84751.0
2023-03-10 13:20:00,90.17,90.2,89.62,89.72,155991.0,83.2277,83.2554,82.7201,82.8124,155991.0
2023-03-10 13:30:00,89.68,89.77,89.33,89.35,203055.0,82.7755,82.8585,82.4524,82.4709,203055.0
2023-03-10 13:40:00,89.36,89.55,89.23,89.31,113889.0,82.4801,82.6555,82.3601,82.4339,113889.0
2023-03-10 13:50:00,89.31,89.49,89.23,89.39,250729.0,82.4339,82.6001,82.3601,82.5078,250729.0
2023-03-10 14:00:00,89.39,90.32,89.39,90.32,289834.0,82.5078,83.3662,82.5078,83.3662,289834.0
2023-03-10 14:10:00,90.34,90.45,89.9,90.1,223907.0,83.3846,83.4862,82.9785,83.1631,223907.0
2023-03-10 14:20:00,90.12,90.2,89.87,90.04,172064.0,83.1816,83.2554,82.9508,83.1077,172064.0
2023-03-10 14:30:00,90.02,90.61,90.02,90.49,413067.0,83.0893,83.6338,83.0893,83.5231,413067.0
2023-03-10 14:40:00,90.49,90.67,90.2,90.67,196627.0,83.5231,83.6892,83.2554,83.6892,196627.0
2023-03-10 14:50:00,90.66,90.83,90.46,90.56,174697.0,83.68,83.8369,83.4954,83.5877,174697.0
2023-03-10 15:00:00,90.56,90.71,90.39,90.62,157595.0,83.5877,83.7262,83.4308,83.6431,157595.0
2023-03-10 15:10:00,90.62,90.85,90.31,90.31,188646.0,83.6431,83.8554,83.3569,83.3569,188646.0
2023-03-10 15:20:00,90.32,90.54,90.25,90.45,223605.0,83.3662,83.5692,83.3016,83.4862,223605.0
2023-03-10 15:30:00,90.45,90.49,90.17,90.22,248199.0,83.4862,83.5231,83.2277,83.2739,248199.0
2023-03-10 15:40:00,90.23,90.23,89.92,89.94,369828.0,83.2831,83.2831,82.997,83.0154,369828.0
2023-03-10 15:50:00,89.93,90.1,89.75,90.09,1199535.0,83.0062,83.1631,82.8401,83.1539,1199535.0
2023-03-13 09:30:00,88.54,88.7,87.15,87.57,662327.0,81.7232,81.8709,80.4402,80.8279,662327.0
2023-03-13 09:40:00,87.58,88.37,86.65,88.05,732653.0,80.8371,81.5663,79.9787,81.2709,732653.0
2023-03-13 09:50:00,88.02,89.5,88.02,89.39,572256.0,81.2433,82.6093,81.2433,82.5078,572256.0
2023-03-13 10:00:00,89.37,90.03,89.08,89.43,693821.0,82.4893,83.0985,82.2216,82.5447,693821.0
2023-03-13 10:10:00,89.43,89.67,88.6,88.75,369863.0,82.5447,82.7662,81.7786,81.9171,369863.0
2023-03-13 10:20:00,88.74,89.13,88.31,88.43,341013.0,81.9078,82.2678,81.5109,81.6217,341013.0
2023-03-13 10:30:00,88.45,89.46,88.35,89.38,328152.0,81.6401,82.5724,81.5478,82.4985,328152.0
2023-03-13 10:40:00,89.4,89.48,88.88,89.29,242619.0,82.517,82.5908,82.037,82.4155,242619.0
2023-03-13 10:50:00,89.3,89.98,88.78,89.93,451572.0,82.4247,83.0524,81.9447,83.0062,451572.0
2023-03-13 11:00:00,89.93,89.94,89.01,89.45,600369.0,83.0062,83.0154,82.157,82.5632,600369.0
2023-03-13 11:10:00,89.41,89.92,89.33,89.73,302914.0,82.5262,82.997,82.4524,82.8216,302914.0
2023-03-13 11:20:00,89.71,90.18,89.51,89.98,279548.0,82.8031,83.237,82.6185,83.0524,279548.0
2023-03-13 11:30:00,90.0,90.04,89.27,89.34,231121.0,83.0708,83.1077,82.397,82.4616,231121.0
2023-03-13 11:40:00,89.37,89.65,89.29,89.49,123362.0,82.4893,82.7478,82.4155,82.6001,123362.0
2023-03-13 11:50:00,89.45,89.48,88.41,88.86,218177.0,82.5632,82.5908,81.6032,82.0186,218177.0
2023-03-13 12:00:00,88.88,89.4,88.44,89.01,206219.0,82.037,82.517,81.6309,82.157,206219.0
2023-03-13 12:10:00,89.0,89.12,88.72,88.89,90302.0,82.1478,82.2586,81.8894,82.0463,90302.0
2023-03-13 12:20:00,88.88,89.02,88.49,88.86,85281.0,82.037,82.1663,81.6771,82.0186,85281.0
2023-03-13 12:30:00,88.84,88.87,88.52,88.76,94782.0,82.0001,82.0278,81.7048,81.9263,94782.0
2023-03-13 12:40:00,88.76,89.19,88.42,88.52,147615.0,81.9263,82.3232,81.6125,81.7048,147615.0
2023-03-13 12:50:00,88.52,88.52,88.05,88.22,97563.0,81.7048,81.7048,81.2709,81.4279,97563.0
2023-03-13 13:00:00,88.25,88.26,87.85,88.02,161019.0,81.4555,81.4648,81.0863,81.2433,161019.0
2023-03-13 13:10:00,88.03,88.33,87.71,88.21,233002.0,81.2525,81.5294,80.9571,81.4186,233002.0
2023-03-13 13:20:00,88.21,88.21,87.78,88.01,133955.0,81.4186,81.4186,81.0217,81.234,133955.0
2023-03-13 13:30:00,88.0,88.31,87.89,88.27,174972.0,81.2248,81.5109,81.1233,81.474,174972.0
2023-03-13 13:40:00,88.28,88.58,88.19,88.29,166481.0,81.4832,81.7601,81.4002,81.4925,166481.0
2023-03-13 13:50:00,88.32,88.87,88.26,88.6,113200.0,81.5202,82.0278,81.4648,81.7786,113200.0
2023-03-13 14:00:00,88.61,88.81,88.54,88.7,153230.0,81.7878,81.9724,81.7232,81.8709,153230.0
2023-03-13 14:10:00,88.68,89.2,88.58,89.19,154899.0,81.8524,82.3324,81.7601,82.3232,154899.0
2023-03-13 14:20:00,89.18,89.27,88.85,89.01,160518.0,82.3139,82.397,82.0094,82.157,160518.0
2023-03-13 14:30:00,89.0,89.25,88.64,88.76,102657.0,82.1478,82.3786,81.8155,81.9263,102657.0
2023-03-13 14:40:00,88.77,89.05,88.64,88.73,108088.0,81.9355,82.194,81.8155,81.8986,108088.0
2023-03-13 14:50:00,88.72,88.97,88.6,88.93,126905.0,81.8894,82.1201,81.7786,82.0832,126905.0
2023-03-13 15:00:00,88.92,89.23,88.8,88.8,142210.0,82.074,82.3601,81.9632,81.9632,142210.0
2023-03-13 15:10:00,88.8,89.07,88.68,88.73,148617.0,81.9632,82.2124,81.8524,81.8986,148617.0
2023-03-13 15:20:00,88.73,88.73,87.94,88.11,186214.0,81.8986,81.8986,81.1694,81.3263,186214.0
2023-03-13 15:30:00,88.1,88.31,88.03,88.16,193250.0,81.3171,81.5109,81.2525,81.3725,193250.0
2023-03-13 15:40:00,88.17,88.45,88.11,88.22,279301.0,81.3817,81.6401,81.3263,81.4279,279301.0
2023-03-13 15:50:00,88.21,88.24,87.85,87.99,739294.0,81.4186,81.4463,81.0863,81.2156,739294.0
2023-03-14 09:30:00,92.41,92.41,90.8,91.03,670132.0,85.2953,85.2953,83.8092,84.0215,670132.0
2023-03-14 09:40:00,91.08,91.6,90.8,91.13,296225.0,84.0677,84.5476,83.8092,84.1138,296225.0
2023-03-14 09:50:00,91.12,91.33,90.38,90.6,371186.0,84.1046,84.2984,83.4216,83.6246,371186.0
2023-03-14 10:00:00,90.6,90.73,90.11,90.25,169139.0,83.6246,83.7446,83.1723,83.3016,169139.0
2023-03-14 10:10:00,90.2,90.65,89.74,90.43,131358.0,83.2554,83.6708,82.8308,83.4677,131358.0
2023-03-14 10:20:00,90.48,90.87,90.39,90.81,188441.0,83.5139,83.8738,83.4308,83.8185,188441.0
2023-03-14 10:30:00,90.81,91.01,90.62,90.8,165050.0,83.8185,84.0031,83.6431,83.8092,165050.0
2023-03-14 10:40:00,90.81,91.23,90.72,91.2,209087.0,83.8185,84.2061,83.7354,84.1784,209087.0
2023-03-14 10:50:00,91.21,91.35,90.94,91.12,178506.0,84.1877,84.3169,83.9384,84.1046,178506.0
2023-03-14 11:00:00,91.13,91.41,91.07,91.3,122736.0,84.1138,84.3723,84.0584,84.2707,122736.0
2023-03-14 11:10:00,91.28,91.28,91.11,91.22,89946.0,84.2523,84.2523,84.0954,84.1969,89946.0
2023-03-14 11:20:00,91.22,91.22,90.71,90.74,145174.0,84.1969,84.1969,83.7262,83.7538,145174.0
2023-03-14 11:30:00,90.75,91.06,90.74,91.06,64291.0,83.7631,84.0492,83.7538,84.0492,64291.0
2023-03-14 11:40:00,91.06,91.09,90.51,90.55,99945.0,84.0492,84.0769,83.5415,83.5785,99945.0
2023-03-14 11:50:00,90.58,90.81,90.55,90.66,64154.0,83.6062,83.8185,83.5785,83.68,64154.0
2023-03-14 12:00:00,90.66,90.82,90.41,90.49,71096.0,83.68,83.8277,83.4492,83.5231,71096.0
2023-03-14 12:10:00,90.5,90.62,90.4,90.58,95400.0,83.5323,83.6431,83.44,83.6062,95400.0
2023-03-14 12:20:00,90.56,90.6,90.22,90.23,67118.0,83.5877,83.6246,83.2739,83.2831,67118.0
2023-03-14 12:30:00,90.22,90.42,90.09,90.25,94434.0,83.2739,83.4585,83.1539,83.3016,94434.0
2023-03-14 12:40:00,90.23,90.24,90.06,90.19,84369.0,83.2831,83.2923,83.1262,83.2462,84369.0
2023-03-14 12:50:00,90.22,90.27,89.79,89.83,70628.0,83.2739,83.32,82.877,82.9139,70628.0
2023-03-14 13:00:00,89.82,90.0,89.42,89.46,109215.0,82.9047,83.0708,82.5355,82.5724,109215.0
2023-03-14 13:10:00,89.45,89.55,89.12,89.45,140030.0,82.5632,82.6555,82.2586,82.5632,140030.0
2023-03-14 13:20:00,89.44,89.78,89.12,89.68,103017.0,82.5539,82.8678,82.2586,82.7755,103017.0
2023-03-14 13:30:00,89.67,89.87,89.55,89.84,109206.0,82.7662,82.9508,82.6555,82.9231,109206.0
2023-03-14 13:40:00,89.84,89.95,89.47,89.74,101661.0,82.9231,83.0247,82.5816,82.8308,101661.0
2023-03-14 13:50:00,89.73,89.8,89.58,89.67,64247.0,82.8216,82.8862,82.6832,82.7662,64247.0
2023-03-14 14:00:00,89.67,89.77,89.3,89.47,114858.0,82.7662,82.8585,82.4247,82.5816,114858.0
2023-03-14 14:10:00,89.46,89.5,89.16,89.35,105507.0,82.5724,82.6093,82.2955,82.4709,105507.0
2023-03-14 14:20:00,89.34,89.6,89.23,89.47,154127.0,82.4616,82.7016,82.3601,82.5816,154127.0
2023-03-14 14:30:00,89.47,89.67,89.37,89.39,100419.0,82.5816,82.7662,82.4893,82.5078,100419.0
2023-03-14 14:40:00,89.4,89.49,89.19,89.35,138042.0,82.517,82.6001,82.3232,82.4709,138042.0
2023-03-14 14:50:00,89.34,89.5,89.24,89.28,116643.0,82.4616,82.6093,82.3693,82.4062,116643.0
2023-03-14 15:00:00,89.29,89.55,89.26,89.3,309732.0,82.4155,82.6555,82.3878,82.4247,309732.0
2023-03-14 15:10:00,89.3,89.53,89.16,89.46,267857.0,82.4247,82.637,82.2955,82.5724,267857.0
2023-03-14 15:20:00,89.49,89.54,89.33,89.46,194022.0,82.6001,82.6462,82.4524,82.5724,194022.0
2023-03-14 15:30:00,89.46,89.59,89.3,89.37,211708.0,82.5724,82.6924,82.4247,82.4893,211708.0
2023-03-14 15:40:00,89.35,89.52,89.31,89.51,297672.0,82.4709,82.6278,82.4339,82.6185,297672.0
2023-03-14 15:50:00,89.52,90.06,89.49,89.94,982452.0,82.6278,83.1262,82.6001,83.0154,982452.0
2023-03-15 09:30:00,86.93,87.02,85.72,86.69,397671.0,80.2372,80.3202,79.1203,80.0157,397671.0
2023-03-15 09:40:00,86.69,86.76,86.07,86.13,249069.0,80.0157,80.0803,79.4434,79.4988,249069.0
2023-03-15 09:50:00,86.16,86.32,85.45,85.59,222379.0,79.5265,79.6741,78.8711,79.0003,222379.0
2023-03-15 10:00:00,85.59,86.13,85.4,86.04,229434.0,79.0003,79.4988,78.825,79.4157,229434.0
2023-03-15 10:10:00,86.05,86.32,85.59,86.19,165389.0,79.4249,79.6741,79.0003,79.5541,165389.0
2023-03-15 10:20:00,86.21,86.48,85.76,86.21,143369.0,79.5726,79.8218,79.1573,79.5726,143369.0
2023-03-15 10:30:00,86.12,86.27,85.62,85.73,204777.0,79.4895,79.628,79.028,79.1296,204777.0
2023-03-15 10:40:00,85.73,85.84,85.35,85.43,157510.0,79.1296,79.2311,78.7788,78.8527,157510.0
2023-03-15 10:50:00,85.42,85.55,85.23,85.5,364743.0,78.8434,78.9634,78.6681,78.9173,364743.0
2023-03-15 11:00:00,85.52,85.6,85.24,85.42,229506.0,78.9357,79.0096,78.6773,78.8434,229506.0
2023-03-15 11:10:00,85.41,85.91,85.4,85.9,251582.0,78.8342,79.2957,78.825,79.2865,251582.0
2023-03-15 11:20:00,85.91,85.91,85.14,85.19,206861.0,79.2957,79.2957,78.585,78.6311,206861.0
2023-03-15 11:30:00,85.2,85.3,84.79,84.86,159851.0,78.6404,78.7327,78.2619,78.3265,159851.0
2023-03-15 11:40:00,84.86,85.24,84.83,84.98,215346.0,78.3265,78.6773,78.2989,78.4373,215346.0
2023-03-15 11:50:00,84.98,85.06,84.64,84.67,108501.0,78.4373,78.5111,78.1235,78.1512,108501.0
2023-03-15 12:00:00,84.65,84.84,84.47,84.51,138882.0,78.1327,78.3081,77.9666,78.0035,138882.0
2023-03-15 12:10:00,84.49,84.51,84.28,84.33,127505.0,77.985,78.0035,77.7912,77.8374,127505.0
2023-03-15 12:20:00,84.33,84.44,84.06,84.2,198941.0,77.8374,77.9389,77.5881,77.7174,198941.0
2023-03-15 12:30:00,84.18,84.45,84.01,84.08,174152.0,77.6989,77.9481,77.542,77.6066,174152.0
2023-03-15 12:40:00,84.08,84.22,83.92,84.08,108773.0,77.6066,77.7358,77.4589,77.6066,108773.0
2023-03-15 12:50:00,84.07,84.09,83.76,83.88,98752.0,77.5974,77.6158,77.3112,77.422,98752.0
2023-03-15 13:00:00,83.88,84.07,83.68,83.95,96706.0,77.422,77.5974,77.2374,77.4866,96706.0
2023-03-15 13:10:00,83.99,84.26,83.97,84.14,210222.0,77.5235,77.7727,77.5051,77.662,210222.0
2023-03-15 13:20:00,84.14,84.37,84.01,84.31,213106.0,77.662,77.8743,77.542,77.8189,213106.0
2023-03-15 13:30:00,84.31,84.36,84.07,84.21,168464.0,77.8189,77.865,77.5974,77.7266,168464.0
2023-03-15 13:40:00,84.22,84.37,84.09,84.18,268664.0,77.7358,77.8743,77.6158,77.6989,268664.0
2023-03-15 13:50:00,84.18,84.8,84.12,84.7,268406.0,77.6989,78.2712,77.6435,78.1789,268406.0
2023-03-15 14:00:00,84.71,84.71,84.26,84.3,163095.0,78.1881,78.1881,77.7727,77.8097,163095.0
2023-03-15 14:10:00,84.31,84.31,83.89,84.11,372140.0,77.8189,77.8189,77.4312,77.6343,372140.0
2023-03-15 14:20:00,84.12,85.3,84.11,85.03,369405.0,77.6435,78.7327,77.6343,78.4835,369405.0
2023-03-15 14:30:00,85.03,85.54,84.84,85.27,590171.0,78.4835,78.9542,78.3081,78.705,590171.0
2023-03-15 14:40:00,85.27,85.48,85.2,85.28,215129.0,78.705,78.8988,78.6404,78.7142,215129.0
2023-03-15 14:50:00,85.25,85.68,85.14,85.63,226975.0,78.6865,79.0834,78.585,79.0373,226975.0
2023-03-15 15:00:00,85.63,85.83,85.1,85.12,279984.0,79.0373,79.2219,78.5481,78.5665,279984.0
2023-03-15 15:10:00,85.12,85.33,85.0,85.02,218892.0,78.5665,78.7604,78.4558,78.4742,218892.0
2023-03-15 15:20:00,85.01,85.39,84.86,85.27,281810.0,78.465,78.8157,78.3265,78.705,281810.0
2023-03-15 15:30:00,85.27,85.39,85.04,85.13,233290.0,78.705,78.8157,78.4927,78.5758,233290.0
2023-03-15 15:40:00,85.13,85.15,84.73,85.06,379328.0,78.5758,78.5942,78.2066,78.5111,379328.0
2023-03-15 15:50:00,85.06,85.41,84.82,85.41,1051161.0,78.5111,78.8342,78.2896,78.8342,1051161.0
2023-03-16 09:30:00,84.55,84.55,83.9,84.33,264081.0,78.0404,78.0404,77.4405,77.8374,264081.0
2023-03-16 09:40:00,84.33,84.62,83.8,83.91,184202.0,77.8374,78.105,77.3482,77.4497,184202.0
2023-03-16 09:50:00,83.88,84.48,83.85,84.33,121387.0,77.422,77.9758,77.3943,77.8374,121387.0
2023-03-16 10:00:00,84.31,84.4,83.35,83.41,216671.0,77.8189,77.902,76.9328,76.9882,216671.0
2023-03-16 10:10:00,83.42,83.78,83.28,83.56,153878.0,76.9974,77.3297,76.8682,77.1266,153878.0
2023-03-16 10:20:00,83.56,84.05,83.51,84.0,146799.0,77.1266,77.5789,77.0805,77.5328,146799.0
2023-03-16 10:30:00,84.04,84.57,83.93,84.56,151001.0,77.5697,78.0589,77.4681,78.0496,151001.0
2023-03-16 10:40:00,84.56,85.07,84.48,85.04,150913.0,78.0496,78.5204,77.9758,78.4927,150913.0
2023-03-16 10:50:00,85.03,86.1,85.02,85.56,2286822.0,78.4835,79.4711,78.4742,78.9727,2286822.0
2023-03-16 11:00:00,85.55,86.12,85.35,85.97,249579.0,78.9634,79.4895,78.7788,79.3511,249579.0
2023-03-16 11:10:00,85.97,86.18,85.83,86.0,148739.0,79.3511,79.5449,79.2219,79.3788,148739.0
2023-03-16 11:20:00,86.04,86.27,85.96,86.08,177257.0,79.4157,79.628,79.3419,79.4526,177257.0
2023-03-16 11:30:00,86.06,86.24,85.85,86.21,165271.0,79.4342,79.6003,79.2403,79.5726,165271.0
2023-03-16 11:40:00,86.23,86.74,86.21,86.73,141597.0,79.5911,80.0618,79.5726,80.0526,141597.0
2023-03-16 11:50:00,86.72,87.34,86.69,87.31,240739.0,80.0433,80.6156,80.0157,80.5879,240739.0
2023-03-16 12:00:00,87.31,87.73,87.11,87.68,333917.0,80.5879,80.9756,80.4033,80.9294,333917.0
2023-03-16 12:10:00,87.67,87.77,87.28,87.65,205102.0,80.9202,81.0125,80.5602,80.9017,205102.0
2023-03-16 12:20:00,87.65,88.0,87.61,87.95,226116.0,80.9017,81.2248,80.8648,81.1786,226116.0
2023-03-16 12:30:00,87.97,87.97,87.42,87.51,184091.0,81.1971,81.1971,80.6895,80.7725,184091.0
2023-03-16 12:40:00,87.5,87.54,87.24,87.33,218839.0,80.7633,80.8002,80.5233,80.6064,218839.0
2023-03-16 12:50:00,87.35,87.95,87.29,87.87,300535.0,80.6248,81.1786,80.5695,81.1048,300535.0
2023-03-16 13:00:00,87.9,88.28,87.85,88.09,160855.0,81.1325,81.4832,81.0863,81.3079,160855.0
2023-03-16 13:10:00,88.09,88.1,87.66,87.68,187933.0,81.3079,81.3171,80.911,80.9294,187933.0
2023-03-16 13:20:00,87.69,87.83,87.5,87.72,113894.0,80.9387,81.0679,80.7633,80.9664,113894.0
2023-03-16 13:30:00,87.7,87.73,87.42,87.48,80756.0,80.9479,80.9756,80.6895,80.7448,80756.0
2023-03-16 13:40:00,87.48,87.66,87.45,87.54,127728.0,80.7448,80.911,80.7171,80.8002,127728.0
2023-03-16 13:50:00,87.52,87.62,87.32,87.41,138482.0,80.7818,80.8741,80.5971,80.6802,138482.0
2023-03-16 14:00:00,87.41,87.44,87.01,87.23,153833.0,80.6802,80.7079,80.311,80.5141,153833.0
2023-03-16 14:10:00,87.23,87.29,86.92,86.95,103205.0,80.5141,80.5695,80.2279,80.2556,103205.0
2023-03-16 14:20:00,86.94,87.09,86.89,87.03,113601.0,80.2464,80.3849,80.2003,80.3295,113601.0
2023-03-16 14:30:00,87.03,87.04,86.75,86.98,82955.0,80.3295,80.3387,80.071,80.2833,82955.0
2023-03-16 14:40:00,86.98,87.1,86.87,86.96,95949.0,80.2833,80.3941,80.1818,80.2649,95949.0
2023-03-16 14:50:00,86.97,87.14,86.89,87.0,121006.0,80.2741,80.431,80.2003,80.3018,121006.0
2023-03-16 15:00:00,87.0,87.04,86.87,86.92,223705.0,80.3018,80.3387,80.1818,80.2279,223705.0
2023-03-16 15:10:00,86.92,87.0,86.76,86.8,119173.0,80.2279,80.3018,80.0803,80.1172,119173.0
2023-03-16 15:20:00,86.81,87.15,86.77,87.15,234393.0,80.1264,80.4402,80.0895,80.4402,234393.0
2023-03-16 15:30:00,87.14,87.27,86.98,87.05,135277.0,80.431,80.551,80.2833,80.3479,135277.0
2023-03-16 15:40:00,87.05,87.18,86.91,87.09,356773.0,80.3479,80.4679,80.2187,80.3849,356773.0
2023-03-16 15:50:00,87.09,87.15,86.86,86.91,899218.0,80.3849,80.4402,80.1726,80.2187,899218.0
2023-03-17 09:30:00,86.49,86.5,85.62,85.9,1440839.0,79.8311,79.8403,79.028,79.2865,1440839.0
2023-03-17 09:40:00,85.89,86.03,85.09,85.09,196525.0,79.2772,79.4065,78.5388,78.5388,196525.0
2023-03-17 09:50:00,85.11,85.59,85.1,85.38,143832.0,78.5573,79.0003,78.5481,78.8065,143832.0
2023-03-17 10:00:00,85.39,85.88,85.23,85.31,198923.0,78.8157,79.268,78.6681,78.7419,198923.0
2023-03-17 10:10:00,85.27,85.27,84.78,84.83,808394.0,78.705,78.705,78.2527,78.2989,808394.0
2023-03-17 10:20:00,84.82,85.18,84.82,85.15,197294.0,78.2896,78.6219,78.2896,78.5942,197294.0
2023-03-17 10:30:00,85.11,85.14,84.73,84.77,201472.0,78.5573,78.585,78.2066,78.2435,201472.0
2023-03-17 10:40:00,84.78,85.06,84.67,85.04,316926.0,78.2527,78.5111,78.1512,78.4927,316926.0
2023-03-17 10:50:00,85.02,85.06,84.76,85.01,213768.0,78.4742,78.5111,78.2342,78.465,213768.0
2023-03-17 11:00:00,85.03,85.04,84.56,84.83,154764.0,78.4835,78.4927,78.0496,78.2989,154764.0
2023-03-17 11:10:00,84.83,84.87,84.63,84.7,135968.0,78.2989,78.3358,78.1143,78.1789,135968.0
2023-03-17 11:20:00,84.69,84.74,84.2,84.38,143643.0,78.1696,78.2158,77.7174,77.8835,143643.0
2023-03-17 11:30:00,84.36,84.46,84.12,84.12,170722.0,77.865,77.9573,77.6435,77.6435,170722.0
2023-03-17 11:40:00,84.14,84.19,83.98,84.13,166807.0,77.662,77.7081,77.5143,77.6528,166807.0
2023-03-17 11:50:00,84.15,84.25,84.01,84.2,122944.0,77.6712,77.7635,77.542,77.7174,122944.0
2023-03-17 12:00:00,84.21,84.4,84.19,84.37,118438.0,77.7266,77.902,77.7081,77.8743,118438.0
2023-03-17 12:10:00,84.37,84.46,84.21,84.31,143421.0,77.8743,77.9573,77.7266,77.8189,143421.0
2023-03-17 12:20:00,84.28,84.4,84.14,84.37,155839.0,77.7912,77.902,77.662,77.8743,155839.0
2023-03-17 12:30:00,84.38,84.71,84.37,84.47,172151.0,77.8835,78.1881,77.8743,77.9666,172151.0
2023-03-17 12:40:00,84.47,84.73,84.46,84.68,193477.0,77.9666,78.2066,77.9573,78.1604,193477.0
2023-03-17 12:50:00,84.69,84.75,84.48,84.63,101333.0,78.1696,78.225,77.9758,78.1143,101333.0
2023-03-17 13:00:00,84.64,84.82,84.53,84.81,67966.0,78.1235,78.2896,78.022,78.2804,67966.0
2023-03-17 13:10:00,84.8,84.87,84.5,84.62,78619.0,78.2712,78.3358,77.9943,78.105,78619.0
2023-03-17 13:20:00,84.62,84.81,84.36,84.45,102602.0,78.105,78.2804,77.865,77.9481,102602.0
2023-03-17 13:30:00,84.44,84.62,84.29,84.42,183019.0,77.9389,78.105,77.8004,77.9204,183019.0
2023-03-17 13:40:00,84.42,84.43,84.19,84.3,93881.0,77.9204,77.9297,77.7081,77.8097,93881.0
2023-03-17 13:50:00,84.33,84.37,84.11,84.2,153072.0,77.8374,77.8743,77.6343,77.7174,153072.0
2023-03-17 14:00:00,84.23,84.28,84.0,84.13,145078.0,77.7451,77.7912,77.5328,77.6528,145078.0
2023-03-17 14:10:00,84.13,84.17,83.86,83.96,162369.0,77.6528,77.6897,77.4035,77.4958,162369.0
2023-03-17 14:20:00,83.95,84.04,83.71,83.73,118960.0,77.4866,77.5697,77.2651,77.2835,118960.0
2023-03-17 14:30:00,83.72,83.97,83.69,83.84,96476.0,77.2743,77.5051,77.2466,77.3851,96476.0
2023-03-17 14:40:00,83.83,84.0,83.78,83.9,152773.0,77.3758,77.5328,77.3297,77.4405,152773.0
2023-03-17 14:50:00,83.9,84.29,83.86,84.06,238085.0,77.4405,77.8004,77.4035,77.5881,238085.0
2023-03-17 15:00:00,84.08,84.18,83.98,84.06,156849.0,77.6066,77.6989,77.5143,77.5881,156849.0
2023-03-17 15:10:00,84.05,84.44,84.02,84.32,202193.0,77.5789,77.9389,77.5512,77.8281,202193.0
2023-03-17 15:20:00,84.32,84.35,84.15,84.3,255144.0,77.8281,77.8558,77.6712,77.8097,255144.0
2023-03-17 15:30:00,84.3,84.31,83.92,84.23,396152.0,77.8097,77.8189,77.4589,77.7451,396152.0
2023-03-17 15:40:00,84.23,84.39,83.97,83.98,602237.0,77.7451,77.8927,77.5051,77.5143,602237.0
2023-03-17 15:50:00,83.98,84.32,83.95,84.22,1367750.0,77.5143,77.8281,77.4866,77.7358,1367750.0
2023-03-20 09:30:00,84.6,85.9,84.37,85.65,591010.0,78.0866,79.2865,77.8743,79.0557,591010.0
2023-03-20 09:40:00,85.65,85.83,85.22,85.73,259629.0,79.0557,79.2219,78.6588,79.1296,259629.0
2023-03-20 09:50:00,85.73,86.02,85.7,85.83,258787.0,79.1296,79.3972,79.1019,79.2219,258787.0
2023-03-20 10:00:00,85.82,86.01,85.62,85.83,156605.0,79.2126,79.388,79.028,79.2219,156605.0
2023-03-20 10:10:00,85.81,85.97,85.33,85.39,229536.0,79.2034,79.3511,78.7604,78.8157,229536.0
2023-03-20 10:20:00,85.39,85.83,85.3,85.78,142374.0,78.8157,79.2219,78.7327,79.1757,142374.0
2023-03-20 10:30:00,85.76,85.99,85.6,85.62,169811.0,79.1573,79.3695,79.0096,79.028,169811.0
2023-03-20 10:40:00,85.61,85.66,85.43,85.55,147638.0,79.0188,79.065,78.8527,78.9634,147638.0
2023-03-20 10:50:00,85.55,85.77,85.52,85.67,216396.0,78.9634,79.1665,78.9357,79.0742,216396.0
2023-03-20 11:00:00,85.67,86.2,85.66,86.14,187653.0,79.0742,79.5634,79.065,79.508,187653.0
2023-03-20 11:10:00,86.15,86.31,86.02,86.19,119367.0,79.5172,79.6649,79.3972,79.5541,119367.0
2023-03-20 11:20:00,86.22,86.25,86.02,86.25,126156.0,79.5818,79.6095,79.3972,79.6095,126156.0
2023-03-20 11:30:00,86.25,86.26,85.98,86.01,81975.0,79.6095,79.6188,79.3603,79.388,81975.0
2023-03-20 11:40:00,85.99,86.14,85.98,86.06,91849.0,79.3695,79.508,79.3603,79.4342,91849.0
2023-03-20 11:50:00,86.06,86.12,85.83,85.96,108017.0,79.4342,79.4895,79.2219,79.3419,108017.0
2023-03-20 12:00:00,85.95,85.98,85.47,85.47,113155.0,79.3326,79.3603,78.8896,78.8896,113155.0
2023-03-20 12:10:00,85.47,85.53,85.21,85.29,89236.0,78.8896,78.945,78.6496,78.7234,89236.0
2023-03-20 12:20:00,85.29,85.36,85.14,85.36,63160.0,78.7234,78.7881,78.585,78.7881,63160.0
2023-03-20 12:30:00,85.35,85.52,85.35,85.5,62134.0,78.7788,78.9357,78.7788,78.9173,62134.0
2023-03-20 12:40:00,85.49,85.56,85.41,85.53,51604.0,78.908,78.9727,78.8342,78.945,51604.0
2023-03-20 12:50:00,85.53,85.79,85.52,85.66,113076.0,78.945,79.1849,78.9357,79.065,113076.0
2023-03-20 13:00:00,85.66,86.05,85.65,85.91,145929.0,79.065,79.4249,79.0557,79.2957,145929.0
2023-03-20 13:10:00,85.91,85.97,85.75,85.9,121444.0,79.2957,79.3511,79.148,79.2865,121444.0
2023-03-20 13:20:00,85.9,85.91,85.54,85.57,88650.0,79.2865,79.2957,78.9542,78.9819,88650.0
2023-03-20 13:30:00,85.58,85.73,85.57,85.67,77941.0,78.9911,79.1296,78.9819,79.0742,77941.0
2023-03-20 13:40:00,85.67,85.69,85.46,85.51,79055.0,79.0742,79.0926,78.8804,78.9265,79055.0
2023-03-20 13:50:00,85.51,85.56,85.43,85.48,50062.0,78.9265,78.9727,78.8527,78.8988,50062.0
2023-03-20 14:00:00,85.49,85.51,85.22,85.25,68745.0,78.908,78.9265,78.6588,78.6865,68745.0
2023-03-20 14:10:00,85.24,85.39,85.22,85.37,71142.0,78.6773,78.8157,78.6588,78.7973,71142.0
2023-03-20 14:20:00,85.37,85.46,85.23,85.27,63105.0,78.7973,78.8804,78.6681,78.705,63105.0
2023-03-20 14:30:00,85.27,85.31,85.08,85.11,77414.0,78.705,78.7419,78.5296,78.5573,77414.0
2023-03-20 14:40:00,85.12,85.28,85.05,85.25,63305.0,78.5665,78.7142,78.5019,78.6865,63305.0
2023-03-20 14:50:00,85.26,85.46,85.15,85.23,154370.0,78.6958,78.8804,78.5942,78.6681,154370.0
2023-03-20 15:00:00,85.21,85.31,85.15,85.17,91024.0,78.6496,78.7419,78.5942,78.6127,91024.0
2023-03-20 15:10:00,85.17,85.24,84.98,85.15,156892.0,78.6127,78.6773,78.4373,78.5942,156892.0
2023-03-20 15:20:00,85.15,85.17,84.94,85.14,118859.0,78.5942,78.6127,78.4004,78.585,118859.0
2023-03-20 15:30:00,85.14,85.38,85.13,85.29,134884.0,78.585,78.8065,78.5758,78.7234,134884.0
2023-03-20 15:40:00,85.29,85.5,85.26,85.46,175190.0,78.7234,78.9173,78.6958,78.8804,175190.0
2023-03-20 15:50:00,85.48,85.66,85.45,85.65,592366.0,78.8988,79.065,78.8711,79.0557,592366.0
2023-03-21 09:30:00,88.23,88.91,88.08,88.46,471155.0,81.4371,82.0647,81.2986,81.6494,471155.0
2023-03-21 09:40:00,88.47,88.75,88.28,88.41,220427.0,81.6586,81.9171,81.4832,81.6032,220427.0
2023-03-21 09:50:00,88.44,88.74,88.39,88.63,243593.0,81.6309,81.9078,81.5848,81.8063,243593.0
2023-03-21 10:00:00,88.65,88.89,88.54,88.68,270484.0,81.8248,82.0463,81.7232,81.8524,270484.0
2023-03-21 10:10:00,88.7,88.85,88.08,88.36,173422.0,81.8709,82.0094,81.2986,81.5571,173422.0
2023-03-21 10:20:00,88.35,88.38,88.0,88.23,170923.0,81.5478,81.5755,81.2248,81.4371,170923.0
2023-03-21 10:30:00,88.24,88.33,88.0,88.28,142876.0,81.4463,81.5294,81.2248,81.4832,142876.0
2023-03-21 10:40:00,88.28,88.81,88.24,88.65,148492.0,81.4832,81.9724,81.4463,81.8248,148492.0
2023-03-21 10:50:00,88.64,88.76,88.57,88.69,171174.0,81.8155,81.9263,81.7509,81.8617,171174.0
2023-03-21 11:00:00,88.69,88.93,88.67,88.81,107714.0,81.8617,82.0832,81.8432,81.9724,107714.0
2023-03-21 11:10:00,88.8,89.12,88.78,89.1,120186.0,81.9632,82.2586,81.9447,82.2401,120186.0
2023-03-21 11:20:00,89.09,89.18,88.91,88.93,162597.0,82.2309,82.3139,82.0647,82.0832,162597.0
2023-03-21 11:30:00,88.92,89.17,88.87,88.88,121443.0,82.074,82.3047,82.0278,82.037,121443.0
2023-03-21 11:40:00,88.88,88.91,88.41,88.59,57941.0,82.037,82.0647,81.6032,81.7694,57941.0
2023-03-21 11:50:00,88.61,88.8,88.61,88.75,105760.0,81.7878,81.9632,81.7878,81.9171,105760.0
2023-03-21 12:00:00,88.74,89.05,88.72,88.99,175068.0,81.9078,82.194,81.8894,82.1386,175068.0
2023-03-21 12:10:00,89.0,89.02,88.83,88.83,81762.0,82.1478,82.1663,81.9909,81.9909,81762.0
2023-03-21 12:20:00,88.83,89.05,88.8,88.93,92593.0,81.9909,82.194,81.9632,82.0832,92593.0
2023-03-21 12:30:00,88.94,89.01,88.83,88.83,89736.0,82.0924,82.157,81.9909,81.9909,89736.0
2023-03-21 12:40:00,88.82,88.86,88.64,88.75,63037.0,81.9817,82.0186,81.8155,81.9171,63037.0
2023-03-21 12:50:00,88.75,88.9,88.74,88.79,118944.0,81.9171,82.0555,81.9078,81.954,118944.0
2023-03-21 13:00:00,88.8,88.93,88.75,88.92,84362.0,81.9632,82.0832,81.9171,82.074,84362.0
2023-03-21 13:10:00,88.92,88.99,88.85,88.9,58558.0,82.074,82.1386,82.0094,82.0555,58558.0
2023-03-21 13:20:00,88.9,88.98,88.87,88.97,53108.0,82.0555,82.1293,82.0278,82.1201,53108.0
2023-03-21 13:30:00,88.98,89.0,88.83,88.83,73069.0,82.1293,82.1478,81.9909,81.9909,73069.0
2023-03-21 13:40:00,88.83,89.0,88.81,88.89,69324.0,81.9909,82.1478,81.9724,82.0463,69324.0
2023-03-21 13:50:00,88.87,88.9,88.7,88.75,106545.0,82.0278,82.0555,81.8709,81.9171,106545.0
2023-03-21 14:00:00,88.76,88.82,88.7,88.75,118202.0,81.9263,81.9817,81.8709,81.9171,118202.0
2023-03-21 14:10:00,88.76,88.92,88.63,88.85,129712.0,81.9263,82.074,81.8063,82.0094,129712.0
2023-03-21 14:20:00,88.87,88.9,88.81,88.84,41847.0,82.0278,82.0555,81.9724,82.0001,41847.0
2023-03-21 14:30:00,88.84,88.87,88.66,88.67,50598.0,82.0001,82.0278,81.834,81.8432,50598.0
2023-03-21 14:40:00,88.68,88.81,88.67,88.73,57270.0,81.8524,81.9724,81.8432,81.8986,57270.0
2023-03-21 14:50:00,88.74,88.8,88.59,88.73,78207.0,81.9078,81.9632,81.7694,81.8986,78207.0
2023-03-21 15:00:00,88.71,88.9,88.71,88.75,82465.0,81.8801,82.0555,81.8801,81.9171,82465.0
2023-03-21 15:10:00,88.76,88.94,88.74,88.89,125365.0,81.9263,82.0924,81.9078,82.0463,125365.0
2023-03-21 15:20:00,88.89,88.93,88.71,88.82,123748.0,82.0463,82.0832,81.8801,81.9817,123748.0
2023-03-21 15:30:00,88.83,88.99,88.78,88.94,206220.0,81.9909,82.1386,81.9447,82.0924,206220.0
2023-03-21 15:40:00,88.95,89.01,88.86,88.93,283413.0,82.1017,82.157,82.0186,82.0832,283413.0
2023-03-21 15:50:00,88.93,88.93,88.7,88.78,605565.0,82.0832,82.0832,81.8709,81.9447,605565.0
2023-03-22 09:30:00,88.75,89.15,88.5,89.09,250809.0,81.9171,82.2863,81.6863,82.2309,250809.0
2023-03-22 09:40:00,89.12,89.21,88.93,89.12,127307.0,82.2586,82.3416,82.0832,82.2586,127307.0
2023-03-22 09:50:00,89.11,89.28,88.91,89.28,122083.0,82.2493,82.4062,82.0647,82.4062,122083.0
2023-03-22 10:00:00,89.29,89.46,89.23,89.46,208199.0,82.4155,82.5724,82.3601,82.5724,208199.0
2023-03-22 10:10:00,89.43,89.52,89.21,89.28,132450.0,82.5447,82.6278,82.3416,82.4062,132450.0
2023-03-22 10:20:00,89.28,89.46,89.25,89.37,80847.0,82.4062,82.5724,82.3786,82.4893,80847.0
2023-03-22 10:30:00,89.36,89.53,89.17,89.28,111255.0,82.4801,82.637,82.3047,82.4062,111255.0
2023-03-22 10:40:00,89.28,89.49,89.28,89.34,123160.0,82.4062,82.6001,82.4062,82.4616,123160.0
2023-03-22 10:50:00,89.35,89.41,89.15,89.17,70657.0,82.4709,82.5262,82.2863,82.3047,70657.0
2023-03-22 11:00:00,89.17,89.22,88.95,88.95,78171.0,82.3047,82.3509,82.1017,82.1017,78171.0
2023-03-22 11:10:00,88.95,89.04,88.73,88.78,119359.0,82.1017,82.1847,81.8986,81.9447,119359.0
2023-03-22 11:20:00,88.8,88.91,88.78,88.82,74167.0,81.9632,82.0647,81.9447,81.9817,74167.0
2023-03-22 11:30:00,88.83,88.96,88.71,88.77,73379.0,81.9909,82.1109,81.8801,81.9355,73379.0
2023-03-22 11:40:00,88.77,88.77,88.56,88.72,81782.0,81.9355,81.9355,81.7417,81.8894,81782.0
2023-03-22 11:50:00,88.72,88.8,88.69,88.72,69382.0,81.8894,81.9632,81.8617,81.8894,69382.0
2023-03-22 12:00:00,88.72,88.79,88.7,88.75,131725.0,81.8894,81.954,81.8709,81.9171,131725.0
2023-03-22 12:10:00,88.76,88.86,88.68,88.81,66294.0,81.9263,82.0186,81.8524,81.9724,66294.0
2023-03-22 12:20:00,88.83,89.1,88.79,89.03,90781.0,81.9909,82.2401,81.954,82.1755,90781.0
2023-03-22 12:30:00,89.03,89.1,88.86,88.91,101812.0,82.1755,82.2401,82.0186,82.0647,101812.0
2023-03-22 12:40:00,88.92,89.08,88.87,88.88,76094.0,82.074,82.2216,82.0278,82.037,76094.0
2023-03-22 12:50:00,88.88,88.94,88.75,88.81,60911.0,82.037,82.0924,81.9171,81.9724,60911.0
2023-03-22 13:00:00,88.82,88.83,88.64,88.7,51672.0,81.9817,81.9909,81.8155,81.8709,51672.0
2023-03-22 13:10:00,88.71,88.89,88.7,88.87,48026.0,81.8801,82.0463,81.8709,82.0278,48026.0
2023-03-22 13:20:00,88.86,88.89,88.74,88.78,50452.0,82.0186,82.0463,81.9078,81.9447,50452.0
2023-03-22 13:30:00,88.79,88.9,88.78,88.81,54516.0,81.954,82.0555,81.9447,81.9724,54516.0
2023-03-22 13:40:00,88.8,88.96,88.76,88.93,52057.0,81.9632,82.1109,81.9263,82.0832,52057.0
2023-03-22 13:50:00,88.94,89.14,88.94,89.09,63882.0,82.0924,82.277,82.0924,82.2309,63882.0
2023-03-22 14:00:00,89.09,89.91,89.07,89.71,238451.0,82.2309,82.9877,82.2124,82.8031,238451.0
2023-03-22 14:10:00,89.71,89.81,89.23,89.58,228379.0,82.8031,82.8954,82.3601,82.6832,228379.0
2023-03-22 14:20:00,89.55,89.61,89.4,89.48,83916.0,82.6555,82.7108,82.517,82.5908,83916.0
2023-03-22 14:30:00,89.5,89.85,88.93,89.35,164657.0,82.6093,82.9324,82.0832,82.4709,164657.0
2023-03-22 14:40:00,89.35,90.08,89.35,89.91,129923.0,82.4709,83.1447,82.4709,82.9877,129923.0
2023-03-22 14:50:00,89.94,90.0,89.15,89.24,168146.0,83.0154,83.0708,82.2863,82.3693,168146.0
2023-03-22 15:00:00,89.24,89.39,88.55,88.75,147440.0,82.3693,82.5078,81.7325,81.9171,147440.0
2023-03-22 15:10:00,88.77,89.02,88.46,88.85,120372.0,81.9355,82.1663,81.6494,82.0094,120372.0
2023-03-22 15:20:00,88.86,89.31,88.81,89.06,139614.0,82.0186,82.4339,81.9724,82.2032,139614.0
2023-03-22 15:30:00,89.07,89.11,88.37,88.51,222201.0,82.2124,82.2493,81.5663,81.6955,222201.0
2023-03-22 15:40:00,88.53,88.68,88.0,88.15,240435.0,81.714,81.8524,81.2248,81.3632,240435.0
2023-03-22 15:50:00,88.14,88.14,87.45,87.55,633319.0,81.354,81.354,80.7171,80.8094,633319.0
2023-03-23 09:30:00,87.97,88.54,87.66,88.34,327481.0,81.1971,81.7232,80.911,81.5386,327481.0
2023-03-23 09:40:00,88.35,88.8,87.99,88.78,146009.0,81.5478,81.9632,81.2156,81.9447,146009.0
2023-03-23 09:50:00,88.78,88.78,88.33,88.41,122248.0,81.9447,81.9447,81.5294,81.6032,122248.0
2023-03-23 10:00:00,88.42,88.51,87.94,87.99,93001.0,81.6125,81.6955,81.1694,81.2156,93001.0
2023-03-23 10:10:00,87.97,88.29,87.88,88.07,93927.0,81.1971,81.4925,81.114,81.2894,93927.0
2023-03-23 10:20:00,88.06,88.24,87.95,88.1,83170.0,81.2802,81.4463,81.1786,81.3171,83170.0
2023-03-23 10:30:00,88.11,88.18,87.78,87.95,133651.0,81.3263,81.3909,81.0217,81.1786,133651.0
2023-03-23 10:40:00,87.94,88.09,87.82,87.97,92791.0,81.1694,81.3079,81.0587,81.1971,92791.0
2023-03-23 10:50:00,87.99,88.22,87.95,88.16,96095.0,81.2156,81.4279,81.1786,81.3725,96095.0
2023-03-23 11:00:00,88.18,88.48,88.18,88.37,93906.0,81.3909,81.6678,81.3909,81.5663,93906.0
2023-03-23 11:10:00,88.36,88.43,88.18,88.19,81252.0,81.5571,81.6217,81.3909,81.4002,81252.0
2023-03-23 11:20:00,88.17,88.28,87.93,87.93,58335.0,81.3817,81.4832,81.1602,81.1602,58335.0
2023-03-23 11:30:00,87.94,88.12,87.91,88.04,64847.0,81.1694,81.3356,81.1417,81.2617,64847.0
2023-03-23 11:40:00,88.02,88.12,87.92,88.08,116312.0,81.2433,81.3356,81.151,81.2986,116312.0
2023-03-23 11:50:00,88.11,88.24,88.05,88.12,71963.0,81.3263,81.4463,81.2709,81.3356,71963.0
2023-03-23 12:00:00,88.1,88.18,88.03,88.13,59678.0,81.3171,81.3909,81.2525,81.3448,59678.0
2023-03-23 12:10:00,88.12,88.15,87.79,87.84,66728.0,81.3356,81.3632,81.031,81.0771,66728.0
2023-03-23 12:20:00,87.86,87.9,87.65,87.68,97818.0,81.0956,81.1325,80.9017,80.9294,97818.0
2023-03-23 12:30:00,87.69,87.76,87.57,87.61,36423.0,80.9387,81.0033,80.8279,80.8648,36423.0
2023-03-23 12:40:00,87.58,87.65,87.43,87.53,48595.0,80.8371,80.9017,80.6987,80.791,48595.0
2023-03-23 12:50:00,87.53,87.54,87.29,87.35,42533.0,80.791,80.8002,80.5695,80.6248,42533.0
2023-03-23 13:00:00,87.31,87.42,87.17,87.3,58879.0,80.5879,80.6895,80.4587,80.5787,58879.0
2023-03-23 13:10:00,87.31,87.33,87.01,87.06,85664.0,80.5879,80.6064,80.311,80.3572,85664.0
2023-03-23 13:20:00,87.04,87.36,86.92,87.13,87203.0,80.3387,80.6341,80.2279,80.4218,87203.0
2023-03-23 13:30:00,87.11,87.33,87.08,87.3,76327.0,80.4033,80.6064,80.3756,80.5787,76327.0
2023-03-23 13:40:00,87.3,87.5,87.22,87.4,147116.0,80.5787,80.7633,80.5048,80.671,147116.0
2023-03-23 13:50:00,87.41,87.41,87.15,87.32,234428.0,80.6802,80.6802,80.4402,80.5971,234428.0
2023-03-23 14:00:00,87.34,87.56,87.29,87.3,224105.0,80.6156,80.8187,80.5695,80.5787,224105.0
2023-03-23 14:10:00,87.3,87.4,87.16,87.17,76941.0,80.5787,80.671,80.4495,80.4587,76941.0
2023-03-23 14:20:00,87.18,87.19,86.57,86.59,126866.0,80.4679,80.4772,79.9049,79.9234,126866.0
2023-03-23 14:30:00,86.6,86.73,86.44,86.45,86977.0,79.9326,80.0526,79.7849,79.7941,86977.0
2023-03-23 14:40:00,86.47,86.49,85.75,85.89,366565.0,79.8126,79.8311,79.148,79.2772,366565.0
2023-03-23 14:50:00,85.88,85.94,85.53,85.9,210831.0,79.268,79.3234,78.945,79.2865,210831.0
2023-03-23 15:00:00,85.9,86.69,85.71,85.95,320264.0,79.2865,80.0157,79.1111,79.3326,320264.0
2023-03-23 15:10:00,85.94,86.04,85.4,85.48,161880.0,79.3234,79.4157,78.825,78.8988,161880.0
2023-03-23 15:20:00,85.49,85.68,85.24,85.41,153719.0,78.908,79.0834,78.6773,78.8342,153719.0
2023-03-23 15:30:00,85.4,85.71,85.28,85.58,250736.0,78.825,79.1111,78.7142,78.9911,250736.0
2023-03-23 15:40:00,85.57,85.91,85.44,85.71,343939.0,78.9819,79.2957,78.8619,79.1111,343939.0
2023-03-23 15:50:00,85.72,86.1,85.7,85.83,715374.0,79.1203,79.4711,79.1019,79.2219,715374.0
2023-03-24 09:30:00,84.51,84.51,82.8,83.3,509916.0,78.0035,78.0035,76.4251,76.8867,509916.0
2023-03-24 09:40:00,83.31,83.31,81.72,82.08,410996.0,76.8959,76.8959,75.4283,75.7606,410996.0
2023-03-24 09:50:00,82.08,82.72,82.02,82.69,285477.0,75.7606,76.3513,75.7052,76.3236,285477.0
2023-03-24 10:00:00,82.7,82.85,82.17,82.3,288471.0,76.3328,76.4713,75.8437,75.9636,288471.0
2023-03-24 10:10:00,82.29,82.7,82.09,82.38,225664.0,75.9544,76.3328,75.7698,76.0375,225664.0
2023-03-24 10:20:00,82.36,82.66,82.03,82.61,210424.0,76.019,76.2959,75.7144,76.2498,210424.0
2023-03-24 10:30:00,82.62,82.84,82.4,82.61,236969.0,76.259,76.4621,76.0559,76.2498,236969.0
2023-03-24 10:40:00,82.6,82.6,82.12,82.23,178984.0,76.2405,76.2405,75.7975,75.899,178984.0
2023-03-24 10:50:00,82.23,82.32,82.01,82.02,195356.0,75.899,75.9821,75.696,75.7052,195356.0
2023-03-24 11:00:00,82.04,82.18,81.83,81.92,289658.0,75.7237,75.8529,75.5298,75.6129,289658.0
2023-03-24 11:10:00,81.9,82.27,81.86,82.05,386730.0,75.5944,75.936,75.5575,75.7329,386730.0
2023-03-24 11:20:00,82.06,82.31,82.0,82.14,227029.0,75.7421,75.9729,75.6867,75.816,227029.0
2023-03-24 11:30:00,82.13,82.34,82.01,82.34,91164.0,75.8067,76.0006,75.696,76.0006,91164.0
2023-03-24 11:40:00,82.35,82.91,82.33,82.65,130714.0,76.0098,76.5267,75.9913,76.2867,130714.0
2023-03-24 11:50:00,82.65,83.24,82.61,83.06,157779.0,76.2867,76.8313,76.2498,76.6651,157779.0
2023-03-24 12:00:00,83.07,83.46,83.01,83.05,214050.0,76.6744,77.0343,76.619,76.6559,214050.0
2023-03-24 12:10:00,83.06,83.2,82.79,82.86,111573.0,76.6651,76.7944,76.4159,76.4805,111573.0
2023-03-24 12:20:00,82.89,82.95,82.73,82.91,81593.0,76.5082,76.5636,76.3605,76.5267,81593.0
2023-03-24 12:30:00,82.92,83.24,82.89,83.2,106876.0,76.5359,76.8313,76.5082,76.7944,106876.0
2023-03-24 12:40:00,83.2,83.59,83.13,83.43,161942.0,76.7944,77.1543,76.7297,77.0066,161942.0
2023-03-24 12:50:00,83.45,83.47,83.13,83.13,73642.0,77.0251,77.0436,76.7297,76.7297,73642.0
2023-03-24 13:00:00,83.18,83.25,83.01,83.05,65113.0,76.7759,76.8405,76.619,76.6559,65113.0
2023-03-24 13:10:00,83.04,83.07,82.83,82.87,85202.0,76.6467,76.6744,76.4528,76.4898,85202.0
2023-03-24 13:20:00,82.87,83.31,82.82,83.12,128007.0,76.4898,76.8959,76.4436,76.7205,128007.0
2023-03-24 13:30:00,83.11,83.74,83.11,83.69,103575.0,76.7113,77.2928,76.7113,77.2466,103575.0
2023-03-24 13:40:00,83.71,83.79,83.41,83.46,64161.0,77.2651,77.3389,76.9882,77.0343,64161.0
2023-03-24 13:50:00,83.45,83.6,83.37,83.58,54870.0,77.0251,77.1636,76.9513,77.1451,54870.0
2023-03-24 14:00:00,83.58,83.68,83.42,83.61,65657.0,77.1451,77.2374,76.9974,77.1728,65657.0
2023-03-24 14:10:00,83.6,83.79,83.53,83.59,104139.0,77.1636,77.3389,77.0989,77.1543,104139.0
2023-03-24 14:20:00,83.59,83.68,83.47,83.49,90308.0,77.1543,77.2374,77.0436,77.062,90308.0
2023-03-24 14:30:00,83.5,83.81,83.46,83.69,94097.0,77.0713,77.3574,77.0343,77.2466,94097.0
2023-03-24 14:40:00,83.69,83.86,83.65,83.85,134937.0,77.2466,77.4035,77.2097,77.3943,134937.0
2023-03-24 14:50:00,83.84,83.88,83.64,83.67,88065.0,77.3851,77.422,77.2005,77.2282,88065.0
2023-03-24 15:00:00,83.69,83.7,83.4,83.45,87887.0,77.2466,77.2559,76.979,77.0251,87887.0
2023-03-24 15:10:00,83.44,83.68,83.38,83.62,104704.0,77.0159,77.2374,76.9605,77.182,104704.0
2023-03-24 15:20:00,83.65,83.85,83.63,83.81,117955.0,77.2097,77.3943,77.1912,77.3574,117955.0
2023-03-24 15:30:00,83.8,83.89,83.68,83.79,142138.0,77.3482,77.4312,77.2374,77.3389,142138.0
2023-03-24 15:40:00,83.79,83.88,83.66,83.74,221015.0,77.3389,77.422,77.2189,77.2928,221015.0
2023-03-24 15:50:00,83.76,84.01,83.7,84.0,618821.0,77.3112,77.542,77.2559,77.5328,618821.0
2023-03-27 09:30:00,86.06,86.32,84.88,85.14,535594.0,79.4342,79.6741,78.345,78.585,535594.0
2023-03-27 09:40:00,85.14,85.62,85.01,85.6,149755.0,78.585,79.028,78.465,79.0096,149755.0
2023-03-27 09:50:00,85.6,85.75,85.21,85.24,118390.0,79.0096,79.148,78.6496,78.6773,118390.0
2023-03-27 10:00:00,85.23,85.33,84.82,84.91,161638.0,78.6681,78.7604,78.2896,78.3727,161638.0
2023-03-27 10:10:00,84.92,85.21,84.78,84.87,125941.0,78.3819,78.6496,78.2527,78.3358,125941.0
2023-03-27 10:20:00,84.86,85.12,84.63,84.67,106963.0,78.3265,78.5665,78.1143,78.1512,106963.0
2023-03-27 10:30:00,84.67,84.71,84.36,84.64,87343.0,78.1512,78.1881,77.865,78.1235,87343.0
2023-03-27 10:40:00,84.65,84.72,84.37,84.55,116029.0,78.1327,78.1973,77.8743,78.0404,116029.0
2023-03-27 10:50:00,84.56,84.77,84.44,84.46,105526.0,78.0496,78.2435,77.9389,77.9573,105526.0
2023-03-27 11:00:00,84.45,84.78,84.45,84.7,66016.0,77.9481,78.2527,77.9481,78.1789,66016.0
2023-03-27 11:10:00,84.7,84.82,84.58,84.61,67425.0,78.1789,78.2896,78.0681,78.0958,67425.0
2023-03-27 11:20:00,84.61,84.9,84.57,84.88,65073.0,78.0958,78.3635,78.0589,78.345,65073.0
2023-03-27 11:30:00,84.88,84.95,84.77,84.95,75619.0,78.345,78.4096,78.2435,78.4096,75619.0
2023-03-27 11:40:00,84.94,84.95,84.73,84.91,45949.0,78.4004,78.4096,78.2066,78.3727,45949.0
2023-03-27 11:50:00,84.91,84.98,84.72,84.92,54294.0,78.3727,78.4373,78.1973,78.3819,54294.0
2023-03-27 12:00:00,84.92,85.11,84.86,84.94,66199.0,78.3819,78.5573,78.3265,78.4004,66199.0
2023-03-27 12:10:00,84.97,85.2,84.92,85.16,46000.0,78.4281,78.6404,78.3819,78.6035,46000.0
2023-03-27 12:20:00,85.17,85.27,85.1,85.15,50038.0,78.6127,78.705,78.5481,78.5942,50038.0
2023-03-27 12:30:00,85.17,85.24,85.03,85.15,46506.0,78.6127,78.6773,78.4835,78.5942,46506.0
2023-03-27 12:40:00,85.14,85.22,85.08,85.16,47323.0,78.585,78.6588,78.5296,78.6035,47323.0
2023-03-27 12:50:00,85.15,85.2,85.07,85.13,31931.0,78.5942,78.6404,78.5204,78.5758,31931.0
2023-03-27 13:00:00,85.14,85.28,85.05,85.14,34606.0,78.585,78.7142,78.5019,78.585,34606.0
2023-03-27 13:10:00,85.14,85.24,85.08,85.23,45161.0,78.585,78.6773,78.5296,78.6681,45161.0
2023-03-27 13:20:00,85.24,85.39,85.19,85.22,38631.0,78.6773,78.8157,78.6311,78.6588,38631.0
2023-03-27 13:30:00,85.23,85.3,85.06,85.09,63466.0,78.6681,78.7327,78.5111,78.5388,63466.0
2023-03-27 13:40:00,85.1,85.17,85.02,85.07,43487.0,78.5481,78.6127,78.4742,78.5204,43487.0
2023-03-27 13:50:00,85.07,85.07,84.78,84.8,297765.0,78.5204,78.5204,78.2527,78.2712,297765.0
2023-03-27 14:00:00,84.79,84.81,84.64,84.71,81947.0,78.2619,78.2804,78.1235,78.1881,81947.0
2023-03-27 14:10:00,84.7,84.94,84.7,84.88,65055.0,78.1789,78.4004,78.1789,78.345,65055.0
2023-03-27 14:20:00,84.87,85.07,84.87,85.05,70772.0,78.3358,78.5204,78.3358,78.5019,70772.0
2023-03-27 14:30:00,85.06,85.22,85.05,85.13,56473.0,78.5111,78.6588,78.5019,78.5758,56473.0
2023-03-27 14:40:00,85.13,85.19,85.06,85.14,53479.0,78.5758,78.6311,78.5111,78.585,53479.0
2023-03-27 14:50:00,85.14,85.22,85.09,85.18,69863.0,78.585,78.6588,78.5388,78.6219,69863.0
2023-03-27 15:00:00,85.17,85.26,84.94,84.95,88353.0,78.6127,78.6958,78.4004,78.4096,88353.0
2023-03-27 15:10:00,84.96,85.01,84.89,84.95,93311.0,78.4188,78.465,78.3542,78.4096,93311.0
2023-03-27 15:20:00,84.96,84.99,84.86,84.94,113480.0,78.4188,78.4465,78.3265,78.4004,113480.0
2023-03-27 15:30:00,84.94,84.98,84.72,84.83,142295.0,78.4004,78.4373,78.1973,78.2989,142295.0
2023-03-27 15:40:00,84.83,84.88,84.69,84.7,153184.0,78.2989,78.345,78.1696,78.1789,153184.0
2023-03-27 15:50:00,84.69,84.77,84.57,84.69,499360.0,78.1696,78.2435,78.0589,78.1696,499360.0
2023-03-28 09:30:00,84.56,85.15,84.36,85.09,133323.0,78.0496,78.5942,77.865,78.5388,133323.0
2023-03-28 09:40:00,85.06,85.17,84.77,84.86,91252.0,78.5111,78.6127,78.2435,78.3265,91252.0
2023-03-28 09:50:00,84.87,84.95,84.61,84.68,104248.0,78.3358,78.4096,78.0958,78.1604,104248.0
2023-03-28 10:00:00,84.67,84.88,84.51,84.82,64159.0,78.1512,78.345,78.0035,78.2896,64159.0
2023-03-28 10:10:00,84.82,85.0,84.81,84.88,59508.0,78.2896,78.4558,78.2804,78.345,59508.0
2023-03-28 10:20:00,84.88,84.97,84.76,84.82,80999.0,78.345,78.4281,78.2342,78.2896,80999.0
2023-03-28 10:30:00,84.86,84.87,84.47,84.62,59879.0,78.3265,78.3358,77.9666,78.105,59879.0
2023-03-28 10:40:00,84.63,84.97,84.57,84.97,56943.0,78.1143,78.4281,78.0589,78.4281,56943.0
2023-03-28 10:50:00,84.97,84.97,84.69,84.71,59151.0,78.4281,78.4281,78.1696,78.1881,59151.0
2023-03-28 11:00:00,84.71,84.89,84.65,84.68,38745.0,78.1881,78.3542,78.1327,78.1604,38745.0
2023-03-28 11:10:00,84.67,84.76,84.56,84.75,35935.0,78.1512,78.2342,78.0496,78.225,35935.0
2023-03-28 11:20:00,84.74,84.78,84.63,84.67,31002.0,78.2158,78.2527,78.1143,78.1512,31002.0
2023-03-28 11:30:00,84.67,84.83,84.6,84.77,43376.0,78.1512,78.2989,78.0866,78.2435,43376.0
2023-03-28 11:40:00,84.77,84.85,84.66,84.67,31095.0,78.2435,78.3173,78.1419,78.1512,31095.0
2023-03-28 11:50:00,84.67,84.8,84.67,84.75,66927.0,78.1512,78.2712,78.1512,78.225,66927.0
2023-03-28 12:00:00,84.76,84.76,84.53,84.56,80476.0,78.2342,78.2342,78.022,78.0496,80476.0
2023-03-28 12:10:00,84.56,84.73,84.5,84.52,75096.0,78.0496,78.2066,77.9943,78.0127,75096.0
2023-03-28 12:20:00,84.53,84.6,84.45,84.46,69013.0,78.022,78.0866,77.9481,77.9573,69013.0
2023-03-28 12:30:00,84.46,84.46,84.29,84.36,100936.0,77.9573,77.9573,77.8004,77.865,100936.0
2023-03-28 12:40:00,84.36,84.56,84.28,84.51,144017.0,77.865,78.0496,77.7912,78.0035,144017.0
2023-03-28 12:50:00,84.49,84.5,84.35,84.42,36821.0,77.985,77.9943,77.8558,77.9204,36821.0
2023-03-28 13:00:00,84.42,84.43,84.24,84.26,44666.0,77.9204,77.9297,77.7543,77.7727,44666.0
2023-03-28 13:10:00,84.27,84.32,84.17,84.23,40287.0,77.782,77.8281,77.6897,77.7451,40287.0
2023-03-28 13:20:00,84.22,84.22,84.11,84.17,41973.0,77.7358,77.7358,77.6343,77.6897,41973.0
2023-03-28 13:30:00,84.17,84.19,83.98,84.04,90961.0,77.6897,77.7081,77.5143,77.5697,90961.0
2023-03-28 13:40:00,84.04,84.11,83.98,84.09,65377.0,77.5697,77.6343,77.5143,77.6158,65377.0
2023-03-28 13:50:00,84.1,84.11,83.93,84.06,93844.0,77.6251,77.6343,77.4681,77.5881,93844.0
2023-03-28 14:00:00,84.05,84.23,84.04,84.19,66753.0,77.5789,77.7451,77.5697,77.7081,66753.0
2023-03-28 14:10:00,84.19,84.37,84.14,84.31,44469.0,77.7081,77.8743,77.662,77.8189,44469.0
2023-03-28 14:20:00,84.33,84.37,84.22,84.27,36056.0,77.8374,77.8743,77.7358,77.782,36056.0
2023-03-28 14:30:00,84.26,84.41,84.26,84.4,53595.0,77.7727,77.9112,77.7727,77.902,53595.0
2023-03-28 14:40:00,84.39,84.57,84.36,84.47,42660.0,77.8927,78.0589,77.865,77.9666,42660.0
2023-03-28 14:50:00,84.47,84.59,84.47,84.59,41088.0,77.9666,78.0773,77.9666,78.0773,41088.0
2023-03-28 15:00:00,84.59,84.7,84.55,84.68,87255.0,78.0773,78.1789,78.0404,78.1604,87255.0
2023-03-28 15:10:00,84.68,84.7,84.43,84.45,76087.0,78.1604,78.1789,77.9297,77.9481,76087.0
2023-03-28 15:20:00,84.45,84.46,84.28,84.3,90654.0,77.9481,77.9573,77.7912,77.8097,90654.0
2023-03-28 15:30:00,84.29,84.48,84.26,84.42,134356.0,77.8004,77.9758,77.7727,77.9204,134356.0
2023-03-28 15:40:00,84.43,84.59,84.43,84.59,169775.0,77.9297,78.0773,77.9297,78.0773,169775.0
2023-03-28 15:50:00,84.6,84.91,84.58,84.87,472990.0,78.0866,78.3727,78.0681,78.3358,472990.0
2023-03-29 09:30:00,85.93,86.08,85.35,85.58,177091.0,79.3142,79.4526,78.7788,78.9911,177091.0
2023-03-29 09:40:00,85.58,85.87,85.51,85.58,108928.0,78.9911,79.2588,78.9265,78.9911,108928.0
2023-03-29 09:50:00,85.57,85.95,85.56,85.95,84285.0,78.9819,79.3326,78.9727,79.3326,84285.0
2023-03-29 10:00:00,85.98,86.24,85.94,86.09,101018.0,79.3603,79.6003,79.3234,79.4618,101018.0
2023-03-29 10:10:00,86.08,86.16,85.93,86.1,195432.0,79.4526,79.5265,79.3142,79.4711,195432.0
2023-03-29 10:20:00,86.09,86.17,85.98,86.12,86738.0,79.4618,79.5357,79.3603,79.4895,86738.0
2023-03-29 10:30:00,86.12,86.14,85.78,85.78,80090.0,79.4895,79.508,79.1757,79.1757,80090.0
2023-03-29 10:40:00,85.77,85.77,85.63,85.7,33884.0,79.1665,79.1665,79.0373,79.1019,33884.0
2023-03-29 10:50:00,85.7,85.86,85.67,85.68,43107.0,79.1019,79.2496,79.0742,79.0834,43107.0
2023-03-29 11:00:00,85.67,85.85,85.63,85.83,30333.0,79.0742,79.2403,79.0373,79.2219,30333.0
2023-03-29 11:10:00,85.83,85.89,85.72,85.74,46695.0,79.2219,79.2772,79.1203,79.1388,46695.0
2023-03-29 11:20:00,85.74,85.83,85.69,85.78,40906.0,79.1388,79.2219,79.0926,79.1757,40906.0
2023-03-29 11:30:00,85.79,85.98,85.75,85.88,47456.0,79.1849,79.3603,79.148,79.268,47456.0
2023-03-29 11:40:00,85.87,86.06,85.84,86.04,47318.0,79.2588,79.4342,79.2311,79.4157,47318.0
2023-03-29 11:50:00,86.03,86.24,85.95,86.2,49607.0,79.4065,79.6003,79.3326,79.5634,49607.0
2023-03-29 12:00:00,86.2,86.23,86.0,86.1,77036.0,79.5634,79.5911,79.3788,79.4711,77036.0
2023-03-29 12:10:00,86.11,86.14,86.04,86.09,78148.0,79.4803,79.508,79.4157,79.4618,78148.0
2023-03-29 12:20:00,86.09,86.14,86.05,86.06,48113.0,79.4618,79.508,79.4249,79.4342,48113.0
2023-03-29 12:30:00,86.06,86.22,85.98,86.1,107904.0,79.4342,79.5818,79.3603,79.4711,107904.0
2023-03-29 12:40:00,86.1,86.1,85.95,85.99,42826.0,79.4711,79.4711,79.3326,79.3695,42826.0
2023-03-29 12:50:00,86.0,86.04,85.87,85.91,62178.0,79.3788,79.4157,79.2588,79.2957,62178.0
2023-03-29 13:00:00,85.91,85.99,85.88,85.93,43700.0,79.2957,79.3695,79.268,79.3142,43700.0
2023-03-29 13:10:00,85.93,85.98,85.82,85.84,50797.0,79.3142,79.3603,79.2126,79.2311,50797.0
2023-03-29 13:20:00,85.83,85.92,85.82,85.9,31325.0,79.2219,79.3049,79.2126,79.2865,31325.0
2023-03-29 13:30:00,85.9,85.9,85.62,85.65,65347.0,79.2865,79.2865,79.028,79.0557,65347.0
2023-03-29 13:40:00,85.66,85.79,85.64,85.79,40972.0,79.065,79.1849,79.0465,79.1849,40972.0
2023-03-29 13:50:00,85.79,85.86,85.77,85.79,34284.0,79.1849,79.2496,79.1665,79.1849,34284.0
2023-03-29 14:00:00,85.8,85.89,85.74,85.89,36665.0,79.1942,79.2772,79.1388,79.2772,36665.0
2023-03-29 14:10:00,85.89,85.92,85.7,85.7,53768.0,79.2772,79.3049,79.1019,79.1019,53768.0
2023-03-29 14:20:00,85.71,85.81,85.66,85.79,46249.0,79.1111,79.2034,79.065,79.1849,46249.0
2023-03-29 14:30:00,85.79,85.88,85.73,85.85,40101.0,79.1849,79.268,79.1296,79.2403,40101.0
2023-03-29 14:40:00,85.86,85.99,85.82,85.96,54763.0,79.2496,79.3695,79.2126,79.3419,54763.0
2023-03-29 14:50:00,85.97,86.14,85.85,86.12,52426.0,79.3511,79.508,79.2403,79.4895,52426.0
2023-03-29 15:00:00,86.12,86.15,85.65,86.02,139701.0,79.4895,79.5172,79.0557,79.3972,139701.0
2023-03-29 15:10:00,86.02,86.26,85.96,86.21,81322.0,79.3972,79.6188,79.3419,79.5726,81322.0
2023-03-29 15:20:00,86.21,86.31,86.16,86.23,98073.0,79.5726,79.6649,79.5265,79.5911,98073.0
2023-03-29 15:30:00,86.23,86.23,86.07,86.09,111086.0,79.5911,79.5911,79.4434,79.4618,111086.0
2023-03-29 15:40:00,86.09,86.31,86.04,86.29,128319.0,79.4618,79.6649,79.4157,79.6465,128319.0
2023-03-29 15:50:00,86.27,86.35,86.18,86.24,439247.0,79.628,79.7018,79.5449,79.6003,439247.0
2023-03-30 09:30:00,87.26,87.61,87.2,87.39,188033.0,80.5418,80.8648,80.4864,80.6618,188033.0
2023-03-30 09:40:00,87.4,87.61,87.13,87.14,148466.0,80.671,80.8648,80.4218,80.431,148466.0
2023-03-30 09:50:00,87.12,87.14,86.66,86.76,111071.0,80.4125,80.431,79.988,80.0803,111071.0
2023-03-30 10:00:00,86.77,86.86,86.44,86.55,107391.0,80.0895,80.1726,79.7849,79.8864,107391.0
2023-03-30 10:10:00,86.56,86.58,86.29,86.5,96541.0,79.8957,79.9141,79.6465,79.8403,96541.0
2023-03-30 10:20:00,86.49,86.57,86.35,86.57,63298.0,79.8311,79.9049,79.7018,79.9049,63298.0
2023-03-30 10:30:00,86.56,86.68,86.36,86.65,60583.0,79.8957,80.0064,79.7111,79.9787,60583.0
2023-03-30 10:40:00,86.68,86.71,86.58,86.61,26991.0,80.0064,80.0341,79.9141,79.9418,26991.0
2023-03-30 10:50:00,86.61,86.69,86.34,86.36,44075.0,79.9418,80.0157,79.6926,79.7111,44075.0
2023-03-30 11:00:00,86.38,86.38,86.12,86.12,47727.0,79.7295,79.7295,79.4895,79.4895,47727.0
2023-03-30 11:10:00,86.13,86.27,86.0,86.17,57697.0,79.4988,79.628,79.3788,79.5357,57697.0
2023-03-30 11:20:00,86.2,86.32,86.17,86.3,46510.0,79.5634,79.6741,79.5357,79.6557,46510.0
2023-03-30 11:30:00,86.3,86.3,86.16,86.2,37558.0,79.6557,79.6557,79.5265,79.5634,37558.0
2023-03-30 11:40:00,86.19,86.29,85.95,85.95,48496.0,79.5541,79.6465,79.3326,79.3326,48496.0
2023-03-30 11:50:00,85.97,86.13,85.96,86.06,42339.0,79.3511,79.4988,79.3419,79.4342,42339.0
2023-03-30 12:00:00,86.05,86.11,85.97,86.03,79929.0,79.4249,79.4803,79.3511,79.4065,79929.0
2023-03-30 12:10:00,86.03,86.04,85.77,85.92,72008.0,79.4065,79.4157,79.1665,79.3049,72008.0
2023-03-30 12:20:00,85.92,85.97,85.89,85.92,34066.0,79.3049,79.3511,79.2772,79.3049,34066.0
2023-03-30 12:30:00,85.92,85.95,85.6,85.61,60092.0,79.3049,79.3326,79.0096,79.0188,60092.0
2023-03-30 12:40:00,85.62,85.69,85.46,85.61,51083.0,79.028,79.0926,78.8804,79.0188,51083.0
2023-03-30 12:50:00,85.59,85.83,85.59,85.7,30135.0,79.0003,79.2219,79.0003,79.1019,30135.0
2023-03-30 13:00:00,85.69,85.88,85.66,85.76,28752.0,79.0926,79.268,79.065,79.1573,28752.0
2023-03-30 13:10:00,85.74,85.83,85.69,85.8,43649.0,79.1388,79.2219,79.0926,79.1942,43649.0
2023-03-30 13:20:00,85.81,85.89,85.72,85.75,49388.0,79.2034,79.2772,79.1203,79.148,49388.0
2023-03-30 13:30:00,85.73,85.74,85.53,85.57,56871.0,79.1296,79.1388,78.945,78.9819,56871.0
2023-03-30 13:40:00,85.56,85.63,85.53,85.58,33250.0,78.9727,79.0373,78.945,78.9911,33250.0
2023-03-30 13:50:00,85.58,85.73,85.54,85.7,50342.0,78.9911,79.1296,78.9542,79.1019,50342.0
2023-03-30 14:00:00,85.69,85.72,85.63,85.64,33229.0,79.0926,79.1203,79.0373,79.0465,33229.0
2023-03-30 14:10:00,85.63,85.7,85.59,85.63,38790.0,79.0373,79.1019,79.0003,79.0373,38790.0
2023-03-30 14:20:00,85.64,85.8,85.64,85.78,27957.0,79.0465,79.1942,79.0465,79.1757,27957.0
2023-03-30 14:30:00,85.78,85.86,85.69,85.72,57117.0,79.1757,79.2496,79.0926,79.1203,57117.0
2023-03-30 14:40:00,85.73,85.8,85.7,85.8,26403.0,79.1296,79.1942,79.1019,79.1942,26403.0
2023-03-30 14:50:00,85.8,85.86,85.74,85.85,25974.0,79.1942,79.2496,79.1388,79.2403,25974.0
2023-03-30 15:00:00,85.84,85.91,85.75,85.77,48998.0,79.2311,79.2957,79.148,79.1665,48998.0
2023-03-30 15:10:00,85.76,85.79,85.7,85.72,27551.0,79.1573,79.1849,79.1019,79.1203,27551.0
2023-03-30 15:20:00,85.72,85.83,85.72,85.81,32129.0,79.1203,79.2219,79.1203,79.2034,32129.0
2023-03-30 15:30:00,85.81,85.93,85.77,85.91,83590.0,79.2034,79.3142,79.1665,79.2957,83590.0
2023-03-30 15:40:00,85.91,85.93,85.83,85.86,88897.0,79.2957,79.3142,79.2219,79.2496,88897.0
2023-03-30 15:50:00,85.87,86.19,85.86,86.12,428043.0,79.2588,79.5541,79.2496,79.4895,428043.0
2023-03-31 09:30:00,86.8,87.1,86.62,86.69,105262.0,80.1172,80.3941,79.951,80.0157,105262.0
2023-03-31 09:40:00,86.7,86.73,86.34,86.39,59142.0,80.0249,80.0526,79.6926,79.7388,59142.0
2023-03-31 09:50:00,86.42,86.42,86.17,86.22,52048.0,79.7664,79.7664,79.5357,79.5818,52048.0
2023-03-31 10:00:00,86.21,86.45,86.19,86.36,117009.0,79.5726,79.7941,79.5541,79.7111,117009.0
2023-03-31 10:10:00,86.36,86.46,86.27,86.4,59952.0,79.7111,79.8034,79.628,79.748,59952.0
2023-03-31 10:20:00,86.37,86.61,86.3,86.55,39709.0,79.7203,79.9418,79.6557,79.8864,39709.0
2023-03-31 10:30:00,86.55,86.65,86.48,86.52,74655.0,79.8864,79.9787,79.8218,79.8587,74655.0
2023-03-31 10:40:00,86.52,86.63,86.47,86.6,34672.0,79.8587,79.9603,79.8126,79.9326,34672.0
2023-03-31 10:50:00,86.62,86.76,86.43,86.75,37812.0,79.951,80.0803,79.7757,80.071,37812.0
2023-03-31 11:00:00,86.74,86.77,86.66,86.69,55308.0,80.0618,80.0895,79.988,80.0157,55308.0
2023-03-31 11:10:00,86.71,86.87,86.69,86.81,50134.0,80.0341,80.1818,80.0157,80.1264,50134.0
2023-03-31 11:20:00,86.82,87.07,86.81,87.07,61085.0,80.1356,80.3664,80.1264,80.3664,61085.0
2023-03-31 11:30:00,87.06,87.09,86.96,86.98,59958.0,80.3572,80.3849,80.2649,80.2833,59958.0
2023-03-31 11:40:00,86.99,87.03,86.85,86.86,29288.0,80.2926,80.3295,80.1633,80.1726,29288.0
2023-03-31 11:50:00,86.85,86.93,86.78,86.89,84571.0,80.1633,80.2372,80.0987,80.2003,84571.0
2023-03-31 12:00:00,86.89,87.0,86.88,86.96,54304.0,80.2003,80.3018,80.191,80.2649,54304.0
2023-03-31 12:10:00,86.97,87.22,86.93,87.22,77841.0,80.2741,80.5048,80.2372,80.5048,77841.0
2023-03-31 12:20:00,87.21,87.29,87.1,87.11,72157.0,80.4956,80.5695,80.3941,80.4033,72157.0
2023-03-31 12:30:00,87.12,87.14,86.93,86.98,30701.0,80.4125,80.431,80.2372,80.2833,30701.0
2023-03-31 12:40:00,86.98,87.07,86.96,86.98,46840.0,80.2833,80.3664,80.2649,80.2833,46840.0
2023-03-31 12:50:00,86.98,87.01,86.94,87.0,22166.0,80.2833,80.311,80.2464,80.3018,22166.0
2023-03-31 13:00:00,87.0,87.03,86.93,86.99,21012.0,80.3018,80.3295,80.2372,80.2926,21012.0
2023-03-31 13:10:00,87.01,87.01,86.9,86.96,22954.0,80.311,80.311,80.2095,80.2649,22954.0
2023-03-31 13:20:00,86.95,86.96,86.86,86.91,40510.0,80.2556,80.2649,80.1726,80.2187,40510.0
2023-03-31 13:30:00,86.92,86.92,86.82,86.9,46323.0,80.2279,80.2279,80.1356,80.2095,46323.0
2023-03-31 13:40:00,86.89,86.94,86.87,86.91,37798.0,80.2003,80.2464,80.1818,80.2187,37798.0
2023-03-31 13:50:00,86.89,86.99,86.85,86.95,47789.0,80.2003,80.2926,80.1633,80.2556,47789.0
2023-03-31 14:00:00,86.96,87.07,86.92,87.02,46850.0,80.2649,80.3664,80.2279,80.3202,46850.0
2023-03-31 14:10:00,87.03,87.04,86.96,86.99,36377.0,80.3295,80.3387,80.2649,80.2926,36377.0
2023-03-31 14:20:00,86.99,87.05,86.96,87.05,44511.0,80.2926,80.3479,80.2649,80.3479,44511.0
2023-03-31 14:30:00,87.05,87.07,86.98,87.03,64889.0,80.3479,80.3664,80.2833,80.3295,64889.0
2023-03-31 14:40:00,87.03,87.12,87.02,87.05,58020.0,80.3295,80.4125,80.3202,80.3479,58020.0
2023-03-31 14:50:00,87.05,87.07,86.99,87.05,30051.0,80.3479,80.3664,80.2926,80.3479,30051.0
2023-03-31 15:00:00,87.06,87.25,87.05,87.11,68302.0,80.3572,80.5325,80.3479,80.4033,68302.0
2023-03-31 15:10:00,87.11,87.23,87.06,87.22,67494.0,80.4033,80.5141,80.3572,80.5048,67494.0
2023-03-31 15:20:00,87.22,87.41,87.22,87.36,160366.0,80.5048,80.6802,80.5048,80.6341,160366.0
2023-03-31 15:30:00,87.37,87.47,87.23,87.26,124526.0,80.6433,80.7356,80.5141,80.5418,124526.0
2023-03-31 15:40:00,87.25,87.35,87.19,87.34,198836.0,80.5325,80.6248,80.4772,80.6156,198836.0
2023-03-31 15:50:00,87.34,87.87,87.25,87.74,912208.0,80.6156,81.1048,80.5325,80.9848,912208.0
2023-04-03 09:30:00,87.95,88.26,87.85,88.06,172541.0,81.1786,81.4648,81.0863,81.2802,172541.0
2023-04-03 09:40:00,88.08,88.18,87.67,88.05,108267.0,81.2986,81.3909,80.9202,81.2709,108267.0
2023-04-03 09:50:00,88.08,88.32,87.99,88.15,101476.0,81.2986,81.5202,81.2156,81.3632,101476.0
2023-04-03 10:00:00,88.16,88.31,87.97,87.98,119104.0,81.3725,81.5109,81.1971,81.2063,119104.0
2023-04-03 10:10:00,87.98,87.99,87.78,87.89,148750.0,81.2063,81.2156,81.0217,81.1233,148750.0
2023-04-03 10:20:00,87.9,87.97,87.79,87.95,62151.0,81.1325,81.1971,81.031,81.1786,62151.0
2023-04-03 10:30:00,87.96,88.03,87.62,87.65,69630.0,81.1879,81.2525,80.8741,80.9017,69630.0
2023-04-03 10:40:00,87.64,87.7,87.34,87.4,85896.0,80.8925,80.9479,80.6156,80.671,85896.0
2023-04-03 10:50:00,87.39,87.42,87.08,87.08,86331.0,80.6618,80.6895,80.3756,80.3756,86331.0
2023-04-03 11:00:00,87.09,87.21,86.86,86.91,77932.0,80.3849,80.4956,80.1726,80.2187,77932.0
2023-04-03 11:10:00,86.91,86.98,86.67,86.96,136611.0,80.2187,80.2833,79.9972,80.2649,136611.0
2023-04-03 11:20:00,86.95,86.97,86.79,86.82,71524.0,80.2556,80.2741,80.108,80.1356,71524.0
2023-04-03 11:30:00,86.82,86.97,86.82,86.88,76094.0,80.1356,80.2741,80.1356,80.191,76094.0
2023-04-03 11:40:00,86.9,87.02,86.86,86.96,86982.0,80.2095,80.3202,80.1726,80.2649,86982.0
2023-04-03 11:50:00,86.96,87.15,86.9,87.1,55547.0,80.2649,80.4402,80.2095,80.3941,55547.0
2023-04-03 12:00:00,87.11,87.19,86.97,86.99,32076.0,80.4033,80.4772,80.2741,80.2926,32076.0
2023-04-03 12:10:00,87.0,87.28,86.99,87.27,52683.0,80.3018,80.5602,80.2926,80.551,52683.0
2023-04-03 12:20:00,87.27,87.27,87.09,87.23,65022.0,80.551,80.551,80.3849,80.5141,65022.0
2023-04-03 12:30:00,87.24,87.32,87.21,87.28,40229.0,80.5233,80.5971,80.4956,80.5602,40229.0
2023-04-03 12:40:00,87.28,87.42,87.26,87.4,50458.0,80.5602,80.6895,80.5418,80.671,50458.0
2023-04-03 12:50:00,87.4,87.4,87.18,87.22,48313.0,80.671,80.671,80.4679,80.5048,48313.0
2023-04-03 13:00:00,87.22,87.23,87.06,87.16,64404.0,80.5048,80.5141,80.3572,80.4495,64404.0
2023-04-03 13:10:00,87.17,87.31,87.17,87.23,49752.0,80.4587,80.5879,80.4587,80.5141,49752.0
2023-04-03 13:20:00,87.23,87.25,87.1,87.12,44832.0,80.5141,80.5325,80.3941,80.4125,44832.0
2023-04-03 13:30:00,87.11,87.23,87.06,87.23,54516.0,80.4033,80.5141,80.3572,80.5141,54516.0
2023-04-03 13:40:00,87.21,87.23,87.01,87.08,131637.0,80.4956,80.5141,80.311,80.3756,131637.0
2023-04-03 13:50:00,87.08,87.12,87.03,87.06,65678.0,80.3756,80.4125,80.3295,80.3572,65678.0
2023-04-03 14:00:00,87.06,87.11,87.02,87.08,52011.0,80.3572,80.4033,80.3202,80.3756,52011.0
2023-04-03 14:10:00,87.07,87.11,86.94,86.96,127805.0,80.3664,80.4033,80.2464,80.2649,127805.0
2023-04-03 14:20:00,86.95,87.05,86.89,87.02,86888.0,80.2556,80.3479,80.2003,80.3202,86888.0
2023-04-03 14:30:00,87.01,87.22,86.97,87.21,114500.0,80.311,80.5048,80.2741,80.4956,114500.0
2023-04-03 14:40:00,87.22,87.29,87.19,87.19,90511.0,80.5048,80.5695,80.4772,80.4772,90511.0
2023-04-03 14:50:00,87.19,87.31,87.16,87.2,74421.0,80.4772,80.5879,80.4495,80.4864,74421.0
2023-04-03 15:00:00,87.21,87.27,87.18,87.19,64999.0,80.4956,80.551,80.4679,80.4772,64999.0
2023-04-03 15:10:00,87.2,87.22,87.12,87.19,83697.0,80.4864,80.5048,80.4125,80.4772,83697.0
2023-04-03 15:20:00,87.18,87.34,87.14,87.29,86168.0,80.4679,80.6156,80.431,80.5695,86168.0
2023-04-03 15:30:00,87.29,87.35,87.22,87.29,119344.0,80.5695,80.6248,80.5048,80.5695,119344.0
2023-04-03 15:40:00,87.29,87.31,87.19,87.21,148829.0,80.5695,80.5879,80.4772,80.4956,148829.0
2023-04-03 15:50:00,87.22,87.24,87.06,87.16,390889.0,80.5048,80.5233,80.3572,80.4495,390889.0
2023-04-04 09:30:00,87.0,87.2,86.3,86.32,253153.0,80.3018,80.4864,79.6557,79.6741,253153.0
2023-04-04 09:40:00,86.36,86.38,85.67,85.78,153843.0,79.7111,79.7295,79.0742,79.1757,153843.0
2023-04-04 09:50:00,85.77,86.07,85.7,85.75,209020.0,79.1665,79.4434,79.1019,79.148,209020.0
2023-04-04 10:00:00,85.75,86.01,85.75,85.79,89262.0,79.148,79.388,79.148,79.1849,89262.0
2023-04-04 10:10:00,85.78,85.79,85.5,85.54,88269.0,79.1757,79.1849,78.9173,78.9542,88269.0
2023-04-04 10:20:00,85.54,85.61,85.35,85.55,101239.0,78.9542,79.0188,78.7788,78.9634,101239.0
2023-04-04 10:30:00,85.56,85.64,85.31,85.33,70965.0,78.9727,79.0465,78.7419,78.7604,70965.0
2023-04-04 10:40:00,85.3,85.3,85.03,85.11,84405.0,78.7327,78.7327,78.4835,78.5573,84405.0
2023-04-04 10:50:00,85.1,85.33,85.07,85.17,89464.0,78.5481,78.7604,78.5204,78.6127,89464.0
2023-04-04 11:00:00,85.17,85.28,84.97,84.99,73988.0,78.6127,78.7142,78.4281,78.4465,73988.0
2023-04-04 11:10:00,84.99,85.02,84.83,84.94,71344.0,78.4465,78.4742,78.2989,78.4004,71344.0
2023-04-04 11:20:00,84.92,85.15,84.91,85.09,125390.0,78.3819,78.5942,78.3727,78.5388,125390.0
2023-04-04 11:30:00,85.08,85.11,84.91,84.98,52928.0,78.5296,78.5573,78.3727,78.4373,52928.0
2023-04-04 11:40:00,84.97,85.03,84.91,84.95,74706.0,78.4281,78.4835,78.3727,78.4096,74706.0
2023-04-04 11:50:00,84.94,84.95,84.69,84.86,157102.0,78.4004,78.4096,78.1696,78.3265,157102.0
2023-04-04 12:00:00,84.86,85.02,84.56,84.63,110476.0,78.3265,78.4742,78.0496,78.1143,110476.0
2023-04-04 12:10:00,84.69,84.8,84.63,84.65,42390.0,78.1696,78.2712,78.1143,78.1327,42390.0
2023-04-04 12:20:00,84.64,84.79,84.56,84.76,52844.0,78.1235,78.2619,78.0496,78.2342,52844.0
2023-04-04 12:30:00,84.76,84.85,84.56,84.58,54884.0,78.2342,78.3173,78.0496,78.0681,54884.0
2023-04-04 12:40:00,84.59,84.83,84.59,84.78,78124.0,78.0773,78.2989,78.0773,78.2527,78124.0
2023-04-04 12:50:00,84.77,84.81,84.58,84.7,59647.0,78.2435,78.2804,78.0681,78.1789,59647.0
2023-04-04 13:00:00,84.7,84.86,84.64,84.8,42578.0,78.1789,78.3265,78.1235,78.2712,42578.0
2023-04-04 13:10:00,84.81,84.91,84.74,84.89,38461.0,78.2804,78.3727,78.2158,78.3542,38461.0
2023-04-04 13:20:00,84.9,84.9,84.81,84.82,36051.0,78.3635,78.3635,78.2804,78.2896,36051.0
2023-04-04 13:30:00,84.83,84.91,84.8,84.88,78076.0,78.2989,78.3727,78.2712,78.345,78076.0
2023-04-04 13:40:00,84.88,84.9,84.67,84.78,52238.0,78.345,78.3635,78.1512,78.2527,52238.0
2023-04-04 13:50:00,84.76,84.82,84.7,84.71,40777.0,78.2342,78.2896,78.1789,78.1881,40777.0
2023-04-04 14:00:00,84.7,84.75,84.64,84.65,43390.0,78.1789,78.225,78.1235,78.1327,43390.0
2023-04-04 14:10:00,84.65,84.72,84.49,84.52,70138.0,78.1327,78.1973,77.985,78.0127,70138.0
2023-04-04 14:20:00,84.52,84.58,84.31,84.35,100006.0,78.0127,78.0681,77.8189,77.8558,100006.0
2023-04-04 14:30:00,84.34,84.51,84.27,84.44,52882.0,77.8466,78.0035,77.782,77.9389,52882.0
2023-04-04 14:40:00,84.44,84.51,84.42,84.49,81672.0,77.9389,78.0035,77.9204,77.985,81672.0
2023-04-04 14:50:00,84.49,84.63,84.43,84.43,56018.0,77.985,78.1143,77.9297,77.9297,56018.0
2023-04-04 15:00:00,84.42,84.52,84.36,84.46,50878.0,77.9204,78.0127,77.865,77.9573,50878.0
2023-04-04 15:10:00,84.45,84.57,84.36,84.54,63077.0,77.9481,78.0589,77.865,78.0312,63077.0
2023-04-04 15:20:00,84.55,84.6,84.33,84.33,103249.0,78.0404,78.0866,77.8374,77.8374,103249.0
2023-04-04 15:30:00,84.33,84.45,84.26,84.45,130217.0,77.8374,77.9481,77.7727,77.9481,130217.0
2023-04-04 15:40:00,84.45,84.57,84.45,84.53,197185.0,77.9481,78.0589,77.9481,78.022,197185.0
2023-04-04 15:50:00,84.53,84.85,84.53,84.82,698637.0,78.022,78.3173,78.022,78.2896,698637.0
2023-04-05 09:30:00,83.83,83.91,83.2,83.82,275916.0,77.3758,77.4497,76.7944,77.3666,275916.0
2023-04-05 09:40:00,83.81,84.17,83.73,84.15,145790.0,77.3574,77.6897,77.2835,77.6712,145790.0
2023-04-05 09:50:00,84.16,84.53,84.13,84.27,108584.0,77.6804,78.022,77.6528,77.782,108584.0
2023-04-05 10:00:00,84.27,84.33,83.66,83.77,162069.0,77.782,77.8374,77.2189,77.3205,162069.0
2023-04-05 10:10:00,83.77,83.87,83.64,83.72,153873.0,77.3205,77.4128,77.2005,77.2743,153873.0
2023-04-05 10:20:00,83.73,84.1,83.73,83.75,131017.0,77.2835,77.6251,77.2835,77.302,131017.0
2023-04-05 10:30:00,83.73,84.16,83.71,84.02,75376.0,77.2835,77.6804,77.2651,77.5512,75376.0
2023-04-05 10:40:00,84.01,84.01,83.54,83.58,64854.0,77.542,77.542,77.1082,77.1451,64854.0
2023-04-05 10:50:00,83.59,83.61,83.38,83.5,77608.0,77.1543,77.1728,76.9605,77.0713,77608.0
2023-04-05 11:00:00,83.5,83.61,83.4,83.57,72955.0,77.0713,77.1728,76.979,77.1359,72955.0
2023-04-05 11:10:00,83.57,83.6,83.46,83.49,68178.0,77.1359,77.1636,77.0343,77.062,68178.0
2023-04-05 11:20:00,83.49,83.59,83.45,83.52,81348.0,77.062,77.1543,77.0251,77.0897,81348.0
2023-04-05 11:30:00,83.53,83.79,83.52,83.68,68656.0,77.0989,77.3389,77.0897,77.2374,68656.0
2023-04-05 11:40:00,83.7,83.87,83.7,83.82,60755.0,77.2559,77.4128,77.2559,77.3666,60755.0
2023-04-05 11:50:00,83.82,83.9,83.67,83.89,27964.0,77.3666,77.4405,77.2282,77.4312,27964.0
2023-04-05 12:00:00,83.91,83.91,83.67,83.71,70754.0,77.4497,77.4497,77.2282,77.2651,70754.0
2023-04-05 12:10:00,83.71,83.86,83.66,83.86,30422.0,77.2651,77.4035,77.2189,77.4035,30422.0
2023-04-05 12:20:00,83.88,83.92,83.63,83.72,51346.0,77.422,77.4589,77.1912,77.2743,51346.0
2023-04-05 12:30:00,83.71,83.8,83.59,83.76,34039.0,77.2651,77.3482,77.1543,77.3112,34039.0
2023-04-05 12:40:00,83.75,83.77,83.6,83.61,38628.0,77.302,77.3205,77.1636,77.1728,38628.0
2023-04-05 12:50:00,83.63,83.68,83.55,83.65,52024.0,77.1912,77.2374,77.1174,77.2097,52024.0
2023-04-05 13:00:00,83.66,83.93,83.64,83.89,33993.0,77.2189,77.4681,77.2005,77.4312,33993.0
2023-04-05 13:10:00,83.89,84.13,83.88,84.13,61438.0,77.4312,77.6528,77.422,77.6528,61438.0
2023-04-05 13:20:00,84.13,84.17,83.92,83.92,68512.0,77.6528,77.6897,77.4589,77.4589,68512.0
2023-04-05 13:30:00,83.94,83.95,83.75,83.76,94393.0,77.4774,77.4866,77.302,77.3112,94393.0
2023-04-05 13:40:00,83.76,83.79,83.61,83.68,68071.0,77.3112,77.3389,77.1728,77.2374,68071.0
2023-04-05 13:50:00,83.69,83.86,83.69,83.83,41275.0,77.2466,77.4035,77.2466,77.3758,41275.0
2023-04-05 14:00:00,83.83,84.0,83.82,83.9,40393.0,77.3758,77.5328,77.3666,77.4405,40393.0
2023-04-05 14:10:00,83.9,83.94,83.82,83.9,64918.0,77.4405,77.4774,77.3666,77.4405,64918.0
2023-04-05 14:20:00,83.9,83.91,83.73,83.73,41427.0,77.4405,77.4497,77.2835,77.2835,41427.0
2023-04-05 14:30:00,83.73,83.92,83.72,83.82,52859.0,77.2835,77.4589,77.2743,77.3666,52859.0
2023-04-05 14:40:00,83.82,83.84,83.71,83.77,74093.0,77.3666,77.3851,77.2651,77.3205,74093.0
2023-04-05 14:50:00,83.77,83.82,83.76,83.82,67507.0,77.3205,77.3666,77.3112,77.3666,67507.0
2023-04-05 15:00:00,83.81,83.82,83.68,83.69,60294.0,77.3574,77.3666,77.2374,77.2466,60294.0
2023-04-05 15:10:00,83.7,83.71,83.59,83.59,88509.0,77.2559,77.2651,77.1543,77.1543,88509.0
2023-04-05 15:20:00,83.59,83.76,83.58,83.72,72556.0,77.1543,77.3112,77.1451,77.2743,72556.0
2023-04-05 15:30:00,83.73,83.77,83.6,83.62,224003.0,77.2835,77.3205,77.1636,77.182,224003.0
2023-04-05 15:40:00,83.62,83.68,83.53,83.62,181372.0,77.182,77.2374,77.0989,77.182,181372.0
2023-04-05 15:50:00,83.62,83.87,83.61,83.81,688896.0,77.182,77.4128,77.1728,77.3574,688896.0
2023-04-06 09:30:00,83.9,84.09,83.21,83.73,182644.0,77.4405,77.6158,76.8036,77.2835,182644.0
2023-04-06 09:40:00,83.73,83.9,83.52,83.85,63713.0,77.2835,77.4405,77.0897,77.3943,63713.0
2023-04-06 09:50:00,83.86,84.08,83.83,84.06,59704.0,77.4035,77.6066,77.3758,77.5881,59704.0
2023-04-06 10:00:00,84.05,84.18,83.97,84.14,98455.0,77.5789,77.6989,77.5051,77.662,98455.0
2023-04-06 10:10:00,84.16,84.4,84.15,84.38,106500.0,77.6804,77.902,77.6712,77.8835,106500.0
2023-04-06 10:20:00,84.39,84.39,84.05,84.09,54763.0,77.8927,77.8927,77.5789,77.6158,54763.0
2023-04-06 10:30:00,84.08,84.19,83.98,83.99,63685.0,77.6066,77.7081,77.5143,77.5235,63685.0
2023-04-06 10:40:00,83.99,84.07,83.83,83.94,64107.0,77.5235,77.5974,77.3758,77.4774,64107.0
2023-04-06 10:50:00,83.95,83.98,83.82,83.94,57816.0,77.4866,77.5143,77.3666,77.4774,57816.0
2023-04-06 11:00:00,83.95,84.09,83.89,84.06,38817.0,77.4866,77.6158,77.4312,77.5881,38817.0
2023-04-06 11:10:00,84.06,84.19,84.02,84.17,46513.0,77.5881,77.7081,77.5512,77.6897,46513.0
2023-04-06 11:20:00,84.17,84.18,84.04,84.06,48971.0,77.6897,77.6989,77.5697,77.5881,48971.0
2023-04-06 11:30:00,84.07,84.1,83.96,84.05,40052.0,77.5974,77.6251,77.4958,77.5789,40052.0
2023-04-06 11:40:00,84.06,84.1,83.98,84.05,34713.0,77.5881,77.6251,77.5143,77.5789,34713.0
2023-04-06 11:50:00,84.05,84.12,83.97,84.06,58459.0,77.5789,77.6435,77.5051,77.5881,58459.0
2023-04-06 12:00:00,84.07,84.25,84.07,84.23,52640.0,77.5974,77.7635,77.5974,77.7451,52640.0
2023-04-06 12:10:00,84.23,84.26,84.11,84.12,31128.0,77.7451,77.7727,77.6343,77.6435,31128.0
2023-04-06 12:20:00,84.09,84.18,84.08,84.14,20407.0,77.6158,77.6989,77.6066,77.662,20407.0
2023-04-06 12:30:00,84.14,84.35,84.13,84.32,36225.0,77.662,77.8558,77.6528,77.8281,36225.0
2023-04-06 12:40:00,84.33,84.37,84.18,84.18,39276.0,77.8374,77.8743,77.6989,77.6989,39276.0
2023-04-06 12:50:00,84.16,84.25,84.12,84.12,37689.0,77.6804,77.7635,77.6435,77.6435,37689.0
2023-04-06 13:00:00,84.13,84.26,84.12,84.23,24951.0,77.6528,77.7727,77.6435,77.7451,24951.0
2023-04-06 13:10:00,84.25,84.32,84.19,84.28,33266.0,77.7635,77.8281,77.7081,77.7912,33266.0
2023-04-06 13:20:00,84.3,84.34,84.21,84.23,19336.0,77.8097,77.8466,77.7266,77.7451,19336.0
2023-04-06 13:30:00,84.22,84.25,84.13,84.18,27946.0,77.7358,77.7635,77.6528,77.6989,27946.0
2023-04-06 13:40:00,84.18,84.18,84.11,84.14,20231.0,77.6989,77.6989,77.6343,77.662,20231.0
2023-04-06 13:50:00,84.14,84.15,83.99,84.0,35093.0,77.662,77.6712,77.5235,77.5328,35093.0
2023-04-06 14:00:00,83.99,84.07,83.97,84.04,40124.0,77.5235,77.5974,77.5051,77.5697,40124.0
2023-04-06 14:10:00,84.04,84.08,83.97,84.0,37720.0,77.5697,77.6066,77.5051,77.5328,37720.0
2023-04-06 14:20:00,84.0,84.1,83.99,84.07,36083.0,77.5328,77.6251,77.5235,77.5974,36083.0
2023-04-06 14:30:00,84.06,84.18,84.06,84.11,43039.0,77.5881,77.6989,77.5881,77.6343,43039.0
2023-04-06 14:40:00,84.12,84.16,84.09,84.09,34049.0,77.6435,77.6804,77.6158,77.6158,34049.0
2023-04-06 14:50:00,84.1,84.13,83.94,83.98,42989.0,77.6251,77.6528,77.4774,77.5143,42989.0
2023-04-06 15:00:00,83.97,84.16,83.96,84.1,65787.0,77.5051,77.6804,77.4958,77.6251,65787.0
2023-04-06 15:10:00,84.09,84.1,84.0,84.02,47614.0,77.6158,77.6251,77.5328,77.5512,47614.0
2023-04-06 15:20:00,84.02,84.14,84.0,84.13,74598.0,77.5512,77.662,77.5328,77.6528,74598.0
2023-04-06 15:30:00,84.14,84.21,84.11,84.19,49138.0,77.662,77.7266,77.6343,77.7081,49138.0
2023-04-06 15:40:00,84.19,84.19,83.95,83.95,147298.0,77.7081,77.7081,77.4866,77.4866,147298.0
2023-04-06 15:50:00,83.95,84.22,83.87,84.19,375658.0,77.4866,77.7358,77.4128,77.7081,375658.0
2023-04-10 09:30:00,83.95,84.1,83.56,83.76,185237.0,77.4866,77.6251,77.1266,77.3112,185237.0
2023-04-10 09:40:00,83.76,84.2,83.75,84.14,144930.0,77.3112,77.7174,77.302,77.662,144930.0
2023-04-10 09:50:00,84.14,84.3,83.85,84.08,148566.0,77.662,77.8097,77.3943,77.6066,148566.0
2023-04-10 10:00:00,84.04,84.34,84.01,84.26,188496.0,77.5697,77.8466,77.542,77.7727,188496.0
2023-04-10 10:10:00,84.24,84.28,83.97,84.01,135280.0,77.7543,77.7912,77.5051,77.542,135280.0
2023-04-10 10:20:00,84.0,84.12,83.81,83.93,103708.0,77.5328,77.6435,77.3574,77.4681,103708.0
2023-04-10 10:30:00,83.94,84.36,83.94,84.28,85506.0,77.4774,77.865,77.4774,77.7912,85506.0
2023-04-10 10:40:00,84.29,84.33,83.96,84.03,85712.0,77.8004,77.8374,77.4958,77.5604,85712.0
2023-04-10 10:50:00,84.02,84.11,83.91,83.91,71215.0,77.5512,77.6343,77.4497,77.4497,71215.0
2023-04-10 11:00:00,83.92,84.1,83.86,84.01,83273.0,77.4589,77.6251,77.4035,77.542,83273.0
2023-04-10 11:10:00,84.01,84.1,83.91,83.98,56407.0,77.542,77.6251,77.4497,77.5143,56407.0
2023-04-10 11:20:00,83.98,84.01,83.81,83.87,62086.0,77.5143,77.542,77.3574,77.4128,62086.0
2023-04-10 11:30:00,83.87,83.91,83.76,83.82,42389.0,77.4128,77.4497,77.3112,77.3666,42389.0
2023-04-10 11:40:00,83.8,83.85,83.68,83.73,65785.0,77.3482,77.3943,77.2374,77.2835,65785.0
2023-04-10 11:50:00,83.72,83.73,83.49,83.5,101396.0,77.2743,77.2835,77.062,77.0713,101396.0
2023-04-10 12:00:00,83.49,83.53,83.43,83.48,93958.0,77.062,77.0989,77.0066,77.0528,93958.0
2023-04-10 12:10:00,83.47,83.69,83.46,83.67,63172.0,77.0436,77.2466,77.0343,77.2282,63172.0
2023-04-10 12:20:00,83.68,83.76,83.67,83.72,46644.0,77.2374,77.3112,77.2282,77.2743,46644.0
2023-04-10 12:30:00,83.73,83.86,83.71,83.85,81659.0,77.2835,77.4035,77.2651,77.3943,81659.0
2023-04-10 12:40:00,83.86,83.92,83.8,83.82,71122.0,77.4035,77.4589,77.3482,77.3666,71122.0
2023-04-10 12:50:00,83.81,83.96,83.81,83.92,82624.0,77.3574,77.4958,77.3574,77.4589,82624.0
2023-04-10 13:00:00,83.93,84.02,83.9,84.01,41482.0,77.4681,77.5512,77.4405,77.542,41482.0
2023-04-10 13:10:00,84.01,84.06,83.99,84.03,59934.0,77.542,77.5881,77.5235,77.5604,59934.0
2023-04-10 13:20:00,84.02,84.05,83.87,83.95,54560.0,77.5512,77.5789,77.4128,77.4866,54560.0
2023-04-10 13:30:00,83.95,84.05,83.91,83.91,93819.0,77.4866,77.5789,77.4497,77.4497,93819.0
2023-04-10 13:40:00,83.92,84.06,83.92,84.04,73982.0,77.4589,77.5881,77.4589,77.5697,73982.0
2023-04-10 13:50:00,84.02,84.02,83.74,83.75,53750.0,77.5512,77.5512,77.2928,77.302,53750.0
2023-04-10 14:00:00,83.75,83.81,83.64,83.77,82421.0,77.302,77.3574,77.2005,77.3205,82421.0
2023-04-10 14:10:00,83.75,83.9,83.73,83.89,57785.0,77.302,77.4405,77.2835,77.4312,57785.0
2023-04-10 14:20:00,83.88,83.93,83.82,83.84,67195.0,77.422,77.4681,77.3666,77.3851,67195.0
2023-04-10 14:30:00,83.84,83.88,83.79,83.84,70400.0,77.3851,77.422,77.3389,77.3851,70400.0
2023-04-10 14:40:00,83.83,83.85,83.77,83.82,76000.0,77.3758,77.3943,77.3205,77.3666,76000.0
2023-04-10 14:50:00,83.82,83.93,83.82,83.92,70966.0,77.3666,77.4681,77.3666,77.4589,70966.0
2023-04-10 15:00:00,83.94,83.97,83.85,83.87,75478.0,77.4774,77.5051,77.3943,77.4128,75478.0
2023-04-10 15:10:00,83.87,83.91,83.79,83.9,89754.0,77.4128,77.4497,77.3389,77.4405,89754.0
2023-04-10 15:20:00,83.91,83.91,83.74,83.74,83279.0,77.4497,77.4497,77.2928,77.2928,83279.0
2023-04-10 15:30:00,83.74,83.82,83.7,83.78,111494.0,77.2928,77.3666,77.2559,77.3297,111494.0
2023-04-10 15:40:00,83.77,83.91,83.76,83.83,249738.0,77.3205,77.4497,77.3112,77.3758,249738.0
2023-04-10 15:50:00,83.83,84.02,83.76,84.02,505215.0,77.3758,77.5512,77.3112,77.5512,505215.0
2023-04-11 09:30:00,84.29,84.52,84.13,84.42,206268.0,77.8004,78.0127,77.6528,77.9204,206268.0
2023-04-11 09:40:00,84.44,84.57,84.22,84.46,117346.0,77.9389,78.0589,77.7358,77.9573,117346.0
2023-04-11 09:50:00,84.46,84.59,84.27,84.3,124682.0,77.9573,78.0773,77.782,77.8097,124682.0
2023-04-11 10:00:00,84.31,84.68,84.24,84.58,164478.0,77.8189,78.1604,77.7543,78.0681,164478.0
2023-04-11 10:10:00,84.59,84.71,84.43,84.61,117423.0,78.0773,78.1881,77.9297,78.0958,117423.0
2023-04-11 10:20:00,84.58,84.89,84.56,84.78,69945.0,78.0681,78.3542,78.0496,78.2527,69945.0
2023-04-11 10:30:00,84.79,84.84,84.5,84.57,91507.0,78.2619,78.3081,77.9943,78.0589,91507.0
2023-04-11 10:40:00,84.56,84.74,84.51,84.63,54777.0,78.0496,78.2158,78.0035,78.1143,54777.0
2023-04-11 10:50:00,84.66,84.78,84.61,84.71,77860.0,78.1419,78.2527,78.0958,78.1881,77860.0
2023-04-11 11:00:00,84.75,84.93,84.75,84.88,61471.0,78.225,78.3912,78.225,78.345,61471.0
2023-04-11 11:10:00,84.87,85.08,84.85,85.05,91063.0,78.3358,78.5296,78.3173,78.5019,91063.0
2023-04-11 11:20:00,85.06,85.24,85.05,85.21,102202.0,78.5111,78.6773,78.5019,78.6496,102202.0
2023-04-11 11:30:00,85.2,85.27,85.14,85.26,57808.0,78.6404,78.705,78.585,78.6958,57808.0
2023-04-11 11:40:00,85.27,85.51,85.25,85.5,61316.0,78.705,78.9265,78.6865,78.9173,61316.0
2023-04-11 11:50:00,85.5,85.55,85.38,85.51,105903.0,78.9173,78.9634,78.8065,78.9265,105903.0
2023-04-11 12:00:00,85.52,85.58,85.47,85.48,64264.0,78.9357,78.9911,78.8896,78.8988,64264.0
2023-04-11 12:10:00,85.49,85.61,85.33,85.44,134783.0,78.908,79.0188,78.7604,78.8619,134783.0
2023-04-11 12:20:00,85.47,85.52,85.36,85.39,43543.0,78.8896,78.9357,78.7881,78.8157,43543.0
2023-04-11 12:30:00,85.38,85.48,85.21,85.27,66348.0,78.8065,78.8988,78.6496,78.705,66348.0
2023-04-11 12:40:00,85.26,85.31,85.24,85.31,29740.0,78.6958,78.7419,78.6773,78.7419,29740.0
2023-04-11 12:50:00,85.3,85.39,85.27,85.33,42472.0,78.7327,78.8157,78.705,78.7604,42472.0
2023-04-11 13:00:00,85.34,85.38,85.21,85.34,49989.0,78.7696,78.8065,78.6496,78.7696,49989.0
2023-04-11 13:10:00,85.34,85.38,85.22,85.27,38544.0,78.7696,78.8065,78.6588,78.705,38544.0
2023-04-11 13:20:00,85.26,85.28,85.12,85.19,51942.0,78.6958,78.7142,78.5665,78.6311,51942.0
2023-04-11 13:30:00,85.21,85.24,85.1,85.24,57877.0,78.6496,78.6773,78.5481,78.6773,57877.0
2023-04-11 13:40:00,85.24,85.32,85.2,85.32,65628.0,78.6773,78.7511,78.6404,78.7511,65628.0
2023-04-11 13:50:00,85.31,85.52,85.28,85.51,104486.0,78.7419,78.9357,78.7142,78.9265,104486.0
2023-04-11 14:00:00,85.51,85.56,85.36,85.39,85043.0,78.9265,78.9727,78.7881,78.8157,85043.0
2023-04-11 14:10:00,85.38,85.6,85.37,85.58,70413.0,78.8065,79.0096,78.7973,78.9911,70413.0
2023-04-11 14:20:00,85.57,85.65,85.49,85.56,65293.0,78.9819,79.0557,78.908,78.9727,65293.0
2023-04-11 14:30:00,85.55,85.71,85.55,85.68,88693.0,78.9634,79.1111,78.9634,79.0834,88693.0
2023-04-11 14:40:00,85.69,85.76,85.64,85.66,122007.0,79.0926,79.1573,79.0465,79.065,122007.0
2023-04-11 14:50:00,85.63,85.67,85.59,85.63,48851.0,79.0373,79.0742,79.0003,79.0373,48851.0
2023-04-11 15:00:00,85.63,85.66,85.49,85.54,66912.0,79.0373,79.065,78.908,78.9542,66912.0
2023-04-11 15:10:00,85.55,85.7,85.54,85.65,62705.0,78.9634,79.1019,78.9542,79.0557,62705.0
2023-04-11 15:20:00,85.64,85.71,85.61,85.65,72187.0,79.0465,79.1111,79.0188,79.0557,72187.0
2023-04-11 15:30:00,85.67,85.69,85.49,85.52,111795.0,79.0742,79.0926,78.908,78.9357,111795.0
2023-04-11 15:40:00,85.53,85.53,85.17,85.2,207979.0,78.945,78.945,78.6127,78.6404,207979.0
2023-04-11 15:50:00,85.19,85.2,85.03,85.1,575938.0,78.6311,78.6404,78.4835,78.5481,575938.0
2023-04-12 09:30:00,85.51,85.98,85.51,85.71,161790.0,78.9265,79.3603,78.9265,79.1111,161790.0
2023-04-12 09:40:00,85.7,85.8,85.4,85.48,85286.0,79.1019,79.1942,78.825,78.8988,85286.0
2023-04-12 09:50:00,85.46,85.76,85.25,85.52,68834.0,78.8804,79.1573,78.6865,78.9357,68834.0
2023-04-12 10:00:00,85.53,85.71,85.36,85.65,60232.0,78.945,79.1111,78.7881,79.0557,60232.0
2023-04-12 10:10:00,85.67,85.74,85.31,85.31,65093.0,79.0742,79.1388,78.7419,78.7419,65093.0
2023-04-12 10:20:00,85.32,85.56,85.12,85.35,90726.0,78.7511,78.9727,78.5665,78.7788,90726.0
2023-04-12 10:30:00,85.36,85.43,85.09,85.23,58337.0,78.7881,78.8527,78.5388,78.6681,58337.0
2023-04-12 10:40:00,85.23,85.32,85.02,85.09,44571.0,78.6681,78.7511,78.4742,78.5388,44571.0
2023-04-12 10:50:00,85.09,85.24,85.03,85.04,57300.0,78.5388,78.6773,78.4835,78.4927,57300.0
2023-04-12 11:00:00,85.04,85.13,84.85,84.93,51893.0,78.4927,78.5758,78.3173,78.3912,51893.0
2023-04-12 11:10:00,84.93,85.06,84.79,84.97,41702.0,78.3912,78.5111,78.2619,78.4281,41702.0
2023-04-12 11:20:00,84.97,85.2,84.95,85.19,49618.0,78.4281,78.6404,78.4096,78.6311,49618.0
2023-04-12 11:30:00,85.19,85.32,85.16,85.27,57941.0,78.6311,78.7511,78.6035,78.705,57941.0
2023-04-12 11:40:00,85.26,85.44,85.24,85.43,63407.0,78.6958,78.8619,78.6773,78.8527,63407.0
2023-04-12 11:50:00,85.42,85.51,85.32,85.51,47350.0,78.8434,78.9265,78.7511,78.9265,47350.0
2023-04-12 12:00:00,85.5,85.62,85.5,85.6,39931.0,78.9173,79.028,78.9173,79.0096,39931.0
2023-04-12 12:10:00,85.6,85.66,85.51,85.53,37378.0,79.0096,79.065,78.9265,78.945,37378.0
2023-04-12 12:20:00,85.52,85.65,85.46,85.62,47756.0,78.9357,79.0557,78.8804,79.028,47756.0
2023-04-12 12:30:00,85.62,85.77,85.62,85.71,47691.0,79.028,79.1665,79.028,79.1111,47691.0
2023-04-12 12:40:00,85.7,85.71,85.56,85.61,29156.0,79.1019,79.1111,78.9727,79.0188,29156.0
2023-04-12 12:50:00,85.6,85.76,85.58,85.73,31578.0,79.0096,79.1573,78.9911,79.1296,31578.0
2023-04-12 13:00:00,85.74,85.81,85.67,85.8,35898.0,79.1388,79.2034,79.0742,79.1942,35898.0
2023-04-12 13:10:00,85.81,85.9,85.76,85.77,55311.0,79.2034,79.2865,79.1573,79.1665,55311.0
2023-04-12 13:20:00,85.78,85.83,85.7,85.79,43999.0,79.1757,79.2219,79.1019,79.1849,43999.0
2023-04-12 13:30:00,85.79,85.89,85.76,85.8,61353.0,79.1849,79.2772,79.1573,79.1942,61353.0
2023-04-12 13:40:00,85.8,85.84,85.75,85.8,47205.0,79.1942,79.2311,79.148,79.1942,47205.0
2023-04-12 13:50:00,85.8,85.83,85.74,85.81,34372.0,79.1942,79.2219,79.1388,79.2034,34372.0
2023-04-12 14:00:00,85.81,85.95,85.7,85.82,57959.0,79.2034,79.3326,79.1019,79.2126,57959.0
2023-04-12 14:10:00,85.81,86.02,85.76,85.95,63668.0,79.2034,79.3972,79.1573,79.3326,63668.0
2023-04-12 14:20:00,85.96,85.99,85.57,85.63,90726.0,79.3419,79.3695,78.9819,79.0373,90726.0
2023-04-12 14:30:00,85.6,85.6,85.3,85.39,83489.0,79.0096,79.0096,78.7327,78.8157,83489.0
2023-04-12 14:40:00,85.39,85.52,85.31,85.33,48885.0,78.8157,78.9357,78.7419,78.7604,48885.0
2023-04-12 14:50:00,85.34,85.57,85.32,85.53,40449.0,78.7696,78.9819,78.7511,78.945,40449.0
2023-04-12 15:00:00,85.53,85.6,85.39,85.47,68795.0,78.945,79.0096,78.8157,78.8896,68795.0
2023-04-12 15:10:00,85.45,85.46,85.25,85.31,56457.0,78.8711,78.8804,78.6865,78.7419,56457.0
2023-04-12 15:20:00,85.31,85.41,85.26,85.29,68737.0,78.7419,78.8342,78.6958,78.7234,68737.0
2023-04-12 15:30:00,85.29,85.47,85.26,85.46,228882.0,78.7234,78.8896,78.6958,78.8804,228882.0
2023-04-12 15:40:00,85.47,85.58,85.29,85.35,160054.0,78.8896,78.9911,78.7234,78.7788,160054.0
2023-04-12 15:50:00,85.34,85.51,85.25,85.5,507810.0,78.7696,78.9265,78.6865,78.9173,507810.0
2023-04-13 09:30:00,85.39,85.45,84.44,84.63,117160.0,78.8157,78.8711,77.9389,78.1143,117160.0
2023-04-13 09:40:00,84.62,85.14,84.62,85.12,64846.0,78.105,78.585,78.105,78.5665,64846.0
2023-04-13 09:50:00,85.16,85.16,84.88,84.97,49680.0,78.6035,78.6035,78.345,78.4281,49680.0
2023-04-13 10:00:00,85.0,85.04,84.8,84.92,50039.0,78.4558,78.4927,78.2712,78.3819,50039.0
2023-04-13 10:10:00,84.88,85.26,84.86,85.17,151905.0,78.345,78.6958,78.3265,78.6127,151905.0
2023-04-13 10:20:00,85.17,85.36,85.12,85.33,36836.0,78.6127,78.7881,78.5665,78.7604,36836.0
2023-04-13 10:30:00,85.35,85.51,85.13,85.34,54930.0,78.7788,78.9265,78.5758,78.7696,54930.0
2023-04-13 10:40:00,85.36,85.41,85.17,85.24,84203.0,78.7881,78.8342,78.6127,78.6773,84203.0
2023-04-13 10:50:00,85.24,85.44,85.23,85.38,51094.0,78.6773,78.8619,78.6681,78.8065,51094.0
2023-04-13 11:00:00,85.39,85.53,85.38,85.44,81457.0,78.8157,78.945,78.8065,78.8619,81457.0
2023-04-13 11:10:00,85.43,85.45,85.36,85.41,70943.0,78.8527,78.8711,78.7881,78.8342,70943.0
2023-04-13 11:20:00,85.41,85.48,85.34,85.45,78216.0,78.8342,78.8988,78.7696,78.8711,78216.0
2023-04-13 11:30:00,85.44,85.51,85.33,85.42,69604.0,78.8619,78.9265,78.7604,78.8434,69604.0
2023-04-13 11:40:00,85.42,85.46,85.32,85.39,49391.0,78.8434,78.8804,78.7511,78.8157,49391.0
2023-04-13 11:50:00,85.38,85.41,85.23,85.38,76073.0,78.8065,78.8342,78.6681,78.8065,76073.0
2023-04-13 12:00:00,85.4,85.57,85.4,85.49,83084.0,78.825,78.9819,78.825,78.908,83084.0
2023-04-13 12:10:00,85.49,85.53,85.41,85.5,71275.0,78.908,78.945,78.8342,78.9173,71275.0
2023-04-13 12:20:00,85.49,85.61,85.43,85.57,84997.0,78.908,79.0188,78.8527,78.9819,84997.0
2023-04-13 12:30:00,85.57,85.62,85.49,85.49,26450.0,78.9819,79.028,78.908,78.908,26450.0
2023-04-13 12:40:00,85.5,85.55,85.42,85.46,44787.0,78.9173,78.9634,78.8434,78.8804,44787.0
2023-04-13 12:50:00,85.47,85.53,85.44,85.46,58625.0,78.8896,78.945,78.8619,78.8804,58625.0
2023-04-13 13:00:00,85.45,85.51,85.32,85.42,75601.0,78.8711,78.9265,78.7511,78.8434,75601.0
2023-04-13 13:10:00,85.42,85.48,85.39,85.44,60846.0,78.8434,78.8988,78.8157,78.8619,60846.0
2023-04-13 13:20:00,85.43,85.46,85.25,85.25,106354.0,78.8527,78.8804,78.6865,78.6865,106354.0
2023-04-13 13:30:00,85.25,85.28,85.06,85.15,107257.0,78.6865,78.7142,78.5111,78.5942,107257.0
2023-04-13 13:40:00,85.15,85.39,85.15,85.39,84281.0,78.5942,78.8157,78.5942,78.8157,84281.0
2023-04-13 13:50:00,85.39,85.49,85.33,85.44,96847.0,78.8157,78.908,78.7604,78.8619,96847.0
2023-04-13 14:00:00,85.45,85.48,85.29,85.34,89761.0,78.8711,78.8988,78.7234,78.7696,89761.0
2023-04-13 14:10:00,85.34,85.48,85.3,85.42,91432.0,78.7696,78.8988,78.7327,78.8434,91432.0
2023-04-13 14:20:00,85.42,85.47,85.35,85.37,50074.0,78.8434,78.8896,78.7788,78.7973,50074.0
2023-04-13 14:30:00,85.37,85.4,85.25,85.3,58997.0,78.7973,78.825,78.6865,78.7327,58997.0
2023-04-13 14:40:00,85.3,85.53,85.28,85.52,61157.0,78.7327,78.945,78.7142,78.9357,61157.0
2023-04-13 14:50:00,85.52,85.64,85.5,85.63,64599.0,78.9357,79.0465,78.9173,79.0373,64599.0
2023-04-13 15:00:00,85.62,85.72,85.61,85.69,166008.0,79.028,79.1203,79.0188,79.0926,166008.0
2023-04-13 15:10:00,85.7,85.76,85.62,85.7,87246.0,79.1019,79.1573,79.028,79.1019,87246.0
2023-04-13 15:20:00,85.7,85.78,85.67,85.71,55748.0,79.1019,79.1757,79.0742,79.1111,55748.0
2023-04-13 15:30:00,85.7,85.71,85.54,85.58,87895.0,79.1019,79.1111,78.9542,78.9911,87895.0
2023-04-13 15:40:00,85.57,85.76,85.57,85.62,158771.0,78.9819,79.1573,78.9819,79.028,158771.0
2023-04-13 15:50:00,85.63,85.72,85.56,85.69,410461.0,79.0373,79.1203,78.9727,79.0926,410461.0
2023-04-14 09:30:00,86.43,87.19,86.09,86.97,639028.0,79.7757,80.4772,79.4618,80.2741,639028.0
2023-04-14 09:40:00,86.93,86.95,86.11,86.9,218989.0,80.2372,80.2556,79.4803,80.2095,218989.0
2023-04-14 09:50:00,86.91,87.4,86.87,87.34,248102.0,80.2187,80.671,80.1818,80.6156,248102.0
2023-04-14 10:00:00,87.3,87.38,86.34,86.53,414586.0,80.5787,80.6525,79.6926,79.868,414586.0
2023-04-14 10:10:00,86.54,86.86,86.48,86.58,95318.0,79.8772,80.1726,79.8218,79.9141,95318.0
2023-04-14 10:20:00,86.6,86.71,86.37,86.66,204683.0,79.9326,80.0341,79.7203,79.988,204683.0
2023-04-14 10:30:00,86.67,86.98,86.6,86.97,127669.0,79.9972,80.2833,79.9326,80.2741,127669.0
2023-04-14 10:40:00,86.96,86.96,86.59,86.73,81169.0,80.2649,80.2649,79.9234,80.0526,81169.0
2023-04-14 10:50:00,86.71,86.79,86.41,86.45,94440.0,80.0341,80.108,79.7572,79.7941,94440.0
2023-04-14 11:00:00,86.47,86.49,86.25,86.44,95036.0,79.8126,79.8311,79.6095,79.7849,95036.0
2023-04-14 11:10:00,86.44,86.51,86.24,86.33,107004.0,79.7849,79.8495,79.6003,79.6834,107004.0
2023-04-14 11:20:00,86.34,86.36,86.06,86.1,92284.0,79.6926,79.7111,79.4342,79.4711,92284.0
2023-04-14 11:30:00,86.11,86.23,86.08,86.12,67269.0,79.4803,79.5911,79.4526,79.4895,67269.0
2023-04-14 11:40:00,86.1,86.18,86.02,86.06,75678.0,79.4711,79.5449,79.3972,79.4342,75678.0
2023-04-14 11:50:00,86.06,86.28,86.0,86.27,94273.0,79.4342,79.6372,79.3788,79.628,94273.0
2023-04-14 12:00:00,86.27,86.35,86.12,86.17,68742.0,79.628,79.7018,79.4895,79.5357,68742.0
2023-04-14 12:10:00,86.18,86.21,86.08,86.16,112970.0,79.5449,79.5726,79.4526,79.5265,112970.0
2023-04-14 12:20:00,86.14,86.26,86.12,86.19,96261.0,79.508,79.6188,79.4895,79.5541,96261.0
2023-04-14 12:30:00,86.18,86.46,86.14,86.44,107335.0,79.5449,79.8034,79.508,79.7849,107335.0
2023-04-14 12:40:00,86.43,86.58,86.4,86.52,139364.0,79.7757,79.9141,79.748,79.8587,139364.0
2023-04-14 12:50:00,86.52,86.57,86.28,86.31,87640.0,79.8587,79.9049,79.6372,79.6649,87640.0
2023-04-14 13:00:00,86.31,86.62,86.27,86.59,63829.0,79.6649,79.951,79.628,79.9234,63829.0
2023-04-14 13:10:00,86.59,86.7,86.57,86.65,46349.0,79.9234,80.0249,79.9049,79.9787,46349.0
2023-04-14 13:20:00,86.64,86.65,86.39,86.41,57194.0,79.9695,79.9787,79.7388,79.7572,57194.0
2023-04-14 13:30:00,86.4,86.44,86.3,86.33,110865.0,79.748,79.7849,79.6557,79.6834,110865.0
2023-04-14 13:40:00,86.34,86.44,86.31,86.41,57770.0,79.6926,79.7849,79.6649,79.7572,57770.0
2023-04-14 13:50:00,86.41,86.53,86.39,86.51,44021.0,79.7572,79.868,79.7388,79.8495,44021.0
2023-04-14 14:00:00,86.51,86.68,86.51,86.67,45030.0,79.8495,80.0064,79.8495,79.9972,45030.0
2023-04-14 14:10:00,86.7,86.81,86.68,86.76,54078.0,80.0249,80.1264,80.0064,80.0803,54078.0
2023-04-14 14:20:00,86.76,86.82,86.7,86.8,79178.0,80.0803,80.1356,80.0249,80.1172,79178.0
2023-04-14 14:30:00,86.82,86.89,86.8,86.83,47843.0,80.1356,80.2003,80.1172,80.1449,47843.0
2023-04-14 14:40:00,86.83,86.86,86.74,86.84,75814.0,80.1449,80.1726,80.0618,80.1541,75814.0
2023-04-14 14:50:00,86.86,86.95,86.79,86.91,60114.0,80.1726,80.2556,80.108,80.2187,60114.0
2023-04-14 15:00:00,86.92,86.97,86.86,86.94,63822.0,80.2279,80.2741,80.1726,80.2464,63822.0
2023-04-14 15:10:00,86.92,86.93,86.6,86.66,98194.0,80.2279,80.2372,79.9326,79.988,98194.0
2023-04-14 15:20:00,86.67,86.84,86.61,86.77,103470.0,79.9972,80.1541,79.9418,80.0895,103470.0
2023-04-14 15:30:00,86.78,87.02,86.76,87.01,120705.0,80.0987,80.3202,80.0803,80.311,120705.0
2023-04-14 15:40:00,87.02,87.04,86.75,86.75,242563.0,80.3202,80.3387,80.071,80.071,242563.0
2023-04-14 15:50:00,86.75,86.83,86.66,86.72,686536.0,80.071,80.1449,79.988,80.0433,686536.0
2023-04-17 09:30:00,86.66,86.75,86.27,86.5,280839.0,79.988,80.071,79.628,79.8403,280839.0
2023-04-17 09:40:00,86.49,87.04,86.44,86.92,185173.0,79.8311,80.3387,79.7849,80.2279,185173.0
2023-04-17 09:50:00,86.93,87.65,86.93,87.41,295987.0,80.2372,80.9017,80.2372,80.6802,295987.0
2023-04-17 10:00:00,87.44,87.53,87.1,87.13,118909.0,80.7079,80.791,80.3941,80.4218,118909.0
2023-04-17 10:10:00,87.12,87.19,86.84,86.84,89653.0,80.4125,80.4772,80.1541,80.1541,89653.0
2023-04-17 10:20:00,86.85,87.32,86.85,87.26,103522.0,80.1633,80.5971,80.1633,80.5418,103522.0
2023-04-17 10:30:00,87.25,87.59,87.23,87.47,136242.0,80.5325,80.8464,80.5141,80.7356,136242.0
2023-04-17 10:40:00,87.46,87.75,87.43,87.67,118177.0,80.7264,80.994,80.6987,80.9202,118177.0
2023-04-17 10:50:00,87.67,87.86,87.63,87.83,193600.0,80.9202,81.0956,80.8833,81.0679,193600.0
2023-04-17 11:00:00,87.83,87.89,87.58,87.64,96814.0,81.0679,81.1233,80.8371,80.8925,96814.0
2023-04-17 11:10:00,87.66,87.9,87.54,87.9,135759.0,80.911,81.1325,80.8002,81.1325,135759.0
2023-04-17 11:20:00,87.9,88.13,87.84,88.08,130616.0,81.1325,81.3448,81.0771,81.2986,130616.0
2023-04-17 11:30:00,88.08,88.22,87.89,87.95,171016.0,81.2986,81.4279,81.1233,81.1786,171016.0
2023-04-17 11:40:00,87.96,88.1,87.91,87.95,105323.0,81.1879,81.3171,81.1417,81.1786,105323.0
2023-04-17 11:50:00,87.95,88.16,87.94,88.14,83509.0,81.1786,81.3725,81.1694,81.354,83509.0
2023-04-17 12:00:00,88.14,88.35,88.08,88.34,138003.0,81.354,81.5478,81.2986,81.5386,138003.0
2023-04-17 12:10:00,88.34,88.47,88.33,88.44,96695.0,81.5386,81.6586,81.5294,81.6309,96695.0
2023-04-17 12:20:00,88.44,88.55,88.34,88.55,94234.0,81.6309,81.7325,81.5386,81.7325,94234.0
2023-04-17 12:30:00,88.55,88.58,88.48,88.48,69817.0,81.7325,81.7601,81.6678,81.6678,69817.0
2023-04-17 12:40:00,88.47,88.5,88.35,88.46,87743.0,81.6586,81.6863,81.5478,81.6494,87743.0
2023-04-17 12:50:00,88.47,88.47,88.2,88.25,76223.0,81.6586,81.6586,81.4094,81.4555,76223.0
2023-04-17 13:00:00,88.26,88.34,88.22,88.32,58041.0,81.4648,81.5386,81.4279,81.5202,58041.0
2023-04-17 13:10:00,88.32,88.42,88.27,88.39,64837.0,81.5202,81.6125,81.474,81.5848,64837.0
2023-04-17 13:20:00,88.39,88.5,88.33,88.5,56675.0,81.5848,81.6863,81.5294,81.6863,56675.0
2023-04-17 13:30:00,88.5,88.57,88.44,88.48,103725.0,81.6863,81.7509,81.6309,81.6678,103725.0
2023-04-17 13:40:00,88.48,88.51,88.39,88.41,86784.0,81.6678,81.6955,81.5848,81.6032,86784.0
2023-04-17 13:50:00,88.41,88.41,88.31,88.33,72621.0,81.6032,81.6032,81.5109,81.5294,72621.0
2023-04-17 14:00:00,88.34,88.52,88.26,88.5,112312.0,81.5386,81.7048,81.4648,81.6863,112312.0
2023-04-17 14:10:00,88.5,88.65,88.47,88.64,174918.0,81.6863,81.8248,81.6586,81.8155,174918.0
2023-04-17 14:20:00,88.64,88.74,88.58,88.66,151302.0,81.8155,81.9078,81.7601,81.834,151302.0
2023-04-17 14:30:00,88.67,88.84,88.65,88.8,143827.0,81.8432,82.0001,81.8248,81.9632,143827.0
2023-04-17 14:40:00,88.8,89.02,88.8,89.0,215034.0,81.9632,82.1663,81.9632,82.1478,215034.0
2023-04-17 14:50:00,89.01,89.06,88.93,89.03,160488.0,82.157,82.2032,82.0832,82.1755,160488.0
2023-04-17 15:00:00,89.04,89.23,89.04,89.11,166914.0,82.1847,82.3601,82.1847,82.2493,166914.0
2023-04-17 15:10:00,89.11,89.21,89.01,89.01,121040.0,82.2493,82.3416,82.157,82.157,121040.0
2023-04-17 15:20:00,89.01,89.19,88.96,89.14,183529.0,82.157,82.3232,82.1109,82.277,183529.0
2023-04-17 15:30:00,89.13,89.15,88.94,89.01,164313.0,82.2678,82.2863,82.0924,82.157,164313.0
2023-04-17 15:40:00,89.01,89.02,88.86,88.98,255774.0,82.157,82.1663,82.0186,82.1293,255774.0
2023-04-17 15:50:00,88.98,89.31,88.97,89.31,953934.0,82.1293,82.4339,82.1201,82.4339,953934.0
2023-04-18 09:30:00,89.13,89.88,88.74,89.74,571279.0,82.2678,82.9601,81.9078,82.8308,571279.0
2023-04-18 09:40:00,89.77,90.14,89.62,89.94,229025.0,82.8585,83.2,82.7201,83.0154,229025.0
2023-04-18 09:50:00,89.94,89.98,89.17,89.2,193285.0,83.0154,83.0524,82.3047,82.3324,193285.0
2023-04-18 10:00:00,89.2,89.36,89.01,89.31,240945.0,82.3324,82.4801,82.157,82.4339,240945.0
2023-04-18 10:10:00,89.31,89.41,89.11,89.36,121566.0,82.4339,82.5262,82.2493,82.4801,121566.0
2023-04-18 10:20:00,89.36,89.49,88.96,88.96,199317.0,82.4801,82.6001,82.1109,82.1109,199317.0
2023-04-18 10:30:00,88.96,89.22,88.85,89.19,120486.0,82.1109,82.3509,82.0094,82.3232,120486.0
2023-04-18 10:40:00,89.2,89.41,89.1,89.1,199703.0,82.3324,82.5262,82.2401,82.2401,199703.0
2023-04-18 10:50:00,89.1,89.65,89.02,89.49,148078.0,82.2401,82.7478,82.1663,82.6001,148078.0
2023-04-18 11:00:00,89.5,89.65,89.39,89.44,92270.0,82.6093,82.7478,82.5078,82.5539,92270.0
2023-04-18 11:10:00,89.42,89.63,89.38,89.45,127556.0,82.5355,82.7293,82.4985,82.5632,127556.0
2023-04-18 11:20:00,89.44,89.52,89.33,89.5,92247.0,82.5539,82.6278,82.4524,82.6093,92247.0
2023-04-18 11:30:00,89.49,89.68,89.41,89.42,90526.0,82.6001,82.7755,82.5262,82.5355,90526.0
2023-04-18 11:40:00,89.41,89.77,89.41,89.76,113440.0,82.5262,82.8585,82.5262,82.8493,113440.0
2023-04-18 11:50:00,89.76,89.87,89.66,89.84,94043.0,82.8493,82.9508,82.757,82.9231,94043.0
2023-04-18 12:00:00,89.84,90.0,89.81,90.0,133311.0,82.9231,83.0708,82.8954,83.0708,133311.0
2023-04-18 12:10:00,89.98,90.19,89.97,90.13,111135.0,83.0524,83.2462,83.0431,83.1908,111135.0
2023-04-18 12:20:00,90.14,90.33,90.06,90.26,143636.0,83.2,83.3754,83.1262,83.3108,143636.0
2023-04-18 12:30:00,90.26,90.38,89.96,90.32,106168.0,83.3108,83.4216,83.0339,83.3662,106168.0
2023-04-18 12:40:00,90.33,90.39,90.18,90.37,90367.0,83.3754,83.4308,83.237,83.4123,90367.0
2023-04-18 12:50:00,90.37,90.46,90.22,90.45,165553.0,83.4123,83.4954,83.2739,83.4862,165553.0
2023-04-18 13:00:00,90.45,90.54,90.36,90.46,160020.0,83.4862,83.5692,83.4031,83.4954,160020.0
2023-04-18 13:10:00,90.46,90.52,90.36,90.41,84750.0,83.4954,83.5508,83.4031,83.4492,84750.0
2023-04-18 13:20:00,90.41,90.43,90.27,90.28,101642.0,83.4492,83.4677,83.32,83.3293,101642.0
2023-04-18 13:30:00,90.27,90.43,90.16,90.41,113510.0,83.32,83.4677,83.2185,83.4492,113510.0
2023-04-18 13:40:00,90.41,90.44,90.3,90.43,84806.0,83.4492,83.4769,83.3477,83.4677,84806.0
2023-04-18 13:50:00,90.44,90.47,90.33,90.34,103843.0,83.4769,83.5046,83.3754,83.3846,103843.0
2023-04-18 14:00:00,90.33,90.45,90.21,90.22,97796.0,83.3754,83.4862,83.2646,83.2739,97796.0
2023-04-18 14:10:00,90.23,90.36,90.15,90.26,123497.0,83.2831,83.4031,83.2093,83.3108,123497.0
2023-04-18 14:20:00,90.25,90.31,90.19,90.27,101464.0,83.3016,83.3569,83.2462,83.32,101464.0
2023-04-18 14:30:00,90.27,90.4,90.24,90.29,99201.0,83.32,83.44,83.2923,83.3385,99201.0
2023-04-18 14:40:00,90.29,90.35,89.87,90.08,134657.0,83.3385,83.3939,82.9508,83.1447,134657.0
2023-04-18 14:50:00,90.08,90.16,90.02,90.13,88989.0,83.1447,83.2185,83.0893,83.1908,88989.0
2023-04-18 15:00:00,90.14,90.28,90.08,90.23,115575.0,83.2,83.3293,83.1447,83.2831,115575.0
2023-04-18 15:10:00,90.22,90.26,90.1,90.13,128179.0,83.2739,83.3108,83.1631,83.1908,128179.0
2023-04-18 15:20:00,90.13,90.2,90.1,90.19,141330.0,83.1908,83.2554,83.1631,83.2462,141330.0
2023-04-18 15:30:00,90.19,90.27,90.11,90.18,260240.0,83.2462,83.32,83.1723,83.237,260240.0
2023-04-18 15:40:00,90.19,90.29,90.13,90.14,326104.0,83.2462,83.3385,83.1908,83.2,326104.0
2023-04-18 15:50:00,90.15,90.15,89.8,89.8,904654.0,83.2093,83.2093,82.8862,82.8862,904654.0
2023-04-19 09:30:00,87.14,88.08,86.5,87.39,1233069.0,80.431,81.2986,79.8403,80.6618,1233069.0
2023-04-19 09:40:00,87.46,89.13,87.35,88.84,1027796.0,80.7264,82.2678,80.6248,82.0001,1027796.0
2023-04-19 09:50:00,88.84,89.25,88.5,88.64,600477.0,82.0001,82.3786,81.6863,81.8155,600477.0
2023-04-19 10:00:00,88.63,89.04,88.26,88.95,503452.0,81.8063,82.1847,81.4648,82.1017,503452.0
2023-04-19 10:10:00,88.95,89.45,88.89,89.42,406499.0,82.1017,82.5632,82.0463,82.5355,406499.0
2023-04-19 10:20:00,89.43,89.65,88.95,89.05,352675.0,82.5447,82.7478,82.1017,82.194,352675.0
2023-04-19 10:30:00,89.04,89.34,88.68,89.32,185070.0,82.1847,82.4616,81.8524,82.4432,185070.0
2023-04-19 10:40:00,89.31,89.81,89.1,89.79,269804.0,82.4339,82.8954,82.2401,82.877,269804.0
2023-04-19 10:50:00,89.79,90.01,89.71,89.92,439537.0,82.877,83.08,82.8031,82.997,439537.0
2023-04-19 11:00:00,89.92,89.95,89.41,89.52,248223.0,82.997,83.0247,82.5262,82.6278,248223.0
2023-04-19 11:10:00,89.54,89.83,89.5,89.7,111390.0,82.6462,82.9139,82.6093,82.7939,111390.0
2023-04-19 11:20:00,89.69,89.7,89.3,89.36,126804.0,82.7847,82.7939,82.4247,82.4801,126804.0
2023-04-19 11:30:00,89.36,89.41,89.19,89.24,100884.0,82.4801,82.5262,82.3232,82.3693,100884.0
2023-04-19 11:40:00,89.24,89.41,89.06,89.18,82477.0,82.3693,82.5262,82.2032,82.3139,82477.0
2023-04-19 11:50:00,89.16,89.33,89.12,89.26,69618.0,82.2955,82.4524,82.2586,82.3878,69618.0
2023-04-19 12:00:00,89.24,89.32,89.15,89.19,81707.0,82.3693,82.4432,82.2863,82.3232,81707.0
2023-04-19 12:10:00,89.2,89.23,89.06,89.16,87527.0,82.3324,82.3601,82.2032,82.2955,87527.0
2023-04-19 12:20:00,89.13,89.45,89.07,89.41,188679.0,82.2678,82.5632,82.2124,82.5262,188679.0
2023-04-19 12:30:00,89.39,89.57,89.32,89.52,89986.0,82.5078,82.6739,82.4432,82.6278,89986.0
2023-04-19 12:40:00,89.54,89.9,89.53,89.85,188675.0,82.6462,82.9785,82.637,82.9324,188675.0
2023-04-19 12:50:00,89.85,89.91,89.69,89.82,134739.0,82.9324,82.9877,82.7847,82.9047,134739.0
2023-04-19 13:00:00,89.82,90.03,89.71,89.93,149475.0,82.9047,83.0985,82.8031,83.0062,149475.0
2023-04-19 13:10:00,89.92,90.07,89.83,89.88,129663.0,82.997,83.1354,82.9139,82.9601,129663.0
2023-04-19 13:20:00,89.88,90.24,89.77,90.17,182194.0,82.9601,83.2923,82.8585,83.2277,182194.0
2023-04-19 13:30:00,90.17,90.17,89.95,90.16,139808.0,83.2277,83.2277,83.0247,83.2185,139808.0
2023-04-19 13:40:00,90.16,90.23,90.09,90.17,184055.0,83.2185,83.2831,83.1539,83.2277,184055.0
2023-04-19 13:50:00,90.16,90.27,90.06,90.26,132070.0,83.2185,83.32,83.1262,83.3108,132070.0
2023-04-19 14:00:00,90.25,90.46,90.23,90.42,175121.0,83.3016,83.4954,83.2831,83.4585,175121.0
2023-04-19 14:10:00,90.44,90.6,90.37,90.57,140466.0,83.4769,83.6246,83.4123,83.5969,140466.0
2023-04-19 14:20:00,90.57,90.7,90.53,90.56,168588.0,83.5969,83.7169,83.56,83.5877,168588.0
2023-04-19 14:30:00,90.57,90.61,90.43,90.44,116452.0,83.5969,83.6338,83.4677,83.4769,116452.0
2023-04-19 14:40:00,90.45,90.49,90.32,90.44,111395.0,83.4862,83.5231,83.3662,83.4769,111395.0
2023-04-19 14:50:00,90.43,90.43,90.21,90.22,81428.0,83.4677,83.4677,83.2646,83.2739,81428.0
2023-04-19 15:00:00,90.22,90.23,90.08,90.22,114949.0,83.2739,83.2831,83.1447,83.2739,114949.0
2023-04-19 15:10:00,90.22,90.36,90.13,90.27,117032.0,83.2739,83.4031,83.1908,83.32,117032.0
2023-04-19 15:20:00,90.26,90.41,90.25,90.34,108813.0,83.3108,83.4492,83.3016,83.3846,108813.0
2023-04-19 15:30:00,90.34,90.47,90.3,90.36,160522.0,83.3846,83.5046,83.3477,83.4031,160522.0
2023-04-19 15:40:00,90.36,90.37,90.08,90.15,301287.0,83.4031,83.4123,83.1447,83.2093,301287.0
2023-04-19 15:50:00,90.14,90.47,90.09,90.44,724486.0,83.2,83.5046,83.1539,83.4769,724486.0
2023-04-20 09:30:00,89.85,90.9,89.72,90.32,345942.0,82.9324,83.9015,82.8124,83.3662,345942.0
2023-04-20 09:40:00,90.39,90.9,90.22,90.75,176357.0,83.4308,83.9015,83.2739,83.7631,176357.0
2023-04-20 09:50:00,90.76,91.23,90.68,91.18,259859.0,83.7723,84.2061,83.6985,84.16,259859.0
2023-04-20 10:00:00,91.16,91.38,91.02,91.19,267603.0,84.1415,84.3446,84.0123,84.1692,267603.0
2023-04-20 10:10:00,91.2,91.67,91.11,91.63,245329.0,84.1784,84.6122,84.0954,84.5753,245329.0
2023-04-20 10:20:00,91.66,91.73,91.32,91.54,157018.0,84.603,84.6676,84.2892,84.4922,157018.0
2023-04-20 10:30:00,91.55,91.67,91.43,91.5,136807.0,84.5015,84.6122,84.3907,84.4553,136807.0
2023-04-20 10:40:00,91.51,91.71,91.5,91.62,74859.0,84.4646,84.6492,84.4553,84.5661,74859.0
2023-04-20 10:50:00,91.61,91.79,91.49,91.78,145345.0,84.5569,84.723,84.4461,84.7138,145345.0
2023-04-20 11:00:00,91.79,91.82,91.46,91.52,106239.0,84.723,84.7507,84.4184,84.4738,106239.0
2023-04-20 11:10:00,91.53,91.61,91.2,91.2,88314.0,84.483,84.5569,84.1784,84.1784,88314.0
2023-04-20 11:20:00,91.2,91.21,90.95,91.02,79125.0,84.1784,84.1877,83.9477,84.0123,79125.0
2023-04-20 11:30:00,91.01,91.01,90.75,90.76,53561.0,84.0031,84.0031,83.7631,83.7723,53561.0
2023-04-20 11:40:00,90.74,91.0,90.68,90.99,142355.0,83.7538,83.9938,83.6985,83.9846,142355.0
2023-04-20 11:50:00,90.99,91.01,90.48,90.51,75053.0,83.9846,84.0031,83.5139,83.5415,75053.0
2023-04-20 12:00:00,90.52,90.65,90.43,90.63,112277.0,83.5508,83.6708,83.4677,83.6523,112277.0
2023-04-20 12:10:00,90.63,90.68,90.38,90.4,45546.0,83.6523,83.6985,83.4216,83.44,45546.0
2023-04-20 12:20:00,90.4,90.41,90.2,90.26,80360.0,83.44,83.4492,83.2554,83.3108,80360.0
2023-04-20 12:30:00,90.25,90.39,90.21,90.23,89376.0,83.3016,83.4308,83.2646,83.2831,89376.0
2023-04-20 12:40:00,90.23,90.43,90.22,90.41,48838.0,83.2831,83.4677,83.2739,83.4492,48838.0
2023-04-20 12:50:00,90.4,90.46,90.36,90.45,36612.0,83.44,83.4954,83.4031,83.4862,36612.0
2023-04-20 13:00:00,90.45,90.47,90.34,90.46,73496.0,83.4862,83.5046,83.3846,83.4954,73496.0
2023-04-20 13:10:00,90.44,90.53,90.4,90.47,28410.0,83.4769,83.56,83.44,83.5046,28410.0
2023-04-20 13:20:00,90.47,90.51,90.4,90.48,44242.0,83.5046,83.5415,83.44,83.5139,44242.0
2023-04-20 13:30:00,90.48,90.5,90.4,90.44,50624.0,83.5139,83.5323,83.44,83.4769,50624.0
2023-04-20 13:40:00,90.43,90.47,90.35,90.41,26496.0,83.4677,83.5046,83.3939,83.4492,26496.0
2023-04-20 13:50:00,90.42,90.56,90.38,90.43,35031.0,83.4585,83.5877,83.4216,83.4677,35031.0
2023-04-20 14:00:00,90.44,90.44,90.31,90.38,53074.0,83.4769,83.4769,83.3569,83.4216,53074.0
2023-04-20 14:10:00,90.36,90.49,90.35,90.43,44573.0,83.4031,83.5231,83.3939,83.4677,44573.0
2023-04-20 14:20:00,90.4,90.5,90.38,90.45,40817.0,83.44,83.5323,83.4216,83.4862,40817.0
2023-04-20 14:30:00,90.45,90.45,90.18,90.29,65190.0,83.4862,83.4862,83.237,83.3385,65190.0
2023-04-20 14:40:00,90.29,90.36,90.19,90.28,74523.0,83.3385,83.4031,83.2462,83.3293,74523.0
2023-04-20 14:50:00,90.28,90.41,90.26,90.39,65698.0,83.3293,83.4492,83.3108,83.4308,65698.0
2023-04-20 15:00:00,90.39,90.53,90.34,90.35,57426.0,83.4308,83.56,83.3846,83.3939,57426.0
2023-04-20 15:10:00,90.36,90.36,90.24,90.25,65761.0,83.4031,83.4031,83.2923,83.3016,65761.0
2023-04-20 15:20:00,90.26,90.42,90.21,90.26,87096.0,83.3108,83.4585,83.2646,83.3108,87096.0
2023-04-20 15:30:00,90.27,90.34,90.1,90.22,110381.0,83.32,83.3846,83.1631,83.2739,110381.0
2023-04-20 15:40:00,90.23,90.3,90.14,90.3,112538.0,83.2831,83.3477,83.2,83.3477,112538.0
2023-04-20 15:50:00,90.31,90.62,90.22,90.44,442944.0,83.3569,83.6431,83.2739,83.4769,442944.0
2023-04-21 09:30:00,90.48,90.48,89.17,89.6,381480.0,83.5139,83.5139,82.3047,82.7016,381480.0
2023-04-21 09:40:00,89.66,90.28,89.6,90.25,124756.0,82.757,83.3293,82.7016,83.3016,124756.0
2023-04-21 09:50:00,90.26,90.42,90.07,90.3,84318.0,83.3108,83.4585,83.1354,83.3477,84318.0
2023-04-21 10:00:00,90.26,90.58,90.01,90.54,137117.0,83.3108,83.6062,83.08,83.5692,137117.0
2023-04-21 10:10:00,90.53,90.9,90.48,90.72,106488.0,83.56,83.9015,83.5139,83.7354,106488.0
2023-04-21 10:20:00,90.72,90.84,90.59,90.79,61558.0,83.7354,83.8461,83.6154,83.8,61558.0
2023-04-21 10:30:00,90.79,90.92,90.57,90.58,78682.0,83.8,83.92,83.5969,83.6062,78682.0
2023-04-21 10:40:00,90.62,90.66,90.19,90.44,164871.0,83.6431,83.68,83.2462,83.4769,164871.0
2023-04-21 10:50:00,90.41,90.45,90.22,90.35,99075.0,83.4492,83.4862,83.2739,83.3939,99075.0
2023-04-21 11:00:00,90.36,90.67,90.29,90.58,44986.0,83.4031,83.6892,83.3385,83.6062,44986.0
2023-04-21 11:10:00,90.6,90.7,90.54,90.63,50957.0,83.6246,83.7169,83.5692,83.6523,50957.0
2023-04-21 11:20:00,90.61,90.71,90.58,90.69,50484.0,83.6338,83.7262,83.6062,83.7077,50484.0
2023-04-21 11:30:00,90.7,90.87,90.6,90.69,54478.0,83.7169,83.8738,83.6246,83.7077,54478.0
2023-04-21 11:40:00,90.7,90.87,90.56,90.59,58330.0,83.7169,83.8738,83.5877,83.6154,58330.0
2023-04-21 11:50:00,90.56,90.76,90.55,90.73,44730.0,83.5877,83.7723,83.5785,83.7446,44730.0
2023-04-21 12:00:00,90.74,90.87,90.7,90.73,45085.0,83.7538,83.8738,83.7169,83.7446,45085.0
2023-04-21 12:10:00,90.74,90.85,90.72,90.84,42872.0,83.7538,83.8554,83.7354,83.8461,42872.0
2023-04-21 12:20:00,90.84,90.84,90.72,90.82,49596.0,83.8461,83.8461,83.7354,83.8277,49596.0
2023-04-21 12:30:00,90.82,90.84,90.6,90.61,50945.0,83.8277,83.8461,83.6246,83.6338,50945.0
2023-04-21 12:40:00,90.62,90.72,90.6,90.65,35211.0,83.6431,83.7354,83.6246,83.6708,35211.0
2023-04-21 12:50:00,90.66,90.74,90.61,90.68,47749.0,83.68,83.7538,83.6338,83.6985,47749.0
2023-04-21 13:00:00,90.68,90.76,90.64,90.7,27037.0,83.6985,83.7723,83.6615,83.7169,27037.0
2023-04-21 13:10:00,90.71,90.74,90.52,90.62,33294.0,83.7262,83.7538,83.5508,83.6431,33294.0
2023-04-21 13:20:00,90.62,90.69,90.61,90.68,37058.0,83.6431,83.7077,83.6338,83.6985,37058.0
2023-04-21 13:30:00,90.68,90.8,90.67,90.79,30653.0,83.6985,83.8092,83.6892,83.8,30653.0
2023-04-21 13:40:00,90.8,90.87,90.8,90.82,34308.0,83.8092,83.8738,83.8092,83.8277,34308.0
2023-04-21 13:50:00,90.83,90.91,90.82,90.86,53224.0,83.8369,83.9108,83.8277,83.8646,53224.0
2023-04-21 14:00:00,90.87,91.02,90.87,91.0,100519.0,83.8738,84.0123,83.8738,83.9938,100519.0
2023-04-21 14:10:00,90.98,91.0,90.9,90.91,72596.0,83.9754,83.9938,83.9015,83.9108,72596.0
2023-04-21 14:20:00,90.91,90.94,90.82,90.82,106657.0,83.9108,83.9384,83.8277,83.8277,106657.0
2023-04-21 14:30:00,90.83,90.94,90.7,90.92,91708.0,83.8369,83.9384,83.7169,83.92,91708.0
2023-04-21 14:40:00,90.93,90.94,90.85,90.93,73928.0,83.9292,83.9384,83.8554,83.9292,73928.0
2023-04-21 14:50:00,90.95,91.01,90.9,90.98,67845.0,83.9477,84.0031,83.9015,83.9754,67845.0
2023-04-21 15:00:00,90.97,91.0,90.89,90.98,73132.0,83.9661,83.9938,83.8923,83.9754,73132.0
2023-04-21 15:10:00,90.98,91.11,90.97,91.09,69103.0,83.9754,84.0954,83.9661,84.0769,69103.0
2023-04-21 15:20:00,91.09,91.2,91.05,91.17,114917.0,84.0769,84.1784,84.04,84.1507,114917.0
2023-04-21 15:30:00,91.17,91.34,91.14,91.27,247224.0,84.1507,84.3076,84.123,84.243,247224.0
2023-04-21 15:40:00,91.26,91.28,91.2,91.24,314970.0,84.2338,84.2523,84.1784,84.2153,314970.0
2023-04-21 15:50:00,91.24,91.34,91.07,91.1,637949.0,84.2153,84.3076,84.0584,84.0861,637949.0
2023-04-24 09:30:00,91.23,91.48,90.29,90.35,199366.0,84.2061,84.4369,83.3385,83.3939,199366.0
2023-04-24 09:40:00,90.36,90.68,90.26,90.5,102219.0,83.4031,83.6985,83.3108,83.5323,102219.0
2023-04-24 09:50:00,90.49,90.66,90.4,90.42,56440.0,83.5231,83.68,83.44,83.4585,56440.0
2023-04-24 10:00:00,90.41,90.54,90.28,90.35,115933.0,83.4492,83.5692,83.3293,83.3939,115933.0
2023-04-24 10:10:00,90.34,90.65,90.21,90.49,70323.0,83.3846,83.6708,83.2646,83.5231,70323.0
2023-04-24 10:20:00,90.48,90.52,90.27,90.42,173533.0,83.5139,83.5508,83.32,83.4585,173533.0
2023-04-24 10:30:00,90.44,90.54,90.21,90.27,147753.0,83.4769,83.5692,83.2646,83.32,147753.0
2023-04-24 10:40:00,90.28,90.29,90.05,90.12,71781.0,83.3293,83.3385,83.117,83.1816,71781.0
2023-04-24 10:50:00,90.13,90.19,90.02,90.03,64326.0,83.1908,83.2462,83.0893,83.0985,64326.0
2023-04-24 11:00:00,90.03,90.06,89.93,89.96,70149.0,83.0985,83.1262,83.0062,83.0339,70149.0
2023-04-24 11:10:00,89.97,89.98,89.61,89.62,84152.0,83.0431,83.0524,82.7108,82.7201,84152.0
2023-04-24 11:20:00,89.61,89.68,89.55,89.62,64902.0,82.7108,82.7755,82.6555,82.7201,64902.0
2023-04-24 11:30:00,89.61,89.75,89.61,89.72,42225.0,82.7108,82.8401,82.7108,82.8124,42225.0
2023-04-24 11:40:00,89.72,89.75,89.56,89.73,57251.0,82.8124,82.8401,82.6647,82.8216,57251.0
2023-04-24 11:50:00,89.72,89.78,89.66,89.71,35303.0,82.8124,82.8678,82.757,82.8031,35303.0
2023-04-24 12:00:00,89.68,89.86,89.67,89.72,47963.0,82.7755,82.9416,82.7662,82.8124,47963.0
2023-04-24 12:10:00,89.73,89.75,89.6,89.72,55982.0,82.8216,82.8401,82.7016,82.8124,55982.0
2023-04-24 12:20:00,89.72,89.95,89.72,89.88,65774.0,82.8124,83.0247,82.8124,82.9601,65774.0
2023-04-24 12:30:00,89.87,90.04,89.86,90.02,50630.0,82.9508,83.1077,82.9416,83.0893,50630.0
2023-04-24 12:40:00,90.01,90.01,89.92,89.95,32069.0,83.08,83.08,82.997,83.0247,32069.0
2023-04-24 12:50:00,89.96,89.97,89.84,89.89,59018.0,83.0339,83.0431,82.9231,82.9693,59018.0
2023-04-24 13:00:00,89.89,89.89,89.79,89.84,37778.0,82.9693,82.9693,82.877,82.9231,37778.0
2023-04-24 13:10:00,89.84,89.94,89.79,89.83,41614.0,82.9231,83.0154,82.877,82.9139,41614.0
2023-04-24 13:20:00,89.84,90.1,89.83,90.09,51547.0,82.9231,83.1631,82.9139,83.1539,51547.0
2023-04-24 13:30:00,90.11,90.21,90.04,90.12,46630.0,83.1723,83.2646,83.1077,83.1816,46630.0
2023-04-24 13:40:00,90.12,90.17,90.09,90.11,21347.0,83.1816,83.2277,83.1539,83.1723,21347.0
2023-04-24 13:50:00,90.11,90.12,89.96,90.0,41482.0,83.1723,83.1816,83.0339,83.0708,41482.0
2023-04-24 14:00:00,90.01,90.01,89.88,89.98,56125.0,83.08,83.08,82.9601,83.0524,56125.0
2023-04-24 14:10:00,89.97,90.01,89.88,89.9,45344.0,83.0431,83.08,82.9601,82.9785,45344.0
2023-04-24 14:20:00,89.91,89.93,89.83,89.88,24012.0,82.9877,83.0062,82.9139,82.9601,24012.0
2023-04-24 14:30:00,89.89,89.92,89.8,89.82,33751.0,82.9693,82.997,82.8862,82.9047,33751.0
2023-04-24 14:40:00,89.8,89.86,89.8,89.84,25938.0,82.8862,82.9416,82.8862,82.9231,25938.0
2023-04-24 14:50:00,89.84,89.9,89.78,89.9,31732.0,82.9231,82.9785,82.8678,82.9785,31732.0
2023-04-24 15:00:00,89.9,90.1,89.89,90.1,70010.0,82.9785,83.1631,82.9693,83.1631,70010.0
2023-04-24 15:10:00,90.08,90.17,90.05,90.13,63828.0,83.1447,83.2277,83.117,83.1908,63828.0
2023-04-24 15:20:00,90.12,90.13,89.97,90.0,44937.0,83.1816,83.1908,83.0431,83.0708,44937.0
2023-04-24 15:30:00,90.0,90.08,89.99,90.06,71516.0,83.0708,83.1447,83.0616,83.1262,71516.0
2023-04-24 15:40:00,90.06,90.24,90.04,90.22,184235.0,83.1262,83.2923,83.1077,83.2739,184235.0
2023-04-24 15:50:00,90.21,90.23,90.07,90.22,596199.0,83.2646,83.2831,83.1354,83.2739,596199.0
2023-04-25 09:30:00,89.64,89.83,89.41,89.42,167893.0,82.7385,82.9139,82.5262,82.5355,167893.0
2023-04-25 09:40:00,89.41,89.53,89.07,89.2,96010.0,82.5262,82.637,82.2124,82.3324,96010.0
2023-04-25 09:50:00,89.2,89.38,89.12,89.23,136409.0,82.3324,82.4985,82.2586,82.3601,136409.0
2023-04-25 10:00:00,89.22,89.44,89.03,89.04,253143.0,82.3509,82.5539,82.1755,82.1847,253143.0
2023-04-25 10:10:00,89.04,89.04,88.85,88.89,78764.0,82.1847,82.1847,82.0094,82.0463,78764.0
2023-04-25 10:20:00,88.89,88.99,88.68,88.99,99651.0,82.0463,82.1386,81.8524,82.1386,99651.0
2023-04-25 10:30:00,88.97,89.02,88.77,88.78,46294.0,82.1201,82.1663,81.9355,81.9447,46294.0
2023-04-25 10:40:00,88.77,88.91,88.74,88.88,48966.0,81.9355,82.0647,81.9078,82.037,48966.0
2023-04-25 10:50:00,88.91,88.98,88.79,88.9,53962.0,82.0647,82.1293,81.954,82.0555,53962.0
2023-04-25 11:00:00,88.9,88.9,88.73,88.9,56658.0,82.0555,82.0555,81.8986,82.0555,56658.0
2023-04-25 11:10:00,88.9,89.06,88.89,89.03,50476.0,82.0555,82.2032,82.0463,82.1755,50476.0
2023-04-25 11:20:00,89.04,89.09,88.91,88.94,65455.0,82.1847,82.2309,82.0647,82.0924,65455.0
2023-04-25 11:30:00,88.93,88.95,88.79,88.82,40074.0,82.0832,82.1017,81.954,81.9817,40074.0
2023-04-25 11:40:00,88.8,88.9,88.78,88.84,43471.0,81.9632,82.0555,81.9447,82.0001,43471.0
2023-04-25 11:50:00,88.84,88.85,88.66,88.7,41952.0,82.0001,82.0094,81.834,81.8709,41952.0
2023-04-25 12:00:00,88.71,88.77,88.64,88.77,63326.0,81.8801,81.9355,81.8155,81.9355,63326.0
2023-04-25 12:10:00,88.77,88.8,88.66,88.79,43574.0,81.9355,81.9632,81.834,81.954,43574.0
2023-04-25 12:20:00,88.8,88.83,88.7,88.72,35642.0,81.9632,81.9909,81.8709,81.8894,35642.0
2023-04-25 12:30:00,88.72,88.73,88.66,88.69,110841.0,81.8894,81.8986,81.834,81.8617,110841.0
2023-04-25 12:40:00,88.7,88.78,88.68,88.71,40471.0,81.8709,81.9447,81.8524,81.8801,40471.0
2023-04-25 12:50:00,88.71,88.73,88.63,88.63,31376.0,81.8801,81.8986,81.8063,81.8063,31376.0
2023-04-25 13:00:00,88.62,88.65,88.45,88.45,57137.0,81.7971,81.8248,81.6401,81.6401,57137.0
2023-04-25 13:10:00,88.45,88.47,87.93,88.09,257663.0,81.6401,81.6586,81.1602,81.3079,257663.0
2023-04-25 13:20:00,88.1,88.15,88.01,88.12,83755.0,81.3171,81.3632,81.234,81.3356,83755.0
2023-04-25 13:30:00,88.12,88.12,87.95,88.01,60599.0,81.3356,81.3356,81.1786,81.234,60599.0
2023-04-25 13:40:00,88.0,88.17,87.99,88.08,65481.0,81.2248,81.3817,81.2156,81.2986,65481.0
2023-04-25 13:50:00,88.07,88.15,88.0,88.05,80223.0,81.2894,81.3632,81.2248,81.2709,80223.0
2023-04-25 14:00:00,88.04,88.12,87.88,87.93,81993.0,81.2617,81.3356,81.114,81.1602,81993.0
2023-04-25 14:10:00,87.94,88.16,87.94,88.06,68283.0,81.1694,81.3725,81.1694,81.2802,68283.0
2023-04-25 14:20:00,88.06,88.27,88.04,88.26,56040.0,81.2802,81.474,81.2617,81.4648,56040.0
2023-04-25 14:30:00,88.25,88.29,88.14,88.18,76790.0,81.4555,81.4925,81.354,81.3909,76790.0
2023-04-25 14:40:00,88.16,88.18,88.0,88.15,53127.0,81.3725,81.3909,81.2248,81.3632,53127.0
2023-04-25 14:50:00,88.16,88.21,88.06,88.08,61262.0,81.3725,81.4186,81.2802,81.2986,61262.0
2023-04-25 15:00:00,88.06,88.25,88.06,88.18,98509.0,81.2802,81.4555,81.2802,81.3909,98509.0
2023-04-25 15:10:00,88.19,88.27,88.13,88.18,73310.0,81.4002,81.474,81.3448,81.3909,73310.0
2023-04-25 15:20:00,88.18,88.26,88.12,88.19,102172.0,81.3909,81.4648,81.3356,81.4002,102172.0
2023-04-25 15:30:00,88.18,88.23,88.01,88.09,137578.0,81.3909,81.4371,81.234,81.3079,137578.0
2023-04-25 15:40:00,88.09,88.19,88.06,88.13,260012.0,81.3079,81.4002,81.2802,81.3448,260012.0
2023-04-25 15:50:00,88.13,88.21,88.03,88.08,496311.0,81.3448,81.4186,81.2525,81.2986,496311.0
2023-04-26 09:30:00,88.15,88.24,87.91,88.15,197361.0,81.3632,81.4463,81.1417,81.3632,197361.0
2023-04-26 09:40:00,88.15,88.65,88.11,88.45,123617.0,81.3632,81.8248,81.3263,81.6401,123617.0
2023-04-26 09:50:00,88.45,88.71,88.38,88.63,78522.0,81.6401,81.8801,81.5755,81.8063,78522.0
2023-04-26 10:00:00,88.61,88.7,88.46,88.55,85248.0,81.7878,81.8709,81.6494,81.7325,85248.0
2023-04-26 10:10:00,88.56,88.61,88.14,88.15,121510.0,81.7417,81.7878,81.354,81.3632,121510.0
2023-04-26 10:20:00,88.13,88.38,87.96,88.05,88021.0,81.3448,81.5755,81.1879,81.2709,88021.0
2023-04-26 10:30:00,88.05,88.17,87.98,88.13,61885.0,81.2709,81.3817,81.2063,81.3448,61885.0
2023-04-26 10:40:00,88.12,88.38,88.06,88.25,99067.0,81.3356,81.5755,81.2802,81.4555,99067.0
2023-04-26 10:50:00,88.25,88.54,88.18,88.5,99560.0,81.4555,81.7232,81.3909,81.6863,99560.0
2023-04-26 11:00:00,88.51,88.93,88.51,88.93,100096.0,81.6955,82.0832,81.6955,82.0832,100096.0
2023-04-26 11:10:00,88.94,89.12,88.92,89.08,116548.0,82.0924,82.2586,82.074,82.2216,116548.0
2023-04-26 11:20:00,89.09,89.24,89.05,89.23,101036.0,82.2309,82.3693,82.194,82.3601,101036.0
2023-04-26 11:30:00,89.24,89.38,89.2,89.31,135465.0,82.3693,82.4985,82.3324,82.4339,135465.0
2023-04-26 11:40:00,89.31,89.57,89.3,89.56,129655.0,82.4339,82.6739,82.4247,82.6647,129655.0
2023-04-26 11:50:00,89.56,89.78,89.54,89.76,96044.0,82.6647,82.8678,82.6462,82.8493,96044.0
2023-04-26 12:00:00,89.76,89.79,89.59,89.61,90962.0,82.8493,82.877,82.6924,82.7108,90962.0
2023-04-26 12:10:00,89.61,89.73,89.47,89.47,74614.0,82.7108,82.8216,82.5816,82.5816,74614.0
2023-04-26 12:20:00,89.49,89.5,89.33,89.37,38345.0,82.6001,82.6093,82.4524,82.4893,38345.0
2023-04-26 12:30:00,89.37,89.41,89.25,89.38,32709.0,82.4893,82.5262,82.3786,82.4985,32709.0
2023-04-26 12:40:00,89.36,89.5,89.35,89.48,22382.0,82.4801,82.6093,82.4709,82.5908,22382.0
2023-04-26 12:50:00,89.47,89.47,89.29,89.32,32936.0,82.5816,82.5816,82.4155,82.4432,32936.0
2023-04-26 13:00:00,89.34,89.43,89.25,89.33,38396.0,82.4616,82.5447,82.3786,82.4524,38396.0
2023-04-26 13:10:00,89.34,89.35,89.21,89.23,37790.0,82.4616,82.4709,82.3416,82.3601,37790.0
2023-04-26 13:20:00,89.22,89.23,89.15,89.2,32768.0,82.3509,82.3601,82.2863,82.3324,32768.0
2023-04-26 13:30:00,89.2,89.31,89.14,89.16,57501.0,82.3324,82.4339,82.277,82.2955,57501.0
2023-04-26 13:40:00,89.17,89.2,88.93,88.93,30613.0,82.3047,82.3324,82.0832,82.0832,30613.0
2023-04-26 13:50:00,88.94,88.94,88.75,88.78,49887.0,82.0924,82.0924,81.9171,81.9447,49887.0
2023-04-26 14:00:00,88.78,88.78,88.57,88.59,45410.0,81.9447,81.9447,81.7509,81.7694,45410.0
2023-04-26 14:10:00,88.58,88.64,88.51,88.57,56332.0,81.7601,81.8155,81.6955,81.7509,56332.0
2023-04-26 14:20:00,88.57,88.72,88.48,88.71,41897.0,81.7509,81.8894,81.6678,81.8801,41897.0
2023-04-26 14:30:00,88.71,88.76,88.44,88.46,50837.0,81.8801,81.9263,81.6309,81.6494,50837.0
2023-04-26 14:40:00,88.44,88.45,88.23,88.28,83051.0,81.6309,81.6401,81.4371,81.4832,83051.0
2023-04-26 14:50:00,88.27,88.27,88.14,88.2,68659.0,81.474,81.474,81.354,81.4094,68659.0
2023-04-26 15:00:00,88.18,88.2,88.01,88.11,64135.0,81.3909,81.4094,81.234,81.3263,64135.0
2023-04-26 15:10:00,88.11,88.31,88.06,88.06,76211.0,81.3263,81.5109,81.2802,81.2802,76211.0
2023-04-26 15:20:00,88.06,88.18,88.05,88.17,86708.0,81.2802,81.3909,81.2709,81.3817,86708.0
2023-04-26 15:30:00,88.17,88.2,88.06,88.15,125169.0,81.3817,81.4094,81.2802,81.3632,125169.0
2023-04-26 15:40:00,88.15,88.34,88.15,88.33,129055.0,81.3632,81.5386,81.3632,81.5294,129055.0
2023-04-26 15:50:00,88.32,88.57,88.23,88.42,565027.0,81.5202,81.7509,81.4371,81.6125,565027.0
2023-04-27 09:30:00,89.41,89.66,89.29,89.39,192706.0,82.5262,82.757,82.4155,82.5078,192706.0
2023-04-27 09:40:00,89.38,89.55,89.04,89.19,125881.0,82.4985,82.6555,82.1847,82.3232,125881.0
2023-04-27 09:50:00,89.19,89.42,89.16,89.34,89361.0,82.3232,82.5355,82.2955,82.4616,89361.0
2023-04-27 10:00:00,89.37,89.47,89.17,89.18,74945.0,82.4893,82.5816,82.3047,82.3139,74945.0
2023-04-27 10:10:00,89.16,89.47,89.12,89.29,72000.0,82.2955,82.5816,82.2586,82.4155,72000.0
2023-04-27 10:20:00,89.29,89.3,89.05,89.22,57661.0,82.4155,82.4247,82.194,82.3509,57661.0
2023-04-27 10:30:00,89.22,89.27,89.15,89.18,105537.0,82.3509,82.397,82.2863,82.3139,105537.0
2023-04-27 10:40:00,89.19,89.22,88.96,89.22,68813.0,82.3232,82.3509,82.1109,82.3509,68813.0
2023-04-27 10:50:00,89.21,89.25,89.03,89.15,62367.0,82.3416,82.3786,82.1755,82.2863,62367.0
2023-04-27 11:00:00,89.17,89.26,89.07,89.08,53070.0,82.3047,82.3878,82.2124,82.2216,53070.0
2023-04-27 11:10:00,89.09,89.11,88.88,89.04,55096.0,82.2309,82.2493,82.037,82.1847,55096.0
2023-04-27 11:20:00,89.05,89.37,89.02,89.21,108247.0,82.194,82.4893,82.1663,82.3416,108247.0
2023-04-27 11:30:00,89.22,89.31,89.22,89.27,55224.0,82.3509,82.4339,82.3509,82.397,55224.0
2023-04-27 11:40:00,89.26,89.38,89.23,89.26,58131.0,82.3878,82.4985,82.3601,82.3878,58131.0
2023-04-27 11:50:00,89.27,89.4,89.21,89.39,75684.0,82.397,82.517,82.3416,82.5078,75684.0
2023-04-27 12:00:00,89.39,89.59,89.37,89.42,77315.0,82.5078,82.6924,82.4893,82.5355,77315.0
2023-04-27 12:10:00,89.42,89.45,89.3,89.34,41581.0,82.5355,82.5632,82.4247,82.4616,41581.0
2023-04-27 12:20:00,89.36,89.45,89.32,89.4,66349.0,82.4801,82.5632,82.4432,82.517,66349.0
2023-04-27 12:30:00,89.39,89.51,89.38,89.41,36244.0,82.5078,82.6185,82.4985,82.5262,36244.0
2023-04-27 12:40:00,89.4,89.48,89.31,89.47,49781.0,82.517,82.5908,82.4339,82.5816,49781.0
2023-04-27 12:50:00,89.48,89.48,89.34,89.42,61957.0,82.5908,82.5908,82.4616,82.5355,61957.0
2023-04-27 13:00:00,89.43,89.58,89.39,89.53,41144.0,82.5447,82.6832,82.5078,82.637,41144.0
2023-04-27 13:10:00,89.53,89.62,89.49,89.61,34641.0,82.637,82.7201,82.6001,82.7108,34641.0
2023-04-27 13:20:00,89.62,89.79,89.61,89.79,74840.0,82.7201,82.877,82.7108,82.877,74840.0
2023-04-27 13:30:00,89.79,89.99,89.79,89.97,66122.0,82.877,83.0616,82.877,83.0431,66122.0
2023-04-27 13:40:00,89.97,90.17,89.89,90.14,117579.0,83.0431,83.2277,82.9693,83.2,117579.0
2023-04-27 13:50:00,90.14,90.21,90.11,90.2,74056.0,83.2,83.2646,83.1723,83.2554,74056.0
2023-04-27 14:00:00,90.19,90.33,90.19,90.24,71095.0,83.2462,83.3754,83.2462,83.2923,71095.0
2023-04-27 14:10:00,90.24,90.58,90.24,90.57,74395.0,83.2923,83.6062,83.2923,83.5969,74395.0
2023-04-27 14:20:00,90.57,90.8,90.56,90.79,139005.0,83.5969,83.8092,83.5877,83.8,139005.0
2023-04-27 14:30:00,90.78,90.91,90.77,90.86,138640.0,83.7908,83.9108,83.7815,83.8646,138640.0
2023-04-27 14:40:00,90.86,90.93,90.81,90.81,81251.0,83.8646,83.9292,83.8185,83.8185,81251.0
2023-04-27 14:50:00,90.81,90.96,90.81,90.88,76086.0,83.8185,83.9569,83.8185,83.8831,76086.0
2023-04-27 15:00:00,90.86,90.88,90.59,90.59,97467.0,83.8646,83.8831,83.6154,83.6154,97467.0
2023-04-27 15:10:00,90.59,90.67,90.47,90.65,151350.0,83.6154,83.6892,83.5046,83.6708,151350.0
2023-04-27 15:20:00,90.65,90.75,90.62,90.64,93736.0,83.6708,83.7631,83.6431,83.6615,93736.0
2023-04-27 15:30:00,90.63,90.72,90.6,90.67,114253.0,83.6523,83.7354,83.6246,83.6892,114253.0
2023-04-27 15:40:00,90.67,90.67,90.45,90.48,280250.0,83.6892,83.6892,83.4862,83.5139,280250.0
2023-04-27 15:50:00,90.47,90.47,90.23,90.26,748656.0,83.5046,83.5046,83.2831,83.3108,748656.0
2023-04-28 09:30:00,89.45,89.5,89.18,89.32,182323.0,83.2744,83.3209,83.023,83.1533,182323.0
2023-04-28 09:40:00,89.37,89.46,89.15,89.35,87015.0,83.1999,83.2837,82.9951,83.1813,87015.0
2023-04-28 09:50:00,89.35,89.55,89.29,89.4,64253.0,83.1813,83.3675,83.1254,83.2278,64253.0
2023-04-28 10:00:00,89.41,89.97,89.41,89.86,78117.0,83.2371,83.7585,83.2371,83.656,78117.0
2023-04-28 10:10:00,89.84,90.06,89.82,89.98,58037.0,83.6374,83.8422,83.6188,83.7678,58037.0
2023-04-28 10:20:00,89.99,90.1,89.88,89.95,72780.0,83.7771,83.8795,83.6747,83.7398,72780.0
2023-04-28 10:30:00,89.96,89.99,89.49,89.61,98424.0,83.7491,83.7771,83.3116,83.4233,98424.0
2023-04-28 10:40:00,89.61,90.31,89.58,90.25,111401.0,83.4233,84.075,83.3954,84.0191,111401.0
2023-04-28 10:50:00,90.26,90.33,89.76,89.88,117903.0,84.0284,84.0936,83.563,83.6747,117903.0
2023-04-28 11:00:00,89.89,89.91,89.42,89.76,76613.0,83.684,83.7026,83.2464,83.563,76613.0
2023-04-28 11:10:00,89.73,89.89,89.71,89.84,69607.0,83.535,83.684,83.5164,83.6374,69607.0
2023-04-28 11:20:00,89.84,89.9,89.63,89.7,48457.0,83.6374,83.6933,83.4419,83.5071,48457.0
2023-04-28 11:30:00,89.75,89.9,89.72,89.82,81832.0,83.5536,83.6933,83.5257,83.6188,81832.0
2023-04-28 11:40:00,89.81,90.05,89.77,90.04,69760.0,83.6095,83.8329,83.5723,83.8236,69760.0
2023-04-28 11:50:00,90.04,90.09,89.94,90.02,51595.0,83.8236,83.8702,83.7305,83.805,51595.0
2023-04-28 12:00:00,90.03,90.1,89.99,90.06,35536.0,83.8143,83.8795,83.7771,83.8422,35536.0
2023-04-28 12:10:00,90.08,90.15,89.87,89.9,28391.0,83.8609,83.926,83.6654,83.6933,28391.0
2023-04-28 12:20:00,89.91,89.99,89.82,89.99,78939.0,83.7026,83.7771,83.6188,83.7771,78939.0
2023-04-28 12:30:00,89.99,90.05,89.92,89.93,38725.0,83.7771,83.8329,83.7119,83.7212,38725.0
2023-04-28 12:40:00,89.94,89.98,89.82,89.87,36371.0,83.7305,83.7678,83.6188,83.6654,36371.0
2023-04-28 12:50:00,89.87,90.12,89.86,90.08,81241.0,83.6654,83.8981,83.656,83.8609,81241.0
2023-04-28 13:00:00,90.07,90.14,89.99,90.08,68438.0,83.8516,83.9167,83.7771,83.8609,68438.0
2023-04-28 13:10:00,90.08,90.24,90.02,90.04,218334.0,83.8609,84.0098,83.805,83.8236,218334.0
2023-04-28 13:20:00,90.04,90.06,89.89,89.94,49060.0,83.8236,83.8422,83.684,83.7305,49060.0
2023-04-28 13:30:00,89.95,90.06,89.86,89.93,39660.0,83.7398,83.8422,83.656,83.7212,39660.0
2023-04-28 13:40:00,89.93,89.98,89.78,89.82,26964.0,83.7212,83.7678,83.5816,83.6188,26964.0
2023-04-28 13:50:00,89.81,89.87,89.65,89.87,69449.0,83.6095,83.6654,83.4605,83.6654,69449.0
2023-04-28 14:00:00,89.87,90.0,89.82,89.88,121797.0,83.6654,83.7864,83.6188,83.6747,121797.0
2023-04-28 14:10:00,89.88,89.95,89.7,89.92,62524.0,83.6747,83.7398,83.5071,83.7119,62524.0
2023-04-28 14:20:00,89.92,89.97,89.66,89.74,66489.0,83.7119,83.7585,83.4699,83.5443,66489.0
2023-04-28 14:30:00,89.75,89.91,89.7,89.88,103106.0,83.5536,83.7026,83.5071,83.6747,103106.0
2023-04-28 14:40:00,89.88,89.93,89.73,89.76,72560.0,83.6747,83.7212,83.535,83.563,72560.0
2023-04-28 14:50:00,89.76,89.89,89.73,89.81,69336.0,83.563,83.684,83.535,83.6095,69336.0
2023-04-28 15:00:00,89.81,89.88,89.76,89.78,127966.0,83.6095,83.6747,83.563,83.5816,127966.0
2023-04-28 15:10:00,89.79,89.94,89.76,89.94,120381.0,83.5909,83.7305,83.563,83.7305,120381.0
2023-04-28 15:20:00,89.95,90.13,89.9,90.05,120339.0,83.7398,83.9074,83.6933,83.8329,120339.0
2023-04-28 15:30:00,90.05,90.18,90.0,90.15,119561.0,83.8329,83.954,83.7864,83.926,119561.0
2023-04-28 15:40:00,90.15,90.15,89.98,90.08,217307.0,83.926,83.926,83.7678,83.8609,217307.0
2023-04-28 15:50:00,90.08,90.1,89.93,89.99,679715.0,83.8609,83.8795,83.7212,83.7771,679715.0
2023-05-01 09:30:00,90.19,90.52,89.98,90.44,168830.0,83.9633,84.2705,83.7678,84.196,168830.0
2023-05-01 09:40:00,90.45,90.47,89.94,90.12,116878.0,84.2053,84.2239,83.7305,83.8981,116878.0
2023-05-01 09:50:00,90.13,90.19,89.56,89.63,94357.0,83.9074,83.9633,83.3768,83.4419,94357.0
2023-05-01 10:00:00,89.61,89.61,89.2,89.36,186980.0,83.4233,83.4233,83.0416,83.1906,186980.0
2023-05-01 10:10:00,89.38,89.51,89.24,89.38,149535.0,83.2092,83.3302,83.0789,83.2092,149535.0
2023-05-01 10:20:00,89.36,89.36,89.11,89.14,92422.0,83.1906,83.1906,82.9578,82.9858,92422.0
2023-05-01 10:30:00,89.17,89.29,89.13,89.24,109227.0,83.0137,83.1254,82.9764,83.0789,109227.0
2023-05-01 10:40:00,89.25,89.7,89.17,89.59,61334.0,83.0882,83.5071,83.0137,83.4047,61334.0
2023-05-01 10:50:00,89.59,89.6,89.25,89.31,78422.0,83.4047,83.414,83.0882,83.144,78422.0
2023-05-01 11:00:00,89.33,89.41,89.18,89.18,127191.0,83.1626,83.2371,83.023,83.023,127191.0
2023-05-01 11:10:00,89.18,89.21,88.8,88.99,110248.0,83.023,83.0509,82.6692,82.8461,110248.0
2023-05-01 11:20:00,89.0,89.03,88.76,88.87,80922.0,82.8554,82.8834,82.632,82.7344,80922.0
2023-05-01 11:30:00,88.87,88.87,88.71,88.72,48379.0,82.7344,82.7344,82.5854,82.5948,48379.0
2023-05-01 11:40:00,88.72,88.77,88.55,88.64,76858.0,82.5948,82.6413,82.4365,82.5203,76858.0
2023-05-01 11:50:00,88.64,88.74,88.54,88.71,76140.0,82.5203,82.6134,82.4272,82.5854,76140.0
2023-05-01 12:00:00,88.7,89.06,88.68,89.04,63525.0,82.5761,82.9113,82.5575,82.8927,63525.0
2023-05-01 12:10:00,89.04,89.14,88.99,89.07,56759.0,82.8927,82.9858,82.8461,82.9206,56759.0
2023-05-01 12:20:00,89.06,89.12,88.97,89.06,48843.0,82.9113,82.9671,82.8275,82.9113,48843.0
2023-05-01 12:30:00,89.06,89.21,89.05,89.12,51468.0,82.9113,83.0509,82.902,82.9671,51468.0
2023-05-01 12:40:00,89.11,89.14,88.88,88.88,43047.0,82.9578,82.9858,82.7437,82.7437,43047.0
2023-05-01 12:50:00,88.87,88.92,88.78,88.81,50165.0,82.7344,82.7809,82.6506,82.6785,50165.0
2023-05-01 13:00:00,88.81,88.86,88.76,88.76,52785.0,82.6785,82.7251,82.632,82.632,52785.0
2023-05-01 13:10:00,88.75,88.76,88.61,88.64,82340.0,82.6227,82.632,82.4924,82.5203,82340.0
2023-05-01 13:20:00,88.64,88.64,88.48,88.49,92362.0,82.5203,82.5203,82.3713,82.3806,92362.0
2023-05-01 13:30:00,88.49,88.53,88.38,88.42,52416.0,82.3806,82.4179,82.2782,82.3155,52416.0
2023-05-01 13:40:00,88.42,88.47,88.3,88.39,73591.0,82.3155,82.362,82.2038,82.2875,73591.0
2023-05-01 13:50:00,88.4,88.58,88.35,88.55,66758.0,82.2968,82.4644,82.2503,82.4365,66758.0
2023-05-01 14:00:00,88.54,88.66,88.46,88.54,37883.0,82.4272,82.5389,82.3527,82.4272,37883.0
2023-05-01 14:10:00,88.54,88.54,88.42,88.43,31267.0,82.4272,82.4272,82.3155,82.3248,31267.0
2023-05-01 14:20:00,88.44,88.52,88.39,88.51,40492.0,82.3341,82.4086,82.2875,82.3993,40492.0
2023-05-01 14:30:00,88.49,88.51,88.17,88.25,52691.0,82.3806,82.3993,82.0827,82.1572,52691.0
2023-05-01 14:40:00,88.25,88.35,88.18,88.24,82644.0,82.1572,82.2503,82.092,82.1479,82644.0
2023-05-01 14:50:00,88.25,88.36,88.22,88.32,49348.0,82.1572,82.2596,82.1293,82.2224,49348.0
2023-05-01 15:00:00,88.32,88.35,88.18,88.23,65565.0,82.2224,82.2503,82.092,82.1386,65565.0
2023-05-01 15:10:00,88.24,88.25,88.03,88.07,77356.0,82.1479,82.1572,81.9524,81.9896,77356.0
2023-05-01 15:20:00,88.05,88.11,87.96,88.01,68506.0,81.971,82.0269,81.8872,81.9338,68506.0
2023-05-01 15:30:00,88.02,88.05,87.85,87.87,109303.0,81.9431,81.971,81.7848,81.8034,109303.0
2023-05-01 15:40:00,87.86,88.19,87.83,88.18,217663.0,81.7941,82.1013,81.7662,82.092,217663.0
2023-05-01 15:50:00,88.19,88.25,87.92,87.93,686287.0,82.1013,82.1572,81.85,81.8593,686287.0
2023-05-02 09:30:00,87.57,87.57,86.7,87.16,201371.0,81.5242,81.5242,80.7142,81.1425,201371.0
2023-05-02 09:40:00,87.14,87.33,87.0,87.02,65384.0,81.1238,81.3007,80.9935,81.0121,65384.0
2023-05-02 09:50:00,87.0,87.09,86.57,86.61,113314.0,80.9935,81.0773,80.5932,80.6304,113314.0
2023-05-02 10:00:00,86.63,86.69,85.95,86.21,191130.0,80.649,80.7049,80.016,80.258,191130.0
2023-05-02 10:10:00,86.23,86.32,85.94,86.01,99372.0,80.2767,80.3605,80.0067,80.0719,99372.0
2023-05-02 10:20:00,86.03,86.08,85.68,85.75,165091.0,80.0905,80.137,79.7646,79.8298,165091.0
2023-05-02 10:30:00,85.75,85.75,85.42,85.6,139980.0,79.8298,79.8298,79.5226,79.6902,139980.0
2023-05-02 10:40:00,85.6,85.86,85.33,85.51,132689.0,79.6902,79.9322,79.4388,79.6064,132689.0
2023-05-02 10:50:00,85.51,85.64,85.35,85.55,158810.0,79.6064,79.7274,79.4574,79.6436,158810.0
2023-05-02 11:00:00,85.56,85.64,85.35,85.58,115449.0,79.6529,79.7274,79.4574,79.6715,115449.0
2023-05-02 11:10:00,85.62,85.93,85.56,85.79,91646.0,79.7088,79.9974,79.6529,79.867,91646.0
2023-05-02 11:20:00,85.79,85.81,85.66,85.75,76638.0,79.867,79.8857,79.746,79.8298,76638.0
2023-05-02 11:30:00,85.76,85.94,85.53,85.88,82864.0,79.8391,80.0067,79.625,79.9508,82864.0
2023-05-02 11:40:00,85.9,86.29,85.86,86.29,76996.0,79.9694,80.3325,79.9322,80.3325,76996.0
2023-05-02 11:50:00,86.27,86.3,85.9,86.01,57983.0,80.3139,80.3418,79.9694,80.0719,57983.0
2023-05-02 12:00:00,86.01,86.08,85.76,85.86,36532.0,80.0719,80.137,79.8391,79.9322,36532.0
2023-05-02 12:10:00,85.85,85.93,85.73,85.78,84050.0,79.9229,79.9974,79.8112,79.8577,84050.0
2023-05-02 12:20:00,85.78,86.03,85.64,85.96,93277.0,79.8577,80.0905,79.7274,80.0253,93277.0
2023-05-02 12:30:00,85.95,86.05,85.85,85.95,108241.0,80.016,80.1091,79.9229,80.016,108241.0
2023-05-02 12:40:00,85.95,86.01,85.74,85.77,68409.0,80.016,80.0719,79.8205,79.8484,68409.0
2023-05-02 12:50:00,85.78,86.08,85.76,85.97,77792.0,79.8577,80.137,79.8391,80.0346,77792.0
2023-05-02 13:00:00,85.97,86.08,85.89,86.03,50873.0,80.0346,80.137,79.9601,80.0905,50873.0
2023-05-02 13:10:00,86.03,86.04,85.87,85.96,75138.0,80.0905,80.0998,79.9415,80.0253,75138.0
2023-05-02 13:20:00,85.95,86.16,85.95,86.12,49195.0,80.016,80.2115,80.016,80.1743,49195.0
2023-05-02 13:30:00,86.12,86.25,86.05,86.17,97486.0,80.1743,80.2953,80.1091,80.2208,97486.0
2023-05-02 13:40:00,86.17,86.28,86.15,86.26,52167.0,80.2208,80.3232,80.2022,80.3046,52167.0
2023-05-02 13:50:00,86.26,86.37,86.2,86.25,54189.0,80.3046,80.407,80.2487,80.2953,54189.0
2023-05-02 14:00:00,86.26,86.26,86.05,86.06,36841.0,80.3046,80.3046,80.1091,80.1184,36841.0
2023-05-02 14:10:00,86.08,86.08,85.8,85.94,44383.0,80.137,80.137,79.8764,80.0067,44383.0
2023-05-02 14:20:00,85.96,85.98,85.86,85.93,34297.0,80.0253,80.0439,79.9322,79.9974,34297.0
2023-05-02 14:30:00,85.95,86.08,85.89,86.04,36776.0,80.016,80.137,79.9601,80.0998,36776.0
2023-05-02 14:40:00,86.03,86.18,85.88,86.18,41278.0,80.0905,80.2301,79.9508,80.2301,41278.0
2023-05-02 14:50:00,86.18,86.26,86.07,86.11,46778.0,80.2301,80.3046,80.1277,80.165,46778.0
2023-05-02 15:00:00,86.1,86.15,85.89,86.04,157884.0,80.1556,80.2022,79.9601,80.0998,157884.0
2023-05-02 15:10:00,86.05,86.16,85.93,86.11,68557.0,80.1091,80.2115,79.9974,80.165,68557.0
2023-05-02 15:20:00,86.14,86.3,86.07,86.28,61772.0,80.1929,80.3418,80.1277,80.3232,61772.0
2023-05-02 15:30:00,86.28,86.28,86.06,86.17,98851.0,80.3232,80.3232,80.1184,80.2208,98851.0
2023-05-02 15:40:00,86.17,86.37,86.1,86.13,161114.0,80.2208,80.407,80.1556,80.1836,161114.0
2023-05-02 15:50:00,86.13,86.51,86.09,86.28,536735.0,80.1836,80.5373,80.1463,80.3232,536735.0
2023-05-03 09:30:00,86.4,86.62,86.22,86.48,110583.0,80.4349,80.6397,80.2674,80.5094,110583.0
2023-05-03 09:40:00,86.49,86.78,86.39,86.77,61705.0,80.5187,80.7887,80.4256,80.7794,61705.0
2023-05-03 09:50:00,86.78,86.96,86.7,86.84,50524.0,80.7887,80.9563,80.7142,80.8446,50524.0
2023-05-03 10:00:00,86.84,86.94,86.64,86.85,58149.0,80.8446,80.9376,80.6584,80.8539,58149.0
2023-05-03 10:10:00,86.89,87.0,86.72,86.95,56405.0,80.8911,80.9935,80.7328,80.947,56405.0
2023-05-03 10:20:00,86.97,87.18,86.93,87.02,55954.0,80.9656,81.1611,80.9283,81.0121,55954.0
2023-05-03 10:30:00,87.02,87.16,86.95,86.95,39853.0,81.0121,81.1425,80.947,80.947,39853.0
2023-05-03 10:40:00,86.93,86.94,86.68,86.81,40333.0,80.9283,80.9376,80.6956,80.8166,40333.0
2023-05-03 10:50:00,86.88,86.93,86.7,86.91,49535.0,80.8818,80.9283,80.7142,80.9097,49535.0
2023-05-03 11:00:00,86.91,86.96,86.7,86.71,49646.0,80.9097,80.9563,80.7142,80.7235,49646.0
2023-05-03 11:10:00,86.71,86.75,86.6,86.62,33872.0,80.7235,80.7608,80.6211,80.6397,33872.0
2023-05-03 11:20:00,86.62,86.71,86.57,86.65,30222.0,80.6397,80.7235,80.5932,80.6677,30222.0
2023-05-03 11:30:00,86.65,86.89,86.6,86.85,242469.0,80.6677,80.8911,80.6211,80.8539,242469.0
2023-05-03 11:40:00,86.85,86.85,86.61,86.67,38862.0,80.8539,80.8539,80.6304,80.6863,38862.0
2023-05-03 11:50:00,86.67,86.81,86.6,86.8,32577.0,80.6863,80.8166,80.6211,80.8073,32577.0
2023-05-03 12:00:00,86.78,86.93,86.73,86.86,40019.0,80.7887,80.9283,80.7421,80.8632,40019.0
2023-05-03 12:10:00,86.87,86.93,86.78,86.79,49254.0,80.8725,80.9283,80.7887,80.798,49254.0
2023-05-03 12:20:00,86.78,86.99,86.73,86.99,34747.0,80.7887,80.9842,80.7421,80.9842,34747.0
2023-05-03 12:30:00,86.98,87.0,86.84,86.85,33651.0,80.9749,80.9935,80.8446,80.8539,33651.0
2023-05-03 12:40:00,86.86,86.87,86.75,86.79,31300.0,80.8632,80.8725,80.7608,80.798,31300.0
2023-05-03 12:50:00,86.79,87.06,86.79,87.03,36579.0,80.798,81.0494,80.798,81.0214,36579.0
2023-05-03 13:00:00,87.03,87.12,87.02,87.09,37180.0,81.0214,81.1052,81.0121,81.0773,37180.0
2023-05-03 13:10:00,87.07,87.11,87.01,87.02,31169.0,81.0587,81.0959,81.0028,81.0121,31169.0
2023-05-03 13:20:00,87.0,87.02,86.9,87.02,40353.0,80.9935,81.0121,80.9004,81.0121,40353.0
2023-05-03 13:30:00,87.02,87.09,86.77,86.81,39936.0,81.0121,81.0773,80.7794,80.8166,39936.0
2023-05-03 13:40:00,86.81,86.84,86.6,86.63,34505.0,80.8166,80.8446,80.6211,80.649,34505.0
2023-05-03 13:50:00,86.63,86.8,86.6,86.74,39033.0,80.649,80.8073,80.6211,80.7515,39033.0
2023-05-03 14:00:00,86.71,87.07,86.39,86.59,103784.0,80.7235,81.0587,80.4256,80.6118,103784.0
2023-05-03 14:10:00,86.61,86.72,86.37,86.64,37090.0,80.6304,80.7328,80.407,80.6584,37090.0
2023-05-03 14:20:00,86.65,86.91,86.56,86.74,43181.0,80.6677,80.9097,80.5839,80.7515,43181.0
2023-05-03 14:30:00,86.74,86.78,86.13,86.65,95851.0,80.7515,80.7887,80.1836,80.6677,95851.0
2023-05-03 14:40:00,86.61,86.99,86.34,86.54,67102.0,80.6304,80.9842,80.3791,80.5653,67102.0
2023-05-03 14:50:00,86.54,86.75,86.24,86.57,153399.0,80.5653,80.7608,80.286,80.5932,153399.0
2023-05-03 15:00:00,86.56,86.64,85.98,85.98,133650.0,80.5839,80.6584,80.0439,80.0439,133650.0
2023-05-03 15:10:00,85.98,85.99,85.5,85.53,175910.0,80.0439,80.0532,79.5971,79.625,175910.0
2023-05-03 15:20:00,85.53,85.68,85.17,85.22,203448.0,79.625,79.7646,79.2898,79.3364,203448.0
2023-05-03 15:30:00,85.22,85.3,84.95,84.98,397333.0,79.3364,79.4109,79.085,79.113,397333.0
2023-05-03 15:40:00,84.98,85.0,84.69,84.8,338558.0,79.113,79.1316,78.843,78.9454,338558.0
2023-05-03 15:50:00,84.8,84.96,84.56,84.76,692726.0,78.9454,79.0943,78.722,78.9082,692726.0
2023-05-04 09:30:00,84.17,84.45,83.53,83.56,263346.0,78.3589,78.6196,77.7631,77.791,263346.0
2023-05-04 09:40:00,83.54,83.6,82.71,82.71,316610.0,77.7724,77.8282,76.9997,76.9997,316610.0
2023-05-04 09:50:00,82.73,83.18,82.44,82.95,351301.0,77.0183,77.4372,76.7483,77.2231,351301.0
2023-05-04 10:00:00,82.93,83.1,82.65,82.84,141401.0,77.2045,77.3628,76.9438,77.1207,141401.0
2023-05-04 10:10:00,82.85,83.16,82.66,82.95,217402.0,77.13,77.4186,76.9531,77.2231,217402.0
2023-05-04 10:20:00,82.94,82.94,82.37,82.37,240758.0,77.2138,77.2138,76.6832,76.6832,240758.0
2023-05-04 10:30:00,82.37,82.63,82.19,82.48,182811.0,76.6832,76.9252,76.5156,76.7856,182811.0
2023-05-04 10:40:00,82.49,83.11,82.46,82.63,182457.0,76.7949,77.3721,76.7669,76.9252,182457.0
2023-05-04 10:50:00,82.6,82.76,82.4,82.48,211349.0,76.8973,77.0462,76.7111,76.7856,211349.0
2023-05-04 11:00:00,82.47,82.73,82.4,82.71,297343.0,76.7763,77.0183,76.7111,76.9997,297343.0
2023-05-04 11:10:00,82.71,82.8,82.27,82.45,240386.0,76.9997,77.0835,76.5901,76.7576,240386.0
2023-05-04 11:20:00,82.45,82.52,82.08,82.08,216080.0,76.7576,76.8228,76.4132,76.4132,216080.0
2023-05-04 11:30:00,82.1,82.19,81.71,81.94,289267.0,76.4318,76.5156,76.0687,76.2828,289267.0
2023-05-04 11:40:00,81.94,82.04,81.82,81.85,172658.0,76.2828,76.3759,76.1711,76.1991,172658.0
2023-05-04 11:50:00,81.86,81.97,81.61,81.7,171252.0,76.2084,76.3108,75.9756,76.0594,171252.0
2023-05-04 12:00:00,81.72,82.03,81.71,81.96,221016.0,76.078,76.3666,76.0687,76.3015,221016.0
2023-05-04 12:10:00,81.96,82.27,81.89,82.13,185562.0,76.3015,76.5901,76.2363,76.4597,185562.0
2023-05-04 12:20:00,82.12,82.49,82.07,82.48,175600.0,76.4504,76.7949,76.4039,76.7856,175600.0
2023-05-04 12:30:00,82.48,82.54,82.17,82.37,96126.0,76.7856,76.8414,76.497,76.6832,96126.0
2023-05-04 12:40:00,82.37,82.4,82.19,82.21,85853.0,76.6832,76.7111,76.5156,76.5342,85853.0
2023-05-04 12:50:00,82.21,82.23,81.99,82.19,85732.0,76.5342,76.5528,76.3294,76.5156,85732.0
2023-05-04 13:00:00,82.2,82.5,82.16,82.48,74486.0,76.5249,76.8042,76.4877,76.7856,74486.0
2023-05-04 13:10:00,82.48,82.72,82.36,82.55,82125.0,76.7856,77.009,76.6739,76.8507,82125.0
2023-05-04 13:20:00,82.54,82.77,82.53,82.67,131865.0,76.8414,77.0555,76.8321,76.9624,131865.0
2023-05-04 13:30:00,82.68,82.76,82.65,82.71,88443.0,76.9718,77.0462,76.9438,76.9997,88443.0
2023-05-04 13:40:00,82.7,82.72,82.41,82.45,95334.0,76.9904,77.009,76.7204,76.7576,95334.0
2023-05-04 13:50:00,82.44,82.53,82.34,82.51,74711.0,76.7483,76.8321,76.6552,76.8135,74711.0
2023-05-04 14:00:00,82.51,82.7,82.45,82.62,76164.0,76.8135,76.9904,76.7576,76.9159,76164.0
2023-05-04 14:10:00,82.61,82.75,82.59,82.72,75240.0,76.9066,77.0369,76.888,77.009,75240.0
2023-05-04 14:20:00,82.72,82.75,82.54,82.56,124487.0,77.009,77.0369,76.8414,76.86,124487.0
2023-05-04 14:30:00,82.56,82.75,82.45,82.6,93617.0,76.86,77.0369,76.7576,76.8973,93617.0
2023-05-04 14:40:00,82.59,82.62,82.5,82.52,54839.0,76.888,76.9159,76.8042,76.8228,54839.0
2023-05-04 14:50:00,82.51,82.73,82.49,82.73,77275.0,76.8135,77.0183,76.7949,77.0183,77275.0
2023-05-04 15:00:00,82.7,82.95,82.7,82.8,166428.0,76.9904,77.2231,76.9904,77.0835,166428.0
2023-05-04 15:10:00,82.8,82.81,82.51,82.55,92621.0,77.0835,77.0928,76.8135,76.8507,92621.0
2023-05-04 15:20:00,82.55,82.69,82.5,82.63,94214.0,76.8507,76.9811,76.8042,76.9252,94214.0
2023-05-04 15:30:00,82.62,82.84,82.58,82.75,165179.0,76.9159,77.1207,76.8787,77.0369,165179.0
2023-05-04 15:40:00,82.74,82.79,82.41,82.72,273125.0,77.0276,77.0742,76.7204,77.009,273125.0
2023-05-04 15:50:00,82.73,82.73,82.52,82.63,706497.0,77.0183,77.0183,76.8228,76.9252,706497.0
2023-05-05 09:30:00,83.79,84.4,83.7,84.24,279801.0,78.0051,78.573,77.9213,78.4241,279801.0
2023-05-05 09:40:00,84.29,84.74,84.26,84.3,144918.0,78.4706,78.8895,78.4427,78.4799,144918.0
2023-05-05 09:50:00,84.32,84.35,84.01,84.17,95458.0,78.4985,78.5265,78.2099,78.3589,95458.0
2023-05-05 10:00:00,84.18,84.52,84.06,84.5,237564.0,78.3682,78.6847,78.2565,78.6661,237564.0
2023-05-05 10:10:00,84.49,84.62,84.26,84.57,101623.0,78.6568,78.7778,78.4427,78.7313,101623.0
2023-05-05 10:20:00,84.59,84.78,84.49,84.63,133613.0,78.7499,78.9268,78.6568,78.7871,133613.0
2023-05-05 10:30:00,84.63,84.69,84.41,84.43,145045.0,78.7871,78.843,78.5823,78.6009,145045.0
2023-05-05 10:40:00,84.44,84.48,84.35,84.45,101621.0,78.6102,78.6475,78.5265,78.6196,101621.0
2023-05-05 10:50:00,84.45,84.51,84.26,84.28,111577.0,78.6196,78.6754,78.4427,78.4613,111577.0
2023-05-05 11:00:00,84.29,84.51,84.17,84.18,86007.0,78.4706,78.6754,78.3589,78.3682,86007.0
2023-05-05 11:10:00,84.19,84.22,83.87,83.9,115518.0,78.3775,78.4054,78.0796,78.1075,115518.0
2023-05-05 11:20:00,83.89,84.02,83.75,83.89,94986.0,78.0982,78.2192,77.9679,78.0982,94986.0
2023-05-05 11:30:00,83.89,83.9,83.72,83.78,64733.0,78.0982,78.1075,77.94,77.9958,64733.0
2023-05-05 11:40:00,83.77,83.96,83.62,83.95,64456.0,77.9865,78.1634,77.8469,78.1541,64456.0
2023-05-05 11:50:00,83.94,84.08,83.94,84.02,49849.0,78.1448,78.2751,78.1448,78.2192,49849.0
2023-05-05 12:00:00,84.03,84.12,83.94,83.96,87675.0,78.2286,78.3123,78.1448,78.1634,87675.0
2023-05-05 12:10:00,83.97,84.15,83.96,84.09,72309.0,78.1727,78.3403,78.1634,78.2844,72309.0
2023-05-05 12:20:00,84.1,84.18,84.04,84.08,63943.0,78.2937,78.3682,78.2379,78.2751,63943.0
2023-05-05 12:30:00,84.06,84.17,84.02,84.17,75722.0,78.2565,78.3589,78.2192,78.3589,75722.0
2023-05-05 12:40:00,84.18,84.23,83.99,84.02,113006.0,78.3682,78.4147,78.1913,78.2192,113006.0
2023-05-05 12:50:00,84.02,84.26,83.94,84.23,46027.0,78.2192,78.4427,78.1448,78.4147,46027.0
2023-05-05 13:00:00,84.22,84.31,84.22,84.24,50988.0,78.4054,78.4892,78.4054,78.4241,50988.0
2023-05-05 13:10:00,84.22,84.3,84.1,84.14,58725.0,78.4054,78.4799,78.2937,78.331,58725.0
2023-05-05 13:20:00,84.13,84.32,84.1,84.3,51202.0,78.3217,78.4985,78.2937,78.4799,51202.0
2023-05-05 13:30:00,84.3,84.52,84.29,84.48,61161.0,78.4799,78.6847,78.4706,78.6475,61161.0
2023-05-05 13:40:00,84.49,84.65,84.48,84.58,47919.0,78.6568,78.8057,78.6475,78.7406,47919.0
2023-05-05 13:50:00,84.58,84.6,84.45,84.59,230982.0,78.7406,78.7592,78.6196,78.7499,230982.0
2023-05-05 14:00:00,84.59,84.79,84.59,84.73,183556.0,78.7499,78.9361,78.7499,78.8802,183556.0
2023-05-05 14:10:00,84.73,84.79,84.61,84.65,185970.0,78.8802,78.9361,78.7685,78.8057,185970.0
2023-05-05 14:20:00,84.65,84.93,84.62,84.84,114399.0,78.8057,79.0664,78.7778,78.9826,114399.0
2023-05-05 14:30:00,84.85,84.88,84.68,84.7,113553.0,78.9919,79.0199,78.8337,78.8523,113553.0
2023-05-05 14:40:00,84.71,84.82,84.71,84.76,109452.0,78.8616,78.964,78.8616,78.9082,109452.0
2023-05-05 14:50:00,84.77,84.98,84.75,84.82,123682.0,78.9175,79.113,78.8988,78.964,123682.0
2023-05-05 15:00:00,84.82,85.02,84.81,84.99,139847.0,78.964,79.1502,78.9547,79.1223,139847.0
2023-05-05 15:10:00,84.99,85.02,84.82,84.85,126661.0,79.1223,79.1502,78.964,78.9919,126661.0
2023-05-05 15:20:00,84.85,85.02,84.81,84.94,127683.0,78.9919,79.1502,78.9547,79.0757,127683.0
2023-05-05 15:30:00,84.95,84.98,84.82,84.87,169802.0,79.085,79.113,78.964,79.0106,169802.0
2023-05-05 15:40:00,84.86,84.91,84.74,84.82,228620.0,79.0013,79.0478,78.8895,78.964,228620.0
2023-05-05 15:50:00,84.81,84.9,84.68,84.89,582960.0,78.9547,79.0385,78.8337,79.0292,582960.0
2023-05-08 09:30:00,85.48,85.57,84.99,85.48,261107.0,79.5784,79.6622,79.1223,79.5784,261107.0
2023-05-08 09:40:00,85.45,85.5,84.93,85.02,168987.0,79.5505,79.5971,79.0664,79.1502,168987.0
2023-05-08 09:50:00,85.02,85.3,84.91,85.11,85353.0,79.1502,79.4109,79.0478,79.234,85353.0
2023-05-08 10:00:00,85.12,85.41,85.05,85.07,103740.0,79.2433,79.5133,79.1781,79.1968,103740.0
2023-05-08 10:10:00,85.07,85.11,84.93,85.03,82264.0,79.1968,79.234,79.0664,79.1595,82264.0
2023-05-08 10:20:00,85.04,85.07,84.9,84.95,60583.0,79.1688,79.1968,79.0385,79.085,60583.0
2023-05-08 10:30:00,84.97,85.09,84.78,84.92,87422.0,79.1037,79.2154,78.9268,79.0571,87422.0
2023-05-08 10:40:00,84.94,85.06,84.91,85.03,100232.0,79.0757,79.1874,79.0478,79.1595,100232.0
2023-05-08 10:50:00,85.05,85.24,84.97,85.18,88090.0,79.1781,79.355,79.1037,79.2992,88090.0
2023-05-08 11:00:00,85.18,85.21,85.04,85.1,94059.0,79.2992,79.3271,79.1688,79.2247,94059.0
2023-05-08 11:10:00,85.1,85.15,84.97,85.04,72848.0,79.2247,79.2712,79.1037,79.1688,72848.0
2023-05-08 11:20:00,85.04,85.05,84.89,84.95,67597.0,79.1688,79.1781,79.0292,79.085,67597.0
2023-05-08 11:30:00,84.94,85.0,84.86,84.9,117925.0,79.0757,79.1316,79.0013,79.0385,117925.0
2023-05-08 11:40:00,84.91,84.96,84.84,84.86,69086.0,79.0478,79.0943,78.9826,79.0013,69086.0
2023-05-08 11:50:00,84.86,84.99,84.84,84.94,63289.0,79.0013,79.1223,78.9826,79.0757,63289.0
2023-05-08 12:00:00,84.94,85.06,84.92,85.03,62257.0,79.0757,79.1874,79.0571,79.1595,62257.0
2023-05-08 12:10:00,85.03,85.09,84.9,85.04,46072.0,79.1595,79.2154,79.0385,79.1688,46072.0
2023-05-08 12:20:00,85.03,85.04,84.96,85.0,52356.0,79.1595,79.1688,79.0943,79.1316,52356.0
2023-05-08 12:30:00,85.0,85.03,84.92,84.92,38925.0,79.1316,79.1595,79.0571,79.0571,38925.0
2023-05-08 12:40:00,84.91,84.91,84.55,84.59,95266.0,79.0478,79.0478,78.7127,78.7499,95266.0
2023-05-08 12:50:00,84.59,84.77,84.58,84.76,79587.0,78.7499,78.9175,78.7406,78.9082,79587.0
2023-05-08 13:00:00,84.77,84.83,84.71,84.76,55991.0,78.9175,78.9733,78.8616,78.9082,55991.0
2023-05-08 13:10:00,84.78,84.88,84.77,84.86,72813.0,78.9268,79.0199,78.9175,79.0013,72813.0
2023-05-08 13:20:00,84.87,84.91,84.83,84.87,55113.0,79.0106,79.0478,78.9733,79.0106,55113.0
2023-05-08 13:30:00,84.87,85.0,84.86,84.9,57896.0,79.0106,79.1316,79.0013,79.0385,57896.0
2023-05-08 13:40:00,84.9,85.01,84.86,84.87,124858.0,79.0385,79.1409,79.0013,79.0106,124858.0
2023-05-08 13:50:00,84.86,84.96,84.83,84.94,65182.0,79.0013,79.0943,78.9733,79.0757,65182.0
2023-05-08 14:00:00,84.95,84.99,84.39,84.44,139344.0,79.085,79.1223,78.5637,78.6102,139344.0
2023-05-08 14:10:00,84.44,84.57,84.4,84.48,110469.0,78.6102,78.7313,78.573,78.6475,110469.0
2023-05-08 14:20:00,84.48,84.56,84.44,84.51,90595.0,78.6475,78.722,78.6102,78.6754,90595.0
2023-05-08 14:30:00,84.52,84.58,84.47,84.48,82562.0,78.6847,78.7406,78.6382,78.6475,82562.0
2023-05-08 14:40:00,84.47,84.65,84.42,84.64,65793.0,78.6382,78.8057,78.5916,78.7964,65793.0
2023-05-08 14:50:00,84.64,84.71,84.44,84.49,96783.0,78.7964,78.8616,78.6102,78.6568,96783.0
2023-05-08 15:00:00,84.47,84.56,84.32,84.56,135105.0,78.6382,78.722,78.4985,78.722,135105.0
2023-05-08 15:10:00,84.56,84.63,84.44,84.56,86085.0,78.722,78.7871,78.6102,78.722,86085.0
2023-05-08 15:20:00,84.57,84.58,84.37,84.41,137141.0,78.7313,78.7406,78.5451,78.5823,137141.0
2023-05-08 15:30:00,84.4,84.62,84.4,84.58,99869.0,78.573,78.7778,78.573,78.7406,99869.0
2023-05-08 15:40:00,84.58,84.7,84.57,84.65,173545.0,78.7406,78.8523,78.7313,78.8057,173545.0
2023-05-08 15:50:00,84.63,84.64,84.4,84.43,490612.0,78.7871,78.7964,78.573,78.6009,490612.0
2023-05-09 09:30:00,84.0,84.27,83.69,83.88,208429.0,78.2006,78.452,77.912,78.0889,208429.0
2023-05-09 09:40:00,83.88,84.31,83.87,83.97,79823.0,78.0889,78.4892,78.0796,78.1727,79823.0
2023-05-09 09:50:00,83.99,84.02,83.8,83.86,68827.0,78.1913,78.2192,78.0144,78.0703,68827.0
2023-05-09 10:00:00,83.85,84.12,83.85,84.1,61482.0,78.061,78.3123,78.061,78.2937,61482.0
2023-05-09 10:10:00,84.09,84.29,83.94,84.27,70166.0,78.2844,78.4706,78.1448,78.452,70166.0
2023-05-09 10:20:00,84.27,84.44,84.21,84.39,59683.0,78.452,78.6102,78.3961,78.5637,59683.0
2023-05-09 10:30:00,84.39,84.46,84.28,84.43,66595.0,78.5637,78.6289,78.4613,78.6009,66595.0
2023-05-09 10:40:00,84.45,84.63,84.4,84.62,114327.0,78.6196,78.7871,78.573,78.7778,114327.0
2023-05-09 10:50:00,84.61,84.61,84.41,84.46,51702.0,78.7685,78.7685,78.5823,78.6289,51702.0
2023-05-09 11:00:00,84.45,84.51,84.27,84.42,61733.0,78.6196,78.6754,78.452,78.5916,61733.0
2023-05-09 11:10:00,84.42,84.5,84.21,84.48,79833.0,78.5916,78.6661,78.3961,78.6475,79833.0
2023-05-09 11:20:00,84.48,84.48,84.35,84.42,54451.0,78.6475,78.6475,78.5265,78.5916,54451.0
2023-05-09 11:30:00,84.44,84.69,84.44,84.6,97564.0,78.6102,78.843,78.6102,78.7592,97564.0
2023-05-09 11:40:00,84.58,84.69,84.55,84.69,33204.0,78.7406,78.843,78.7127,78.843,33204.0
2023-05-09 11:50:00,84.7,84.76,84.67,84.69,54540.0,78.8523,78.9082,78.8244,78.843,54540.0
2023-05-09 12:00:00,84.69,84.73,84.46,84.47,87106.0,78.843,78.8802,78.6289,78.6382,87106.0
2023-05-09 12:10:00,84.48,84.48,84.25,84.3,61402.0,78.6475,78.6475,78.4334,78.4799,61402.0
2023-05-09 12:20:00,84.3,84.45,84.27,84.38,40082.0,78.4799,78.6196,78.452,78.5544,40082.0
2023-05-09 12:30:00,84.37,84.57,84.37,84.52,33474.0,78.5451,78.7313,78.5451,78.6847,33474.0
2023-05-09 12:40:00,84.51,84.51,84.41,84.45,43791.0,78.6754,78.6754,78.5823,78.6196,43791.0
2023-05-09 12:50:00,84.46,84.56,84.46,84.56,65281.0,78.6289,78.722,78.6289,78.722,65281.0
2023-05-09 13:00:00,84.55,84.55,84.37,84.39,38285.0,78.7127,78.7127,78.5451,78.5637,38285.0
2023-05-09 13:10:00,84.38,84.47,84.34,84.4,88263.0,78.5544,78.6382,78.5172,78.573,88263.0
2023-05-09 13:20:00,84.41,84.53,84.38,84.51,37087.0,78.5823,78.694,78.5544,78.6754,37087.0
2023-05-09 13:30:00,84.53,84.57,84.35,84.38,54537.0,78.694,78.7313,78.5265,78.5544,54537.0
2023-05-09 13:40:00,84.38,84.49,84.36,84.49,54346.0,78.5544,78.6568,78.5358,78.6568,54346.0
2023-05-09 13:50:00,84.48,84.9,84.45,84.89,84314.0,78.6475,79.0385,78.6196,79.0292,84314.0
2023-05-09 14:00:00,84.9,84.91,84.8,84.89,75781.0,79.0385,79.0478,78.9454,79.0292,75781.0
2023-05-09 14:10:00,84.89,84.89,84.66,84.81,56170.0,79.0292,79.0292,78.8151,78.9547,56170.0
2023-05-09 14:20:00,84.81,84.83,84.66,84.7,38443.0,78.9547,78.9733,78.8151,78.8523,38443.0
2023-05-09 14:30:00,84.71,84.76,84.68,84.73,47777.0,78.8616,78.9082,78.8337,78.8802,47777.0
2023-05-09 14:40:00,84.73,84.77,84.66,84.72,45891.0,78.8802,78.9175,78.8151,78.8709,45891.0
2023-05-09 14:50:00,84.72,84.73,84.52,84.6,85564.0,78.8709,78.8802,78.6847,78.7592,85564.0
2023-05-09 15:00:00,84.62,84.72,84.58,84.7,47600.0,78.7778,78.8709,78.7406,78.8523,47600.0
2023-05-09 15:10:00,84.7,84.7,84.51,84.51,61924.0,78.8523,78.8523,78.6754,78.6754,61924.0
2023-05-09 15:20:00,84.52,84.73,84.51,84.7,53265.0,78.6847,78.8802,78.6754,78.8523,53265.0
2023-05-09 15:30:00,84.7,84.8,84.68,84.7,75832.0,78.8523,78.9454,78.8337,78.8523,75832.0
2023-05-09 15:40:00,84.7,84.71,84.55,84.58,129279.0,78.8523,78.8616,78.7127,78.7406,129279.0
2023-05-09 15:50:00,84.55,84.58,84.33,84.37,329517.0,78.7127,78.7406,78.5078,78.5451,329517.0
2023-05-10 09:30:00,85.07,85.22,84.43,84.43,152782.0,79.1968,79.3364,78.6009,78.6009,152782.0
2023-05-10 09:40:00,84.46,84.56,83.78,83.86,68249.0,78.6289,78.722,77.9958,78.0703,68249.0
2023-05-10 09:50:00,83.88,83.95,83.57,83.89,78639.0,78.0889,78.1541,77.8003,78.0982,78639.0
2023-05-10 10:00:00,83.87,84.29,83.85,84.09,69145.0,78.0796,78.4706,78.061,78.2844,69145.0
2023-05-10 10:10:00,84.05,84.2,83.75,83.84,88588.0,78.2472,78.3868,77.9679,78.0517,88588.0
2023-05-10 10:20:00,83.83,84.06,83.83,83.88,48754.0,78.0424,78.2565,78.0424,78.0889,48754.0
2023-05-10 10:30:00,83.9,83.98,83.62,83.64,77381.0,78.1075,78.182,77.8469,77.8655,77381.0
2023-05-10 10:40:00,83.66,83.77,83.32,83.61,51673.0,77.8841,77.9865,77.5676,77.8376,51673.0
2023-05-10 10:50:00,83.6,83.69,83.45,83.63,62674.0,77.8282,77.912,77.6886,77.8562,62674.0
2023-05-10 11:00:00,83.62,83.81,83.61,83.8,50418.0,77.8469,78.0237,77.8376,78.0144,50418.0
2023-05-10 11:10:00,83.8,83.88,83.69,83.87,47261.0,78.0144,78.0889,77.912,78.0796,47261.0
2023-05-10 11:20:00,83.84,83.95,83.81,83.84,35936.0,78.0517,78.1541,78.0237,78.0517,35936.0
2023-05-10 11:30:00,83.84,83.92,83.71,83.78,45496.0,78.0517,78.1261,77.9306,77.9958,45496.0
2023-05-10 11:40:00,83.75,83.91,83.72,83.73,34252.0,77.9679,78.1168,77.94,77.9493,34252.0
2023-05-10 11:50:00,83.73,83.75,83.6,83.66,37940.0,77.9493,77.9679,77.8282,77.8841,37940.0
2023-05-10 12:00:00,83.66,83.66,83.47,83.54,28105.0,77.8841,77.8841,77.7072,77.7724,28105.0
2023-05-10 12:10:00,83.53,83.67,83.5,83.62,42275.0,77.7631,77.8934,77.7351,77.8469,42275.0
2023-05-10 12:20:00,83.61,83.74,83.55,83.62,47336.0,77.8376,77.9586,77.7817,77.8469,47336.0
2023-05-10 12:30:00,83.62,83.64,83.41,83.51,40949.0,77.8469,77.8655,77.6514,77.7445,40949.0
2023-05-10 12:40:00,83.51,83.58,83.47,83.5,52640.0,77.7445,77.8096,77.7072,77.7351,52640.0
2023-05-10 12:50:00,83.49,83.56,83.3,83.32,65260.0,77.7258,77.791,77.549,77.5676,65260.0
2023-05-10 13:00:00,83.31,83.35,83.23,83.26,36760.0,77.5583,77.5955,77.4838,77.5117,36760.0
2023-05-10 13:10:00,83.26,83.28,83.16,83.19,35030.0,77.5117,77.5303,77.4186,77.4465,35030.0
2023-05-10 13:20:00,83.18,83.18,82.86,82.99,73469.0,77.4372,77.4372,77.1393,77.2604,73469.0
2023-05-10 13:30:00,82.98,83.07,82.8,82.81,82245.0,77.251,77.3348,77.0835,77.0928,82245.0
2023-05-10 13:40:00,82.81,83.06,82.81,83.04,60514.0,77.0928,77.3255,77.0928,77.3069,60514.0
2023-05-10 13:50:00,83.05,83.11,82.97,83.08,55050.0,77.3162,77.3721,77.2417,77.3441,55050.0
2023-05-10 14:00:00,83.1,83.25,83.1,83.24,53837.0,77.3628,77.5024,77.3628,77.4931,53837.0
2023-05-10 14:10:00,83.25,83.37,83.24,83.31,37530.0,77.5024,77.6141,77.4931,77.5583,37530.0
2023-05-10 14:20:00,83.31,83.39,83.16,83.35,47991.0,77.5583,77.6327,77.4186,77.5955,47991.0
2023-05-10 14:30:00,83.36,83.51,83.36,83.49,39839.0,77.6048,77.7445,77.6048,77.7258,39839.0
2023-05-10 14:40:00,83.49,83.61,83.39,83.42,38862.0,77.7258,77.8376,77.6327,77.6607,38862.0
2023-05-10 14:50:00,83.42,83.57,83.41,83.53,67278.0,77.6607,77.8003,77.6514,77.7631,67278.0
2023-05-10 15:00:00,83.52,83.59,83.44,83.53,52686.0,77.7538,77.8189,77.6793,77.7631,52686.0
2023-05-10 15:10:00,83.53,83.59,83.44,83.58,55349.0,77.7631,77.8189,77.6793,77.8096,55349.0
2023-05-10 15:20:00,83.59,83.87,83.59,83.78,72926.0,77.8189,78.0796,77.8189,77.9958,72926.0
2023-05-10 15:30:00,83.76,84.0,83.72,83.99,89897.0,77.9772,78.2006,77.94,78.1913,89897.0
2023-05-10 15:40:00,84.0,84.04,83.92,83.92,120857.0,78.2006,78.2379,78.1261,78.1261,120857.0
2023-05-10 15:50:00,83.91,83.91,83.68,83.7,321807.0,78.1168,78.1168,77.9027,77.9213,321807.0
2023-05-11 09:30:00,82.78,82.82,81.62,82.12,368626.0,77.0649,77.1021,75.9849,76.4504,368626.0
2023-05-11 09:40:00,82.14,82.68,82.13,82.27,141066.0,76.469,76.9718,76.4597,76.5901,141066.0
2023-05-11 09:50:00,82.27,82.7,82.19,82.59,102778.0,76.5901,76.9904,76.5156,76.888,102778.0
2023-05-11 10:00:00,82.59,82.73,82.49,82.63,73354.0,76.888,77.0183,76.7949,76.9252,73354.0
2023-05-11 10:10:00,82.63,82.69,82.4,82.41,80956.0,76.9252,76.9811,76.7111,76.7204,80956.0
2023-05-11 10:20:00,82.4,82.69,82.39,82.66,91529.0,76.7111,76.9811,76.7018,76.9531,91529.0
2023-05-11 10:30:00,82.67,82.72,82.3,82.35,120228.0,76.9624,77.009,76.618,76.6645,120228.0
2023-05-11 10:40:00,82.35,82.58,82.3,82.48,126465.0,76.6645,76.8787,76.618,76.7856,126465.0
2023-05-11 10:50:00,82.49,82.49,82.15,82.29,168266.0,76.7949,76.7949,76.4783,76.6087,168266.0
2023-05-11 11:00:00,82.31,82.45,82.25,82.29,89566.0,76.6273,76.7576,76.5714,76.6087,89566.0
2023-05-11 11:10:00,82.28,82.35,82.14,82.2,80589.0,76.5994,76.6645,76.469,76.5249,80589.0
2023-05-11 11:20:00,82.2,82.43,82.17,82.41,71779.0,76.5249,76.739,76.497,76.7204,71779.0
2023-05-11 11:30:00,82.41,82.57,82.29,82.29,160292.0,76.7204,76.8694,76.6087,76.6087,160292.0
2023-05-11 11:40:00,82.29,82.72,82.29,82.56,96559.0,76.6087,77.009,76.6087,76.86,96559.0
2023-05-11 11:50:00,82.54,82.61,82.42,82.49,41454.0,76.8414,76.9066,76.7297,76.7949,41454.0
2023-05-11 12:00:00,82.49,82.54,82.25,82.37,77252.0,76.7949,76.8414,76.5714,76.6832,77252.0
2023-05-11 12:10:00,82.35,82.37,82.19,82.31,63933.0,76.6645,76.6832,76.5156,76.6273,63933.0
2023-05-11 12:20:00,82.33,82.47,82.3,82.35,70062.0,76.6459,76.7763,76.618,76.6645,70062.0
2023-05-11 12:30:00,82.36,82.44,82.34,82.42,52084.0,76.6739,76.7483,76.6552,76.7297,52084.0
2023-05-11 12:40:00,82.42,82.46,82.33,82.38,85462.0,76.7297,76.7669,76.6459,76.6925,85462.0
2023-05-11 12:50:00,82.36,82.51,82.35,82.48,62985.0,76.6739,76.8135,76.6645,76.7856,62985.0
2023-05-11 13:00:00,82.48,82.73,82.43,82.45,156053.0,76.7856,77.0183,76.739,76.7576,156053.0
2023-05-11 13:10:00,82.45,82.63,82.43,82.53,113752.0,76.7576,76.9252,76.739,76.8321,113752.0
2023-05-11 13:20:00,82.52,82.54,82.34,82.42,57707.0,76.8228,76.8414,76.6552,76.7297,57707.0
2023-05-11 13:30:00,82.43,82.63,82.42,82.62,68286.0,76.739,76.9252,76.7297,76.9159,68286.0
2023-05-11 13:40:00,82.61,82.62,82.34,82.37,57042.0,76.9066,76.9159,76.6552,76.6832,57042.0
2023-05-11 13:50:00,82.35,82.55,82.31,82.5,67866.0,76.6645,76.8507,76.6273,76.8042,67866.0
2023-05-11 14:00:00,82.51,82.52,82.44,82.52,48307.0,76.8135,76.8228,76.7483,76.8228,48307.0
2023-05-11 14:10:00,82.53,82.55,82.35,82.37,53242.0,76.8321,76.8507,76.6645,76.6832,53242.0
2023-05-11 14:20:00,82.36,82.54,82.32,82.51,63785.0,76.6739,76.8414,76.6366,76.8135,63785.0
2023-05-11 14:30:00,82.51,82.59,82.49,82.59,52618.0,76.8135,76.888,76.7949,76.888,52618.0
2023-05-11 14:40:00,82.6,82.68,82.55,82.64,76837.0,76.8973,76.9718,76.8507,76.9345,76837.0
2023-05-11 14:50:00,82.63,82.65,82.53,82.65,70919.0,76.9252,76.9438,76.8321,76.9438,70919.0
2023-05-11 15:00:00,82.65,82.7,82.51,82.61,109972.0,76.9438,76.9904,76.8135,76.9066,109972.0
2023-05-11 15:10:00,82.61,82.62,82.48,82.56,88438.0,76.9066,76.9159,76.7856,76.86,88438.0
2023-05-11 15:20:00,82.55,82.58,82.49,82.54,89841.0,76.8507,76.8787,76.7949,76.8414,89841.0
2023-05-11 15:30:00,82.53,82.54,82.42,82.47,124656.0,76.8321,76.8414,76.7297,76.7763,124656.0
2023-05-11 15:40:00,82.48,82.6,82.43,82.55,193451.0,76.7856,76.8973,76.739,76.8507,193451.0
2023-05-11 15:50:00,82.54,82.68,82.48,82.63,437258.0,76.8414,76.9718,76.7856,76.9252,437258.0
2023-05-12 09:30:00,83.0,83.27,82.91,83.07,145524.0,77.2697,77.521,77.1859,77.3348,145524.0
2023-05-12 09:40:00,83.06,83.12,82.66,82.71,59942.0,77.3255,77.3814,76.9531,76.9997,59942.0
2023-05-12 09:50:00,82.7,83.03,82.66,82.9,45846.0,76.9904,77.2976,76.9531,77.1766,45846.0
2023-05-12 10:00:00,82.89,83.01,82.65,82.8,59194.0,77.1673,77.279,76.9438,77.0835,59194.0
2023-05-12 10:10:00,82.82,82.86,82.64,82.77,52407.0,77.1021,77.1393,76.9345,77.0555,52407.0
2023-05-12 10:20:00,82.76,82.8,82.57,82.57,53080.0,77.0462,77.0835,76.8694,76.8694,53080.0
2023-05-12 10:30:00,82.57,82.66,82.49,82.52,44606.0,76.8694,76.9531,76.7949,76.8228,44606.0
2023-05-12 10:40:00,82.51,82.65,82.43,82.47,88362.0,76.8135,76.9438,76.739,76.7763,88362.0
2023-05-12 10:50:00,82.48,82.49,82.37,82.47,86190.0,76.7856,76.7949,76.6832,76.7763,86190.0
2023-05-12 11:00:00,82.48,82.78,82.48,82.65,49703.0,76.7856,77.0649,76.7856,76.9438,49703.0
2023-05-12 11:10:00,82.66,82.67,82.45,82.52,47584.0,76.9531,76.9624,76.7576,76.8228,47584.0
2023-05-12 11:20:00,82.51,82.63,82.46,82.49,41000.0,76.8135,76.9252,76.7669,76.7949,41000.0
2023-05-12 11:30:00,82.49,82.52,82.27,82.28,72251.0,76.7949,76.8228,76.5901,76.5994,72251.0
2023-05-12 11:40:00,82.27,82.5,82.25,82.47,41029.0,76.5901,76.8042,76.5714,76.7763,41029.0
2023-05-12 11:50:00,82.48,82.53,82.46,82.51,44142.0,76.7856,76.8321,76.7669,76.8135,44142.0
2023-05-12 12:00:00,82.51,82.53,82.31,82.34,61350.0,76.8135,76.8321,76.6273,76.6552,61350.0
2023-05-12 12:10:00,82.33,82.33,82.2,82.29,80980.0,76.6459,76.6459,76.5249,76.6087,80980.0
2023-05-12 12:20:00,82.28,82.3,82.13,82.16,33120.0,76.5994,76.618,76.4597,76.4877,33120.0
2023-05-12 12:30:00,82.15,82.32,82.08,82.2,100643.0,76.4783,76.6366,76.4132,76.5249,100643.0
2023-05-12 12:40:00,82.22,82.23,82.09,82.16,47372.0,76.5435,76.5528,76.4225,76.4877,47372.0
2023-05-12 12:50:00,82.15,82.19,82.11,82.16,44097.0,76.4783,76.5156,76.4411,76.4877,44097.0
2023-05-12 13:00:00,82.15,82.21,82.06,82.14,56041.0,76.4783,76.5342,76.3946,76.469,56041.0
2023-05-12 13:10:00,82.15,82.21,82.09,82.17,44380.0,76.4783,76.5342,76.4225,76.497,44380.0
2023-05-12 13:20:00,82.17,82.33,82.16,82.25,79977.0,76.497,76.6459,76.4877,76.5714,79977.0
2023-05-12 13:30:00,82.24,82.33,82.15,82.19,99869.0,76.5621,76.6459,76.4783,76.5156,99869.0
2023-05-12 13:40:00,82.19,82.2,81.99,82.04,60942.0,76.5156,76.5249,76.3294,76.3759,60942.0
2023-05-12 13:50:00,82.04,82.04,81.97,82.01,87984.0,76.3759,76.3759,76.3108,76.348,87984.0
2023-05-12 14:00:00,82.01,82.12,81.95,82.01,71818.0,76.348,76.4504,76.2922,76.348,71818.0
2023-05-12 14:10:00,82.02,82.06,81.91,81.99,60956.0,76.3573,76.3946,76.2549,76.3294,60956.0
2023-05-12 14:20:00,81.99,82.08,81.95,82.03,80438.0,76.3294,76.4132,76.2922,76.3666,80438.0
2023-05-12 14:30:00,82.01,82.03,81.87,81.87,77370.0,76.348,76.3666,76.2177,76.2177,77370.0
2023-05-12 14:40:00,81.88,81.91,81.76,81.79,86310.0,76.227,76.2549,76.1153,76.1432,86310.0
2023-05-12 14:50:00,81.79,81.85,81.72,81.76,92693.0,76.1432,76.1991,76.078,76.1153,92693.0
2023-05-12 15:00:00,81.76,81.87,81.67,81.87,135532.0,76.1153,76.2177,76.0315,76.2177,135532.0
2023-05-12 15:10:00,81.87,81.97,81.76,81.88,102031.0,76.2177,76.3108,76.1153,76.227,102031.0
2023-05-12 15:20:00,81.89,81.9,81.72,81.79,213877.0,76.2363,76.2456,76.078,76.1432,213877.0
2023-05-12 15:30:00,81.79,82.04,81.74,82.03,181327.0,76.1432,76.3759,76.0967,76.3666,181327.0
2023-05-12 15:40:00,82.03,82.22,81.97,81.99,211856.0,76.3666,76.5435,76.3108,76.3294,211856.0
2023-05-12 15:50:00,81.98,82.42,81.95,82.39,436139.0,76.3201,76.7297,76.2922,76.7018,436139.0
2023-05-15 09:30:00,82.67,82.79,82.44,82.78,159299.0,76.9624,77.0742,76.7483,77.0649,159299.0
2023-05-15 09:40:00,82.77,82.95,82.53,82.58,80678.0,77.0555,77.2231,76.8321,76.8787,80678.0
2023-05-15 09:50:00,82.6,82.68,82.47,82.5,130839.0,76.8973,76.9718,76.7763,76.8042,130839.0
2023-05-15 10:00:00,82.51,82.7,82.31,82.33,129748.0,76.8135,76.9904,76.6273,76.6459,129748.0
2023-05-15 10:10:00,82.31,82.49,82.24,82.46,135831.0,76.6273,76.7949,76.5621,76.7669,135831.0
2023-05-15 10:20:00,82.47,82.71,82.39,82.67,86058.0,76.7763,76.9997,76.7018,76.9624,86058.0
2023-05-15 10:30:00,82.69,82.87,82.68,82.83,104954.0,76.9811,77.1486,76.9718,77.1114,104954.0
2023-05-15 10:40:00,82.83,82.88,82.69,82.82,108119.0,77.1114,77.158,76.9811,77.1021,108119.0
2023-05-15 10:50:00,82.84,83.08,82.84,82.95,91989.0,77.1207,77.3441,77.1207,77.2231,91989.0
2023-05-15 11:00:00,82.94,83.06,82.9,83.01,76127.0,77.2138,77.3255,77.1766,77.279,76127.0
2023-05-15 11:10:00,82.99,83.01,82.87,83.0,69575.0,77.2604,77.279,77.1486,77.2697,69575.0
2023-05-15 11:20:00,83.0,83.04,82.94,82.95,94997.0,77.2697,77.3069,77.2138,77.2231,94997.0
2023-05-15 11:30:00,82.94,82.94,82.72,82.73,152227.0,77.2138,77.2138,77.009,77.0183,152227.0
2023-05-15 11:40:00,82.72,82.76,82.6,82.65,114973.0,77.009,77.0462,76.8973,76.9438,114973.0
2023-05-15 11:50:00,82.68,82.71,82.5,82.57,113282.0,76.9718,76.9997,76.8042,76.8694,113282.0
2023-05-15 12:00:00,82.57,82.59,82.49,82.52,87882.0,76.8694,76.888,76.7949,76.8228,87882.0
2023-05-15 12:10:00,82.51,82.58,82.38,82.58,86926.0,76.8135,76.8787,76.6925,76.8787,86926.0
2023-05-15 12:20:00,82.59,82.59,82.44,82.55,80559.0,76.888,76.888,76.7483,76.8507,80559.0
2023-05-15 12:30:00,82.56,82.8,82.55,82.79,56181.0,76.86,77.0835,76.8507,77.0742,56181.0
2023-05-15 12:40:00,82.79,83.0,82.78,82.94,69063.0,77.0742,77.2697,77.0649,77.2138,69063.0
2023-05-15 12:50:00,82.95,83.08,82.88,83.05,56319.0,77.2231,77.3441,77.158,77.3162,56319.0
2023-05-15 13:00:00,83.06,83.23,83.04,83.23,75190.0,77.3255,77.4838,77.3069,77.4838,75190.0
2023-05-15 13:10:00,83.24,83.38,83.24,83.27,89158.0,77.4931,77.6234,77.4931,77.521,89158.0
2023-05-15 13:20:00,83.27,83.28,83.0,83.01,96226.0,77.521,77.5303,77.2697,77.279,96226.0
2023-05-15 13:30:00,82.99,83.07,82.85,82.9,64931.0,77.2604,77.3348,77.13,77.1766,64931.0
2023-05-15 13:40:00,82.9,82.95,82.81,82.88,43864.0,77.1766,77.2231,77.0928,77.158,43864.0
2023-05-15 13:50:00,82.89,82.98,82.84,82.94,60797.0,77.1673,77.251,77.1207,77.2138,60797.0
2023-05-15 14:00:00,82.94,83.03,82.89,83.0,42376.0,77.2138,77.2976,77.1673,77.2697,42376.0
2023-05-15 14:10:00,83.0,83.04,82.88,83.02,55253.0,77.2697,77.3069,77.158,77.2883,55253.0
2023-05-15 14:20:00,83.02,83.03,82.83,82.88,51488.0,77.2883,77.2976,77.1114,77.158,51488.0
2023-05-15 14:30:00,82.88,82.96,82.87,82.96,38814.0,77.158,77.2324,77.1486,77.2324,38814.0
2023-05-15 14:40:00,82.98,83.07,82.94,83.03,38579.0,77.251,77.3348,77.2138,77.2976,38579.0
2023-05-15 14:50:00,83.04,83.05,82.92,82.95,38262.0,77.3069,77.3162,77.1952,77.2231,38262.0
2023-05-15 15:00:00,82.96,83.09,82.91,83.08,74754.0,77.2324,77.3535,77.1859,77.3441,74754.0
2023-05-15 15:10:00,83.07,83.12,82.99,83.01,66831.0,77.3348,77.3814,77.2604,77.279,66831.0
2023-05-15 15:20:00,83.02,83.09,82.97,83.03,64136.0,77.2883,77.3535,77.2417,77.2976,64136.0
2023-05-15 15:30:00,83.03,83.12,82.91,83.02,119049.0,77.2976,77.3814,77.1859,77.2883,119049.0
2023-05-15 15:40:00,83.03,83.03,82.87,82.88,137282.0,77.2976,77.2976,77.1486,77.158,137282.0
2023-05-15 15:50:00,82.85,82.97,82.78,82.97,379469.0,77.13,77.2417,77.0649,77.2417,379469.0
2023-05-16 09:30:00,82.72,83.04,82.6,82.76,168716.0,77.009,77.3069,76.8973,77.0462,168716.0
2023-05-16 09:40:00,82.79,83.07,82.73,82.81,182302.0,77.0742,77.3348,77.0183,77.0928,182302.0
2023-05-16 09:50:00,82.82,82.87,82.4,82.44,107512.0,77.1021,77.1486,76.7111,76.7483,107512.0
2023-05-16 10:00:00,82.43,82.66,82.27,82.29,100506.0,76.739,76.9531,76.5901,76.6087,100506.0
2023-05-16 10:10:00,82.3,82.46,82.08,82.41,148155.0,76.618,76.7669,76.4132,76.7204,148155.0
2023-05-16 10:20:00,82.41,82.49,82.28,82.47,73427.0,76.7204,76.7949,76.5994,76.7763,73427.0
2023-05-16 10:30:00,82.48,82.51,82.2,82.28,80739.0,76.7856,76.8135,76.5249,76.5994,80739.0
2023-05-16 10:40:00,82.28,82.42,82.19,82.39,45040.0,76.5994,76.7297,76.5156,76.7018,45040.0
2023-05-16 10:50:00,82.38,82.45,82.15,82.17,78780.0,76.6925,76.7576,76.4783,76.497,78780.0
2023-05-16 11:00:00,82.17,82.23,82.1,82.1,43716.0,76.497,76.5528,76.4318,76.4318,43716.0
2023-05-16 11:10:00,82.12,82.16,81.99,82.15,61672.0,76.4504,76.4877,76.3294,76.4783,61672.0
2023-05-16 11:20:00,82.15,82.23,82.06,82.23,37492.0,76.4783,76.5528,76.3946,76.5528,37492.0
2023-05-16 11:30:00,82.23,82.26,82.05,82.09,86442.0,76.5528,76.5808,76.3853,76.4225,86442.0
2023-05-16 11:40:00,82.09,82.24,82.08,82.23,57686.0,76.4225,76.5621,76.4132,76.5528,57686.0
2023-05-16 11:50:00,82.24,82.34,82.17,82.22,27243.0,76.5621,76.6552,76.497,76.5435,27243.0
2023-05-16 12:00:00,82.23,82.24,82.15,82.16,37060.0,76.5528,76.5621,76.4783,76.4877,37060.0
2023-05-16 12:10:00,82.15,82.16,82.02,82.03,59991.0,76.4783,76.4877,76.3573,76.3666,59991.0
2023-05-16 12:20:00,82.03,82.14,81.98,82.08,43489.0,76.3666,76.469,76.3201,76.4132,43489.0
2023-05-16 12:30:00,82.08,82.08,81.9,82.03,55322.0,76.4132,76.4132,76.2456,76.3666,55322.0
2023-05-16 12:40:00,82.03,82.09,81.81,81.9,71205.0,76.3666,76.4225,76.1618,76.2456,71205.0
2023-05-16 12:50:00,81.9,82.14,81.9,82.08,39785.0,76.2456,76.469,76.2456,76.4132,39785.0
2023-05-16 13:00:00,82.09,82.11,82.04,82.09,39678.0,76.4225,76.4411,76.3759,76.4225,39678.0
2023-05-16 13:10:00,82.09,82.09,82.01,82.05,43797.0,76.4225,76.4225,76.348,76.3853,43797.0
2023-05-16 13:20:00,82.04,82.12,81.89,81.92,39098.0,76.3759,76.4504,76.2363,76.2642,39098.0
2023-05-16 13:30:00,81.92,81.98,81.89,81.91,41331.0,76.2642,76.3201,76.2363,76.2549,41331.0
2023-05-16 13:40:00,81.9,81.99,81.84,81.98,59531.0,76.2456,76.3294,76.1898,76.3201,59531.0
2023-05-16 13:50:00,81.99,82.08,81.98,82.02,54599.0,76.3294,76.4132,76.3201,76.3573,54599.0
2023-05-16 14:00:00,82.03,82.03,81.88,81.91,55608.0,76.3666,76.3666,76.227,76.2549,55608.0
2023-05-16 14:10:00,81.9,82.02,81.88,82.01,45477.0,76.2456,76.3573,76.227,76.348,45477.0
2023-05-16 14:20:00,82.0,82.01,81.92,81.93,54330.0,76.3387,76.348,76.2642,76.2735,54330.0
2023-05-16 14:30:00,81.93,82.03,81.9,82.03,32597.0,76.2735,76.3666,76.2456,76.3666,32597.0
2023-05-16 14:40:00,82.04,82.1,82.01,82.07,51054.0,76.3759,76.4318,76.348,76.4039,51054.0
2023-05-16 14:50:00,82.08,82.18,82.07,82.14,47995.0,76.4132,76.5063,76.4039,76.469,47995.0
2023-05-16 15:00:00,82.15,82.22,82.13,82.16,59388.0,76.4783,76.5435,76.4597,76.4877,59388.0
2023-05-16 15:10:00,82.15,82.19,82.06,82.1,52348.0,76.4783,76.5156,76.3946,76.4318,52348.0
2023-05-16 15:20:00,82.09,82.14,82.06,82.11,64373.0,76.4225,76.469,76.3946,76.4411,64373.0
2023-05-16 15:30:00,82.11,82.12,81.98,82.03,111910.0,76.4411,76.4504,76.3201,76.3666,111910.0
2023-05-16 15:40:00,82.02,82.13,82.0,82.09,156092.0,76.3573,76.4597,76.3387,76.4225,156092.0
2023-05-16 15:50:00,82.1,82.11,81.86,81.86,348114.0,76.4318,76.4411,76.2084,76.2084,348114.0
2023-05-17 09:30:00,82.54,82.99,82.53,82.55,266659.0,76.8414,77.2604,76.8321,76.8507,266659.0
2023-05-17 09:40:00,82.54,82.91,82.5,82.69,139099.0,76.8414,77.1859,76.8042,76.9811,139099.0
2023-05-17 09:50:00,82.71,83.13,82.59,82.82,123752.0,76.9997,77.3907,76.888,77.1021,123752.0
2023-05-17 10:00:00,82.83,82.88,82.74,82.81,114144.0,77.1114,77.158,77.0276,77.0928,114144.0
2023-05-17 10:10:00,82.82,82.86,82.59,82.65,95059.0,77.1021,77.1393,76.888,76.9438,95059.0
2023-05-17 10:20:00,82.65,82.97,82.63,82.97,64752.0,76.9438,77.2417,76.9252,77.2417,64752.0
2023-05-17 10:30:00,82.97,83.06,82.87,82.97,47293.0,77.2417,77.3255,77.1486,77.2417,47293.0
2023-05-17 10:40:00,82.97,83.07,82.89,82.92,73900.0,77.2417,77.3348,77.1673,77.1952,73900.0
2023-05-17 10:50:00,82.91,82.92,82.73,82.84,114036.0,77.1859,77.1952,77.0183,77.1207,114036.0
2023-05-17 11:00:00,82.84,82.93,82.77,82.79,100127.0,77.1207,77.2045,77.0555,77.0742,100127.0
2023-05-17 11:10:00,82.79,83.2,82.75,83.01,80099.0,77.0742,77.4559,77.0369,77.279,80099.0
2023-05-17 11:20:00,83.04,83.14,82.95,83.06,54049.0,77.3069,77.4,77.2231,77.3255,54049.0
2023-05-17 11:30:00,83.05,83.24,82.99,83.23,83080.0,77.3162,77.4931,77.2604,77.4838,83080.0
2023-05-17 11:40:00,83.22,83.34,83.2,83.25,70300.0,77.4745,77.5862,77.4559,77.5024,70300.0
2023-05-17 11:50:00,83.25,83.38,83.2,83.22,60175.0,77.5024,77.6234,77.4559,77.4745,60175.0
2023-05-17 12:00:00,83.21,83.24,83.07,83.08,134583.0,77.4652,77.4931,77.3348,77.3441,134583.0
2023-05-17 12:10:00,83.09,83.32,83.03,83.28,109156.0,77.3535,77.5676,77.2976,77.5303,109156.0
2023-05-17 12:20:00,83.29,83.47,83.23,83.44,66045.0,77.5396,77.7072,77.4838,77.6793,66045.0
2023-05-17 12:30:00,83.44,83.56,83.37,83.53,62517.0,77.6793,77.791,77.6141,77.7631,62517.0
2023-05-17 12:40:00,83.54,83.73,83.46,83.71,71354.0,77.7724,77.9493,77.6979,77.9306,71354.0
2023-05-17 12:50:00,83.71,83.75,83.6,83.68,97439.0,77.9306,77.9679,77.8282,77.9027,97439.0
2023-05-17 13:00:00,83.69,83.92,83.69,83.86,87015.0,77.912,78.1261,77.912,78.0703,87015.0
2023-05-17 13:10:00,83.85,83.85,83.64,83.65,59248.0,78.061,78.061,77.8655,77.8748,59248.0
2023-05-17 13:20:00,83.65,83.78,83.64,83.68,78818.0,77.8748,77.9958,77.8655,77.9027,78818.0
2023-05-17 13:30:00,83.69,83.75,83.6,83.62,98105.0,77.912,77.9679,77.8282,77.8469,98105.0
2023-05-17 13:40:00,83.63,83.76,83.6,83.76,80777.0,77.8562,77.9772,77.8282,77.9772,80777.0
2023-05-17 13:50:00,83.76,83.84,83.69,83.76,54190.0,77.9772,78.0517,77.912,77.9772,54190.0
2023-05-17 14:00:00,83.75,83.79,83.62,83.68,65219.0,77.9679,78.0051,77.8469,77.9027,65219.0
2023-05-17 14:10:00,83.69,83.8,83.68,83.8,54369.0,77.912,78.0144,77.9027,78.0144,54369.0
2023-05-17 14:20:00,83.79,83.84,83.75,83.78,38437.0,78.0051,78.0517,77.9679,77.9958,38437.0
2023-05-17 14:30:00,83.78,83.85,83.64,83.74,57123.0,77.9958,78.061,77.8655,77.9586,57123.0
2023-05-17 14:40:00,83.75,83.86,83.69,83.84,57772.0,77.9679,78.0703,77.912,78.0517,57772.0
2023-05-17 14:50:00,83.83,83.83,83.6,83.6,68645.0,78.0424,78.0424,77.8282,77.8282,68645.0
2023-05-17 15:00:00,83.61,83.78,83.56,83.76,58439.0,77.8376,77.9958,77.791,77.9772,58439.0
2023-05-17 15:10:00,83.77,83.83,83.73,83.73,63583.0,77.9865,78.0424,77.9493,77.9493,63583.0
2023-05-17 15:20:00,83.73,83.74,83.59,83.64,48641.0,77.9493,77.9586,77.8189,77.8655,48641.0
2023-05-17 15:30:00,83.66,83.78,83.64,83.65,93088.0,77.8841,77.9958,77.8655,77.8748,93088.0
2023-05-17 15:40:00,83.64,83.71,83.59,83.69,143647.0,77.8655,77.9306,77.8189,77.912,143647.0
2023-05-17 15:50:00,83.69,83.91,83.62,83.91,479302.0,77.912,78.1168,77.8469,78.1168,479302.0
2023-05-18 09:30:00,83.7,83.85,83.42,83.5,143226.0,77.9213,78.061,77.6607,77.7351,143226.0
2023-05-18 09:40:00,83.47,83.59,83.27,83.28,94229.0,77.7072,77.8189,77.521,77.5303,94229.0
2023-05-18 09:50:00,83.24,83.26,83.02,83.21,113829.0,77.4931,77.5117,77.2883,77.4652,113829.0
2023-05-18 10:00:00,83.21,83.54,83.21,83.51,71897.0,77.4652,77.7724,77.4652,77.7445,71897.0
2023-05-18 10:10:00,83.5,83.94,83.5,83.94,91803.0,77.7351,78.1448,77.7351,78.1448,91803.0
2023-05-18 10:20:00,83.95,84.09,83.93,84.09,138791.0,78.1541,78.2844,78.1355,78.2844,138791.0
2023-05-18 10:30:00,84.09,84.14,83.85,83.97,65333.0,78.2844,78.331,78.061,78.1727,65333.0
2023-05-18 10:40:00,83.95,83.96,83.7,83.73,133797.0,78.1541,78.1634,77.9213,77.9493,133797.0
2023-05-18 10:50:00,83.74,83.76,83.59,83.7,118130.0,77.9586,77.9772,77.8189,77.9213,118130.0
2023-05-18 11:00:00,83.72,83.97,83.67,83.88,129029.0,77.94,78.1727,77.8934,78.0889,129029.0
2023-05-18 11:10:00,83.87,83.96,83.72,83.96,145159.0,78.0796,78.1634,77.94,78.1634,145159.0
2023-05-18 11:20:00,83.95,83.99,83.82,83.92,53472.0,78.1541,78.1913,78.0331,78.1261,53472.0
2023-05-18 11:30:00,83.93,83.98,83.8,83.83,42347.0,78.1355,78.182,78.0144,78.0424,42347.0
2023-05-18 11:40:00,83.83,83.98,83.75,83.93,55962.0,78.0424,78.182,77.9679,78.1355,55962.0
2023-05-18 11:50:00,83.94,84.03,83.73,83.8,63679.0,78.1448,78.2286,77.9493,78.0144,63679.0
2023-05-18 12:00:00,83.79,83.82,83.6,83.63,66745.0,78.0051,78.0331,77.8282,77.8562,66745.0
2023-05-18 12:10:00,83.62,83.7,83.39,83.62,68145.0,77.8469,77.9213,77.6327,77.8469,68145.0
2023-05-18 12:20:00,83.62,83.69,83.49,83.56,61937.0,77.8469,77.912,77.7258,77.791,61937.0
2023-05-18 12:30:00,83.55,83.66,83.53,83.57,43483.0,77.7817,77.8841,77.7631,77.8003,43483.0
2023-05-18 12:40:00,83.57,83.65,83.54,83.55,54168.0,77.8003,77.8748,77.7724,77.7817,54168.0
2023-05-18 12:50:00,83.55,83.55,83.4,83.51,53082.0,77.7817,77.7817,77.642,77.7445,53082.0
2023-05-18 13:00:00,83.52,83.62,83.48,83.56,40258.0,77.7538,77.8469,77.7165,77.791,40258.0
2023-05-18 13:10:00,83.55,83.64,83.49,83.63,31786.0,77.7817,77.8655,77.7258,77.8562,31786.0
2023-05-18 13:20:00,83.63,83.72,83.45,83.45,61843.0,77.8562,77.94,77.6886,77.6886,61843.0
2023-05-18 13:30:00,83.44,83.59,83.42,83.49,58220.0,77.6793,77.8189,77.6607,77.7258,58220.0
2023-05-18 13:40:00,83.47,83.49,83.29,83.42,37353.0,77.7072,77.7258,77.5396,77.6607,37353.0
2023-05-18 13:50:00,83.42,83.46,83.27,83.33,41927.0,77.6607,77.6979,77.521,77.5769,41927.0
2023-05-18 14:00:00,83.33,83.43,83.31,83.39,48435.0,77.5769,77.67,77.5583,77.6327,48435.0
2023-05-18 14:10:00,83.4,83.5,83.35,83.5,50257.0,77.642,77.7351,77.5955,77.7351,50257.0
2023-05-18 14:20:00,83.5,83.7,83.49,83.63,49379.0,77.7351,77.9213,77.7258,77.8562,49379.0
2023-05-18 14:30:00,83.63,83.73,83.62,83.71,36949.0,77.8562,77.9493,77.8469,77.9306,36949.0
2023-05-18 14:40:00,83.72,83.81,83.67,83.79,44873.0,77.94,78.0237,77.8934,78.0051,44873.0
2023-05-18 14:50:00,83.79,83.8,83.69,83.74,42890.0,78.0051,78.0144,77.912,77.9586,42890.0
2023-05-18 15:00:00,83.74,83.83,83.68,83.83,45981.0,77.9586,78.0424,77.9027,78.0424,45981.0
2023-05-18 15:10:00,83.83,83.96,83.83,83.93,61303.0,78.0424,78.1634,78.0424,78.1355,61303.0
2023-05-18 15:20:00,83.94,83.94,83.8,83.91,59615.0,78.1448,78.1448,78.0144,78.1168,59615.0
2023-05-18 15:30:00,83.92,84.09,83.89,84.08,107108.0,78.1261,78.2844,78.0982,78.2751,107108.0
2023-05-18 15:40:00,84.07,84.39,84.04,84.39,142522.0,78.2658,78.5637,78.2379,78.5637,142522.0
2023-05-18 15:50:00,84.4,84.55,84.33,84.47,502595.0,78.573,78.7127,78.5078,78.6382,502595.0
2023-05-19 09:30:00,83.79,84.42,83.39,83.94,769352.0,78.0051,78.5916,77.6327,78.1448,769352.0
2023-05-19 09:40:00,83.95,83.95,83.44,83.65,435502.0,78.1541,78.1541,77.6793,77.8748,435502.0
2023-05-19 09:50:00,83.65,84.12,83.55,84.01,241215.0,77.8748,78.3123,77.7817,78.2099,241215.0
2023-05-19 10:00:00,84.02,84.16,83.93,84.14,129384.0,78.2192,78.3496,78.1355,78.331,129384.0
2023-05-19 10:10:00,84.13,84.17,83.8,83.86,161195.0,78.3217,78.3589,78.0144,78.0703,161195.0
2023-05-19 10:20:00,83.86,84.07,83.77,83.96,159412.0,78.0703,78.2658,77.9865,78.1634,159412.0
2023-05-19 10:30:00,83.97,84.04,83.4,83.41,223018.0,78.1727,78.2379,77.642,77.6514,223018.0
2023-05-19 10:40:00,83.42,83.49,83.25,83.3,180019.0,77.6607,77.7258,77.5024,77.549,180019.0
2023-05-19 10:50:00,83.3,83.63,83.29,83.62,225445.0,77.549,77.8562,77.5396,77.8469,225445.0
2023-05-19 11:00:00,83.61,83.83,83.37,83.38,178047.0,77.8376,78.0424,77.6141,77.6234,178047.0
2023-05-19 11:10:00,83.37,83.43,82.65,82.7,238860.0,77.6141,77.67,76.9438,76.9904,238860.0
2023-05-19 11:20:00,82.7,83.08,82.7,82.81,243878.0,76.9904,77.3441,76.9904,77.0928,243878.0
2023-05-19 11:30:00,82.81,82.92,82.51,82.58,130868.0,77.0928,77.1952,76.8135,76.8787,130868.0
2023-05-19 11:40:00,82.56,82.91,82.45,82.84,131406.0,76.86,77.1859,76.7576,77.1207,131406.0
2023-05-19 11:50:00,82.85,82.87,82.66,82.75,111841.0,77.13,77.1486,76.9531,77.0369,111841.0
2023-05-19 12:00:00,82.75,82.83,82.65,82.77,88047.0,77.0369,77.1114,76.9438,77.0555,88047.0
2023-05-19 12:10:00,82.76,82.85,82.67,82.77,95854.0,77.0462,77.13,76.9624,77.0555,95854.0
2023-05-19 12:20:00,82.76,82.82,82.52,82.52,62370.0,77.0462,77.1021,76.8228,76.8228,62370.0
2023-05-19 12:30:00,82.52,82.62,82.28,82.59,122900.0,76.8228,76.9159,76.5994,76.888,122900.0
2023-05-19 12:40:00,82.58,82.7,82.57,82.66,85802.0,76.8787,76.9904,76.8694,76.9531,85802.0
2023-05-19 12:50:00,82.66,82.68,82.51,82.56,73348.0,76.9531,76.9718,76.8135,76.86,73348.0
2023-05-19 13:00:00,82.57,82.66,82.48,82.6,87390.0,76.8694,76.9531,76.7856,76.8973,87390.0
2023-05-19 13:10:00,82.58,82.62,82.49,82.6,69104.0,76.8787,76.9159,76.7949,76.8973,69104.0
2023-05-19 13:20:00,82.59,82.61,82.49,82.61,90749.0,76.888,76.9066,76.7949,76.9066,90749.0
2023-05-19 13:30:00,82.62,82.65,82.39,82.43,111788.0,76.9159,76.9438,76.7018,76.739,111788.0
2023-05-19 13:40:00,82.43,82.54,82.31,82.45,104485.0,76.739,76.8414,76.6273,76.7576,104485.0
2023-05-19 13:50:00,82.44,82.46,82.29,82.3,74747.0,76.7483,76.7669,76.6087,76.618,74747.0
2023-05-19 14:00:00,82.31,82.49,82.27,82.44,83241.0,76.6273,76.7949,76.5901,76.7483,83241.0
2023-05-19 14:10:00,82.43,82.57,82.36,82.57,81118.0,76.739,76.8694,76.6739,76.8694,81118.0
2023-05-19 14:20:00,82.57,82.66,82.55,82.58,104274.0,76.8694,76.9531,76.8507,76.8787,104274.0
2023-05-19 14:30:00,82.57,82.59,82.5,82.54,237890.0,76.8694,76.888,76.8042,76.8414,237890.0
2023-05-19 14:40:00,82.54,82.55,82.31,82.36,104236.0,76.8414,76.8507,76.6273,76.6739,104236.0
2023-05-19 14:50:00,82.37,82.55,82.36,82.5,121369.0,76.6832,76.8507,76.6739,76.8042,121369.0
2023-05-19 15:00:00,82.51,82.63,82.43,82.48,175555.0,76.8135,76.9252,76.739,76.7856,175555.0
2023-05-19 15:10:00,82.47,82.54,82.42,82.44,99857.0,76.7763,76.8414,76.7297,76.7483,99857.0
2023-05-19 15:20:00,82.43,82.51,82.33,82.34,115425.0,76.739,76.8135,76.6459,76.6552,115425.0
2023-05-19 15:30:00,82.34,82.53,82.27,82.48,283298.0,76.6552,76.8321,76.5901,76.7856,283298.0
2023-05-19 15:40:00,82.5,82.56,82.37,82.38,420496.0,76.8042,76.86,76.6832,76.6925,420496.0
2023-05-19 15:50:00,82.39,82.54,82.23,82.24,763805.0,76.7018,76.8414,76.5528,76.5621,763805.0
2023-05-22 09:30:00,82.25,83.0,82.25,82.98,173060.0,76.5714,77.2697,76.5714,77.251,173060.0
2023-05-22 09:40:00,82.97,83.16,82.28,82.32,162075.0,77.2417,77.4186,76.5994,76.6366,162075.0
2023-05-22 09:50:00,82.33,82.64,82.26,82.43,121077.0,76.6459,76.9345,76.5808,76.739,121077.0
2023-05-22 10:00:00,82.44,82.49,81.94,82.0,140691.0,76.7483,76.7949,76.2828,76.3387,140691.0
2023-05-22 10:10:00,82.03,82.49,82.03,82.49,132563.0,76.3666,76.7949,76.3666,76.7949,132563.0
2023-05-22 10:20:00,82.5,82.57,82.26,82.49,94959.0,76.8042,76.8694,76.5808,76.7949,94959.0
2023-05-22 10:30:00,82.5,82.57,82.34,82.51,76287.0,76.8042,76.8694,76.6552,76.8135,76287.0
2023-05-22 10:40:00,82.5,82.58,82.13,82.19,82965.0,76.8042,76.8787,76.4597,76.5156,82965.0
2023-05-22 10:50:00,82.19,82.28,81.9,82.18,108190.0,76.5156,76.5994,76.2456,76.5063,108190.0
2023-05-22 11:00:00,82.2,82.46,82.2,82.41,86701.0,76.5249,76.7669,76.5249,76.7204,86701.0
2023-05-22 11:10:00,82.41,82.51,82.32,82.47,59676.0,76.7204,76.8135,76.6366,76.7763,59676.0
2023-05-22 11:20:00,82.48,82.68,82.47,82.61,97970.0,76.7856,76.9718,76.7763,76.9066,97970.0
2023-05-22 11:30:00,82.61,82.71,82.58,82.71,77800.0,76.9066,76.9997,76.8787,76.9997,77800.0
2023-05-22 11:40:00,82.72,82.91,82.71,82.8,61198.0,77.009,77.1859,76.9997,77.0835,61198.0
2023-05-22 11:50:00,82.81,83.04,82.8,82.97,59600.0,77.0928,77.3069,77.0835,77.2417,59600.0
2023-05-22 12:00:00,82.98,83.13,82.94,82.98,58182.0,77.251,77.3907,77.2138,77.251,58182.0
2023-05-22 12:10:00,82.97,82.97,82.6,82.6,133284.0,77.2417,77.2417,76.8973,76.8973,133284.0
2023-05-22 12:20:00,82.59,82.6,82.3,82.31,121994.0,76.888,76.8973,76.618,76.6273,121994.0
2023-05-22 12:30:00,82.31,82.48,82.29,82.34,71148.0,76.6273,76.7856,76.6087,76.6552,71148.0
2023-05-22 12:40:00,82.34,82.36,82.24,82.25,75709.0,76.6552,76.6739,76.5621,76.5714,75709.0
2023-05-22 12:50:00,82.25,82.51,82.25,82.43,63927.0,76.5714,76.8135,76.5714,76.739,63927.0
2023-05-22 13:00:00,82.45,82.61,82.44,82.45,77101.0,76.7576,76.9066,76.7483,76.7576,77101.0
2023-05-22 13:10:00,82.46,82.49,82.24,82.45,78023.0,76.7669,76.7949,76.5621,76.7576,78023.0
2023-05-22 13:20:00,82.45,82.46,82.36,82.36,46301.0,76.7576,76.7669,76.6739,76.6739,46301.0
2023-05-22 13:30:00,82.36,82.46,82.34,82.42,54174.0,76.6739,76.7669,76.6552,76.7297,54174.0
2023-05-22 13:40:00,82.42,82.52,82.4,82.45,50495.0,76.7297,76.8228,76.7111,76.7576,50495.0
2023-05-22 13:50:00,82.44,82.51,82.41,82.45,48502.0,76.7483,76.8135,76.7204,76.7576,48502.0
2023-05-22 14:00:00,82.45,82.53,82.34,82.38,77689.0,76.7576,76.8321,76.6552,76.6925,77689.0
2023-05-22 14:10:00,82.38,82.39,82.26,82.34,92945.0,76.6925,76.7018,76.5808,76.6552,92945.0
2023-05-22 14:20:00,82.34,82.45,82.32,82.44,57629.0,76.6552,76.7576,76.6366,76.7483,57629.0
2023-05-22 14:30:00,82.45,82.47,82.41,82.44,47745.0,76.7576,76.7763,76.7204,76.7483,47745.0
2023-05-22 14:40:00,82.45,82.57,82.43,82.57,56277.0,76.7576,76.8694,76.739,76.8694,56277.0
2023-05-22 14:50:00,82.58,82.68,82.48,82.57,68573.0,76.8787,76.9718,76.7856,76.8694,68573.0
2023-05-22 15:00:00,82.57,82.61,82.45,82.49,95053.0,76.8694,76.9066,76.7576,76.7949,95053.0
2023-05-22 15:10:00,82.49,82.53,82.44,82.5,71731.0,76.7949,76.8321,76.7483,76.8042,71731.0
2023-05-22 15:20:00,82.5,82.51,82.32,82.38,93491.0,76.8042,76.8135,76.6366,76.6925,93491.0
2023-05-22 15:30:00,82.38,82.44,82.27,82.3,115961.0,76.6925,76.7483,76.5901,76.618,115961.0
2023-05-22 15:40:00,82.29,82.42,82.28,82.36,119983.0,76.6087,76.7297,76.5994,76.6739,119983.0
2023-05-22 15:50:00,82.36,82.38,82.24,82.28,383592.0,76.6739,76.6925,76.5621,76.5994,383592.0
2023-05-23 09:30:00,82.0,82.69,81.89,82.5,162456.0,76.3387,76.9811,76.2363,76.8042,162456.0
2023-05-23 09:40:00,82.5,82.79,82.4,82.76,85427.0,76.8042,77.0742,76.7111,77.0462,85427.0
2023-05-23 09:50:00,82.76,82.91,82.59,82.82,130939.0,77.0462,77.1859,76.888,77.1021,130939.0
2023-05-23 10:00:00,82.83,83.16,82.81,83.16,148472.0,77.1114,77.4186,77.0928,77.4186,148472.0
2023-05-23 10:10:00,83.16,83.19,82.89,82.97,109989.0,77.4186,77.4465,77.1673,77.2417,109989.0
2023-05-23 10:20:00,82.97,83.15,82.85,83.13,75682.0,77.2417,77.4093,77.13,77.3907,75682.0
2023-05-23 10:30:00,83.13,83.24,83.06,83.24,80521.0,77.3907,77.4931,77.3255,77.4931,80521.0
2023-05-23 10:40:00,83.25,83.27,83.02,83.17,80665.0,77.5024,77.521,77.2883,77.4279,80665.0
2023-05-23 10:50:00,83.16,83.26,82.98,83.22,70272.0,77.4186,77.5117,77.251,77.4745,70272.0
2023-05-23 11:00:00,83.22,83.46,83.19,83.44,95563.0,77.4745,77.6979,77.4465,77.6793,95563.0
2023-05-23 11:10:00,83.44,83.45,83.28,83.31,50301.0,77.6793,77.6886,77.5303,77.5583,50301.0
2023-05-23 11:20:00,83.3,83.49,83.27,83.46,63334.0,77.549,77.7258,77.521,77.6979,63334.0
2023-05-23 11:30:00,83.47,83.55,83.44,83.51,98180.0,77.7072,77.7817,77.6793,77.7445,98180.0
2023-05-23 11:40:00,83.53,83.57,83.33,83.42,71963.0,77.7631,77.8003,77.5769,77.6607,71963.0
2023-05-23 11:50:00,83.41,83.54,83.4,83.47,49439.0,77.6514,77.7724,77.642,77.7072,49439.0
2023-05-23 12:00:00,83.48,83.5,83.37,83.38,43494.0,77.7165,77.7351,77.6141,77.6234,43494.0
2023-05-23 12:10:00,83.37,83.38,83.25,83.27,66598.0,77.6141,77.6234,77.5024,77.521,66598.0
2023-05-23 12:20:00,83.28,83.43,83.26,83.35,41773.0,77.5303,77.67,77.5117,77.5955,41773.0
2023-05-23 12:30:00,83.34,83.39,83.11,83.22,52497.0,77.5862,77.6327,77.3721,77.4745,52497.0
2023-05-23 12:40:00,83.22,83.25,83.08,83.16,67295.0,77.4745,77.5024,77.3441,77.4186,67295.0
2023-05-23 12:50:00,83.15,83.39,83.13,83.32,80262.0,77.4093,77.6327,77.3907,77.5676,80262.0
2023-05-23 13:00:00,83.34,83.43,83.26,83.41,63938.0,77.5862,77.67,77.5117,77.6514,63938.0
2023-05-23 13:10:00,83.41,83.49,83.4,83.47,59567.0,77.6514,77.7258,77.642,77.7072,59567.0
2023-05-23 13:20:00,83.47,83.49,83.21,83.23,85938.0,77.7072,77.7258,77.4652,77.4838,85938.0
2023-05-23 13:30:00,83.21,83.21,83.02,83.2,89103.0,77.4652,77.4652,77.2883,77.4559,89103.0
2023-05-23 13:40:00,83.21,83.29,83.16,83.16,61612.0,77.4652,77.5396,77.4186,77.4186,61612.0
2023-05-23 13:50:00,83.17,83.22,83.12,83.2,47941.0,77.4279,77.4745,77.3814,77.4559,47941.0
2023-05-23 14:00:00,83.19,83.38,83.19,83.27,71608.0,77.4465,77.6234,77.4465,77.521,71608.0
2023-05-23 14:10:00,83.27,83.28,83.04,83.08,60555.0,77.521,77.5303,77.3069,77.3441,60555.0
2023-05-23 14:20:00,83.06,83.08,82.79,82.86,123886.0,77.3255,77.3441,77.0742,77.1393,123886.0
2023-05-23 14:30:00,82.86,83.0,82.75,82.79,113976.0,77.1393,77.2697,77.0369,77.0742,113976.0
2023-05-23 14:40:00,82.78,82.9,82.68,82.78,82773.0,77.0649,77.1766,76.9718,77.0649,82773.0
2023-05-23 14:50:00,82.77,82.89,82.76,82.8,59141.0,77.0555,77.1673,77.0462,77.0835,59141.0
2023-05-23 15:00:00,82.79,82.81,82.58,82.67,81166.0,77.0742,77.0928,76.8787,76.9624,81166.0
2023-05-23 15:10:00,82.69,82.76,82.51,82.53,101140.0,76.9811,77.0462,76.8135,76.8321,101140.0
2023-05-23 15:20:00,82.51,82.68,82.51,82.66,84717.0,76.8135,76.9718,76.8135,76.9531,84717.0
2023-05-23 15:30:00,82.65,82.72,82.62,82.71,129472.0,76.9438,77.009,76.9159,76.9997,129472.0
2023-05-23 15:40:00,82.72,82.73,82.61,82.64,176520.0,77.009,77.0183,76.9066,76.9345,176520.0
2023-05-23 15:50:00,82.64,82.72,82.54,82.64,440893.0,76.9345,77.009,76.8414,76.9345,440893.0
2023-05-24 09:30:00,82.01,82.23,81.86,81.91,178145.0,76.348,76.5528,76.2084,76.2549,178145.0
2023-05-24 09:40:00,81.9,81.94,81.24,81.41,142206.0,76.2456,76.2828,75.6312,75.7894,142206.0
2023-05-24 09:50:00,81.42,81.45,81.05,81.15,97174.0,75.7987,75.8267,75.4543,75.5474,97174.0
2023-05-24 10:00:00,81.12,81.37,81.01,81.03,93854.0,75.5195,75.7522,75.4171,75.4357,93854.0
2023-05-24 10:10:00,81.05,81.28,81.04,81.09,72432.0,75.4543,75.6684,75.445,75.4915,72432.0
2023-05-24 10:20:00,81.09,81.13,80.74,81.01,110194.0,75.4915,75.5288,75.1657,75.4171,110194.0
2023-05-24 10:30:00,81.05,81.15,81.0,81.06,100104.0,75.4543,75.5474,75.4077,75.4636,100104.0
2023-05-24 10:40:00,81.04,81.14,80.95,81.11,106061.0,75.445,75.5381,75.3612,75.5102,106061.0
2023-05-24 10:50:00,81.11,81.12,80.89,80.92,202595.0,75.5102,75.5195,75.3053,75.3333,202595.0
2023-05-24 11:00:00,80.93,80.97,80.79,80.88,87736.0,75.3426,75.3798,75.2122,75.296,87736.0
2023-05-24 11:10:00,80.89,81.05,80.84,80.99,127823.0,75.3053,75.4543,75.2588,75.3984,127823.0
2023-05-24 11:20:00,80.98,81.56,80.98,81.34,312109.0,75.3891,75.9291,75.3891,75.7243,312109.0
2023-05-24 11:30:00,81.35,81.38,81.18,81.28,69741.0,75.7336,75.7615,75.5753,75.6684,69741.0
2023-05-24 11:40:00,81.29,81.39,81.17,81.2,67128.0,75.6777,75.7708,75.566,75.5939,67128.0
2023-05-24 11:50:00,81.21,81.24,81.1,81.14,42658.0,75.6032,75.6312,75.5008,75.5381,42658.0
2023-05-24 12:00:00,81.16,81.24,81.11,81.19,52155.0,75.5567,75.6312,75.5102,75.5846,52155.0
2023-05-24 12:10:00,81.19,81.2,80.99,81.02,123204.0,75.5846,75.5939,75.3984,75.4264,123204.0
2023-05-24 12:20:00,81.02,81.04,80.91,80.92,47822.0,75.4264,75.445,75.324,75.3333,47822.0
2023-05-24 12:30:00,80.93,81.22,80.91,81.2,48453.0,75.3426,75.6126,75.324,75.5939,48453.0
2023-05-24 12:40:00,81.22,81.33,81.18,81.23,43441.0,75.6126,75.715,75.5753,75.6219,43441.0
2023-05-24 12:50:00,81.23,81.36,81.22,81.26,40098.0,75.6219,75.7429,75.6126,75.6498,40098.0
2023-05-24 13:00:00,81.25,81.25,81.08,81.2,58656.0,75.6405,75.6405,75.4822,75.5939,58656.0
2023-05-24 13:10:00,81.2,81.25,81.07,81.22,43995.0,75.5939,75.6405,75.4729,75.6126,43995.0
2023-05-24 13:20:00,81.21,81.36,81.14,81.2,57298.0,75.6032,75.7429,75.5381,75.5939,57298.0
2023-05-24 13:30:00,81.2,81.36,81.19,81.32,43546.0,75.5939,75.7429,75.5846,75.7057,43546.0
2023-05-24 13:40:00,81.32,81.47,81.25,81.29,65302.0,75.7057,75.8453,75.6405,75.6777,65302.0
2023-05-24 13:50:00,81.3,81.4,81.28,81.31,37929.0,75.687,75.7801,75.6684,75.6963,37929.0
2023-05-24 14:00:00,81.35,81.43,81.15,81.21,53707.0,75.7336,75.8081,75.5474,75.6032,53707.0
2023-05-24 14:10:00,81.22,81.28,81.11,81.17,58621.0,75.6126,75.6684,75.5102,75.566,58621.0
2023-05-24 14:20:00,81.17,81.19,81.08,81.12,39603.0,75.566,75.5846,75.4822,75.5195,39603.0
2023-05-24 14:30:00,81.1,81.23,81.07,81.18,36480.0,75.5008,75.6219,75.4729,75.5753,36480.0
2023-05-24 14:40:00,81.19,81.26,81.11,81.11,55967.0,75.5846,75.6498,75.5102,75.5102,55967.0
2023-05-24 14:50:00,81.11,81.13,80.92,81.0,66833.0,75.5102,75.5288,75.3333,75.4077,66833.0
2023-05-24 15:00:00,81.0,81.1,80.96,81.06,47523.0,75.4077,75.5008,75.3705,75.4636,47523.0
2023-05-24 15:10:00,81.05,81.31,81.02,81.27,92339.0,75.4543,75.6963,75.4264,75.6591,92339.0
2023-05-24 15:20:00,81.28,81.4,81.23,81.31,101567.0,75.6684,75.7801,75.6219,75.6963,101567.0
2023-05-24 15:30:00,81.31,81.52,81.15,81.23,133622.0,75.6963,75.8918,75.5474,75.6219,133622.0
2023-05-24 15:40:00,81.24,81.29,81.15,81.19,154195.0,75.6312,75.6777,75.5474,75.5846,154195.0
2023-05-24 15:50:00,81.19,81.23,81.01,81.21,485197.0,75.5846,75.6219,75.4171,75.6032,485197.0
2023-05-25 09:30:00,81.21,81.67,80.98,81.46,206899.0,75.6032,76.0315,75.3891,75.836,206899.0
2023-05-25 09:40:00,81.46,81.84,81.25,81.62,139638.0,75.836,76.1898,75.6405,75.9849,139638.0
2023-05-25 09:50:00,81.59,82.27,81.57,82.2,129335.0,75.957,76.5901,75.9384,76.5249,129335.0
2023-05-25 10:00:00,82.19,82.43,81.94,82.01,99105.0,76.5156,76.739,76.2828,76.348,99105.0
2023-05-25 10:10:00,81.99,82.16,81.79,82.01,102167.0,76.3294,76.4877,76.1432,76.348,102167.0
2023-05-25 10:20:00,81.99,82.38,81.94,82.31,79365.0,76.3294,76.6925,76.2828,76.6273,79365.0
2023-05-25 10:30:00,82.33,82.48,82.24,82.44,79196.0,76.6459,76.7856,76.5621,76.7483,79196.0
2023-05-25 10:40:00,82.45,82.66,82.37,82.53,117878.0,76.7576,76.9531,76.6832,76.8321,117878.0
2023-05-25 10:50:00,82.54,82.9,82.49,82.88,176490.0,76.8414,77.1766,76.7949,77.158,176490.0
2023-05-25 11:00:00,82.88,82.93,82.73,82.75,264103.0,77.158,77.2045,77.0183,77.0369,264103.0
2023-05-25 11:10:00,82.74,82.75,82.28,82.34,237922.0,77.0276,77.0369,76.5994,76.6552,237922.0
2023-05-25 11:20:00,82.34,82.36,82.14,82.18,77385.0,76.6552,76.6739,76.469,76.5063,77385.0
2023-05-25 11:30:00,82.19,82.24,81.94,82.0,89468.0,76.5156,76.5621,76.2828,76.3387,89468.0
2023-05-25 11:40:00,82.0,82.16,81.92,82.16,68318.0,76.3387,76.4877,76.2642,76.4877,68318.0
2023-05-25 11:50:00,82.17,82.36,82.12,82.3,78209.0,76.497,76.6739,76.4504,76.618,78209.0
2023-05-25 12:00:00,82.3,82.32,82.11,82.22,74638.0,76.618,76.6366,76.4411,76.5435,74638.0
2023-05-25 12:10:00,82.23,82.34,82.22,82.26,50356.0,76.5528,76.6552,76.5435,76.5808,50356.0
2023-05-25 12:20:00,82.26,82.35,82.16,82.21,71565.0,76.5808,76.6645,76.4877,76.5342,71565.0
2023-05-25 12:30:00,82.22,82.33,82.14,82.33,44298.0,76.5435,76.6459,76.469,76.6459,44298.0
2023-05-25 12:40:00,82.34,82.37,82.24,82.31,52359.0,76.6552,76.6832,76.5621,76.6273,52359.0
2023-05-25 12:50:00,82.31,82.37,82.16,82.17,76416.0,76.6273,76.6832,76.4877,76.497,76416.0
2023-05-25 13:00:00,82.17,82.24,82.08,82.18,94804.0,76.497,76.5621,76.4132,76.5063,94804.0
2023-05-25 13:10:00,82.19,82.39,82.19,82.36,107445.0,76.5156,76.7018,76.5156,76.6739,107445.0
2023-05-25 13:20:00,82.37,82.48,82.32,82.4,89060.0,76.6832,76.7856,76.6366,76.7111,89060.0
2023-05-25 13:30:00,82.4,82.43,82.24,82.29,80215.0,76.7111,76.739,76.5621,76.6087,80215.0
2023-05-25 13:40:00,82.3,82.43,82.27,82.42,66447.0,76.618,76.739,76.5901,76.7297,66447.0
2023-05-25 13:50:00,82.42,82.42,82.23,82.37,65446.0,76.7297,76.7297,76.5528,76.6832,65446.0
2023-05-25 14:00:00,82.38,82.72,82.38,82.4,108900.0,76.6925,77.009,76.6925,76.7111,108900.0
2023-05-25 14:10:00,82.41,82.56,82.39,82.48,67352.0,76.7204,76.86,76.7018,76.7856,67352.0
2023-05-25 14:20:00,82.48,82.53,82.39,82.43,82676.0,76.7856,76.8321,76.7018,76.739,82676.0
2023-05-25 14:30:00,82.42,82.43,82.25,82.29,73828.0,76.7297,76.739,76.5714,76.6087,73828.0
2023-05-25 14:40:00,82.29,82.45,82.28,82.33,86744.0,76.6087,76.7576,76.5994,76.6459,86744.0
2023-05-25 14:50:00,82.34,82.47,82.28,82.39,71384.0,76.6552,76.7763,76.5994,76.7018,71384.0
2023-05-25 15:00:00,82.4,82.68,82.4,82.68,63415.0,76.7111,76.9718,76.7111,76.9718,63415.0
2023-05-25 15:10:00,82.67,82.79,82.65,82.76,89073.0,76.9624,77.0742,76.9438,77.0462,89073.0
2023-05-25 15:20:00,82.76,82.99,82.73,82.97,149693.0,77.0462,77.2604,77.0183,77.2417,149693.0
2023-05-25 15:30:00,82.97,83.13,82.94,83.02,157657.0,77.2417,77.3907,77.2138,77.2883,157657.0
2023-05-25 15:40:00,83.01,83.12,82.98,83.04,203875.0,77.279,77.3814,77.251,77.3069,203875.0
2023-05-25 15:50:00,83.04,83.09,82.88,82.99,509480.0,77.3069,77.3535,77.158,77.2604,509480.0
2023-05-26 09:30:00,82.97,83.31,82.83,83.25,120069.0,77.2417,77.5583,77.1114,77.5024,120069.0
2023-05-26 09:40:00,83.26,83.71,83.25,83.59,155997.0,77.5117,77.9306,77.5024,77.8189,155997.0
2023-05-26 09:50:00,83.63,83.83,83.53,83.75,138394.0,77.8562,78.0424,77.7631,77.9679,138394.0
2023-05-26 10:00:00,83.76,84.01,83.61,83.99,133423.0,77.9772,78.2099,77.8376,78.1913,133423.0
2023-05-26 10:10:00,84.0,84.19,83.89,84.16,98942.0,78.2006,78.3775,78.0982,78.3496,98942.0
2023-05-26 10:20:00,84.16,84.41,84.15,84.38,97815.0,78.3496,78.5823,78.3403,78.5544,97815.0
2023-05-26 10:30:00,84.39,84.55,84.31,84.48,175686.0,78.5637,78.7127,78.4892,78.6475,175686.0
2023-05-26 10:40:00,84.47,84.56,84.33,84.5,107714.0,78.6382,78.722,78.5078,78.6661,107714.0
2023-05-26 10:50:00,84.49,84.59,84.39,84.45,111703.0,78.6568,78.7499,78.5637,78.6196,111703.0
2023-05-26 11:00:00,84.45,84.64,84.45,84.56,112572.0,78.6196,78.7964,78.6196,78.722,112572.0
2023-05-26 11:10:00,84.54,84.54,84.36,84.4,87049.0,78.7033,78.7033,78.5358,78.573,87049.0
2023-05-26 11:20:00,84.42,84.46,84.08,84.12,96813.0,78.5916,78.6289,78.2751,78.3123,96813.0
2023-05-26 11:30:00,84.12,84.37,84.09,84.29,93143.0,78.3123,78.5451,78.2844,78.4706,93143.0
2023-05-26 11:40:00,84.3,84.41,84.18,84.3,70200.0,78.4799,78.5823,78.3682,78.4799,70200.0
2023-05-26 11:50:00,84.29,84.4,84.27,84.34,51796.0,78.4706,78.573,78.452,78.5172,51796.0
2023-05-26 12:00:00,84.34,84.52,84.34,84.49,64485.0,78.5172,78.6847,78.5172,78.6568,64485.0
2023-05-26 12:10:00,84.5,84.54,84.23,84.27,69759.0,78.6661,78.7033,78.4147,78.452,69759.0
2023-05-26 12:20:00,84.26,84.45,84.26,84.42,67227.0,78.4427,78.6196,78.4427,78.5916,67227.0
2023-05-26 12:30:00,84.42,84.46,84.3,84.36,76451.0,78.5916,78.6289,78.4799,78.5358,76451.0
2023-05-26 12:40:00,84.36,84.38,84.26,84.3,55505.0,78.5358,78.5544,78.4427,78.4799,55505.0
2023-05-26 12:50:00,84.31,84.41,84.28,84.34,52797.0,78.4892,78.5823,78.4613,78.5172,52797.0
2023-05-26 13:00:00,84.34,84.43,84.32,84.34,73244.0,78.5172,78.6009,78.4985,78.5172,73244.0
2023-05-26 13:10:00,84.35,84.39,84.19,84.24,53442.0,78.5265,78.5637,78.3775,78.4241,53442.0
2023-05-26 13:20:00,84.24,84.3,84.14,84.2,51195.0,78.4241,78.4799,78.331,78.3868,51195.0
2023-05-26 13:30:00,84.21,84.3,84.16,84.18,40548.0,78.3961,78.4799,78.3496,78.3682,40548.0
2023-05-26 13:40:00,84.18,84.24,84.08,84.22,86388.0,78.3682,78.4241,78.2751,78.4054,86388.0
2023-05-26 13:50:00,84.22,84.26,84.15,84.26,87181.0,78.4054,78.4427,78.3403,78.4427,87181.0
2023-05-26 14:00:00,84.26,84.37,84.19,84.24,73949.0,78.4427,78.5451,78.3775,78.4241,73949.0
2023-05-26 14:10:00,84.25,84.36,84.24,84.31,50272.0,78.4334,78.5358,78.4241,78.4892,50272.0
2023-05-26 14:20:00,84.31,84.39,84.3,84.36,60997.0,78.4892,78.5637,78.4799,78.5358,60997.0
2023-05-26 14:30:00,84.36,84.39,84.28,84.33,80042.0,78.5358,78.5637,78.4613,78.5078,80042.0
2023-05-26 14:40:00,84.32,84.38,84.31,84.34,77447.0,78.4985,78.5544,78.4892,78.5172,77447.0
2023-05-26 14:50:00,84.34,84.36,84.23,84.27,83355.0,78.5172,78.5358,78.4147,78.452,83355.0
2023-05-26 15:00:00,84.27,84.38,84.26,84.35,81023.0,78.452,78.5544,78.4427,78.5265,81023.0
2023-05-26 15:10:00,84.34,84.36,84.2,84.24,88875.0,78.5172,78.5358,78.3868,78.4241,88875.0
2023-05-26 15:20:00,84.23,84.3,84.07,84.07,108365.0,78.4147,78.4799,78.2658,78.2658,108365.0
2023-05-26 15:30:00,84.08,84.16,84.03,84.06,143479.0,78.2751,78.3496,78.2286,78.2565,143479.0
2023-05-26 15:40:00,84.06,84.15,84.03,84.05,225090.0,78.2565,78.3403,78.2286,78.2472,225090.0
2023-05-26 15:50:00,84.03,84.04,83.86,83.94,688993.0,78.2286,78.2379,78.0703,78.1448,688993.0
2023-05-30 09:30:00,84.16,84.57,83.86,83.88,183345.0,78.3496,78.7313,78.0703,78.0889,183345.0
2023-05-30 09:40:00,83.86,83.89,83.35,83.54,70776.0,78.0703,78.0982,77.5955,77.7724,70776.0
2023-05-30 09:50:00,83.55,83.85,83.47,83.77,90775.0,77.7817,78.061,77.7072,77.9865,90775.0
2023-05-30 10:00:00,83.78,83.86,83.19,83.45,225040.0,77.9958,78.0703,77.4465,77.6886,225040.0
2023-05-30 10:10:00,83.46,83.88,83.34,83.84,96755.0,77.6979,78.0889,77.5862,78.0517,96755.0
2023-05-30 10:20:00,83.86,83.98,83.41,83.58,115574.0,78.0703,78.182,77.6514,77.8096,115574.0
2023-05-30 10:30:00,83.54,83.68,83.39,83.62,69821.0,77.7724,77.9027,77.6327,77.8469,69821.0
2023-05-30 10:40:00,83.61,83.82,83.5,83.61,63428.0,77.8376,78.0331,77.7351,77.8376,63428.0
2023-05-30 10:50:00,83.61,83.61,83.33,83.49,55381.0,77.8376,77.8376,77.5769,77.7258,55381.0
2023-05-30 11:00:00,83.5,83.62,83.49,83.52,44245.0,77.7351,77.8469,77.7258,77.7538,44245.0
2023-05-30 11:10:00,83.51,83.59,83.4,83.43,57792.0,77.7445,77.8189,77.642,77.67,57792.0
2023-05-30 11:20:00,83.44,83.45,83.28,83.4,62730.0,77.6793,77.6886,77.5303,77.642,62730.0
2023-05-30 11:30:00,83.41,83.5,83.33,83.43,41451.0,77.6514,77.7351,77.5769,77.67,41451.0
2023-05-30 11:40:00,83.45,83.54,83.38,83.52,57867.0,77.6886,77.7724,77.6234,77.7538,57867.0
2023-05-30 11:50:00,83.52,83.65,83.47,83.58,40114.0,77.7538,77.8748,77.7072,77.8096,40114.0
2023-05-30 12:00:00,83.56,83.58,83.38,83.49,40109.0,77.791,77.8096,77.6234,77.7258,40109.0
2023-05-30 12:10:00,83.49,83.72,83.49,83.62,145082.0,77.7258,77.94,77.7258,77.8469,145082.0
2023-05-30 12:20:00,83.64,83.75,83.55,83.62,38871.0,77.8655,77.9679,77.7817,77.8469,38871.0
2023-05-30 12:30:00,83.61,83.66,83.39,83.39,40681.0,77.8376,77.8841,77.6327,77.6327,40681.0
2023-05-30 12:40:00,83.39,83.42,83.34,83.4,38375.0,77.6327,77.6607,77.5862,77.642,38375.0
2023-05-30 12:50:00,83.42,83.53,83.36,83.51,41414.0,77.6607,77.7631,77.6048,77.7445,41414.0
2023-05-30 13:00:00,83.5,83.58,83.42,83.45,50042.0,77.7351,77.8096,77.6607,77.6886,50042.0
2023-05-30 13:10:00,83.46,83.54,83.44,83.5,39187.0,77.6979,77.7724,77.6793,77.7351,39187.0
2023-05-30 13:20:00,83.51,83.53,83.3,83.33,76814.0,77.7445,77.7631,77.549,77.5769,76814.0
2023-05-30 13:30:00,83.31,83.44,83.23,83.26,59095.0,77.5583,77.6793,77.4838,77.5117,59095.0
2023-05-30 13:40:00,83.27,83.36,83.25,83.34,61829.0,77.521,77.6048,77.5024,77.5862,61829.0
2023-05-30 13:50:00,83.34,83.42,83.21,83.23,45737.0,77.5862,77.6607,77.4652,77.4838,45737.0
2023-05-30 14:00:00,83.23,83.23,83.11,83.14,50767.0,77.4838,77.4838,77.3721,77.4,50767.0
2023-05-30 14:10:00,83.12,83.24,83.12,83.23,80557.0,77.3814,77.4931,77.3814,77.4838,80557.0
2023-05-30 14:20:00,83.23,83.31,83.2,83.31,68133.0,77.4838,77.5583,77.4559,77.5583,68133.0
2023-05-30 14:30:00,83.31,83.47,83.27,83.46,72463.0,77.5583,77.7072,77.521,77.6979,72463.0
2023-05-30 14:40:00,83.46,83.53,83.36,83.36,111124.0,77.6979,77.7631,77.6048,77.6048,111124.0
2023-05-30 14:50:00,83.37,83.45,83.28,83.29,102767.0,77.6141,77.6886,77.5303,77.5396,102767.0
2023-05-30 15:00:00,83.29,83.56,83.28,83.43,127219.0,77.5396,77.791,77.5303,77.67,127219.0
2023-05-30 15:10:00,83.43,83.47,83.34,83.37,47522.0,77.67,77.7072,77.5862,77.6141,47522.0
2023-05-30 15:20:00,83.37,83.52,83.34,83.47,75209.0,77.6141,77.7538,77.5862,77.7072,75209.0
2023-05-30 15:30:00,83.48,83.53,83.41,83.5,79456.0,77.7165,77.7631,77.6514,77.7351,79456.0
2023-05-30 15:40:00,83.49,83.71,83.48,83.67,130877.0,77.7258,77.9306,77.7165,77.8934,130877.0
2023-05-30 15:50:00,83.66,83.66,83.37,83.42,590983.0,77.8841,77.8841,77.6141,77.6607,590983.0
2023-05-31 09:30:00,83.06,83.28,82.8,83.08,97951.0,77.3255,77.5303,77.0835,77.3441,97951.0
2023-05-31 09:40:00,83.05,83.12,82.48,82.5,87191.0,77.3162,77.3814,76.7856,76.8042,87191.0
2023-05-31 09:50:00,82.48,82.61,82.28,82.49,86483.0,76.7856,76.9066,76.5994,76.7949,86483.0
2023-05-31 10:00:00,82.49,82.52,82.24,82.26,137224.0,76.7949,76.8228,76.5621,76.5808,137224.0
2023-05-31 10:10:00,82.27,82.41,82.13,82.3,74371.0,76.5901,76.7204,76.4597,76.618,74371.0
2023-05-31 10:20:00,82.28,82.3,81.99,82.14,67297.0,76.5994,76.618,76.3294,76.469,67297.0
2023-05-31 10:30:00,82.14,82.14,81.95,82.11,108172.0,76.469,76.469,76.2922,76.4411,108172.0
2023-05-31 10:40:00,82.06,82.13,81.93,81.99,65986.0,76.3946,76.4597,76.2735,76.3294,65986.0
2023-05-31 10:50:00,81.99,82.16,81.96,82.05,77711.0,76.3294,76.4877,76.3015,76.3853,77711.0
2023-05-31 11:00:00,82.04,82.25,82.01,82.05,67296.0,76.3759,76.5714,76.348,76.3853,67296.0
2023-05-31 11:10:00,82.04,82.24,82.01,82.19,47059.0,76.3759,76.5621,76.348,76.5156,47059.0
2023-05-31 11:20:00,82.19,82.26,81.97,81.97,39288.0,76.5156,76.5808,76.3108,76.3108,39288.0
2023-05-31 11:30:00,81.98,82.13,81.97,82.09,47556.0,76.3201,76.4597,76.3108,76.4225,47556.0
2023-05-31 11:40:00,82.08,82.11,81.94,81.94,55852.0,76.4132,76.4411,76.2828,76.2828,55852.0
2023-05-31 11:50:00,81.94,82.04,81.84,81.98,45248.0,76.2828,76.3759,76.1898,76.3201,45248.0
2023-05-31 12:00:00,81.99,82.1,81.87,81.9,32037.0,76.3294,76.4318,76.2177,76.2456,32037.0
2023-05-31 12:10:00,81.9,82.01,81.86,81.95,49253.0,76.2456,76.348,76.2084,76.2922,49253.0
2023-05-31 12:20:00,81.95,82.03,81.92,81.96,39851.0,76.2922,76.3666,76.2642,76.3015,39851.0
2023-05-31 12:30:00,81.96,81.96,81.8,81.83,57854.0,76.3015,76.3015,76.1525,76.1804,57854.0
2023-05-31 12:40:00,81.85,81.97,81.83,81.92,62538.0,76.1991,76.3108,76.1804,76.2642,62538.0
2023-05-31 12:50:00,81.92,81.93,81.74,81.81,68811.0,76.2642,76.2735,76.0967,76.1618,68811.0
2023-05-31 13:00:00,81.81,81.81,81.71,81.79,50164.0,76.1618,76.1618,76.0687,76.1432,50164.0
2023-05-31 13:10:00,81.79,81.89,81.77,81.85,58763.0,76.1432,76.2363,76.1246,76.1991,58763.0
2023-05-31 13:20:00,81.84,81.91,81.79,81.88,51118.0,76.1898,76.2549,76.1432,76.227,51118.0
2023-05-31 13:30:00,81.89,81.96,81.65,81.89,76545.0,76.2363,76.3015,76.0129,76.2363,76545.0
2023-05-31 13:40:00,81.9,82.01,81.77,81.8,60127.0,76.2456,76.348,76.1246,76.1525,60127.0
2023-05-31 13:50:00,81.81,81.97,81.79,81.93,64607.0,76.1618,76.3108,76.1432,76.2735,64607.0
2023-05-31 14:00:00,81.92,81.96,81.84,81.94,60294.0,76.2642,76.3015,76.1898,76.2828,60294.0
2023-05-31 14:10:00,81.93,82.03,81.84,81.92,132172.0,76.2735,76.3666,76.1898,76.2642,132172.0
2023-05-31 14:20:00,81.92,82.07,81.88,82.03,96612.0,76.2642,76.4039,76.227,76.3666,96612.0
2023-05-31 14:30:00,82.03,82.17,81.95,82.07,111542.0,76.3666,76.497,76.2922,76.4039,111542.0
2023-05-31 14:40:00,82.07,82.22,82.02,82.06,70956.0,76.4039,76.5435,76.3573,76.3946,70956.0
2023-05-31 14:50:00,82.06,82.08,81.78,81.93,248177.0,76.3946,76.4132,76.1339,76.2735,248177.0
2023-05-31 15:00:00,81.93,81.95,81.21,81.41,335215.0,76.2735,76.2922,75.6032,75.7894,335215.0
2023-05-31 15:10:00,81.42,81.66,81.13,81.57,354523.0,75.7987,76.0222,75.5288,75.9384,354523.0
2023-05-31 15:20:00,81.56,81.71,81.47,81.53,117266.0,75.9291,76.0687,75.8453,75.9012,117266.0
2023-05-31 15:30:00,81.53,81.65,81.46,81.62,148707.0,75.9012,76.0129,75.836,75.9849,148707.0
2023-05-31 15:40:00,81.62,81.97,81.58,81.76,314332.0,75.9849,76.3108,75.9477,76.1153,314332.0
2023-05-31 15:50:00,81.78,81.88,81.65,81.76,836421.0,76.1339,76.227,76.0129,76.1153,836421.0
2023-06-01 09:30:00,82.58,82.63,81.99,82.34,157270.0,76.8787,76.9252,76.3294,76.6552,157270.0
2023-06-01 09:40:00,82.31,82.33,81.54,81.61,172631.0,76.6273,76.6459,75.9105,75.9756,172631.0
2023-06-01 09:50:00,81.6,81.74,81.47,81.63,130483.0,75.9663,76.0967,75.8453,75.9943,130483.0
2023-06-01 10:00:00,81.67,81.99,81.49,81.92,126759.0,76.0315,76.3294,75.8639,76.2642,126759.0
2023-06-01 10:10:00,81.93,82.17,81.82,81.97,61696.0,76.2735,76.497,76.1711,76.3108,61696.0
2023-06-01 10:20:00,81.99,82.33,81.96,82.26,115508.0,76.3294,76.6459,76.3015,76.5808,115508.0
2023-06-01 10:30:00,82.26,82.27,81.47,81.63,414858.0,76.5808,76.5901,75.8453,75.9943,414858.0
2023-06-01 10:40:00,81.62,81.96,81.62,81.75,126768.0,75.9849,76.3015,75.9849,76.106,126768.0
2023-06-01 10:50:00,81.77,82.16,81.77,82.12,104299.0,76.1246,76.4877,76.1246,76.4504,104299.0
2023-06-01 11:00:00,82.12,82.12,81.73,81.78,109098.0,76.4504,76.4504,76.0873,76.1339,109098.0
2023-06-01 11:10:00,81.79,81.85,81.58,81.62,89485.0,76.1432,76.1991,75.9477,75.9849,89485.0
2023-06-01 11:20:00,81.61,81.82,81.52,81.79,138453.0,75.9756,76.1711,75.8918,76.1432,138453.0
2023-06-01 11:30:00,81.78,82.0,81.7,81.9,97572.0,76.1339,76.3387,76.0594,76.2456,97572.0
2023-06-01 11:40:00,81.9,82.07,81.88,82.07,60076.0,76.2456,76.4039,76.227,76.4039,60076.0
2023-06-01 11:50:00,82.09,82.09,81.9,82.01,63639.0,76.4225,76.4225,76.2456,76.348,63639.0
2023-06-01 12:00:00,82.0,82.2,81.95,82.09,47517.0,76.3387,76.5249,76.2922,76.4225,47517.0
2023-06-01 12:10:00,82.09,82.25,82.09,82.19,60855.0,76.4225,76.5714,76.4225,76.5156,60855.0
2023-06-01 12:20:00,82.18,82.3,82.1,82.19,42784.0,76.5063,76.618,76.4318,76.5156,42784.0
2023-06-01 12:30:00,82.23,82.25,82.15,82.19,40006.0,76.5528,76.5714,76.4783,76.5156,40006.0
2023-06-01 12:40:00,82.18,82.31,82.15,82.31,70774.0,76.5063,76.6273,76.4783,76.6273,70774.0
2023-06-01 12:50:00,82.32,82.34,82.19,82.32,61661.0,76.6366,76.6552,76.5156,76.6366,61661.0
2023-06-01 13:00:00,82.33,82.36,82.27,82.31,45224.0,76.6459,76.6739,76.5901,76.6273,45224.0
2023-06-01 13:10:00,82.3,82.38,82.28,82.32,43095.0,76.618,76.6925,76.5994,76.6366,43095.0
2023-06-01 13:20:00,82.32,82.35,82.18,82.25,61894.0,76.6366,76.6645,76.5063,76.5714,61894.0
2023-06-01 13:30:00,82.24,82.24,81.99,82.01,53599.0,76.5621,76.5621,76.3294,76.348,53599.0
2023-06-01 13:40:00,82.0,82.12,81.96,82.12,45682.0,76.3387,76.4504,76.3015,76.4504,45682.0
2023-06-01 13:50:00,82.12,82.16,82.06,82.13,33706.0,76.4504,76.4877,76.3946,76.4597,33706.0
2023-06-01 14:00:00,82.13,82.2,82.06,82.16,38072.0,76.4597,76.5249,76.3946,76.4877,38072.0
2023-06-01 14:10:00,82.16,82.29,82.14,82.21,66916.0,76.4877,76.6087,76.469,76.5342,66916.0
2023-06-01 14:20:00,82.23,82.45,82.23,82.39,77378.0,76.5528,76.7576,76.5528,76.7018,77378.0
2023-06-01 14:30:00,82.4,82.42,82.22,82.27,84094.0,76.7111,76.7297,76.5435,76.5901,84094.0
2023-06-01 14:40:00,82.27,82.39,82.24,82.3,81703.0,76.5901,76.7018,76.5621,76.618,81703.0
2023-06-01 14:50:00,82.29,82.54,82.27,82.53,102031.0,76.6087,76.8414,76.5901,76.8321,102031.0
2023-06-01 15:00:00,82.53,82.74,82.48,82.7,142684.0,76.8321,77.0276,76.7856,76.9904,142684.0
2023-06-01 15:10:00,82.7,82.84,82.57,82.58,160955.0,76.9904,77.1207,76.8694,76.8787,160955.0
2023-06-01 15:20:00,82.57,82.61,82.29,82.3,155649.0,76.8694,76.9066,76.6087,76.618,155649.0
2023-06-01 15:30:00,82.29,82.31,82.09,82.1,133391.0,76.6087,76.6273,76.4225,76.4318,133391.0
2023-06-01 15:40:00,82.1,82.19,82.03,82.17,132676.0,76.4318,76.5156,76.3666,76.497,132676.0
2023-06-01 15:50:00,82.16,82.17,81.94,82.06,362454.0,76.4877,76.497,76.2828,76.3946,362454.0
2023-06-02 09:30:00,82.94,83.69,82.94,83.44,179900.0,77.2138,77.912,77.2138,77.6793,179900.0
2023-06-02 09:40:00,83.42,83.78,83.34,83.74,74623.0,77.6607,77.9958,77.5862,77.9586,74623.0
2023-06-02 09:50:00,83.77,84.21,83.69,83.81,149948.0,77.9865,78.3961,77.912,78.0237,149948.0
2023-06-02 10:00:00,83.82,83.93,83.5,83.89,119951.0,78.0331,78.1355,77.7351,78.0982,119951.0
2023-06-02 10:10:00,83.92,84.22,83.89,84.12,104355.0,78.1261,78.4054,78.0982,78.3123,104355.0
2023-06-02 10:20:00,84.17,84.52,84.16,84.49,107921.0,78.3589,78.6847,78.3496,78.6568,107921.0
2023-06-02 10:30:00,84.48,84.51,84.31,84.42,85881.0,78.6475,78.6754,78.4892,78.5916,85881.0
2023-06-02 10:40:00,84.43,84.43,84.25,84.29,56925.0,78.6009,78.6009,78.4334,78.4706,56925.0
2023-06-02 10:50:00,84.27,84.32,84.21,84.26,45698.0,78.452,78.4985,78.3961,78.4427,45698.0
2023-06-02 11:00:00,84.28,84.47,84.27,84.31,73076.0,78.4613,78.6382,78.452,78.4892,73076.0
2023-06-02 11:10:00,84.33,84.65,84.32,84.54,71975.0,78.5078,78.8057,78.4985,78.7033,71975.0
2023-06-02 11:20:00,84.55,84.63,84.36,84.53,70410.0,78.7127,78.7871,78.5358,78.694,70410.0
2023-06-02 11:30:00,84.53,84.56,84.19,84.21,79645.0,78.694,78.722,78.3775,78.3961,79645.0
2023-06-02 11:40:00,84.21,84.34,84.18,84.22,94168.0,78.3961,78.5172,78.3682,78.4054,94168.0
2023-06-02 11:50:00,84.24,84.37,84.15,84.29,78086.0,78.4241,78.5451,78.3403,78.4706,78086.0
2023-06-02 12:00:00,84.29,84.3,84.13,84.17,53884.0,78.4706,78.4799,78.3217,78.3589,53884.0
2023-06-02 12:10:00,84.18,84.2,84.06,84.12,52376.0,78.3682,78.3868,78.2565,78.3123,52376.0
2023-06-02 12:20:00,84.13,84.26,84.06,84.25,43145.0,78.3217,78.4427,78.2565,78.4334,43145.0
2023-06-02 12:30:00,84.26,84.33,84.2,84.25,41063.0,78.4427,78.5078,78.3868,78.4334,41063.0
2023-06-02 12:40:00,84.25,84.34,84.14,84.27,61977.0,78.4334,78.5172,78.331,78.452,61977.0
2023-06-02 12:50:00,84.26,84.42,84.25,84.38,48848.0,78.4427,78.5916,78.4334,78.5544,48848.0
2023-06-02 13:00:00,84.4,84.44,84.33,84.42,38541.0,78.573,78.6102,78.5078,78.5916,38541.0
2023-06-02 13:10:00,84.42,84.65,84.39,84.6,82138.0,78.5916,78.8057,78.5637,78.7592,82138.0
2023-06-02 13:20:00,84.6,84.68,84.51,84.58,75154.0,78.7592,78.8337,78.6754,78.7406,75154.0
2023-06-02 13:30:00,84.58,84.59,84.37,84.45,68205.0,78.7406,78.7499,78.5451,78.6196,68205.0
2023-06-02 13:40:00,84.45,84.45,84.19,84.37,73376.0,78.6196,78.6196,78.3775,78.5451,73376.0
2023-06-02 13:50:00,84.37,84.43,84.3,84.34,56540.0,78.5451,78.6009,78.4799,78.5172,56540.0
2023-06-02 14:00:00,84.34,84.41,84.3,84.38,50826.0,78.5172,78.5823,78.4799,78.5544,50826.0
2023-06-02 14:10:00,84.38,84.49,84.36,84.49,47865.0,78.5544,78.6568,78.5358,78.6568,47865.0
2023-06-02 14:20:00,84.49,84.62,84.47,84.58,52634.0,78.6568,78.7778,78.6382,78.7406,52634.0
2023-06-02 14:30:00,84.59,84.6,84.46,84.51,62331.0,78.7499,78.7592,78.6289,78.6754,62331.0
2023-06-02 14:40:00,84.52,84.56,84.41,84.42,49126.0,78.6847,78.722,78.5823,78.5916,49126.0
2023-06-02 14:50:00,84.43,84.43,84.3,84.4,88945.0,78.6009,78.6009,78.4799,78.573,88945.0
2023-06-02 15:00:00,84.4,84.55,84.39,84.5,75136.0,78.573,78.7127,78.5637,78.6661,75136.0
2023-06-02 15:10:00,84.5,84.54,84.39,84.54,98895.0,78.6661,78.7033,78.5637,78.7033,98895.0
2023-06-02 15:20:00,84.53,84.54,84.41,84.46,72432.0,78.694,78.7033,78.5823,78.6289,72432.0
2023-06-02 15:30:00,84.46,84.52,84.32,84.35,132819.0,78.6289,78.6847,78.4985,78.5265,132819.0
2023-06-02 15:40:00,84.35,84.42,84.24,84.39,214377.0,78.5265,78.5916,78.4241,78.5637,214377.0
2023-06-02 15:50:00,84.38,84.42,84.22,84.32,651668.0,78.5544,78.5916,78.4054,78.4985,651668.0
2023-06-05 09:30:00,84.4,84.73,84.33,84.69,298236.0,78.573,78.8802,78.5078,78.843,298236.0
2023-06-05 09:40:00,84.69,84.76,84.54,84.62,102287.0,78.843,78.9082,78.7033,78.7778,102287.0
2023-06-05 09:50:00,84.62,84.71,84.02,84.09,54172.0,78.7778,78.8616,78.2192,78.2844,54172.0
2023-06-05 10:00:00,84.1,84.54,83.71,83.73,136933.0,78.2937,78.7033,77.9306,77.9493,136933.0
2023-06-05 10:10:00,83.72,83.84,83.46,83.7,136669.0,77.94,78.0517,77.6979,77.9213,136669.0
2023-06-05 10:20:00,83.73,83.88,83.6,83.83,73859.0,77.9493,78.0889,77.8282,78.0424,73859.0
2023-06-05 10:30:00,83.84,84.22,83.81,84.09,81870.0,78.0517,78.4054,78.0237,78.2844,81870.0
2023-06-05 10:40:00,84.08,84.09,83.79,83.97,56264.0,78.2751,78.2844,78.0051,78.1727,56264.0
2023-06-05 10:50:00,83.98,84.0,83.64,83.7,40114.0,78.182,78.2006,77.8655,77.9213,40114.0
2023-06-05 11:00:00,83.7,84.03,83.69,83.94,48358.0,77.9213,78.2286,77.912,78.1448,48358.0
2023-06-05 11:10:00,83.95,84.0,83.89,83.96,38313.0,78.1541,78.2006,78.0982,78.1634,38313.0
2023-06-05 11:20:00,83.97,84.13,83.87,84.09,58453.0,78.1727,78.3217,78.0796,78.2844,58453.0
2023-06-05 11:30:00,84.09,84.15,83.91,83.96,57465.0,78.2844,78.3403,78.1168,78.1634,57465.0
2023-06-05 11:40:00,83.95,84.12,83.9,84.02,79052.0,78.1541,78.3123,78.1075,78.2192,79052.0
2023-06-05 11:50:00,84.02,84.05,83.94,84.05,34438.0,78.2192,78.2472,78.1448,78.2472,34438.0
2023-06-05 12:00:00,84.05,84.1,83.92,83.97,42759.0,78.2472,78.2937,78.1261,78.1727,42759.0
2023-06-05 12:10:00,83.96,84.08,83.9,83.95,45632.0,78.1634,78.2751,78.1075,78.1541,45632.0
2023-06-05 12:20:00,83.95,84.03,83.89,83.95,66049.0,78.1541,78.2286,78.0982,78.1541,66049.0
2023-06-05 12:30:00,83.95,83.99,83.9,83.98,60022.0,78.1541,78.1913,78.1075,78.182,60022.0
2023-06-05 12:40:00,83.97,84.0,83.91,83.95,46358.0,78.1727,78.2006,78.1168,78.1541,46358.0
2023-06-05 12:50:00,83.93,83.98,83.75,83.77,55839.0,78.1355,78.182,77.9679,77.9865,55839.0
2023-06-05 13:00:00,83.78,83.81,83.63,83.78,131360.0,77.9958,78.0237,77.8562,77.9958,131360.0
2023-06-05 13:10:00,83.79,83.85,83.58,83.63,99572.0,78.0051,78.061,77.8096,77.8562,99572.0
2023-06-05 13:20:00,83.63,83.67,83.26,83.39,89471.0,77.8562,77.8934,77.5117,77.6327,89471.0
2023-06-05 13:30:00,83.39,83.39,83.22,83.35,75880.0,77.6327,77.6327,77.4745,77.5955,75880.0
2023-06-05 13:40:00,83.35,83.52,83.28,83.47,63983.0,77.5955,77.7538,77.5303,77.7072,63983.0
2023-06-05 13:50:00,83.48,83.54,83.43,83.52,57805.0,77.7165,77.7724,77.67,77.7538,57805.0
2023-06-05 14:00:00,83.52,83.57,83.43,83.54,66929.0,77.7538,77.8003,77.67,77.7724,66929.0
2023-06-05 14:10:00,83.54,83.84,83.54,83.83,63943.0,77.7724,78.0517,77.7724,78.0424,63943.0
2023-06-05 14:20:00,83.84,83.95,83.75,83.88,85181.0,78.0517,78.1541,77.9679,78.0889,85181.0
2023-06-05 14:30:00,83.88,83.96,83.63,83.7,102389.0,78.0889,78.1634,77.8562,77.9213,102389.0
2023-06-05 14:40:00,83.7,83.79,83.61,83.65,80020.0,77.9213,78.0051,77.8376,77.8748,80020.0
2023-06-05 14:50:00,83.64,83.8,83.56,83.77,58522.0,77.8655,78.0144,77.791,77.9865,58522.0
2023-06-05 15:00:00,83.77,83.8,83.62,83.71,86956.0,77.9865,78.0144,77.8469,77.9306,86956.0
2023-06-05 15:10:00,83.7,83.81,83.52,83.52,106116.0,77.9213,78.0237,77.7538,77.7538,106116.0
2023-06-05 15:20:00,83.52,83.69,83.51,83.52,128872.0,77.7538,77.912,77.7445,77.7538,128872.0
2023-06-05 15:30:00,83.53,83.81,83.5,83.79,106319.0,77.7631,78.0237,77.7351,78.0051,106319.0
2023-06-05 15:40:00,83.78,83.84,83.72,83.74,151305.0,77.9958,78.0517,77.94,77.9586,151305.0
2023-06-05 15:50:00,83.74,83.84,83.64,83.74,557731.0,77.9586,78.0517,77.8655,77.9586,557731.0
2023-06-06 09:30:00,83.6,84.04,83.27,83.76,139725.0,77.8282,78.2379,77.521,77.9772,139725.0
2023-06-06 09:40:00,83.85,84.2,83.7,84.1,71376.0,78.061,78.3868,77.9213,78.2937,71376.0
2023-06-06 09:50:00,84.08,84.14,83.94,84.12,39833.0,78.2751,78.331,78.1448,78.3123,39833.0
2023-06-06 10:00:00,84.14,84.24,84.03,84.23,62127.0,78.331,78.4241,78.2286,78.4147,62127.0
2023-06-06 10:10:00,84.23,84.46,84.16,84.45,119070.0,78.4147,78.6289,78.3496,78.6196,119070.0
2023-06-06 10:20:00,84.47,84.7,84.47,84.59,126409.0,78.6382,78.8523,78.6382,78.7499,126409.0
2023-06-06 10:30:00,84.59,84.74,84.52,84.72,112211.0,78.7499,78.8895,78.6847,78.8709,112211.0
2023-06-06 10:40:00,84.73,84.87,84.65,84.84,78598.0,78.8802,79.0106,78.8057,78.9826,78598.0
2023-06-06 10:50:00,84.85,85.01,84.85,84.96,143730.0,78.9919,79.1409,78.9919,79.0943,143730.0
2023-06-06 11:00:00,84.97,85.18,84.89,85.18,65563.0,79.1037,79.2992,79.0292,79.2992,65563.0
2023-06-06 11:10:00,85.17,85.25,85.03,85.11,91467.0,79.2898,79.3643,79.1595,79.234,91467.0
2023-06-06 11:20:00,85.11,85.12,84.88,84.98,78386.0,79.234,79.2433,79.0199,79.113,78386.0
2023-06-06 11:30:00,84.98,85.32,84.98,85.28,100720.0,79.113,79.4295,79.113,79.3923,100720.0
2023-06-06 11:40:00,85.27,85.45,85.19,85.44,121166.0,79.3829,79.5505,79.3085,79.5412,121166.0
2023-06-06 11:50:00,85.43,85.61,85.38,85.6,138366.0,79.5319,79.6995,79.4853,79.6902,138366.0
2023-06-06 12:00:00,85.61,85.76,85.42,85.52,219445.0,79.6995,79.8391,79.5226,79.6157,219445.0
2023-06-06 12:10:00,85.52,85.7,85.51,85.64,104530.0,79.6157,79.7833,79.6064,79.7274,104530.0
2023-06-06 12:20:00,85.64,85.86,85.61,85.83,124995.0,79.7274,79.9322,79.6995,79.9043,124995.0
2023-06-06 12:30:00,85.83,86.01,85.76,85.92,150758.0,79.9043,80.0719,79.8391,79.9881,150758.0
2023-06-06 12:40:00,85.87,85.9,85.77,85.81,159651.0,79.9415,79.9694,79.8484,79.8857,159651.0
2023-06-06 12:50:00,85.81,85.95,85.8,85.93,90072.0,79.8857,80.016,79.8764,79.9974,90072.0
2023-06-06 13:00:00,85.93,86.06,85.86,86.03,83860.0,79.9974,80.1184,79.9322,80.0905,83860.0
2023-06-06 13:10:00,86.03,86.08,85.85,85.88,66794.0,80.0905,80.137,79.9229,79.9508,66794.0
2023-06-06 13:20:00,85.87,86.01,85.79,85.98,167081.0,79.9415,80.0719,79.867,80.0439,167081.0
2023-06-06 13:30:00,85.98,86.04,85.91,86.0,70295.0,80.0439,80.0998,79.9788,80.0625,70295.0
2023-06-06 13:40:00,86.01,86.23,86.0,86.12,126320.0,80.0719,80.2767,80.0625,80.1743,126320.0
2023-06-06 13:50:00,86.12,86.18,85.81,85.81,125733.0,80.1743,80.2301,79.8857,79.8857,125733.0
2023-06-06 14:00:00,85.81,85.82,85.58,85.8,97167.0,79.8857,79.895,79.6715,79.8764,97167.0
2023-06-06 14:10:00,85.81,85.88,85.73,85.87,71430.0,79.8857,79.9508,79.8112,79.9415,71430.0
2023-06-06 14:20:00,85.87,85.88,85.75,85.81,50197.0,79.9415,79.9508,79.8298,79.8857,50197.0
2023-06-06 14:30:00,85.81,85.82,85.75,85.8,36692.0,79.8857,79.895,79.8298,79.8764,36692.0
2023-06-06 14:40:00,85.8,85.91,85.76,85.9,37756.0,79.8764,79.9788,79.8391,79.9694,37756.0
2023-06-06 14:50:00,85.91,86.02,85.86,86.02,57685.0,79.9788,80.0812,79.9322,80.0812,57685.0
2023-06-06 15:00:00,86.04,86.12,85.95,86.01,82412.0,80.0998,80.1743,80.016,80.0719,82412.0
2023-06-06 15:10:00,86.0,86.09,85.99,86.09,66397.0,80.0625,80.1463,80.0532,80.1463,66397.0
2023-06-06 15:20:00,86.09,86.16,86.05,86.13,108991.0,80.1463,80.2115,80.1091,80.1836,108991.0
2023-06-06 15:30:00,86.14,86.15,85.74,85.77,113745.0,80.1929,80.2022,79.8205,79.8484,113745.0
2023-06-06 15:40:00,85.76,85.77,85.62,85.69,227968.0,79.8391,79.8484,79.7088,79.7739,227968.0
2023-06-06 15:50:00,85.69,85.93,85.65,85.84,700379.0,79.7739,79.9974,79.7367,79.9136,700379.0
2023-06-07 09:30:00,86.05,86.66,85.9,86.64,311838.0,80.1091,80.677,79.9694,80.6584,311838.0
2023-06-07 09:40:00,86.64,86.69,86.05,86.18,302916.0,80.6584,80.7049,80.1091,80.2301,302916.0
2023-06-07 09:50:00,86.23,86.34,86.07,86.33,66752.0,80.2767,80.3791,80.1277,80.3698,66752.0
2023-06-07 10:00:00,86.34,86.42,85.97,86.08,108660.0,80.3791,80.4535,80.0346,80.137,108660.0
2023-06-07 10:10:00,86.08,86.2,85.83,85.97,108008.0,80.137,80.2487,79.9043,80.0346,108008.0
2023-06-07 10:20:00,85.97,86.36,85.94,86.35,85457.0,80.0346,80.3977,80.0067,80.3884,85457.0
2023-06-07 10:30:00,86.34,86.42,86.04,86.17,82502.0,80.3791,80.4535,80.0998,80.2208,82502.0
2023-06-07 10:40:00,86.17,86.22,85.96,85.96,133567.0,80.2208,80.2674,80.0253,80.0253,133567.0
2023-06-07 10:50:00,85.95,86.06,85.78,86.01,124016.0,80.016,80.1184,79.8577,80.0719,124016.0
2023-06-07 11:00:00,86.0,86.22,85.96,86.2,75167.0,80.0625,80.2674,80.0253,80.2487,75167.0
2023-06-07 11:10:00,86.2,86.29,86.14,86.22,40089.0,80.2487,80.3325,80.1929,80.2674,40089.0
2023-06-07 11:20:00,86.21,86.4,86.14,86.34,45891.0,80.258,80.4349,80.1929,80.3791,45891.0
2023-06-07 11:30:00,86.35,86.44,86.23,86.23,253255.0,80.3884,80.4722,80.2767,80.2767,253255.0
2023-06-07 11:40:00,86.22,86.29,86.07,86.23,68501.0,80.2674,80.3325,80.1277,80.2767,68501.0
2023-06-07 11:50:00,86.23,86.23,85.93,86.01,42767.0,80.2767,80.2767,79.9974,80.0719,42767.0
2023-06-07 12:00:00,86.02,86.27,86.01,86.22,44703.0,80.0812,80.3139,80.0719,80.2674,44703.0
2023-06-07 12:10:00,86.2,86.27,86.14,86.2,38437.0,80.2487,80.3139,80.1929,80.2487,38437.0
2023-06-07 12:20:00,86.2,86.38,86.18,86.35,50396.0,80.2487,80.4163,80.2301,80.3884,50396.0
2023-06-07 12:30:00,86.35,86.41,86.24,86.37,133346.0,80.3884,80.4442,80.286,80.407,133346.0
2023-06-07 12:40:00,86.38,86.51,86.32,86.43,240092.0,80.4163,80.5373,80.3605,80.4629,240092.0
2023-06-07 12:50:00,86.44,86.57,86.39,86.55,80129.0,80.4722,80.5932,80.4256,80.5746,80129.0
2023-06-07 13:00:00,86.55,86.56,86.36,86.55,107379.0,80.5746,80.5839,80.3977,80.5746,107379.0
2023-06-07 13:10:00,86.55,86.55,86.15,86.15,82323.0,80.5746,80.5746,80.2022,80.2022,82323.0
2023-06-07 13:20:00,86.16,86.21,86.09,86.16,83232.0,80.2115,80.258,80.1463,80.2115,83232.0
2023-06-07 13:30:00,86.09,86.15,86.02,86.06,61881.0,80.1463,80.2022,80.0812,80.1184,61881.0
2023-06-07 13:40:00,86.07,86.23,86.06,86.17,56195.0,80.1277,80.2767,80.1184,80.2208,56195.0
2023-06-07 13:50:00,86.16,86.25,86.09,86.22,48064.0,80.2115,80.2953,80.1463,80.2674,48064.0
2023-06-07 14:00:00,86.21,86.4,86.21,86.36,46855.0,80.258,80.4349,80.258,80.3977,46855.0
2023-06-07 14:10:00,86.36,86.6,86.33,86.56,109824.0,80.3977,80.6211,80.3698,80.5839,109824.0
2023-06-07 14:20:00,86.57,86.65,86.47,86.62,75832.0,80.5932,80.6677,80.5001,80.6397,75832.0
2023-06-07 14:30:00,86.62,86.65,86.51,86.55,92378.0,80.6397,80.6677,80.5373,80.5746,92378.0
2023-06-07 14:40:00,86.54,86.64,86.44,86.51,101706.0,80.5653,80.6584,80.4722,80.5373,101706.0
2023-06-07 14:50:00,86.51,86.74,86.45,86.74,76389.0,80.5373,80.7515,80.4815,80.7515,76389.0
2023-06-07 15:00:00,86.73,86.81,86.69,86.76,97410.0,80.7421,80.8166,80.7049,80.7701,97410.0
2023-06-07 15:10:00,86.76,86.82,86.63,86.64,145692.0,80.7701,80.8259,80.649,80.6584,145692.0
2023-06-07 15:20:00,86.65,86.88,86.65,86.87,101383.0,80.6677,80.8818,80.6677,80.8725,101383.0
2023-06-07 15:30:00,86.88,87.01,86.86,86.95,255725.0,80.8818,81.0028,80.8632,80.947,255725.0
2023-06-07 15:40:00,86.96,86.99,86.69,86.75,341988.0,80.9563,80.9842,80.7049,80.7608,341988.0
2023-06-07 15:50:00,86.74,86.81,86.4,86.52,623964.0,80.7515,80.8166,80.4349,80.5466,623964.0
2023-06-08 09:30:00,86.4,86.43,85.45,85.47,180206.0,80.4349,80.4629,79.5505,79.5691,180206.0
2023-06-08 09:40:00,85.45,85.67,85.31,85.56,187012.0,79.5505,79.7553,79.4202,79.6529,187012.0
2023-06-08 09:50:00,85.58,85.85,85.55,85.68,190149.0,79.6715,79.9229,79.6436,79.7646,190149.0
2023-06-08 10:00:00,85.69,85.72,85.18,85.29,233672.0,79.7739,79.8019,79.2992,79.4016,233672.0
2023-06-08 10:10:00,85.3,85.6,85.28,85.5,271850.0,79.4109,79.6902,79.3923,79.5971,271850.0
2023-06-08 10:20:00,85.5,85.56,85.19,85.38,155070.0,79.5971,79.6529,79.3085,79.4853,155070.0
2023-06-08 10:30:00,85.39,85.51,85.24,85.42,131112.0,79.4947,79.6064,79.355,79.5226,131112.0
2023-06-08 10:40:00,85.42,85.79,85.4,85.76,101367.0,79.5226,79.867,79.504,79.8391,101367.0
2023-06-08 10:50:00,85.77,85.89,85.72,85.88,87834.0,79.8484,79.9601,79.8019,79.9508,87834.0
2023-06-08 11:00:00,85.89,85.92,85.74,85.75,107666.0,79.9601,79.9881,79.8205,79.8298,107666.0
2023-06-08 11:10:00,85.74,85.95,85.74,85.92,62854.0,79.8205,80.016,79.8205,79.9881,62854.0
2023-06-08 11:20:00,85.93,86.02,85.9,86.0,54642.0,79.9974,80.0812,79.9694,80.0625,54642.0
2023-06-08 11:30:00,85.99,86.13,85.91,86.11,88694.0,80.0532,80.1836,79.9788,80.165,88694.0
2023-06-08 11:40:00,86.12,86.27,86.02,86.06,108826.0,80.1743,80.3139,80.0812,80.1184,108826.0
2023-06-08 11:50:00,86.05,86.2,85.93,86.18,38504.0,80.1091,80.2487,79.9974,80.2301,38504.0
2023-06-08 12:00:00,86.17,86.31,86.07,86.23,50994.0,80.2208,80.3511,80.1277,80.2767,50994.0
2023-06-08 12:10:00,86.23,86.34,86.15,86.21,96265.0,80.2767,80.3791,80.2022,80.258,96265.0
2023-06-08 12:20:00,86.22,86.62,86.22,86.59,123963.0,80.2674,80.6397,80.2674,80.6118,123963.0
2023-06-08 12:30:00,86.59,86.74,86.54,86.7,128784.0,80.6118,80.7515,80.5653,80.7142,128784.0
2023-06-08 12:40:00,86.69,86.77,86.3,86.32,127044.0,80.7049,80.7794,80.3418,80.3605,127044.0
2023-06-08 12:50:00,86.32,86.4,86.19,86.24,79231.0,80.3605,80.4349,80.2394,80.286,79231.0
2023-06-08 13:00:00,86.23,86.26,86.18,86.23,51446.0,80.2767,80.3046,80.2301,80.2767,51446.0
2023-06-08 13:10:00,86.23,86.32,86.11,86.28,53162.0,80.2767,80.3605,80.165,80.3232,53162.0
2023-06-08 13:20:00,86.29,86.34,86.14,86.33,39449.0,80.3325,80.3791,80.1929,80.3698,39449.0
2023-06-08 13:30:00,86.31,86.42,86.31,86.36,27973.0,80.3511,80.4535,80.3511,80.3977,27973.0
2023-06-08 13:40:00,86.36,86.44,86.29,86.39,47979.0,80.3977,80.4722,80.3325,80.4256,47979.0
2023-06-08 13:50:00,86.38,86.58,86.37,86.58,48129.0,80.4163,80.6025,80.407,80.6025,48129.0
2023-06-08 14:00:00,86.59,86.63,86.49,86.56,82792.0,80.6118,80.649,80.5187,80.5839,82792.0
2023-06-08 14:10:00,86.57,86.58,86.51,86.52,40704.0,80.5932,80.6025,80.5373,80.5466,40704.0
2023-06-08 14:20:00,86.53,86.55,86.46,86.52,37943.0,80.556,80.5746,80.4908,80.5466,37943.0
2023-06-08 14:30:00,86.53,86.82,86.51,86.78,108642.0,80.556,80.8259,80.5373,80.7887,108642.0
2023-06-08 14:40:00,86.78,86.87,86.61,86.64,114797.0,80.7887,80.8725,80.6304,80.6584,114797.0
2023-06-08 14:50:00,86.64,86.8,86.63,86.8,66955.0,80.6584,80.8073,80.649,80.8073,66955.0
2023-06-08 15:00:00,86.8,86.91,86.8,86.84,159351.0,80.8073,80.9097,80.8073,80.8446,159351.0
2023-06-08 15:10:00,86.84,86.89,86.69,86.7,114006.0,80.8446,80.8911,80.7049,80.7142,114006.0
2023-06-08 15:20:00,86.7,86.8,86.62,86.76,80789.0,80.7142,80.8073,80.6397,80.7701,80789.0
2023-06-08 15:30:00,86.77,86.77,86.59,86.63,110786.0,80.7794,80.7794,80.6118,80.649,110786.0
2023-06-08 15:40:00,86.63,86.72,86.53,86.57,235422.0,80.649,80.7328,80.556,80.5932,235422.0
2023-06-08 15:50:00,86.57,86.62,86.3,86.31,561241.0,80.5932,80.6397,80.3418,80.3511,561241.0
2023-06-09 09:30:00,86.74,86.89,86.26,86.58,134948.0,80.7515,80.8911,80.3046,80.6025,134948.0
2023-06-09 09:40:00,86.57,86.65,86.15,86.24,93191.0,80.5932,80.6677,80.2022,80.286,93191.0
2023-06-09 09:50:00,86.29,86.54,86.27,86.42,155088.0,80.3325,80.5653,80.3139,80.4535,155088.0
2023-06-09 10:00:00,86.43,86.69,86.43,86.66,90462.0,80.4629,80.7049,80.4629,80.677,90462.0
2023-06-09 10:10:00,86.67,86.96,86.6,86.87,202562.0,80.6863,80.9563,80.6211,80.8725,202562.0
2023-06-09 10:20:00,86.87,86.91,86.62,86.74,131578.0,80.8725,80.9097,80.6397,80.7515,131578.0
2023-06-09 10:30:00,86.74,86.81,86.66,86.74,83378.0,80.7515,80.8166,80.677,80.7515,83378.0
2023-06-09 10:40:00,86.75,86.87,86.56,86.73,164556.0,80.7608,80.8725,80.5839,80.7421,164556.0
2023-06-09 10:50:00,86.73,86.75,86.55,86.67,124009.0,80.7421,80.7608,80.5746,80.6863,124009.0
2023-06-09 11:00:00,86.66,86.71,86.4,86.42,123150.0,80.677,80.7235,80.4349,80.4535,123150.0
2023-06-09 11:10:00,86.42,86.44,86.18,86.27,60571.0,80.4535,80.4722,80.2301,80.3139,60571.0
2023-06-09 11:20:00,86.27,86.27,85.84,85.98,126440.0,80.3139,80.3139,79.9136,80.0439,126440.0
2023-06-09 11:30:00,85.98,85.98,85.67,85.7,202233.0,80.0439,80.0439,79.7553,79.7833,202233.0
2023-06-09 11:40:00,85.7,85.88,85.69,85.86,116900.0,79.7833,79.9508,79.7739,79.9322,116900.0
2023-06-09 11:50:00,85.88,86.01,85.82,85.94,71507.0,79.9508,80.0719,79.895,80.0067,71507.0
2023-06-09 12:00:00,85.94,85.97,85.66,85.67,176427.0,80.0067,80.0346,79.746,79.7553,176427.0
2023-06-09 12:10:00,85.67,85.94,85.67,85.9,63122.0,79.7553,80.0067,79.7553,79.9694,63122.0
2023-06-09 12:20:00,85.9,85.93,85.8,85.85,51060.0,79.9694,79.9974,79.8764,79.9229,51060.0
2023-06-09 12:30:00,85.85,86.0,85.82,85.94,106038.0,79.9229,80.0625,79.895,80.0067,106038.0
2023-06-09 12:40:00,85.92,86.09,85.89,86.07,134582.0,79.9881,80.1463,79.9601,80.1277,134582.0
2023-06-09 12:50:00,86.08,86.29,86.0,86.27,46291.0,80.137,80.3325,80.0625,80.3139,46291.0
2023-06-09 13:00:00,86.27,86.27,86.17,86.25,44893.0,80.3139,80.3139,80.2208,80.2953,44893.0
2023-06-09 13:10:00,86.25,86.25,86.01,86.06,61113.0,80.2953,80.2953,80.0719,80.1184,61113.0
2023-06-09 13:20:00,86.06,86.15,86.02,86.14,37312.0,80.1184,80.2022,80.0812,80.1929,37312.0
2023-06-09 13:30:00,86.14,86.17,86.04,86.08,69785.0,80.1929,80.2208,80.0998,80.137,69785.0
2023-06-09 13:40:00,86.09,86.1,85.97,85.97,114002.0,80.1463,80.1556,80.0346,80.0346,114002.0
2023-06-09 13:50:00,85.97,86.19,85.97,86.19,63625.0,80.0346,80.2394,80.0346,80.2394,63625.0
2023-06-09 14:00:00,86.2,86.21,86.11,86.18,143657.0,80.2487,80.258,80.165,80.2301,143657.0
2023-06-09 14:10:00,86.2,86.24,86.16,86.19,34141.0,80.2487,80.286,80.2115,80.2394,34141.0
2023-06-09 14:20:00,86.18,86.22,86.09,86.11,52882.0,80.2301,80.2674,80.1463,80.165,52882.0
2023-06-09 14:30:00,86.13,86.25,86.07,86.19,94163.0,80.1836,80.2953,80.1277,80.2394,94163.0
2023-06-09 14:40:00,86.17,86.24,86.15,86.19,49097.0,80.2208,80.286,80.2022,80.2394,49097.0
2023-06-09 14:50:00,86.19,86.23,86.13,86.22,120491.0,80.2394,80.2767,80.1836,80.2674,120491.0
2023-06-09 15:00:00,86.23,86.36,86.19,86.28,65428.0,80.2767,80.3977,80.2394,80.3232,65428.0
2023-06-09 15:10:00,86.29,86.29,86.2,86.26,71690.0,80.3325,80.3325,80.2487,80.3046,71690.0
2023-06-09 15:20:00,86.26,86.28,86.22,86.25,86425.0,80.3046,80.3232,80.2674,80.2953,86425.0
2023-06-09 15:30:00,86.25,86.39,86.21,86.26,111259.0,80.2953,80.4256,80.258,80.3046,111259.0
2023-06-09 15:40:00,86.25,86.31,86.18,86.26,173862.0,80.2953,80.3511,80.2301,80.3046,173862.0
2023-06-09 15:50:00,86.25,86.28,86.17,86.24,459202.0,80.2953,80.3232,80.2208,80.286,459202.0
2023-06-12 09:30:00,86.2,86.6,86.01,86.21,142058.0,80.2487,80.6211,80.0719,80.258,142058.0
2023-06-12 09:40:00,86.22,86.41,86.12,86.22,78876.0,80.2674,80.4442,80.1743,80.2674,78876.0
2023-06-12 09:50:00,86.21,86.41,86.13,86.36,74228.0,80.258,80.4442,80.1836,80.3977,74228.0
2023-06-12 10:00:00,86.36,86.37,86.1,86.24,53466.0,80.3977,80.407,80.1556,80.286,53466.0
2023-06-12 10:10:00,86.24,86.39,86.16,86.3,51391.0,80.286,80.4256,80.2115,80.3418,51391.0
2023-06-12 10:20:00,86.3,86.62,86.19,86.57,158647.0,80.3418,80.6397,80.2394,80.5932,158647.0
2023-06-12 10:30:00,86.58,86.64,86.4,86.47,69537.0,80.6025,80.6584,80.4349,80.5001,69537.0
2023-06-12 10:40:00,86.48,86.65,86.35,86.39,65335.0,80.5094,80.6677,80.3884,80.4256,65335.0
2023-06-12 10:50:00,86.39,86.62,86.28,86.53,65064.0,80.4256,80.6397,80.3232,80.556,65064.0
2023-06-12 11:00:00,86.55,86.69,86.49,86.65,107870.0,80.5746,80.7049,80.5187,80.6677,107870.0
2023-06-12 11:10:00,86.66,86.68,86.52,86.6,54956.0,80.677,80.6956,80.5466,80.6211,54956.0
2023-06-12 11:20:00,86.6,86.6,86.34,86.38,37706.0,80.6211,80.6211,80.3791,80.4163,37706.0
2023-06-12 11:30:00,86.38,86.44,86.16,86.2,58024.0,80.4163,80.4722,80.2115,80.2487,58024.0
2023-06-12 11:40:00,86.21,86.28,86.17,86.22,38035.0,80.258,80.3232,80.2208,80.2674,38035.0
2023-06-12 11:50:00,86.22,86.26,86.08,86.15,45225.0,80.2674,80.3046,80.137,80.2022,45225.0
2023-06-12 12:00:00,86.15,86.43,86.14,86.31,56496.0,80.2022,80.4629,80.1929,80.3511,56496.0
2023-06-12 12:10:00,86.31,86.54,86.29,86.5,47782.0,80.3511,80.5653,80.3325,80.528,47782.0
2023-06-12 12:20:00,86.54,86.59,86.47,86.53,65341.0,80.5653,80.6118,80.5001,80.556,65341.0
2023-06-12 12:30:00,86.52,87.06,86.4,86.85,568748.0,80.5466,81.0494,80.4349,80.8539,568748.0
2023-06-12 12:40:00,86.84,86.96,86.74,86.83,95343.0,80.8446,80.9563,80.7515,80.8352,95343.0
2023-06-12 12:50:00,86.85,87.18,86.84,87.11,140720.0,80.8539,81.1611,80.8446,81.0959,140720.0
2023-06-12 13:00:00,87.11,87.33,87.07,87.28,146974.0,81.0959,81.3007,81.0587,81.2542,146974.0
2023-06-12 13:10:00,87.28,87.4,87.21,87.26,112240.0,81.2542,81.3659,81.189,81.2356,112240.0
2023-06-12 13:20:00,87.25,87.44,87.21,87.39,101282.0,81.2262,81.4031,81.189,81.3566,101282.0
2023-06-12 13:30:00,87.39,87.42,87.13,87.17,76833.0,81.3566,81.3845,81.1145,81.1518,76833.0
2023-06-12 13:40:00,87.17,87.23,87.08,87.11,49254.0,81.1518,81.2076,81.068,81.0959,49254.0
2023-06-12 13:50:00,87.12,87.2,87.1,87.12,42948.0,81.1052,81.1797,81.0866,81.1052,42948.0
2023-06-12 14:00:00,87.13,87.19,87.06,87.13,48537.0,81.1145,81.1704,81.0494,81.1145,48537.0
2023-06-12 14:10:00,87.13,87.22,87.09,87.14,40347.0,81.1145,81.1983,81.0773,81.1238,40347.0
2023-06-12 14:20:00,87.14,87.14,87.04,87.06,69388.0,81.1238,81.1238,81.0307,81.0494,69388.0
2023-06-12 14:30:00,87.05,87.17,86.91,86.93,55644.0,81.0401,81.1518,80.9097,80.9283,55644.0
2023-06-12 14:40:00,86.93,86.97,86.86,86.95,54636.0,80.9283,80.9656,80.8632,80.947,54636.0
2023-06-12 14:50:00,86.95,87.05,86.91,87.02,63576.0,80.947,81.0401,80.9097,81.0121,63576.0
2023-06-12 15:00:00,87.02,87.13,87.01,87.1,50366.0,81.0121,81.1145,81.0028,81.0866,50366.0
2023-06-12 15:10:00,87.1,87.38,87.09,87.3,84311.0,81.0866,81.3473,81.0773,81.2728,84311.0
2023-06-12 15:20:00,87.3,87.45,87.23,87.44,117251.0,81.2728,81.4124,81.2076,81.4031,117251.0
2023-06-12 15:30:00,87.44,87.62,87.38,87.55,171962.0,81.4031,81.5707,81.3473,81.5055,171962.0
2023-06-12 15:40:00,87.56,87.64,87.45,87.48,183331.0,81.5148,81.5893,81.4124,81.4404,183331.0
2023-06-12 15:50:00,87.49,87.53,87.41,87.42,565031.0,81.4497,81.4869,81.3752,81.3845,565031.0
2023-06-13 09:30:00,87.84,88.3,87.59,88.3,192265.0,81.7755,82.2038,81.5428,82.2038,192265.0
2023-06-13 09:40:00,88.28,88.83,88.22,88.52,178018.0,82.1851,82.6972,82.1293,82.4086,178018.0
2023-06-13 09:50:00,88.52,88.55,88.18,88.37,96688.0,82.4086,82.4365,82.092,82.2689,96688.0
2023-06-13 10:00:00,88.38,88.64,88.3,88.58,92323.0,82.2782,82.5203,82.2038,82.4644,92323.0
2023-06-13 10:10:00,88.56,88.68,88.26,88.42,99451.0,82.4458,82.5575,82.1665,82.3155,99451.0
2023-06-13 10:20:00,88.42,88.85,88.34,88.81,108252.0,82.3155,82.7158,82.241,82.6785,108252.0
2023-06-13 10:30:00,88.81,88.98,88.68,88.78,167372.0,82.6785,82.8368,82.5575,82.6506,167372.0
2023-06-13 10:40:00,88.79,88.87,88.66,88.66,98977.0,82.6599,82.7344,82.5389,82.5389,98977.0
2023-06-13 10:50:00,88.65,88.68,88.38,88.57,61448.0,82.5296,82.5575,82.2782,82.4551,61448.0
2023-06-13 11:00:00,88.6,88.66,88.46,88.54,40839.0,82.483,82.5389,82.3527,82.4272,40839.0
2023-06-13 11:10:00,88.54,88.7,88.52,88.62,51058.0,82.4272,82.5761,82.4086,82.5017,51058.0
2023-06-13 11:20:00,88.63,88.76,88.54,88.61,58651.0,82.511,82.632,82.4272,82.4924,58651.0
2023-06-13 11:30:00,88.61,88.66,88.43,88.44,55397.0,82.4924,82.5389,82.3248,82.3341,55397.0
2023-06-13 11:40:00,88.45,88.59,88.43,88.51,31706.0,82.3434,82.4737,82.3248,82.3993,31706.0
2023-06-13 11:50:00,88.51,88.62,88.44,88.46,59369.0,82.3993,82.5017,82.3341,82.3527,59369.0
2023-06-13 12:00:00,88.45,88.47,88.24,88.46,57241.0,82.3434,82.362,82.1479,82.3527,57241.0
2023-06-13 12:10:00,88.45,88.59,88.44,88.58,44720.0,82.3434,82.4737,82.3341,82.4644,44720.0
2023-06-13 12:20:00,88.59,88.67,88.53,88.61,48386.0,82.4737,82.5482,82.4179,82.4924,48386.0
2023-06-13 12:30:00,88.61,88.67,88.54,88.55,33430.0,82.4924,82.5482,82.4272,82.4365,33430.0
2023-06-13 12:40:00,88.56,88.63,88.48,88.56,33377.0,82.4458,82.511,82.3713,82.4458,33377.0
2023-06-13 12:50:00,88.58,88.63,88.5,88.59,47636.0,82.4644,82.511,82.3899,82.4737,47636.0
2023-06-13 13:00:00,88.59,88.85,88.56,88.81,137603.0,82.4737,82.7158,82.4458,82.6785,137603.0
2023-06-13 13:10:00,88.81,88.93,88.77,88.91,73698.0,82.6785,82.7903,82.6413,82.7716,73698.0
2023-06-13 13:20:00,88.91,88.96,88.84,88.87,100088.0,82.7716,82.8182,82.7065,82.7344,100088.0
2023-06-13 13:30:00,88.87,88.88,88.67,88.8,65241.0,82.7344,82.7437,82.5482,82.6692,65241.0
2023-06-13 13:40:00,88.8,88.89,88.72,88.84,72346.0,82.6692,82.753,82.5948,82.7065,72346.0
2023-06-13 13:50:00,88.84,88.85,88.66,88.74,80690.0,82.7065,82.7158,82.5389,82.6134,80690.0
2023-06-13 14:00:00,88.75,88.8,88.68,88.75,98378.0,82.6227,82.6692,82.5575,82.6227,98378.0
2023-06-13 14:10:00,88.76,88.84,88.7,88.81,95972.0,82.632,82.7065,82.5761,82.6785,95972.0
2023-06-13 14:20:00,88.82,88.87,88.62,88.63,66399.0,82.6879,82.7344,82.5017,82.511,66399.0
2023-06-13 14:30:00,88.6,88.63,88.43,88.53,52834.0,82.483,82.511,82.3248,82.4179,52834.0
2023-06-13 14:40:00,88.54,88.55,88.4,88.4,56525.0,82.4272,82.4365,82.2968,82.2968,56525.0
2023-06-13 14:50:00,88.41,88.51,88.41,88.5,71933.0,82.3062,82.3993,82.3062,82.3899,71933.0
2023-06-13 15:00:00,88.5,88.74,88.5,88.7,88539.0,82.3899,82.6134,82.3899,82.5761,88539.0
2023-06-13 15:10:00,88.7,88.75,88.59,88.61,63480.0,82.5761,82.6227,82.4737,82.4924,63480.0
2023-06-13 15:20:00,88.6,88.75,88.6,88.73,95116.0,82.483,82.6227,82.483,82.6041,95116.0
2023-06-13 15:30:00,88.72,88.78,88.45,88.48,118055.0,82.5948,82.6506,82.3434,82.3713,118055.0
2023-06-13 15:40:00,88.49,88.54,88.29,88.35,233366.0,82.3806,82.4272,82.1944,82.2503,233366.0
2023-06-13 15:50:00,88.35,88.39,88.26,88.3,500817.0,82.2503,82.2875,82.1665,82.2038,500817.0
2023-06-14 09:30:00,88.6,89.41,88.6,89.07,170579.0,82.483,83.2371,82.483,82.9206,170579.0
2023-06-14 09:40:00,89.08,89.49,88.93,89.17,132610.0,82.9299,83.3116,82.7903,83.0137,132610.0
2023-06-14 09:50:00,89.18,89.32,88.84,88.96,55697.0,83.023,83.1533,82.7065,82.8182,55697.0
2023-06-14 10:00:00,88.95,88.98,88.78,88.98,54575.0,82.8089,82.8368,82.6506,82.8368,54575.0
2023-06-14 10:10:00,89.0,89.02,88.75,88.75,61770.0,82.8554,82.874,82.6227,82.6227,61770.0
2023-06-14 10:20:00,88.75,88.98,88.72,88.82,67486.0,82.6227,82.8368,82.5948,82.6879,67486.0
2023-06-14 10:30:00,88.77,88.98,88.76,88.94,78359.0,82.6413,82.8368,82.632,82.7996,78359.0
2023-06-14 10:40:00,88.96,88.99,88.65,88.83,88828.0,82.8182,82.8461,82.5296,82.6972,88828.0
2023-06-14 10:50:00,88.82,88.86,88.72,88.8,57171.0,82.6879,82.7251,82.5948,82.6692,57171.0
2023-06-14 11:00:00,88.8,88.88,88.68,88.69,66056.0,82.6692,82.7437,82.5575,82.5668,66056.0
2023-06-14 11:10:00,88.7,88.76,88.62,88.65,55017.0,82.5761,82.632,82.5017,82.5296,55017.0
2023-06-14 11:20:00,88.64,88.82,88.63,88.7,46644.0,82.5203,82.6879,82.511,82.5761,46644.0
2023-06-14 11:30:00,88.7,88.79,88.67,88.7,40247.0,82.5761,82.6599,82.5482,82.5761,40247.0
2023-06-14 11:40:00,88.7,88.82,88.68,88.69,43420.0,82.5761,82.6879,82.5575,82.5668,43420.0
2023-06-14 11:50:00,88.71,88.72,88.6,88.7,50436.0,82.5854,82.5948,82.483,82.5761,50436.0
2023-06-14 12:00:00,88.68,88.68,88.52,88.6,40235.0,82.5575,82.5575,82.4086,82.483,40235.0
2023-06-14 12:10:00,88.6,88.79,88.55,88.75,34054.0,82.483,82.6599,82.4365,82.6227,34054.0
2023-06-14 12:20:00,88.76,88.83,88.64,88.68,210650.0,82.632,82.6972,82.5203,82.5575,210650.0
2023-06-14 12:30:00,88.66,88.66,88.47,88.5,78068.0,82.5389,82.5389,82.362,82.3899,78068.0
2023-06-14 12:40:00,88.51,88.67,88.5,88.65,32311.0,82.3993,82.5482,82.3899,82.5296,32311.0
2023-06-14 12:50:00,88.63,88.65,88.59,88.64,27359.0,82.511,82.5296,82.4737,82.5203,27359.0
2023-06-14 13:00:00,88.64,88.65,88.53,88.62,37733.0,82.5203,82.5296,82.4179,82.5017,37733.0
2023-06-14 13:10:00,88.6,88.6,88.49,88.54,74020.0,82.483,82.483,82.3806,82.4272,74020.0
2023-06-14 13:20:00,88.54,88.61,88.49,88.6,34901.0,82.4272,82.4924,82.3806,82.483,34901.0
2023-06-14 13:30:00,88.6,88.63,88.52,88.62,26734.0,82.483,82.511,82.4086,82.5017,26734.0
2023-06-14 13:40:00,88.63,88.71,88.61,88.7,34903.0,82.511,82.5854,82.4924,82.5761,34903.0
2023-06-14 13:50:00,88.7,88.78,88.62,88.7,26554.0,82.5761,82.6506,82.5017,82.5761,26554.0
2023-06-14 14:00:00,88.68,88.68,87.73,87.92,111394.0,82.5575,82.5575,81.6731,81.85,111394.0
2023-06-14 14:10:00,87.92,88.07,87.64,87.85,133632.0,81.85,81.9896,81.5893,81.7848,133632.0
2023-06-14 14:20:00,87.81,87.94,87.64,87.79,142624.0,81.7476,81.8686,81.5893,81.729,142624.0
2023-06-14 14:30:00,87.79,88.13,87.76,87.89,256260.0,81.729,82.0455,81.701,81.8221,256260.0
2023-06-14 14:40:00,87.89,88.15,87.84,88.01,120716.0,81.8221,82.0641,81.7755,81.9338,120716.0
2023-06-14 14:50:00,88.03,88.22,87.85,88.02,126728.0,81.9524,82.1293,81.7848,81.9431,126728.0
2023-06-14 15:00:00,88.02,88.37,88.0,88.3,123349.0,81.9431,82.2689,81.9245,82.2038,123349.0
2023-06-14 15:10:00,88.29,88.3,87.95,87.99,165602.0,82.1944,82.2038,81.8779,81.9152,165602.0
2023-06-14 15:20:00,87.99,88.32,87.93,88.11,119110.0,81.9152,82.2224,81.8593,82.0269,119110.0
2023-06-14 15:30:00,88.11,88.17,87.94,88.09,90077.0,82.0269,82.0827,81.8686,82.0083,90077.0
2023-06-14 15:40:00,88.1,88.11,87.84,87.88,178088.0,82.0176,82.0269,81.7755,81.8127,178088.0
2023-06-14 15:50:00,87.87,88.0,87.69,87.99,423666.0,81.8034,81.9245,81.6359,81.9152,423666.0
2023-06-15 09:30:00,87.63,87.93,87.41,87.62,150659.0,81.58,81.8593,81.3752,81.5707,150659.0
2023-06-15 09:40:00,87.58,87.89,87.4,87.85,130110.0,81.5335,81.8221,81.3659,81.7848,130110.0
2023-06-15 09:50:00,87.91,88.07,87.86,87.98,142184.0,81.8407,81.9896,81.7941,81.9058,142184.0
2023-06-15 10:00:00,87.99,88.11,87.68,87.76,115520.0,81.9152,82.0269,81.6266,81.701,115520.0
2023-06-15 10:10:00,87.76,87.81,87.54,87.77,79184.0,81.701,81.7476,81.4962,81.7103,79184.0
2023-06-15 10:20:00,87.78,88.11,87.67,87.84,118739.0,81.7197,82.0269,81.6172,81.7755,118739.0
2023-06-15 10:30:00,87.84,87.85,87.57,87.59,69817.0,81.7755,81.7848,81.5242,81.5428,69817.0
2023-06-15 10:40:00,87.6,87.87,87.5,87.79,90354.0,81.5521,81.8034,81.459,81.729,90354.0
2023-06-15 10:50:00,87.79,87.88,87.58,87.88,91390.0,81.729,81.8127,81.5335,81.8127,91390.0
2023-06-15 11:00:00,87.88,88.11,87.84,88.11,49660.0,81.8127,82.0269,81.7755,82.0269,49660.0
2023-06-15 11:10:00,88.12,88.44,88.02,88.4,59244.0,82.0362,82.3341,81.9431,82.2968,59244.0
2023-06-15 11:20:00,88.41,88.59,88.38,88.56,62727.0,82.3062,82.4737,82.2782,82.4458,62727.0
2023-06-15 11:30:00,88.55,88.83,88.54,88.79,218009.0,82.4365,82.6972,82.4272,82.6599,218009.0
2023-06-15 11:40:00,88.81,88.88,88.51,88.64,77658.0,82.6785,82.7437,82.3993,82.5203,77658.0
2023-06-15 11:50:00,88.65,88.79,88.56,88.59,56023.0,82.5296,82.6599,82.4458,82.4737,56023.0
2023-06-15 12:00:00,88.58,88.74,88.57,88.7,46244.0,82.4644,82.6134,82.4551,82.5761,46244.0
2023-06-15 12:10:00,88.7,88.82,88.64,88.79,63628.0,82.5761,82.6879,82.5203,82.6599,63628.0
2023-06-15 12:20:00,88.78,88.96,88.77,88.95,64761.0,82.6506,82.8182,82.6413,82.8089,64761.0
2023-06-15 12:30:00,88.95,89.09,88.95,89.0,88445.0,82.8089,82.9392,82.8089,82.8554,88445.0
2023-06-15 12:40:00,89.01,89.07,88.87,88.94,56614.0,82.8647,82.9206,82.7344,82.7996,56614.0
2023-06-15 12:50:00,88.94,88.96,88.85,88.93,33371.0,82.7996,82.8182,82.7158,82.7903,33371.0
2023-06-15 13:00:00,88.93,88.96,88.8,88.83,28482.0,82.7903,82.8182,82.6692,82.6972,28482.0
2023-06-15 13:10:00,88.83,88.89,88.74,88.83,41867.0,82.6972,82.753,82.6134,82.6972,41867.0
2023-06-15 13:20:00,88.83,88.95,88.83,88.93,24609.0,82.6972,82.8089,82.6972,82.7903,24609.0
2023-06-15 13:30:00,88.94,88.94,88.84,88.86,38300.0,82.7996,82.7996,82.7065,82.7251,38300.0
2023-06-15 13:40:00,88.86,88.94,88.8,88.92,46606.0,82.7251,82.7996,82.6692,82.7809,46606.0
2023-06-15 13:50:00,88.93,89.16,88.9,89.15,77182.0,82.7903,83.0044,82.7623,82.9951,77182.0
2023-06-15 14:00:00,89.15,89.15,88.89,88.92,67834.0,82.9951,82.9951,82.753,82.7809,67834.0
2023-06-15 14:10:00,88.91,89.17,88.86,89.1,167328.0,82.7716,83.0137,82.7251,82.9485,167328.0
2023-06-15 14:20:00,89.09,89.14,89.0,89.04,122138.0,82.9392,82.9858,82.8554,82.8927,122138.0
2023-06-15 14:30:00,89.03,89.06,88.87,88.95,213066.0,82.8834,82.9113,82.7344,82.8089,213066.0
2023-06-15 14:40:00,88.95,89.0,88.81,88.9,70496.0,82.8089,82.8554,82.6785,82.7623,70496.0
2023-06-15 14:50:00,88.92,89.25,88.76,89.25,137301.0,82.7809,83.0882,82.632,83.0882,137301.0
2023-06-15 15:00:00,89.26,89.33,89.08,89.18,119878.0,83.0975,83.1626,82.9299,83.023,119878.0
2023-06-15 15:10:00,89.18,89.3,89.09,89.18,204678.0,83.023,83.1347,82.9392,83.023,204678.0
2023-06-15 15:20:00,89.17,89.26,89.1,89.26,82504.0,83.0137,83.0975,82.9485,83.0975,82504.0
2023-06-15 15:30:00,89.26,89.31,89.06,89.06,129435.0,83.0975,83.144,82.9113,82.9113,129435.0
2023-06-15 15:40:00,89.06,89.18,89.03,89.15,219186.0,82.9113,83.023,82.8834,82.9951,219186.0
2023-06-15 15:50:00,89.16,89.26,88.96,89.05,545415.0,83.0044,83.0975,82.8182,82.902,545415.0
2023-06-16 09:30:00,89.62,89.65,88.68,88.82,1234989.0,83.4326,83.4605,82.5575,82.6879,1234989.0
2023-06-16 09:40:00,88.88,89.01,88.66,88.8,98590.0,82.7437,82.8647,82.5389,82.6692,98590.0
2023-06-16 09:50:00,88.81,88.94,88.7,88.8,65537.0,82.6785,82.7996,82.5761,82.6692,65537.0
2023-06-16 10:00:00,88.8,89.05,88.73,89.02,113230.0,82.6692,82.902,82.6041,82.874,113230.0
2023-06-16 10:10:00,89.02,89.03,88.69,88.77,118128.0,82.874,82.8834,82.5668,82.6413,118128.0
2023-06-16 10:20:00,88.77,89.01,88.72,88.98,72346.0,82.6413,82.8647,82.5948,82.8368,72346.0
2023-06-16 10:30:00,88.97,88.99,88.76,88.8,56051.0,82.8275,82.8461,82.632,82.6692,56051.0
2023-06-16 10:40:00,88.8,88.8,88.49,88.5,66855.0,82.6692,82.6692,82.3806,82.3899,66855.0
2023-06-16 10:50:00,88.49,88.68,88.48,88.68,62925.0,82.3806,82.5575,82.3713,82.5575,62925.0
2023-06-16 11:00:00,88.67,88.69,88.37,88.58,190470.0,82.5482,82.5668,82.2689,82.4644,190470.0
2023-06-16 11:10:00,88.59,88.67,88.46,88.47,45825.0,82.4737,82.5482,82.3527,82.362,45825.0
2023-06-16 11:20:00,88.46,88.58,88.32,88.49,47036.0,82.3527,82.4644,82.2224,82.3806,47036.0
2023-06-16 11:30:00,88.49,88.52,88.29,88.29,61248.0,82.3806,82.4086,82.1944,82.1944,61248.0
2023-06-16 11:40:00,88.3,88.61,88.3,88.61,38003.0,82.2038,82.4924,82.2038,82.4924,38003.0
2023-06-16 11:50:00,88.62,88.63,88.42,88.5,74654.0,82.5017,82.511,82.3155,82.3899,74654.0
2023-06-16 12:00:00,88.51,88.59,88.44,88.45,71000.0,82.3993,82.4737,82.3341,82.3434,71000.0
2023-06-16 12:10:00,88.45,88.5,88.41,88.45,76406.0,82.3434,82.3899,82.3062,82.3434,76406.0
2023-06-16 12:20:00,88.44,88.66,88.42,88.57,56538.0,82.3341,82.5389,82.3155,82.4551,56538.0
2023-06-16 12:30:00,88.57,88.6,88.53,88.55,43582.0,82.4551,82.483,82.4179,82.4365,43582.0
2023-06-16 12:40:00,88.55,88.64,88.52,88.59,48885.0,82.4365,82.5203,82.4086,82.4737,48885.0
2023-06-16 12:50:00,88.6,88.6,88.49,88.51,61616.0,82.483,82.483,82.3806,82.3993,61616.0
2023-06-16 13:00:00,88.51,88.53,88.24,88.31,73433.0,82.3993,82.4179,82.1479,82.2131,73433.0
2023-06-16 13:10:00,88.31,88.37,88.23,88.29,48199.0,82.2131,82.2689,82.1386,82.1944,48199.0
2023-06-16 13:20:00,88.3,88.35,88.21,88.23,56211.0,82.2038,82.2503,82.12,82.1386,56211.0
2023-06-16 13:30:00,88.22,88.24,88.11,88.16,65918.0,82.1293,82.1479,82.0269,82.0734,65918.0
2023-06-16 13:40:00,88.17,88.22,88.1,88.13,44355.0,82.0827,82.1293,82.0176,82.0455,44355.0
2023-06-16 13:50:00,88.13,88.21,88.1,88.14,46065.0,82.0455,82.12,82.0176,82.0548,46065.0
2023-06-16 14:00:00,88.13,88.16,88.0,88.08,55735.0,82.0455,82.0734,81.9245,81.9989,55735.0
2023-06-16 14:10:00,88.09,88.1,87.94,88.08,73290.0,82.0083,82.0176,81.8686,81.9989,73290.0
2023-06-16 14:20:00,88.08,88.11,87.94,88.09,54310.0,81.9989,82.0269,81.8686,82.0083,54310.0
2023-06-16 14:30:00,88.09,88.3,88.08,88.3,61397.0,82.0083,82.2038,81.9989,82.2038,61397.0
2023-06-16 14:40:00,88.3,88.3,88.14,88.2,62970.0,82.2038,82.2038,82.0548,82.1107,62970.0
2023-06-16 14:50:00,88.2,88.26,88.09,88.18,80544.0,82.1107,82.1665,82.0083,82.092,80544.0
2023-06-16 15:00:00,88.18,88.26,88.09,88.24,100867.0,82.092,82.1665,82.0083,82.1479,100867.0
2023-06-16 15:10:00,88.23,88.25,88.12,88.25,79557.0,82.1386,82.1572,82.0362,82.1572,79557.0
2023-06-16 15:20:00,88.25,88.36,88.2,88.22,88579.0,82.1572,82.2596,82.1107,82.1293,88579.0
2023-06-16 15:30:00,88.22,88.48,88.22,88.38,159578.0,82.1293,82.3713,82.1293,82.2782,159578.0
2023-06-16 15:40:00,88.38,88.41,88.28,88.35,230805.0,82.2782,82.3062,82.1851,82.2503,230805.0
2023-06-16 15:50:00,88.35,88.48,88.05,88.11,723724.0,82.2503,82.3713,81.971,82.0269,723724.0
2023-06-20 09:30:00,87.1,87.21,86.63,87.08,228138.0,81.0866,81.189,80.649,81.068,228138.0
2023-06-20 09:40:00,87.07,87.15,86.58,86.81,102296.0,81.0587,81.1331,80.6025,80.8166,102296.0
2023-06-20 09:50:00,86.8,87.13,86.73,86.78,128487.0,80.8073,81.1145,80.7421,80.7887,128487.0
2023-06-20 10:00:00,86.78,86.79,86.47,86.75,151707.0,80.7887,80.798,80.5001,80.7608,151707.0
2023-06-20 10:10:00,86.76,86.87,86.38,86.41,66772.0,80.7701,80.8725,80.4163,80.4442,66772.0
2023-06-20 10:20:00,86.41,86.53,86.26,86.36,90461.0,80.4442,80.556,80.3046,80.3977,90461.0
2023-06-20 10:30:00,86.35,86.39,86.25,86.29,165957.0,80.3884,80.4256,80.2953,80.3325,165957.0
2023-06-20 10:40:00,86.27,86.6,86.26,86.58,76597.0,80.3139,80.6211,80.3046,80.6025,76597.0
2023-06-20 10:50:00,86.57,86.72,86.38,86.65,103197.0,80.5932,80.7328,80.4163,80.6677,103197.0
2023-06-20 11:00:00,86.69,86.98,86.68,86.79,153726.0,80.7049,80.9749,80.6956,80.798,153726.0
2023-06-20 11:10:00,86.78,86.83,86.68,86.81,58355.0,80.7887,80.8352,80.6956,80.8166,58355.0
2023-06-20 11:20:00,86.8,86.87,86.58,86.58,57704.0,80.8073,80.8725,80.6025,80.6025,57704.0
2023-06-20 11:30:00,86.59,86.85,86.57,86.81,59108.0,80.6118,80.8539,80.5932,80.8166,59108.0
2023-06-20 11:40:00,86.81,86.95,86.67,86.95,54516.0,80.8166,80.947,80.6863,80.947,54516.0
2023-06-20 11:50:00,86.94,87.0,86.83,86.84,162377.0,80.9376,80.9935,80.8352,80.8446,162377.0
2023-06-20 12:00:00,86.84,86.87,86.54,86.59,58254.0,80.8446,80.8725,80.5653,80.6118,58254.0
2023-06-20 12:10:00,86.59,86.82,86.58,86.79,74495.0,80.6118,80.8259,80.6025,80.798,74495.0
2023-06-20 12:20:00,86.79,87.0,86.78,86.89,64373.0,80.798,80.9935,80.7887,80.8911,64373.0
2023-06-20 12:30:00,86.91,87.01,86.86,86.9,172941.0,80.9097,81.0028,80.8632,80.9004,172941.0
2023-06-20 12:40:00,86.94,87.0,86.88,86.96,77970.0,80.9376,80.9935,80.8818,80.9563,77970.0
2023-06-20 12:50:00,86.97,87.11,86.79,87.11,58056.0,80.9656,81.0959,80.798,81.0959,58056.0
2023-06-20 13:00:00,87.11,87.12,86.83,86.87,61708.0,81.0959,81.1052,80.8352,80.8725,61708.0
2023-06-20 13:10:00,86.88,86.9,86.85,86.89,52985.0,80.8818,80.9004,80.8539,80.8911,52985.0
2023-06-20 13:20:00,86.89,86.91,86.85,86.88,82793.0,80.8911,80.9097,80.8539,80.8818,82793.0
2023-06-20 13:30:00,86.89,86.9,86.74,86.74,46255.0,80.8911,80.9004,80.7515,80.7515,46255.0
2023-06-20 13:40:00,86.75,86.83,86.74,86.81,43838.0,80.7608,80.8352,80.7515,80.8166,43838.0
2023-06-20 13:50:00,86.82,86.83,86.61,86.66,46116.0,80.8259,80.8352,80.6304,80.677,46116.0
2023-06-20 14:00:00,86.65,86.71,86.62,86.65,40704.0,80.6677,80.7235,80.6397,80.6677,40704.0
2023-06-20 14:10:00,86.65,86.74,86.64,86.71,83194.0,80.6677,80.7515,80.6584,80.7235,83194.0
2023-06-20 14:20:00,86.71,86.89,86.71,86.85,44682.0,80.7235,80.8911,80.7235,80.8539,44682.0
2023-06-20 14:30:00,86.84,86.84,86.77,86.8,32465.0,80.8446,80.8446,80.7794,80.8073,32465.0
2023-06-20 14:40:00,86.79,86.92,86.76,86.88,56351.0,80.798,80.919,80.7701,80.8818,56351.0
2023-06-20 14:50:00,86.88,86.93,86.82,86.83,108092.0,80.8818,80.9283,80.8259,80.8352,108092.0
2023-06-20 15:00:00,86.84,86.93,86.77,86.91,75925.0,80.8446,80.9283,80.7794,80.9097,75925.0
2023-06-20 15:10:00,86.91,86.92,86.86,86.88,57277.0,80.9097,80.919,80.8632,80.8818,57277.0
2023-06-20 15:20:00,86.88,86.99,86.82,86.98,86759.0,80.8818,80.9842,80.8259,80.9749,86759.0
2023-06-20 15:30:00,86.98,86.99,86.76,86.95,104652.0,80.9749,80.9842,80.7701,80.947,104652.0
2023-06-20 15:40:00,86.95,86.95,86.81,86.87,146943.0,80.947,80.947,80.8166,80.8725,146943.0
2023-06-20 15:50:00,86.86,87.04,86.71,86.73,658026.0,80.8632,81.0307,80.7235,80.7421,658026.0
2023-06-21 09:30:00,86.56,86.69,86.38,86.54,165171.0,80.5839,80.7049,80.4163,80.5653,165171.0
2023-06-21 09:40:00,86.54,86.75,86.42,86.6,96711.0,80.5653,80.7608,80.4535,80.6211,96711.0
2023-06-21 09:50:00,86.6,86.81,86.54,86.67,117106.0,80.6211,80.8166,80.5653,80.6863,117106.0
2023-06-21 10:00:00,86.66,86.74,86.4,86.63,84942.0,80.677,80.7515,80.4349,80.649,84942.0
2023-06-21 10:10:00,86.62,87.06,86.61,87.01,129108.0,80.6397,81.0494,80.6304,81.0028,129108.0
2023-06-21 10:20:00,87.02,87.05,86.76,86.79,79678.0,81.0121,81.0401,80.7701,80.798,79678.0
2023-06-21 10:30:00,86.8,86.92,86.73,86.92,93713.0,80.8073,80.919,80.7421,80.919,93713.0
2023-06-21 10:40:00,86.92,86.99,86.63,86.69,70953.0,80.919,80.9842,80.649,80.7049,70953.0
2023-06-21 10:50:00,86.69,87.01,86.62,86.97,105736.0,80.7049,81.0028,80.6397,80.9656,105736.0
2023-06-21 11:00:00,86.98,87.12,86.87,86.92,69727.0,80.9749,81.1052,80.8725,80.919,69727.0
2023-06-21 11:10:00,86.95,86.97,86.82,86.93,73743.0,80.947,80.9656,80.8259,80.9283,73743.0
2023-06-21 11:20:00,86.92,87.24,86.9,87.22,95188.0,80.919,81.2169,80.9004,81.1983,95188.0
2023-06-21 11:30:00,87.22,87.28,87.1,87.19,114891.0,81.1983,81.2542,81.0866,81.1704,114891.0
2023-06-21 11:40:00,87.19,87.22,87.04,87.13,68985.0,81.1704,81.1983,81.0307,81.1145,68985.0
2023-06-21 11:50:00,87.12,87.17,87.05,87.05,37030.0,81.1052,81.1518,81.0401,81.0401,37030.0
2023-06-21 12:00:00,87.05,87.18,87.05,87.15,44971.0,81.0401,81.1611,81.0401,81.1331,44971.0
2023-06-21 12:10:00,87.16,87.18,87.08,87.11,41159.0,81.1425,81.1611,81.068,81.0959,41159.0
2023-06-21 12:20:00,87.1,87.28,87.07,87.15,97587.0,81.0866,81.2542,81.0587,81.1331,97587.0
2023-06-21 12:30:00,87.15,87.16,87.0,87.03,51698.0,81.1331,81.1425,80.9935,81.0214,51698.0
2023-06-21 12:40:00,87.04,87.08,86.85,86.87,33968.0,81.0307,81.068,80.8539,80.8725,33968.0
2023-06-21 12:50:00,86.87,86.99,86.87,86.88,42623.0,80.8725,80.9842,80.8725,80.8818,42623.0
2023-06-21 13:00:00,86.88,86.94,86.79,86.93,50816.0,80.8818,80.9376,80.798,80.9283,50816.0
2023-06-21 13:10:00,86.94,86.95,86.85,86.86,51639.0,80.9376,80.947,80.8539,80.8632,51639.0
2023-06-21 13:20:00,86.86,86.93,86.81,86.91,46101.0,80.8632,80.9283,80.8166,80.9097,46101.0
2023-06-21 13:30:00,86.91,86.96,86.87,86.94,35654.0,80.9097,80.9563,80.8725,80.9376,35654.0
2023-06-21 13:40:00,86.94,86.95,86.84,86.87,36031.0,80.9376,80.947,80.8446,80.8725,36031.0
2023-06-21 13:50:00,86.87,86.93,86.85,86.93,72370.0,80.8725,80.9283,80.8539,80.9283,72370.0
2023-06-21 14:00:00,86.94,86.96,86.82,86.83,73144.0,80.9376,80.9563,80.8259,80.8352,73144.0
2023-06-21 14:10:00,86.82,86.95,86.8,86.92,74808.0,80.8259,80.947,80.8073,80.919,74808.0
2023-06-21 14:20:00,86.93,86.96,86.84,86.88,97585.0,80.9283,80.9563,80.8446,80.8818,97585.0
2023-06-21 14:30:00,86.88,86.88,86.83,86.85,55182.0,80.8818,80.8818,80.8352,80.8539,55182.0
2023-06-21 14:40:00,86.85,86.86,86.78,86.85,72890.0,80.8539,80.8632,80.7887,80.8539,72890.0
2023-06-21 14:50:00,86.85,86.91,86.82,86.87,50711.0,80.8539,80.9097,80.8259,80.8725,50711.0
2023-06-21 15:00:00,86.87,86.87,86.66,86.77,131798.0,80.8725,80.8725,80.677,80.7794,131798.0
2023-06-21 15:10:00,86.76,86.9,86.73,86.8,151986.0,80.7701,80.9004,80.7421,80.8073,151986.0
2023-06-21 15:20:00,86.8,86.8,86.66,86.67,108171.0,80.8073,80.8073,80.677,80.6863,108171.0
2023-06-21 15:30:00,86.67,86.7,86.47,86.53,110020.0,80.6863,80.7142,80.5001,80.556,110020.0
2023-06-21 15:40:00,86.53,86.71,86.51,86.7,129732.0,80.556,80.7235,80.5373,80.7142,129732.0
2023-06-21 15:50:00,86.69,86.71,86.3,86.36,396907.0,80.7049,80.7235,80.3418,80.3977,396907.0
2023-06-22 09:30:00,85.52,85.63,84.55,84.88,254312.0,79.6157,79.7181,78.7127,79.0199,254312.0
2023-06-22 09:40:00,84.87,84.96,84.57,84.73,104048.0,79.0106,79.0943,78.7313,78.8802,104048.0
2023-06-22 09:50:00,84.72,85.21,84.7,84.98,178258.0,78.8709,79.3271,78.8523,79.113,178258.0
2023-06-22 10:00:00,85.0,85.15,84.88,85.04,93652.0,79.1316,79.2712,79.0199,79.1688,93652.0
2023-06-22 10:10:00,85.04,85.28,85.02,85.15,75155.0,79.1688,79.3923,79.1502,79.2712,75155.0
2023-06-22 10:20:00,85.16,85.21,85.02,85.17,82596.0,79.2805,79.3271,79.1502,79.2898,82596.0
2023-06-22 10:30:00,85.16,85.2,84.81,84.88,78294.0,79.2805,79.3178,78.9547,79.0199,78294.0
2023-06-22 10:40:00,84.89,84.9,84.59,84.69,69479.0,79.0292,79.0385,78.7499,78.843,69479.0
2023-06-22 10:50:00,84.7,84.86,84.69,84.85,61578.0,78.8523,79.0013,78.843,78.9919,61578.0
2023-06-22 11:00:00,84.84,84.88,84.67,84.71,64682.0,78.9826,79.0199,78.8244,78.8616,64682.0
2023-06-22 11:10:00,84.72,84.76,84.54,84.61,102462.0,78.8709,78.9082,78.7033,78.7685,102462.0
2023-06-22 11:20:00,84.62,84.81,84.6,84.8,104441.0,78.7778,78.9547,78.7592,78.9454,104441.0
2023-06-22 11:30:00,84.81,84.87,84.7,84.7,55928.0,78.9547,79.0106,78.8523,78.8523,55928.0
2023-06-22 11:40:00,84.68,84.87,84.68,84.83,63904.0,78.8337,79.0106,78.8337,78.9733,63904.0
2023-06-22 11:50:00,84.83,84.91,84.8,84.89,52700.0,78.9733,79.0478,78.9454,79.0292,52700.0
2023-06-22 12:00:00,84.89,84.89,84.72,84.84,52920.0,79.0292,79.0292,78.8709,78.9826,52920.0
2023-06-22 12:10:00,84.84,84.91,84.79,84.86,44018.0,78.9826,79.0478,78.9361,79.0013,44018.0
2023-06-22 12:20:00,84.87,85.0,84.84,85.0,48796.0,79.0106,79.1316,78.9826,79.1316,48796.0
2023-06-22 12:30:00,85.0,85.08,84.96,85.03,64257.0,79.1316,79.2061,79.0943,79.1595,64257.0
2023-06-22 12:40:00,85.02,85.09,84.88,84.92,48781.0,79.1502,79.2154,79.0199,79.0571,48781.0
2023-06-22 12:50:00,84.92,84.97,84.87,84.93,29649.0,79.0571,79.1037,79.0106,79.0664,29649.0
2023-06-22 13:00:00,84.93,84.96,84.74,84.77,54845.0,79.0664,79.0943,78.8895,78.9175,54845.0
2023-06-22 13:10:00,84.76,84.84,84.76,84.78,57750.0,78.9082,78.9826,78.9082,78.9268,57750.0
2023-06-22 13:20:00,84.78,84.86,84.73,84.78,169084.0,78.9268,79.0013,78.8802,78.9268,169084.0
2023-06-22 13:30:00,84.78,84.79,84.59,84.61,60652.0,78.9268,78.9361,78.7499,78.7685,60652.0
2023-06-22 13:40:00,84.61,84.83,84.6,84.8,64623.0,78.7685,78.9733,78.7592,78.9454,64623.0
2023-06-22 13:50:00,84.79,84.79,84.67,84.74,120633.0,78.9361,78.9361,78.8244,78.8895,120633.0
2023-06-22 14:00:00,84.75,84.97,84.72,84.84,111382.0,78.8988,79.1037,78.8709,78.9826,111382.0
2023-06-22 14:10:00,84.83,84.87,84.73,84.73,63827.0,78.9733,79.0106,78.8802,78.8802,63827.0
2023-06-22 14:20:00,84.74,84.77,84.6,84.76,122251.0,78.8895,78.9175,78.7592,78.9082,122251.0
2023-06-22 14:30:00,84.76,84.83,84.74,84.79,89447.0,78.9082,78.9733,78.8895,78.9361,89447.0
2023-06-22 14:40:00,84.8,84.86,84.72,84.75,95509.0,78.9454,79.0013,78.8709,78.8988,95509.0
2023-06-22 14:50:00,84.74,84.78,84.67,84.72,94663.0,78.8895,78.9268,78.8244,78.8709,94663.0
2023-06-22 15:00:00,84.73,84.81,84.7,84.71,81324.0,78.8802,78.9547,78.8523,78.8616,81324.0
2023-06-22 15:10:00,84.69,84.73,84.57,84.7,102219.0,78.843,78.8802,78.7313,78.8523,102219.0
2023-06-22 15:20:00,84.7,84.75,84.51,84.52,140805.0,78.8523,78.8988,78.6754,78.6847,140805.0
2023-06-22 15:30:00,84.52,84.54,84.37,84.41,194774.0,78.6847,78.7033,78.5451,78.5823,194774.0
2023-06-22 15:40:00,84.41,84.63,84.35,84.51,197251.0,78.5823,78.7871,78.5265,78.6754,197251.0
2023-06-22 15:50:00,84.52,84.62,84.46,84.52,513435.0,78.6847,78.7778,78.6289,78.6847,513435.0
2023-06-23 09:30:00,83.26,83.37,82.6,83.1,351357.0,77.5117,77.6141,76.8973,77.3628,351357.0
2023-06-23 09:40:00,83.11,83.57,83.06,83.38,175861.0,77.3721,77.8003,77.3255,77.6234,175861.0
2023-06-23 09:50:00,83.39,83.59,83.26,83.31,171009.0,77.6327,77.8189,77.5117,77.5583,171009.0
2023-06-23 10:00:00,83.32,83.47,83.24,83.29,178599.0,77.5676,77.7072,77.4931,77.5396,178599.0
2023-06-23 10:10:00,83.3,83.31,83.07,83.08,238527.0,77.549,77.5583,77.3348,77.3441,238527.0
2023-06-23 10:20:00,83.09,83.25,83.06,83.08,396931.0,77.3535,77.5024,77.3255,77.3441,396931.0
2023-06-23 10:30:00,83.07,83.56,83.07,83.56,263088.0,77.3348,77.791,77.3348,77.791,263088.0
2023-06-23 10:40:00,83.56,83.57,83.28,83.4,165211.0,77.791,77.8003,77.5303,77.642,165211.0
2023-06-23 10:50:00,83.4,83.51,83.31,83.45,220463.0,77.642,77.7445,77.5583,77.6886,220463.0
2023-06-23 11:00:00,83.44,83.53,83.2,83.2,104792.0,77.6793,77.7631,77.4559,77.4559,104792.0
2023-06-23 11:10:00,83.17,83.22,83.09,83.12,81677.0,77.4279,77.4745,77.3535,77.3814,81677.0
2023-06-23 11:20:00,83.13,83.29,83.12,83.27,126586.0,77.3907,77.5396,77.3814,77.521,126586.0
2023-06-23 11:30:00,83.27,83.48,83.24,83.44,67346.0,77.521,77.7165,77.4931,77.6793,67346.0
2023-06-23 11:40:00,83.44,83.45,83.35,83.42,41062.0,77.6793,77.6886,77.5955,77.6607,41062.0
2023-06-23 11:50:00,83.41,83.45,83.28,83.45,149239.0,77.6514,77.6886,77.5303,77.6886,149239.0
2023-06-23 12:00:00,83.45,83.49,83.36,83.44,40336.0,77.6886,77.7258,77.6048,77.6793,40336.0
2023-06-23 12:10:00,83.45,83.59,83.42,83.51,73431.0,77.6886,77.8189,77.6607,77.7445,73431.0
2023-06-23 12:20:00,83.5,83.51,83.41,83.49,92314.0,77.7351,77.7445,77.6514,77.7258,92314.0
2023-06-23 12:30:00,83.49,83.52,83.38,83.42,147378.0,77.7258,77.7538,77.6234,77.6607,147378.0
2023-06-23 12:40:00,83.41,83.64,83.37,83.64,85659.0,77.6514,77.8655,77.6141,77.8655,85659.0
2023-06-23 12:50:00,83.64,83.64,83.46,83.5,113097.0,77.8655,77.8655,77.6979,77.7351,113097.0
2023-06-23 13:00:00,83.5,83.62,83.45,83.6,119004.0,77.7351,77.8469,77.6886,77.8282,119004.0
2023-06-23 13:10:00,83.6,83.6,83.53,83.55,45985.0,77.8282,77.8282,77.7631,77.7817,45985.0
2023-06-23 13:20:00,83.56,83.74,83.53,83.66,257549.0,77.791,77.9586,77.7631,77.8841,257549.0
2023-06-23 13:30:00,83.66,83.81,83.62,83.81,54870.0,77.8841,78.0237,77.8469,78.0237,54870.0
2023-06-23 13:40:00,83.8,83.83,83.69,83.73,95318.0,78.0144,78.0424,77.912,77.9493,95318.0
2023-06-23 13:50:00,83.75,83.83,83.71,83.82,31318.0,77.9679,78.0424,77.9306,78.0331,31318.0
2023-06-23 14:00:00,83.81,83.81,83.71,83.78,95206.0,78.0237,78.0237,77.9306,77.9958,95206.0
2023-06-23 14:10:00,83.78,83.78,83.6,83.64,138143.0,77.9958,77.9958,77.8282,77.8655,138143.0
2023-06-23 14:20:00,83.65,83.65,83.57,83.62,64509.0,77.8748,77.8748,77.8003,77.8469,64509.0
2023-06-23 14:30:00,83.61,83.7,83.6,83.66,44433.0,77.8376,77.9213,77.8282,77.8841,44433.0
2023-06-23 14:40:00,83.65,83.67,83.55,83.63,57730.0,77.8748,77.8934,77.7817,77.8562,57730.0
2023-06-23 14:50:00,83.61,83.62,83.47,83.54,73614.0,77.8376,77.8469,77.7072,77.7724,73614.0
2023-06-23 15:00:00,83.52,83.6,83.38,83.58,67044.0,77.7538,77.8282,77.6234,77.8096,67044.0
2023-06-23 15:10:00,83.58,83.7,83.54,83.68,93235.0,77.8096,77.9213,77.7724,77.9027,93235.0
2023-06-23 15:20:00,83.66,83.66,83.5,83.62,126905.0,77.8841,77.8841,77.7351,77.8469,126905.0
2023-06-23 15:30:00,83.61,83.77,83.58,83.66,127198.0,77.8376,77.9865,77.8096,77.8841,127198.0
2023-06-23 15:40:00,83.66,83.76,83.6,83.72,205463.0,77.8841,77.9772,77.8282,77.94,205463.0
2023-06-23 15:50:00,83.72,83.92,83.54,83.58,678972.0,77.94,78.1261,77.7724,77.8096,678972.0
2023-06-26 09:30:00,83.56,84.18,83.56,84.13,82164.0,77.791,78.3682,77.791,78.3217,82164.0
2023-06-26 09:40:00,84.09,84.24,83.86,83.86,39009.0,78.2844,78.4241,78.0703,78.0703,39009.0
2023-06-26 09:50:00,83.88,84.01,83.8,83.97,74332.0,78.0889,78.2099,78.0144,78.1727,74332.0
2023-06-26 10:00:00,83.95,84.06,83.61,83.61,253282.0,78.1541,78.2565,77.8376,77.8376,253282.0
2023-06-26 10:10:00,83.61,83.61,83.4,83.45,99856.0,77.8376,77.8376,77.642,77.6886,99856.0
2023-06-26 10:20:00,83.45,83.46,83.34,83.42,249736.0,77.6886,77.6979,77.5862,77.6607,249736.0
2023-06-26 10:30:00,83.42,83.51,83.34,83.42,81838.0,77.6607,77.7445,77.5862,77.6607,81838.0
2023-06-26 10:40:00,83.42,83.64,83.35,83.53,51895.0,77.6607,77.8655,77.5955,77.7631,51895.0
2023-06-26 10:50:00,83.54,83.63,83.47,83.58,68143.0,77.7724,77.8562,77.7072,77.8096,68143.0
2023-06-26 11:00:00,83.58,83.61,83.32,83.35,147901.0,77.8096,77.8376,77.5676,77.5955,147901.0
2023-06-26 11:10:00,83.36,83.4,83.28,83.35,76872.0,77.6048,77.642,77.5303,77.5955,76872.0
2023-06-26 11:20:00,83.35,83.37,83.24,83.35,49752.0,77.5955,77.6141,77.4931,77.5955,49752.0
2023-06-26 11:30:00,83.35,83.54,83.32,83.53,66751.0,77.5955,77.7724,77.5676,77.7631,66751.0
2023-06-26 11:40:00,83.54,83.54,83.41,83.54,44465.0,77.7724,77.7724,77.6514,77.7724,44465.0
2023-06-26 11:50:00,83.54,83.69,83.49,83.69,72157.0,77.7724,77.912,77.7258,77.912,72157.0
2023-06-26 12:00:00,83.69,83.78,83.62,83.72,107494.0,77.912,77.9958,77.8469,77.94,107494.0
2023-06-26 12:10:00,83.71,83.78,83.68,83.73,69236.0,77.9306,77.9958,77.9027,77.9493,69236.0
2023-06-26 12:20:00,83.73,83.82,83.68,83.73,34788.0,77.9493,78.0331,77.9027,77.9493,34788.0
2023-06-26 12:30:00,83.73,83.73,83.58,83.59,146833.0,77.9493,77.9493,77.8096,77.8189,146833.0
2023-06-26 12:40:00,83.58,83.66,83.5,83.64,76248.0,77.8096,77.8841,77.7351,77.8655,76248.0
2023-06-26 12:50:00,83.64,83.68,83.58,83.67,73287.0,77.8655,77.9027,77.8096,77.8934,73287.0
2023-06-26 13:00:00,83.67,83.72,83.64,83.66,46809.0,77.8934,77.94,77.8655,77.8841,46809.0
2023-06-26 13:10:00,83.67,83.74,83.64,83.73,83472.0,77.8934,77.9586,77.8655,77.9493,83472.0
2023-06-26 13:20:00,83.73,83.78,83.61,83.73,85366.0,77.9493,77.9958,77.8376,77.9493,85366.0
2023-06-26 13:30:00,83.73,83.74,83.65,83.72,50490.0,77.9493,77.9586,77.8748,77.94,50490.0
2023-06-26 13:40:00,83.72,83.74,83.55,83.59,49213.0,77.94,77.9586,77.7817,77.8189,49213.0
2023-06-26 13:50:00,83.59,83.59,83.42,83.42,48332.0,77.8189,77.8189,77.6607,77.6607,48332.0
2023-06-26 14:00:00,83.42,83.49,83.36,83.46,50214.0,77.6607,77.7258,77.6048,77.6979,50214.0
2023-06-26 14:10:00,83.47,83.48,83.37,83.41,42806.0,77.7072,77.7165,77.6141,77.6514,42806.0
2023-06-26 14:20:00,83.4,83.53,83.38,83.52,92143.0,77.642,77.7631,77.6234,77.7538,92143.0
2023-06-26 14:30:00,83.51,83.77,83.5,83.76,56063.0,77.7445,77.9865,77.7351,77.9772,56063.0
2023-06-26 14:40:00,83.76,83.84,83.74,83.84,54854.0,77.9772,78.0517,77.9586,78.0517,54854.0
2023-06-26 14:50:00,83.84,83.85,83.76,83.83,51669.0,78.0517,78.061,77.9772,78.0424,51669.0
2023-06-26 15:00:00,83.83,83.9,83.74,83.87,81680.0,78.0424,78.1075,77.9586,78.0796,81680.0
2023-06-26 15:10:00,83.87,83.88,83.82,83.85,61285.0,78.0796,78.0889,78.0331,78.061,61285.0
2023-06-26 15:20:00,83.85,83.94,83.81,83.92,58577.0,78.061,78.1448,78.0237,78.1261,58577.0
2023-06-26 15:30:00,83.92,83.96,83.87,83.91,92420.0,78.1261,78.1634,78.0796,78.1168,92420.0
2023-06-26 15:40:00,83.9,83.9,83.56,83.68,140898.0,78.1075,78.1075,77.791,77.9027,140898.0
2023-06-26 15:50:00,83.68,83.77,83.58,83.59,565532.0,77.9027,77.9865,77.8096,77.8189,565532.0
2023-06-27 09:30:00,83.91,83.91,83.63,83.83,121095.0,78.1168,78.1168,77.8562,78.0424,121095.0
2023-06-27 09:40:00,83.83,83.99,83.69,83.72,187562.0,78.0424,78.1913,77.912,77.94,187562.0
2023-06-27 09:50:00,83.7,83.91,83.64,83.84,80306.0,77.9213,78.1168,77.8655,78.0517,80306.0
2023-06-27 10:00:00,83.84,83.9,83.53,83.6,118834.0,78.0517,78.1075,77.7631,77.8282,118834.0
2023-06-27 10:10:00,83.58,83.9,83.37,83.85,291711.0,77.8096,78.1075,77.6141,78.061,291711.0
2023-06-27 10:20:00,83.85,84.08,83.85,83.97,60871.0,78.061,78.2751,78.061,78.1727,60871.0
2023-06-27 10:30:00,83.98,84.13,83.96,84.09,61318.0,78.182,78.3217,78.1634,78.2844,61318.0
2023-06-27 10:40:00,84.09,84.22,84.08,84.14,69491.0,78.2844,78.4054,78.2751,78.331,69491.0
2023-06-27 10:50:00,84.14,84.29,84.14,84.27,77127.0,78.331,78.4706,78.331,78.452,77127.0
2023-06-27 11:00:00,84.26,84.32,84.09,84.21,80551.0,78.4427,78.4985,78.2844,78.3961,80551.0
2023-06-27 11:10:00,84.2,84.27,84.08,84.21,67740.0,78.3868,78.452,78.2751,78.3961,67740.0
2023-06-27 11:20:00,84.2,84.26,84.07,84.16,59450.0,78.3868,78.4427,78.2658,78.3496,59450.0
2023-06-27 11:30:00,84.14,84.24,84.13,84.21,45114.0,78.331,78.4241,78.3217,78.3961,45114.0
2023-06-27 11:40:00,84.21,84.29,84.2,84.21,41393.0,78.3961,78.4706,78.3868,78.3961,41393.0
2023-06-27 11:50:00,84.21,84.23,84.12,84.16,42561.0,78.3961,78.4147,78.3123,78.3496,42561.0
2023-06-27 12:00:00,84.16,84.33,84.15,84.25,54634.0,78.3496,78.5078,78.3403,78.4334,54634.0
2023-06-27 12:10:00,84.25,84.32,84.21,84.23,42726.0,78.4334,78.4985,78.3961,78.4147,42726.0
2023-06-27 12:20:00,84.23,84.38,84.23,84.36,72601.0,78.4147,78.5544,78.4147,78.5358,72601.0
2023-06-27 12:30:00,84.37,84.5,84.33,84.5,45259.0,78.5451,78.6661,78.5078,78.6661,45259.0
2023-06-27 12:40:00,84.49,84.5,84.39,84.41,43807.0,78.6568,78.6661,78.5637,78.5823,43807.0
2023-06-27 12:50:00,84.41,84.55,84.41,84.5,52985.0,78.5823,78.7127,78.5823,78.6661,52985.0
2023-06-27 13:00:00,84.5,84.51,84.35,84.41,42059.0,78.6661,78.6754,78.5265,78.5823,42059.0
2023-06-27 13:10:00,84.4,84.51,84.39,84.47,48141.0,78.573,78.6754,78.5637,78.6382,48141.0
2023-06-27 13:20:00,84.47,84.56,84.43,84.53,47007.0,78.6382,78.722,78.6009,78.694,47007.0
2023-06-27 13:30:00,84.54,84.57,84.5,84.52,38168.0,78.7033,78.7313,78.6661,78.6847,38168.0
2023-06-27 13:40:00,84.53,84.56,84.5,84.5,44208.0,78.694,78.722,78.6661,78.6661,44208.0
2023-06-27 13:50:00,84.51,84.65,84.51,84.61,85580.0,78.6754,78.8057,78.6754,78.7685,85580.0
2023-06-27 14:00:00,84.61,84.65,84.55,84.65,75275.0,78.7685,78.8057,78.7127,78.8057,75275.0
2023-06-27 14:10:00,84.65,84.74,84.65,84.67,72808.0,78.8057,78.8895,78.8057,78.8244,72808.0
2023-06-27 14:20:00,84.67,84.68,84.56,84.66,213257.0,78.8244,78.8337,78.722,78.8151,213257.0
2023-06-27 14:30:00,84.67,84.76,84.64,84.71,73199.0,78.8244,78.9082,78.7964,78.8616,73199.0
2023-06-27 14:40:00,84.71,84.8,84.69,84.78,81181.0,78.8616,78.9454,78.843,78.9268,81181.0
2023-06-27 14:50:00,84.78,84.87,84.78,84.81,137123.0,78.9268,79.0106,78.9268,78.9547,137123.0
2023-06-27 15:00:00,84.81,84.86,84.78,84.81,81394.0,78.9547,79.0013,78.9268,78.9547,81394.0
2023-06-27 15:10:00,84.81,84.81,84.49,84.51,132336.0,78.9547,78.9547,78.6568,78.6754,132336.0
2023-06-27 15:20:00,84.51,84.52,84.38,84.47,117373.0,78.6754,78.6847,78.5544,78.6382,117373.0
2023-06-27 15:30:00,84.47,84.51,84.28,84.29,114423.0,78.6382,78.6754,78.4613,78.4706,114423.0
2023-06-27 15:40:00,84.29,84.51,84.27,84.46,217738.0,78.4706,78.6754,78.452,78.6289,217738.0
2023-06-27 15:50:00,84.47,84.59,84.41,84.43,477179.0,78.6382,78.7499,78.5823,78.6009,477179.0
2023-06-28 09:30:00,84.54,84.56,84.09,84.16,138093.0,78.7033,78.722,78.2844,78.3496,138093.0
2023-06-28 09:40:00,84.17,84.45,84.06,84.17,65924.0,78.3589,78.6196,78.2565,78.3589,65924.0
2023-06-28 09:50:00,84.12,84.25,84.0,84.13,42962.0,78.3123,78.4334,78.2006,78.3217,42962.0
2023-06-28 10:00:00,84.14,84.15,83.84,83.99,84790.0,78.331,78.3403,78.0517,78.1913,84790.0
2023-06-28 10:10:00,84.0,84.08,83.87,84.08,48735.0,78.2006,78.2751,78.0796,78.2751,48735.0
2023-06-28 10:20:00,84.07,84.17,83.93,83.97,83470.0,78.2658,78.3589,78.1355,78.1727,83470.0
2023-06-28 10:30:00,83.98,84.15,83.71,83.75,75974.0,78.182,78.3403,77.9306,77.9679,75974.0
2023-06-28 10:40:00,83.75,83.93,83.64,83.91,165459.0,77.9679,78.1355,77.8655,78.1168,165459.0
2023-06-28 10:50:00,83.92,84.04,83.72,83.73,113883.0,78.1261,78.2379,77.94,77.9493,113883.0
2023-06-28 11:00:00,83.73,83.83,83.71,83.78,42617.0,77.9493,78.0424,77.9306,77.9958,42617.0
2023-06-28 11:10:00,83.79,83.87,83.66,83.85,47948.0,78.0051,78.0796,77.8841,78.061,47948.0
2023-06-28 11:20:00,83.82,83.86,83.66,83.85,45433.0,78.0331,78.0703,77.8841,78.061,45433.0
2023-06-28 11:30:00,83.85,83.95,83.83,83.92,37118.0,78.061,78.1541,78.0424,78.1261,37118.0
2023-06-28 11:40:00,83.94,83.99,83.92,83.94,39465.0,78.1448,78.1913,78.1261,78.1448,39465.0
2023-06-28 11:50:00,83.94,83.96,83.85,83.86,34050.0,78.1448,78.1634,78.061,78.0703,34050.0
2023-06-28 12:00:00,83.86,84.01,83.84,84.0,37808.0,78.0703,78.2099,78.0517,78.2006,37808.0
2023-06-28 12:10:00,84.01,84.17,84.0,84.14,43851.0,78.2099,78.3589,78.2006,78.331,43851.0
2023-06-28 12:20:00,84.13,84.18,84.06,84.1,43119.0,78.3217,78.3682,78.2565,78.2937,43119.0
2023-06-28 12:30:00,84.11,84.18,84.05,84.14,47900.0,78.303,78.3682,78.2472,78.331,47900.0
2023-06-28 12:40:00,84.14,84.16,83.85,83.92,64730.0,78.331,78.3496,78.061,78.1261,64730.0
2023-06-28 12:50:00,83.9,83.9,83.7,83.89,61697.0,78.1075,78.1075,77.9213,78.0982,61697.0
2023-06-28 13:00:00,83.88,83.92,83.8,83.83,34713.0,78.0889,78.1261,78.0144,78.0424,34713.0
2023-06-28 13:10:00,83.82,83.88,83.78,83.84,37605.0,78.0331,78.0889,77.9958,78.0517,37605.0
2023-06-28 13:20:00,83.84,83.9,83.83,83.87,20668.0,78.0517,78.1075,78.0424,78.0796,20668.0
2023-06-28 13:30:00,83.89,83.89,83.75,83.81,60945.0,78.0982,78.0982,77.9679,78.0237,60945.0
2023-06-28 13:40:00,83.82,83.9,83.8,83.82,53052.0,78.0331,78.1075,78.0144,78.0331,53052.0
2023-06-28 13:50:00,83.81,83.87,83.77,83.79,47405.0,78.0237,78.0796,77.9865,78.0051,47405.0
2023-06-28 14:00:00,83.8,83.96,83.77,83.9,37156.0,78.0144,78.1634,77.9865,78.1075,37156.0
2023-06-28 14:10:00,83.91,83.95,83.86,83.89,37308.0,78.1168,78.1541,78.0703,78.0982,37308.0
2023-06-28 14:20:00,83.89,83.93,83.81,83.81,102266.0,78.0982,78.1355,78.0237,78.0237,102266.0
2023-06-28 14:30:00,83.81,83.88,83.76,83.87,110364.0,78.0237,78.0889,77.9772,78.0796,110364.0
2023-06-28 14:40:00,83.87,83.92,83.8,83.85,61579.0,78.0796,78.1261,78.0144,78.061,61579.0
2023-06-28 14:50:00,83.86,83.86,83.76,83.82,39242.0,78.0703,78.0703,77.9772,78.0331,39242.0
2023-06-28 15:00:00,83.81,83.83,83.7,83.82,69284.0,78.0237,78.0424,77.9213,78.0331,69284.0
2023-06-28 15:10:00,83.81,83.91,83.81,83.87,46639.0,78.0237,78.1168,78.0237,78.0796,46639.0
2023-06-28 15:20:00,83.88,83.93,83.8,83.84,76277.0,78.0889,78.1355,78.0144,78.0517,76277.0
2023-06-28 15:30:00,83.84,83.87,83.76,83.78,118215.0,78.0517,78.0796,77.9772,77.9958,118215.0
2023-06-28 15:40:00,83.79,83.86,83.73,83.82,184386.0,78.0051,78.0703,77.9493,78.0331,184386.0
2023-06-28 15:50:00,83.83,84.0,83.77,84.0,417571.0,78.0424,78.2006,77.9865,78.2006,417571.0
2023-06-29 09:30:00,85.34,85.94,84.95,85.83,323607.0,79.4481,80.0067,79.085,79.9043,323607.0
2023-06-29 09:40:00,85.86,86.06,85.4,85.56,275541.0,79.9322,80.1184,79.504,79.6529,275541.0
2023-06-29 09:50:00,85.6,85.65,85.46,85.51,123443.0,79.6902,79.7367,79.5598,79.6064,123443.0
2023-06-29 10:00:00,85.51,85.75,85.49,85.53,126498.0,79.6064,79.8298,79.5878,79.625,126498.0
2023-06-29 10:10:00,85.52,85.59,85.29,85.29,202301.0,79.6157,79.6809,79.4016,79.4016,202301.0
2023-06-29 10:20:00,85.3,85.47,85.0,85.1,155287.0,79.4109,79.5691,79.1316,79.2247,155287.0
2023-06-29 10:30:00,85.1,85.23,85.02,85.03,73970.0,79.2247,79.3457,79.1502,79.1595,73970.0
2023-06-29 10:40:00,85.02,85.05,84.89,84.99,70797.0,79.1502,79.1781,79.0292,79.1223,70797.0
2023-06-29 10:50:00,85.0,85.01,84.63,84.98,279719.0,79.1316,79.1409,78.7871,79.113,279719.0
2023-06-29 11:00:00,85.0,85.06,84.85,84.86,152942.0,79.1316,79.1874,78.9919,79.0013,152942.0
2023-06-29 11:10:00,84.85,84.99,84.82,84.88,75422.0,78.9919,79.1223,78.964,79.0199,75422.0
2023-06-29 11:20:00,84.9,85.01,84.89,84.94,83985.0,79.0385,79.1409,79.0292,79.0757,83985.0
2023-06-29 11:30:00,84.93,85.08,84.87,84.95,103746.0,79.0664,79.2061,79.0106,79.085,103746.0
2023-06-29 11:40:00,85.0,85.08,84.98,85.01,53901.0,79.1316,79.2061,79.113,79.1409,53901.0
2023-06-29 11:50:00,85.01,85.09,84.96,85.04,65070.0,79.1409,79.2154,79.0943,79.1688,65070.0
2023-06-29 12:00:00,85.04,85.09,84.97,85.06,50562.0,79.1688,79.2154,79.1037,79.1874,50562.0
2023-06-29 12:10:00,85.06,85.38,84.98,85.36,571148.0,79.1874,79.4853,79.113,79.4667,571148.0
2023-06-29 12:20:00,85.36,85.7,85.34,85.6,250699.0,79.4667,79.7833,79.4481,79.6902,250699.0
2023-06-29 12:30:00,85.62,85.67,85.45,85.65,224968.0,79.7088,79.7553,79.5505,79.7367,224968.0
2023-06-29 12:40:00,85.65,85.65,85.43,85.52,206410.0,79.7367,79.7367,79.5319,79.6157,206410.0
2023-06-29 12:50:00,85.54,85.59,85.5,85.55,75494.0,79.6343,79.6809,79.5971,79.6436,75494.0
2023-06-29 13:00:00,85.52,85.64,85.48,85.59,74114.0,79.6157,79.7274,79.5784,79.6809,74114.0
2023-06-29 13:10:00,85.58,85.69,85.54,85.69,63651.0,79.6715,79.7739,79.6343,79.7739,63651.0
2023-06-29 13:20:00,85.68,85.81,85.66,85.68,184180.0,79.7646,79.8857,79.746,79.7646,184180.0
2023-06-29 13:30:00,85.69,85.69,85.49,85.58,105761.0,79.7739,79.7739,79.5878,79.6715,105761.0
2023-06-29 13:40:00,85.6,85.62,85.51,85.55,44898.0,79.6902,79.7088,79.6064,79.6436,44898.0
2023-06-29 13:50:00,85.55,85.6,85.31,85.35,116925.0,79.6436,79.6902,79.4202,79.4574,116925.0
2023-06-29 14:00:00,85.35,85.39,85.23,85.33,110181.0,79.4574,79.4947,79.3457,79.4388,110181.0
2023-06-29 14:10:00,85.33,85.47,85.32,85.45,68612.0,79.4388,79.5691,79.4295,79.5505,68612.0
2023-06-29 14:20:00,85.46,85.51,85.36,85.38,135579.0,79.5598,79.6064,79.4667,79.4853,135579.0
2023-06-29 14:30:00,85.38,85.4,85.3,85.33,91440.0,79.4853,79.504,79.4109,79.4388,91440.0
2023-06-29 14:40:00,85.31,85.33,85.26,85.29,96736.0,79.4202,79.4388,79.3736,79.4016,96736.0
2023-06-29 14:50:00,85.29,85.31,85.22,85.28,73731.0,79.4016,79.4202,79.3364,79.3923,73731.0
2023-06-29 15:00:00,85.29,85.34,85.2,85.25,116404.0,79.4016,79.4481,79.3178,79.3643,116404.0
2023-06-29 15:10:00,85.25,85.25,85.1,85.13,155725.0,79.3643,79.3643,79.2247,79.2526,155725.0
2023-06-29 15:20:00,85.12,85.25,85.01,85.16,213207.0,79.2433,79.3643,79.1409,79.2805,213207.0
2023-06-29 15:30:00,85.15,85.21,85.02,85.09,218943.0,79.2712,79.3271,79.1502,79.2154,218943.0
2023-06-29 15:40:00,85.08,85.15,84.97,85.09,249099.0,79.2061,79.2712,79.1037,79.2154,249099.0
2023-06-29 15:50:00,85.09,85.27,85.03,85.24,880247.0,79.2154,79.3829,79.1595,79.355,880247.0
2023-06-30 09:30:00,86.02,86.49,85.88,86.17,318153.0,80.0812,80.5187,79.9508,80.2208,318153.0
2023-06-30 09:40:00,86.19,86.25,85.8,85.92,116269.0,80.2394,80.2953,79.8764,79.9881,116269.0
2023-06-30 09:50:00,85.93,86.12,85.88,86.03,100709.0,79.9974,80.1743,79.9508,80.0905,100709.0
2023-06-30 10:00:00,86.04,86.27,85.96,86.25,123846.0,80.0998,80.3139,80.0253,80.2953,123846.0
2023-06-30 10:10:00,86.24,86.37,86.11,86.14,124353.0,80.286,80.407,80.165,80.1929,124353.0
2023-06-30 10:20:00,86.13,86.18,86.01,86.16,91116.0,80.1836,80.2301,80.0719,80.2115,91116.0
2023-06-30 10:30:00,86.16,86.17,85.73,85.79,85366.0,80.2115,80.2208,79.8112,79.867,85366.0
2023-06-30 10:40:00,85.78,85.89,85.72,85.75,55664.0,79.8577,79.9601,79.8019,79.8298,55664.0
2023-06-30 10:50:00,85.76,85.91,85.75,85.88,77588.0,79.8391,79.9788,79.8298,79.9508,77588.0
2023-06-30 11:00:00,85.88,85.97,85.76,85.89,51801.0,79.9508,80.0346,79.8391,79.9601,51801.0
2023-06-30 11:10:00,85.88,85.91,85.77,85.81,43640.0,79.9508,79.9788,79.8484,79.8857,43640.0
2023-06-30 11:20:00,85.8,85.85,85.7,85.75,69584.0,79.8764,79.9229,79.7833,79.8298,69584.0
2023-06-30 11:30:00,85.74,85.82,85.61,85.73,57722.0,79.8205,79.895,79.6995,79.8112,57722.0
2023-06-30 11:40:00,85.74,85.8,85.68,85.8,35413.0,79.8205,79.8764,79.7646,79.8764,35413.0
2023-06-30 11:50:00,85.79,85.8,85.67,85.79,48978.0,79.867,79.8764,79.7553,79.867,48978.0
2023-06-30 12:00:00,85.78,85.85,85.73,85.73,30593.0,79.8577,79.9229,79.8112,79.8112,30593.0
2023-06-30 12:10:00,85.75,85.85,85.74,85.84,46948.0,79.8298,79.9229,79.8205,79.9136,46948.0
2023-06-30 12:20:00,85.84,85.9,85.77,85.88,39205.0,79.9136,79.9694,79.8484,79.9508,39205.0
2023-06-30 12:30:00,85.89,85.92,85.8,85.83,51232.0,79.9601,79.9881,79.8764,79.9043,51232.0
2023-06-30 12:40:00,85.83,85.86,85.8,85.82,32199.0,79.9043,79.9322,79.8764,79.895,32199.0
2023-06-30 12:50:00,85.82,85.89,85.8,85.85,32497.0,79.895,79.9601,79.8764,79.9229,32497.0
2023-06-30 13:00:00,85.85,85.86,85.74,85.75,65318.0,79.9229,79.9322,79.8205,79.8298,65318.0
2023-06-30 13:10:00,85.73,85.81,85.69,85.76,46862.0,79.8112,79.8857,79.7739,79.8391,46862.0
2023-06-30 13:20:00,85.76,85.8,85.75,85.76,44536.0,79.8391,79.8764,79.8298,79.8391,44536.0
2023-06-30 13:30:00,85.76,85.87,85.76,85.78,98023.0,79.8391,79.9415,79.8391,79.8577,98023.0
2023-06-30 13:40:00,85.78,85.86,85.75,85.86,48573.0,79.8577,79.9322,79.8298,79.9322,48573.0
2023-06-30 13:50:00,85.86,85.87,85.76,85.81,50595.0,79.9322,79.9415,79.8391,79.8857,50595.0
2023-06-30 14:00:00,85.8,85.88,85.79,85.83,48445.0,79.8764,79.9508,79.867,79.9043,48445.0
2023-06-30 14:10:00,85.84,85.88,85.78,85.83,69134.0,79.9136,79.9508,79.8577,79.9043,69134.0
2023-06-30 14:20:00,85.83,85.88,85.78,85.81,61047.0,79.9043,79.9508,79.8577,79.8857,61047.0
2023-06-30 14:30:00,85.81,85.89,85.8,85.87,64623.0,79.8857,79.9601,79.8764,79.9415,64623.0
2023-06-30 14:40:00,85.87,85.89,85.8,85.84,58901.0,79.9415,79.9601,79.8764,79.9136,58901.0
2023-06-30 14:50:00,85.85,85.87,85.82,85.84,41177.0,79.9229,79.9415,79.895,79.9136,41177.0
2023-06-30 15:00:00,85.85,85.88,85.78,85.82,50647.0,79.9229,79.9508,79.8577,79.895,50647.0
2023-06-30 15:10:00,85.81,85.89,85.8,85.87,72467.0,79.8857,79.9601,79.8764,79.9415,72467.0
2023-06-30 15:20:00,85.87,85.87,85.78,85.83,62173.0,79.9415,79.9415,79.8577,79.9043,62173.0
2023-06-30 15:30:00,85.82,85.84,85.78,85.82,93597.0,79.895,79.9136,79.8577,79.895,93597.0
2023-06-30 15:40:00,85.82,85.84,85.69,85.72,147129.0,79.895,79.9136,79.7739,79.8019,147129.0
2023-06-30 15:50:00,85.72,85.75,85.4,85.41,568248.0,79.8019,79.8298,79.504,79.5133,568248.0
2023-07-03 09:30:00,86.34,86.45,85.84,86.22,445294.0,80.3791,80.4815,79.9136,80.2674,445294.0
2023-07-03 09:40:00,86.22,86.68,86.09,86.41,296217.0,80.2674,80.6956,80.1463,80.4442,296217.0
2023-07-03 09:50:00,86.41,86.41,86.06,86.17,99206.0,80.4442,80.4442,80.1184,80.2208,99206.0
2023-07-03 10:00:00,86.15,86.51,86.08,86.48,262607.0,80.2022,80.5373,80.137,80.5094,262607.0
2023-07-03 10:10:00,86.48,86.5,86.23,86.23,188333.0,80.5094,80.528,80.2767,80.2767,188333.0
2023-07-03 10:20:00,86.25,86.5,86.22,86.44,180587.0,80.2953,80.528,80.2674,80.4722,180587.0
2023-07-03 10:30:00,86.45,86.57,86.36,86.52,183101.0,80.4815,80.5932,80.3977,80.5466,183101.0
2023-07-03 10:40:00,86.53,87.04,86.5,86.98,209175.0,80.556,81.0307,80.528,80.9749,209175.0
2023-07-03 10:50:00,86.99,87.18,86.84,87.12,121806.0,80.9842,81.1611,80.8446,81.1052,121806.0
2023-07-03 11:00:00,87.1,87.4,87.03,87.39,101237.0,81.0866,81.3659,81.0214,81.3566,101237.0
2023-07-03 11:10:00,87.38,87.4,87.22,87.31,108559.0,81.3473,81.3659,81.1983,81.2821,108559.0
2023-07-03 11:20:00,87.3,87.4,87.23,87.36,290580.0,81.2728,81.3659,81.2076,81.3287,290580.0
2023-07-03 11:30:00,87.35,87.39,87.25,87.34,180717.0,81.3193,81.3566,81.2262,81.31,180717.0
2023-07-03 11:40:00,87.33,87.57,87.28,87.51,129350.0,81.3007,81.5242,81.2542,81.4683,129350.0
2023-07-03 11:50:00,87.51,87.66,87.43,87.44,106156.0,81.4683,81.6079,81.3938,81.4031,106156.0
2023-07-03 12:00:00,87.44,87.46,87.28,87.36,185923.0,81.4031,81.4217,81.2542,81.3287,185923.0
2023-07-03 12:10:00,87.36,87.39,87.17,87.2,95357.0,81.3287,81.3566,81.1518,81.1797,95357.0
2023-07-03 12:20:00,87.19,87.19,86.98,87.06,208162.0,81.1704,81.1704,80.9749,81.0494,208162.0
2023-07-03 12:30:00,87.06,87.16,86.72,86.72,204215.0,81.0494,81.1425,80.7328,80.7328,204215.0
2023-07-03 12:40:00,86.73,86.77,86.6,86.71,142840.0,80.7421,80.7794,80.6211,80.7235,142840.0
2023-07-03 12:50:00,86.72,86.73,86.18,86.37,552613.0,80.7328,80.7421,80.2301,80.407,552613.0
2023-07-05 09:30:00,85.95,85.98,85.43,85.88,267348.0,80.016,80.0439,79.5319,79.9508,267348.0
2023-07-05 09:40:00,85.82,85.83,85.35,85.62,146231.0,79.895,79.9043,79.4574,79.7088,146231.0
2023-07-05 09:50:00,85.61,85.74,85.35,85.52,95477.0,79.6995,79.8205,79.4574,79.6157,95477.0
2023-07-05 10:00:00,85.52,85.73,85.5,85.65,100797.0,79.6157,79.8112,79.5971,79.7367,100797.0
2023-07-05 10:10:00,85.64,85.69,85.56,85.68,98755.0,79.7274,79.7739,79.6529,79.7646,98755.0
2023-07-05 10:20:00,85.69,85.73,85.51,85.6,93592.0,79.7739,79.8112,79.6064,79.6902,93592.0
2023-07-05 10:30:00,85.59,85.71,85.59,85.64,55025.0,79.6809,79.7926,79.6809,79.7274,55025.0
2023-07-05 10:40:00,85.65,85.79,85.58,85.63,91120.0,79.7367,79.867,79.6715,79.7181,91120.0
2023-07-05 10:50:00,85.62,85.79,85.58,85.76,111727.0,79.7088,79.867,79.6715,79.8391,111727.0
2023-07-05 11:00:00,85.77,85.83,85.7,85.7,71110.0,79.8484,79.9043,79.7833,79.7833,71110.0
2023-07-05 11:10:00,85.7,85.91,85.69,85.9,93218.0,79.7833,79.9788,79.7739,79.9694,93218.0
2023-07-05 11:20:00,85.9,86.22,85.89,86.12,50130.0,79.9694,80.2674,79.9601,80.1743,50130.0
2023-07-05 11:30:00,86.12,86.28,86.09,86.23,89005.0,80.1743,80.3232,80.1463,80.2767,89005.0
2023-07-05 11:40:00,86.23,86.27,86.05,86.07,65173.0,80.2767,80.3139,80.1091,80.1277,65173.0
2023-07-05 11:50:00,86.06,86.09,85.97,85.98,62546.0,80.1184,80.1463,80.0346,80.0439,62546.0
2023-07-05 12:00:00,85.98,86.04,85.97,86.02,158529.0,80.0439,80.0998,80.0346,80.0812,158529.0
2023-07-05 12:10:00,86.02,86.02,85.92,85.95,53823.0,80.0812,80.0812,79.9881,80.016,53823.0
2023-07-05 12:20:00,85.95,86.01,85.93,86.0,71033.0,80.016,80.0719,79.9974,80.0625,71033.0
2023-07-05 12:30:00,85.98,85.98,85.76,85.84,130117.0,80.0439,80.0439,79.8391,79.9136,130117.0
2023-07-05 12:40:00,85.84,85.94,85.81,85.94,82926.0,79.9136,80.0067,79.8857,80.0067,82926.0
2023-07-05 12:50:00,85.94,85.98,85.88,85.95,49126.0,80.0067,80.0439,79.9508,80.016,49126.0
2023-07-05 13:00:00,85.96,86.02,85.95,85.97,69174.0,80.0253,80.0812,80.016,80.0346,69174.0
2023-07-05 13:10:00,85.97,85.97,85.89,85.95,64353.0,80.0346,80.0346,79.9601,80.016,64353.0
2023-07-05 13:20:00,85.94,86.03,85.92,85.95,95348.0,80.0067,80.0905,79.9881,80.016,95348.0
2023-07-05 13:30:00,85.95,85.96,85.87,85.92,96316.0,80.016,80.0253,79.9415,79.9881,96316.0
2023-07-05 13:40:00,85.92,86.09,85.91,86.02,71616.0,79.9881,80.1463,79.9788,80.0812,71616.0
2023-07-05 13:50:00,86.02,86.07,86.0,86.05,48802.0,80.0812,80.1277,80.0625,80.1091,48802.0
2023-07-05 14:00:00,86.04,86.09,85.86,85.87,78016.0,80.0998,80.1463,79.9322,79.9415,78016.0
2023-07-05 14:10:00,85.87,86.01,85.81,85.93,56472.0,79.9415,80.0719,79.8857,79.9974,56472.0
2023-07-05 14:20:00,85.94,86.06,85.87,86.05,53647.0,80.0067,80.1184,79.9415,80.1091,53647.0
2023-07-05 14:30:00,86.05,86.05,85.97,86.03,52608.0,80.1091,80.1091,80.0346,80.0905,52608.0
2023-07-05 14:40:00,86.03,86.09,86.01,86.04,62919.0,80.0905,80.1463,80.0719,80.0998,62919.0
2023-07-05 14:50:00,86.04,86.05,85.96,86.01,79190.0,80.0998,80.1091,80.0253,80.0719,79190.0
2023-07-05 15:00:00,86.01,86.05,85.97,86.05,109158.0,80.0719,80.1091,80.0346,80.1091,109158.0
2023-07-05 15:10:00,86.05,86.13,86.01,86.08,90288.0,80.1091,80.1836,80.0719,80.137,90288.0
2023-07-05 15:20:00,86.08,86.12,86.02,86.03,122503.0,80.137,80.1743,80.0812,80.0905,122503.0
2023-07-05 15:30:00,86.03,86.05,85.97,86.01,192848.0,80.0905,80.1091,80.0346,80.0719,192848.0
2023-07-05 15:40:00,86.0,86.08,85.86,85.86,211984.0,80.0625,80.137,79.9322,79.9322,211984.0
2023-07-05 15:50:00,85.86,85.96,85.81,85.91,710807.0,79.9322,80.0253,79.8857,79.9788,710807.0
2023-07-06 09:30:00,84.85,84.92,84.06,84.19,433634.0,78.9919,79.0571,78.2565,78.3775,433634.0
2023-07-06 09:40:00,84.15,84.28,83.9,84.13,135794.0,78.3403,78.4613,78.1075,78.3217,135794.0
2023-07-06 09:50:00,84.15,84.23,83.93,84.05,80042.0,78.3403,78.4147,78.1355,78.2472,80042.0
2023-07-06 10:00:00,84.03,84.07,83.7,83.76,91961.0,78.2286,78.2658,77.9213,77.9772,91961.0
2023-07-06 10:10:00,83.77,83.84,83.66,83.71,100530.0,77.9865,78.0517,77.8841,77.9306,100530.0
2023-07-06 10:20:00,83.7,83.85,83.6,83.61,140672.0,77.9213,78.061,77.8282,77.8376,140672.0
2023-07-06 10:30:00,83.6,83.68,83.33,83.35,167739.0,77.8282,77.9027,77.5769,77.5955,167739.0
2023-07-06 10:40:00,83.33,83.5,83.25,83.42,101516.0,77.5769,77.7351,77.5024,77.6607,101516.0
2023-07-06 10:50:00,83.41,83.55,83.35,83.37,113153.0,77.6514,77.7817,77.5955,77.6141,113153.0
2023-07-06 11:00:00,83.39,83.45,83.12,83.13,92207.0,77.6327,77.6886,77.3814,77.3907,92207.0
2023-07-06 11:10:00,83.14,83.22,83.02,83.03,110894.0,77.4,77.4745,77.2883,77.2976,110894.0
2023-07-06 11:20:00,83.03,83.23,83.02,83.19,79702.0,77.2976,77.4838,77.2883,77.4465,79702.0
2023-07-06 11:30:00,83.19,83.48,83.19,83.39,138243.0,77.4465,77.7165,77.4465,77.6327,138243.0
2023-07-06 11:40:00,83.4,83.55,83.32,83.44,120518.0,77.642,77.7817,77.5676,77.6793,120518.0
2023-07-06 11:50:00,83.43,83.51,83.34,83.49,60138.0,77.67,77.7445,77.5862,77.7258,60138.0
2023-07-06 12:00:00,83.51,83.55,83.43,83.5,70106.0,77.7445,77.7817,77.67,77.7351,70106.0
2023-07-06 12:10:00,83.48,83.62,83.46,83.59,62197.0,77.7165,77.8469,77.6979,77.8189,62197.0
2023-07-06 12:20:00,83.59,83.62,83.51,83.55,93546.0,77.8189,77.8469,77.7445,77.7817,93546.0
2023-07-06 12:30:00,83.55,83.63,83.46,83.48,113266.0,77.7817,77.8562,77.6979,77.7165,113266.0
2023-07-06 12:40:00,83.48,83.53,83.45,83.52,80760.0,77.7165,77.7631,77.6886,77.7538,80760.0
2023-07-06 12:50:00,83.51,83.55,83.44,83.5,88107.0,77.7445,77.7817,77.6793,77.7351,88107.0
2023-07-06 13:00:00,83.5,83.55,83.48,83.51,102113.0,77.7351,77.7817,77.7165,77.7445,102113.0
2023-07-06 13:10:00,83.5,83.55,83.48,83.5,97899.0,77.7351,77.7817,77.7165,77.7351,97899.0
2023-07-06 13:20:00,83.51,83.54,83.47,83.48,87856.0,77.7445,77.7724,77.7072,77.7165,87856.0
2023-07-06 13:30:00,83.48,83.54,83.45,83.53,139662.0,77.7165,77.7724,77.6886,77.7631,139662.0
2023-07-06 13:40:00,83.52,83.59,83.47,83.56,126933.0,77.7538,77.8189,77.7072,77.791,126933.0
2023-07-06 13:50:00,83.56,83.57,83.49,83.52,139501.0,77.791,77.8003,77.7258,77.7538,139501.0
2023-07-06 14:00:00,83.52,83.54,83.45,83.46,96148.0,77.7538,77.7724,77.6886,77.6979,96148.0
2023-07-06 14:10:00,83.45,83.53,83.45,83.46,90059.0,77.6886,77.7631,77.6886,77.6979,90059.0
2023-07-06 14:20:00,83.46,83.51,83.44,83.49,78168.0,77.6979,77.7445,77.6793,77.7258,78168.0
2023-07-06 14:30:00,83.48,83.56,83.48,83.52,153311.0,77.7165,77.791,77.7165,77.7538,153311.0
2023-07-06 14:40:00,83.52,83.59,83.5,83.58,149181.0,77.7538,77.8189,77.7351,77.8096,149181.0
2023-07-06 14:50:00,83.59,83.62,83.49,83.56,181938.0,77.8189,77.8469,77.7258,77.791,181938.0
2023-07-06 15:00:00,83.56,83.58,83.47,83.48,91456.0,77.791,77.8096,77.7072,77.7165,91456.0
2023-07-06 15:10:00,83.48,83.51,83.44,83.48,106205.0,77.7165,77.7445,77.6793,77.7165,106205.0
2023-07-06 15:20:00,83.48,83.51,83.45,83.45,134238.0,77.7165,77.7445,77.6886,77.6886,134238.0
2023-07-06 15:30:00,83.45,83.5,83.39,83.48,338567.0,77.6886,77.7351,77.6327,77.7165,338567.0
2023-07-06 15:40:00,83.47,83.51,83.4,83.5,267884.0,77.7072,77.7445,77.642,77.7351,267884.0
2023-07-06 15:50:00,83.51,83.55,83.31,83.33,991503.0,77.7445,77.7817,77.5583,77.5769,991503.0
2023-07-07 09:30:00,83.01,83.56,82.9,83.34,252507.0,77.279,77.791,77.1766,77.5862,252507.0
2023-07-07 09:40:00,83.32,83.56,83.23,83.46,134555.0,77.5676,77.791,77.4838,77.6979,134555.0
2023-07-07 09:50:00,83.46,83.6,83.4,83.5,255742.0,77.6979,77.8282,77.642,77.7351,255742.0
2023-07-07 10:00:00,83.5,83.72,83.45,83.7,205293.0,77.7351,77.94,77.6886,77.9213,205293.0
2023-07-07 10:10:00,83.7,83.77,83.56,83.64,170873.0,77.9213,77.9865,77.791,77.8655,170873.0
2023-07-07 10:20:00,83.65,83.76,83.55,83.64,143503.0,77.8748,77.9772,77.7817,77.8655,143503.0
2023-07-07 10:30:00,83.64,83.8,83.56,83.69,78267.0,77.8655,78.0144,77.791,77.912,78267.0
2023-07-07 10:40:00,83.69,83.74,83.61,83.66,61398.0,77.912,77.9586,77.8376,77.8841,61398.0
2023-07-07 10:50:00,83.66,83.7,83.57,83.66,84632.0,77.8841,77.9213,77.8003,77.8841,84632.0
2023-07-07 11:00:00,83.66,83.72,83.63,83.63,63634.0,77.8841,77.94,77.8562,77.8562,63634.0
2023-07-07 11:10:00,83.63,83.71,83.51,83.63,83665.0,77.8562,77.9306,77.7445,77.8562,83665.0
2023-07-07 11:20:00,83.62,83.68,83.56,83.62,84346.0,77.8469,77.9027,77.791,77.8469,84346.0
2023-07-07 11:30:00,83.62,83.71,83.6,83.63,57909.0,77.8469,77.9306,77.8282,77.8562,57909.0
2023-07-07 11:40:00,83.64,83.67,83.52,83.54,50322.0,77.8655,77.8934,77.7538,77.7724,50322.0
2023-07-07 11:50:00,83.54,83.59,83.43,83.59,65960.0,77.7724,77.8189,77.67,77.8189,65960.0
2023-07-07 12:00:00,83.59,83.64,83.55,83.61,52016.0,77.8189,77.8655,77.7817,77.8376,52016.0
2023-07-07 12:10:00,83.62,83.7,83.58,83.7,62955.0,77.8469,77.9213,77.8096,77.9213,62955.0
2023-07-07 12:20:00,83.69,83.77,83.65,83.72,58632.0,77.912,77.9865,77.8748,77.94,58632.0
2023-07-07 12:30:00,83.72,83.93,83.72,83.89,348168.0,77.94,78.1355,77.94,78.0982,348168.0
2023-07-07 12:40:00,83.89,83.93,83.75,83.8,288373.0,78.0982,78.1355,77.9679,78.0144,288373.0
2023-07-07 12:50:00,83.8,83.94,83.78,83.94,121136.0,78.0144,78.1448,77.9958,78.1448,121136.0
2023-07-07 13:00:00,83.94,84.02,83.88,84.0,174318.0,78.1448,78.2192,78.0889,78.2006,174318.0
2023-07-07 13:10:00,84.0,84.04,83.9,83.93,96777.0,78.2006,78.2379,78.1075,78.1355,96777.0
2023-07-07 13:20:00,83.94,83.96,83.84,83.89,97655.0,78.1448,78.1634,78.0517,78.0982,97655.0
2023-07-07 13:30:00,83.9,83.98,83.87,83.91,93269.0,78.1075,78.182,78.0796,78.1168,93269.0
2023-07-07 13:40:00,83.91,83.98,83.89,83.92,105722.0,78.1168,78.182,78.0982,78.1261,105722.0
2023-07-07 13:50:00,83.91,83.93,83.82,83.88,95453.0,78.1168,78.1355,78.0331,78.0889,95453.0
2023-07-07 14:00:00,83.88,83.98,83.87,83.96,113716.0,78.0889,78.182,78.0796,78.1634,113716.0
2023-07-07 14:10:00,83.96,83.97,83.9,83.95,125693.0,78.1634,78.1727,78.1075,78.1541,125693.0
2023-07-07 14:20:00,83.95,84.0,83.91,83.95,135429.0,78.1541,78.2006,78.1168,78.1541,135429.0
2023-07-07 14:30:00,83.95,83.98,83.8,83.84,95709.0,78.1541,78.182,78.0144,78.0517,95709.0
2023-07-07 14:40:00,83.84,83.9,83.81,83.9,92883.0,78.0517,78.1075,78.0237,78.1075,92883.0
2023-07-07 14:50:00,83.91,84.0,83.9,83.97,106724.0,78.1168,78.2006,78.1075,78.1727,106724.0
2023-07-07 15:00:00,83.97,83.98,83.89,83.94,156493.0,78.1727,78.182,78.0982,78.1448,156493.0
2023-07-07 15:10:00,83.94,83.98,83.77,83.82,159846.0,78.1448,78.182,77.9865,78.0331,159846.0
2023-07-07 15:20:00,83.81,83.82,83.66,83.67,127603.0,78.0237,78.0331,77.8841,77.8934,127603.0
2023-07-07 15:30:00,83.66,83.73,83.62,83.66,146047.0,77.8841,77.9493,77.8469,77.8841,146047.0
2023-07-07 15:40:00,83.65,83.67,83.4,83.4,259048.0,77.8748,77.8934,77.642,77.642,259048.0
2023-07-07 15:50:00,83.4,83.55,83.29,83.37,746076.0,77.642,77.7817,77.5396,77.6141,746076.0
2023-07-10 09:30:00,83.42,83.85,83.35,83.53,169629.0,77.6607,78.061,77.5955,77.7631,169629.0
2023-07-10 09:40:00,83.55,83.92,83.51,83.86,148110.0,77.7817,78.1261,77.7445,78.0703,148110.0
2023-07-10 09:50:00,83.86,84.19,83.82,84.09,175459.0,78.0703,78.3775,78.0331,78.2844,175459.0
2023-07-10 10:00:00,84.09,84.39,84.08,84.27,223611.0,78.2844,78.5637,78.2751,78.452,223611.0
2023-07-10 10:10:00,84.28,84.38,84.15,84.32,224746.0,78.4613,78.5544,78.3403,78.4985,224746.0
2023-07-10 10:20:00,84.33,84.36,83.95,84.03,121789.0,78.5078,78.5358,78.1541,78.2286,121789.0
2023-07-10 10:30:00,84.04,84.09,83.88,84.01,86384.0,78.2379,78.2844,78.0889,78.2099,86384.0
2023-07-10 10:40:00,84.0,84.05,83.89,84.04,57032.0,78.2006,78.2472,78.0982,78.2379,57032.0
2023-07-10 10:50:00,84.03,84.03,83.79,83.84,56364.0,78.2286,78.2286,78.0051,78.0517,56364.0
2023-07-10 11:00:00,83.84,83.9,83.68,83.72,58226.0,78.0517,78.1075,77.9027,77.94,58226.0
2023-07-10 11:10:00,83.73,83.78,83.66,83.72,37356.0,77.9493,77.9958,77.8841,77.94,37356.0
2023-07-10 11:20:00,83.71,83.78,83.63,83.74,49359.0,77.9306,77.9958,77.8562,77.9586,49359.0
2023-07-10 11:30:00,83.73,83.86,83.73,83.81,65056.0,77.9493,78.0703,77.9493,78.0237,65056.0
2023-07-10 11:40:00,83.81,83.87,83.79,83.85,89839.0,78.0237,78.0796,78.0051,78.061,89839.0
2023-07-10 11:50:00,83.86,83.92,83.77,83.78,60557.0,78.0703,78.1261,77.9865,77.9958,60557.0
2023-07-10 12:00:00,83.78,83.81,83.61,83.63,132457.0,77.9958,78.0237,77.8376,77.8562,132457.0
2023-07-10 12:10:00,83.63,83.71,83.55,83.7,63748.0,77.8562,77.9306,77.7817,77.9213,63748.0
2023-07-10 12:20:00,83.7,83.8,83.66,83.76,50494.0,77.9213,78.0144,77.8841,77.9772,50494.0
2023-07-10 12:30:00,83.76,83.82,83.72,83.75,63449.0,77.9772,78.0331,77.94,77.9679,63449.0
2023-07-10 12:40:00,83.76,83.81,83.69,83.8,38946.0,77.9772,78.0237,77.912,78.0144,38946.0
2023-07-10 12:50:00,83.8,83.85,83.72,83.74,86028.0,78.0144,78.061,77.94,77.9586,86028.0
2023-07-10 13:00:00,83.74,83.77,83.69,83.72,53962.0,77.9586,77.9865,77.912,77.94,53962.0
2023-07-10 13:10:00,83.72,83.75,83.66,83.69,53283.0,77.94,77.9679,77.8841,77.912,53283.0
2023-07-10 13:20:00,83.69,83.7,83.59,83.65,79962.0,77.912,77.9213,77.8189,77.8748,79962.0
2023-07-10 13:30:00,83.64,83.71,83.62,83.71,51739.0,77.8655,77.9306,77.8469,77.9306,51739.0
2023-07-10 13:40:00,83.71,83.71,83.59,83.64,57225.0,77.9306,77.9306,77.8189,77.8655,57225.0
2023-07-10 13:50:00,83.65,83.73,83.6,83.7,54603.0,77.8748,77.9493,77.8282,77.9213,54603.0
2023-07-10 14:00:00,83.7,83.71,83.6,83.6,87630.0,77.9213,77.9306,77.8282,77.8282,87630.0
2023-07-10 14:10:00,83.6,83.63,83.56,83.58,45463.0,77.8282,77.8562,77.791,77.8096,45463.0
2023-07-10 14:20:00,83.58,83.59,83.52,83.55,54340.0,77.8096,77.8189,77.7538,77.7817,54340.0
2023-07-10 14:30:00,83.54,83.56,83.48,83.5,61984.0,77.7724,77.791,77.7165,77.7351,61984.0
2023-07-10 14:40:00,83.48,83.53,83.42,83.44,50145.0,77.7165,77.7631,77.6607,77.6793,50145.0
2023-07-10 14:50:00,83.44,83.47,83.37,83.41,85708.0,77.6793,77.7072,77.6141,77.6514,85708.0
2023-07-10 15:00:00,83.41,83.43,83.3,83.31,105670.0,77.6514,77.67,77.549,77.5583,105670.0
2023-07-10 15:10:00,83.31,83.35,83.21,83.23,143313.0,77.5583,77.5955,77.4652,77.4838,143313.0
2023-07-10 15:20:00,83.23,83.29,83.19,83.22,107703.0,77.4838,77.5396,77.4465,77.4745,107703.0
2023-07-10 15:30:00,83.23,83.27,83.18,83.25,180341.0,77.4838,77.521,77.4372,77.5024,180341.0
2023-07-10 15:40:00,83.25,83.37,83.23,83.3,125691.0,77.5024,77.6141,77.4838,77.549,125691.0
2023-07-10 15:50:00,83.31,83.42,83.26,83.42,467898.0,77.5583,77.6607,77.5117,77.6607,467898.0
2023-07-11 09:30:00,83.9,84.23,83.64,83.78,145158.0,78.1075,78.4147,77.8655,77.9958,145158.0
2023-07-11 09:40:00,83.8,83.93,83.62,83.83,128246.0,78.0144,78.1355,77.8469,78.0424,128246.0
2023-07-11 09:50:00,83.83,83.95,83.74,83.89,135670.0,78.0424,78.1541,77.9586,78.0982,135670.0
2023-07-11 10:00:00,83.89,83.93,83.72,83.86,121797.0,78.0982,78.1355,77.94,78.0703,121797.0
2023-07-11 10:10:00,83.85,84.07,83.75,84.06,181243.0,78.061,78.2658,77.9679,78.2565,181243.0
2023-07-11 10:20:00,84.06,84.11,83.95,84.1,98058.0,78.2565,78.303,78.1541,78.2937,98058.0
2023-07-11 10:30:00,84.1,84.19,83.97,84.14,165392.0,78.2937,78.3775,78.1727,78.331,165392.0
2023-07-11 10:40:00,84.14,84.34,84.11,84.19,159900.0,78.331,78.5172,78.303,78.3775,159900.0
2023-07-11 10:50:00,84.19,84.38,84.16,84.3,215053.0,78.3775,78.5544,78.3496,78.4799,215053.0
2023-07-11 11:00:00,84.3,84.45,84.3,84.4,182387.0,78.4799,78.6196,78.4799,78.573,182387.0
2023-07-11 11:10:00,84.4,84.45,84.31,84.37,180635.0,78.573,78.6196,78.4892,78.5451,180635.0
2023-07-11 11:20:00,84.37,84.39,84.28,84.34,74240.0,78.5451,78.5637,78.4613,78.5172,74240.0
2023-07-11 11:30:00,84.33,84.41,84.3,84.35,240545.0,78.5078,78.5823,78.4799,78.5265,240545.0
2023-07-11 11:40:00,84.36,84.61,84.35,84.59,215121.0,78.5358,78.7685,78.5265,78.7499,215121.0
2023-07-11 11:50:00,84.59,84.64,84.54,84.56,136557.0,78.7499,78.7964,78.7033,78.722,136557.0
2023-07-11 12:00:00,84.56,84.71,84.53,84.69,163839.0,78.722,78.8616,78.694,78.843,163839.0
2023-07-11 12:10:00,84.69,84.82,84.68,84.78,108633.0,78.843,78.964,78.8337,78.9268,108633.0
2023-07-11 12:20:00,84.78,84.89,84.66,84.7,125020.0,78.9268,79.0292,78.8151,78.8523,125020.0
2023-07-11 12:30:00,84.7,84.71,84.51,84.54,230368.0,78.8523,78.8616,78.6754,78.7033,230368.0
2023-07-11 12:40:00,84.54,84.65,84.51,84.65,187811.0,78.7033,78.8057,78.6754,78.8057,187811.0
2023-07-11 12:50:00,84.65,84.68,84.52,84.55,221287.0,78.8057,78.8337,78.6847,78.7127,221287.0
2023-07-11 13:00:00,84.56,84.74,84.53,84.72,165031.0,78.722,78.8895,78.694,78.8709,165031.0
2023-07-11 13:10:00,84.72,84.75,84.52,84.75,142602.0,78.8709,78.8988,78.6847,78.8988,142602.0
2023-07-11 13:20:00,84.75,84.9,84.73,84.88,126360.0,78.8988,79.0385,78.8802,79.0199,126360.0
2023-07-11 13:30:00,84.88,84.89,84.7,84.74,100126.0,79.0199,79.0292,78.8523,78.8895,100126.0
2023-07-11 13:40:00,84.73,84.85,84.7,84.81,111126.0,78.8802,78.9919,78.8523,78.9547,111126.0
2023-07-11 13:50:00,84.81,84.89,84.8,84.89,220984.0,78.9547,79.0292,78.9454,79.0292,220984.0
2023-07-11 14:00:00,84.89,85.11,84.83,85.06,320151.0,79.0292,79.234,78.9733,79.1874,320151.0
2023-07-11 14:10:00,85.06,85.07,84.98,85.04,229443.0,79.1874,79.1968,79.113,79.1688,229443.0
2023-07-11 14:20:00,85.04,85.26,85.0,85.25,110036.0,79.1688,79.3736,79.1316,79.3643,110036.0
2023-07-11 14:30:00,85.25,85.28,85.16,85.22,126903.0,79.3643,79.3923,79.2805,79.3364,126903.0
2023-07-11 14:40:00,85.22,85.25,85.05,85.15,634187.0,79.3364,79.3643,79.1781,79.2712,634187.0
2023-07-11 14:50:00,85.15,85.24,85.05,85.09,289925.0,79.2712,79.355,79.1781,79.2154,289925.0
2023-07-11 15:00:00,85.09,85.29,85.0,85.27,155223.0,79.2154,79.4016,79.1316,79.3829,155223.0
2023-07-11 15:10:00,85.28,85.31,85.16,85.3,99274.0,79.3923,79.4202,79.2805,79.4109,99274.0
2023-07-11 15:20:00,85.31,85.35,85.25,85.33,117422.0,79.4202,79.4574,79.3643,79.4388,117422.0
2023-07-11 15:30:00,85.33,85.43,85.27,85.27,196298.0,79.4388,79.5319,79.3829,79.3829,196298.0
2023-07-11 15:40:00,85.26,85.26,85.03,85.17,453866.0,79.3736,79.3736,79.1595,79.2898,453866.0
2023-07-11 15:50:00,85.18,85.22,84.84,84.96,1196928.0,79.2992,79.3364,78.9826,79.0943,1196928.0
2023-07-12 09:30:00,86.68,87.57,86.59,87.12,688878.0,80.6956,81.5242,80.6118,81.1052,688878.0
2023-07-12 09:40:00,87.1,87.71,87.0,87.27,466238.0,81.0866,81.6545,80.9935,81.2449,466238.0
2023-07-12 09:50:00,87.28,87.52,86.88,87.13,215098.0,81.2542,81.4776,80.8818,81.1145,215098.0
2023-07-12 10:00:00,87.13,87.16,86.83,86.99,151878.0,81.1145,81.1425,80.8352,80.9842,151878.0
2023-07-12 10:10:00,86.99,87.29,86.84,86.86,144345.0,80.9842,81.2635,80.8446,80.8632,144345.0
2023-07-12 10:20:00,86.86,86.95,86.62,86.84,106236.0,80.8632,80.947,80.6397,80.8446,106236.0
2023-07-12 10:30:00,86.86,87.0,86.72,86.75,111317.0,80.8632,80.9935,80.7328,80.7608,111317.0
2023-07-12 10:40:00,86.75,87.0,86.71,86.94,167514.0,80.7608,80.9935,80.7235,80.9376,167514.0
2023-07-12 10:50:00,86.95,87.15,86.93,87.11,105542.0,80.947,81.1331,80.9283,81.0959,105542.0
2023-07-12 11:00:00,87.11,87.16,87.01,87.02,138969.0,81.0959,81.1425,81.0028,81.0121,138969.0
2023-07-12 11:10:00,87.02,87.02,86.75,86.77,150108.0,81.0121,81.0121,80.7608,80.7794,150108.0
2023-07-12 11:20:00,86.77,86.83,86.56,86.59,142091.0,80.7794,80.8352,80.5839,80.6118,142091.0
2023-07-12 11:30:00,86.56,86.58,86.38,86.4,148436.0,80.5839,80.6025,80.4163,80.4349,148436.0
2023-07-12 11:40:00,86.38,86.48,86.22,86.36,127173.0,80.4163,80.5094,80.2674,80.3977,127173.0
2023-07-12 11:50:00,86.37,86.49,86.31,86.37,75107.0,80.407,80.5187,80.3511,80.407,75107.0
2023-07-12 12:00:00,86.36,86.44,86.3,86.36,54275.0,80.3977,80.4722,80.3418,80.3977,54275.0
2023-07-12 12:10:00,86.35,86.47,86.33,86.34,61511.0,80.3884,80.5001,80.3698,80.3791,61511.0
2023-07-12 12:20:00,86.34,86.48,86.33,86.36,59970.0,80.3791,80.5094,80.3698,80.3977,59970.0
2023-07-12 12:30:00,86.37,86.57,86.36,86.42,101220.0,80.407,80.5932,80.3977,80.4535,101220.0
2023-07-12 12:40:00,86.43,86.44,86.33,86.39,52171.0,80.4629,80.4722,80.3698,80.4256,52171.0
2023-07-12 12:50:00,86.39,86.47,86.37,86.39,36193.0,80.4256,80.5001,80.407,80.4256,36193.0
2023-07-12 13:00:00,86.39,86.43,86.15,86.16,78479.0,80.4256,80.4629,80.2022,80.2115,78479.0
2023-07-12 13:10:00,86.16,86.39,86.11,86.39,123438.0,80.2115,80.4256,80.165,80.4256,123438.0
2023-07-12 13:20:00,86.38,86.4,86.31,86.37,53781.0,80.4163,80.4349,80.3511,80.407,53781.0
2023-07-12 13:30:00,86.37,86.39,86.17,86.33,69814.0,80.407,80.4256,80.2208,80.3698,69814.0
2023-07-12 13:40:00,86.33,86.37,86.29,86.32,38008.0,80.3698,80.407,80.3325,80.3605,38008.0
2023-07-12 13:50:00,86.31,86.35,86.26,86.31,52227.0,80.3511,80.3884,80.3046,80.3511,52227.0
2023-07-12 14:00:00,86.32,86.32,86.24,86.28,57063.0,80.3605,80.3605,80.286,80.3232,57063.0
2023-07-12 14:10:00,86.27,86.31,86.2,86.2,56610.0,80.3139,80.3511,80.2487,80.2487,56610.0
2023-07-12 14:20:00,86.21,86.26,86.14,86.16,61315.0,80.258,80.3046,80.1929,80.2115,61315.0
2023-07-12 14:30:00,86.15,86.19,86.12,86.13,52268.0,80.2022,80.2394,80.1743,80.1836,52268.0
2023-07-12 14:40:00,86.12,86.12,85.97,85.99,72897.0,80.1743,80.1743,80.0346,80.0532,72897.0
2023-07-12 14:50:00,85.98,86.0,85.82,85.88,91598.0,80.0439,80.0625,79.895,79.9508,91598.0
2023-07-12 15:00:00,85.87,85.88,85.7,85.78,209555.0,79.9415,79.9508,79.7833,79.8577,209555.0
2023-07-12 15:10:00,85.79,85.91,85.78,85.9,69644.0,79.867,79.9788,79.8577,79.9694,69644.0
2023-07-12 15:20:00,85.89,85.89,85.6,85.8,122990.0,79.9601,79.9601,79.6902,79.8764,122990.0
2023-07-12 15:30:00,85.8,85.83,85.76,85.77,133455.0,79.8764,79.9043,79.8391,79.8484,133455.0
2023-07-12 15:40:00,85.78,85.84,85.72,85.77,196216.0,79.8577,79.9136,79.8019,79.8484,196216.0
2023-07-12 15:50:00,85.76,85.79,85.66,85.79,621473.0,79.8391,79.867,79.746,79.867,621473.0
2023-07-13 09:30:00,86.23,86.64,86.06,86.43,199175.0,80.2767,80.6584,80.1184,80.4629,199175.0
2023-07-13 09:40:00,86.43,86.6,86.04,86.09,218297.0,80.4629,80.6211,80.0998,80.1463,218297.0
2023-07-13 09:50:00,86.08,86.14,85.92,86.07,199862.0,80.137,80.1929,79.9881,80.1277,199862.0
2023-07-13 10:00:00,86.07,86.35,86.04,86.24,131635.0,80.1277,80.3884,80.0998,80.286,131635.0
2023-07-13 10:10:00,86.22,86.38,86.18,86.28,93930.0,80.2674,80.4163,80.2301,80.3232,93930.0
2023-07-13 10:20:00,86.28,86.34,86.19,86.3,78046.0,80.3232,80.3791,80.2394,80.3418,78046.0
2023-07-13 10:30:00,86.31,86.33,86.13,86.17,96455.0,80.3511,80.3698,80.1836,80.2208,96455.0
2023-07-13 10:40:00,86.17,86.22,86.07,86.16,90949.0,80.2208,80.2674,80.1277,80.2115,90949.0
2023-07-13 10:50:00,86.15,86.15,85.89,85.95,116740.0,80.2022,80.2022,79.9601,80.016,116740.0
2023-07-13 11:00:00,85.96,86.03,85.92,85.96,70650.0,80.0253,80.0905,79.9881,80.0253,70650.0
2023-07-13 11:10:00,85.96,86.11,85.92,86.07,58973.0,80.0253,80.165,79.9881,80.1277,58973.0
2023-07-13 11:20:00,86.06,86.06,85.86,85.86,63803.0,80.1184,80.1184,79.9322,79.9322,63803.0
2023-07-13 11:30:00,85.87,85.9,85.8,85.84,68224.0,79.9415,79.9694,79.8764,79.9136,68224.0
2023-07-13 11:40:00,85.83,85.91,85.79,85.88,66222.0,79.9043,79.9788,79.867,79.9508,66222.0
2023-07-13 11:50:00,85.88,85.89,85.77,85.78,42598.0,79.9508,79.9601,79.8484,79.8577,42598.0
2023-07-13 12:00:00,85.78,85.85,85.74,85.81,61324.0,79.8577,79.9229,79.8205,79.8857,61324.0
2023-07-13 12:10:00,85.81,85.83,85.76,85.79,76816.0,79.8857,79.9043,79.8391,79.867,76816.0
2023-07-13 12:20:00,85.79,85.81,85.74,85.79,75126.0,79.867,79.8857,79.8205,79.867,75126.0
2023-07-13 12:30:00,85.8,85.88,85.78,85.83,94760.0,79.8764,79.9508,79.8577,79.9043,94760.0
2023-07-13 12:40:00,85.82,85.97,85.81,85.88,106149.0,79.895,80.0346,79.8857,79.9508,106149.0
2023-07-13 12:50:00,85.88,85.96,85.77,85.87,79762.0,79.9508,80.0253,79.8484,79.9415,79762.0
2023-07-13 13:00:00,85.88,85.93,85.75,85.77,52475.0,79.9508,79.9974,79.8298,79.8484,52475.0
2023-07-13 13:10:00,85.77,85.97,85.76,85.95,43312.0,79.8484,80.0346,79.8391,80.016,43312.0
2023-07-13 13:20:00,85.95,85.96,85.77,85.81,95346.0,80.016,80.0253,79.8484,79.8857,95346.0
2023-07-13 13:30:00,85.82,85.88,85.82,85.86,53471.0,79.895,79.9508,79.895,79.9322,53471.0
2023-07-13 13:40:00,85.86,85.9,85.77,85.8,45462.0,79.9322,79.9694,79.8484,79.8764,45462.0
2023-07-13 13:50:00,85.8,85.86,85.77,85.82,74583.0,79.8764,79.9322,79.8484,79.895,74583.0
2023-07-13 14:00:00,85.83,85.9,85.82,85.88,81922.0,79.9043,79.9694,79.895,79.9508,81922.0
2023-07-13 14:10:00,85.87,85.97,85.87,85.92,65897.0,79.9415,80.0346,79.9415,79.9881,65897.0
2023-07-13 14:20:00,85.92,85.94,85.85,85.86,82496.0,79.9881,80.0067,79.9229,79.9322,82496.0
2023-07-13 14:30:00,85.85,85.91,85.84,85.86,62011.0,79.9229,79.9788,79.9136,79.9322,62011.0
2023-07-13 14:40:00,85.86,85.93,85.82,85.92,75361.0,79.9322,79.9974,79.895,79.9881,75361.0
2023-07-13 14:50:00,85.92,85.94,85.86,85.92,58473.0,79.9881,80.0067,79.9322,79.9881,58473.0
2023-07-13 15:00:00,85.93,85.93,85.82,85.86,106516.0,79.9974,79.9974,79.895,79.9322,106516.0
2023-07-13 15:10:00,85.86,85.99,85.82,85.98,101870.0,79.9322,80.0532,79.895,80.0439,101870.0
2023-07-13 15:20:00,85.99,86.13,85.99,86.08,126274.0,80.0532,80.1836,80.0532,80.137,126274.0
2023-07-13 15:30:00,86.07,86.13,86.02,86.08,137478.0,80.1277,80.1836,80.0812,80.137,137478.0
2023-07-13 15:40:00,86.08,86.29,86.07,86.17,205229.0,80.137,80.3325,80.1277,80.2208,205229.0
2023-07-13 15:50:00,86.17,86.29,86.07,86.21,546942.0,80.2208,80.3325,80.1277,80.258,546942.0
2023-07-14 09:30:00,87.41,87.42,86.41,86.82,244980.0,81.3752,81.3845,80.4442,80.8259,244980.0
2023-07-14 09:40:00,86.81,86.98,86.65,86.81,165460.0,80.8166,80.9749,80.6677,80.8166,165460.0
2023-07-14 09:50:00,86.82,86.82,86.41,86.44,112314.0,80.8259,80.8259,80.4442,80.4722,112314.0
2023-07-14 10:00:00,86.43,86.5,86.27,86.41,129812.0,80.4629,80.528,80.3139,80.4442,129812.0
2023-07-14 10:10:00,86.41,86.52,86.27,86.29,128091.0,80.4442,80.5466,80.3139,80.3325,128091.0
2023-07-14 10:20:00,86.29,86.36,85.95,85.96,139869.0,80.3325,80.3977,80.016,80.0253,139869.0
2023-07-14 10:30:00,85.95,85.99,85.66,85.77,182217.0,80.016,80.0532,79.746,79.8484,182217.0
2023-07-14 10:40:00,85.8,85.85,85.56,85.68,128916.0,79.8764,79.9229,79.6529,79.7646,128916.0
2023-07-14 10:50:00,85.69,85.85,85.63,85.81,215861.0,79.7739,79.9229,79.7181,79.8857,215861.0
2023-07-14 11:00:00,85.8,85.82,85.62,85.63,107586.0,79.8764,79.895,79.7088,79.7181,107586.0
2023-07-14 11:10:00,85.63,85.88,85.61,85.8,85752.0,79.7181,79.9508,79.6995,79.8764,85752.0
2023-07-14 11:20:00,85.79,85.86,85.71,85.83,82845.0,79.867,79.9322,79.7926,79.9043,82845.0
2023-07-14 11:30:00,85.83,85.98,85.8,85.81,92871.0,79.9043,80.0439,79.8764,79.8857,92871.0
2023-07-14 11:40:00,85.81,86.18,85.81,85.99,404317.0,79.8857,80.2301,79.8857,80.0532,404317.0
2023-07-14 11:50:00,85.99,86.09,85.9,86.01,183853.0,80.0532,80.1463,79.9694,80.0719,183853.0
2023-07-14 12:00:00,86.02,86.18,85.99,86.13,104320.0,80.0812,80.2301,80.0532,80.1836,104320.0
2023-07-14 12:10:00,86.12,86.16,85.99,86.02,118332.0,80.1743,80.2115,80.0532,80.0812,118332.0
2023-07-14 12:20:00,86.02,86.05,85.93,85.97,54730.0,80.0812,80.1091,79.9974,80.0346,54730.0
2023-07-14 12:30:00,85.98,86.07,85.97,86.02,82836.0,80.0439,80.1277,80.0346,80.0812,82836.0
2023-07-14 12:40:00,86.02,86.1,85.97,86.0,92818.0,80.0812,80.1556,80.0346,80.0625,92818.0
2023-07-14 12:50:00,86.0,86.01,85.89,85.95,55703.0,80.0625,80.0719,79.9601,80.016,55703.0
2023-07-14 13:00:00,85.95,85.99,85.77,85.81,64801.0,80.016,80.0532,79.8484,79.8857,64801.0
2023-07-14 13:10:00,85.8,85.96,85.78,85.88,117991.0,79.8764,80.0253,79.8577,79.9508,117991.0
2023-07-14 13:20:00,85.86,85.95,85.81,85.9,91401.0,79.9322,80.016,79.8857,79.9694,91401.0
2023-07-14 13:30:00,85.9,85.94,85.85,85.94,98022.0,79.9694,80.0067,79.9229,80.0067,98022.0
2023-07-14 13:40:00,85.94,85.96,85.86,85.89,103344.0,80.0067,80.0253,79.9322,79.9601,103344.0
2023-07-14 13:50:00,85.89,85.93,85.85,85.87,64367.0,79.9601,79.9974,79.9229,79.9415,64367.0
2023-07-14 14:00:00,85.88,85.95,85.85,85.94,74553.0,79.9508,80.016,79.9229,80.0067,74553.0
2023-07-14 14:10:00,85.94,85.95,85.86,85.87,54769.0,80.0067,80.016,79.9322,79.9415,54769.0
2023-07-14 14:20:00,85.87,85.91,85.8,85.9,56128.0,79.9415,79.9788,79.8764,79.9694,56128.0
2023-07-14 14:30:00,85.9,85.91,85.76,85.77,65737.0,79.9694,79.9788,79.8391,79.8484,65737.0
2023-07-14 14:40:00,85.76,85.82,85.76,85.8,55432.0,79.8391,79.895,79.8391,79.8764,55432.0
2023-07-14 14:50:00,85.81,85.89,85.79,85.84,84812.0,79.8857,79.9601,79.867,79.9136,84812.0
2023-07-14 15:00:00,85.85,85.85,85.67,85.81,105310.0,79.9229,79.9229,79.7553,79.8857,105310.0
2023-07-14 15:10:00,85.81,85.93,85.78,85.82,117834.0,79.8857,79.9974,79.8577,79.895,117834.0
2023-07-14 15:20:00,85.83,85.83,85.63,85.68,118843.0,79.9043,79.9043,79.7181,79.7646,118843.0
2023-07-14 15:30:00,85.67,85.73,85.58,85.73,168775.0,79.7553,79.8112,79.6715,79.8112,168775.0
2023-07-14 15:40:00,85.73,85.84,85.73,85.78,239269.0,79.8112,79.9136,79.8112,79.8577,239269.0
2023-07-14 15:50:00,85.78,85.91,85.66,85.8,724008.0,79.8577,79.9788,79.746,79.8764,724008.0
2023-07-17 09:30:00,85.68,86.66,85.68,86.35,289919.0,79.7646,80.677,79.7646,80.3884,289919.0
2023-07-17 09:40:00,86.33,86.4,86.11,86.25,153834.0,80.3698,80.4349,80.165,80.2953,153834.0
2023-07-17 09:50:00,86.25,86.53,86.22,86.37,114489.0,80.2953,80.556,80.2674,80.407,114489.0
2023-07-17 10:00:00,86.37,86.45,86.26,86.28,101958.0,80.407,80.4815,80.3046,80.3232,101958.0
2023-07-17 10:10:00,86.27,86.32,86.11,86.17,112339.0,80.3139,80.3605,80.165,80.2208,112339.0
2023-07-17 10:20:00,86.18,86.24,85.99,86.04,99638.0,80.2301,80.286,80.0532,80.0998,99638.0
2023-07-17 10:30:00,86.05,86.2,85.99,86.19,114128.0,80.1091,80.2487,80.0532,80.2394,114128.0
2023-07-17 10:40:00,86.2,86.44,86.18,86.33,138647.0,80.2487,80.4722,80.2301,80.3698,138647.0
2023-07-17 10:50:00,86.33,86.52,86.27,86.46,60252.0,80.3698,80.5466,80.3139,80.4908,60252.0
2023-07-17 11:00:00,86.45,86.47,86.33,86.37,79103.0,80.4815,80.5001,80.3698,80.407,79103.0
2023-07-17 11:10:00,86.36,86.4,86.29,86.33,84345.0,80.3977,80.4349,80.3325,80.3698,84345.0
2023-07-17 11:20:00,86.33,86.37,86.22,86.28,78847.0,80.3698,80.407,80.2674,80.3232,78847.0
2023-07-17 11:30:00,86.29,86.34,86.19,86.23,81694.0,80.3325,80.3791,80.2394,80.2767,81694.0
2023-07-17 11:40:00,86.24,86.46,86.23,86.45,81960.0,80.286,80.4908,80.2767,80.4815,81960.0
2023-07-17 11:50:00,86.46,86.49,86.42,86.47,103245.0,80.4908,80.5187,80.4535,80.5001,103245.0
2023-07-17 12:00:00,86.47,86.6,86.44,86.51,150188.0,80.5001,80.6211,80.4722,80.5373,150188.0
2023-07-17 12:10:00,86.51,86.64,86.49,86.61,79813.0,80.5373,80.6584,80.5187,80.6304,79813.0
2023-07-17 12:20:00,86.61,86.69,86.57,86.64,80608.0,80.6304,80.7049,80.5932,80.6584,80608.0
2023-07-17 12:30:00,86.64,86.73,86.62,86.71,87549.0,80.6584,80.7421,80.6397,80.7235,87549.0
2023-07-17 12:40:00,86.72,86.9,86.65,86.69,141131.0,80.7328,80.9004,80.6677,80.7049,141131.0
2023-07-17 12:50:00,86.69,86.71,86.61,86.69,60620.0,80.7049,80.7235,80.6304,80.7049,60620.0
2023-07-17 13:00:00,86.68,86.78,86.64,86.7,73932.0,80.6956,80.7887,80.6584,80.7142,73932.0
2023-07-17 13:10:00,86.71,86.74,86.6,86.61,90186.0,80.7235,80.7515,80.6211,80.6304,90186.0
2023-07-17 13:20:00,86.61,86.61,86.49,86.5,124083.0,80.6304,80.6304,80.5187,80.528,124083.0
2023-07-17 13:30:00,86.5,86.67,86.47,86.63,82291.0,80.528,80.6863,80.5001,80.649,82291.0
2023-07-17 13:40:00,86.63,86.64,86.52,86.53,73962.0,80.649,80.6584,80.5466,80.556,73962.0
2023-07-17 13:50:00,86.54,86.55,86.42,86.45,118334.0,80.5653,80.5746,80.4535,80.4815,118334.0
2023-07-17 14:00:00,86.45,86.54,86.34,86.51,93698.0,80.4815,80.5653,80.3791,80.5373,93698.0
2023-07-17 14:10:00,86.52,86.56,86.5,86.55,71486.0,80.5466,80.5839,80.528,80.5746,71486.0
2023-07-17 14:20:00,86.55,86.71,86.54,86.6,86812.0,80.5746,80.7235,80.5653,80.6211,86812.0
2023-07-17 14:30:00,86.6,86.61,86.53,86.56,71336.0,80.6211,80.6304,80.556,80.5839,71336.0
2023-07-17 14:40:00,86.56,86.64,86.53,86.54,65778.0,80.5839,80.6584,80.556,80.5653,65778.0
2023-07-17 14:50:00,86.54,86.65,86.53,86.64,85820.0,80.5653,80.6677,80.556,80.6584,85820.0
2023-07-17 15:00:00,86.63,86.69,86.54,86.54,155844.0,80.649,80.7049,80.5653,80.5653,155844.0
2023-07-17 15:10:00,86.52,86.72,86.47,86.67,204635.0,80.5466,80.7328,80.5001,80.6863,204635.0
2023-07-17 15:20:00,86.68,86.73,86.53,86.59,167980.0,80.6956,80.7421,80.556,80.6118,167980.0
2023-07-17 15:30:00,86.58,86.7,86.54,86.63,182503.0,80.6025,80.7142,80.5653,80.649,182503.0
2023-07-17 15:40:00,86.63,86.7,86.56,86.56,246015.0,80.649,80.7142,80.5839,80.5839,246015.0
2023-07-17 15:50:00,86.56,86.57,86.33,86.42,922011.0,80.5839,80.5932,80.3698,80.4535,922011.0
2023-07-18 09:30:00,87.54,88.85,87.1,88.78,805513.0,81.4962,82.7158,81.0866,82.6506,805513.0
2023-07-18 09:40:00,88.8,90.57,88.61,90.54,1316116.0,82.6692,84.317,82.4924,84.2891,1316116.0
2023-07-18 09:50:00,90.53,91.04,89.97,90.87,898828.0,84.2798,84.7546,83.7585,84.5963,898828.0
2023-07-18 10:00:00,90.87,91.47,90.86,91.08,727274.0,84.5963,85.1549,84.587,84.7918,727274.0
2023-07-18 10:10:00,91.04,91.66,91.04,91.54,753127.0,84.7546,85.3318,84.7546,85.2201,753127.0
2023-07-18 10:20:00,91.53,91.71,90.92,91.12,569433.0,85.2108,85.3783,84.6429,84.8291,569433.0
2023-07-18 10:30:00,91.12,91.6,91.01,91.58,419849.0,84.8291,85.2759,84.7267,85.2573,419849.0
2023-07-18 10:40:00,91.59,92.32,91.48,92.14,820325.0,85.2666,85.9462,85.1642,85.7786,820325.0
2023-07-18 10:50:00,92.14,92.3,91.8,91.9,436008.0,85.7786,85.9276,85.4621,85.5552,436008.0
2023-07-18 11:00:00,91.9,92.0,91.61,91.63,382620.0,85.5552,85.6483,85.2852,85.3038,382620.0
2023-07-18 11:10:00,91.63,91.89,91.5,91.86,650576.0,85.3038,85.5459,85.1828,85.518,650576.0
2023-07-18 11:20:00,91.86,92.02,91.66,91.77,335324.0,85.518,85.6669,85.3318,85.4342,335324.0
2023-07-18 11:30:00,91.77,91.78,91.61,91.68,243131.0,85.4342,85.4435,85.2852,85.3504,243131.0
2023-07-18 11:40:00,91.67,92.12,91.41,92.09,484626.0,85.3411,85.76,85.099,85.7321,484626.0
2023-07-18 11:50:00,92.09,92.25,91.98,91.98,277105.0,85.7321,85.881,85.6297,85.6297,277105.0
2023-07-18 12:00:00,91.99,92.05,91.85,92.03,226813.0,85.639,85.6949,85.5087,85.6762,226813.0
2023-07-18 12:10:00,92.04,92.49,91.97,92.48,487891.0,85.6855,86.1045,85.6204,86.0952,487891.0
2023-07-18 12:20:00,92.48,92.56,92.03,92.07,389006.0,86.0952,86.1696,85.6762,85.7135,389006.0
2023-07-18 12:30:00,92.07,92.19,91.91,92.01,219073.0,85.7135,85.8252,85.5645,85.6576,219073.0
2023-07-18 12:40:00,92.02,92.03,91.73,91.78,135738.0,85.6669,85.6762,85.3969,85.4435,135738.0
2023-07-18 12:50:00,91.77,91.84,91.61,91.62,201183.0,85.4342,85.4994,85.2852,85.2945,201183.0
2023-07-18 13:00:00,91.62,91.63,91.42,91.52,161832.0,85.2945,85.3038,85.1083,85.2014,161832.0
2023-07-18 13:10:00,91.52,91.57,91.36,91.45,129372.0,85.2014,85.248,85.0525,85.1363,129372.0
2023-07-18 13:20:00,91.45,91.65,91.42,91.5,125624.0,85.1363,85.3225,85.1083,85.1828,125624.0
2023-07-18 13:30:00,91.5,91.67,91.47,91.65,93732.0,85.1828,85.3411,85.1549,85.3225,93732.0
2023-07-18 13:40:00,91.64,91.77,91.57,91.69,104656.0,85.3132,85.4342,85.248,85.3597,104656.0
2023-07-18 13:50:00,91.69,91.74,91.53,91.68,104585.0,85.3597,85.4063,85.2108,85.3504,104585.0
2023-07-18 14:00:00,91.67,91.7,91.51,91.64,89962.0,85.3411,85.369,85.1921,85.3132,89962.0
2023-07-18 14:10:00,91.64,91.74,91.6,91.69,125359.0,85.3132,85.4063,85.2759,85.3597,125359.0
2023-07-18 14:20:00,91.69,91.69,91.48,91.57,114143.0,85.3597,85.3597,85.1642,85.248,114143.0
2023-07-18 14:30:00,91.56,91.64,91.42,91.48,135483.0,85.2387,85.3132,85.1083,85.1642,135483.0
2023-07-18 14:40:00,91.48,91.61,91.4,91.56,108098.0,85.1642,85.2852,85.0897,85.2387,108098.0
2023-07-18 14:50:00,91.56,91.71,91.51,91.62,133202.0,85.2387,85.3783,85.1921,85.2945,133202.0
2023-07-18 15:00:00,91.62,91.82,91.58,91.79,200764.0,85.2945,85.4807,85.2573,85.4528,200764.0
2023-07-18 15:10:00,91.8,91.95,91.68,91.86,231735.0,85.4621,85.6018,85.3504,85.518,231735.0
2023-07-18 15:20:00,91.86,92.11,91.79,91.86,389814.0,85.518,85.7507,85.4528,85.518,389814.0
2023-07-18 15:30:00,91.86,91.86,91.71,91.83,228160.0,85.518,85.518,85.3783,85.49,228160.0
2023-07-18 15:40:00,91.83,91.92,91.68,91.87,412852.0,85.49,85.5738,85.3504,85.5273,412852.0
2023-07-18 15:50:00,91.86,91.98,91.61,91.94,1468462.0,85.518,85.6297,85.2852,85.5924,1468462.0
2023-07-19 09:30:00,91.43,92.34,91.32,91.62,626730.0,85.1177,85.9648,85.0153,85.2945,626730.0
2023-07-19 09:40:00,91.62,92.74,91.49,92.38,422213.0,85.2945,86.3372,85.1735,86.0021,422213.0
2023-07-19 09:50:00,92.4,93.19,92.35,92.79,416788.0,86.0207,86.7561,85.9741,86.3838,416788.0
2023-07-19 10:00:00,92.79,93.4,92.69,93.34,431650.0,86.3838,86.9516,86.2907,86.8958,431650.0
2023-07-19 10:10:00,93.35,93.6,92.96,93.28,450037.0,86.9051,87.1378,86.542,86.8399,450037.0
2023-07-19 10:20:00,93.3,93.4,92.6,92.64,225102.0,86.8586,86.9516,86.2069,86.2441,225102.0
2023-07-19 10:30:00,92.64,92.83,92.61,92.76,134366.0,86.2441,86.421,86.2162,86.3558,134366.0
2023-07-19 10:40:00,92.76,93.01,92.73,92.96,185583.0,86.3558,86.5886,86.3279,86.542,185583.0
2023-07-19 10:50:00,92.97,93.0,92.6,92.76,154163.0,86.5513,86.5793,86.2069,86.3558,154163.0
2023-07-19 11:00:00,92.77,92.94,92.71,92.76,89017.0,86.3651,86.5234,86.3093,86.3558,89017.0
2023-07-19 11:10:00,92.76,92.81,92.56,92.72,112298.0,86.3558,86.4024,86.1696,86.3186,112298.0
2023-07-19 11:20:00,92.72,92.86,92.61,92.74,89287.0,86.3186,86.4489,86.2162,86.3372,89287.0
2023-07-19 11:30:00,92.75,92.9,92.69,92.86,112015.0,86.3465,86.4862,86.2907,86.4489,112015.0
2023-07-19 11:40:00,92.86,93.02,92.81,92.93,180488.0,86.4489,86.5979,86.4024,86.5141,180488.0
2023-07-19 11:50:00,92.93,93.16,92.88,93.12,139210.0,86.5141,86.7282,86.4675,86.691,139210.0
2023-07-19 12:00:00,93.13,93.14,92.93,93.06,93062.0,86.7003,86.7096,86.5141,86.6351,93062.0
2023-07-19 12:10:00,93.06,93.13,93.0,93.07,75632.0,86.6351,86.7003,86.5793,86.6444,75632.0
2023-07-19 12:20:00,93.06,93.24,92.98,93.16,194886.0,86.6351,86.8027,86.5606,86.7282,194886.0
2023-07-19 12:30:00,93.15,93.15,92.87,93.0,123221.0,86.7189,86.7189,86.4582,86.5793,123221.0
2023-07-19 12:40:00,92.99,93.19,92.97,93.18,102992.0,86.57,86.7561,86.5513,86.7468,102992.0
2023-07-19 12:50:00,93.19,93.27,93.05,93.27,133977.0,86.7561,86.8306,86.6258,86.8306,133977.0
2023-07-19 13:00:00,93.27,93.28,93.14,93.19,106121.0,86.8306,86.8399,86.7096,86.7561,106121.0
2023-07-19 13:10:00,93.19,93.33,93.14,93.26,125809.0,86.7561,86.8865,86.7096,86.8213,125809.0
2023-07-19 13:20:00,93.26,93.39,93.24,93.39,135668.0,86.8213,86.9423,86.8027,86.9423,135668.0
2023-07-19 13:30:00,93.39,93.41,93.27,93.34,154548.0,86.9423,86.961,86.8306,86.8958,154548.0
2023-07-19 13:40:00,93.34,93.49,93.25,93.27,109428.0,86.8958,87.0354,86.812,86.8306,109428.0
2023-07-19 13:50:00,93.28,93.35,93.14,93.34,118330.0,86.8399,86.9051,86.7096,86.8958,118330.0
2023-07-19 14:00:00,93.35,93.4,93.22,93.23,99681.0,86.9051,86.9516,86.7841,86.7934,99681.0
2023-07-19 14:10:00,93.24,93.38,93.22,93.38,104522.0,86.8027,86.933,86.7841,86.933,104522.0
2023-07-19 14:20:00,93.38,93.41,93.3,93.37,140615.0,86.933,86.961,86.8586,86.9237,140615.0
2023-07-19 14:30:00,93.37,93.38,93.31,93.37,152458.0,86.9237,86.933,86.8679,86.9237,152458.0
2023-07-19 14:40:00,93.37,93.64,93.34,93.62,172606.0,86.9237,87.1751,86.8958,87.1565,172606.0
2023-07-19 14:50:00,93.61,93.86,93.59,93.76,314433.0,87.1471,87.3799,87.1285,87.2868,314433.0
2023-07-19 15:00:00,93.76,93.79,93.48,93.5,165960.0,87.2868,87.3147,87.0261,87.0447,165960.0
2023-07-19 15:10:00,93.49,93.53,93.4,93.51,153115.0,87.0354,87.0727,86.9516,87.0541,153115.0
2023-07-19 15:20:00,93.52,93.58,93.49,93.52,141678.0,87.0634,87.1192,87.0354,87.0634,141678.0
2023-07-19 15:30:00,93.52,93.52,93.18,93.19,238014.0,87.0634,87.0634,86.7468,86.7561,238014.0
2023-07-19 15:40:00,93.19,93.31,93.17,93.2,321868.0,86.7561,86.8679,86.7375,86.7655,321868.0
2023-07-19 15:50:00,93.18,93.27,93.13,93.16,612108.0,86.7468,86.8306,86.7003,86.7282,612108.0
2023-07-20 09:30:00,93.11,93.99,92.86,93.89,261216.0,86.6817,87.5009,86.4489,87.4078,261216.0
2023-07-20 09:40:00,93.88,94.14,93.81,94.09,222606.0,87.3985,87.6406,87.3333,87.594,222606.0
2023-07-20 09:50:00,94.09,94.13,93.78,93.97,195640.0,87.594,87.6312,87.3054,87.4823,195640.0
2023-07-20 10:00:00,93.98,93.99,93.63,93.64,232162.0,87.4916,87.5009,87.1658,87.1751,232162.0
2023-07-20 10:10:00,93.64,93.68,93.02,93.08,297613.0,87.1751,87.2123,86.5979,86.6537,297613.0
2023-07-20 10:20:00,93.06,93.21,92.92,93.21,144177.0,86.6351,86.7748,86.5048,86.7748,144177.0
2023-07-20 10:30:00,93.19,93.39,93.15,93.23,127774.0,86.7561,86.9423,86.7189,86.7934,127774.0
2023-07-20 10:40:00,93.22,93.29,93.05,93.13,143089.0,86.7841,86.8492,86.6258,86.7003,143089.0
2023-07-20 10:50:00,93.13,93.27,93.07,93.27,302727.0,86.7003,86.8306,86.6444,86.8306,302727.0
2023-07-20 11:00:00,93.27,93.45,93.2,93.2,169365.0,86.8306,86.9982,86.7655,86.7655,169365.0
2023-07-20 11:10:00,93.19,93.41,93.15,93.4,177286.0,86.7561,86.961,86.7189,86.9516,177286.0
2023-07-20 11:20:00,93.4,93.52,93.36,93.45,116981.0,86.9516,87.0634,86.9144,86.9982,116981.0
2023-07-20 11:30:00,93.46,93.49,93.41,93.45,91212.0,87.0075,87.0354,86.961,86.9982,91212.0
2023-07-20 11:40:00,93.46,93.65,93.44,93.59,193067.0,87.0075,87.1844,86.9889,87.1285,193067.0
2023-07-20 11:50:00,93.58,93.88,93.58,93.83,169561.0,87.1192,87.3985,87.1192,87.352,169561.0
2023-07-20 12:00:00,93.83,94.0,93.75,93.98,129706.0,87.352,87.5102,87.2775,87.4916,129706.0
2023-07-20 12:10:00,93.98,94.02,93.91,93.96,117859.0,87.4916,87.5288,87.4264,87.473,117859.0
2023-07-20 12:20:00,93.97,94.07,93.91,94.04,142361.0,87.4823,87.5754,87.4264,87.5475,142361.0
2023-07-20 12:30:00,94.03,94.05,93.65,93.73,126692.0,87.5382,87.5568,87.1844,87.2589,126692.0
2023-07-20 12:40:00,93.73,93.87,93.63,93.78,142826.0,87.2589,87.3892,87.1658,87.3054,142826.0
2023-07-20 12:50:00,93.77,93.82,93.61,93.67,71257.0,87.2961,87.3427,87.1471,87.203,71257.0
2023-07-20 13:00:00,93.68,93.7,93.6,93.6,75032.0,87.2123,87.2309,87.1378,87.1378,75032.0
2023-07-20 13:10:00,93.6,93.87,93.59,93.86,123447.0,87.1378,87.3892,87.1285,87.3799,123447.0
2023-07-20 13:20:00,93.85,93.91,93.81,93.83,100795.0,87.3706,87.4264,87.3333,87.352,100795.0
2023-07-20 13:30:00,93.83,93.86,93.71,93.71,59772.0,87.352,87.3799,87.2402,87.2402,59772.0
2023-07-20 13:40:00,93.71,93.89,93.68,93.88,76544.0,87.2402,87.4078,87.2123,87.3985,76544.0
2023-07-20 13:50:00,93.88,93.95,93.73,93.88,113201.0,87.3985,87.4637,87.2589,87.3985,113201.0
2023-07-20 14:00:00,93.88,93.9,93.8,93.84,71144.0,87.3985,87.4171,87.324,87.3613,71144.0
2023-07-20 14:10:00,93.84,93.86,93.68,93.75,107992.0,87.3613,87.3799,87.2123,87.2775,107992.0
2023-07-20 14:20:00,93.74,93.85,93.57,93.6,165582.0,87.2682,87.3706,87.1099,87.1378,165582.0
2023-07-20 14:30:00,93.61,93.84,93.59,93.8,93254.0,87.1471,87.3613,87.1285,87.324,93254.0
2023-07-20 14:40:00,93.8,93.83,93.68,93.8,129351.0,87.324,87.352,87.2123,87.324,129351.0
2023-07-20 14:50:00,93.81,93.95,93.76,93.84,143736.0,87.3333,87.4637,87.2868,87.3613,143736.0
2023-07-20 15:00:00,93.84,93.91,93.81,93.86,106343.0,87.3613,87.4264,87.3333,87.3799,106343.0
2023-07-20 15:10:00,93.86,93.96,93.78,93.83,155341.0,87.3799,87.473,87.3054,87.352,155341.0
2023-07-20 15:20:00,93.83,93.95,93.72,93.77,110249.0,87.352,87.4637,87.2496,87.2961,110249.0
2023-07-20 15:30:00,93.78,93.81,93.66,93.73,123981.0,87.3054,87.3333,87.1937,87.2589,123981.0
2023-07-20 15:40:00,93.73,93.8,93.6,93.79,233181.0,87.2589,87.324,87.1378,87.3147,233181.0
2023-07-20 15:50:00,93.78,93.89,93.65,93.81,685990.0,87.3054,87.4078,87.1844,87.3333,685990.0
2023-07-21 09:30:00,94.27,94.35,93.43,93.54,357952.0,87.7616,87.8361,86.9796,87.082,357952.0
2023-07-21 09:40:00,93.53,93.56,93.06,93.25,182753.0,87.0727,87.1006,86.6351,86.812,182753.0
2023-07-21 09:50:00,93.25,93.55,93.06,93.54,172610.0,86.812,87.0913,86.6351,87.082,172610.0
2023-07-21 10:00:00,93.54,93.68,93.36,93.68,231101.0,87.082,87.2123,86.9144,87.2123,231101.0
2023-07-21 10:10:00,93.68,93.91,93.61,93.91,96784.0,87.2123,87.4264,87.1471,87.4264,96784.0
2023-07-21 10:20:00,93.91,93.94,93.63,93.71,111934.0,87.4264,87.4544,87.1658,87.2402,111934.0
2023-07-21 10:30:00,93.71,93.92,93.59,93.9,99754.0,87.2402,87.4357,87.1285,87.4171,99754.0
2023-07-21 10:40:00,93.92,94.01,93.77,93.78,82768.0,87.4357,87.5195,87.2961,87.3054,82768.0
2023-07-21 10:50:00,93.77,93.92,93.71,93.82,131912.0,87.2961,87.4357,87.2402,87.3427,131912.0
2023-07-21 11:00:00,93.81,94.07,93.77,93.98,74882.0,87.3333,87.5754,87.2961,87.4916,74882.0
2023-07-21 11:10:00,93.98,94.09,93.93,94.05,48747.0,87.4916,87.594,87.4451,87.5568,48747.0
2023-07-21 11:20:00,94.05,94.14,94.03,94.06,72505.0,87.5568,87.6406,87.5382,87.5661,72505.0
2023-07-21 11:30:00,94.07,94.23,94.02,94.12,182197.0,87.5754,87.7243,87.5288,87.6219,182197.0
2023-07-21 11:40:00,94.13,94.31,94.11,94.29,68846.0,87.6312,87.7988,87.6126,87.7802,68846.0
2023-07-21 11:50:00,94.31,94.4,94.25,94.37,60825.0,87.7988,87.8826,87.743,87.8547,60825.0
2023-07-21 12:00:00,94.36,94.36,94.11,94.24,84908.0,87.8454,87.8454,87.6126,87.7337,84908.0
2023-07-21 12:10:00,94.25,94.35,94.22,94.29,45675.0,87.743,87.8361,87.715,87.7802,45675.0
2023-07-21 12:20:00,94.29,94.34,94.22,94.23,67911.0,87.7802,87.8267,87.715,87.7243,67911.0
2023-07-21 12:30:00,94.23,94.33,94.12,94.13,49749.0,87.7243,87.8174,87.6219,87.6312,49749.0
2023-07-21 12:40:00,94.12,94.12,93.87,93.89,91237.0,87.6219,87.6219,87.3892,87.4078,91237.0
2023-07-21 12:50:00,93.89,94.1,93.88,94.1,37667.0,87.4078,87.6033,87.3985,87.6033,37667.0
2023-07-21 13:00:00,94.09,94.1,94.01,94.08,32690.0,87.594,87.6033,87.5195,87.5847,32690.0
2023-07-21 13:10:00,94.08,94.08,93.95,93.96,47347.0,87.5847,87.5847,87.4637,87.473,47347.0
2023-07-21 13:20:00,93.97,94.04,93.95,94.02,35294.0,87.4823,87.5475,87.4637,87.5288,35294.0
2023-07-21 13:30:00,94.04,94.1,94.01,94.08,36453.0,87.5475,87.6033,87.5195,87.5847,36453.0
2023-07-21 13:40:00,94.08,94.16,94.05,94.08,47401.0,87.5847,87.6592,87.5568,87.5847,47401.0
2023-07-21 13:50:00,94.07,94.15,94.03,94.14,56725.0,87.5754,87.6499,87.5382,87.6406,56725.0
2023-07-21 14:00:00,94.15,94.16,94.03,94.09,74715.0,87.6499,87.6592,87.5382,87.594,74715.0
2023-07-21 14:10:00,94.1,94.1,94.0,94.02,73613.0,87.6033,87.6033,87.5102,87.5288,73613.0
2023-07-21 14:20:00,94.03,94.14,94.01,94.06,89636.0,87.5382,87.6406,87.5195,87.5661,89636.0
2023-07-21 14:30:00,94.06,94.15,94.0,94.12,54302.0,87.5661,87.6499,87.5102,87.6219,54302.0
2023-07-21 14:40:00,94.12,94.17,94.07,94.13,53527.0,87.6219,87.6685,87.5754,87.6312,53527.0
2023-07-21 14:50:00,94.13,94.22,94.11,94.19,96708.0,87.6312,87.715,87.6126,87.6871,96708.0
2023-07-21 15:00:00,94.18,94.19,94.0,94.01,102794.0,87.6778,87.6871,87.5102,87.5195,102794.0
2023-07-21 15:10:00,94.01,94.15,93.98,94.09,96966.0,87.5195,87.6499,87.4916,87.594,96966.0
2023-07-21 15:20:00,94.1,94.13,93.98,94.07,139187.0,87.6033,87.6312,87.4916,87.5754,139187.0
2023-07-21 15:30:00,94.08,94.1,93.97,94.01,94249.0,87.5847,87.6033,87.4823,87.5195,94249.0
2023-07-21 15:40:00,94.02,94.08,93.95,93.97,156362.0,87.5288,87.5847,87.4637,87.4823,156362.0
2023-07-21 15:50:00,93.93,94.1,93.89,94.0,480564.0,87.4451,87.6033,87.4078,87.5102,480564.0
2023-07-24 09:30:00,94.01,94.23,93.75,93.84,161112.0,87.5195,87.7243,87.2775,87.3613,161112.0
2023-07-24 09:40:00,93.86,93.99,93.7,93.86,177948.0,87.3799,87.5009,87.2309,87.3799,177948.0
2023-07-24 09:50:00,93.84,93.96,93.76,93.9,115834.0,87.3613,87.473,87.2868,87.4171,115834.0
2023-07-24 10:00:00,93.9,94.12,93.75,94.08,150526.0,87.4171,87.6219,87.2775,87.5847,150526.0
2023-07-24 10:10:00,94.08,94.2,93.95,94.04,140928.0,87.5847,87.6964,87.4637,87.5475,140928.0
2023-07-24 10:20:00,94.04,94.34,94.02,94.24,113725.0,87.5475,87.8267,87.5288,87.7337,113725.0
2023-07-24 10:30:00,94.25,94.38,94.22,94.26,109393.0,87.743,87.864,87.715,87.7523,109393.0
2023-07-24 10:40:00,94.26,94.56,94.25,94.53,181368.0,87.7523,88.0316,87.743,88.0036,181368.0
2023-07-24 10:50:00,94.54,94.57,94.47,94.56,91460.0,88.0129,88.0409,87.9478,88.0316,91460.0
2023-07-24 11:00:00,94.56,94.62,94.49,94.53,87227.0,88.0316,88.0874,87.9664,88.0036,87227.0
2023-07-24 11:10:00,94.54,94.55,94.38,94.53,93666.0,88.0129,88.0223,87.864,88.0036,93666.0
2023-07-24 11:20:00,94.52,94.72,94.49,94.68,68519.0,87.9943,88.1805,87.9664,88.1433,68519.0
2023-07-24 11:30:00,94.7,94.89,94.68,94.84,111436.0,88.1619,88.3388,88.1433,88.2922,111436.0
2023-07-24 11:40:00,94.84,94.88,94.74,94.86,153804.0,88.2922,88.3295,88.1991,88.3108,153804.0
2023-07-24 11:50:00,94.86,95.06,94.82,95.05,124781.0,88.3108,88.497,88.2736,88.4877,124781.0
2023-07-24 12:00:00,95.05,95.19,95.04,95.16,92350.0,88.4877,88.6181,88.4784,88.5901,92350.0
2023-07-24 12:10:00,95.16,95.22,95.09,95.14,87809.0,88.5901,88.646,88.525,88.5715,87809.0
2023-07-24 12:20:00,95.14,95.35,95.13,95.29,97630.0,88.5715,88.767,88.5622,88.7112,97630.0
2023-07-24 12:30:00,95.3,95.31,95.16,95.21,82474.0,88.7205,88.7298,88.5901,88.6367,82474.0
2023-07-24 12:40:00,95.2,95.29,95.12,95.27,67465.0,88.6274,88.7112,88.5529,88.6925,67465.0
2023-07-24 12:50:00,95.27,95.4,95.26,95.28,101967.0,88.6925,88.8136,88.6832,88.7019,101967.0
2023-07-24 13:00:00,95.27,95.33,95.02,95.03,219185.0,88.6925,88.7484,88.4598,88.4691,219185.0
2023-07-24 13:10:00,95.04,95.14,94.91,94.97,68852.0,88.4784,88.5715,88.3574,88.4133,68852.0
2023-07-24 13:20:00,94.97,94.99,94.78,94.94,52262.0,88.4133,88.4319,88.2364,88.3853,52262.0
2023-07-24 13:30:00,94.95,95.02,94.92,94.96,84331.0,88.3946,88.4598,88.3667,88.4039,84331.0
2023-07-24 13:40:00,94.97,94.97,94.84,94.88,65340.0,88.4133,88.4133,88.2922,88.3295,65340.0
2023-07-24 13:50:00,94.87,95.0,94.86,94.9,68253.0,88.3202,88.4412,88.3108,88.3481,68253.0
2023-07-24 14:00:00,94.88,94.93,94.82,94.88,74432.0,88.3295,88.376,88.2736,88.3295,74432.0
2023-07-24 14:10:00,94.87,94.91,94.81,94.89,118082.0,88.3202,88.3574,88.2643,88.3388,118082.0
2023-07-24 14:20:00,94.9,94.91,94.79,94.86,98707.0,88.3481,88.3574,88.2457,88.3108,98707.0
2023-07-24 14:30:00,94.86,94.9,94.78,94.84,40697.0,88.3108,88.3481,88.2364,88.2922,40697.0
2023-07-24 14:40:00,94.81,94.81,94.69,94.77,51271.0,88.2643,88.2643,88.1526,88.2271,51271.0
2023-07-24 14:50:00,94.77,94.8,94.7,94.77,85137.0,88.2271,88.255,88.1619,88.2271,85137.0
2023-07-24 15:00:00,94.74,94.79,94.65,94.79,89266.0,88.1991,88.2457,88.1153,88.2457,89266.0
2023-07-24 15:10:00,94.78,94.83,94.74,94.81,71177.0,88.2364,88.2829,88.1991,88.2643,71177.0
2023-07-24 15:20:00,94.82,94.82,94.62,94.62,165130.0,88.2736,88.2736,88.0874,88.0874,165130.0
2023-07-24 15:30:00,94.62,94.7,94.59,94.68,122511.0,88.0874,88.1619,88.0595,88.1433,122511.0
2023-07-24 15:40:00,94.68,94.81,94.67,94.75,151565.0,88.1433,88.2643,88.134,88.2084,151565.0
2023-07-24 15:50:00,94.75,94.75,94.52,94.66,537979.0,88.2084,88.2084,87.9943,88.1247,537979.0
2023-07-25 09:30:00,94.7,95.47,94.67,95.46,270184.0,88.1619,88.8787,88.134,88.8694,270184.0
2023-07-25 09:40:00,95.47,95.57,95.06,95.1,267738.0,88.8787,88.9718,88.497,88.5343,267738.0
2023-07-25 09:50:00,95.11,95.11,94.76,94.82,222978.0,88.5436,88.5436,88.2178,88.2736,222978.0
2023-07-25 10:00:00,94.79,94.96,94.7,94.92,154009.0,88.2457,88.4039,88.1619,88.3667,154009.0
2023-07-25 10:10:00,94.92,95.02,94.81,94.99,119783.0,88.3667,88.4598,88.2643,88.4319,119783.0
2023-07-25 10:20:00,94.99,95.13,94.88,95.0,122763.0,88.4319,88.5622,88.3295,88.4412,122763.0
2023-07-25 10:30:00,94.99,95.27,94.95,95.05,123325.0,88.4319,88.6925,88.3946,88.4877,123325.0
2023-07-25 10:40:00,95.05,95.31,95.04,95.18,139817.0,88.4877,88.7298,88.4784,88.6088,139817.0
2023-07-25 10:50:00,95.18,95.23,94.96,95.04,117930.0,88.6088,88.6553,88.4039,88.4784,117930.0
2023-07-25 11:00:00,95.03,95.05,94.91,95.05,98631.0,88.4691,88.4877,88.3574,88.4877,98631.0
2023-07-25 11:10:00,95.05,95.12,94.98,95.05,68188.0,88.4877,88.5529,88.4226,88.4877,68188.0
2023-07-25 11:20:00,95.05,95.15,95.04,95.08,57757.0,88.4877,88.5808,88.4784,88.5157,57757.0
2023-07-25 11:30:00,95.08,95.19,95.03,95.19,82121.0,88.5157,88.6181,88.4691,88.6181,82121.0
2023-07-25 11:40:00,95.19,95.31,95.16,95.23,55728.0,88.6181,88.7298,88.5901,88.6553,55728.0
2023-07-25 11:50:00,95.23,95.28,95.19,95.25,46420.0,88.6553,88.7019,88.6181,88.6739,46420.0
2023-07-25 12:00:00,95.25,95.29,95.18,95.25,52642.0,88.6739,88.7112,88.6088,88.6739,52642.0
2023-07-25 12:10:00,95.25,95.33,95.18,95.32,50481.0,88.6739,88.7484,88.6088,88.7391,50481.0
2023-07-25 12:20:00,95.31,95.34,95.23,95.3,56475.0,88.7298,88.7577,88.6553,88.7205,56475.0
2023-07-25 12:30:00,95.31,95.44,95.28,95.44,54038.0,88.7298,88.8508,88.7019,88.8508,54038.0
2023-07-25 12:40:00,95.44,95.44,95.33,95.4,87994.0,88.8508,88.8508,88.7484,88.8136,87994.0
2023-07-25 12:50:00,95.41,95.44,95.35,95.41,103563.0,88.8229,88.8508,88.767,88.8229,103563.0
2023-07-25 13:00:00,95.41,95.45,95.26,95.29,79188.0,88.8229,88.8601,88.6832,88.7112,79188.0
2023-07-25 13:10:00,95.29,95.29,95.18,95.25,75904.0,88.7112,88.7112,88.6088,88.6739,75904.0
2023-07-25 13:20:00,95.25,95.29,95.15,95.15,61403.0,88.6739,88.7112,88.5808,88.5808,61403.0
2023-07-25 13:30:00,95.15,95.18,95.05,95.09,45880.0,88.5808,88.6088,88.4877,88.525,45880.0
2023-07-25 13:40:00,95.09,95.19,95.08,95.13,59230.0,88.525,88.6181,88.5157,88.5622,59230.0
2023-07-25 13:50:00,95.12,95.13,95.04,95.09,68522.0,88.5529,88.5622,88.4784,88.525,68522.0
2023-07-25 14:00:00,95.08,95.09,94.99,95.03,57575.0,88.5157,88.525,88.4319,88.4691,57575.0
2023-07-25 14:10:00,95.02,95.04,94.96,95.02,90592.0,88.4598,88.4784,88.4039,88.4598,90592.0
2023-07-25 14:20:00,95.01,95.09,94.97,95.05,73292.0,88.4505,88.525,88.4133,88.4877,73292.0
2023-07-25 14:30:00,95.06,95.14,94.99,94.99,137526.0,88.497,88.5715,88.4319,88.4319,137526.0
2023-07-25 14:40:00,94.99,94.99,94.61,94.61,159428.0,88.4319,88.4319,88.0781,88.0781,159428.0
2023-07-25 14:50:00,94.59,94.77,94.51,94.73,184908.0,88.0595,88.2271,87.985,88.1898,184908.0
2023-07-25 15:00:00,94.73,94.8,94.7,94.76,103515.0,88.1898,88.255,88.1619,88.2178,103515.0
2023-07-25 15:10:00,94.76,94.81,94.69,94.69,123401.0,88.2178,88.2643,88.1526,88.1526,123401.0
2023-07-25 15:20:00,94.7,94.71,94.6,94.65,80487.0,88.1619,88.1712,88.0688,88.1153,80487.0
2023-07-25 15:30:00,94.64,94.65,94.45,94.48,180885.0,88.106,88.1153,87.9292,87.9571,180885.0
2023-07-25 15:40:00,94.48,94.56,94.41,94.46,191918.0,87.9571,88.0316,87.8919,87.9385,191918.0
2023-07-25 15:50:00,94.47,94.6,94.43,94.45,485449.0,87.9478,88.0688,87.9105,87.9292,485449.0
2023-07-26 09:30:00,94.4,95.15,94.39,94.69,202909.0,87.8826,88.5808,87.8733,88.1526,202909.0
2023-07-26 09:40:00,94.68,94.68,94.26,94.31,228653.0,88.1433,88.1433,87.7523,87.7988,228653.0
2023-07-26 09:50:00,94.32,94.45,94.15,94.24,113581.0,87.8081,87.9292,87.6499,87.7337,113581.0
2023-07-26 10:00:00,94.25,94.28,94.02,94.17,98050.0,87.743,87.7709,87.5288,87.6685,98050.0
2023-07-26 10:10:00,94.17,94.24,93.85,93.95,119732.0,87.6685,87.7337,87.3706,87.4637,119732.0
2023-07-26 10:20:00,93.94,94.17,93.78,94.02,152549.0,87.4544,87.6685,87.3054,87.5288,152549.0
2023-07-26 10:30:00,94.03,94.05,93.81,93.88,61306.0,87.5382,87.5568,87.3333,87.3985,61306.0
2023-07-26 10:40:00,93.88,93.94,93.72,93.88,81559.0,87.3985,87.4544,87.2496,87.3985,81559.0
2023-07-26 10:50:00,93.89,94.01,93.81,93.99,76165.0,87.4078,87.5195,87.3333,87.5009,76165.0
2023-07-26 11:00:00,93.98,94.05,93.93,94.01,62633.0,87.4916,87.5568,87.4451,87.5195,62633.0
2023-07-26 11:10:00,94.01,94.05,93.9,93.9,76541.0,87.5195,87.5568,87.4171,87.4171,76541.0
2023-07-26 11:20:00,93.91,93.93,93.81,93.88,103786.0,87.4264,87.4451,87.3333,87.3985,103786.0
2023-07-26 11:30:00,93.87,93.96,93.85,93.89,76895.0,87.3892,87.473,87.3706,87.4078,76895.0
2023-07-26 11:40:00,93.89,93.94,93.67,93.67,148959.0,87.4078,87.4544,87.203,87.203,148959.0
2023-07-26 11:50:00,93.68,93.88,93.61,93.88,209594.0,87.2123,87.3985,87.1471,87.3985,209594.0
2023-07-26 12:00:00,93.88,94.13,93.87,93.9,157011.0,87.3985,87.6312,87.3892,87.4171,157011.0
2023-07-26 12:10:00,93.9,93.98,93.87,93.89,126851.0,87.4171,87.4916,87.3892,87.4078,126851.0
2023-07-26 12:20:00,93.87,93.96,93.86,93.91,56960.0,87.3892,87.473,87.3799,87.4264,56960.0
2023-07-26 12:30:00,93.9,93.94,93.8,93.83,76201.0,87.4171,87.4544,87.324,87.352,76201.0
2023-07-26 12:40:00,93.83,93.88,93.73,93.74,52893.0,87.352,87.3985,87.2589,87.2682,52893.0
2023-07-26 12:50:00,93.73,93.78,93.63,93.72,55229.0,87.2589,87.3054,87.1658,87.2496,55229.0
2023-07-26 13:00:00,93.72,93.92,93.7,93.92,44414.0,87.2496,87.4357,87.2309,87.4357,44414.0
2023-07-26 13:10:00,93.91,93.94,93.85,93.86,59186.0,87.4264,87.4544,87.3706,87.3799,59186.0
2023-07-26 13:20:00,93.85,93.87,93.6,93.61,110502.0,87.3706,87.3892,87.1378,87.1471,110502.0
2023-07-26 13:30:00,93.61,93.63,93.48,93.56,104461.0,87.1471,87.1658,87.0261,87.1006,104461.0
2023-07-26 13:40:00,93.56,93.61,93.52,93.59,72200.0,87.1006,87.1471,87.0634,87.1285,72200.0
2023-07-26 13:50:00,93.59,93.61,93.46,93.48,80463.0,87.1285,87.1471,87.0075,87.0261,80463.0
2023-07-26 14:00:00,93.46,93.7,93.4,93.65,89239.0,87.0075,87.2309,86.9516,87.1844,89239.0
2023-07-26 14:10:00,93.64,93.8,93.62,93.76,53673.0,87.1751,87.324,87.1565,87.2868,53673.0
2023-07-26 14:20:00,93.76,93.8,93.66,93.8,50398.0,87.2868,87.324,87.1937,87.324,50398.0
2023-07-26 14:30:00,93.79,94.19,93.75,94.18,125183.0,87.3147,87.6871,87.2775,87.6778,125183.0
2023-07-26 14:40:00,94.14,94.27,94.08,94.16,152952.0,87.6406,87.7616,87.5847,87.6592,152952.0
2023-07-26 14:50:00,94.15,94.22,93.99,94.04,111343.0,87.6499,87.715,87.5009,87.5475,111343.0
2023-07-26 15:00:00,94.06,94.11,93.49,93.58,235541.0,87.5661,87.6126,87.0354,87.1192,235541.0
2023-07-26 15:10:00,93.55,93.69,93.42,93.48,198269.0,87.0913,87.2216,86.9703,87.0261,198269.0
2023-07-26 15:20:00,93.48,93.59,93.44,93.48,163899.0,87.0261,87.1285,86.9889,87.0261,163899.0
2023-07-26 15:30:00,93.5,93.53,93.29,93.31,140368.0,87.0447,87.0727,86.8492,86.8679,140368.0
2023-07-26 15:40:00,93.31,93.5,93.28,93.36,217405.0,86.8679,87.0447,86.8399,86.9144,217405.0
2023-07-26 15:50:00,93.37,93.6,93.34,93.57,538753.0,86.9237,87.1378,86.8958,87.1099,538753.0
2023-07-27 09:30:00,93.65,93.9,93.3,93.48,207345.0,87.1844,87.4171,86.8586,87.0261,207345.0
2023-07-27 09:40:00,93.48,93.51,93.14,93.3,179028.0,87.0261,87.0541,86.7096,86.8586,179028.0
2023-07-27 09:50:00,93.3,93.52,93.23,93.48,109498.0,86.8586,87.0634,86.7934,87.0261,109498.0
2023-07-27 10:00:00,93.5,93.74,93.39,93.73,212883.0,87.0447,87.2682,86.9423,87.2589,212883.0
2023-07-27 10:10:00,93.73,94.31,93.68,94.3,178875.0,87.2589,87.7988,87.2123,87.7895,178875.0
2023-07-27 10:20:00,94.32,94.7,94.16,94.46,332317.0,87.8081,88.1619,87.6592,87.9385,332317.0
2023-07-27 10:30:00,94.43,94.71,94.37,94.64,147404.0,87.9105,88.1712,87.8547,88.106,147404.0
2023-07-27 10:40:00,94.64,94.67,94.39,94.42,89242.0,88.106,88.134,87.8733,87.9012,89242.0
2023-07-27 10:50:00,94.41,94.44,94.12,94.17,106082.0,87.8919,87.9198,87.6219,87.6685,106082.0
2023-07-27 11:00:00,94.2,94.21,93.9,93.9,109728.0,87.6964,87.7057,87.4171,87.4171,109728.0
2023-07-27 11:10:00,93.9,93.97,93.77,93.84,100490.0,87.4171,87.4823,87.2961,87.3613,100490.0
2023-07-27 11:20:00,93.83,93.89,93.76,93.86,54323.0,87.352,87.4078,87.2868,87.3799,54323.0
2023-07-27 11:30:00,93.87,94.08,93.83,94.05,55469.0,87.3892,87.5847,87.352,87.5568,55469.0
2023-07-27 11:40:00,94.05,94.12,93.83,93.89,59124.0,87.5568,87.6219,87.352,87.4078,59124.0
2023-07-27 11:50:00,93.89,93.99,93.83,93.89,63437.0,87.4078,87.5009,87.352,87.4078,63437.0
2023-07-27 12:00:00,93.91,93.91,93.8,93.84,42667.0,87.4264,87.4264,87.324,87.3613,42667.0
2023-07-27 12:10:00,93.85,93.89,93.76,93.86,72869.0,87.3706,87.4078,87.2868,87.3799,72869.0
2023-07-27 12:20:00,93.86,93.95,93.83,93.94,69119.0,87.3799,87.4637,87.352,87.4544,69119.0
2023-07-27 12:30:00,93.94,93.99,93.88,93.97,66710.0,87.4544,87.5009,87.3985,87.4823,66710.0
2023-07-27 12:40:00,93.99,94.06,93.97,94.01,35094.0,87.5009,87.5661,87.4823,87.5195,35094.0
2023-07-27 12:50:00,94.02,94.05,93.94,94.05,50729.0,87.5288,87.5568,87.4544,87.5568,50729.0
2023-07-27 13:00:00,94.06,94.09,93.79,93.87,56273.0,87.5661,87.594,87.3147,87.3892,56273.0
2023-07-27 13:10:00,93.9,93.9,93.58,93.58,84777.0,87.4171,87.4171,87.1192,87.1192,84777.0
2023-07-27 13:20:00,93.56,93.67,93.49,93.56,69952.0,87.1006,87.203,87.0354,87.1006,69952.0
2023-07-27 13:30:00,93.55,93.64,93.47,93.49,72046.0,87.0913,87.1751,87.0168,87.0354,72046.0
2023-07-27 13:40:00,93.49,93.55,93.4,93.44,66477.0,87.0354,87.0913,86.9516,86.9889,66477.0
2023-07-27 13:50:00,93.44,93.5,93.38,93.44,60879.0,86.9889,87.0447,86.933,86.9889,60879.0
2023-07-27 14:00:00,93.44,93.53,93.38,93.4,63210.0,86.9889,87.0727,86.933,86.9516,63210.0
2023-07-27 14:10:00,93.39,93.39,93.07,93.19,124959.0,86.9423,86.9423,86.6444,86.7561,124959.0
2023-07-27 14:20:00,93.2,93.35,93.15,93.16,84933.0,86.7655,86.9051,86.7189,86.7282,84933.0
2023-07-27 14:30:00,93.17,93.25,92.89,93.0,149258.0,86.7375,86.812,86.4769,86.5793,149258.0
2023-07-27 14:40:00,92.99,93.16,92.97,93.04,71873.0,86.57,86.7282,86.5513,86.6165,71873.0
2023-07-27 14:50:00,93.03,93.06,92.84,92.95,95627.0,86.6072,86.6351,86.4303,86.5327,95627.0
2023-07-27 15:00:00,92.94,93.01,92.88,92.97,71826.0,86.5234,86.5886,86.4675,86.5513,71826.0
2023-07-27 15:10:00,92.98,93.1,92.97,93.03,72141.0,86.5606,86.6724,86.5513,86.6072,72141.0
2023-07-27 15:20:00,93.02,93.04,92.8,92.81,94766.0,86.5979,86.6165,86.3931,86.4024,94766.0
2023-07-27 15:30:00,92.8,92.86,92.69,92.71,106589.0,86.3931,86.4489,86.2907,86.3093,106589.0
2023-07-27 15:40:00,92.72,92.83,92.55,92.66,182324.0,86.3186,86.421,86.1603,86.2627,182324.0
2023-07-27 15:50:00,92.68,92.92,92.67,92.76,482111.0,86.2814,86.5048,86.272,86.3558,482111.0
2023-07-28 09:30:00,92.46,92.6,91.54,91.75,195614.0,86.8756,87.0071,86.0111,86.2084,195614.0
2023-07-28 09:40:00,91.74,91.83,91.09,91.23,215494.0,86.199,86.2836,85.5883,85.7198,215494.0
2023-07-28 09:50:00,91.24,91.7,91.24,91.7,161278.0,85.7292,86.1615,85.7292,86.1615,161278.0
2023-07-28 10:00:00,91.7,91.87,91.66,91.76,131787.0,86.1615,86.3212,86.1239,86.2178,131787.0
2023-07-28 10:10:00,91.75,92.29,91.71,92.27,200774.0,86.2084,86.7158,86.1709,86.697,200774.0
2023-07-28 10:20:00,92.28,92.47,92.26,92.34,154298.0,86.7064,86.8849,86.6876,86.7628,154298.0
2023-07-28 10:30:00,92.35,92.45,92.17,92.21,108818.0,86.7722,86.8662,86.6031,86.6407,108818.0
2023-07-28 10:40:00,92.19,92.22,91.93,91.97,63356.0,86.6219,86.65,86.3776,86.4151,63356.0
2023-07-28 10:50:00,91.98,92.11,91.9,92.05,77665.0,86.4245,86.5467,86.3494,86.4903,77665.0
2023-07-28 11:00:00,92.07,92.1,91.97,92.0,37799.0,86.5091,86.5373,86.4151,86.4433,37799.0
2023-07-28 11:10:00,92.0,92.05,91.92,92.02,55856.0,86.4433,86.4903,86.3682,86.4621,55856.0
2023-07-28 11:20:00,92.02,92.19,92.0,92.07,38713.0,86.4621,86.6219,86.4433,86.5091,38713.0
2023-07-28 11:30:00,92.07,92.2,91.87,91.93,93306.0,86.5091,86.6313,86.3212,86.3776,93306.0
2023-07-28 11:40:00,91.93,91.97,91.74,91.79,48755.0,86.3776,86.4151,86.199,86.246,48755.0
2023-07-28 11:50:00,91.79,91.81,91.62,91.66,78168.0,86.246,86.2648,86.0863,86.1239,78168.0
2023-07-28 12:00:00,91.67,91.68,91.51,91.58,78708.0,86.1333,86.1427,85.9829,86.0487,78708.0
2023-07-28 12:10:00,91.59,91.74,91.59,91.72,61744.0,86.0581,86.199,86.0581,86.1802,61744.0
2023-07-28 12:20:00,91.71,91.74,91.56,91.61,52705.0,86.1709,86.199,86.0299,86.0769,52705.0
2023-07-28 12:30:00,91.59,91.69,91.57,91.61,45882.0,86.0581,86.1521,86.0393,86.0769,45882.0
2023-07-28 12:40:00,91.61,91.65,91.58,91.61,34423.0,86.0769,86.1145,86.0487,86.0769,34423.0
2023-07-28 12:50:00,91.6,91.74,91.59,91.68,40546.0,86.0675,86.199,86.0581,86.1427,40546.0
2023-07-28 13:00:00,91.68,91.68,91.44,91.5,56712.0,86.1427,86.1427,85.9172,85.9735,56712.0
2023-07-28 13:10:00,91.51,91.6,91.51,91.55,39107.0,85.9829,86.0675,85.9829,86.0205,39107.0
2023-07-28 13:20:00,91.55,91.57,91.47,91.5,76844.0,86.0205,86.0393,85.9453,85.9735,76844.0
2023-07-28 13:30:00,91.49,91.54,91.34,91.36,59782.0,85.9641,86.0111,85.8232,85.842,59782.0
2023-07-28 13:40:00,91.35,91.35,91.19,91.23,75155.0,85.8326,85.8326,85.6823,85.7198,75155.0
2023-07-28 13:50:00,91.23,91.49,91.22,91.46,65832.0,85.7198,85.9641,85.7104,85.936,65832.0
2023-07-28 14:00:00,91.45,91.59,91.45,91.58,51645.0,85.9266,86.0581,85.9266,86.0487,51645.0
2023-07-28 14:10:00,91.58,91.58,91.46,91.48,84650.0,86.0487,86.0487,85.936,85.9547,84650.0
2023-07-28 14:20:00,91.47,91.54,91.43,91.53,51681.0,85.9453,86.0111,85.9078,86.0017,51681.0
2023-07-28 14:30:00,91.53,91.55,91.4,91.43,55726.0,86.0017,86.0205,85.8796,85.9078,55726.0
2023-07-28 14:40:00,91.43,91.54,91.4,91.52,35006.0,85.9078,86.0111,85.8796,85.9923,35006.0
2023-07-28 14:50:00,91.53,91.61,91.5,91.52,55407.0,86.0017,86.0769,85.9735,85.9923,55407.0
2023-07-28 15:00:00,91.54,91.58,91.48,91.48,60290.0,86.0111,86.0487,85.9547,85.9547,60290.0
2023-07-28 15:10:00,91.48,91.57,91.43,91.55,67811.0,85.9547,86.0393,85.9078,86.0205,67811.0
2023-07-28 15:20:00,91.54,91.56,91.48,91.49,72204.0,86.0111,86.0299,85.9547,85.9641,72204.0
2023-07-28 15:30:00,91.48,91.6,91.47,91.56,93950.0,85.9547,86.0675,85.9453,86.0299,93950.0
2023-07-28 15:40:00,91.55,91.6,91.46,91.5,217797.0,86.0205,86.0675,85.936,85.9735,217797.0
2023-07-28 15:50:00,91.49,91.66,91.46,91.57,507749.0,85.9641,86.1239,85.936,86.0393,507749.0
2023-07-31 09:30:00,91.89,92.12,91.6,91.64,195243.0,86.34,86.5561,86.0675,86.1051,195243.0
2023-07-31 09:40:00,91.62,91.85,91.62,91.85,96802.0,86.0863,86.3024,86.0863,86.3024,96802.0
2023-07-31 09:50:00,91.86,92.0,91.71,91.92,111308.0,86.3118,86.4433,86.1709,86.3682,111308.0
2023-07-31 10:00:00,91.92,92.02,91.79,91.79,72692.0,86.3682,86.4621,86.246,86.246,72692.0
2023-07-31 10:10:00,91.77,91.94,91.72,91.91,88411.0,86.2272,86.387,86.1802,86.3588,88411.0
2023-07-31 10:20:00,91.9,91.98,91.83,91.97,96527.0,86.3494,86.4245,86.2836,86.4151,96527.0
2023-07-31 10:30:00,91.97,92.08,91.92,92.04,78617.0,86.4151,86.5185,86.3682,86.4809,78617.0
2023-07-31 10:40:00,92.05,92.2,91.96,91.96,96787.0,86.4903,86.6313,86.4058,86.4058,96787.0
2023-07-31 10:50:00,91.93,91.93,91.65,91.73,84317.0,86.3776,86.3776,86.1145,86.1896,84317.0
2023-07-31 11:00:00,91.73,91.78,91.64,91.69,64124.0,86.1896,86.2366,86.1051,86.1521,64124.0
2023-07-31 11:10:00,91.68,91.75,91.63,91.72,68340.0,86.1427,86.2084,86.0957,86.1802,68340.0
2023-07-31 11:20:00,91.72,91.92,91.71,91.79,61459.0,86.1802,86.3682,86.1709,86.246,61459.0
2023-07-31 11:30:00,91.78,91.84,91.61,91.61,57627.0,86.2366,86.293,86.0769,86.0769,57627.0
2023-07-31 11:40:00,91.6,91.64,91.51,91.53,79889.0,86.0675,86.1051,85.9829,86.0017,79889.0
2023-07-31 11:50:00,91.53,91.56,91.38,91.41,63972.0,86.0017,86.0299,85.8608,85.889,63972.0
2023-07-31 12:00:00,91.41,91.49,91.38,91.4,48174.0,85.889,85.9641,85.8608,85.8796,48174.0
2023-07-31 12:10:00,91.41,91.54,91.39,91.51,44109.0,85.889,86.0111,85.8702,85.9829,44109.0
2023-07-31 12:20:00,91.5,91.55,91.45,91.47,46536.0,85.9735,86.0205,85.9266,85.9453,46536.0
2023-07-31 12:30:00,91.45,91.5,91.41,91.44,42600.0,85.9266,85.9735,85.889,85.9172,42600.0
2023-07-31 12:40:00,91.44,91.48,91.4,91.44,39684.0,85.9172,85.9547,85.8796,85.9172,39684.0
2023-07-31 12:50:00,91.43,91.51,91.4,91.51,47992.0,85.9078,85.9829,85.8796,85.9829,47992.0
2023-07-31 13:00:00,91.51,91.58,91.45,91.56,50962.0,85.9829,86.0487,85.9266,86.0299,50962.0
2023-07-31 13:10:00,91.59,91.65,91.49,91.52,67340.0,86.0581,86.1145,85.9641,85.9923,67340.0
2023-07-31 13:20:00,91.52,91.57,91.41,91.42,50426.0,85.9923,86.0393,85.889,85.8984,50426.0
2023-07-31 13:30:00,91.41,91.48,91.4,91.48,26409.0,85.889,85.9547,85.8796,85.9547,26409.0
2023-07-31 13:40:00,91.47,91.49,91.41,91.42,43383.0,85.9453,85.9641,85.889,85.8984,43383.0
2023-07-31 13:50:00,91.41,91.41,91.33,91.34,53526.0,85.889,85.889,85.8138,85.8232,53526.0
2023-07-31 14:00:00,91.34,91.43,91.28,91.28,51262.0,85.8232,85.9078,85.7668,85.7668,51262.0
2023-07-31 14:10:00,91.27,91.28,91.17,91.17,59713.0,85.7574,85.7668,85.6635,85.6635,59713.0
2023-07-31 14:20:00,91.16,91.27,91.16,91.24,61285.0,85.6541,85.7574,85.6541,85.7292,61285.0
2023-07-31 14:30:00,91.26,91.31,91.25,91.28,53589.0,85.748,85.795,85.7386,85.7668,53589.0
2023-07-31 14:40:00,91.28,91.36,91.25,91.36,56703.0,85.7668,85.842,85.7386,85.842,56703.0
2023-07-31 14:50:00,91.36,91.4,91.31,91.34,49918.0,85.842,85.8796,85.795,85.8232,49918.0
2023-07-31 15:00:00,91.36,91.37,91.27,91.29,57347.0,85.842,85.8514,85.7574,85.7762,57347.0
2023-07-31 15:10:00,91.29,91.3,91.14,91.24,74830.0,85.7762,85.7856,85.6353,85.7292,74830.0
2023-07-31 15:20:00,91.25,91.28,91.17,91.28,60622.0,85.7386,85.7668,85.6635,85.7668,60622.0
2023-07-31 15:30:00,91.28,91.29,91.1,91.12,101421.0,85.7668,85.7762,85.5977,85.6165,101421.0
2023-07-31 15:40:00,91.13,91.21,91.04,91.09,131505.0,85.6259,85.7011,85.5413,85.5883,131505.0
2023-07-31 15:50:00,91.08,91.58,91.07,91.57,479956.0,85.5789,86.0487,85.5695,86.0393,479956.0
2023-08-01 09:30:00,91.2,91.43,91.0,91.05,151410.0,85.6917,85.9078,85.5037,85.5507,151410.0
2023-08-01 09:40:00,91.06,91.15,90.76,91.05,100190.0,85.5601,85.6447,85.2782,85.5507,100190.0
2023-08-01 09:50:00,91.01,91.09,90.92,91.05,52289.0,85.5131,85.5883,85.4286,85.5507,52289.0
2023-08-01 10:00:00,91.04,91.18,90.92,90.96,81948.0,85.5413,85.6729,85.4286,85.4662,81948.0
2023-08-01 10:10:00,90.97,91.09,90.81,90.88,70622.0,85.4755,85.5883,85.3252,85.391,70622.0
2023-08-01 10:20:00,90.87,91.07,90.83,90.99,56018.0,85.3816,85.5695,85.344,85.4943,56018.0
2023-08-01 10:30:00,90.99,90.99,90.74,90.78,68832.0,85.4943,85.4943,85.2594,85.297,68832.0
2023-08-01 10:40:00,90.78,90.88,90.71,90.78,59798.0,85.297,85.391,85.2312,85.297,59798.0
2023-08-01 10:50:00,90.78,90.89,90.73,90.77,95540.0,85.297,85.4004,85.25,85.2876,95540.0
2023-08-01 11:00:00,90.8,91.06,90.8,91.06,65961.0,85.3158,85.5601,85.3158,85.5601,65961.0
2023-08-01 11:10:00,91.06,91.11,90.81,90.86,49903.0,85.5601,85.6071,85.3252,85.3722,49903.0
2023-08-01 11:20:00,90.87,90.87,90.71,90.76,35948.0,85.3816,85.3816,85.2312,85.2782,35948.0
2023-08-01 11:30:00,90.77,90.77,90.65,90.71,46269.0,85.2876,85.2876,85.1749,85.2312,46269.0
2023-08-01 11:40:00,90.71,90.74,90.63,90.73,42617.0,85.2312,85.2594,85.1561,85.25,42617.0
2023-08-01 11:50:00,90.72,90.76,90.68,90.71,33643.0,85.2406,85.2782,85.2031,85.2312,33643.0
2023-08-01 12:00:00,90.72,90.77,90.68,90.72,28949.0,85.2406,85.2876,85.2031,85.2406,28949.0
2023-08-01 12:10:00,90.73,90.81,90.71,90.71,32408.0,85.25,85.3252,85.2312,85.2312,32408.0
2023-08-01 12:20:00,90.72,90.78,90.71,90.75,29798.0,85.2406,85.297,85.2312,85.2688,29798.0
2023-08-01 12:30:00,90.74,90.8,90.69,90.7,45748.0,85.2594,85.3158,85.2125,85.2219,45748.0
2023-08-01 12:40:00,90.7,90.82,90.7,90.78,40121.0,85.2219,85.3346,85.2219,85.297,40121.0
2023-08-01 12:50:00,90.77,90.81,90.73,90.78,28527.0,85.2876,85.3252,85.25,85.297,28527.0
2023-08-01 13:00:00,90.8,90.81,90.69,90.72,34371.0,85.3158,85.3252,85.2125,85.2406,34371.0
2023-08-01 13:10:00,90.72,90.75,90.64,90.75,45898.0,85.2406,85.2688,85.1655,85.2688,45898.0
2023-08-01 13:20:00,90.75,90.81,90.74,90.81,50987.0,85.2688,85.3252,85.2594,85.3252,50987.0
2023-08-01 13:30:00,90.8,90.86,90.74,90.79,51458.0,85.3158,85.3722,85.2594,85.3064,51458.0
2023-08-01 13:40:00,90.79,90.79,90.74,90.76,39781.0,85.3064,85.3064,85.2594,85.2782,39781.0
2023-08-01 13:50:00,90.77,90.78,90.71,90.74,39590.0,85.2876,85.297,85.2312,85.2594,39590.0
2023-08-01 14:00:00,90.74,90.81,90.74,90.81,42138.0,85.2594,85.3252,85.2594,85.3252,42138.0
2023-08-01 14:10:00,90.81,90.99,90.8,90.98,45424.0,85.3252,85.4943,85.3158,85.4849,45424.0
2023-08-01 14:20:00,90.99,91.0,90.84,90.93,62201.0,85.4943,85.5037,85.3534,85.438,62201.0
2023-08-01 14:30:00,90.94,91.0,90.89,91.0,48409.0,85.4474,85.5037,85.4004,85.5037,48409.0
2023-08-01 14:40:00,91.01,91.03,90.93,90.95,42205.0,85.5131,85.5319,85.438,85.4568,42205.0
2023-08-01 14:50:00,90.95,91.06,90.93,91.05,63670.0,85.4568,85.5601,85.438,85.5507,63670.0
2023-08-01 15:00:00,91.04,91.11,91.01,91.1,78405.0,85.5413,85.6071,85.5131,85.5977,78405.0
2023-08-01 15:10:00,91.09,91.16,91.08,91.14,77772.0,85.5883,85.6541,85.5789,85.6353,77772.0
2023-08-01 15:20:00,91.14,91.2,91.09,91.11,79954.0,85.6353,85.6917,85.5883,85.6071,79954.0
2023-08-01 15:30:00,91.1,91.2,91.07,91.15,93686.0,85.5977,85.6917,85.5695,85.6447,93686.0
2023-08-01 15:40:00,91.15,91.15,91.0,91.09,132043.0,85.6447,85.6447,85.5037,85.5883,132043.0
2023-08-01 15:50:00,91.09,91.12,90.89,90.95,557297.0,85.5883,85.6165,85.4004,85.4568,557297.0
2023-08-02 09:30:00,89.52,90.09,89.52,89.87,256320.0,84.1131,84.6487,84.1131,84.442,256320.0
2023-08-02 09:40:00,89.88,90.14,89.83,90.09,177244.0,84.4514,84.6957,84.4044,84.6487,177244.0
2023-08-02 09:50:00,90.1,90.1,89.72,89.89,116600.0,84.6581,84.6581,84.301,84.4608,116600.0
2023-08-02 10:00:00,89.89,90.03,89.6,89.65,191545.0,84.4608,84.5923,84.1883,84.2353,191545.0
2023-08-02 10:10:00,89.65,89.8,89.52,89.63,161466.0,84.2353,84.3762,84.1131,84.2165,161466.0
2023-08-02 10:20:00,89.62,89.69,89.43,89.61,119221.0,84.2071,84.2729,84.0286,84.1977,119221.0
2023-08-02 10:30:00,89.62,89.77,89.61,89.61,86047.0,84.2071,84.348,84.1977,84.1977,86047.0
2023-08-02 10:40:00,89.62,89.63,89.18,89.21,112528.0,84.2071,84.2165,83.7937,83.8218,112528.0
2023-08-02 10:50:00,89.17,89.21,88.83,88.89,121695.0,83.7843,83.8218,83.4648,83.5212,121695.0
2023-08-02 11:00:00,88.89,88.97,88.79,88.93,132722.0,83.5212,83.5963,83.4272,83.5588,132722.0
2023-08-02 11:10:00,88.93,89.15,88.92,88.95,101648.0,83.5588,83.7655,83.5494,83.5776,101648.0
2023-08-02 11:20:00,88.95,89.15,88.88,89.15,78542.0,83.5776,83.7655,83.5118,83.7655,78542.0
2023-08-02 11:30:00,89.15,89.33,89.13,89.26,58854.0,83.7655,83.9346,83.7467,83.8688,58854.0
2023-08-02 11:40:00,89.23,89.26,89.0,89.06,60850.0,83.8406,83.8688,83.6245,83.6809,60850.0
2023-08-02 11:50:00,89.06,89.09,88.92,88.92,70026.0,83.6809,83.7091,83.5494,83.5494,70026.0
2023-08-02 12:00:00,88.93,89.06,88.91,89.01,93133.0,83.5588,83.6809,83.54,83.6339,93133.0
2023-08-02 12:10:00,89.01,89.29,88.93,89.28,81208.0,83.6339,83.897,83.5588,83.8876,81208.0
2023-08-02 12:20:00,89.28,89.4,89.22,89.25,46959.0,83.8876,84.0004,83.8312,83.8594,46959.0
2023-08-02 12:30:00,89.25,89.44,89.23,89.4,52747.0,83.8594,84.038,83.8406,84.0004,52747.0
2023-08-02 12:40:00,89.41,89.53,89.35,89.45,42412.0,84.0098,84.1225,83.9534,84.0474,42412.0
2023-08-02 12:50:00,89.45,89.45,89.27,89.33,45648.0,84.0474,84.0474,83.8782,83.9346,45648.0
2023-08-02 13:00:00,89.33,89.45,89.33,89.41,51101.0,83.9346,84.0474,83.9346,84.0098,51101.0
2023-08-02 13:10:00,89.4,89.62,89.39,89.61,123149.0,84.0004,84.2071,83.991,84.1977,123149.0
2023-08-02 13:20:00,89.6,89.6,89.51,89.53,75706.0,84.1883,84.1883,84.1037,84.1225,75706.0
2023-08-02 13:30:00,89.53,89.65,89.53,89.61,68562.0,84.1225,84.2353,84.1225,84.1977,68562.0
2023-08-02 13:40:00,89.61,89.61,89.46,89.48,49647.0,84.1977,84.1977,84.0567,84.0755,49647.0
2023-08-02 13:50:00,89.48,89.5,89.41,89.45,36449.0,84.0755,84.0943,84.0098,84.0474,36449.0
2023-08-02 14:00:00,89.43,89.49,89.41,89.42,36010.0,84.0286,84.0849,84.0098,84.0192,36010.0
2023-08-02 14:10:00,89.41,89.44,89.36,89.37,36179.0,84.0098,84.038,83.9628,83.9722,36179.0
2023-08-02 14:20:00,89.35,89.41,89.32,89.36,34502.0,83.9534,84.0098,83.9252,83.9628,34502.0
2023-08-02 14:30:00,89.36,89.5,89.36,89.44,38536.0,83.9628,84.0943,83.9628,84.038,38536.0
2023-08-02 14:40:00,89.44,89.45,89.34,89.38,56783.0,84.038,84.0474,83.944,83.9816,56783.0
2023-08-02 14:50:00,89.38,89.46,89.38,89.41,39792.0,83.9816,84.0567,83.9816,84.0098,39792.0
2023-08-02 15:00:00,89.4,89.47,89.39,89.44,69245.0,84.0004,84.0661,83.991,84.038,69245.0
2023-08-02 15:10:00,89.44,89.52,89.4,89.41,83592.0,84.038,84.1131,84.0004,84.0098,83592.0
2023-08-02 15:20:00,89.4,89.43,89.27,89.28,85061.0,84.0004,84.0286,83.8782,83.8876,85061.0
2023-08-02 15:30:00,89.28,89.41,89.27,89.39,101016.0,83.8876,84.0098,83.8782,83.991,101016.0
2023-08-02 15:40:00,89.39,89.51,89.35,89.5,188895.0,83.991,84.1037,83.9534,84.0943,188895.0
2023-08-02 15:50:00,89.52,89.52,89.2,89.3,671384.0,84.1131,84.1131,83.8125,83.9064,671384.0
2023-08-03 09:30:00,88.84,89.46,88.51,89.28,132128.0,83.4742,84.0567,83.1641,83.8876,132128.0
2023-08-03 09:40:00,89.29,89.29,88.64,88.9,91986.0,83.897,83.897,83.2863,83.5306,91986.0
2023-08-03 09:50:00,88.89,89.19,88.86,88.97,154160.0,83.5212,83.8031,83.493,83.5963,154160.0
2023-08-03 10:00:00,88.95,89.11,88.91,89.01,134103.0,83.5776,83.7279,83.54,83.6339,134103.0
2023-08-03 10:10:00,89.02,89.16,88.88,89.12,97577.0,83.6433,83.7749,83.5118,83.7373,97577.0
2023-08-03 10:20:00,89.12,89.19,88.79,88.8,77047.0,83.7373,83.8031,83.4272,83.4366,77047.0
2023-08-03 10:30:00,88.78,88.98,88.77,88.84,51112.0,83.4178,83.6057,83.4084,83.4742,51112.0
2023-08-03 10:40:00,88.84,89.04,88.81,89.03,51684.0,83.4742,83.6621,83.446,83.6527,51684.0
2023-08-03 10:50:00,89.03,89.1,88.88,89.0,53353.0,83.6527,83.7185,83.5118,83.6245,53353.0
2023-08-03 11:00:00,89.0,89.12,88.98,89.05,49515.0,83.6245,83.7373,83.6057,83.6715,49515.0
2023-08-03 11:10:00,89.05,89.06,88.91,89.04,60505.0,83.6715,83.6809,83.54,83.6621,60505.0
2023-08-03 11:20:00,89.06,89.13,89.03,89.04,108180.0,83.6809,83.7467,83.6527,83.6621,108180.0
2023-08-03 11:30:00,89.05,89.21,89.03,89.17,188431.0,83.6715,83.8218,83.6527,83.7843,188431.0
2023-08-03 11:40:00,89.17,89.25,89.1,89.21,72214.0,83.7843,83.8594,83.7185,83.8218,72214.0
2023-08-03 11:50:00,89.2,89.39,89.2,89.21,301671.0,83.8125,83.991,83.8125,83.8218,301671.0
2023-08-03 12:00:00,89.2,89.22,89.07,89.16,50888.0,83.8125,83.8312,83.6903,83.7749,50888.0
2023-08-03 12:10:00,89.16,89.27,89.15,89.27,45884.0,83.7749,83.8782,83.7655,83.8782,45884.0
2023-08-03 12:20:00,89.27,89.34,89.2,89.29,52384.0,83.8782,83.944,83.8125,83.897,52384.0
2023-08-03 12:30:00,89.3,89.32,89.16,89.19,62757.0,83.9064,83.9252,83.7749,83.8031,62757.0
2023-08-03 12:40:00,89.19,89.3,89.17,89.26,44942.0,83.8031,83.9064,83.7843,83.8688,44942.0
2023-08-03 12:50:00,89.26,89.27,89.17,89.19,46411.0,83.8688,83.8782,83.7843,83.8031,46411.0
2023-08-03 13:00:00,89.19,89.38,89.18,89.38,75676.0,83.8031,83.9816,83.7937,83.9816,75676.0
2023-08-03 13:10:00,89.39,89.48,89.39,89.44,45997.0,83.991,84.0755,83.991,84.038,45997.0
2023-08-03 13:20:00,89.45,89.52,89.42,89.43,52908.0,84.0474,84.1131,84.0192,84.0286,52908.0
2023-08-03 13:30:00,89.43,89.47,89.35,89.38,41483.0,84.0286,84.0661,83.9534,83.9816,41483.0
2023-08-03 13:40:00,89.38,89.42,89.32,89.32,56058.0,83.9816,84.0192,83.9252,83.9252,56058.0
2023-08-03 13:50:00,89.31,89.33,89.24,89.28,47143.0,83.9158,83.9346,83.85,83.8876,47143.0
2023-08-03 14:00:00,89.28,89.38,89.24,89.36,113492.0,83.8876,83.9816,83.85,83.9628,113492.0
2023-08-03 14:10:00,89.35,89.42,89.34,89.41,42682.0,83.9534,84.0192,83.944,84.0098,42682.0
2023-08-03 14:20:00,89.41,89.51,89.35,89.38,45905.0,84.0098,84.1037,83.9534,83.9816,45905.0
2023-08-03 14:30:00,89.38,89.39,89.21,89.26,51830.0,83.9816,83.991,83.8218,83.8688,51830.0
2023-08-03 14:40:00,89.27,89.37,89.27,89.32,27325.0,83.8782,83.9722,83.8782,83.9252,27325.0
2023-08-03 14:50:00,89.33,89.42,89.32,89.39,34264.0,83.9346,84.0192,83.9252,83.991,34264.0
2023-08-03 15:00:00,89.39,89.45,89.32,89.36,31774.0,83.991,84.0474,83.9252,83.9628,31774.0
2023-08-03 15:10:00,89.35,89.36,89.15,89.29,62746.0,83.9534,83.9628,83.7655,83.897,62746.0
2023-08-03 15:20:00,89.29,89.29,89.22,89.25,49802.0,83.897,83.897,83.8312,83.8594,49802.0
2023-08-03 15:30:00,89.24,89.38,89.24,89.25,126705.0,83.85,83.9816,83.85,83.8594,126705.0
2023-08-03 15:40:00,89.24,89.32,89.23,89.29,97530.0,83.85,83.9252,83.8406,83.897,97530.0
2023-08-03 15:50:00,89.29,89.31,89.12,89.12,619219.0,83.897,83.9158,83.7373,83.7373,619219.0
2023-08-04 09:30:00,89.35,89.78,89.26,89.43,104290.0,83.9534,84.3574,83.8688,84.0286,104290.0
2023-08-04 09:40:00,89.43,89.9,89.43,89.88,210877.0,84.0286,84.4702,84.0286,84.4514,210877.0
2023-08-04 09:50:00,89.88,89.91,89.68,89.69,156409.0,84.4514,84.4796,84.2635,84.2729,156409.0
2023-08-04 10:00:00,89.69,89.73,89.34,89.41,95559.0,84.2729,84.3104,83.944,84.0098,95559.0
2023-08-04 10:10:00,89.41,89.56,89.36,89.55,92294.0,84.0098,84.1507,83.9628,84.1413,92294.0
2023-08-04 10:20:00,89.55,89.74,89.54,89.74,231616.0,84.1413,84.3198,84.1319,84.3198,231616.0
2023-08-04 10:30:00,89.73,89.99,89.69,89.88,191056.0,84.3104,84.5547,84.2729,84.4514,191056.0
2023-08-04 10:40:00,89.88,89.9,89.73,89.76,82691.0,84.4514,84.4702,84.3104,84.3386,82691.0
2023-08-04 10:50:00,89.76,89.83,89.69,89.75,130475.0,84.3386,84.4044,84.2729,84.3292,130475.0
2023-08-04 11:00:00,89.76,89.76,89.59,89.6,70055.0,84.3386,84.3386,84.1789,84.1883,70055.0
2023-08-04 11:10:00,89.6,89.64,89.48,89.53,48988.0,84.1883,84.2259,84.0755,84.1225,48988.0
2023-08-04 11:20:00,89.54,89.62,89.52,89.59,98074.0,84.1319,84.2071,84.1131,84.1789,98074.0
2023-08-04 11:30:00,89.6,89.62,89.52,89.53,43441.0,84.1883,84.2071,84.1131,84.1225,43441.0
2023-08-04 11:40:00,89.52,89.52,89.41,89.5,51211.0,84.1131,84.1131,84.0098,84.0943,51211.0
2023-08-04 11:50:00,89.5,89.59,89.45,89.48,63834.0,84.0943,84.1789,84.0474,84.0755,63834.0
2023-08-04 12:00:00,89.48,89.52,89.4,89.46,72165.0,84.0755,84.1131,84.0004,84.0567,72165.0
2023-08-04 12:10:00,89.45,89.53,89.39,89.51,57796.0,84.0474,84.1225,83.991,84.1037,57796.0
2023-08-04 12:20:00,89.51,89.7,89.48,89.56,85664.0,84.1037,84.2823,84.0755,84.1507,85664.0
2023-08-04 12:30:00,89.57,89.68,89.56,89.67,56472.0,84.1601,84.2635,84.1507,84.2541,56472.0
2023-08-04 12:40:00,89.68,89.98,89.66,89.95,178377.0,84.2635,84.5453,84.2447,84.5172,178377.0
2023-08-04 12:50:00,89.96,90.02,89.91,90.01,39691.0,84.5265,84.5829,84.4796,84.5735,39691.0
2023-08-04 13:00:00,90.01,90.05,89.86,89.91,389200.0,84.5735,84.6111,84.4326,84.4796,389200.0
2023-08-04 13:10:00,89.9,89.93,89.88,89.91,68663.0,84.4702,84.4984,84.4514,84.4796,68663.0
2023-08-04 13:20:00,89.91,89.92,89.78,89.8,53985.0,84.4796,84.489,84.3574,84.3762,53985.0
2023-08-04 13:30:00,89.8,89.89,89.74,89.77,58149.0,84.3762,84.4608,84.3198,84.348,58149.0
2023-08-04 13:40:00,89.76,89.8,89.71,89.72,39379.0,84.3386,84.3762,84.2916,84.301,39379.0
2023-08-04 13:50:00,89.71,89.72,89.55,89.55,70000.0,84.2916,84.301,84.1413,84.1413,70000.0
2023-08-04 14:00:00,89.55,89.55,89.23,89.29,78939.0,84.1413,84.1413,83.8406,83.897,78939.0
2023-08-04 14:10:00,89.29,89.42,89.13,89.21,48222.0,83.897,84.0192,83.7467,83.8218,48222.0
2023-08-04 14:20:00,89.19,89.2,88.82,88.93,55026.0,83.8031,83.8125,83.4554,83.5588,55026.0
2023-08-04 14:30:00,88.94,88.99,88.82,88.84,48792.0,83.5682,83.6151,83.4554,83.4742,48792.0
2023-08-04 14:40:00,88.83,88.94,88.74,88.79,92048.0,83.4648,83.5682,83.3802,83.4272,92048.0
2023-08-04 14:50:00,88.8,88.88,88.68,88.73,70327.0,83.4366,83.5118,83.3239,83.3708,70327.0
2023-08-04 15:00:00,88.72,88.79,88.52,88.56,62033.0,83.3614,83.4272,83.1735,83.2111,62033.0
2023-08-04 15:10:00,88.56,88.71,88.55,88.65,73247.0,83.2111,83.352,83.2017,83.2957,73247.0
2023-08-04 15:20:00,88.64,88.69,88.57,88.66,89653.0,83.2863,83.3333,83.2205,83.3051,89653.0
2023-08-04 15:30:00,88.66,88.75,88.58,88.61,86726.0,83.3051,83.3896,83.2299,83.2581,86726.0
2023-08-04 15:40:00,88.62,88.69,88.58,88.69,151765.0,83.2675,83.3333,83.2299,83.3333,151765.0
2023-08-04 15:50:00,88.69,88.83,88.65,88.82,591886.0,83.3333,83.4648,83.2957,83.4554,591886.0
2023-08-07 09:30:00,89.45,89.62,89.34,89.37,159229.0,84.0474,84.2071,83.944,83.9722,159229.0
2023-08-07 09:40:00,89.43,89.51,89.01,89.16,122939.0,84.0286,84.1037,83.6339,83.7749,122939.0
2023-08-07 09:50:00,89.16,89.35,89.13,89.29,102019.0,83.7749,83.9534,83.7467,83.897,102019.0
2023-08-07 10:00:00,89.31,89.36,89.14,89.33,70257.0,83.9158,83.9628,83.7561,83.9346,70257.0
2023-08-07 10:10:00,89.34,89.43,89.25,89.31,105057.0,83.944,84.0286,83.8594,83.9158,105057.0
2023-08-07 10:20:00,89.31,89.39,89.27,89.37,54793.0,83.9158,83.991,83.8782,83.9722,54793.0
2023-08-07 10:30:00,89.37,89.63,89.34,89.63,77078.0,83.9722,84.2165,83.944,84.2165,77078.0
2023-08-07 10:40:00,89.64,89.71,89.52,89.56,108586.0,84.2259,84.2916,84.1131,84.1507,108586.0
2023-08-07 10:50:00,89.57,89.58,89.37,89.42,119518.0,84.1601,84.1695,83.9722,84.0192,119518.0
2023-08-07 11:00:00,89.42,89.46,89.34,89.46,48431.0,84.0192,84.0567,83.944,84.0567,48431.0
2023-08-07 11:10:00,89.47,89.56,89.33,89.37,52949.0,84.0661,84.1507,83.9346,83.9722,52949.0
2023-08-07 11:20:00,89.38,89.43,89.32,89.38,44069.0,83.9816,84.0286,83.9252,83.9816,44069.0
2023-08-07 11:30:00,89.37,89.44,89.29,89.42,49457.0,83.9722,84.038,83.897,84.0192,49457.0
2023-08-07 11:40:00,89.42,89.54,89.42,89.44,39751.0,84.0192,84.1319,84.0192,84.038,39751.0
2023-08-07 11:50:00,89.44,89.52,89.42,89.42,52569.0,84.038,84.1131,84.0192,84.0192,52569.0
2023-08-07 12:00:00,89.43,89.44,89.32,89.38,63273.0,84.0286,84.038,83.9252,83.9816,63273.0
2023-08-07 12:10:00,89.38,89.4,89.28,89.39,43671.0,83.9816,84.0004,83.8876,83.991,43671.0
2023-08-07 12:20:00,89.39,89.4,89.33,89.39,31222.0,83.991,84.0004,83.9346,83.991,31222.0
2023-08-07 12:30:00,89.4,89.43,89.33,89.33,31129.0,84.0004,84.0286,83.9346,83.9346,31129.0
2023-08-07 12:40:00,89.32,89.33,89.23,89.3,37002.0,83.9252,83.9346,83.8406,83.9064,37002.0
2023-08-07 12:50:00,89.3,89.38,89.26,89.34,37132.0,83.9064,83.9816,83.8688,83.944,37132.0
2023-08-07 13:00:00,89.34,89.38,89.28,89.33,51428.0,83.944,83.9816,83.8876,83.9346,51428.0
2023-08-07 13:10:00,89.33,89.36,89.27,89.29,54660.0,83.9346,83.9628,83.8782,83.897,54660.0
2023-08-07 13:20:00,89.28,89.29,89.13,89.14,67670.0,83.8876,83.897,83.7467,83.7561,67670.0
2023-08-07 13:30:00,89.14,89.32,89.12,89.31,55615.0,83.7561,83.9252,83.7373,83.9158,55615.0
2023-08-07 13:40:00,89.31,89.35,89.29,89.32,43901.0,83.9158,83.9534,83.897,83.9252,43901.0
2023-08-07 13:50:00,89.32,89.34,89.3,89.32,31292.0,83.9252,83.944,83.9064,83.9252,31292.0
2023-08-07 14:00:00,89.33,89.39,89.32,89.38,66512.0,83.9346,83.991,83.9252,83.9816,66512.0
2023-08-07 14:10:00,89.37,89.39,89.27,89.3,50026.0,83.9722,83.991,83.8782,83.9064,50026.0
2023-08-07 14:20:00,89.3,89.3,89.11,89.13,56315.0,83.9064,83.9064,83.7279,83.7467,56315.0
2023-08-07 14:30:00,89.13,89.25,89.12,89.2,40058.0,83.7467,83.8594,83.7373,83.8125,40058.0
2023-08-07 14:40:00,89.2,89.24,89.18,89.21,37732.0,83.8125,83.85,83.7937,83.8218,37732.0
2023-08-07 14:50:00,89.22,89.27,89.2,89.23,35843.0,83.8312,83.8782,83.8125,83.8406,35843.0
2023-08-07 15:00:00,89.23,89.28,89.15,89.17,29720.0,83.8406,83.8876,83.7655,83.7843,29720.0
2023-08-07 15:10:00,89.17,89.21,89.09,89.11,51327.0,83.7843,83.8218,83.7091,83.7279,51327.0
2023-08-07 15:20:00,89.11,89.17,89.0,89.01,55108.0,83.7279,83.7843,83.6245,83.6339,55108.0
2023-08-07 15:30:00,89.02,89.13,88.98,89.11,76580.0,83.6433,83.7467,83.6057,83.7279,76580.0
2023-08-07 15:40:00,89.11,89.2,89.1,89.14,82148.0,83.7279,83.8125,83.7185,83.7561,82148.0
2023-08-07 15:50:00,89.13,89.2,89.04,89.09,379894.0,83.7467,83.8125,83.6621,83.7091,379894.0
2023-08-08 09:30:00,87.85,87.88,86.73,86.81,249343.0,82.544,82.5722,81.4916,81.5668,249343.0
2023-08-08 09:40:00,86.78,86.82,86.47,86.65,173145.0,81.5386,81.5762,81.2473,81.4165,173145.0
2023-08-08 09:50:00,86.65,87.02,86.57,86.95,161596.0,81.4165,81.7641,81.3413,81.6983,161596.0
2023-08-08 10:00:00,86.95,87.09,86.79,87.06,104770.0,81.6983,81.8299,81.548,81.8017,104770.0
2023-08-08 10:10:00,87.05,87.08,86.55,86.63,77210.0,81.7923,81.8205,81.3225,81.3977,77210.0
2023-08-08 10:20:00,86.63,86.76,86.57,86.68,79388.0,81.3977,81.5198,81.3413,81.4447,79388.0
2023-08-08 10:30:00,86.66,86.68,86.3,86.31,141583.0,81.4259,81.4447,81.0876,81.097,141583.0
2023-08-08 10:40:00,86.31,86.75,86.25,86.62,113853.0,81.097,81.5104,81.0406,81.3883,113853.0
2023-08-08 10:50:00,86.62,86.67,86.5,86.58,72253.0,81.3883,81.4353,81.2755,81.3507,72253.0
2023-08-08 11:00:00,86.59,86.59,86.37,86.59,61137.0,81.3601,81.3601,81.1534,81.3601,61137.0
2023-08-08 11:10:00,86.58,86.72,86.57,86.71,78117.0,81.3507,81.4822,81.3413,81.4728,78117.0
2023-08-08 11:20:00,86.71,86.89,86.66,86.89,169089.0,81.4728,81.642,81.4259,81.642,169089.0
2023-08-08 11:30:00,86.88,87.01,86.86,86.93,89503.0,81.6326,81.7547,81.6138,81.6796,89503.0
2023-08-08 11:40:00,86.93,87.04,86.84,87.02,65011.0,81.6796,81.7829,81.595,81.7641,65011.0
2023-08-08 11:50:00,87.02,87.06,86.83,86.91,75758.0,81.7641,81.8017,81.5856,81.6608,75758.0
2023-08-08 12:00:00,86.91,87.1,86.86,87.09,75526.0,81.6608,81.8393,81.6138,81.8299,75526.0
2023-08-08 12:10:00,87.1,87.38,87.1,87.35,147476.0,81.8393,82.1024,81.8393,82.0742,147476.0
2023-08-08 12:20:00,87.36,87.39,87.24,87.32,63168.0,82.0836,82.1118,81.9708,82.046,63168.0
2023-08-08 12:30:00,87.34,87.52,87.3,87.42,126289.0,82.0648,82.2339,82.0272,82.14,126289.0
2023-08-08 12:40:00,87.42,87.49,87.32,87.42,70440.0,82.14,82.2057,82.046,82.14,70440.0
2023-08-08 12:50:00,87.42,87.47,87.34,87.43,81734.0,82.14,82.1869,82.0648,82.1494,81734.0
2023-08-08 13:00:00,87.43,87.76,87.43,87.72,152104.0,82.1494,82.4594,82.1494,82.4218,152104.0
2023-08-08 13:10:00,87.7,87.79,87.65,87.68,105056.0,82.403,82.4876,82.3561,82.3843,105056.0
2023-08-08 13:20:00,87.7,87.73,87.58,87.73,81167.0,82.403,82.4312,82.2903,82.4312,81167.0
2023-08-08 13:30:00,87.73,87.76,87.62,87.69,61077.0,82.4312,82.4594,82.3279,82.3937,61077.0
2023-08-08 13:40:00,87.69,87.73,87.64,87.68,84641.0,82.3937,82.4312,82.3467,82.3843,84641.0
2023-08-08 13:50:00,87.68,87.69,87.61,87.65,77426.0,82.3843,82.3937,82.3185,82.3561,77426.0
2023-08-08 14:00:00,87.65,87.77,87.62,87.76,50659.0,82.3561,82.4688,82.3279,82.4594,50659.0
2023-08-08 14:10:00,87.76,87.97,87.76,87.95,91060.0,82.4594,82.6567,82.4594,82.6379,91060.0
2023-08-08 14:20:00,87.95,87.99,87.89,87.94,68076.0,82.6379,82.6755,82.5816,82.6286,68076.0
2023-08-08 14:30:00,87.95,88.03,87.94,87.98,43330.0,82.6379,82.7131,82.6286,82.6661,43330.0
2023-08-08 14:40:00,87.98,88.03,87.87,87.93,75125.0,82.6661,82.7131,82.5628,82.6192,75125.0
2023-08-08 14:50:00,87.95,88.17,87.94,88.09,75801.0,82.6379,82.8447,82.6286,82.7695,75801.0
2023-08-08 15:00:00,88.06,88.24,88.06,88.19,66183.0,82.7413,82.9104,82.7413,82.8635,66183.0
2023-08-08 15:10:00,88.17,88.21,88.13,88.15,44354.0,82.8447,82.8822,82.8071,82.8259,44354.0
2023-08-08 15:20:00,88.16,88.38,88.14,88.34,71149.0,82.8353,83.042,82.8165,83.0044,71149.0
2023-08-08 15:30:00,88.33,88.33,88.21,88.32,84593.0,82.995,82.995,82.8822,82.9856,84593.0
2023-08-08 15:40:00,88.33,88.41,88.29,88.32,168611.0,82.995,83.0702,82.9574,82.9856,168611.0
2023-08-08 15:50:00,88.32,88.52,88.29,88.47,473229.0,82.9856,83.1735,82.9574,83.1265,473229.0
2023-08-09 09:30:00,88.47,88.51,88.27,88.32,132642.0,83.1265,83.1641,82.9386,82.9856,132642.0
2023-08-09 09:40:00,88.31,88.71,88.26,88.71,76381.0,82.9762,83.352,82.9292,83.352,76381.0
2023-08-09 09:50:00,88.72,88.94,88.62,88.91,101615.0,83.3614,83.5682,83.2675,83.54,101615.0
2023-08-09 10:00:00,88.92,89.01,88.72,88.73,90650.0,83.5494,83.6339,83.3614,83.3708,90650.0
2023-08-09 10:10:00,88.74,88.75,88.6,88.66,53773.0,83.3802,83.3896,83.2487,83.3051,53773.0
2023-08-09 10:20:00,88.66,88.67,88.5,88.56,57507.0,83.3051,83.3145,83.1547,83.2111,57507.0
2023-08-09 10:30:00,88.56,88.74,88.52,88.72,63157.0,83.2111,83.3802,83.1735,83.3614,63157.0
2023-08-09 10:40:00,88.73,88.73,88.53,88.54,61856.0,83.3708,83.3708,83.1829,83.1923,61856.0
2023-08-09 10:50:00,88.54,88.54,88.2,88.32,70543.0,83.1923,83.1923,82.8729,82.9856,70543.0
2023-08-09 11:00:00,88.32,88.35,88.15,88.2,47917.0,82.9856,83.0138,82.8259,82.8729,47917.0
2023-08-09 11:10:00,88.2,88.28,87.83,87.88,52319.0,82.8729,82.948,82.5252,82.5722,52319.0
2023-08-09 11:20:00,87.87,87.89,87.7,87.78,73247.0,82.5628,82.5816,82.403,82.4782,73247.0
2023-08-09 11:30:00,87.77,87.88,87.71,87.88,85587.0,82.4688,82.5722,82.4124,82.5722,85587.0
2023-08-09 11:40:00,87.88,87.88,87.64,87.65,64890.0,82.5722,82.5722,82.3467,82.3561,64890.0
2023-08-09 11:50:00,87.64,87.69,87.51,87.59,85021.0,82.3467,82.3937,82.2245,82.2997,85021.0
2023-08-09 12:00:00,87.6,87.78,87.58,87.75,58463.0,82.3091,82.4782,82.2903,82.45,58463.0
2023-08-09 12:10:00,87.75,87.76,87.55,87.57,63500.0,82.45,82.4594,82.2621,82.2809,63500.0
2023-08-09 12:20:00,87.57,87.59,87.51,87.56,53029.0,82.2809,82.2997,82.2245,82.2715,53029.0
2023-08-09 12:30:00,87.56,87.7,87.52,87.56,44079.0,82.2715,82.403,82.2339,82.2715,44079.0
2023-08-09 12:40:00,87.55,87.59,87.47,87.56,39772.0,82.2621,82.2997,82.1869,82.2715,39772.0
2023-08-09 12:50:00,87.56,87.71,87.52,87.68,64757.0,82.2715,82.4124,82.2339,82.3843,64757.0
2023-08-09 13:00:00,87.68,87.92,87.64,87.91,64037.0,82.3843,82.6098,82.3467,82.6004,64037.0
2023-08-09 13:10:00,87.92,87.97,87.81,87.85,225707.0,82.6098,82.6567,82.5064,82.544,225707.0
2023-08-09 13:20:00,87.86,87.94,87.7,87.76,334713.0,82.5534,82.6286,82.403,82.4594,334713.0
2023-08-09 13:30:00,87.76,87.9,87.76,87.9,39281.0,82.4594,82.591,82.4594,82.591,39281.0
2023-08-09 13:40:00,87.91,88.0,87.86,87.86,38339.0,82.6004,82.6849,82.5534,82.5534,38339.0
2023-08-09 13:50:00,87.84,88.01,87.83,88.0,43906.0,82.5346,82.6943,82.5252,82.6849,43906.0
2023-08-09 14:00:00,88.0,88.05,87.95,88.03,50844.0,82.6849,82.7319,82.6379,82.7131,50844.0
2023-08-09 14:10:00,88.03,88.14,88.01,88.1,42661.0,82.7131,82.8165,82.6943,82.7789,42661.0
2023-08-09 14:20:00,88.11,88.15,88.05,88.09,35160.0,82.7883,82.8259,82.7319,82.7695,35160.0
2023-08-09 14:30:00,88.09,88.19,88.09,88.16,33846.0,82.7695,82.8635,82.7695,82.8353,33846.0
2023-08-09 14:40:00,88.16,88.21,88.12,88.16,76552.0,82.8353,82.8822,82.7977,82.8353,76552.0
2023-08-09 14:50:00,88.16,88.2,88.12,88.13,42634.0,82.8353,82.8729,82.7977,82.8071,42634.0
2023-08-09 15:00:00,88.14,88.17,88.04,88.06,51033.0,82.8165,82.8447,82.7225,82.7413,51033.0
2023-08-09 15:10:00,88.04,88.1,88.03,88.08,49820.0,82.7225,82.7789,82.7131,82.7601,49820.0
2023-08-09 15:20:00,88.07,88.15,88.05,88.06,79255.0,82.7507,82.8259,82.7319,82.7413,79255.0
2023-08-09 15:30:00,88.07,88.07,87.93,87.94,83539.0,82.7507,82.7507,82.6192,82.6286,83539.0
2023-08-09 15:40:00,87.93,87.99,87.69,87.7,154346.0,82.6192,82.6755,82.3937,82.403,154346.0
2023-08-09 15:50:00,87.68,87.75,87.51,87.58,494650.0,82.3843,82.45,82.2245,82.2903,494650.0
2023-08-10 09:30:00,87.91,88.36,87.81,88.2,129223.0,82.6004,83.0232,82.5064,82.8729,129223.0
2023-08-10 09:40:00,88.19,88.62,88.06,88.61,99497.0,82.8635,83.2675,82.7413,83.2581,99497.0
2023-08-10 09:50:00,88.61,88.73,88.49,88.71,95867.0,83.2581,83.3708,83.1453,83.352,95867.0
2023-08-10 10:00:00,88.71,88.91,88.7,88.88,108562.0,83.352,83.54,83.3427,83.5118,108562.0
2023-08-10 10:10:00,88.89,88.93,88.72,88.72,57753.0,83.5212,83.5588,83.3614,83.3614,57753.0
2023-08-10 10:20:00,88.71,88.75,88.56,88.68,44251.0,83.352,83.3896,83.2111,83.3239,44251.0
2023-08-10 10:30:00,88.67,88.7,88.4,88.41,42106.0,83.3145,83.3427,83.0608,83.0702,42106.0
2023-08-10 10:40:00,88.4,88.44,88.12,88.22,44697.0,83.0608,83.0984,82.7977,82.8916,44697.0
2023-08-10 10:50:00,88.21,88.47,88.17,88.43,46608.0,82.8822,83.1265,82.8447,83.089,46608.0
2023-08-10 11:00:00,88.43,88.45,88.22,88.37,42130.0,83.089,83.1078,82.8916,83.0326,42130.0
2023-08-10 11:10:00,88.35,88.49,88.31,88.41,35051.0,83.0138,83.1453,82.9762,83.0702,35051.0
2023-08-10 11:20:00,88.41,88.54,88.29,88.5,45324.0,83.0702,83.1923,82.9574,83.1547,45324.0
2023-08-10 11:30:00,88.5,88.59,88.45,88.58,54189.0,83.1547,83.2393,83.1078,83.2299,54189.0
2023-08-10 11:40:00,88.58,88.58,88.19,88.32,48647.0,83.2299,83.2299,82.8635,82.9856,48647.0
2023-08-10 11:50:00,88.31,88.35,88.14,88.34,49603.0,82.9762,83.0138,82.8165,83.0044,49603.0
2023-08-10 12:00:00,88.34,88.4,88.18,88.21,45937.0,83.0044,83.0608,82.8541,82.8822,45937.0
2023-08-10 12:10:00,88.22,88.23,87.97,88.08,56247.0,82.8916,82.901,82.6567,82.7601,56247.0
2023-08-10 12:20:00,88.08,88.1,87.85,87.98,79972.0,82.7601,82.7789,82.544,82.6661,79972.0
2023-08-10 12:30:00,87.98,88.11,87.91,88.1,33990.0,82.6661,82.7883,82.6004,82.7789,33990.0
2023-08-10 12:40:00,88.09,88.16,88.0,88.1,26815.0,82.7695,82.8353,82.6849,82.7789,26815.0
2023-08-10 12:50:00,88.06,88.08,87.72,87.76,43260.0,82.7413,82.7601,82.4218,82.4594,43260.0
2023-08-10 13:00:00,87.75,87.87,87.72,87.83,29426.0,82.45,82.5628,82.4218,82.5252,29426.0
2023-08-10 13:10:00,87.82,87.83,87.64,87.71,33760.0,82.5158,82.5252,82.3467,82.4124,33760.0
2023-08-10 13:20:00,87.7,87.71,87.46,87.54,83105.0,82.403,82.4124,82.1775,82.2527,83105.0
2023-08-10 13:30:00,87.54,87.56,87.45,87.47,62304.0,82.2527,82.2715,82.1681,82.1869,62304.0
2023-08-10 13:40:00,87.48,87.59,87.43,87.5,83645.0,82.1963,82.2997,82.1494,82.2151,83645.0
2023-08-10 13:50:00,87.5,87.54,87.32,87.38,58998.0,82.2151,82.2527,82.046,82.1024,58998.0
2023-08-10 14:00:00,87.4,87.67,87.36,87.64,42338.0,82.1212,82.3749,82.0836,82.3467,42338.0
2023-08-10 14:10:00,87.63,87.85,87.59,87.69,55386.0,82.3373,82.544,82.2997,82.3937,55386.0
2023-08-10 14:20:00,87.68,87.75,87.63,87.65,48535.0,82.3843,82.45,82.3373,82.3561,48535.0
2023-08-10 14:30:00,87.65,87.72,87.61,87.7,55454.0,82.3561,82.4218,82.3185,82.403,55454.0
2023-08-10 14:40:00,87.7,87.88,87.62,87.82,62923.0,82.403,82.5722,82.3279,82.5158,62923.0
2023-08-10 14:50:00,87.81,88.01,87.81,88.01,62779.0,82.5064,82.6943,82.5064,82.6943,62779.0
2023-08-10 15:00:00,88.01,88.02,87.74,87.77,43771.0,82.6943,82.7037,82.4406,82.4688,43771.0
2023-08-10 15:10:00,87.79,87.85,87.73,87.77,44584.0,82.4876,82.544,82.4312,82.4688,44584.0
2023-08-10 15:20:00,87.78,87.84,87.57,87.63,54679.0,82.4782,82.5346,82.2809,82.3373,54679.0
2023-08-10 15:30:00,87.63,87.63,87.47,87.51,68054.0,82.3373,82.3373,82.1869,82.2245,68054.0
2023-08-10 15:40:00,87.51,87.62,87.39,87.54,90556.0,82.2245,82.3279,82.1118,82.2527,90556.0
2023-08-10 15:50:00,87.55,87.68,87.51,87.64,284230.0,82.2621,82.3843,82.2245,82.3467,284230.0
2023-08-11 09:30:00,87.06,87.41,87.02,87.29,100716.0,81.8017,82.1306,81.7641,82.0178,100716.0
2023-08-11 09:40:00,87.3,87.46,87.14,87.45,84219.0,82.0272,82.1775,81.8769,82.1681,84219.0
2023-08-11 09:50:00,87.45,87.51,87.4,87.41,84318.0,82.1681,82.2245,82.1212,82.1306,84318.0
2023-08-11 10:00:00,87.39,87.7,87.39,87.68,86421.0,82.1118,82.403,82.1118,82.3843,86421.0
2023-08-11 10:10:00,87.68,87.79,87.52,87.71,89412.0,82.3843,82.4876,82.2339,82.4124,89412.0
2023-08-11 10:20:00,87.7,88.09,87.7,87.99,76113.0,82.403,82.7695,82.403,82.6755,76113.0
2023-08-11 10:30:00,88.0,88.17,87.97,88.14,77756.0,82.6849,82.8447,82.6567,82.8165,77756.0
2023-08-11 10:40:00,88.15,88.2,88.01,88.03,77829.0,82.8259,82.8729,82.6943,82.7131,77829.0
2023-08-11 10:50:00,88.02,88.02,87.78,87.84,71208.0,82.7037,82.7037,82.4782,82.5346,71208.0
2023-08-11 11:00:00,87.83,87.93,87.77,87.81,83263.0,82.5252,82.6192,82.4688,82.5064,83263.0
2023-08-11 11:10:00,87.8,87.8,87.57,87.73,65675.0,82.497,82.497,82.2809,82.4312,65675.0
2023-08-11 11:20:00,87.75,87.8,87.66,87.7,35188.0,82.45,82.497,82.3655,82.403,35188.0
2023-08-11 11:30:00,87.7,87.88,87.68,87.76,45746.0,82.403,82.5722,82.3843,82.4594,45746.0
2023-08-11 11:40:00,87.77,87.83,87.72,87.78,44995.0,82.4688,82.5252,82.4218,82.4782,44995.0
2023-08-11 11:50:00,87.78,87.89,87.71,87.89,33772.0,82.4782,82.5816,82.4124,82.5816,33772.0
2023-08-11 12:00:00,87.89,87.94,87.81,87.84,29420.0,82.5816,82.6286,82.5064,82.5346,29420.0
2023-08-11 12:10:00,87.84,87.92,87.81,87.84,39218.0,82.5346,82.6098,82.5064,82.5346,39218.0
2023-08-11 12:20:00,87.86,87.91,87.66,87.75,36585.0,82.5534,82.6004,82.3655,82.45,36585.0
2023-08-11 12:30:00,87.76,87.85,87.72,87.76,33642.0,82.4594,82.544,82.4218,82.4594,33642.0
2023-08-11 12:40:00,87.75,87.79,87.67,87.68,32766.0,82.45,82.4876,82.3749,82.3843,32766.0
2023-08-11 12:50:00,87.68,87.78,87.65,87.73,34019.0,82.3843,82.4782,82.3561,82.4312,34019.0
2023-08-11 13:00:00,87.72,87.78,87.63,87.65,30658.0,82.4218,82.4782,82.3373,82.3561,30658.0
2023-08-11 13:10:00,87.65,87.67,87.6,87.62,33581.0,82.3561,82.3749,82.3091,82.3279,33581.0
2023-08-11 13:20:00,87.62,87.72,87.6,87.68,36274.0,82.3279,82.4218,82.3091,82.3843,36274.0
2023-08-11 13:30:00,87.69,87.7,87.6,87.63,39312.0,82.3937,82.403,82.3091,82.3373,39312.0
2023-08-11 13:40:00,87.63,87.65,87.49,87.53,38097.0,82.3373,82.3561,82.2057,82.2433,38097.0
2023-08-11 13:50:00,87.54,87.54,87.44,87.5,38029.0,82.2527,82.2527,82.1588,82.2151,38029.0
2023-08-11 14:00:00,87.5,87.63,87.48,87.63,35375.0,82.2151,82.3373,82.1963,82.3373,35375.0
2023-08-11 14:10:00,87.62,87.68,87.59,87.67,34985.0,82.3279,82.3843,82.2997,82.3749,34985.0
2023-08-11 14:20:00,87.67,87.8,87.62,87.73,38884.0,82.3749,82.497,82.3279,82.4312,38884.0
2023-08-11 14:30:00,87.74,87.82,87.67,87.75,49267.0,82.4406,82.5158,82.3749,82.45,49267.0
2023-08-11 14:40:00,87.76,87.84,87.74,87.81,40504.0,82.4594,82.5346,82.4406,82.5064,40504.0
2023-08-11 14:50:00,87.82,87.85,87.77,87.84,39446.0,82.5158,82.544,82.4688,82.5346,39446.0
2023-08-11 15:00:00,87.84,87.84,87.71,87.72,69642.0,82.5346,82.5346,82.4124,82.4218,69642.0
2023-08-11 15:10:00,87.7,87.82,87.64,87.8,74758.0,82.403,82.5158,82.3467,82.497,74758.0
2023-08-11 15:20:00,87.8,87.91,87.78,87.82,71059.0,82.497,82.6004,82.4782,82.5158,71059.0
2023-08-11 15:30:00,87.81,87.86,87.75,87.78,89457.0,82.5064,82.5534,82.45,82.4782,89457.0
2023-08-11 15:40:00,87.77,87.9,87.73,87.79,146164.0,82.4688,82.591,82.4312,82.4876,146164.0
2023-08-11 15:50:00,87.78,87.78,87.6,87.73,351295.0,82.4782,82.4782,82.3091,82.4312,351295.0
2023-08-14 09:30:00,86.96,87.13,86.66,86.99,159027.0,81.7077,81.8675,81.4259,81.7359,159027.0
2023-08-14 09:40:00,86.99,87.08,86.52,86.6,129508.0,81.7359,81.8205,81.2943,81.3695,129508.0
2023-08-14 09:50:00,86.61,86.76,86.55,86.73,68299.0,81.3789,81.5198,81.3225,81.4916,68299.0
2023-08-14 10:00:00,86.73,86.95,86.67,86.95,69182.0,81.4916,81.6983,81.4353,81.6983,69182.0
2023-08-14 10:10:00,86.95,87.1,86.86,86.99,62863.0,81.6983,81.8393,81.6138,81.7359,62863.0
2023-08-14 10:20:00,86.98,87.07,86.96,86.97,54372.0,81.7265,81.8111,81.7077,81.7171,54372.0
2023-08-14 10:30:00,86.98,87.1,86.92,87.05,62880.0,81.7265,81.8393,81.6702,81.7923,62880.0
2023-08-14 10:40:00,87.04,87.09,87.01,87.06,44192.0,81.7829,81.8299,81.7547,81.8017,44192.0
2023-08-14 10:50:00,87.06,87.17,87.01,87.11,93581.0,81.8017,81.9051,81.7547,81.8487,93581.0
2023-08-14 11:00:00,87.12,87.14,87.03,87.09,38280.0,81.8581,81.8769,81.7735,81.8299,38280.0
2023-08-14 11:10:00,87.09,87.13,87.01,87.09,49870.0,81.8299,81.8675,81.7547,81.8299,49870.0
2023-08-14 11:20:00,87.1,87.23,87.09,87.2,40672.0,81.8393,81.9614,81.8299,81.9332,40672.0
2023-08-14 11:30:00,87.2,87.26,87.16,87.24,40751.0,81.9332,81.9896,81.8957,81.9708,40751.0
2023-08-14 11:40:00,87.24,87.36,87.23,87.31,44135.0,81.9708,82.0836,81.9614,82.0366,44135.0
2023-08-14 11:50:00,87.32,87.4,87.28,87.28,44604.0,82.046,82.1212,82.0084,82.0084,44604.0
2023-08-14 12:00:00,87.29,87.4,87.28,87.35,35453.0,82.0178,82.1212,82.0084,82.0742,35453.0
2023-08-14 12:10:00,87.35,87.36,87.2,87.27,40153.0,82.0742,82.0836,81.9332,81.999,40153.0
2023-08-14 12:20:00,87.26,87.29,87.07,87.11,37873.0,81.9896,82.0178,81.8111,81.8487,37873.0
2023-08-14 12:30:00,87.1,87.18,87.06,87.16,28105.0,81.8393,81.9145,81.8017,81.8957,28105.0
2023-08-14 12:40:00,87.17,87.32,87.16,87.29,50329.0,81.9051,82.046,81.8957,82.0178,50329.0
2023-08-14 12:50:00,87.3,87.3,87.22,87.24,29790.0,82.0272,82.0272,81.952,81.9708,29790.0
2023-08-14 13:00:00,87.24,87.29,87.22,87.29,26843.0,81.9708,82.0178,81.952,82.0178,26843.0
2023-08-14 13:10:00,87.29,87.3,87.22,87.23,27861.0,82.0178,82.0272,81.952,81.9614,27861.0
2023-08-14 13:20:00,87.24,87.27,87.11,87.16,27125.0,81.9708,81.999,81.8487,81.8957,27125.0
2023-08-14 13:30:00,87.17,87.19,87.1,87.14,32673.0,81.9051,81.9239,81.8393,81.8769,32673.0
2023-08-14 13:40:00,87.13,87.15,87.05,87.06,29659.0,81.8675,81.8863,81.7923,81.8017,29659.0
2023-08-14 13:50:00,87.06,87.07,87.0,87.04,20544.0,81.8017,81.8111,81.7453,81.7829,20544.0
2023-08-14 14:00:00,87.05,87.1,86.99,87.07,30107.0,81.7923,81.8393,81.7359,81.8111,30107.0
2023-08-14 14:10:00,87.06,87.14,87.03,87.04,31956.0,81.8017,81.8769,81.7735,81.7829,31956.0
2023-08-14 14:20:00,87.04,87.06,86.98,87.02,46935.0,81.7829,81.8017,81.7265,81.7641,46935.0
2023-08-14 14:30:00,87.02,87.06,86.96,87.02,46271.0,81.7641,81.8017,81.7077,81.7641,46271.0
2023-08-14 14:40:00,87.01,87.04,86.97,87.02,26714.0,81.7547,81.7829,81.7171,81.7641,26714.0
2023-08-14 14:50:00,87.01,87.04,86.99,87.03,42512.0,81.7547,81.7829,81.7359,81.7735,42512.0
2023-08-14 15:00:00,87.03,87.1,87.0,87.05,48698.0,81.7735,81.8393,81.7453,81.7923,48698.0
2023-08-14 15:10:00,87.04,87.1,87.02,87.07,46648.0,81.7829,81.8393,81.7641,81.8111,46648.0
2023-08-14 15:20:00,87.07,87.11,87.02,87.05,59236.0,81.8111,81.8487,81.7641,81.7923,59236.0
2023-08-14 15:30:00,87.06,87.16,87.04,87.11,96992.0,81.8017,81.8957,81.7829,81.8487,96992.0
2023-08-14 15:40:00,87.1,87.22,87.09,87.17,125199.0,81.8393,81.952,81.8299,81.9051,125199.0
2023-08-14 15:50:00,87.17,87.33,87.07,87.33,277082.0,81.9051,82.0554,81.8111,82.0554,277082.0
2023-08-15 09:30:00,86.41,86.47,86.05,86.17,213434.0,81.191,81.2473,80.8527,80.9655,213434.0
2023-08-15 09:40:00,86.17,86.28,85.97,86.06,209768.0,80.9655,81.0688,80.7775,80.8621,209768.0
2023-08-15 09:50:00,86.05,86.32,86.02,86.18,110446.0,80.8527,81.1064,80.8245,80.9749,110446.0
2023-08-15 10:00:00,86.18,86.18,85.84,85.9,113333.0,80.9749,80.9749,80.6554,80.7118,113333.0
2023-08-15 10:10:00,85.91,85.96,85.82,85.94,109619.0,80.7212,80.7681,80.6366,80.7494,109619.0
2023-08-15 10:20:00,85.93,86.04,85.87,86.02,89467.0,80.74,80.8433,80.6836,80.8245,89467.0
2023-08-15 10:30:00,86.01,86.06,85.86,85.97,118108.0,80.8151,80.8621,80.6742,80.7775,118108.0
2023-08-15 10:40:00,85.96,86.08,85.91,85.94,117583.0,80.7681,80.8809,80.7212,80.7494,117583.0
2023-08-15 10:50:00,85.94,86.07,85.91,85.98,79075.0,80.7494,80.8715,80.7212,80.7869,79075.0
2023-08-15 11:00:00,85.99,86.26,85.98,86.22,123840.0,80.7963,81.05,80.7869,81.0124,123840.0
2023-08-15 11:10:00,86.23,86.29,86.21,86.24,75631.0,81.0218,81.0782,81.003,81.0312,75631.0
2023-08-15 11:20:00,86.23,86.27,86.08,86.26,127528.0,81.0218,81.0594,80.8809,81.05,127528.0
2023-08-15 11:30:00,86.25,86.42,86.25,86.38,86392.0,81.0406,81.2004,81.0406,81.1628,86392.0
2023-08-15 11:40:00,86.37,86.39,86.19,86.24,85084.0,81.1534,81.1722,80.9843,81.0312,85084.0
2023-08-15 11:50:00,86.24,86.25,86.14,86.18,62401.0,81.0312,81.0406,80.9373,80.9749,62401.0
2023-08-15 12:00:00,86.19,86.22,86.0,86.03,92664.0,80.9843,81.0124,80.8057,80.8339,92664.0
2023-08-15 12:10:00,86.03,86.16,85.95,86.13,154366.0,80.8339,80.9561,80.7587,80.9279,154366.0
2023-08-15 12:20:00,86.13,86.24,86.05,86.14,202773.0,80.9279,81.0312,80.8527,80.9373,202773.0
2023-08-15 12:30:00,86.15,86.35,86.11,86.35,138977.0,80.9467,81.1346,80.9091,81.1346,138977.0
2023-08-15 12:40:00,86.34,86.36,86.08,86.12,313267.0,81.1252,81.144,80.8809,80.9185,313267.0
2023-08-15 12:50:00,86.11,86.23,86.1,86.22,71067.0,80.9091,81.0218,80.8997,81.0124,71067.0
2023-08-15 13:00:00,86.21,86.22,86.1,86.14,139429.0,81.003,81.0124,80.8997,80.9373,139429.0
2023-08-15 13:10:00,86.14,86.25,86.07,86.07,87695.0,80.9373,81.0406,80.8715,80.8715,87695.0
2023-08-15 13:20:00,86.06,86.18,86.05,86.16,82220.0,80.8621,80.9749,80.8527,80.9561,82220.0
2023-08-15 13:30:00,86.16,86.22,86.07,86.12,110799.0,80.9561,81.0124,80.8715,80.9185,110799.0
2023-08-15 13:40:00,86.13,86.22,86.11,86.15,123882.0,80.9279,81.0124,80.9091,80.9467,123882.0
2023-08-15 13:50:00,86.14,86.17,86.09,86.15,119068.0,80.9373,80.9655,80.8903,80.9467,119068.0
2023-08-15 14:00:00,86.15,86.21,86.08,86.15,179684.0,80.9467,81.003,80.8809,80.9467,179684.0
2023-08-15 14:10:00,86.16,86.2,86.1,86.14,195886.0,80.9561,80.9936,80.8997,80.9373,195886.0
2023-08-15 14:20:00,86.13,86.18,86.1,86.13,112437.0,80.9279,80.9749,80.8997,80.9279,112437.0
2023-08-15 14:30:00,86.14,86.2,86.11,86.2,107344.0,80.9373,80.9936,80.9091,80.9936,107344.0
2023-08-15 14:40:00,86.2,86.21,86.13,86.16,69553.0,80.9936,81.003,80.9279,80.9561,69553.0
2023-08-15 14:50:00,86.15,86.18,86.1,86.14,122840.0,80.9467,80.9749,80.8997,80.9373,122840.0
2023-08-15 15:00:00,86.14,86.14,86.08,86.12,148328.0,80.9373,80.9373,80.8809,80.9185,148328.0
2023-08-15 15:10:00,86.12,86.13,86.02,86.06,104771.0,80.9185,80.9279,80.8245,80.8621,104771.0
2023-08-15 15:20:00,86.05,86.06,85.72,85.76,140857.0,80.8527,80.8621,80.5426,80.5802,140857.0
2023-08-15 15:30:00,85.76,85.86,85.72,85.79,163158.0,80.5802,80.6742,80.5426,80.6084,163158.0
2023-08-15 15:40:00,85.79,85.93,85.79,85.91,236985.0,80.6084,80.74,80.6084,80.7212,236985.0
2023-08-15 15:50:00,85.91,86.29,85.87,86.16,647224.0,80.7212,81.0782,80.6836,80.9561,647224.0
2023-08-16 09:30:00,85.74,86.2,85.59,86.06,165255.0,80.5614,80.9936,80.4205,80.8621,165255.0
2023-08-16 09:40:00,86.06,86.73,86.05,86.73,165106.0,80.8621,81.4916,80.8527,81.4916,165106.0
2023-08-16 09:50:00,86.73,86.79,86.24,86.24,108099.0,81.4916,81.548,81.0312,81.0312,108099.0
2023-08-16 10:00:00,86.24,86.34,86.17,86.3,97712.0,81.0312,81.1252,80.9655,81.0876,97712.0
2023-08-16 10:10:00,86.31,86.44,86.26,86.28,128994.0,81.097,81.2192,81.05,81.0688,128994.0
2023-08-16 10:20:00,86.28,86.37,86.13,86.27,141693.0,81.0688,81.1534,80.9279,81.0594,141693.0
2023-08-16 10:30:00,86.27,86.38,86.05,86.14,101691.0,81.0594,81.1628,80.8527,80.9373,101691.0
2023-08-16 10:40:00,86.14,86.24,86.06,86.11,99338.0,80.9373,81.0312,80.8621,80.9091,99338.0
2023-08-16 10:50:00,86.11,86.29,86.1,86.27,80215.0,80.9091,81.0782,80.8997,81.0594,80215.0
2023-08-16 11:00:00,86.26,86.3,86.2,86.26,52701.0,81.05,81.0876,80.9936,81.05,52701.0
2023-08-16 11:10:00,86.26,86.36,86.18,86.33,95627.0,81.05,81.144,80.9749,81.1158,95627.0
2023-08-16 11:20:00,86.33,86.35,86.26,86.31,90776.0,81.1158,81.1346,81.05,81.097,90776.0
2023-08-16 11:30:00,86.31,86.38,86.2,86.24,93016.0,81.097,81.1628,80.9936,81.0312,93016.0
2023-08-16 11:40:00,86.25,86.31,86.2,86.23,68351.0,81.0406,81.097,80.9936,81.0218,68351.0
2023-08-16 11:50:00,86.23,86.28,86.18,86.26,68149.0,81.0218,81.0688,80.9749,81.05,68149.0
2023-08-16 12:00:00,86.25,86.33,86.22,86.24,110543.0,81.0406,81.1158,81.0124,81.0312,110543.0
2023-08-16 12:10:00,86.23,86.28,86.18,86.22,85305.0,81.0218,81.0688,80.9749,81.0124,85305.0
2023-08-16 12:20:00,86.22,86.29,86.14,86.28,55499.0,81.0124,81.0782,80.9373,81.0688,55499.0
2023-08-16 12:30:00,86.27,86.41,86.25,86.37,104011.0,81.0594,81.191,81.0406,81.1534,104011.0
2023-08-16 12:40:00,86.36,86.39,86.25,86.26,38063.0,81.144,81.1722,81.0406,81.05,38063.0
2023-08-16 12:50:00,86.26,86.32,86.24,86.29,45717.0,81.05,81.1064,81.0312,81.0782,45717.0
2023-08-16 13:00:00,86.3,86.38,86.24,86.26,80047.0,81.0876,81.1628,81.0312,81.05,80047.0
2023-08-16 13:10:00,86.26,86.29,86.2,86.25,61631.0,81.05,81.0782,80.9936,81.0406,61631.0
2023-08-16 13:20:00,86.25,86.31,86.18,86.19,79774.0,81.0406,81.097,80.9749,80.9843,79774.0
2023-08-16 13:30:00,86.19,86.27,86.15,86.27,67221.0,80.9843,81.0594,80.9467,81.0594,67221.0
2023-08-16 13:40:00,86.27,86.42,86.25,86.41,62754.0,81.0594,81.2004,81.0406,81.191,62754.0
2023-08-16 13:50:00,86.41,86.54,86.41,86.49,63949.0,81.191,81.3131,81.191,81.2661,63949.0
2023-08-16 14:00:00,86.49,86.49,86.22,86.37,96333.0,81.2661,81.2661,81.0124,81.1534,96333.0
2023-08-16 14:10:00,86.37,86.44,86.2,86.41,86510.0,81.1534,81.2192,80.9936,81.191,86510.0
2023-08-16 14:20:00,86.43,86.57,86.39,86.53,82042.0,81.2098,81.3413,81.1722,81.3037,82042.0
2023-08-16 14:30:00,86.53,86.66,86.52,86.58,79608.0,81.3037,81.4259,81.2943,81.3507,79608.0
2023-08-16 14:40:00,86.59,86.61,86.3,86.31,75561.0,81.3601,81.3789,81.0876,81.097,75561.0
2023-08-16 14:50:00,86.31,86.44,86.29,86.42,114566.0,81.097,81.2192,81.0782,81.2004,114566.0
2023-08-16 15:00:00,86.41,86.41,86.21,86.24,62744.0,81.191,81.191,81.003,81.0312,62744.0
2023-08-16 15:10:00,86.26,86.35,86.0,86.03,145610.0,81.05,81.1346,80.8057,80.8339,145610.0
2023-08-16 15:20:00,86.03,86.2,86.01,86.13,143072.0,80.8339,80.9936,80.8151,80.9279,143072.0
2023-08-16 15:30:00,86.13,86.25,86.08,86.17,148014.0,80.9279,81.0406,80.8809,80.9655,148014.0
2023-08-16 15:40:00,86.16,86.25,86.1,86.2,178537.0,80.9561,81.0406,80.8997,80.9936,178537.0
2023-08-16 15:50:00,86.19,86.23,85.95,85.99,467418.0,80.9843,81.0218,80.7587,80.7963,467418.0
2023-08-17 09:30:00,86.6,86.83,86.38,86.49,165974.0,81.3695,81.5856,81.1628,81.2661,165974.0
2023-08-17 09:40:00,86.5,86.61,86.2,86.22,138441.0,81.2755,81.3789,80.9936,81.0124,138441.0
2023-08-17 09:50:00,86.21,86.3,86.11,86.27,99804.0,81.003,81.0876,80.9091,81.0594,99804.0
2023-08-17 10:00:00,86.27,86.6,86.25,86.56,106397.0,81.0594,81.3695,81.0406,81.3319,106397.0
2023-08-17 10:10:00,86.55,86.58,86.38,86.52,80632.0,81.3225,81.3507,81.1628,81.2943,80632.0
2023-08-17 10:20:00,86.52,86.82,86.46,86.81,136413.0,81.2943,81.5762,81.2379,81.5668,136413.0
2023-08-17 10:30:00,86.83,86.9,86.59,86.69,181155.0,81.5856,81.6514,81.3601,81.4541,181155.0
2023-08-17 10:40:00,86.68,86.88,86.67,86.87,87802.0,81.4447,81.6326,81.4353,81.6232,87802.0
2023-08-17 10:50:00,86.87,86.89,86.68,86.72,202551.0,81.6232,81.642,81.4447,81.4822,202551.0
2023-08-17 11:00:00,86.72,86.75,86.56,86.63,230209.0,81.4822,81.5104,81.3319,81.3977,230209.0
2023-08-17 11:10:00,86.64,86.7,86.43,86.47,235357.0,81.4071,81.4634,81.2098,81.2473,235357.0
2023-08-17 11:20:00,86.49,86.49,86.24,86.32,224661.0,81.2661,81.2661,81.0312,81.1064,224661.0
2023-08-17 11:30:00,86.31,86.4,86.21,86.21,53675.0,81.097,81.1816,81.003,81.003,53675.0
2023-08-17 11:40:00,86.21,86.33,86.12,86.14,55355.0,81.003,81.1158,80.9185,80.9373,55355.0
2023-08-17 11:50:00,86.14,86.25,86.11,86.22,39162.0,80.9373,81.0406,80.9091,81.0124,39162.0
2023-08-17 12:00:00,86.23,86.24,86.11,86.14,36947.0,81.0218,81.0312,80.9091,80.9373,36947.0
2023-08-17 12:10:00,86.15,86.32,86.1,86.32,89882.0,80.9467,81.1064,80.8997,81.1064,89882.0
2023-08-17 12:20:00,86.31,86.63,86.31,86.57,188828.0,81.097,81.3977,81.097,81.3413,188828.0
2023-08-17 12:30:00,86.57,86.58,86.44,86.47,51586.0,81.3413,81.3507,81.2192,81.2473,51586.0
2023-08-17 12:40:00,86.47,86.61,86.43,86.56,108690.0,81.2473,81.3789,81.2098,81.3319,108690.0
2023-08-17 12:50:00,86.56,86.59,86.4,86.54,211317.0,81.3319,81.3601,81.1816,81.3131,211317.0
2023-08-17 13:00:00,86.55,86.57,86.27,86.28,175005.0,81.3225,81.3413,81.0594,81.0688,175005.0
2023-08-17 13:10:00,86.26,86.42,86.25,86.27,162133.0,81.05,81.2004,81.0406,81.0594,162133.0
2023-08-17 13:20:00,86.26,86.35,86.21,86.3,136076.0,81.05,81.1346,81.003,81.0876,136076.0
2023-08-17 13:30:00,86.29,86.3,86.17,86.23,117654.0,81.0782,81.0876,80.9655,81.0218,117654.0
2023-08-17 13:40:00,86.23,86.27,86.13,86.14,109075.0,81.0218,81.0594,80.9279,80.9373,109075.0
2023-08-17 13:50:00,86.15,86.23,86.14,86.17,86865.0,80.9467,81.0218,80.9373,80.9655,86865.0
2023-08-17 14:00:00,86.17,86.2,86.04,86.07,84941.0,80.9655,80.9936,80.8433,80.8715,84941.0
2023-08-17 14:10:00,86.06,86.11,85.91,85.97,63530.0,80.8621,80.9091,80.7212,80.7775,63530.0
2023-08-17 14:20:00,85.97,86.02,85.77,86.02,160170.0,80.7775,80.8245,80.5896,80.8245,160170.0
2023-08-17 14:30:00,86.02,86.02,85.73,85.82,57928.0,80.8245,80.8245,80.552,80.6366,57928.0
2023-08-17 14:40:00,85.82,85.85,85.72,85.81,98282.0,80.6366,80.6648,80.5426,80.6272,98282.0
2023-08-17 14:50:00,85.81,85.88,85.61,85.69,75088.0,80.6272,80.693,80.4393,80.5145,75088.0
2023-08-17 15:00:00,85.68,85.69,85.42,85.44,116591.0,80.5051,80.5145,80.2608,80.2796,116591.0
2023-08-17 15:10:00,85.44,85.47,85.2,85.38,172439.0,80.2796,80.3077,80.054,80.2232,172439.0
2023-08-17 15:20:00,85.38,85.43,85.21,85.42,206543.0,80.2232,80.2702,80.0634,80.2608,206543.0
2023-08-17 15:30:00,85.43,85.67,85.31,85.43,321890.0,80.2702,80.4957,80.1574,80.2702,321890.0
2023-08-17 15:40:00,85.43,85.68,85.36,85.64,284669.0,80.2702,80.5051,80.2044,80.4675,284669.0
2023-08-17 15:50:00,85.65,85.89,85.64,85.77,626127.0,80.4769,80.7024,80.4675,80.5896,626127.0
2023-08-18 09:30:00,84.96,85.83,84.9,85.79,296989.0,79.8285,80.646,79.7722,80.6084,296989.0
2023-08-18 09:40:00,85.81,86.19,85.67,86.19,104925.0,80.6272,80.9843,80.4957,80.9843,104925.0
2023-08-18 09:50:00,86.19,86.3,85.87,85.88,75946.0,80.9843,81.0876,80.6836,80.693,75946.0
2023-08-18 10:00:00,85.87,85.87,85.63,85.67,102468.0,80.6836,80.6836,80.4581,80.4957,102468.0
2023-08-18 10:10:00,85.67,85.68,85.43,85.55,98611.0,80.4957,80.5051,80.2702,80.3829,98611.0
2023-08-18 10:20:00,85.56,85.56,85.17,85.25,272009.0,80.3923,80.3923,80.0259,80.101,272009.0
2023-08-18 10:30:00,85.23,85.42,85.2,85.36,82265.0,80.0822,80.2608,80.054,80.2044,82265.0
2023-08-18 10:40:00,85.35,85.46,85.27,85.37,120481.0,80.195,80.2983,80.1198,80.2138,120481.0
2023-08-18 10:50:00,85.38,85.51,85.24,85.5,66198.0,80.2232,80.3453,80.0916,80.3359,66198.0
2023-08-18 11:00:00,85.51,85.62,85.47,85.59,106443.0,80.3453,80.4487,80.3077,80.4205,106443.0
2023-08-18 11:10:00,85.6,85.63,85.53,85.55,137761.0,80.4299,80.4581,80.3641,80.3829,137761.0
2023-08-18 11:20:00,85.56,85.7,85.47,85.48,48556.0,80.3923,80.5238,80.3077,80.3171,48556.0
2023-08-18 11:30:00,85.48,85.58,85.39,85.39,106664.0,80.3171,80.4111,80.2326,80.2326,106664.0
2023-08-18 11:40:00,85.39,85.47,85.29,85.34,244434.0,80.2326,80.3077,80.1386,80.1856,244434.0
2023-08-18 11:50:00,85.35,85.52,85.35,85.45,43196.0,80.195,80.3547,80.195,80.2889,43196.0
2023-08-18 12:00:00,85.46,85.51,85.32,85.32,51246.0,80.2983,80.3453,80.1668,80.1668,51246.0
2023-08-18 12:10:00,85.31,85.35,85.17,85.2,65696.0,80.1574,80.195,80.0259,80.054,65696.0
2023-08-18 12:20:00,85.2,85.3,85.14,85.14,70090.0,80.054,80.148,79.9977,79.9977,70090.0
2023-08-18 12:30:00,85.15,85.27,85.12,85.23,51812.0,80.0071,80.1198,79.9789,80.0822,51812.0
2023-08-18 12:40:00,85.23,85.34,85.2,85.26,42256.0,80.0822,80.1856,80.054,80.1104,42256.0
2023-08-18 12:50:00,85.25,85.28,85.12,85.14,40293.0,80.101,80.1292,79.9789,79.9977,40293.0
2023-08-18 13:00:00,85.15,85.21,84.9,84.95,234032.0,80.0071,80.0634,79.7722,79.8191,234032.0
2023-08-18 13:10:00,84.95,85.0,84.87,84.98,81697.0,79.8191,79.8661,79.744,79.8473,81697.0
2023-08-18 13:20:00,84.98,85.09,84.96,85.06,66719.0,79.8473,79.9507,79.8285,79.9225,66719.0
2023-08-18 13:30:00,85.08,85.16,85.04,85.04,45285.0,79.9413,80.0165,79.9037,79.9037,45285.0
2023-08-18 13:40:00,85.04,85.07,84.96,85.02,58422.0,79.9037,79.9319,79.8285,79.8849,58422.0
2023-08-18 13:50:00,85.01,85.05,84.91,84.98,77850.0,79.8755,79.9131,79.7816,79.8473,77850.0
2023-08-18 14:00:00,84.98,85.16,84.98,85.08,58903.0,79.8473,80.0165,79.8473,79.9413,58903.0
2023-08-18 14:10:00,85.08,85.13,84.96,85.09,74524.0,79.9413,79.9883,79.8285,79.9507,74524.0
2023-08-18 14:20:00,85.1,85.14,85.06,85.1,60618.0,79.9601,79.9977,79.9225,79.9601,60618.0
2023-08-18 14:30:00,85.11,85.27,85.09,85.22,66576.0,79.9695,80.1198,79.9507,80.0728,66576.0
2023-08-18 14:40:00,85.23,85.24,85.0,85.01,81439.0,80.0822,80.0916,79.8661,79.8755,81439.0
2023-08-18 14:50:00,85.01,85.05,84.95,84.97,66148.0,79.8755,79.9131,79.8191,79.8379,66148.0
2023-08-18 15:00:00,84.97,85.03,84.91,84.92,91989.0,79.8379,79.8943,79.7816,79.791,91989.0
2023-08-18 15:10:00,84.93,84.94,84.71,84.77,229861.0,79.8004,79.8097,79.5936,79.65,229861.0
2023-08-18 15:20:00,84.78,84.82,84.7,84.78,154874.0,79.6594,79.697,79.5842,79.6594,154874.0
2023-08-18 15:30:00,84.78,84.91,84.73,84.81,290651.0,79.6594,79.7816,79.6124,79.6876,290651.0
2023-08-18 15:40:00,84.82,85.14,84.81,84.99,295717.0,79.697,79.9977,79.6876,79.8567,295717.0
2023-08-18 15:50:00,85.0,85.05,84.77,84.91,521946.0,79.8661,79.9131,79.65,79.7816,521946.0
2023-08-21 09:30:00,85.02,85.32,84.97,85.22,110928.0,79.8849,80.1668,79.8379,80.0728,110928.0
2023-08-21 09:40:00,85.19,85.19,84.92,85.05,72533.0,80.0446,80.0446,79.791,79.9131,72533.0
2023-08-21 09:50:00,85.06,85.13,84.9,85.08,82066.0,79.9225,79.9883,79.7722,79.9413,82066.0
2023-08-21 10:00:00,85.1,85.1,84.58,84.58,55316.0,79.9601,79.9601,79.4715,79.4715,55316.0
2023-08-21 10:10:00,84.58,84.62,84.36,84.45,107736.0,79.4715,79.5091,79.2648,79.3493,107736.0
2023-08-21 10:20:00,84.45,84.48,84.17,84.2,117500.0,79.3493,79.3775,79.0863,79.1144,117500.0
2023-08-21 10:30:00,84.2,84.26,84.11,84.13,87938.0,79.1144,79.1708,79.0299,79.0487,87938.0
2023-08-21 10:40:00,84.13,84.32,84.11,84.27,47569.0,79.0487,79.2272,79.0299,79.1802,47569.0
2023-08-21 10:50:00,84.29,84.48,84.21,84.46,52834.0,79.199,79.3775,79.1238,79.3587,52834.0
2023-08-21 11:00:00,84.45,84.49,84.31,84.33,42281.0,79.3493,79.3869,79.2178,79.2366,42281.0
2023-08-21 11:10:00,84.33,84.34,84.11,84.17,72467.0,79.2366,79.246,79.0299,79.0863,72467.0
2023-08-21 11:20:00,84.17,84.17,83.95,83.98,96268.0,79.0863,79.0863,78.8795,78.9077,96268.0
2023-08-21 11:30:00,83.98,84.08,83.9,83.92,62274.0,78.9077,79.0017,78.8326,78.8514,62274.0
2023-08-21 11:40:00,83.92,83.93,83.76,83.78,62788.0,78.8514,78.8608,78.701,78.7198,62788.0
2023-08-21 11:50:00,83.76,83.79,83.66,83.77,43342.0,78.701,78.7292,78.6071,78.7104,43342.0
2023-08-21 12:00:00,83.77,83.8,83.72,83.76,32726.0,78.7104,78.7386,78.6634,78.701,32726.0
2023-08-21 12:10:00,83.76,83.97,83.71,83.93,68426.0,78.701,78.8983,78.654,78.8608,68426.0
2023-08-21 12:20:00,83.92,83.99,83.9,83.97,40013.0,78.8514,78.9171,78.8326,78.8983,40013.0
2023-08-21 12:30:00,83.97,84.03,83.92,83.94,65443.0,78.8983,78.9547,78.8514,78.8701,65443.0
2023-08-21 12:40:00,83.95,84.1,83.93,84.06,55583.0,78.8795,79.0205,78.8608,78.9829,55583.0
2023-08-21 12:50:00,84.07,84.08,83.9,83.98,81648.0,78.9923,79.0017,78.8326,78.9077,81648.0
2023-08-21 13:00:00,83.99,84.06,83.96,83.99,93864.0,78.9171,78.9829,78.8889,78.9171,93864.0
2023-08-21 13:10:00,84.0,84.0,83.84,83.87,47662.0,78.9265,78.9265,78.7762,78.8044,47662.0
2023-08-21 13:20:00,83.88,84.02,83.88,84.02,34492.0,78.8138,78.9453,78.8138,78.9453,34492.0
2023-08-21 13:30:00,84.02,84.07,83.99,84.0,50115.0,78.9453,78.9923,78.9171,78.9265,50115.0
2023-08-21 13:40:00,84.01,84.03,83.96,84.01,37291.0,78.9359,78.9547,78.8889,78.9359,37291.0
2023-08-21 13:50:00,84.02,84.02,83.91,83.94,47578.0,78.9453,78.9453,78.842,78.8701,47578.0
2023-08-21 14:00:00,83.95,84.07,83.95,84.01,52845.0,78.8795,78.9923,78.8795,78.9359,52845.0
2023-08-21 14:10:00,84.01,84.16,84.01,84.06,71502.0,78.9359,79.0769,78.9359,78.9829,71502.0
2023-08-21 14:20:00,84.06,84.09,83.98,84.0,59754.0,78.9829,79.0111,78.9077,78.9265,59754.0
2023-08-21 14:30:00,84.01,84.09,83.99,84.09,43378.0,78.9359,79.0111,78.9171,79.0111,43378.0
2023-08-21 14:40:00,84.09,84.24,84.09,84.23,61852.0,79.0111,79.152,79.0111,79.1426,61852.0
2023-08-21 14:50:00,84.21,84.22,84.13,84.16,45759.0,79.1238,79.1332,79.0487,79.0769,45759.0
2023-08-21 15:00:00,84.16,84.3,84.16,84.28,61475.0,79.0769,79.2084,79.0769,79.1896,61475.0
2023-08-21 15:10:00,84.29,84.46,84.25,84.45,440339.0,79.199,79.3587,79.1614,79.3493,440339.0
2023-08-21 15:20:00,84.45,84.54,84.43,84.48,72384.0,79.3493,79.4339,79.3306,79.3775,72384.0
2023-08-21 15:30:00,84.48,84.51,84.41,84.42,88086.0,79.3775,79.4057,79.3118,79.3212,88086.0
2023-08-21 15:40:00,84.43,84.61,84.43,84.48,130490.0,79.3306,79.4997,79.3306,79.3775,130490.0
2023-08-21 15:50:00,84.47,84.5,84.22,84.26,320396.0,79.3681,79.3963,79.1332,79.1708,320396.0
2023-08-22 09:30:00,84.71,84.77,84.45,84.5,246716.0,79.5936,79.65,79.3493,79.3963,246716.0
2023-08-22 09:40:00,84.51,84.52,84.22,84.22,90274.0,79.4057,79.4151,79.1332,79.1332,90274.0
2023-08-22 09:50:00,84.23,84.33,84.15,84.27,151737.0,79.1426,79.2366,79.0675,79.1802,151737.0
2023-08-22 10:00:00,84.27,84.29,83.98,83.98,78182.0,79.1802,79.199,78.9077,78.9077,78182.0
2023-08-22 10:10:00,84.0,84.12,83.99,84.11,59014.0,78.9265,79.0393,78.9171,79.0299,59014.0
2023-08-22 10:20:00,84.1,84.16,83.85,83.9,117053.0,79.0205,79.0769,78.7856,78.8326,117053.0
2023-08-22 10:30:00,83.91,83.91,83.66,83.76,53172.0,78.842,78.842,78.6071,78.701,53172.0
2023-08-22 10:40:00,83.76,83.81,83.7,83.81,96819.0,78.701,78.748,78.6446,78.748,96819.0
2023-08-22 10:50:00,83.83,83.83,83.69,83.69,56838.0,78.7668,78.7668,78.6352,78.6352,56838.0
2023-08-22 11:00:00,83.7,83.74,83.47,83.51,81117.0,78.6446,78.6822,78.4285,78.4661,81117.0
2023-08-22 11:10:00,83.52,83.65,83.47,83.55,62788.0,78.4755,78.5977,78.4285,78.5037,62788.0
2023-08-22 11:20:00,83.55,83.61,83.5,83.53,69271.0,78.5037,78.5601,78.4567,78.4849,69271.0
2023-08-22 11:30:00,83.54,83.59,83.48,83.51,86518.0,78.4943,78.5413,78.4379,78.4661,86518.0
2023-08-22 11:40:00,83.51,83.55,83.47,83.5,41440.0,78.4661,78.5037,78.4285,78.4567,41440.0
2023-08-22 11:50:00,83.5,83.51,83.34,83.36,51824.0,78.4567,78.4661,78.3064,78.3252,51824.0
2023-08-22 12:00:00,83.35,83.35,83.21,83.25,102294.0,78.3158,78.3158,78.1842,78.2218,102294.0
2023-08-22 12:10:00,83.24,83.26,83.01,83.07,152302.0,78.2124,78.2312,77.9963,78.0527,152302.0
2023-08-22 12:20:00,83.07,83.24,83.03,83.24,154127.0,78.0527,78.2124,78.0151,78.2124,154127.0
2023-08-22 12:30:00,83.24,83.29,83.14,83.24,65352.0,78.2124,78.2594,78.1185,78.2124,65352.0
2023-08-22 12:40:00,83.25,83.27,83.15,83.17,84543.0,78.2218,78.2406,78.1279,78.1467,84543.0
2023-08-22 12:50:00,83.17,83.21,83.12,83.14,77309.0,78.1467,78.1842,78.0997,78.1185,77309.0
2023-08-22 13:00:00,83.14,83.15,83.01,83.02,69567.0,78.1185,78.1279,77.9963,78.0057,69567.0
2023-08-22 13:10:00,83.03,83.07,82.96,83.01,84497.0,78.0151,78.0527,77.9493,77.9963,84497.0
2023-08-22 13:20:00,83.01,83.1,83.0,83.07,38737.0,77.9963,78.0809,77.9869,78.0527,38737.0
2023-08-22 13:30:00,83.06,83.16,83.03,83.09,49636.0,78.0433,78.1373,78.0151,78.0715,49636.0
2023-08-22 13:40:00,83.09,83.15,83.06,83.12,42152.0,78.0715,78.1279,78.0433,78.0997,42152.0
2023-08-22 13:50:00,83.11,83.2,83.09,83.18,41354.0,78.0903,78.1748,78.0715,78.1561,41354.0
2023-08-22 14:00:00,83.17,83.23,83.1,83.23,65592.0,78.1467,78.203,78.0809,78.203,65592.0
2023-08-22 14:10:00,83.22,83.27,83.12,83.14,53638.0,78.1936,78.2406,78.0997,78.1185,53638.0
2023-08-22 14:20:00,83.13,83.21,83.07,83.15,102521.0,78.1091,78.1842,78.0527,78.1279,102521.0
2023-08-22 14:30:00,83.16,83.35,83.15,83.34,54102.0,78.1373,78.3158,78.1279,78.3064,54102.0
2023-08-22 14:40:00,83.34,83.34,83.08,83.13,64496.0,78.3064,78.3064,78.0621,78.1091,64496.0
2023-08-22 14:50:00,83.13,83.13,83.01,83.06,118291.0,78.1091,78.1091,77.9963,78.0433,118291.0
2023-08-22 15:00:00,83.06,83.17,83.05,83.15,88461.0,78.0433,78.1467,78.0339,78.1279,88461.0
2023-08-22 15:10:00,83.15,83.29,83.07,83.1,108988.0,78.1279,78.2594,78.0527,78.0809,108988.0
2023-08-22 15:20:00,83.1,83.11,82.93,82.94,108311.0,78.0809,78.0903,77.9212,77.9305,108311.0
2023-08-22 15:30:00,82.94,82.96,82.84,82.87,145265.0,77.9305,77.9493,77.8366,77.8648,145265.0
2023-08-22 15:40:00,82.86,82.97,82.84,82.94,183737.0,77.8554,77.9587,77.8366,77.9305,183737.0
2023-08-22 15:50:00,82.95,83.14,82.94,83.0,490427.0,77.9399,78.1185,77.9305,77.9869,490427.0
2023-08-23 09:30:00,83.0,83.38,82.88,83.3,183776.0,77.9869,78.344,77.8742,78.2688,183776.0
2023-08-23 09:40:00,83.3,83.55,83.27,83.31,124132.0,78.2688,78.5037,78.2406,78.2782,124132.0
2023-08-23 09:50:00,83.32,83.34,83.08,83.27,78440.0,78.2876,78.3064,78.0621,78.2406,78440.0
2023-08-23 10:00:00,83.28,83.4,83.21,83.34,123919.0,78.25,78.3628,78.1842,78.3064,123919.0
2023-08-23 10:10:00,83.34,83.34,82.94,82.95,176284.0,78.3064,78.3064,77.9305,77.9399,176284.0
2023-08-23 10:20:00,82.96,83.08,82.92,83.01,83947.0,77.9493,78.0621,77.9118,77.9963,83947.0
2023-08-23 10:30:00,83.02,83.07,82.9,82.91,74650.0,78.0057,78.0527,77.893,77.9024,74650.0
2023-08-23 10:40:00,82.92,83.16,82.9,83.16,170666.0,77.9118,78.1373,77.893,78.1373,170666.0
2023-08-23 10:50:00,83.17,83.27,83.07,83.24,73160.0,78.1467,78.2406,78.0527,78.2124,73160.0
2023-08-23 11:00:00,83.23,83.26,83.01,83.17,144866.0,78.203,78.2312,77.9963,78.1467,144866.0
2023-08-23 11:10:00,83.17,83.2,83.12,83.19,47464.0,78.1467,78.1748,78.0997,78.1654,47464.0
2023-08-23 11:20:00,83.19,83.39,83.19,83.34,122927.0,78.1654,78.3534,78.1654,78.3064,122927.0
2023-08-23 11:30:00,83.35,83.43,83.27,83.42,87195.0,78.3158,78.391,78.2406,78.3816,87195.0
2023-08-23 11:40:00,83.43,83.59,83.37,83.58,146318.0,78.391,78.5413,78.3346,78.5319,146318.0
2023-08-23 11:50:00,83.59,83.72,83.57,83.57,112261.0,78.5413,78.6634,78.5225,78.5225,112261.0
2023-08-23 12:00:00,83.56,83.56,83.46,83.5,65378.0,78.5131,78.5131,78.4191,78.4567,65378.0
2023-08-23 12:10:00,83.48,83.58,83.45,83.54,58020.0,78.4379,78.5319,78.4097,78.4943,58020.0
2023-08-23 12:20:00,83.55,83.56,83.48,83.48,42941.0,78.5037,78.5131,78.4379,78.4379,42941.0
2023-08-23 12:30:00,83.48,83.5,83.39,83.41,75217.0,78.4379,78.4567,78.3534,78.3722,75217.0
2023-08-23 12:40:00,83.41,83.43,83.35,83.37,67766.0,78.3722,78.391,78.3158,78.3346,67766.0
2023-08-23 12:50:00,83.37,83.44,83.31,83.36,78554.0,78.3346,78.4003,78.2782,78.3252,78554.0
2023-08-23 13:00:00,83.36,83.4,83.31,83.37,53917.0,78.3252,78.3628,78.2782,78.3346,53917.0
2023-08-23 13:10:00,83.38,83.46,83.33,83.43,75007.0,78.344,78.4191,78.297,78.391,75007.0
2023-08-23 13:20:00,83.44,83.47,83.4,83.41,61160.0,78.4003,78.4285,78.3628,78.3722,61160.0
2023-08-23 13:30:00,83.42,83.49,83.37,83.4,87610.0,78.3816,78.4473,78.3346,78.3628,87610.0
2023-08-23 13:40:00,83.4,83.47,83.35,83.47,70156.0,78.3628,78.4285,78.3158,78.4285,70156.0
2023-08-23 13:50:00,83.47,83.51,83.4,83.44,55385.0,78.4285,78.4661,78.3628,78.4003,55385.0
2023-08-23 14:00:00,83.44,83.47,83.33,83.38,63321.0,78.4003,78.4285,78.297,78.344,63321.0
2023-08-23 14:10:00,83.38,83.4,83.27,83.34,78024.0,78.344,78.3628,78.2406,78.3064,78024.0
2023-08-23 14:20:00,83.33,83.34,83.24,83.28,65367.0,78.297,78.3064,78.2124,78.25,65367.0
2023-08-23 14:30:00,83.29,83.33,83.26,83.27,73632.0,78.2594,78.297,78.2312,78.2406,73632.0
2023-08-23 14:40:00,83.25,83.32,83.24,83.27,70411.0,78.2218,78.2876,78.2124,78.2406,70411.0
2023-08-23 14:50:00,83.27,83.28,83.22,83.25,61506.0,78.2406,78.25,78.1936,78.2218,61506.0
2023-08-23 15:00:00,83.25,83.32,83.14,83.23,61535.0,78.2218,78.2876,78.1185,78.203,61535.0
2023-08-23 15:10:00,83.23,83.25,83.15,83.17,96394.0,78.203,78.2218,78.1279,78.1467,96394.0
2023-08-23 15:20:00,83.17,83.18,83.1,83.17,120372.0,78.1467,78.1561,78.0809,78.1467,120372.0
2023-08-23 15:30:00,83.17,83.25,83.14,83.2,180286.0,78.1467,78.2218,78.1185,78.1748,180286.0
2023-08-23 15:40:00,83.2,83.41,83.19,83.37,177026.0,78.1748,78.3722,78.1654,78.3346,177026.0
2023-08-23 15:50:00,83.37,83.42,83.19,83.42,451692.0,78.3346,78.3816,78.1654,78.3816,451692.0
2023-08-24 09:30:00,83.17,84.08,83.15,83.95,168916.0,78.1467,79.0017,78.1279,78.8795,168916.0
2023-08-24 09:40:00,83.95,84.22,83.72,84.19,134360.0,78.8795,79.1332,78.6634,79.105,134360.0
2023-08-24 09:50:00,84.19,84.69,84.18,84.68,247887.0,79.105,79.5748,79.0957,79.5655,247887.0
2023-08-24 10:00:00,84.68,84.75,84.36,84.38,130759.0,79.5655,79.6312,79.2648,79.2836,130759.0
2023-08-24 10:10:00,84.38,84.4,84.19,84.28,97726.0,79.2836,79.3024,79.105,79.1896,97726.0
2023-08-24 10:20:00,84.28,84.32,84.03,84.12,89128.0,79.1896,79.2272,78.9547,79.0393,89128.0
2023-08-24 10:30:00,84.12,84.13,83.93,84.1,78511.0,79.0393,79.0487,78.8608,79.0205,78511.0
2023-08-24 10:40:00,84.09,84.17,83.86,83.88,76864.0,79.0111,79.0863,78.795,78.8138,76864.0
2023-08-24 10:50:00,83.9,84.14,83.86,83.91,51931.0,78.8326,79.0581,78.795,78.842,51931.0
2023-08-24 11:00:00,83.9,83.9,83.69,83.71,75495.0,78.8326,78.8326,78.6352,78.654,75495.0
2023-08-24 11:10:00,83.7,83.79,83.59,83.65,71527.0,78.6446,78.7292,78.5413,78.5977,71527.0
2023-08-24 11:20:00,83.64,83.74,83.62,83.68,49206.0,78.5883,78.6822,78.5695,78.6259,49206.0
2023-08-24 11:30:00,83.68,83.68,83.5,83.52,57778.0,78.6259,78.6259,78.4567,78.4755,57778.0
2023-08-24 11:40:00,83.52,83.57,83.49,83.53,82773.0,78.4755,78.5225,78.4473,78.4849,82773.0
2023-08-24 11:50:00,83.53,83.57,83.38,83.39,44866.0,78.4849,78.5225,78.344,78.3534,44866.0
2023-08-24 12:00:00,83.4,83.51,83.37,83.45,40046.0,78.3628,78.4661,78.3346,78.4097,40046.0
2023-08-24 12:10:00,83.46,83.58,83.43,83.46,61849.0,78.4191,78.5319,78.391,78.4191,61849.0
2023-08-24 12:20:00,83.48,83.56,83.42,83.44,28273.0,78.4379,78.5131,78.3816,78.4003,28273.0
2023-08-24 12:30:00,83.42,83.48,83.4,83.46,39407.0,78.3816,78.4379,78.3628,78.4191,39407.0
2023-08-24 12:40:00,83.45,83.56,83.45,83.53,51350.0,78.4097,78.5131,78.4097,78.4849,51350.0
2023-08-24 12:50:00,83.55,83.58,83.47,83.49,40039.0,78.5037,78.5319,78.4285,78.4473,40039.0
2023-08-24 13:00:00,83.5,83.51,83.39,83.49,71931.0,78.4567,78.4661,78.3534,78.4473,71931.0
2023-08-24 13:10:00,83.48,83.51,83.35,83.36,37847.0,78.4379,78.4661,78.3158,78.3252,37847.0
2023-08-24 13:20:00,83.37,83.38,83.23,83.3,68077.0,78.3346,78.344,78.203,78.2688,68077.0
2023-08-24 13:30:00,83.29,83.39,83.29,83.34,73311.0,78.2594,78.3534,78.2594,78.3064,73311.0
2023-08-24 13:40:00,83.35,83.36,83.29,83.3,59735.0,78.3158,78.3252,78.2594,78.2688,59735.0
2023-08-24 13:50:00,83.3,83.35,83.28,83.33,66148.0,78.2688,78.3158,78.25,78.297,66148.0
2023-08-24 14:00:00,83.34,83.4,83.27,83.31,56792.0,78.3064,78.3628,78.2406,78.2782,56792.0
2023-08-24 14:10:00,83.33,83.37,83.18,83.19,26922.0,78.297,78.3346,78.1561,78.1654,26922.0
2023-08-24 14:20:00,83.19,83.24,83.14,83.16,50450.0,78.1654,78.2124,78.1185,78.1373,50450.0
2023-08-24 14:30:00,83.15,83.21,83.1,83.17,48535.0,78.1279,78.1842,78.0809,78.1467,48535.0
2023-08-24 14:40:00,83.17,83.25,83.16,83.23,48962.0,78.1467,78.2218,78.1373,78.203,48962.0
2023-08-24 14:50:00,83.24,83.34,83.23,83.32,52970.0,78.2124,78.3064,78.203,78.2876,52970.0
2023-08-24 15:00:00,83.31,83.41,83.3,83.36,56203.0,78.2782,78.3722,78.2688,78.3252,56203.0
2023-08-24 15:10:00,83.36,83.48,83.34,83.47,57771.0,78.3252,78.4379,78.3064,78.4285,57771.0
2023-08-24 15:20:00,83.48,83.63,83.47,83.57,109165.0,78.4379,78.5789,78.4285,78.5225,109165.0
2023-08-24 15:30:00,83.57,83.65,83.5,83.55,142801.0,78.5225,78.5977,78.4567,78.5037,142801.0
2023-08-24 15:40:00,83.55,83.58,83.41,83.5,138070.0,78.5037,78.5319,78.3722,78.4567,138070.0
2023-08-24 15:50:00,83.5,83.57,83.41,83.44,324699.0,78.4567,78.5225,78.3722,78.4003,324699.0
2023-08-25 09:30:00,83.69,84.15,83.64,83.72,142298.0,78.6352,79.0675,78.5883,78.6634,142298.0
2023-08-25 09:40:00,83.73,83.73,83.46,83.48,79192.0,78.6728,78.6728,78.4191,78.4379,79192.0
2023-08-25 09:50:00,83.5,83.51,83.22,83.4,43631.0,78.4567,78.4661,78.1936,78.3628,43631.0
2023-08-25 10:00:00,83.42,83.52,82.94,83.01,115640.0,78.3816,78.4755,77.9305,77.9963,115640.0
2023-08-25 10:10:00,83.07,83.55,83.05,83.11,105533.0,78.0527,78.5037,78.0339,78.0903,105533.0
2023-08-25 10:20:00,83.11,83.14,82.8,82.86,121519.0,78.0903,78.1185,77.799,77.8554,121519.0
2023-08-25 10:30:00,82.85,83.01,82.74,82.93,70903.0,77.846,77.9963,77.7426,77.9212,70903.0
2023-08-25 10:40:00,82.93,83.05,82.78,82.91,80656.0,77.9212,78.0339,77.7802,77.9024,80656.0
2023-08-25 10:50:00,82.92,82.99,82.81,82.86,61149.0,77.9118,77.9775,77.8084,77.8554,61149.0
2023-08-25 11:00:00,82.86,83.11,82.78,83.07,118174.0,77.8554,78.0903,77.7802,78.0527,118174.0
2023-08-25 11:10:00,83.11,83.23,82.91,83.05,78578.0,78.0903,78.203,77.9024,78.0339,78578.0
2023-08-25 11:20:00,83.05,83.3,82.94,83.28,56095.0,78.0339,78.2688,77.9305,78.25,56095.0
2023-08-25 11:30:00,83.28,83.41,83.15,83.33,72748.0,78.25,78.3722,78.1279,78.297,72748.0
2023-08-25 11:40:00,83.33,83.35,83.11,83.17,78867.0,78.297,78.3158,78.0903,78.1467,78867.0
2023-08-25 11:50:00,83.17,83.22,82.95,83.02,60511.0,78.1467,78.1936,77.9399,78.0057,60511.0
2023-08-25 12:00:00,83.01,83.14,83.01,83.12,44184.0,77.9963,78.1185,77.9963,78.0997,44184.0
2023-08-25 12:10:00,83.13,83.22,83.05,83.16,45982.0,78.1091,78.1936,78.0339,78.1373,45982.0
2023-08-25 12:20:00,83.15,83.47,83.12,83.43,77620.0,78.1279,78.4285,78.0997,78.391,77620.0
2023-08-25 12:30:00,83.42,83.53,83.38,83.4,70950.0,78.3816,78.4849,78.344,78.3628,70950.0
2023-08-25 12:40:00,83.39,83.39,83.27,83.33,64589.0,78.3534,78.3534,78.2406,78.297,64589.0
2023-08-25 12:50:00,83.34,83.35,83.17,83.3,32498.0,78.3064,78.3158,78.1467,78.2688,32498.0
2023-08-25 13:00:00,83.32,83.33,83.16,83.19,34373.0,78.2876,78.297,78.1373,78.1654,34373.0
2023-08-25 13:10:00,83.18,83.3,83.11,83.15,47828.0,78.1561,78.2688,78.0903,78.1279,47828.0
2023-08-25 13:20:00,83.15,83.15,83.02,83.06,37982.0,78.1279,78.1279,78.0057,78.0433,37982.0
2023-08-25 13:30:00,83.07,83.07,82.88,82.95,67731.0,78.0527,78.0527,77.8742,77.9399,67731.0
2023-08-25 13:40:00,82.95,83.06,82.94,82.94,37474.0,77.9399,78.0433,77.9305,77.9305,37474.0
2023-08-25 13:50:00,82.94,83.14,82.94,83.14,37344.0,77.9305,78.1185,77.9305,78.1185,37344.0
2023-08-25 14:00:00,83.13,83.17,83.04,83.06,70228.0,78.1091,78.1467,78.0245,78.0433,70228.0
2023-08-25 14:10:00,83.07,83.23,83.04,83.21,44576.0,78.0527,78.203,78.0245,78.1842,44576.0
2023-08-25 14:20:00,83.21,83.36,83.19,83.35,58453.0,78.1842,78.3252,78.1654,78.3158,58453.0
2023-08-25 14:30:00,83.36,83.51,83.36,83.4,61859.0,78.3252,78.4661,78.3252,78.3628,61859.0
2023-08-25 14:40:00,83.41,83.46,83.3,83.38,72184.0,78.3722,78.4191,78.2688,78.344,72184.0
2023-08-25 14:50:00,83.38,83.44,83.34,83.42,59453.0,78.344,78.4003,78.3064,78.3816,59453.0
2023-08-25 15:00:00,83.42,83.5,83.29,83.4,84544.0,78.3816,78.4567,78.2594,78.3628,84544.0
2023-08-25 15:10:00,83.4,83.41,83.25,83.31,77283.0,78.3628,78.3722,78.2218,78.2782,77283.0
2023-08-25 15:20:00,83.31,83.38,83.27,83.31,69987.0,78.2782,78.344,78.2406,78.2782,69987.0
2023-08-25 15:30:00,83.32,83.33,83.13,83.15,96927.0,78.2876,78.297,78.1091,78.1279,96927.0
2023-08-25 15:40:00,83.15,83.22,82.98,82.98,209961.0,78.1279,78.1936,77.9681,77.9681,209961.0
2023-08-25 15:50:00,82.98,83.23,82.94,83.22,512904.0,77.9681,78.203,77.9305,78.1936,512904.0
2023-08-28 09:30:00,83.8,84.39,83.77,84.39,189692.0,78.7386,79.293,78.7104,79.293,189692.0
2023-08-28 09:40:00,84.39,84.56,84.24,84.55,177389.0,79.293,79.4527,79.152,79.4433,177389.0
2023-08-28 09:50:00,84.55,84.72,84.48,84.67,152628.0,79.4433,79.603,79.3775,79.5561,152628.0
2023-08-28 10:00:00,84.68,84.69,84.4,84.54,125333.0,79.5655,79.5748,79.3024,79.4339,125333.0
2023-08-28 10:10:00,84.53,84.66,84.44,84.54,88064.0,79.4245,79.5467,79.3399,79.4339,88064.0
2023-08-28 10:20:00,84.53,84.55,84.36,84.42,136575.0,79.4245,79.4433,79.2648,79.3212,136575.0
2023-08-28 10:30:00,84.42,84.61,84.37,84.56,287328.0,79.3212,79.4997,79.2742,79.4527,287328.0
2023-08-28 10:40:00,84.56,84.61,84.42,84.46,98982.0,79.4527,79.4997,79.3212,79.3587,98982.0
2023-08-28 10:50:00,84.44,84.48,84.09,84.2,76456.0,79.3399,79.3775,79.0111,79.1144,76456.0
2023-08-28 11:00:00,84.2,84.2,83.98,84.01,43855.0,79.1144,79.1144,78.9077,78.9359,43855.0
2023-08-28 11:10:00,84.0,84.17,83.97,84.17,45602.0,78.9265,79.0863,78.8983,79.0863,45602.0
2023-08-28 11:20:00,84.16,84.19,84.08,84.18,72392.0,79.0769,79.105,79.0017,79.0957,72392.0
2023-08-28 11:30:00,84.17,84.31,84.1,84.26,92742.0,79.0863,79.2178,79.0205,79.1708,92742.0
2023-08-28 11:40:00,84.26,84.28,84.13,84.23,80655.0,79.1708,79.1896,79.0487,79.1426,80655.0
2023-08-28 11:50:00,84.23,84.3,84.16,84.29,63911.0,79.1426,79.2084,79.0769,79.199,63911.0
2023-08-28 12:00:00,84.28,84.38,84.23,84.36,49603.0,79.1896,79.2836,79.1426,79.2648,49603.0
2023-08-28 12:10:00,84.36,84.45,84.29,84.36,73677.0,79.2648,79.3493,79.199,79.2648,73677.0
2023-08-28 12:20:00,84.35,84.41,84.32,84.39,53361.0,79.2554,79.3118,79.2272,79.293,53361.0
2023-08-28 12:30:00,84.4,84.44,84.33,84.44,47322.0,79.3024,79.3399,79.2366,79.3399,47322.0
2023-08-28 12:40:00,84.44,84.6,84.42,84.51,81017.0,79.3399,79.4903,79.3212,79.4057,81017.0
2023-08-28 12:50:00,84.52,84.75,84.5,84.73,168045.0,79.4151,79.6312,79.3963,79.6124,168045.0
2023-08-28 13:00:00,84.73,84.87,84.71,84.8,106494.0,79.6124,79.744,79.5936,79.6782,106494.0
2023-08-28 13:10:00,84.8,84.86,84.73,84.77,59710.0,79.6782,79.7346,79.6124,79.65,59710.0
2023-08-28 13:20:00,84.77,84.82,84.73,84.79,90332.0,79.65,79.697,79.6124,79.6688,90332.0
2023-08-28 13:30:00,84.79,84.84,84.54,84.54,60494.0,79.6688,79.7158,79.4339,79.4339,60494.0
2023-08-28 13:40:00,84.54,84.66,84.54,84.64,46463.0,79.4339,79.5467,79.4339,79.5279,46463.0
2023-08-28 13:50:00,84.64,84.66,84.49,84.56,63075.0,79.5279,79.5467,79.3869,79.4527,63075.0
2023-08-28 14:00:00,84.56,84.58,84.46,84.58,55852.0,79.4527,79.4715,79.3587,79.4715,55852.0
2023-08-28 14:10:00,84.58,84.61,84.52,84.54,76829.0,79.4715,79.4997,79.4151,79.4339,76829.0
2023-08-28 14:20:00,84.54,84.61,84.38,84.39,79717.0,79.4339,79.4997,79.2836,79.293,79717.0
2023-08-28 14:30:00,84.38,84.53,84.37,84.43,62679.0,79.2836,79.4245,79.2742,79.3306,62679.0
2023-08-28 14:40:00,84.42,84.51,84.39,84.42,84704.0,79.3212,79.4057,79.293,79.3212,84704.0
2023-08-28 14:50:00,84.42,84.5,84.35,84.41,43706.0,79.3212,79.3963,79.2554,79.3118,43706.0
2023-08-28 15:00:00,84.41,84.49,84.38,84.42,57817.0,79.3118,79.3869,79.2836,79.3212,57817.0
2023-08-28 15:10:00,84.42,84.42,84.24,84.29,241576.0,79.3212,79.3212,79.152,79.199,241576.0
2023-08-28 15:20:00,84.29,84.39,84.25,84.35,101530.0,79.199,79.293,79.1614,79.2554,101530.0
2023-08-28 15:30:00,84.35,84.44,84.33,84.39,95545.0,79.2554,79.3399,79.2366,79.293,95545.0
2023-08-28 15:40:00,84.39,84.64,84.35,84.5,180660.0,79.293,79.5279,79.2554,79.3963,180660.0
2023-08-28 15:50:00,84.49,84.53,84.34,84.37,430572.0,79.3869,79.4245,79.246,79.2742,430572.0
2023-08-29 09:30:00,84.41,84.64,84.32,84.64,115361.0,79.3118,79.5279,79.2272,79.5279,115361.0
2023-08-29 09:40:00,84.63,85.09,84.63,84.89,389149.0,79.5185,79.9507,79.5185,79.7628,389149.0
2023-08-29 09:50:00,84.91,84.93,84.69,84.77,183415.0,79.7816,79.8004,79.5748,79.65,183415.0
2023-08-29 10:00:00,84.78,85.09,84.78,85.03,212375.0,79.6594,79.9507,79.6594,79.8943,212375.0
2023-08-29 10:10:00,85.03,85.11,84.86,85.06,194433.0,79.8943,79.9695,79.7346,79.9225,194433.0
2023-08-29 10:20:00,85.07,85.17,85.02,85.02,92576.0,79.9319,80.0259,79.8849,79.8849,92576.0
2023-08-29 10:30:00,85.02,85.19,84.98,85.0,147442.0,79.8849,80.0446,79.8473,79.8661,147442.0
2023-08-29 10:40:00,85.0,85.06,84.88,84.95,78679.0,79.8661,79.9225,79.7534,79.8191,78679.0
2023-08-29 10:50:00,84.93,85.02,84.77,84.85,52253.0,79.8004,79.8849,79.65,79.7252,52253.0
2023-08-29 11:00:00,84.84,84.89,84.73,84.87,48225.0,79.7158,79.7628,79.6124,79.744,48225.0
2023-08-29 11:10:00,84.87,85.1,84.86,85.06,34850.0,79.744,79.9601,79.7346,79.9225,34850.0
2023-08-29 11:20:00,85.07,85.28,85.07,85.22,101310.0,79.9319,80.1292,79.9319,80.0728,101310.0
2023-08-29 11:30:00,85.23,85.34,85.18,85.29,230252.0,80.0822,80.1856,80.0353,80.1386,230252.0
2023-08-29 11:40:00,85.29,85.32,85.14,85.19,154229.0,80.1386,80.1668,79.9977,80.0446,154229.0
2023-08-29 11:50:00,85.2,85.23,85.15,85.23,67165.0,80.054,80.0822,80.0071,80.0822,67165.0
2023-08-29 12:00:00,85.24,85.4,85.22,85.39,96252.0,80.0916,80.242,80.0728,80.2326,96252.0
2023-08-29 12:10:00,85.39,85.46,85.33,85.38,95696.0,80.2326,80.2983,80.1762,80.2232,95696.0
2023-08-29 12:20:00,85.39,85.52,85.37,85.47,153745.0,80.2326,80.3547,80.2138,80.3077,153745.0
2023-08-29 12:30:00,85.48,85.5,85.36,85.39,76244.0,80.3171,80.3359,80.2044,80.2326,76244.0
2023-08-29 12:40:00,85.4,85.41,85.28,85.34,81332.0,80.242,80.2514,80.1292,80.1856,81332.0
2023-08-29 12:50:00,85.34,85.36,85.24,85.34,115409.0,80.1856,80.2044,80.0916,80.1856,115409.0
2023-08-29 13:00:00,85.33,85.5,85.31,85.48,49695.0,80.1762,80.3359,80.1574,80.3171,49695.0
2023-08-29 13:10:00,85.48,85.53,85.4,85.49,67214.0,80.3171,80.3641,80.242,80.3265,67214.0
2023-08-29 13:20:00,85.5,85.52,85.46,85.5,47772.0,80.3359,80.3547,80.2983,80.3359,47772.0
2023-08-29 13:30:00,85.5,85.58,85.44,85.57,46666.0,80.3359,80.4111,80.2796,80.4017,46666.0
2023-08-29 13:40:00,85.57,85.59,85.53,85.57,42620.0,80.4017,80.4205,80.3641,80.4017,42620.0
2023-08-29 13:50:00,85.55,85.56,85.35,85.42,75601.0,80.3829,80.3923,80.195,80.2608,75601.0
2023-08-29 14:00:00,85.43,85.52,85.42,85.5,37067.0,80.2702,80.3547,80.2608,80.3359,37067.0
2023-08-29 14:10:00,85.5,85.5,85.4,85.44,42774.0,80.3359,80.3359,80.242,80.2796,42774.0
2023-08-29 14:20:00,85.44,85.48,85.35,85.41,44176.0,80.2796,80.3171,80.195,80.2514,44176.0
2023-08-29 14:30:00,85.41,85.53,85.36,85.44,79964.0,80.2514,80.3641,80.2044,80.2796,79964.0
2023-08-29 14:40:00,85.43,85.52,85.41,85.44,56525.0,80.2702,80.3547,80.2514,80.2796,56525.0
2023-08-29 14:50:00,85.44,85.44,85.24,85.26,80331.0,80.2796,80.2796,80.0916,80.1104,80331.0
2023-08-29 15:00:00,85.26,85.35,85.19,85.3,106433.0,80.1104,80.195,80.0446,80.148,106433.0
2023-08-29 15:10:00,85.31,85.4,85.23,85.39,69070.0,80.1574,80.242,80.0822,80.2326,69070.0
2023-08-29 15:20:00,85.4,85.49,85.38,85.47,97256.0,80.242,80.3265,80.2232,80.3077,97256.0
2023-08-29 15:30:00,85.46,85.5,85.42,85.46,112754.0,80.2983,80.3359,80.2608,80.2983,112754.0
2023-08-29 15:40:00,85.46,85.59,85.44,85.48,202426.0,80.2983,80.4205,80.2796,80.3171,202426.0
2023-08-29 15:50:00,85.48,85.59,85.43,85.54,438765.0,80.3171,80.4205,80.2702,80.3735,438765.0
2023-08-30 09:30:00,85.62,85.8,85.46,85.58,117533.0,80.4487,80.6178,80.2983,80.4111,117533.0
2023-08-30 09:40:00,85.59,85.84,85.49,85.76,82316.0,80.4205,80.6554,80.3265,80.5802,82316.0
2023-08-30 09:50:00,85.78,86.0,85.74,85.97,74662.0,80.599,80.8057,80.5614,80.7775,74662.0
2023-08-30 10:00:00,85.98,85.99,85.66,85.67,131400.0,80.7869,80.7963,80.4863,80.4957,131400.0
2023-08-30 10:10:00,85.68,85.68,85.44,85.45,71613.0,80.5051,80.5051,80.2796,80.2889,71613.0
2023-08-30 10:20:00,85.45,85.46,85.03,85.12,113389.0,80.2889,80.2983,79.8943,79.9789,113389.0
2023-08-30 10:30:00,85.12,85.28,85.07,85.25,138686.0,79.9789,80.1292,79.9319,80.101,138686.0
2023-08-30 10:40:00,85.25,85.32,85.22,85.24,56302.0,80.101,80.1668,80.0728,80.0916,56302.0
2023-08-30 10:50:00,85.23,85.48,85.2,85.45,60986.0,80.0822,80.3171,80.054,80.2889,60986.0
2023-08-30 11:00:00,85.44,85.46,85.31,85.32,54016.0,80.2796,80.2983,80.1574,80.1668,54016.0
2023-08-30 11:10:00,85.34,85.45,85.33,85.37,60409.0,80.1856,80.2889,80.1762,80.2138,60409.0
2023-08-30 11:20:00,85.38,85.43,85.33,85.42,70137.0,80.2232,80.2702,80.1762,80.2608,70137.0
2023-08-30 11:30:00,85.43,85.45,85.37,85.44,52118.0,80.2702,80.2889,80.2138,80.2796,52118.0
2023-08-30 11:40:00,85.43,85.5,85.29,85.31,47849.0,80.2702,80.3359,80.1386,80.1574,47849.0
2023-08-30 11:50:00,85.31,85.43,85.25,85.41,41648.0,80.1574,80.2702,80.101,80.2514,41648.0
2023-08-30 12:00:00,85.4,85.43,85.34,85.39,36881.0,80.242,80.2702,80.1856,80.2326,36881.0
2023-08-30 12:10:00,85.38,85.44,85.33,85.4,44850.0,80.2232,80.2796,80.1762,80.242,44850.0
2023-08-30 12:20:00,85.39,85.44,85.33,85.41,34831.0,80.2326,80.2796,80.1762,80.2514,34831.0
2023-08-30 12:30:00,85.41,85.44,85.33,85.35,45669.0,80.2514,80.2796,80.1762,80.195,45669.0
2023-08-30 12:40:00,85.35,85.47,85.34,85.45,49467.0,80.195,80.3077,80.1856,80.2889,49467.0
2023-08-30 12:50:00,85.46,85.55,85.42,85.53,60581.0,80.2983,80.3829,80.2608,80.3641,60581.0
2023-08-30 13:00:00,85.53,85.58,85.48,85.53,78269.0,80.3641,80.4111,80.3171,80.3641,78269.0
2023-08-30 13:10:00,85.52,85.53,85.44,85.48,41079.0,80.3547,80.3641,80.2796,80.3171,41079.0
2023-08-30 13:20:00,85.48,85.53,85.43,85.44,96849.0,80.3171,80.3641,80.2702,80.2796,96849.0
2023-08-30 13:30:00,85.44,85.6,85.43,85.53,50370.0,80.2796,80.4299,80.2702,80.3641,50370.0
2023-08-30 13:40:00,85.53,85.54,85.42,85.45,60452.0,80.3641,80.3735,80.2608,80.2889,60452.0
2023-08-30 13:50:00,85.45,85.45,85.31,85.39,65822.0,80.2889,80.2889,80.1574,80.2326,65822.0
2023-08-30 14:00:00,85.39,85.4,85.24,85.24,78911.0,80.2326,80.242,80.0916,80.0916,78911.0
2023-08-30 14:10:00,85.24,85.37,85.21,85.28,108230.0,80.0916,80.2138,80.0634,80.1292,108230.0
2023-08-30 14:20:00,85.28,85.34,85.19,85.19,68560.0,80.1292,80.1856,80.0446,80.0446,68560.0
2023-08-30 14:30:00,85.19,85.19,85.13,85.15,129076.0,80.0446,80.0446,79.9883,80.0071,129076.0
2023-08-30 14:40:00,85.14,85.29,85.14,85.23,148110.0,79.9977,80.1386,79.9977,80.0822,148110.0
2023-08-30 14:50:00,85.23,85.25,85.16,85.19,86034.0,80.0822,80.101,80.0165,80.0446,86034.0
2023-08-30 15:00:00,85.19,85.25,85.18,85.23,63859.0,80.0446,80.101,80.0353,80.0822,63859.0
2023-08-30 15:10:00,85.23,85.28,85.16,85.18,89891.0,80.0822,80.1292,80.0165,80.0353,89891.0
2023-08-30 15:20:00,85.18,85.18,85.1,85.13,71094.0,80.0353,80.0353,79.9601,79.9883,71094.0
2023-08-30 15:30:00,85.13,85.2,85.11,85.12,115000.0,79.9883,80.054,79.9695,79.9789,115000.0
2023-08-30 15:40:00,85.12,85.25,85.06,85.19,169300.0,79.9789,80.101,79.9225,80.0446,169300.0
2023-08-30 15:50:00,85.18,85.29,85.14,85.28,420857.0,80.0353,80.1386,79.9977,80.1292,420857.0
2023-08-31 09:30:00,85.67,85.67,85.2,85.41,88272.0,80.4957,80.4957,80.054,80.2514,88272.0
2023-08-31 09:40:00,85.42,85.52,85.17,85.35,47237.0,80.2608,80.3547,80.0259,80.195,47237.0
2023-08-31 09:50:00,85.33,85.46,85.31,85.34,68077.0,80.1762,80.2983,80.1574,80.1856,68077.0
2023-08-31 10:00:00,85.35,85.4,85.28,85.35,48473.0,80.195,80.242,80.1292,80.195,48473.0
2023-08-31 10:10:00,85.35,85.47,85.3,85.4,45943.0,80.195,80.3077,80.148,80.242,45943.0
2023-08-31 10:20:00,85.38,85.52,85.36,85.52,54680.0,80.2232,80.3547,80.2044,80.3547,54680.0
2023-08-31 10:30:00,85.52,85.63,85.49,85.53,46232.0,80.3547,80.4581,80.3265,80.3641,46232.0
2023-08-31 10:40:00,85.52,85.52,85.37,85.42,43165.0,80.3547,80.3547,80.2138,80.2608,43165.0
2023-08-31 10:50:00,85.41,85.5,85.34,85.37,48426.0,80.2514,80.3359,80.1856,80.2138,48426.0
2023-08-31 11:00:00,85.37,85.38,85.08,85.13,51835.0,80.2138,80.2232,79.9413,79.9883,51835.0
2023-08-31 11:10:00,85.12,85.16,85.05,85.08,38929.0,79.9789,80.0165,79.9131,79.9413,38929.0
2023-08-31 11:20:00,85.09,85.26,85.06,85.25,46987.0,79.9507,80.1104,79.9225,80.101,46987.0
2023-08-31 11:30:00,85.25,85.25,85.06,85.13,63050.0,80.101,80.101,79.9225,79.9883,63050.0
2023-08-31 11:40:00,85.13,85.18,85.0,85.08,37422.0,79.9883,80.0353,79.8661,79.9413,37422.0
2023-08-31 11:50:00,85.09,85.2,85.09,85.14,30709.0,79.9507,80.054,79.9507,79.9977,30709.0
2023-08-31 12:00:00,85.14,85.19,85.11,85.17,32517.0,79.9977,80.0446,79.9695,80.0259,32517.0
2023-08-31 12:10:00,85.18,85.22,85.1,85.13,28787.0,80.0353,80.0728,79.9601,79.9883,28787.0
2023-08-31 12:20:00,85.12,85.15,85.01,85.03,48469.0,79.9789,80.0071,79.8755,79.8943,48469.0
2023-08-31 12:30:00,85.02,85.03,84.93,84.98,44016.0,79.8849,79.8943,79.8004,79.8473,44016.0
2023-08-31 12:40:00,84.97,85.04,84.92,84.94,593212.0,79.8379,79.9037,79.791,79.8097,593212.0
2023-08-31 12:50:00,84.93,85.1,84.92,85.1,325552.0,79.8004,79.9601,79.791,79.9601,325552.0
2023-08-31 13:00:00,85.1,85.1,85.03,85.1,30004.0,79.9601,79.9601,79.8943,79.9601,30004.0
2023-08-31 13:10:00,85.11,85.18,85.11,85.17,133696.0,79.9695,80.0353,79.9695,80.0259,133696.0
2023-08-31 13:20:00,85.18,85.22,85.15,85.18,35622.0,80.0353,80.0728,80.0071,80.0353,35622.0
2023-08-31 13:30:00,85.19,85.2,85.04,85.06,30581.0,80.0446,80.054,79.9037,79.9225,30581.0
2023-08-31 13:40:00,85.06,85.09,85.03,85.05,33283.0,79.9225,79.9507,79.8943,79.9131,33283.0
2023-08-31 13:50:00,85.04,85.06,84.97,85.01,38945.0,79.9037,79.9225,79.8379,79.8755,38945.0
2023-08-31 14:00:00,85.01,85.12,85.0,85.03,167742.0,79.8755,79.9789,79.8661,79.8943,167742.0
2023-08-31 14:10:00,85.03,85.17,85.01,85.11,39549.0,79.8943,80.0259,79.8755,79.9695,39549.0
2023-08-31 14:20:00,85.11,85.19,85.09,85.1,49087.0,79.9695,80.0446,79.9507,79.9601,49087.0
2023-08-31 14:30:00,85.1,85.14,84.97,84.98,40710.0,79.9601,79.9977,79.8379,79.8473,40710.0
2023-08-31 14:40:00,84.97,85.03,84.83,84.83,63669.0,79.8379,79.8943,79.7064,79.7064,63669.0
2023-08-31 14:50:00,84.83,84.85,84.76,84.83,89099.0,79.7064,79.7252,79.6406,79.7064,89099.0
2023-08-31 15:00:00,84.83,84.91,84.81,84.91,49408.0,79.7064,79.7816,79.6876,79.7816,49408.0
2023-08-31 15:10:00,84.91,84.93,84.86,84.93,55677.0,79.7816,79.8004,79.7346,79.8004,55677.0
2023-08-31 15:20:00,84.93,84.97,84.89,84.93,79313.0,79.8004,79.8379,79.7628,79.8004,79313.0
2023-08-31 15:30:00,84.94,84.97,84.88,84.9,88914.0,79.8097,79.8379,79.7534,79.7722,88914.0
2023-08-31 15:40:00,84.9,85.08,84.9,85.06,137053.0,79.7722,79.9413,79.7722,79.9225,137053.0
2023-08-31 15:50:00,85.06,85.25,85.0,85.14,535058.0,79.9225,80.101,79.8661,79.9977,535058.0
2023-09-01 09:30:00,86.0,86.45,85.73,86.17,195240.0,80.8057,81.2285,80.552,80.9655,195240.0
2023-09-01 09:40:00,86.18,86.19,85.73,85.8,221552.0,80.9749,80.9843,80.552,80.6178,221552.0
2023-09-01 09:50:00,85.81,86.2,85.76,86.18,73890.0,80.6272,80.9936,80.5802,80.9749,73890.0
2023-09-01 10:00:00,86.17,86.39,85.98,86.36,97572.0,80.9655,81.1722,80.7869,81.144,97572.0
2023-09-01 10:10:00,86.36,86.38,86.17,86.23,102245.0,81.144,81.1628,80.9655,81.0218,102245.0
2023-09-01 10:20:00,86.24,86.29,86.06,86.22,74544.0,81.0312,81.0782,80.8621,81.0124,74544.0
2023-09-01 10:30:00,86.22,86.25,86.1,86.16,92851.0,81.0124,81.0406,80.8997,80.9561,92851.0
2023-09-01 10:40:00,86.15,86.16,85.96,85.99,73466.0,80.9467,80.9561,80.7681,80.7963,73466.0
2023-09-01 10:50:00,85.98,86.01,85.76,85.84,46830.0,80.7869,80.8151,80.5802,80.6554,46830.0
2023-09-01 11:00:00,85.84,85.89,85.74,85.76,59670.0,80.6554,80.7024,80.5614,80.5802,59670.0
2023-09-01 11:10:00,85.76,85.87,85.74,85.85,60171.0,80.5802,80.6836,80.5614,80.6648,60171.0
2023-09-01 11:20:00,85.84,85.88,85.62,85.64,72875.0,80.6554,80.693,80.4487,80.4675,72875.0
2023-09-01 11:30:00,85.65,85.66,85.55,85.55,85560.0,80.4769,80.4863,80.3829,80.3829,85560.0
2023-09-01 11:40:00,85.53,85.54,85.39,85.43,46552.0,80.3641,80.3735,80.2326,80.2702,46552.0
2023-09-01 11:50:00,85.45,85.48,85.37,85.37,52503.0,80.2889,80.3171,80.2138,80.2138,52503.0
2023-09-01 12:00:00,85.38,85.4,85.28,85.33,97899.0,80.2232,80.242,80.1292,80.1762,97899.0
2023-09-01 12:10:00,85.34,85.55,85.32,85.54,73254.0,80.1856,80.3829,80.1668,80.3735,73254.0
2023-09-01 12:20:00,85.55,85.6,85.49,85.6,66788.0,80.3829,80.4299,80.3265,80.4299,66788.0
2023-09-01 12:30:00,85.6,85.7,85.54,85.56,35459.0,80.4299,80.5238,80.3735,80.3923,35459.0
2023-09-01 12:40:00,85.57,85.63,85.51,85.63,44961.0,80.4017,80.4581,80.3453,80.4581,44961.0
2023-09-01 12:50:00,85.62,85.66,85.6,85.62,34422.0,80.4487,80.4863,80.4299,80.4487,34422.0
2023-09-01 13:00:00,85.61,85.7,85.59,85.66,29685.0,80.4393,80.5238,80.4205,80.4863,29685.0
2023-09-01 13:10:00,85.66,85.8,85.65,85.8,25322.0,80.4863,80.6178,80.4769,80.6178,25322.0
2023-09-01 13:20:00,85.8,85.83,85.71,85.72,43714.0,80.6178,80.646,80.5332,80.5426,43714.0
2023-09-01 13:30:00,85.72,85.77,85.67,85.73,38622.0,80.5426,80.5896,80.4957,80.552,38622.0
2023-09-01 13:40:00,85.74,85.74,85.62,85.67,65530.0,80.5614,80.5614,80.4487,80.4957,65530.0
2023-09-01 13:50:00,85.68,85.7,85.65,85.67,35066.0,80.5051,80.5238,80.4769,80.4957,35066.0
2023-09-01 14:00:00,85.67,85.73,85.65,85.71,27865.0,80.4957,80.552,80.4769,80.5332,27865.0
2023-09-01 14:10:00,85.71,85.71,85.63,85.67,38693.0,80.5332,80.5332,80.4581,80.4957,38693.0
2023-09-01 14:20:00,85.67,85.69,85.56,85.67,33928.0,80.4957,80.5145,80.3923,80.4957,33928.0
2023-09-01 14:30:00,85.67,85.67,85.58,85.61,42601.0,80.4957,80.4957,80.4111,80.4393,42601.0
2023-09-01 14:40:00,85.61,85.64,85.56,85.58,53484.0,80.4393,80.4675,80.3923,80.4111,53484.0
2023-09-01 14:50:00,85.59,85.65,85.58,85.65,36872.0,80.4205,80.4769,80.4111,80.4769,36872.0
2023-09-01 15:00:00,85.65,85.79,85.65,85.77,46151.0,80.4769,80.6084,80.4769,80.5896,46151.0
2023-09-01 15:10:00,85.78,85.8,85.69,85.73,44002.0,80.599,80.6178,80.5145,80.552,44002.0
2023-09-01 15:20:00,85.73,85.87,85.7,85.87,84669.0,80.552,80.6836,80.5238,80.6836,84669.0
2023-09-01 15:30:00,85.87,85.95,85.85,85.91,118436.0,80.6836,80.7587,80.6648,80.7212,118436.0
2023-09-01 15:40:00,85.92,85.94,85.56,85.62,136679.0,80.7306,80.7494,80.3923,80.4487,136679.0
2023-09-01 15:50:00,85.62,85.82,85.57,85.73,369510.0,80.4487,80.6366,80.4017,80.552,369510.0
2023-09-05 09:30:00,85.84,86.27,85.81,85.83,201432.0,80.6554,81.0594,80.6272,80.646,201432.0
2023-09-05 09:40:00,85.8,85.88,85.45,85.51,60708.0,80.6178,80.693,80.2889,80.3453,60708.0
2023-09-05 09:50:00,85.46,85.67,85.27,85.61,59875.0,80.2983,80.4957,80.1198,80.4393,59875.0
2023-09-05 10:00:00,85.59,85.77,85.55,85.63,59519.0,80.4205,80.5896,80.3829,80.4581,59519.0
2023-09-05 10:10:00,85.63,85.69,85.52,85.66,46038.0,80.4581,80.5145,80.3547,80.4863,46038.0
2023-09-05 10:20:00,85.65,85.76,85.63,85.73,50186.0,80.4769,80.5802,80.4581,80.552,50186.0
2023-09-05 10:30:00,85.72,85.76,85.5,85.58,60065.0,80.5426,80.5802,80.3359,80.4111,60065.0
2023-09-05 10:40:00,85.57,85.7,85.49,85.67,68443.0,80.4017,80.5238,80.3265,80.4957,68443.0
2023-09-05 10:50:00,85.66,85.81,85.62,85.81,51779.0,80.4863,80.6272,80.4487,80.6272,51779.0
2023-09-05 11:00:00,85.81,85.87,85.69,85.84,89727.0,80.6272,80.6836,80.5145,80.6554,89727.0
2023-09-05 11:10:00,85.84,85.99,85.81,85.92,58929.0,80.6554,80.7963,80.6272,80.7306,58929.0
2023-09-05 11:20:00,85.92,85.92,85.83,85.85,52190.0,80.7306,80.7306,80.646,80.6648,52190.0
2023-09-05 11:30:00,85.85,85.87,85.6,85.67,62882.0,80.6648,80.6836,80.4299,80.4957,62882.0
2023-09-05 11:40:00,85.66,85.66,85.53,85.64,48046.0,80.4863,80.4863,80.3641,80.4675,48046.0
2023-09-05 11:50:00,85.64,85.64,85.44,85.52,42082.0,80.4675,80.4675,80.2796,80.3547,42082.0
2023-09-05 12:00:00,85.52,85.62,85.5,85.61,45896.0,80.3547,80.4487,80.3359,80.4393,45896.0
2023-09-05 12:10:00,85.61,85.63,85.49,85.52,121358.0,80.4393,80.4581,80.3265,80.3547,121358.0
2023-09-05 12:20:00,85.51,85.59,85.51,85.53,59572.0,80.3453,80.4205,80.3453,80.3641,59572.0
2023-09-05 12:30:00,85.54,85.54,85.43,85.43,49341.0,80.3735,80.3735,80.2702,80.2702,49341.0
2023-09-05 12:40:00,85.43,85.44,85.27,85.29,54834.0,80.2702,80.2796,80.1198,80.1386,54834.0
2023-09-05 12:50:00,85.28,85.31,85.19,85.22,60839.0,80.1292,80.1574,80.0446,80.0728,60839.0
2023-09-05 13:00:00,85.22,85.27,85.09,85.11,63774.0,80.0728,80.1198,79.9507,79.9695,63774.0
2023-09-05 13:10:00,85.12,85.15,85.05,85.06,57186.0,79.9789,80.0071,79.9131,79.9225,57186.0
2023-09-05 13:20:00,85.05,85.05,84.91,84.95,53007.0,79.9131,79.9131,79.7816,79.8191,53007.0
2023-09-05 13:30:00,84.94,85.07,84.9,85.04,55954.0,79.8097,79.9319,79.7722,79.9037,55954.0
2023-09-05 13:40:00,85.03,85.07,84.95,85.01,48080.0,79.8943,79.9319,79.8191,79.8755,48080.0
2023-09-05 13:50:00,85.01,85.07,85.01,85.02,43824.0,79.8755,79.9319,79.8755,79.8849,43824.0
2023-09-05 14:00:00,85.01,85.04,84.91,84.95,53984.0,79.8755,79.9037,79.7816,79.8191,53984.0
2023-09-05 14:10:00,84.95,85.05,84.92,85.04,55102.0,79.8191,79.9131,79.791,79.9037,55102.0
2023-09-05 14:20:00,85.04,85.04,84.91,85.0,52909.0,79.9037,79.9037,79.7816,79.8661,52909.0
2023-09-05 14:30:00,85.0,85.05,84.98,85.03,52850.0,79.8661,79.9131,79.8473,79.8943,52850.0
2023-09-05 14:40:00,85.04,85.09,84.96,85.08,79637.0,79.9037,79.9507,79.8285,79.9413,79637.0
2023-09-05 14:50:00,85.07,85.11,85.01,85.06,71063.0,79.9319,79.9695,79.8755,79.9225,71063.0
2023-09-05 15:00:00,85.05,85.05,84.94,84.95,85267.0,79.9131,79.9131,79.8097,79.8191,85267.0
2023-09-05 15:10:00,84.95,84.95,84.85,84.92,76966.0,79.8191,79.8191,79.7252,79.791,76966.0
2023-09-05 15:20:00,84.93,85.0,84.92,84.95,75704.0,79.8004,79.8661,79.791,79.8191,75704.0
2023-09-05 15:30:00,84.95,85.03,84.92,85.01,98609.0,79.8191,79.8943,79.791,79.8755,98609.0
2023-09-05 15:40:00,85.01,85.2,85.0,85.1,204048.0,79.8755,80.054,79.8661,79.9601,204048.0
2023-09-05 15:50:00,85.11,85.11,84.81,84.85,342349.0,79.9695,79.9695,79.6876,79.7252,342349.0
2023-09-06 09:30:00,84.28,84.65,84.18,84.33,102653.0,79.1896,79.5373,79.0957,79.2366,102653.0
2023-09-06 09:40:00,84.34,84.65,84.27,84.63,86683.0,79.246,79.5373,79.1802,79.5185,86683.0
2023-09-06 09:50:00,84.63,84.68,84.47,84.55,53682.0,79.5185,79.5655,79.3681,79.4433,53682.0
2023-09-06 10:00:00,84.53,84.73,84.39,84.65,60051.0,79.4245,79.6124,79.293,79.5373,60051.0
2023-09-06 10:10:00,84.65,84.75,84.6,84.69,43494.0,79.5373,79.6312,79.4903,79.5748,43494.0
2023-09-06 10:20:00,84.7,84.7,84.19,84.21,66753.0,79.5842,79.5842,79.105,79.1238,66753.0
2023-09-06 10:30:00,84.2,84.26,84.15,84.15,77156.0,79.1144,79.1708,79.0675,79.0675,77156.0
2023-09-06 10:40:00,84.17,84.19,84.0,84.06,86049.0,79.0863,79.105,78.9265,78.9829,86049.0
2023-09-06 10:50:00,84.06,84.11,84.01,84.08,66790.0,78.9829,79.0299,78.9359,79.0017,66790.0
2023-09-06 11:00:00,84.08,84.19,84.04,84.04,58199.0,79.0017,79.105,78.9641,78.9641,58199.0
2023-09-06 11:10:00,84.04,84.06,83.85,83.94,104447.0,78.9641,78.9829,78.7856,78.8701,104447.0
2023-09-06 11:20:00,83.94,83.96,83.79,83.9,69513.0,78.8701,78.8889,78.7292,78.8326,69513.0
2023-09-06 11:30:00,83.9,83.9,83.73,83.74,69484.0,78.8326,78.8326,78.6728,78.6822,69484.0
2023-09-06 11:40:00,83.75,83.83,83.68,83.75,105868.0,78.6916,78.7668,78.6259,78.6916,105868.0
2023-09-06 11:50:00,83.75,83.78,83.69,83.69,72995.0,78.6916,78.7198,78.6352,78.6352,72995.0
2023-09-06 12:00:00,83.69,83.7,83.58,83.59,54828.0,78.6352,78.6446,78.5319,78.5413,54828.0
2023-09-06 12:10:00,83.6,83.66,83.56,83.61,79845.0,78.5507,78.6071,78.5131,78.5601,79845.0
2023-09-06 12:20:00,83.62,83.65,83.52,83.55,66148.0,78.5695,78.5977,78.4755,78.5037,66148.0
2023-09-06 12:30:00,83.54,83.64,83.52,83.62,86525.0,78.4943,78.5883,78.4755,78.5695,86525.0
2023-09-06 12:40:00,83.62,83.63,83.5,83.52,57779.0,78.5695,78.5789,78.4567,78.4755,57779.0
2023-09-06 12:50:00,83.51,83.53,83.37,83.4,49683.0,78.4661,78.4849,78.3346,78.3628,49683.0
2023-09-06 13:00:00,83.39,83.47,83.35,83.45,44094.0,78.3534,78.4285,78.3158,78.4097,44094.0
2023-09-06 13:10:00,83.46,83.62,83.45,83.59,42944.0,78.4191,78.5695,78.4097,78.5413,42944.0
2023-09-06 13:20:00,83.6,83.6,83.53,83.53,39246.0,78.5507,78.5507,78.4849,78.4849,39246.0
2023-09-06 13:30:00,83.53,83.57,83.51,83.55,41284.0,78.4849,78.5225,78.4661,78.5037,41284.0
2023-09-06 13:40:00,83.54,83.69,83.49,83.69,49021.0,78.4943,78.6352,78.4473,78.6352,49021.0
2023-09-06 13:50:00,83.69,83.78,83.67,83.74,47583.0,78.6352,78.7198,78.6165,78.6822,47583.0
2023-09-06 14:00:00,83.74,83.92,83.73,83.91,54976.0,78.6822,78.8514,78.6728,78.842,54976.0
2023-09-06 14:10:00,83.9,83.93,83.84,83.89,45642.0,78.8326,78.8608,78.7762,78.8232,45642.0
2023-09-06 14:20:00,83.89,84.09,83.88,84.04,49136.0,78.8232,79.0111,78.8138,78.9641,49136.0
2023-09-06 14:30:00,84.04,84.22,84.03,84.21,60551.0,78.9641,79.1332,78.9547,79.1238,60551.0
2023-09-06 14:40:00,84.21,84.22,84.15,84.17,49273.0,79.1238,79.1332,79.0675,79.0863,49273.0
2023-09-06 14:50:00,84.18,84.21,84.15,84.21,57415.0,79.0957,79.1238,79.0675,79.1238,57415.0
2023-09-06 15:00:00,84.22,84.24,84.05,84.09,87743.0,79.1332,79.152,78.9735,79.0111,87743.0
2023-09-06 15:10:00,84.09,84.28,84.06,84.25,71619.0,79.0111,79.1896,78.9829,79.1614,71619.0
2023-09-06 15:20:00,84.26,84.35,84.22,84.33,81425.0,79.1708,79.2554,79.1332,79.2366,81425.0
2023-09-06 15:30:00,84.32,84.4,84.31,84.39,117207.0,79.2272,79.3024,79.2178,79.293,117207.0
2023-09-06 15:40:00,84.38,84.39,84.19,84.23,189028.0,79.2836,79.293,79.105,79.1426,189028.0
2023-09-06 15:50:00,84.22,84.24,84.07,84.16,551739.0,79.1332,79.152,78.9923,79.0769,551739.0
2023-09-07 09:30:00,83.99,84.74,83.85,84.59,175527.0,78.9171,79.6218,78.7856,79.4809,175527.0
2023-09-07 09:40:00,84.57,84.62,84.36,84.47,92619.0,79.4621,79.5091,79.2648,79.3681,92619.0
2023-09-07 09:50:00,84.47,84.49,84.25,84.3,70365.0,79.3681,79.3869,79.1614,79.2084,70365.0
2023-09-07 10:00:00,84.31,84.52,84.25,84.51,112816.0,79.2178,79.4151,79.1614,79.4057,112816.0
2023-09-07 10:10:00,84.52,84.57,84.27,84.29,75714.0,79.4151,79.4621,79.1802,79.199,75714.0
2023-09-07 10:20:00,84.29,84.51,84.28,84.51,56218.0,79.199,79.4057,79.1896,79.4057,56218.0
2023-09-07 10:30:00,84.5,84.66,84.36,84.65,79378.0,79.3963,79.5467,79.2648,79.5373,79378.0
2023-09-07 10:40:00,84.65,84.79,84.6,84.67,87819.0,79.5373,79.6688,79.4903,79.5561,87819.0
2023-09-07 10:50:00,84.68,84.87,84.67,84.84,119238.0,79.5655,79.744,79.5561,79.7158,119238.0
2023-09-07 11:00:00,84.83,84.86,84.74,84.81,76599.0,79.7064,79.7346,79.6218,79.6876,76599.0
2023-09-07 11:10:00,84.81,84.85,84.65,84.73,73139.0,79.6876,79.7252,79.5373,79.6124,73139.0
2023-09-07 11:20:00,84.73,84.8,84.69,84.73,56489.0,79.6124,79.6782,79.5748,79.6124,56489.0
2023-09-07 11:30:00,84.73,84.84,84.72,84.8,54714.0,79.6124,79.7158,79.603,79.6782,54714.0
2023-09-07 11:40:00,84.78,84.79,84.64,84.66,54443.0,79.6594,79.6688,79.5279,79.5467,54443.0
2023-09-07 11:50:00,84.66,84.7,84.64,84.69,66033.0,79.5467,79.5842,79.5279,79.5748,66033.0
2023-09-07 12:00:00,84.68,84.82,84.66,84.75,52608.0,79.5655,79.697,79.5467,79.6312,52608.0
2023-09-07 12:10:00,84.75,84.83,84.67,84.67,49814.0,79.6312,79.7064,79.5561,79.5561,49814.0
2023-09-07 12:20:00,84.66,84.66,84.54,84.59,61938.0,79.5467,79.5467,79.4339,79.4809,61938.0
2023-09-07 12:30:00,84.59,84.64,84.43,84.5,129278.0,79.4809,79.5279,79.3306,79.3963,129278.0
2023-09-07 12:40:00,84.5,84.52,84.42,84.47,82903.0,79.3963,79.4151,79.3212,79.3681,82903.0
2023-09-07 12:50:00,84.47,84.53,84.39,84.48,59128.0,79.3681,79.4245,79.293,79.3775,59128.0
2023-09-07 13:00:00,84.48,84.54,84.41,84.45,54490.0,79.3775,79.4339,79.3118,79.3493,54490.0
2023-09-07 13:10:00,84.45,84.56,84.36,84.55,59414.0,79.3493,79.4527,79.2648,79.4433,59414.0
2023-09-07 13:20:00,84.55,84.6,84.49,84.59,42782.0,79.4433,79.4903,79.3869,79.4809,42782.0
2023-09-07 13:30:00,84.59,84.59,84.42,84.46,60637.0,79.4809,79.4809,79.3212,79.3587,60637.0
2023-09-07 13:40:00,84.45,84.46,84.32,84.34,44881.0,79.3493,79.3587,79.2272,79.246,44881.0
2023-09-07 13:50:00,84.34,84.37,84.28,84.32,44563.0,79.246,79.2742,79.1896,79.2272,44563.0
2023-09-07 14:00:00,84.31,84.37,84.3,84.33,34672.0,79.2178,79.2742,79.2084,79.2366,34672.0
2023-09-07 14:10:00,84.33,84.35,84.26,84.27,54049.0,79.2366,79.2554,79.1708,79.1802,54049.0
2023-09-07 14:20:00,84.27,84.29,84.1,84.1,55761.0,79.1802,79.199,79.0205,79.0205,55761.0
2023-09-07 14:30:00,84.1,84.15,84.01,84.04,103334.0,79.0205,79.0675,78.9359,78.9641,103334.0
2023-09-07 14:40:00,84.04,84.15,84.01,84.13,72037.0,78.9641,79.0675,78.9359,79.0487,72037.0
2023-09-07 14:50:00,84.13,84.17,84.07,84.14,64035.0,79.0487,79.0863,78.9923,79.0581,64035.0
2023-09-07 15:00:00,84.14,84.14,84.02,84.04,58786.0,79.0581,79.0581,78.9453,78.9641,58786.0
2023-09-07 15:10:00,84.05,84.12,84.03,84.07,80964.0,78.9735,79.0393,78.9547,78.9923,80964.0
2023-09-07 15:20:00,84.07,84.13,84.04,84.11,63492.0,78.9923,79.0487,78.9641,79.0299,63492.0
2023-09-07 15:30:00,84.1,84.15,84.03,84.05,108312.0,79.0205,79.0675,78.9547,78.9735,108312.0
2023-09-07 15:40:00,84.05,84.18,84.03,84.08,143394.0,78.9735,79.0957,78.9547,79.0017,143394.0
2023-09-07 15:50:00,84.08,84.14,83.78,83.85,688725.0,79.0017,79.0581,78.7198,78.7856,688725.0
2023-09-08 09:30:00,84.15,84.29,83.84,84.0,113639.0,79.0675,79.199,78.7762,78.9265,113639.0
2023-09-08 09:40:00,83.98,84.04,83.72,83.72,97735.0,78.9077,78.9641,78.6634,78.6634,97735.0
2023-09-08 09:50:00,83.73,84.01,83.66,84.01,96511.0,78.6728,78.9359,78.6071,78.9359,96511.0
2023-09-08 10:00:00,83.99,84.06,83.88,84.01,85242.0,78.9171,78.9829,78.8138,78.9359,85242.0
2023-09-08 10:10:00,84.01,84.24,83.98,84.17,66963.0,78.9359,79.152,78.9077,79.0863,66963.0
2023-09-08 10:20:00,84.16,84.4,84.15,84.31,97185.0,79.0769,79.3024,79.0675,79.2178,97185.0
2023-09-08 10:30:00,84.31,84.37,84.19,84.28,71774.0,79.2178,79.2742,79.105,79.1896,71774.0
2023-09-08 10:40:00,84.28,84.34,84.19,84.3,89878.0,79.1896,79.246,79.105,79.2084,89878.0
2023-09-08 10:50:00,84.3,84.41,84.29,84.36,71096.0,79.2084,79.3118,79.199,79.2648,71096.0
2023-09-08 11:00:00,84.36,84.53,84.29,84.31,71946.0,79.2648,79.4245,79.199,79.2178,71946.0
2023-09-08 11:10:00,84.31,84.45,84.3,84.37,64501.0,79.2178,79.3493,79.2084,79.2742,64501.0
2023-09-08 11:20:00,84.36,84.39,84.31,84.38,66987.0,79.2648,79.293,79.2178,79.2836,66987.0
2023-09-08 11:30:00,84.37,84.43,84.29,84.36,98201.0,79.2742,79.3306,79.199,79.2648,98201.0
2023-09-08 11:40:00,84.35,84.48,84.24,84.45,196236.0,79.2554,79.3775,79.152,79.3493,196236.0
2023-09-08 11:50:00,84.45,84.53,84.37,84.49,120636.0,79.3493,79.4245,79.2742,79.3869,120636.0
2023-09-08 12:00:00,84.5,84.69,84.46,84.65,128643.0,79.3963,79.5748,79.3587,79.5373,128643.0
2023-09-08 12:10:00,84.66,84.83,84.63,84.83,84897.0,79.5467,79.7064,79.5185,79.7064,84897.0
2023-09-08 12:20:00,84.83,84.85,84.64,84.68,96330.0,79.7064,79.7252,79.5279,79.5655,96330.0
2023-09-08 12:30:00,84.68,84.78,84.61,84.77,64332.0,79.5655,79.6594,79.4997,79.65,64332.0
2023-09-08 12:40:00,84.77,84.8,84.68,84.69,51097.0,79.65,79.6782,79.5655,79.5748,51097.0
2023-09-08 12:50:00,84.68,84.72,84.62,84.72,51662.0,79.5655,79.603,79.5091,79.603,51662.0
2023-09-08 13:00:00,84.71,84.72,84.61,84.65,51282.0,79.5936,79.603,79.4997,79.5373,51282.0
2023-09-08 13:10:00,84.64,84.75,84.6,84.73,44604.0,79.5279,79.6312,79.4903,79.6124,44604.0
2023-09-08 13:20:00,84.74,84.75,84.63,84.72,41395.0,79.6218,79.6312,79.5185,79.603,41395.0
2023-09-08 13:30:00,84.73,84.73,84.6,84.68,50314.0,79.6124,79.6124,79.4903,79.5655,50314.0
2023-09-08 13:40:00,84.68,84.7,84.64,84.67,56073.0,79.5655,79.5842,79.5279,79.5561,56073.0
2023-09-08 13:50:00,84.67,84.72,84.63,84.72,46398.0,79.5561,79.603,79.5185,79.603,46398.0
2023-09-08 14:00:00,84.72,84.79,84.71,84.77,51071.0,79.603,79.6688,79.5936,79.65,51071.0
2023-09-08 14:10:00,84.77,84.77,84.6,84.71,61640.0,79.65,79.65,79.4903,79.5936,61640.0
2023-09-08 14:20:00,84.71,84.73,84.65,84.7,45821.0,79.5936,79.6124,79.5373,79.5842,45821.0
2023-09-08 14:30:00,84.7,84.8,84.68,84.73,47552.0,79.5842,79.6782,79.5655,79.6124,47552.0
2023-09-08 14:40:00,84.73,84.77,84.67,84.7,47946.0,79.6124,79.65,79.5561,79.5842,47946.0
2023-09-08 14:50:00,84.7,84.73,84.66,84.73,41371.0,79.5842,79.6124,79.5467,79.6124,41371.0
2023-09-08 15:00:00,84.73,84.84,84.72,84.76,56672.0,79.6124,79.7158,79.603,79.6406,56672.0
2023-09-08 15:10:00,84.76,84.83,84.75,84.76,52314.0,79.6406,79.7064,79.6312,79.6406,52314.0
2023-09-08 15:20:00,84.76,84.78,84.7,84.76,74196.0,79.6406,79.6594,79.5842,79.6406,74196.0
2023-09-08 15:30:00,84.75,84.89,84.71,84.89,96260.0,79.6312,79.7628,79.5936,79.7628,96260.0
2023-09-08 15:40:00,84.88,84.94,84.8,84.83,166546.0,79.7534,79.8097,79.6782,79.7064,166546.0
2023-09-08 15:50:00,84.83,84.95,84.79,84.95,425993.0,79.7064,79.8191,79.6688,79.8191,425993.0
2023-09-11 09:30:00,85.38,85.67,85.35,85.62,243821.0,80.2232,80.4957,80.195,80.4487,243821.0
2023-09-11 09:40:00,85.6,85.62,84.97,84.97,141535.0,80.4299,80.4487,79.8379,79.8379,141535.0
2023-09-11 09:50:00,84.97,85.01,84.76,84.79,85509.0,79.8379,79.8755,79.6406,79.6688,85509.0
2023-09-11 10:00:00,84.8,84.82,84.61,84.71,113330.0,79.6782,79.697,79.4997,79.5936,113330.0
2023-09-11 10:10:00,84.71,84.93,84.62,84.92,113232.0,79.5936,79.8004,79.5091,79.791,113232.0
2023-09-11 10:20:00,84.92,84.99,84.85,84.95,204389.0,79.791,79.8567,79.7252,79.8191,204389.0
2023-09-11 10:30:00,84.95,85.02,84.61,84.62,122397.0,79.8191,79.8849,79.4997,79.5091,122397.0
2023-09-11 10:40:00,84.63,84.73,84.49,84.54,119424.0,79.5185,79.6124,79.3869,79.4339,119424.0
2023-09-11 10:50:00,84.55,84.7,84.47,84.62,83241.0,79.4433,79.5842,79.3681,79.5091,83241.0
2023-09-11 11:00:00,84.62,84.64,84.48,84.56,75930.0,79.5091,79.5279,79.3775,79.4527,75930.0
2023-09-11 11:10:00,84.55,84.68,84.53,84.64,66104.0,79.4433,79.5655,79.4245,79.5279,66104.0
2023-09-11 11:20:00,84.62,84.71,84.57,84.6,55697.0,79.5091,79.5936,79.4621,79.4903,55697.0
2023-09-11 11:30:00,84.59,84.61,84.5,84.52,53997.0,79.4809,79.4997,79.3963,79.4151,53997.0
2023-09-11 11:40:00,84.51,84.51,84.3,84.38,64395.0,79.4057,79.4057,79.2084,79.2836,64395.0
2023-09-11 11:50:00,84.39,84.45,84.34,84.37,60770.0,79.293,79.3493,79.246,79.2742,60770.0
2023-09-11 12:00:00,84.37,84.45,84.27,84.41,121014.0,79.2742,79.3493,79.1802,79.3118,121014.0
2023-09-11 12:10:00,84.41,84.53,84.4,84.45,112243.0,79.3118,79.4245,79.3024,79.3493,112243.0
2023-09-11 12:20:00,84.45,84.6,84.43,84.56,141102.0,79.3493,79.4903,79.3306,79.4527,141102.0
2023-09-11 12:30:00,84.57,84.59,84.52,84.58,67440.0,79.4621,79.4809,79.4151,79.4715,67440.0
2023-09-11 12:40:00,84.58,84.6,84.47,84.48,57057.0,79.4715,79.4903,79.3681,79.3775,57057.0
2023-09-11 12:50:00,84.48,84.53,84.42,84.46,56464.0,79.3775,79.4245,79.3212,79.3587,56464.0
2023-09-11 13:00:00,84.46,84.51,84.42,84.47,45618.0,79.3587,79.4057,79.3212,79.3681,45618.0
2023-09-11 13:10:00,84.47,84.48,84.08,84.16,189490.0,79.3681,79.3775,79.0017,79.0769,189490.0
2023-09-11 13:20:00,84.17,84.21,84.02,84.2,98682.0,79.0863,79.1238,78.9453,79.1144,98682.0
2023-09-11 13:30:00,84.2,84.25,84.07,84.21,73350.0,79.1144,79.1614,78.9923,79.1238,73350.0
2023-09-11 13:40:00,84.22,84.22,83.97,83.98,100349.0,79.1332,79.1332,78.8983,78.9077,100349.0
2023-09-11 13:50:00,83.98,83.99,83.87,83.9,81551.0,78.9077,78.9171,78.8044,78.8326,81551.0
2023-09-11 14:00:00,83.9,83.91,83.41,83.57,198175.0,78.8326,78.842,78.3722,78.5225,198175.0
2023-09-11 14:10:00,83.56,83.82,83.53,83.71,86244.0,78.5131,78.7574,78.4849,78.654,86244.0
2023-09-11 14:20:00,83.72,83.76,83.58,83.64,158284.0,78.6634,78.701,78.5319,78.5883,158284.0
2023-09-11 14:30:00,83.64,83.85,83.62,83.81,140423.0,78.5883,78.7856,78.5695,78.748,140423.0
2023-09-11 14:40:00,83.81,83.85,83.71,83.81,72969.0,78.748,78.7856,78.654,78.748,72969.0
2023-09-11 14:50:00,83.81,83.84,83.72,83.73,60749.0,78.748,78.7762,78.6634,78.6728,60749.0
2023-09-11 15:00:00,83.73,83.83,83.7,83.79,169887.0,78.6728,78.7668,78.6446,78.7292,169887.0
2023-09-11 15:10:00,83.79,83.79,83.52,83.57,141656.0,78.7292,78.7292,78.4755,78.5225,141656.0
2023-09-11 15:20:00,83.57,83.71,83.46,83.53,138046.0,78.5225,78.654,78.4191,78.4849,138046.0
2023-09-11 15:30:00,83.53,83.55,83.41,83.48,188099.0,78.4849,78.5037,78.3722,78.4379,188099.0
2023-09-11 15:40:00,83.48,83.54,83.35,83.5,342283.0,78.4379,78.4943,78.3158,78.4567,342283.0
2023-09-11 15:50:00,83.5,83.55,83.36,83.52,750182.0,78.4567,78.5037,78.3252,78.4755,750182.0
2023-09-12 09:30:00,83.34,83.86,83.23,83.8,133919.0,78.3064,78.795,78.203,78.7386,133919.0
2023-09-12 09:40:00,83.79,83.9,83.57,83.57,103267.0,78.7292,78.8326,78.5225,78.5225,103267.0
2023-09-12 09:50:00,83.57,83.77,83.53,83.74,100501.0,78.5225,78.7104,78.4849,78.6822,100501.0
2023-09-12 10:00:00,83.75,83.8,83.41,83.42,101850.0,78.6916,78.7386,78.3722,78.3816,101850.0
2023-09-12 10:10:00,83.43,83.56,83.32,83.52,74518.0,78.391,78.5131,78.2876,78.4755,74518.0
2023-09-12 10:20:00,83.53,83.57,83.43,83.54,76024.0,78.4849,78.5225,78.391,78.4943,76024.0
2023-09-12 10:30:00,83.53,83.72,83.52,83.69,50559.0,78.4849,78.6634,78.4755,78.6352,50559.0
2023-09-12 10:40:00,83.7,83.95,83.66,83.86,44281.0,78.6446,78.8795,78.6071,78.795,44281.0
2023-09-12 10:50:00,83.85,84.17,83.84,84.0,115696.0,78.7856,79.0863,78.7762,78.9265,115696.0
2023-09-12 11:00:00,84.0,84.32,83.99,84.31,91342.0,78.9265,79.2272,78.9171,79.2178,91342.0
2023-09-12 11:10:00,84.31,85.32,84.3,84.84,634959.0,79.2178,80.1668,79.2084,79.7158,634959.0
2023-09-12 11:20:00,84.83,85.48,84.83,85.15,501325.0,79.7064,80.3171,79.7064,80.0071,501325.0
2023-09-12 11:30:00,85.16,85.42,85.0,85.36,144951.0,80.0165,80.2608,79.8661,80.2044,144951.0
2023-09-12 11:40:00,85.35,85.59,85.35,85.58,135079.0,80.195,80.4205,80.195,80.4111,135079.0
2023-09-12 11:50:00,85.58,85.94,85.57,85.94,204579.0,80.4111,80.7494,80.4017,80.7494,204579.0
2023-09-12 12:00:00,85.93,86.12,85.71,85.83,167537.0,80.74,80.9185,80.5332,80.646,167537.0
2023-09-12 12:10:00,85.83,85.88,85.68,85.86,117309.0,80.646,80.693,80.5051,80.6742,117309.0
2023-09-12 12:20:00,85.87,86.1,85.87,85.95,152081.0,80.6836,80.8997,80.6836,80.7587,152081.0
2023-09-12 12:30:00,85.95,86.19,85.86,86.15,174130.0,80.7587,80.9843,80.6742,80.9467,174130.0
2023-09-12 12:40:00,86.16,86.25,86.08,86.2,134120.0,80.9561,81.0406,80.8809,80.9936,134120.0
2023-09-12 12:50:00,86.2,86.25,86.14,86.25,86451.0,80.9936,81.0406,80.9373,81.0406,86451.0
2023-09-12 13:00:00,86.26,86.37,86.25,86.37,129584.0,81.05,81.1534,81.0406,81.1534,129584.0
2023-09-12 13:10:00,86.37,86.37,86.11,86.22,116220.0,81.1534,81.1534,80.9091,81.0124,116220.0
2023-09-12 13:20:00,86.22,86.53,86.21,86.49,127813.0,81.0124,81.3037,81.003,81.2661,127813.0
2023-09-12 13:30:00,86.49,86.52,86.32,86.35,88358.0,81.2661,81.2943,81.1064,81.1346,88358.0
2023-09-12 13:40:00,86.34,86.47,86.29,86.46,92592.0,81.1252,81.2473,81.0782,81.2379,92592.0
2023-09-12 13:50:00,86.45,86.45,86.23,86.26,99476.0,81.2285,81.2285,81.0218,81.05,99476.0
2023-09-12 14:00:00,86.26,86.32,86.22,86.27,78691.0,81.05,81.1064,81.0124,81.0594,78691.0
2023-09-12 14:10:00,86.26,86.3,86.2,86.27,76734.0,81.05,81.0876,80.9936,81.0594,76734.0
2023-09-12 14:20:00,86.27,86.27,86.1,86.16,69693.0,81.0594,81.0594,80.8997,80.9561,69693.0
2023-09-12 14:30:00,86.16,86.17,85.93,86.04,147249.0,80.9561,80.9655,80.74,80.8433,147249.0
2023-09-12 14:40:00,86.04,86.05,85.78,85.8,83272.0,80.8433,80.8527,80.599,80.6178,83272.0
2023-09-12 14:50:00,85.8,85.81,85.53,85.55,192963.0,80.6178,80.6272,80.3641,80.3829,192963.0
2023-09-12 15:00:00,85.53,85.58,85.41,85.56,206917.0,80.3641,80.4111,80.2514,80.3923,206917.0
2023-09-12 15:10:00,85.56,85.61,85.45,85.48,107694.0,80.3923,80.4393,80.2889,80.3171,107694.0
2023-09-12 15:20:00,85.48,85.5,85.32,85.41,128264.0,80.3171,80.3359,80.1668,80.2514,128264.0
2023-09-12 15:30:00,85.41,85.6,85.41,85.56,82561.0,80.2514,80.4299,80.2514,80.3923,82561.0
2023-09-12 15:40:00,85.56,85.59,85.51,85.58,175003.0,80.3923,80.4205,80.3453,80.4111,175003.0
2023-09-12 15:50:00,85.57,85.66,85.39,85.56,531000.0,80.4017,80.4863,80.2326,80.3923,531000.0
2023-09-13 09:30:00,86.15,86.9,86.15,86.55,275582.0,80.9467,81.6514,80.9467,81.3225,275582.0
2023-09-13 09:40:00,86.54,86.67,86.31,86.55,161814.0,81.3131,81.4353,81.097,81.3225,161814.0
2023-09-13 09:50:00,86.56,87.17,86.47,87.16,223574.0,81.3319,81.9051,81.2473,81.8957,223574.0
2023-09-13 10:00:00,87.17,87.49,87.17,87.45,256677.0,81.9051,82.2057,81.9051,82.1681,256677.0
2023-09-13 10:10:00,87.46,87.54,86.97,87.0,220077.0,82.1775,82.2527,81.7171,81.7453,220077.0
2023-09-13 10:20:00,86.99,87.02,86.86,86.9,132856.0,81.7359,81.7641,81.6138,81.6514,132856.0
2023-09-13 10:30:00,86.9,87.36,86.87,87.3,148867.0,81.6514,82.0836,81.6232,82.0272,148867.0
2023-09-13 10:40:00,87.31,87.5,87.21,87.42,128238.0,82.0366,82.2151,81.9426,82.14,128238.0
2023-09-13 10:50:00,87.42,87.65,87.4,87.62,114242.0,82.14,82.3561,82.1212,82.3279,114242.0
2023-09-13 11:00:00,87.62,87.69,87.5,87.63,236252.0,82.3279,82.3937,82.2151,82.3373,236252.0
2023-09-13 11:10:00,87.63,87.8,87.53,87.59,217914.0,82.3373,82.497,82.2433,82.2997,217914.0
2023-09-13 11:20:00,87.6,87.67,87.52,87.63,98441.0,82.3091,82.3749,82.2339,82.3373,98441.0
2023-09-13 11:30:00,87.64,87.76,87.58,87.65,138031.0,82.3467,82.4594,82.2903,82.3561,138031.0
2023-09-13 11:40:00,87.65,87.71,87.54,87.63,139916.0,82.3561,82.4124,82.2527,82.3373,139916.0
2023-09-13 11:50:00,87.62,87.63,87.35,87.52,152933.0,82.3279,82.3373,82.0742,82.2339,152933.0
2023-09-13 12:00:00,87.52,87.64,87.49,87.64,95429.0,82.2339,82.3467,82.2057,82.3467,95429.0
2023-09-13 12:10:00,87.65,87.74,87.59,87.7,105152.0,82.3561,82.4406,82.2997,82.403,105152.0
2023-09-13 12:20:00,87.7,87.72,87.52,87.55,91752.0,82.403,82.4218,82.2339,82.2621,91752.0
2023-09-13 12:30:00,87.56,87.6,87.41,87.43,80942.0,82.2715,82.3091,82.1306,82.1494,80942.0
2023-09-13 12:40:00,87.43,87.49,87.37,87.45,77010.0,82.1494,82.2057,82.093,82.1681,77010.0
2023-09-13 12:50:00,87.46,87.67,87.42,87.45,135995.0,82.1775,82.3749,82.14,82.1681,135995.0
2023-09-13 13:00:00,87.45,87.47,87.39,87.41,83092.0,82.1681,82.1869,82.1118,82.1306,83092.0
2023-09-13 13:10:00,87.42,87.51,87.4,87.49,72718.0,82.14,82.2245,82.1212,82.2057,72718.0
2023-09-13 13:20:00,87.5,87.5,87.33,87.42,94307.0,82.2151,82.2151,82.0554,82.14,94307.0
2023-09-13 13:30:00,87.42,87.48,87.27,87.3,94287.0,82.14,82.1963,81.999,82.0272,94287.0
2023-09-13 13:40:00,87.3,87.53,87.3,87.42,108833.0,82.0272,82.2433,82.0272,82.14,108833.0
2023-09-13 13:50:00,87.42,87.54,87.42,87.53,92840.0,82.14,82.2527,82.14,82.2433,92840.0
2023-09-13 14:00:00,87.53,87.53,87.35,87.45,138349.0,82.2433,82.2433,82.0742,82.1681,138349.0
2023-09-13 14:10:00,87.45,87.54,87.43,87.53,133939.0,82.1681,82.2527,82.1494,82.2433,133939.0
2023-09-13 14:20:00,87.53,87.56,87.43,87.5,107328.0,82.2433,82.2715,82.1494,82.2151,107328.0
2023-09-13 14:30:00,87.5,87.51,87.38,87.44,129009.0,82.2151,82.2245,82.1024,82.1588,129009.0
2023-09-13 14:40:00,87.44,87.48,87.14,87.14,133993.0,82.1588,82.1963,81.8769,81.8769,133993.0
2023-09-13 14:50:00,87.14,87.15,86.86,87.06,136956.0,81.8769,81.8863,81.6138,81.8017,136956.0
2023-09-13 15:00:00,87.06,87.08,86.87,86.9,140951.0,81.8017,81.8205,81.6232,81.6514,140951.0
2023-09-13 15:10:00,86.9,86.95,86.83,86.91,252626.0,81.6514,81.6983,81.5856,81.6608,252626.0
2023-09-13 15:20:00,86.9,86.92,86.81,86.89,220321.0,81.6514,81.6702,81.5668,81.642,220321.0
2023-09-13 15:30:00,86.9,87.03,86.89,87.02,220475.0,81.6514,81.7735,81.642,81.7641,220475.0
2023-09-13 15:40:00,87.02,87.14,87.01,87.11,252736.0,81.7641,81.8769,81.7547,81.8487,252736.0
2023-09-13 15:50:00,87.1,87.3,87.02,87.25,898402.0,81.8393,82.0272,81.7641,81.9802,898402.0
2023-09-14 09:30:00,88.08,88.29,87.93,88.09,231248.0,82.7601,82.9574,82.6192,82.7695,231248.0
2023-09-14 09:40:00,88.14,88.3,87.92,88.3,111239.0,82.8165,82.9668,82.6098,82.9668,111239.0
2023-09-14 09:50:00,88.31,88.68,88.29,88.67,129181.0,82.9762,83.3239,82.9574,83.3145,129181.0
2023-09-14 10:00:00,88.69,88.73,88.34,88.54,144933.0,83.3333,83.3708,83.0044,83.1923,144933.0
2023-09-14 10:10:00,88.53,88.6,88.42,88.51,103881.0,83.1829,83.2487,83.0796,83.1641,103881.0
2023-09-14 10:20:00,88.5,88.79,88.47,88.59,152988.0,83.1547,83.4272,83.1265,83.2393,152988.0
2023-09-14 10:30:00,88.58,88.63,88.51,88.56,132712.0,83.2299,83.2769,83.1641,83.2111,132712.0
2023-09-14 10:40:00,88.56,88.6,88.44,88.49,94009.0,83.2111,83.2487,83.0984,83.1453,94009.0
2023-09-14 10:50:00,88.5,88.73,88.47,88.67,164003.0,83.1547,83.3708,83.1265,83.3145,164003.0
2023-09-14 11:00:00,88.67,88.75,88.63,88.71,90191.0,83.3145,83.3896,83.2769,83.352,90191.0
2023-09-14 11:10:00,88.72,88.76,88.51,88.51,167321.0,83.3614,83.399,83.1641,83.1641,167321.0
2023-09-14 11:20:00,88.51,88.53,88.33,88.42,93289.0,83.1641,83.1829,82.995,83.0796,93289.0
2023-09-14 11:30:00,88.43,88.48,88.37,88.42,92104.0,83.089,83.1359,83.0326,83.0796,92104.0
2023-09-14 11:40:00,88.42,88.57,88.35,88.55,88407.0,83.0796,83.2205,83.0138,83.2017,88407.0
2023-09-14 11:50:00,88.55,88.61,88.54,88.56,97807.0,83.2017,83.2581,83.1923,83.2111,97807.0
2023-09-14 12:00:00,88.56,88.61,88.47,88.5,66154.0,83.2111,83.2581,83.1265,83.1547,66154.0
2023-09-14 12:10:00,88.5,88.63,88.42,88.6,116044.0,83.1547,83.2769,83.0796,83.2487,116044.0
2023-09-14 12:20:00,88.6,88.74,88.6,88.72,82851.0,83.2487,83.3802,83.2487,83.3614,82851.0
2023-09-14 12:30:00,88.73,88.87,88.72,88.75,116682.0,83.3708,83.5024,83.3614,83.3896,116682.0
2023-09-14 12:40:00,88.76,88.83,88.75,88.8,70984.0,83.399,83.4648,83.3896,83.4366,70984.0
2023-09-14 12:50:00,88.8,88.85,88.74,88.78,72093.0,83.4366,83.4836,83.3802,83.4178,72093.0
2023-09-14 13:00:00,88.78,88.85,88.73,88.8,65339.0,83.4178,83.4836,83.3708,83.4366,65339.0
2023-09-14 13:10:00,88.81,88.86,88.76,88.81,76947.0,83.446,83.493,83.399,83.446,76947.0
2023-09-14 13:20:00,88.81,88.83,88.77,88.81,67576.0,83.446,83.4648,83.4084,83.446,67576.0
2023-09-14 13:30:00,88.81,88.93,88.79,88.91,68393.0,83.446,83.5588,83.4272,83.54,68393.0
2023-09-14 13:40:00,88.91,88.94,88.72,88.73,91738.0,83.54,83.5682,83.3614,83.3708,91738.0
2023-09-14 13:50:00,88.73,88.73,88.61,88.61,78089.0,83.3708,83.3708,83.2581,83.2581,78089.0
2023-09-14 14:00:00,88.61,88.68,88.6,88.65,50456.0,83.2581,83.3239,83.2487,83.2957,50456.0
2023-09-14 14:10:00,88.65,88.67,88.6,88.61,81137.0,83.2957,83.3145,83.2487,83.2581,81137.0
2023-09-14 14:20:00,88.62,88.73,88.61,88.7,59407.0,83.2675,83.3708,83.2581,83.3427,59407.0
2023-09-14 14:30:00,88.7,88.82,88.68,88.8,71108.0,83.3427,83.4554,83.3239,83.4366,71108.0
2023-09-14 14:40:00,88.79,88.86,88.77,88.84,78345.0,83.4272,83.493,83.4084,83.4742,78345.0
2023-09-14 14:50:00,88.84,88.97,88.82,88.95,120963.0,83.4742,83.5963,83.4554,83.5776,120963.0
2023-09-14 15:00:00,88.96,89.11,88.94,89.01,145750.0,83.5869,83.7279,83.5682,83.6339,145750.0
2023-09-14 15:10:00,89.0,89.04,88.95,89.03,167957.0,83.6245,83.6621,83.5776,83.6527,167957.0
2023-09-14 15:20:00,89.02,89.03,88.96,88.98,154853.0,83.6433,83.6527,83.5869,83.6057,154853.0
2023-09-14 15:30:00,88.98,89.04,88.89,88.96,224426.0,83.6057,83.6621,83.5212,83.5869,224426.0
2023-09-14 15:40:00,88.97,89.03,88.94,88.98,271466.0,83.5963,83.6527,83.5682,83.6057,271466.0
2023-09-14 15:50:00,88.97,89.1,88.91,89.05,1067143.0,83.5963,83.7185,83.54,83.6715,1067143.0
2023-09-15 09:30:00,88.19,88.49,88.04,88.37,1121571.0,82.8635,83.1453,82.7225,83.0326,1121571.0
2023-09-15 09:40:00,88.36,88.53,88.22,88.31,129024.0,83.0232,83.1829,82.8916,82.9762,129024.0
2023-09-15 09:50:00,88.3,88.35,87.94,88.34,123729.0,82.9668,83.0138,82.6286,83.0044,123729.0
2023-09-15 10:00:00,88.35,88.67,88.35,88.59,179717.0,83.0138,83.3145,83.0138,83.2393,179717.0
2023-09-15 10:10:00,88.61,88.62,88.4,88.6,135856.0,83.2581,83.2675,83.0608,83.2487,135856.0
2023-09-15 10:20:00,88.59,88.72,88.53,88.53,121179.0,83.2393,83.3614,83.1829,83.1829,121179.0
2023-09-15 10:30:00,88.52,88.57,88.35,88.53,116851.0,83.1735,83.2205,83.0138,83.1829,116851.0
2023-09-15 10:40:00,88.55,88.73,88.5,88.65,126757.0,83.2017,83.3708,83.1547,83.2957,126757.0
2023-09-15 10:50:00,88.65,88.65,88.26,88.31,120304.0,83.2957,83.2957,82.9292,82.9762,120304.0
2023-09-15 11:00:00,88.31,88.34,88.16,88.3,116449.0,82.9762,83.0044,82.8353,82.9668,116449.0
2023-09-15 11:10:00,88.3,88.45,88.28,88.38,154955.0,82.9668,83.1078,82.948,83.042,154955.0
2023-09-15 11:20:00,88.38,88.47,88.3,88.46,123909.0,83.042,83.1265,82.9668,83.1171,123909.0
2023-09-15 11:30:00,88.46,88.52,88.41,88.47,79375.0,83.1171,83.1735,83.0702,83.1265,79375.0
2023-09-15 11:40:00,88.46,88.58,88.44,88.54,101170.0,83.1171,83.2299,83.0984,83.1923,101170.0
2023-09-15 11:50:00,88.54,88.58,88.43,88.55,70487.0,83.1923,83.2299,83.089,83.2017,70487.0
2023-09-15 12:00:00,88.55,88.63,88.55,88.59,67168.0,83.2017,83.2769,83.2017,83.2393,67168.0
2023-09-15 12:10:00,88.58,88.61,88.48,88.6,105300.0,83.2299,83.2581,83.1359,83.2487,105300.0
2023-09-15 12:20:00,88.6,88.67,88.56,88.59,89253.0,83.2487,83.3145,83.2111,83.2393,89253.0
2023-09-15 12:30:00,88.59,88.67,88.56,88.66,67521.0,83.2393,83.3145,83.2111,83.3051,67521.0
2023-09-15 12:40:00,88.67,88.68,88.58,88.65,70611.0,83.3145,83.3239,83.2299,83.2957,70611.0
2023-09-15 12:50:00,88.65,88.66,88.52,88.59,108731.0,83.2957,83.3051,83.1735,83.2393,108731.0
2023-09-15 13:00:00,88.58,88.58,88.28,88.29,57694.0,83.2299,83.2299,82.948,82.9574,57694.0
2023-09-15 13:10:00,88.29,88.3,88.17,88.2,63271.0,82.9574,82.9668,82.8447,82.8729,63271.0
2023-09-15 13:20:00,88.19,88.2,88.09,88.15,56673.0,82.8635,82.8729,82.7695,82.8259,56673.0
2023-09-15 13:30:00,88.14,88.4,88.06,88.4,96951.0,82.8165,83.0608,82.7413,83.0608,96951.0
2023-09-15 13:40:00,88.39,88.56,88.37,88.46,56892.0,83.0514,83.2111,83.0326,83.1171,56892.0
2023-09-15 13:50:00,88.45,88.51,88.4,88.45,55472.0,83.1078,83.1641,83.0608,83.1078,55472.0
2023-09-15 14:00:00,88.45,88.45,88.21,88.23,77724.0,83.1078,83.1078,82.8822,82.901,77724.0
2023-09-15 14:10:00,88.22,88.32,88.2,88.32,71871.0,82.8916,82.9856,82.8729,82.9856,71871.0
2023-09-15 14:20:00,88.33,88.45,88.32,88.42,133530.0,82.995,83.1078,82.9856,83.0796,133530.0
2023-09-15 14:30:00,88.42,88.5,88.4,88.47,87391.0,83.0796,83.1547,83.0608,83.1265,87391.0
2023-09-15 14:40:00,88.47,88.5,88.39,88.49,76896.0,83.1265,83.1547,83.0514,83.1453,76896.0
2023-09-15 14:50:00,88.48,88.51,88.42,88.5,76876.0,83.1359,83.1641,83.0796,83.1547,76876.0
2023-09-15 15:00:00,88.5,88.51,88.34,88.39,127830.0,83.1547,83.1641,83.0044,83.0514,127830.0
2023-09-15 15:10:00,88.39,88.42,88.29,88.3,104850.0,83.0514,83.0796,82.9574,82.9668,104850.0
2023-09-15 15:20:00,88.3,88.33,88.24,88.27,134728.0,82.9668,82.995,82.9104,82.9386,134728.0
2023-09-15 15:30:00,88.27,88.32,88.06,88.08,186657.0,82.9386,82.9856,82.7413,82.7601,186657.0
2023-09-15 15:40:00,88.08,88.13,88.0,88.06,259445.0,82.7601,82.8071,82.6849,82.7413,259445.0
2023-09-15 15:50:00,88.05,88.44,88.03,88.39,634511.0,82.7319,83.0984,82.7131,83.0514,634511.0
2023-09-18 09:30:00,88.57,88.63,88.01,88.19,125283.0,83.2205,83.2769,82.6943,82.8635,125283.0
2023-09-18 09:40:00,88.22,88.34,87.88,88.02,95667.0,82.8916,83.0044,82.5722,82.7037,95667.0
2023-09-18 09:50:00,88.01,88.18,87.55,87.65,223392.0,82.6943,82.8541,82.2621,82.3561,223392.0
2023-09-18 10:00:00,87.64,87.97,87.61,87.97,81230.0,82.3467,82.6567,82.3185,82.6567,81230.0
2023-09-18 10:10:00,87.96,88.08,87.79,87.92,95630.0,82.6473,82.7601,82.4876,82.6098,95630.0
2023-09-18 10:20:00,87.92,88.0,87.81,87.9,76203.0,82.6098,82.6849,82.5064,82.591,76203.0
2023-09-18 10:30:00,87.9,88.28,87.9,88.14,104472.0,82.591,82.948,82.591,82.8165,104472.0
2023-09-18 10:40:00,88.16,88.51,88.15,88.47,65052.0,82.8353,83.1641,82.8259,83.1265,65052.0
2023-09-18 10:50:00,88.47,88.58,88.4,88.43,76907.0,83.1265,83.2299,83.0608,83.089,76907.0
2023-09-18 11:00:00,88.43,88.49,88.29,88.41,66623.0,83.089,83.1453,82.9574,83.0702,66623.0
2023-09-18 11:10:00,88.43,88.5,88.36,88.49,67150.0,83.089,83.1547,83.0232,83.1453,67150.0
2023-09-18 11:20:00,88.49,88.6,88.44,88.59,77114.0,83.1453,83.2487,83.0984,83.2393,77114.0
2023-09-18 11:30:00,88.6,88.67,88.53,88.58,99732.0,83.2487,83.3145,83.1829,83.2299,99732.0
2023-09-18 11:40:00,88.59,88.8,88.59,88.73,74162.0,83.2393,83.4366,83.2393,83.3708,74162.0
2023-09-18 11:50:00,88.74,88.8,88.72,88.76,49191.0,83.3802,83.4366,83.3614,83.399,49191.0
2023-09-18 12:00:00,88.76,88.82,88.75,88.77,49421.0,83.399,83.4554,83.3896,83.4084,49421.0
2023-09-18 12:10:00,88.78,88.85,88.76,88.83,62222.0,83.4178,83.4836,83.399,83.4648,62222.0
2023-09-18 12:20:00,88.84,88.93,88.81,88.88,81292.0,83.4742,83.5588,83.446,83.5118,81292.0
2023-09-18 12:30:00,88.89,89.05,88.89,88.91,94659.0,83.5212,83.6715,83.5212,83.54,94659.0
2023-09-18 12:40:00,88.92,88.94,88.86,88.93,56964.0,83.5494,83.5682,83.493,83.5588,56964.0
2023-09-18 12:50:00,88.93,88.95,88.86,88.89,51006.0,83.5588,83.5776,83.493,83.5212,51006.0
2023-09-18 13:00:00,88.89,88.98,88.86,88.87,56337.0,83.5212,83.6057,83.493,83.5024,56337.0
2023-09-18 13:10:00,88.87,88.87,88.69,88.71,105406.0,83.5024,83.5024,83.3333,83.352,105406.0
2023-09-18 13:20:00,88.71,88.77,88.7,88.76,44943.0,83.352,83.4084,83.3427,83.399,44943.0
2023-09-18 13:30:00,88.76,88.88,88.75,88.8,53347.0,83.399,83.5118,83.3896,83.4366,53347.0
2023-09-18 13:40:00,88.8,88.83,88.74,88.76,44748.0,83.4366,83.4648,83.3802,83.399,44748.0
2023-09-18 13:50:00,88.77,88.79,88.67,88.69,41716.0,83.4084,83.4272,83.3145,83.3333,41716.0
2023-09-18 14:00:00,88.69,88.69,88.61,88.62,65046.0,83.3333,83.3333,83.2581,83.2675,65046.0
2023-09-18 14:10:00,88.62,88.74,88.61,88.72,53230.0,83.2675,83.3802,83.2581,83.3614,53230.0
2023-09-18 14:20:00,88.71,88.73,88.61,88.67,59454.0,83.352,83.3708,83.2581,83.3145,59454.0
2023-09-18 14:30:00,88.67,88.79,88.67,88.75,66168.0,83.3145,83.4272,83.3145,83.3896,66168.0
2023-09-18 14:40:00,88.75,88.75,88.68,88.72,62915.0,83.3896,83.3896,83.3239,83.3614,62915.0
2023-09-18 14:50:00,88.73,88.73,88.61,88.67,64660.0,83.3708,83.3708,83.2581,83.3145,64660.0
2023-09-18 15:00:00,88.67,88.78,88.62,88.78,69243.0,83.3145,83.4178,83.2675,83.4178,69243.0
2023-09-18 15:10:00,88.78,88.82,88.74,88.78,79578.0,83.4178,83.4554,83.3802,83.4178,79578.0
2023-09-18 15:20:00,88.79,88.8,88.69,88.72,78114.0,83.4272,83.4366,83.3333,83.3614,78114.0
2023-09-18 15:30:00,88.72,88.75,88.62,88.68,110356.0,83.3614,83.3896,83.2675,83.3239,110356.0
2023-09-18 15:40:00,88.69,88.79,88.68,88.72,133443.0,83.3333,83.4272,83.3239,83.3614,133443.0
2023-09-18 15:50:00,88.71,88.78,88.6,88.7,513287.0,83.352,83.4178,83.2487,83.3427,513287.0
2023-09-19 09:30:00,88.78,89.35,88.78,89.31,150979.0,83.4178,83.9534,83.4178,83.9158,150979.0
2023-09-19 09:40:00,89.29,89.44,89.08,89.44,127326.0,83.897,84.038,83.6997,84.038,127326.0
2023-09-19 09:50:00,89.43,89.47,89.1,89.15,146251.0,84.0286,84.0661,83.7185,83.7655,146251.0
2023-09-19 10:00:00,89.15,89.15,88.88,89.0,91984.0,83.7655,83.7655,83.5118,83.6245,91984.0
2023-09-19 10:10:00,89.02,89.13,88.96,89.03,87174.0,83.6433,83.7467,83.5869,83.6527,87174.0
2023-09-19 10:20:00,89.03,89.06,88.84,88.93,64537.0,83.6527,83.6809,83.4742,83.5588,64537.0
2023-09-19 10:30:00,88.92,88.92,88.68,88.71,139753.0,83.5494,83.5494,83.3239,83.352,139753.0
2023-09-19 10:40:00,88.72,88.74,88.58,88.59,81056.0,83.3614,83.3802,83.2299,83.2393,81056.0
2023-09-19 10:50:00,88.59,88.66,88.54,88.62,66699.0,83.2393,83.3051,83.1923,83.2675,66699.0
2023-09-19 11:00:00,88.62,88.64,88.49,88.54,67250.0,83.2675,83.2863,83.1453,83.1923,67250.0
2023-09-19 11:10:00,88.53,88.53,88.31,88.32,78624.0,83.1829,83.1829,82.9762,82.9856,78624.0
2023-09-19 11:20:00,88.33,88.42,88.3,88.4,107803.0,82.995,83.0796,82.9668,83.0608,107803.0
2023-09-19 11:30:00,88.41,88.41,88.26,88.26,75295.0,83.0702,83.0702,82.9292,82.9292,75295.0
2023-09-19 11:40:00,88.27,88.29,88.12,88.2,60064.0,82.9386,82.9574,82.7977,82.8729,60064.0
2023-09-19 11:50:00,88.19,88.25,88.11,88.24,85753.0,82.8635,82.9198,82.7883,82.9104,85753.0
2023-09-19 12:00:00,88.25,88.41,88.19,88.19,98083.0,82.9198,83.0702,82.8635,82.8635,98083.0
2023-09-19 12:10:00,88.2,88.2,88.07,88.17,74292.0,82.8729,82.8729,82.7507,82.8447,74292.0
2023-09-19 12:20:00,88.17,88.21,88.11,88.17,49474.0,82.8447,82.8822,82.7883,82.8447,49474.0
2023-09-19 12:30:00,88.16,88.19,87.96,87.97,70074.0,82.8353,82.8635,82.6473,82.6567,70074.0
2023-09-19 12:40:00,87.97,88.08,87.94,88.02,69147.0,82.6567,82.7601,82.6286,82.7037,69147.0
2023-09-19 12:50:00,88.01,88.19,87.96,88.16,95025.0,82.6943,82.8635,82.6473,82.8353,95025.0
2023-09-19 13:00:00,88.16,88.29,88.16,88.27,69968.0,82.8353,82.9574,82.8353,82.9386,69968.0
2023-09-19 13:10:00,88.27,88.36,88.21,88.36,68097.0,82.9386,83.0232,82.8822,83.0232,68097.0
2023-09-19 13:20:00,88.36,88.41,88.27,88.34,65182.0,83.0232,83.0702,82.9386,83.0044,65182.0
2023-09-19 13:30:00,88.34,88.42,88.29,88.38,57104.0,83.0044,83.0796,82.9574,83.042,57104.0
2023-09-19 13:40:00,88.38,88.46,88.33,88.44,62343.0,83.042,83.1171,82.995,83.0984,62343.0
2023-09-19 13:50:00,88.45,88.45,88.36,88.4,41676.0,83.1078,83.1078,83.0232,83.0608,41676.0
2023-09-19 14:00:00,88.4,88.53,88.38,88.49,143571.0,83.0608,83.1829,83.042,83.1453,143571.0
2023-09-19 14:10:00,88.49,88.52,88.36,88.39,82184.0,83.1453,83.1735,83.0232,83.0514,82184.0
2023-09-19 14:20:00,88.39,88.42,88.34,88.35,52721.0,83.0514,83.0796,83.0044,83.0138,52721.0
2023-09-19 14:30:00,88.35,88.65,88.35,88.62,77448.0,83.0138,83.2957,83.0138,83.2675,77448.0
2023-09-19 14:40:00,88.63,88.72,88.56,88.59,94968.0,83.2769,83.3614,83.2111,83.2393,94968.0
2023-09-19 14:50:00,88.59,88.59,88.39,88.41,49942.0,83.2393,83.2393,83.0514,83.0702,49942.0
2023-09-19 15:00:00,88.39,88.41,88.34,88.36,50592.0,83.0514,83.0702,83.0044,83.0232,50592.0
2023-09-19 15:10:00,88.36,88.39,88.27,88.33,60712.0,83.0232,83.0514,82.9386,82.995,60712.0
2023-09-19 15:20:00,88.32,88.51,88.32,88.49,57137.0,82.9856,83.1641,82.9856,83.1453,57137.0
2023-09-19 15:30:00,88.5,88.5,88.41,88.48,72047.0,83.1547,83.1547,83.0702,83.1359,72047.0
2023-09-19 15:40:00,88.47,88.67,88.46,88.57,117180.0,83.1265,83.3145,83.1171,83.2205,117180.0
2023-09-19 15:50:00,88.58,88.64,88.4,88.5,425947.0,83.2299,83.2863,83.0608,83.1547,425947.0
2023-09-20 09:30:00,88.83,89.15,88.71,88.84,121365.0,83.4648,83.7655,83.352,83.4742,121365.0
2023-09-20 09:40:00,88.83,88.97,88.73,88.95,49602.0,83.4648,83.5963,83.3708,83.5776,49602.0
2023-09-20 09:50:00,88.96,88.99,88.72,88.76,55832.0,83.5869,83.6151,83.3614,83.399,55832.0
2023-09-20 10:00:00,88.77,88.8,88.47,88.59,146405.0,83.4084,83.4366,83.1265,83.2393,146405.0
2023-09-20 10:10:00,88.59,88.66,88.45,88.56,110372.0,83.2393,83.3051,83.1078,83.2111,110372.0
2023-09-20 10:20:00,88.56,88.98,88.56,88.97,136060.0,83.2111,83.6057,83.2111,83.5963,136060.0
2023-09-20 10:30:00,88.97,88.97,88.76,88.78,55807.0,83.5963,83.5963,83.399,83.4178,55807.0
2023-09-20 10:40:00,88.77,88.79,88.64,88.67,108691.0,83.4084,83.4272,83.2863,83.3145,108691.0
2023-09-20 10:50:00,88.67,88.77,88.66,88.75,52882.0,83.3145,83.4084,83.3051,83.3896,52882.0
2023-09-20 11:00:00,88.76,88.93,88.73,88.92,47141.0,83.399,83.5588,83.3708,83.5494,47141.0
2023-09-20 11:10:00,88.9,89.1,88.88,89.05,91886.0,83.5306,83.7185,83.5118,83.6715,91886.0
2023-09-20 11:20:00,89.04,89.07,88.98,89.01,112419.0,83.6621,83.6903,83.6057,83.6339,112419.0
2023-09-20 11:30:00,89.0,89.06,88.98,89.04,59000.0,83.6245,83.6809,83.6057,83.6621,59000.0
2023-09-20 11:40:00,89.03,89.09,88.99,89.0,41332.0,83.6527,83.7091,83.6151,83.6245,41332.0
2023-09-20 11:50:00,88.99,88.99,88.93,88.97,48902.0,83.6151,83.6151,83.5588,83.5963,48902.0
2023-09-20 12:00:00,88.97,88.99,88.8,88.82,152019.0,83.5963,83.6151,83.4366,83.4554,152019.0
2023-09-20 12:10:00,88.83,88.9,88.79,88.81,73649.0,83.4648,83.5306,83.4272,83.446,73649.0
2023-09-20 12:20:00,88.8,88.89,88.8,88.88,45878.0,83.4366,83.5212,83.4366,83.5118,45878.0
2023-09-20 12:30:00,88.88,88.9,88.79,88.81,32909.0,83.5118,83.5306,83.4272,83.446,32909.0
2023-09-20 12:40:00,88.82,88.91,88.8,88.9,53164.0,83.4554,83.54,83.4366,83.5306,53164.0
2023-09-20 12:50:00,88.88,88.97,88.87,88.94,28856.0,83.5118,83.5963,83.5024,83.5682,28856.0
2023-09-20 13:00:00,88.94,88.99,88.92,88.96,28245.0,83.5682,83.6151,83.5494,83.5869,28245.0
2023-09-20 13:10:00,88.97,88.97,88.84,88.89,43882.0,83.5963,83.5963,83.4742,83.5212,43882.0
2023-09-20 13:20:00,88.89,88.9,88.76,88.77,39422.0,83.5212,83.5306,83.399,83.4084,39422.0
2023-09-20 13:30:00,88.77,88.78,88.54,88.54,72245.0,83.4084,83.4178,83.1923,83.1923,72245.0
2023-09-20 13:40:00,88.53,88.53,88.44,88.53,23069.0,83.1829,83.1829,83.0984,83.1829,23069.0
2023-09-20 13:50:00,88.52,88.57,88.5,88.52,39521.0,83.1735,83.2205,83.1547,83.1735,39521.0
2023-09-20 14:00:00,88.51,88.51,88.03,88.23,106636.0,83.1641,83.1641,82.7131,82.901,106636.0
2023-09-20 14:10:00,88.2,88.39,88.14,88.34,74678.0,82.8729,83.0514,82.8165,83.0044,74678.0
2023-09-20 14:20:00,88.34,88.37,88.26,88.3,52974.0,83.0044,83.0326,82.9292,82.9668,52974.0
2023-09-20 14:30:00,88.29,88.46,88.23,88.36,98897.0,82.9574,83.1171,82.901,83.0232,98897.0
2023-09-20 14:40:00,88.36,88.4,88.16,88.19,80096.0,83.0232,83.0608,82.8353,82.8635,80096.0
2023-09-20 14:50:00,88.19,88.25,88.05,88.07,106744.0,82.8635,82.9198,82.7319,82.7507,106744.0
2023-09-20 15:00:00,88.07,88.15,87.94,88.0,181464.0,82.7507,82.8259,82.6286,82.6849,181464.0
2023-09-20 15:10:00,88.01,88.03,87.5,87.52,114657.0,82.6943,82.7131,82.2151,82.2339,114657.0
2023-09-20 15:20:00,87.52,87.55,87.27,87.49,137315.0,82.2339,82.2621,81.999,82.2057,137315.0
2023-09-20 15:30:00,87.5,87.5,87.15,87.21,155845.0,82.2151,82.2151,81.8863,81.9426,155845.0
2023-09-20 15:40:00,87.21,87.31,87.18,87.29,193988.0,81.9426,82.0366,81.9145,82.0178,193988.0
2023-09-20 15:50:00,87.28,87.37,87.06,87.14,527484.0,82.0084,82.093,81.8017,81.8769,527484.0
2023-09-21 09:30:00,86.34,86.51,85.34,85.36,225687.0,81.1252,81.2849,80.1856,80.2044,225687.0
2023-09-21 09:40:00,85.37,85.59,85.08,85.35,200172.0,80.2138,80.4205,79.9413,80.195,200172.0
2023-09-21 09:50:00,85.35,85.64,85.32,85.63,155768.0,80.195,80.4675,80.1668,80.4581,155768.0
2023-09-21 10:00:00,85.63,85.85,85.6,85.83,99275.0,80.4581,80.6648,80.4299,80.646,99275.0
2023-09-21 10:10:00,85.84,86.33,85.77,86.27,141178.0,80.6554,81.1158,80.5896,81.0594,141178.0
2023-09-21 10:20:00,86.27,86.29,85.63,85.64,125892.0,81.0594,81.0782,80.4581,80.4675,125892.0
2023-09-21 10:30:00,85.64,85.67,85.47,85.63,111783.0,80.4675,80.4957,80.3077,80.4581,111783.0
2023-09-21 10:40:00,85.63,85.69,85.48,85.55,81479.0,80.4581,80.5145,80.3171,80.3829,81479.0
2023-09-21 10:50:00,85.55,85.57,85.4,85.54,82299.0,80.3829,80.4017,80.242,80.3735,82299.0
2023-09-21 11:00:00,85.53,85.68,85.47,85.58,79466.0,80.3641,80.5051,80.3077,80.4111,79466.0
2023-09-21 11:10:00,85.58,85.62,85.43,85.51,47426.0,80.4111,80.4487,80.2702,80.3453,47426.0
2023-09-21 11:20:00,85.5,85.59,85.49,85.49,53410.0,80.3359,80.4205,80.3265,80.3265,53410.0
2023-09-21 11:30:00,85.5,85.83,85.49,85.83,106687.0,80.3359,80.646,80.3265,80.646,106687.0
2023-09-21 11:40:00,85.82,85.82,85.63,85.78,89314.0,80.6366,80.6366,80.4581,80.599,89314.0
2023-09-21 11:50:00,85.79,85.83,85.71,85.74,61247.0,80.6084,80.646,80.5332,80.5614,61247.0
2023-09-21 12:00:00,85.75,85.75,85.66,85.73,55051.0,80.5708,80.5708,80.4863,80.552,55051.0
2023-09-21 12:10:00,85.72,85.78,85.61,85.73,60452.0,80.5426,80.599,80.4393,80.552,60452.0
2023-09-21 12:20:00,85.73,85.79,85.71,85.72,41904.0,80.552,80.6084,80.5332,80.5426,41904.0
2023-09-21 12:30:00,85.72,85.87,85.69,85.75,45423.0,80.5426,80.6836,80.5145,80.5708,45423.0
2023-09-21 12:40:00,85.75,85.79,85.64,85.65,51692.0,80.5708,80.6084,80.4675,80.4769,51692.0
2023-09-21 12:50:00,85.65,85.69,85.53,85.53,39179.0,80.4769,80.5145,80.3641,80.3641,39179.0
2023-09-21 13:00:00,85.53,85.65,85.49,85.57,54650.0,80.3641,80.4769,80.3265,80.4017,54650.0
2023-09-21 13:10:00,85.57,85.85,85.55,85.85,106717.0,80.4017,80.6648,80.3829,80.6648,106717.0
2023-09-21 13:20:00,85.84,85.86,85.69,85.69,45026.0,80.6554,80.6742,80.5145,80.5145,45026.0
2023-09-21 13:30:00,85.68,85.73,85.55,85.56,48164.0,80.5051,80.552,80.3829,80.3923,48164.0
2023-09-21 13:40:00,85.57,85.59,85.44,85.46,44152.0,80.4017,80.4205,80.2796,80.2983,44152.0
2023-09-21 13:50:00,85.46,85.56,85.44,85.51,51982.0,80.2983,80.3923,80.2796,80.3453,51982.0
2023-09-21 14:00:00,85.51,85.53,85.46,85.47,46470.0,80.3453,80.3641,80.2983,80.3077,46470.0
2023-09-21 14:10:00,85.48,85.58,85.45,85.45,45480.0,80.3171,80.4111,80.2889,80.2889,45480.0
2023-09-21 14:20:00,85.45,85.48,85.29,85.3,52423.0,80.2889,80.3171,80.1386,80.148,52423.0
2023-09-21 14:30:00,85.3,85.48,85.24,85.44,143295.0,80.148,80.3171,80.0916,80.2796,143295.0
2023-09-21 14:40:00,85.43,85.47,85.38,85.39,55427.0,80.2702,80.3077,80.2232,80.2326,55427.0
2023-09-21 14:50:00,85.4,85.4,85.26,85.26,63113.0,80.242,80.242,80.1104,80.1104,63113.0
2023-09-21 15:00:00,85.27,85.37,85.18,85.34,116236.0,80.1198,80.2138,80.0353,80.1856,116236.0
2023-09-21 15:10:00,85.35,85.39,85.13,85.17,105635.0,80.195,80.2326,79.9883,80.0259,105635.0
2023-09-21 15:20:00,85.17,85.23,84.97,84.98,136268.0,80.0259,80.0822,79.8379,79.8473,136268.0
2023-09-21 15:30:00,84.97,85.07,84.9,84.95,167607.0,79.8379,79.9319,79.7722,79.8191,167607.0
2023-09-21 15:40:00,84.95,85.08,84.9,85.05,278654.0,79.8191,79.9413,79.7722,79.9131,278654.0
2023-09-21 15:50:00,85.04,85.2,84.83,84.88,690640.0,79.9037,80.054,79.7064,79.7534,690640.0
2023-09-22 09:30:00,85.23,85.23,84.31,84.37,205105.0,80.0822,80.0822,79.2178,79.2742,205105.0
2023-09-22 09:40:00,84.36,84.4,83.88,84.21,214967.0,79.2648,79.3024,78.8138,79.1238,214967.0
2023-09-22 09:50:00,84.2,84.26,83.83,84.22,132798.0,79.1144,79.1708,78.7668,79.1332,132798.0
2023-09-22 10:00:00,84.23,84.6,84.1,84.53,140045.0,79.1426,79.4903,79.0205,79.4245,140045.0
2023-09-22 10:10:00,84.56,84.61,84.31,84.42,145665.0,79.4527,79.4997,79.2178,79.3212,145665.0
2023-09-22 10:20:00,84.42,84.56,84.33,84.52,153044.0,79.3212,79.4527,79.2366,79.4151,153044.0
2023-09-22 10:30:00,84.52,84.68,84.51,84.66,133667.0,79.4151,79.5655,79.4057,79.5467,133667.0
2023-09-22 10:40:00,84.66,84.68,84.34,84.36,98596.0,79.5467,79.5655,79.246,79.2648,98596.0
2023-09-22 10:50:00,84.34,84.46,84.26,84.31,79039.0,79.246,79.3587,79.1708,79.2178,79039.0
2023-09-22 11:00:00,84.32,84.32,83.95,83.95,88304.0,79.2272,79.2272,78.8795,78.8795,88304.0
2023-09-22 11:10:00,83.95,84.02,83.9,84.0,87504.0,78.8795,78.9453,78.8326,78.9265,87504.0
2023-09-22 11:20:00,84.0,84.19,83.97,84.18,89806.0,78.9265,79.105,78.8983,79.0957,89806.0
2023-09-22 11:30:00,84.17,84.31,84.14,84.27,95702.0,79.0863,79.2178,79.0581,79.1802,95702.0
2023-09-22 11:40:00,84.27,84.31,84.11,84.11,60881.0,79.1802,79.2178,79.0299,79.0299,60881.0
2023-09-22 11:50:00,84.12,84.14,83.86,83.88,71680.0,79.0393,79.0581,78.795,78.8138,71680.0
2023-09-22 12:00:00,83.87,83.91,83.8,83.83,65204.0,78.8044,78.842,78.7386,78.7668,65204.0
2023-09-22 12:10:00,83.84,84.05,83.82,84.02,63089.0,78.7762,78.9735,78.7574,78.9453,63089.0
2023-09-22 12:20:00,84.02,84.04,83.84,83.85,56174.0,78.9453,78.9641,78.7762,78.7856,56174.0
2023-09-22 12:30:00,83.85,84.0,83.8,83.98,61268.0,78.7856,78.9265,78.7386,78.9077,61268.0
2023-09-22 12:40:00,83.99,84.02,83.89,83.89,49210.0,78.9171,78.9453,78.8232,78.8232,49210.0
2023-09-22 12:50:00,83.9,83.93,83.81,83.81,68415.0,78.8326,78.8608,78.748,78.748,68415.0
2023-09-22 13:00:00,83.81,83.87,83.71,83.72,75091.0,78.748,78.8044,78.654,78.6634,75091.0
2023-09-22 13:10:00,83.71,83.72,83.56,83.59,140726.0,78.654,78.6634,78.5131,78.5413,140726.0
2023-09-22 13:20:00,83.58,83.58,83.32,83.42,120443.0,78.5319,78.5319,78.2876,78.3816,120443.0
2023-09-22 13:30:00,83.42,83.42,83.15,83.23,92157.0,78.3816,78.3816,78.1279,78.203,92157.0
2023-09-22 13:40:00,83.23,83.23,83.1,83.2,87351.0,78.203,78.203,78.0809,78.1748,87351.0
2023-09-22 13:50:00,83.19,83.33,83.17,83.3,75723.0,78.1654,78.297,78.1467,78.2688,75723.0
2023-09-22 14:00:00,83.28,83.3,83.13,83.14,54889.0,78.25,78.2688,78.1091,78.1185,54889.0
2023-09-22 14:10:00,83.15,83.16,83.0,83.03,80355.0,78.1279,78.1373,77.9869,78.0151,80355.0
2023-09-22 14:20:00,83.03,83.28,83.03,83.25,76964.0,78.0151,78.25,78.0151,78.2218,76964.0
2023-09-22 14:30:00,83.24,83.38,83.21,83.27,135144.0,78.2124,78.344,78.1842,78.2406,135144.0
2023-09-22 14:40:00,83.28,83.32,83.13,83.18,78592.0,78.25,78.2876,78.1091,78.1561,78592.0
2023-09-22 14:50:00,83.18,83.25,83.16,83.22,67635.0,78.1561,78.2218,78.1373,78.1936,67635.0
2023-09-22 15:00:00,83.21,83.61,83.17,83.58,107032.0,78.1842,78.5601,78.1467,78.5319,107032.0
2023-09-22 15:10:00,83.59,83.65,83.52,83.6,119509.0,78.5413,78.5977,78.4755,78.5507,119509.0
2023-09-22 15:20:00,83.61,83.7,83.49,83.59,150177.0,78.5601,78.6446,78.4473,78.5413,150177.0
2023-09-22 15:30:00,83.6,83.62,83.35,83.35,140645.0,78.5507,78.5695,78.3158,78.3158,140645.0
2023-09-22 15:40:00,83.36,83.37,83.16,83.2,251764.0,78.3252,78.3346,78.1373,78.1748,251764.0
2023-09-22 15:50:00,83.19,83.47,83.14,83.29,825226.0,78.1654,78.4285,78.1185,78.2594,825226.0
2023-09-25 09:30:00,82.63,82.77,82.3,82.34,167126.0,77.6393,77.7708,77.3292,77.3668,167126.0
2023-09-25 09:40:00,82.34,82.81,82.32,82.7,62979.0,77.3668,77.8084,77.348,77.705,62979.0
2023-09-25 09:50:00,82.7,83.19,82.67,83.15,92296.0,77.705,78.1654,77.6769,78.1279,92296.0
2023-09-25 10:00:00,83.15,83.15,82.65,82.67,45660.0,78.1279,78.1279,77.6581,77.6769,45660.0
2023-09-25 10:10:00,82.68,82.91,82.63,82.73,46339.0,77.6863,77.9024,77.6393,77.7332,46339.0
2023-09-25 10:20:00,82.72,82.85,82.67,82.71,74799.0,77.7238,77.846,77.6769,77.7144,74799.0
2023-09-25 10:30:00,82.71,82.85,82.63,82.83,38872.0,77.7144,77.846,77.6393,77.8272,38872.0
2023-09-25 10:40:00,82.83,82.83,82.61,82.62,47388.0,77.8272,77.8272,77.6205,77.6299,47388.0
2023-09-25 10:50:00,82.61,82.63,82.43,82.45,40245.0,77.6205,77.6393,77.4513,77.4701,40245.0
2023-09-25 11:00:00,82.45,82.68,82.32,82.63,95886.0,77.4701,77.6863,77.348,77.6393,95886.0
2023-09-25 11:10:00,82.64,82.97,82.62,82.96,64494.0,77.6487,77.9587,77.6299,77.9493,64494.0
2023-09-25 11:20:00,83.0,83.05,82.84,82.85,60240.0,77.9869,78.0339,77.8366,77.846,60240.0
2023-09-25 11:30:00,82.85,82.96,82.83,82.88,68549.0,77.846,77.9493,77.8272,77.8742,68549.0
2023-09-25 11:40:00,82.87,83.06,82.81,82.96,55171.0,77.8648,78.0433,77.8084,77.9493,55171.0
2023-09-25 11:50:00,82.96,83.07,82.92,82.93,60308.0,77.9493,78.0527,77.9118,77.9212,60308.0
2023-09-25 12:00:00,82.94,83.03,82.9,83.0,54399.0,77.9305,78.0151,77.893,77.9869,54399.0
2023-09-25 12:10:00,82.99,83.09,82.99,83.08,37301.0,77.9775,78.0715,77.9775,78.0621,37301.0
2023-09-25 12:20:00,83.09,83.19,83.08,83.19,65279.0,78.0715,78.1654,78.0621,78.1654,65279.0
2023-09-25 12:30:00,83.19,83.2,83.07,83.11,45906.0,78.1654,78.1748,78.0527,78.0903,45906.0
2023-09-25 12:40:00,83.12,83.15,83.05,83.08,31421.0,78.0997,78.1279,78.0339,78.0621,31421.0
2023-09-25 12:50:00,83.08,83.09,82.89,83.09,41886.0,78.0621,78.0715,77.8836,78.0715,41886.0
2023-09-25 13:00:00,83.09,83.24,83.03,83.22,34955.0,78.0715,78.2124,78.0151,78.1936,34955.0
2023-09-25 13:10:00,83.23,83.28,83.18,83.19,135237.0,78.203,78.25,78.1561,78.1654,135237.0
2023-09-25 13:20:00,83.2,83.2,82.84,82.92,59033.0,78.1748,78.1748,77.8366,77.9118,59033.0
2023-09-25 13:30:00,82.92,82.98,82.85,82.98,56690.0,77.9118,77.9681,77.846,77.9681,56690.0
2023-09-25 13:40:00,82.98,83.02,82.9,83.01,38732.0,77.9681,78.0057,77.893,77.9963,38732.0
2023-09-25 13:50:00,83.0,83.1,82.96,83.1,30307.0,77.9869,78.0809,77.9493,78.0809,30307.0
2023-09-25 14:00:00,83.09,83.18,83.09,83.12,40956.0,78.0715,78.1561,78.0715,78.0997,40956.0
2023-09-25 14:10:00,83.11,83.16,83.02,83.04,29323.0,78.0903,78.1373,78.0057,78.0245,29323.0
2023-09-25 14:20:00,83.04,83.07,82.96,82.98,36169.0,78.0245,78.0527,77.9493,77.9681,36169.0
2023-09-25 14:30:00,82.98,83.03,82.78,82.89,104395.0,77.9681,78.0151,77.7802,77.8836,104395.0
2023-09-25 14:40:00,82.89,83.1,82.89,83.0,162217.0,77.8836,78.0809,77.8836,77.9869,162217.0
2023-09-25 14:50:00,82.99,83.02,82.91,82.92,27726.0,77.9775,78.0057,77.9024,77.9118,27726.0
2023-09-25 15:00:00,82.92,82.93,82.66,82.72,100410.0,77.9118,77.9212,77.6675,77.7238,100410.0
2023-09-25 15:10:00,82.71,83.06,82.7,83.04,54876.0,77.7144,78.0433,77.705,78.0245,54876.0
2023-09-25 15:20:00,83.04,83.11,82.79,82.87,89099.0,78.0245,78.0903,77.7896,77.8648,89099.0
2023-09-25 15:30:00,82.87,82.93,82.8,82.92,82558.0,77.8648,77.9212,77.799,77.9118,82558.0
2023-09-25 15:40:00,82.92,83.03,82.8,83.0,134822.0,77.9118,78.0151,77.799,77.9869,134822.0
2023-09-25 15:50:00,83.01,83.14,82.88,83.03,396910.0,77.9963,78.1185,77.8742,78.0151,396910.0
2023-09-26 09:30:00,82.08,82.45,82.08,82.3,107338.0,77.1225,77.4701,77.1225,77.3292,107338.0
2023-09-26 09:40:00,82.29,82.78,82.2,82.41,59901.0,77.3198,77.7802,77.2352,77.4326,59901.0
2023-09-26 09:50:00,82.42,82.47,82.21,82.45,45057.0,77.442,77.4889,77.2446,77.4701,45057.0
2023-09-26 10:00:00,82.45,82.5,82.17,82.26,75690.0,77.4701,77.5171,77.2071,77.2916,75690.0
2023-09-26 10:10:00,82.27,82.29,81.98,82.02,77909.0,77.301,77.3198,77.0285,77.0661,77909.0
2023-09-26 10:20:00,82.03,82.36,82.02,82.33,97209.0,77.0755,77.3856,77.0661,77.3574,97209.0
2023-09-26 10:30:00,82.34,82.39,82.2,82.34,40933.0,77.3668,77.4138,77.2352,77.3668,40933.0
2023-09-26 10:40:00,82.34,82.56,82.34,82.48,51899.0,77.3668,77.5735,77.3668,77.4983,51899.0
2023-09-26 10:50:00,82.47,82.58,82.44,82.58,56443.0,77.4889,77.5923,77.4607,77.5923,56443.0
2023-09-26 11:00:00,82.6,82.66,82.48,82.54,29389.0,77.6111,77.6675,77.4983,77.5547,29389.0
2023-09-26 11:10:00,82.53,82.54,82.4,82.41,106472.0,77.5453,77.5547,77.4232,77.4326,106472.0
2023-09-26 11:20:00,82.42,82.42,82.14,82.17,99364.0,77.442,77.442,77.1789,77.2071,99364.0
2023-09-26 11:30:00,82.17,82.3,82.07,82.2,126175.0,77.2071,77.3292,77.1131,77.2352,126175.0
2023-09-26 11:40:00,82.2,82.21,82.02,82.12,79471.0,77.2352,77.2446,77.0661,77.1601,79471.0
2023-09-26 11:50:00,82.12,82.28,82.09,82.26,85450.0,77.1601,77.3104,77.1319,77.2916,85450.0
2023-09-26 12:00:00,82.27,82.4,82.25,82.4,48518.0,77.301,77.4232,77.2822,77.4232,48518.0
2023-09-26 12:10:00,82.39,82.47,82.28,82.28,45700.0,77.4138,77.4889,77.3104,77.3104,45700.0
2023-09-26 12:20:00,82.27,82.38,82.25,82.3,22954.0,77.301,77.4044,77.2822,77.3292,22954.0
2023-09-26 12:30:00,82.31,82.34,82.28,82.33,25804.0,77.3386,77.3668,77.3104,77.3574,25804.0
2023-09-26 12:40:00,82.33,82.38,82.26,82.29,32224.0,77.3574,77.4044,77.2916,77.3198,32224.0
2023-09-26 12:50:00,82.29,82.33,82.24,82.25,25418.0,77.3198,77.3574,77.2728,77.2822,25418.0
2023-09-26 13:00:00,82.25,82.29,82.08,82.24,56067.0,77.2822,77.3198,77.1225,77.2728,56067.0
2023-09-26 13:10:00,82.22,82.31,82.04,82.04,55217.0,77.254,77.3386,77.0849,77.0849,55217.0
2023-09-26 13:20:00,82.06,82.12,82.01,82.02,47292.0,77.1037,77.1601,77.0567,77.0661,47292.0
2023-09-26 13:30:00,82.01,82.1,81.82,81.83,69673.0,77.0567,77.1413,76.8782,76.8876,69673.0
2023-09-26 13:40:00,81.83,81.96,81.78,81.95,144781.0,76.8876,77.0097,76.8406,77.0003,144781.0
2023-09-26 13:50:00,81.95,82.06,81.94,82.01,57679.0,77.0003,77.1037,76.9909,77.0567,57679.0
2023-09-26 14:00:00,82.0,82.02,81.82,81.84,128399.0,77.0473,77.0661,76.8782,76.897,128399.0
2023-09-26 14:10:00,81.84,81.89,81.73,81.75,66465.0,76.897,76.944,76.7936,76.8124,66465.0
2023-09-26 14:20:00,81.76,81.86,81.72,81.85,67894.0,76.8218,76.9158,76.7842,76.9064,67894.0
2023-09-26 14:30:00,81.87,82.02,81.85,81.95,79242.0,76.9252,77.0661,76.9064,77.0003,79242.0
2023-09-26 14:40:00,81.94,82.09,81.93,82.06,80359.0,76.9909,77.1319,76.9815,77.1037,80359.0
2023-09-26 14:50:00,82.07,82.25,82.04,82.21,103262.0,77.1131,77.2822,77.0849,77.2446,103262.0
2023-09-26 15:00:00,82.2,82.33,82.18,82.31,164728.0,77.2352,77.3574,77.2164,77.3386,164728.0
2023-09-26 15:10:00,82.31,82.34,82.04,82.04,119438.0,77.3386,77.3668,77.0849,77.0849,119438.0
2023-09-26 15:20:00,82.03,82.23,82.02,82.1,210854.0,77.0755,77.2634,77.0661,77.1413,210854.0
2023-09-26 15:30:00,82.11,82.28,82.1,82.26,80586.0,77.1507,77.3104,77.1413,77.2916,80586.0
2023-09-26 15:40:00,82.26,82.44,82.18,82.27,171668.0,77.2916,77.4607,77.2164,77.301,171668.0
2023-09-26 15:50:00,82.27,82.36,82.15,82.18,481949.0,77.301,77.3856,77.1883,77.2164,481949.0
2023-09-27 09:30:00,82.41,82.61,81.7,81.75,132315.0,77.4326,77.6205,76.7654,76.8124,132315.0
2023-09-27 09:40:00,81.71,81.74,81.42,81.68,71629.0,76.7748,76.803,76.5024,76.7466,71629.0
2023-09-27 09:50:00,81.68,82.13,81.67,81.85,86135.0,76.7466,77.1695,76.7373,76.9064,86135.0
2023-09-27 10:00:00,81.85,82.01,81.79,81.96,78449.0,76.9064,77.0567,76.85,77.0097,78449.0
2023-09-27 10:10:00,81.96,82.0,81.59,81.61,91895.0,77.0097,77.0473,76.6621,76.6809,91895.0
2023-09-27 10:20:00,81.62,81.86,81.61,81.7,215162.0,76.6903,76.9158,76.6809,76.7654,215162.0
2023-09-27 10:30:00,81.69,81.99,81.56,81.97,75294.0,76.756,77.0379,76.6339,77.0191,75294.0
2023-09-27 10:40:00,81.95,82.08,81.88,82.07,65283.0,77.0003,77.1225,76.9346,77.1131,65283.0
2023-09-27 10:50:00,82.08,82.08,81.78,81.92,71512.0,77.1225,77.1225,76.8406,76.9722,71512.0
2023-09-27 11:00:00,81.93,82.32,81.87,82.3,52745.0,76.9815,77.348,76.9252,77.3292,52745.0
2023-09-27 11:10:00,82.29,82.44,82.23,82.41,214296.0,77.3198,77.4607,77.2634,77.4326,214296.0
2023-09-27 11:20:00,82.4,82.49,82.38,82.49,105561.0,77.4232,77.5077,77.4044,77.5077,105561.0
2023-09-27 11:30:00,82.51,82.56,82.42,82.42,71561.0,77.5265,77.5735,77.442,77.442,71561.0
2023-09-27 11:40:00,82.42,82.43,82.03,82.11,74846.0,77.442,77.4513,77.0755,77.1507,74846.0
2023-09-27 11:50:00,82.11,82.26,82.06,82.22,49335.0,77.1507,77.2916,77.1037,77.254,49335.0
2023-09-27 12:00:00,82.23,82.24,81.89,81.89,57025.0,77.2634,77.2728,76.944,76.944,57025.0
2023-09-27 12:10:00,81.89,81.95,81.78,81.78,98904.0,76.944,77.0003,76.8406,76.8406,98904.0
2023-09-27 12:20:00,81.78,81.83,81.72,81.79,72900.0,76.8406,76.8876,76.7842,76.85,72900.0
2023-09-27 12:30:00,81.79,81.88,81.69,81.75,151023.0,76.85,76.9346,76.756,76.8124,151023.0
2023-09-27 12:40:00,81.76,81.97,81.75,81.89,74483.0,76.8218,77.0191,76.8124,76.944,74483.0
2023-09-27 12:50:00,81.89,81.89,81.51,81.52,63121.0,76.944,76.944,76.5869,76.5963,63121.0
2023-09-27 13:00:00,81.52,81.7,81.52,81.66,40317.0,76.5963,76.7654,76.5963,76.7279,40317.0
2023-09-27 13:10:00,81.66,81.69,81.46,81.54,61706.0,76.7279,76.756,76.5399,76.6151,61706.0
2023-09-27 13:20:00,81.53,81.53,81.27,81.28,88952.0,76.6057,76.6057,76.3614,76.3708,88952.0
2023-09-27 13:30:00,81.27,81.34,81.22,81.26,52325.0,76.3614,76.4272,76.3144,76.352,52325.0
2023-09-27 13:40:00,81.26,81.27,81.09,81.18,56898.0,76.352,76.3614,76.1923,76.2768,56898.0
2023-09-27 13:50:00,81.19,81.29,81.17,81.29,51522.0,76.2862,76.3802,76.2675,76.3802,51522.0
2023-09-27 14:00:00,81.28,81.3,81.17,81.17,60224.0,76.3708,76.3896,76.2675,76.2675,60224.0
2023-09-27 14:10:00,81.17,81.24,81.11,81.17,68280.0,76.2675,76.3332,76.2111,76.2675,68280.0
2023-09-27 14:20:00,81.16,81.4,81.12,81.4,69221.0,76.2581,76.4836,76.2205,76.4836,69221.0
2023-09-27 14:30:00,81.39,81.7,81.39,81.69,85204.0,76.4742,76.7654,76.4742,76.756,85204.0
2023-09-27 14:40:00,81.68,81.72,81.49,81.51,73538.0,76.7466,76.7842,76.5681,76.5869,73538.0
2023-09-27 14:50:00,81.5,81.7,81.44,81.6,132513.0,76.5775,76.7654,76.5211,76.6715,132513.0
2023-09-27 15:00:00,81.6,81.89,81.5,81.83,112605.0,76.6715,76.944,76.5775,76.8876,112605.0
2023-09-27 15:10:00,81.82,81.84,81.53,81.58,80112.0,76.8782,76.897,76.6057,76.6527,80112.0
2023-09-27 15:20:00,81.58,81.84,81.57,81.73,103000.0,76.6527,76.897,76.6433,76.7936,103000.0
2023-09-27 15:30:00,81.73,81.73,81.56,81.66,108121.0,76.7936,76.7936,76.6339,76.7279,108121.0
2023-09-27 15:40:00,81.65,81.68,81.4,81.58,182547.0,76.7185,76.7466,76.4836,76.6527,182547.0
2023-09-27 15:50:00,81.59,81.72,81.56,81.67,495110.0,76.6621,76.7842,76.6339,76.7373,495110.0
2023-09-28 09:30:00,81.48,82.09,81.45,81.93,198302.0,76.5587,77.1319,76.5305,76.9815,198302.0
2023-09-28 09:40:00,81.94,82.04,81.57,81.69,132581.0,76.9909,77.0849,76.6433,76.756,132581.0
2023-09-28 09:50:00,81.7,81.96,81.7,81.88,168210.0,76.7654,77.0097,76.7654,76.9346,168210.0
2023-09-28 10:00:00,81.87,81.94,81.75,81.86,84434.0,76.9252,76.9909,76.8124,76.9158,84434.0
2023-09-28 10:10:00,81.84,82.06,81.78,82.04,172719.0,76.897,77.1037,76.8406,77.0849,172719.0
2023-09-28 10:20:00,82.05,82.13,81.74,81.8,58306.0,77.0943,77.1695,76.803,76.8594,58306.0
2023-09-28 10:30:00,81.81,81.81,81.59,81.72,156167.0,76.8688,76.8688,76.6621,76.7842,156167.0
2023-09-28 10:40:00,81.73,81.8,81.56,81.67,124420.0,76.7936,76.8594,76.6339,76.7373,124420.0
2023-09-28 10:50:00,81.69,81.89,81.64,81.8,54458.0,76.756,76.944,76.7091,76.8594,54458.0
2023-09-28 11:00:00,81.8,81.9,81.71,81.89,89708.0,76.8594,76.9534,76.7748,76.944,89708.0
2023-09-28 11:10:00,81.9,81.92,81.75,81.8,69008.0,76.9534,76.9722,76.8124,76.8594,69008.0
2023-09-28 11:20:00,81.8,82.03,81.76,82.02,60220.0,76.8594,77.0755,76.8218,77.0661,60220.0
2023-09-28 11:30:00,82.03,82.16,82.01,82.01,97755.0,77.0755,77.1977,77.0567,77.0567,97755.0
2023-09-28 11:40:00,82.01,82.41,81.99,82.41,127208.0,77.0567,77.4326,77.0379,77.4326,127208.0
2023-09-28 11:50:00,82.42,82.46,82.33,82.33,75601.0,77.442,77.4795,77.3574,77.3574,75601.0
2023-09-28 12:00:00,82.34,82.36,82.14,82.23,73779.0,77.3668,77.3856,77.1789,77.2634,73779.0
2023-09-28 12:10:00,82.25,82.34,82.14,82.34,50668.0,77.2822,77.3668,77.1789,77.3668,50668.0
2023-09-28 12:20:00,82.34,82.52,82.31,82.5,50378.0,77.3668,77.5359,77.3386,77.5171,50378.0
2023-09-28 12:30:00,82.52,82.55,82.35,82.39,71830.0,77.5359,77.5641,77.3762,77.4138,71830.0
2023-09-28 12:40:00,82.4,82.42,82.14,82.16,40689.0,77.4232,77.442,77.1789,77.1977,40689.0
2023-09-28 12:50:00,82.16,82.16,81.98,82.09,54536.0,77.1977,77.1977,77.0285,77.1319,54536.0
2023-09-28 13:00:00,82.08,82.14,81.94,82.04,63104.0,77.1225,77.1789,76.9909,77.0849,63104.0
2023-09-28 13:10:00,82.03,82.05,81.94,81.95,48543.0,77.0755,77.0943,76.9909,77.0003,48543.0
2023-09-28 13:20:00,81.96,82.03,81.9,81.93,63812.0,77.0097,77.0755,76.9534,76.9815,63812.0
2023-09-28 13:30:00,81.92,81.97,81.78,81.96,95644.0,76.9722,77.0191,76.8406,77.0097,95644.0
2023-09-28 13:40:00,81.97,82.02,81.87,81.99,43000.0,77.0191,77.0661,76.9252,77.0379,43000.0
2023-09-28 13:50:00,81.98,82.04,81.89,81.96,37341.0,77.0285,77.0849,76.944,77.0097,37341.0
2023-09-28 14:00:00,81.97,81.98,81.81,81.91,82495.0,77.0191,77.0285,76.8688,76.9628,82495.0
2023-09-28 14:10:00,81.91,82.04,81.87,82.0,75728.0,76.9628,77.0849,76.9252,77.0473,75728.0
2023-09-28 14:20:00,81.98,82.03,81.9,82.02,76294.0,77.0285,77.0755,76.9534,77.0661,76294.0
2023-09-28 14:30:00,82.03,82.07,81.78,81.93,108933.0,77.0755,77.1131,76.8406,76.9815,108933.0
2023-09-28 14:40:00,81.93,82.1,81.9,82.04,69049.0,76.9815,77.1413,76.9534,77.0849,69049.0
2023-09-28 14:50:00,82.04,82.25,82.03,82.25,34958.0,77.0849,77.2822,77.0755,77.2822,34958.0
2023-09-28 15:00:00,82.27,82.3,82.21,82.29,53274.0,77.301,77.3292,77.2446,77.3198,53274.0
2023-09-28 15:10:00,82.29,82.42,82.27,82.4,69985.0,77.3198,77.442,77.301,77.4232,69985.0
2023-09-28 15:20:00,82.4,82.45,82.36,82.44,53871.0,77.4232,77.4701,77.3856,77.4607,53871.0
2023-09-28 15:30:00,82.44,82.45,82.03,82.04,96382.0,77.4607,77.4701,77.0755,77.0849,96382.0
2023-09-28 15:40:00,82.03,82.21,82.02,82.06,104677.0,77.0755,77.2446,77.0661,77.1037,104677.0
2023-09-28 15:50:00,82.06,82.22,82.02,82.19,405819.0,77.1037,77.254,77.0661,77.2258,405819.0
2023-09-29 09:30:00,83.01,83.09,82.82,82.92,144546.0,77.9963,78.0715,77.8178,77.9118,144546.0
2023-09-29 09:40:00,82.93,83.0,82.67,82.79,117890.0,77.9212,77.9869,77.6769,77.7896,117890.0
2023-09-29 09:50:00,82.78,82.92,82.68,82.86,51173.0,77.7802,77.9118,77.6863,77.8554,51173.0
2023-09-29 10:00:00,82.84,82.91,82.39,82.46,85491.0,77.8366,77.9024,77.4138,77.4795,85491.0
2023-09-29 10:10:00,82.5,82.53,82.37,82.52,64744.0,77.5171,77.5453,77.395,77.5359,64744.0
2023-09-29 10:20:00,82.52,82.56,82.41,82.51,71599.0,77.5359,77.5735,77.4326,77.5265,71599.0
2023-09-29 10:30:00,82.52,82.67,82.44,82.5,135805.0,77.5359,77.6769,77.4607,77.5171,135805.0
2023-09-29 10:40:00,82.5,82.53,82.31,82.52,94629.0,77.5171,77.5453,77.3386,77.5359,94629.0
2023-09-29 10:50:00,82.53,82.56,82.26,82.27,108201.0,77.5453,77.5735,77.2916,77.301,108201.0
2023-09-29 11:00:00,82.27,82.32,82.0,82.03,78636.0,77.301,77.348,77.0473,77.0755,78636.0
2023-09-29 11:10:00,82.03,82.3,82.03,82.25,71796.0,77.0755,77.3292,77.0755,77.2822,71796.0
2023-09-29 11:20:00,82.25,82.45,82.13,82.15,52968.0,77.2822,77.4701,77.1695,77.1883,52968.0
2023-09-29 11:30:00,82.13,82.3,81.99,81.99,60931.0,77.1695,77.3292,77.0379,77.0379,60931.0
2023-09-29 11:40:00,81.98,82.09,81.82,81.84,132364.0,77.0285,77.1319,76.8782,76.897,132364.0
2023-09-29 11:50:00,81.84,81.93,81.77,81.88,76138.0,76.897,76.9815,76.8312,76.9346,76138.0
2023-09-29 12:00:00,81.89,82.13,81.88,82.08,87331.0,76.944,77.1695,76.9346,77.1225,87331.0
2023-09-29 12:10:00,82.08,82.11,81.85,81.96,66348.0,77.1225,77.1507,76.9064,77.0097,66348.0
2023-09-29 12:20:00,81.97,82.06,81.9,81.92,65659.0,77.0191,77.1037,76.9534,76.9722,65659.0
2023-09-29 12:30:00,81.92,81.95,81.77,81.79,51601.0,76.9722,77.0003,76.8312,76.85,51601.0
2023-09-29 12:40:00,81.79,81.92,81.71,81.74,83434.0,76.85,76.9722,76.7748,76.803,83434.0
2023-09-29 12:50:00,81.75,81.77,81.6,81.64,82421.0,76.8124,76.8312,76.6715,76.7091,82421.0
2023-09-29 13:00:00,81.67,81.67,81.35,81.38,118343.0,76.7373,76.7373,76.4366,76.4648,118343.0
2023-09-29 13:10:00,81.39,81.48,81.35,81.43,62784.0,76.4742,76.5587,76.4366,76.5117,62784.0
2023-09-29 13:20:00,81.42,81.65,81.42,81.56,84882.0,76.5024,76.7185,76.5024,76.6339,84882.0
2023-09-29 13:30:00,81.54,81.61,81.38,81.44,46571.0,76.6151,76.6809,76.4648,76.5211,46571.0
2023-09-29 13:40:00,81.44,81.55,81.36,81.37,72478.0,76.5211,76.6245,76.446,76.4554,72478.0
2023-09-29 13:50:00,81.39,81.45,81.08,81.14,260293.0,76.4742,76.5305,76.1829,76.2393,260293.0
2023-09-29 14:00:00,81.13,81.24,81.02,81.13,94334.0,76.2299,76.3332,76.1265,76.2299,94334.0
2023-09-29 14:10:00,81.12,81.27,81.07,81.2,74698.0,76.2205,76.3614,76.1735,76.2956,74698.0
2023-09-29 14:20:00,81.2,81.35,81.14,81.16,132849.0,76.2956,76.4366,76.2393,76.2581,132849.0
2023-09-29 14:30:00,81.15,81.27,81.09,81.16,108109.0,76.2487,76.3614,76.1923,76.2581,108109.0
2023-09-29 14:40:00,81.17,81.37,81.16,81.32,119079.0,76.2675,76.4554,76.2581,76.4084,119079.0
2023-09-29 14:50:00,81.32,81.62,81.28,81.58,138563.0,76.4084,76.6903,76.3708,76.6527,138563.0
2023-09-29 15:00:00,81.58,81.68,81.32,81.34,115010.0,76.6527,76.7466,76.4084,76.4272,115010.0
2023-09-29 15:10:00,81.34,81.59,81.31,81.56,165893.0,76.4272,76.6621,76.399,76.6339,165893.0
2023-09-29 15:20:00,81.56,81.58,81.36,81.48,102650.0,76.6339,76.6527,76.446,76.5587,102650.0
2023-09-29 15:30:00,81.48,81.51,81.28,81.48,110648.0,76.5587,76.5869,76.3708,76.5587,110648.0
2023-09-29 15:40:00,81.47,81.69,81.39,81.69,251563.0,76.5493,76.756,76.4742,76.756,251563.0
2023-09-29 15:50:00,81.7,81.9,81.53,81.71,645413.0,76.7654,76.9534,76.6057,76.7748,645413.0
2023-10-02 09:30:00,81.1,81.47,80.97,81.27,127901.0,76.2017,76.5493,76.0795,76.3614,127901.0
2023-10-02 09:40:00,81.29,81.33,80.77,80.84,164003.0,76.3802,76.4178,75.8916,75.9574,164003.0
2023-10-02 09:50:00,80.84,80.88,80.48,80.54,154726.0,75.9574,75.995,75.6191,75.6755,154726.0
2023-10-02 10:00:00,80.55,80.85,80.48,80.51,170617.0,75.6849,75.9668,75.6191,75.6473,170617.0
2023-10-02 10:10:00,80.52,80.71,80.46,80.52,104332.0,75.6567,75.8352,75.6003,75.6567,104332.0
2023-10-02 10:20:00,80.53,80.83,80.52,80.6,96020.0,75.6661,75.948,75.6567,75.7319,96020.0
2023-10-02 10:30:00,80.56,80.69,80.28,80.39,116249.0,75.6943,75.8164,75.4312,75.5346,116249.0
2023-10-02 10:40:00,80.4,80.44,80.11,80.3,80675.0,75.544,75.5815,75.2715,75.45,80675.0
2023-10-02 10:50:00,80.32,80.35,80.02,80.1,120070.0,75.4688,75.497,75.1869,75.2621,120070.0
2023-10-02 11:00:00,80.09,80.41,80.07,80.12,111216.0,75.2527,75.5534,75.2339,75.2809,111216.0
2023-10-02 11:10:00,80.11,80.24,80.08,80.17,137705.0,75.2715,75.3936,75.2433,75.3279,137705.0
2023-10-02 11:20:00,80.15,80.5,80.13,80.47,139892.0,75.3091,75.6379,75.2903,75.6097,139892.0
2023-10-02 11:30:00,80.47,80.65,80.47,80.55,220985.0,75.6097,75.7789,75.6097,75.6849,220985.0
2023-10-02 11:40:00,80.54,80.59,80.36,80.44,89083.0,75.6755,75.7225,75.5064,75.5815,89083.0
2023-10-02 11:50:00,80.45,80.48,80.19,80.39,92918.0,75.5909,75.6191,75.3466,75.5346,92918.0
2023-10-02 12:00:00,80.39,80.43,80.12,80.18,62966.0,75.5346,75.5721,75.2809,75.3372,62966.0
2023-10-02 12:10:00,80.17,80.33,80.09,80.17,67081.0,75.3279,75.4782,75.2527,75.3279,67081.0
2023-10-02 12:20:00,80.17,80.35,80.15,80.27,71968.0,75.3279,75.497,75.3091,75.4218,71968.0
2023-10-02 12:30:00,80.26,80.36,80.2,80.35,90390.0,75.4124,75.5064,75.356,75.497,90390.0
2023-10-02 12:40:00,80.33,80.39,80.1,80.1,55519.0,75.4782,75.5346,75.2621,75.2621,55519.0
2023-10-02 12:50:00,80.1,80.27,80.09,80.24,103308.0,75.2621,75.4218,75.2527,75.3936,103308.0
2023-10-02 13:00:00,80.23,80.36,80.2,80.25,56747.0,75.3842,75.5064,75.356,75.403,56747.0
2023-10-02 13:10:00,80.26,80.37,80.21,80.36,64943.0,75.4124,75.5158,75.3654,75.5064,64943.0
2023-10-02 13:20:00,80.37,80.44,80.31,80.4,95965.0,75.5158,75.5815,75.4594,75.544,95965.0
2023-10-02 13:30:00,80.4,80.47,80.22,80.27,54705.0,75.544,75.6097,75.3748,75.4218,54705.0
2023-10-02 13:40:00,80.25,80.39,80.23,80.33,40265.0,75.403,75.5346,75.3842,75.4782,40265.0
2023-10-02 13:50:00,80.34,80.45,80.18,80.21,66389.0,75.4876,75.5909,75.3372,75.3654,66389.0
2023-10-02 14:00:00,80.22,80.3,80.11,80.28,70291.0,75.3748,75.45,75.2715,75.4312,70291.0
2023-10-02 14:10:00,80.29,80.42,80.08,80.13,81609.0,75.4406,75.5628,75.2433,75.2903,81609.0
2023-10-02 14:20:00,80.14,80.14,80.01,80.03,107063.0,75.2997,75.2997,75.1775,75.1963,107063.0
2023-10-02 14:30:00,80.03,80.15,80.01,80.02,86501.0,75.1963,75.3091,75.1775,75.1869,86501.0
2023-10-02 14:40:00,80.02,80.09,79.98,80.07,130059.0,75.1869,75.2527,75.1493,75.2339,130059.0
2023-10-02 14:50:00,80.08,80.12,79.96,80.0,145057.0,75.2433,75.2809,75.1305,75.1681,145057.0
2023-10-02 15:00:00,79.99,80.09,79.9,80.06,96479.0,75.1587,75.2527,75.0742,75.2245,96479.0
2023-10-02 15:10:00,80.05,80.11,79.95,80.0,85718.0,75.2151,75.2715,75.1211,75.1681,85718.0
2023-10-02 15:20:00,80.0,80.15,79.97,80.06,92258.0,75.1681,75.3091,75.1399,75.2245,92258.0
2023-10-02 15:30:00,80.05,80.15,80.02,80.11,132904.0,75.2151,75.3091,75.1869,75.2715,132904.0
2023-10-02 15:40:00,80.11,80.26,80.07,80.22,189523.0,75.2715,75.4124,75.2339,75.3748,189523.0
2023-10-02 15:50:00,80.21,80.48,80.14,80.4,642906.0,75.3654,75.6191,75.2997,75.544,642906.0
2023-10-03 09:30:00,79.58,79.84,78.88,79.06,268405.0,74.7735,75.0178,74.1158,74.2849,268405.0
2023-10-03 09:40:00,79.06,79.65,78.8,79.6,200404.0,74.2849,74.8393,74.0406,74.7923,200404.0
2023-10-03 09:50:00,79.6,79.73,79.27,79.39,126456.0,74.7923,74.9144,74.4822,74.595,126456.0
2023-10-03 10:00:00,79.39,79.39,78.83,78.87,131573.0,74.595,74.595,74.0688,74.1064,131573.0
2023-10-03 10:10:00,78.88,79.1,78.71,78.82,109692.0,74.1158,74.3225,73.956,74.0594,109692.0
2023-10-03 10:20:00,78.81,79.04,78.77,78.96,185284.0,74.05,74.2661,74.0124,74.1909,185284.0
2023-10-03 10:30:00,78.96,78.98,78.77,78.91,198324.0,74.1909,74.2097,74.0124,74.144,198324.0
2023-10-03 10:40:00,78.92,78.99,78.65,78.65,197939.0,74.1533,74.2191,73.8997,73.8997,197939.0
2023-10-03 10:50:00,78.65,78.72,78.53,78.6,161806.0,73.8997,73.9654,73.7869,73.8527,161806.0
2023-10-03 11:00:00,78.6,78.93,78.54,78.74,111941.0,73.8527,74.1627,73.7963,73.9842,111941.0
2023-10-03 11:10:00,78.74,78.85,78.64,78.77,99776.0,73.9842,74.0876,73.8903,74.0124,99776.0
2023-10-03 11:20:00,78.77,78.89,78.65,78.71,58878.0,74.0124,74.1252,73.8997,73.956,58878.0
2023-10-03 11:30:00,78.71,78.75,78.36,78.5,176279.0,73.956,73.9936,73.6272,73.7587,176279.0
2023-10-03 11:40:00,78.5,78.68,78.49,78.56,68895.0,73.7587,73.9278,73.7493,73.8151,68895.0
2023-10-03 11:50:00,78.55,78.57,78.37,78.45,85807.0,73.8057,73.8245,73.6366,73.7117,85807.0
2023-10-03 12:00:00,78.45,78.78,78.43,78.56,101596.0,73.7117,74.0218,73.6929,73.8151,101596.0
2023-10-03 12:10:00,78.56,78.59,78.45,78.53,83846.0,73.8151,73.8433,73.7117,73.7869,83846.0
2023-10-03 12:20:00,78.55,78.64,78.46,78.61,77706.0,73.8057,73.8903,73.7211,73.8621,77706.0
2023-10-03 12:30:00,78.61,78.65,78.5,78.51,79869.0,73.8621,73.8997,73.7587,73.7681,79869.0
2023-10-03 12:40:00,78.51,78.64,78.43,78.6,62317.0,73.7681,73.8903,73.6929,73.8527,62317.0
2023-10-03 12:50:00,78.56,78.6,78.47,78.56,44550.0,73.8151,73.8527,73.7305,73.8151,44550.0
2023-10-03 13:00:00,78.58,78.72,78.57,78.58,58538.0,73.8339,73.9654,73.8245,73.8339,58538.0
2023-10-03 13:10:00,78.58,78.67,78.48,78.51,64817.0,73.8339,73.9184,73.7399,73.7681,64817.0
2023-10-03 13:20:00,78.51,78.62,78.45,78.59,56461.0,73.7681,73.8715,73.7117,73.8433,56461.0
2023-10-03 13:30:00,78.59,78.6,78.42,78.42,72015.0,73.8433,73.8527,73.6835,73.6835,72015.0
2023-10-03 13:40:00,78.42,78.51,78.38,78.4,57551.0,73.6835,73.7681,73.646,73.6648,57551.0
2023-10-03 13:50:00,78.4,78.44,78.17,78.2,116135.0,73.6648,73.7023,73.4486,73.4768,116135.0
2023-10-03 14:00:00,78.19,78.26,77.99,78.0,91525.0,73.4674,73.5332,73.2795,73.2889,91525.0
2023-10-03 14:10:00,78.02,78.05,77.93,77.98,79161.0,73.3077,73.3359,73.2231,73.2701,79161.0
2023-10-03 14:20:00,77.98,78.04,77.92,77.94,78928.0,73.2701,73.3265,73.2137,73.2325,78928.0
2023-10-03 14:30:00,77.95,78.1,77.92,78.09,103257.0,73.2419,73.3829,73.2137,73.3735,103257.0
2023-10-03 14:40:00,78.08,78.21,78.02,78.18,74924.0,73.3641,73.4862,73.3077,73.458,74924.0
2023-10-03 14:50:00,78.17,78.26,78.04,78.05,120367.0,73.4486,73.5332,73.3265,73.3359,120367.0
2023-10-03 15:00:00,78.04,78.1,77.91,77.97,76447.0,73.3265,73.3829,73.2044,73.2607,76447.0
2023-10-03 15:10:00,77.97,77.97,77.83,77.94,79029.0,73.2607,73.2607,73.1292,73.2325,79029.0
2023-10-03 15:20:00,77.94,78.07,77.92,77.96,104257.0,73.2325,73.3547,73.2137,73.2513,104257.0
2023-10-03 15:30:00,77.95,77.99,77.83,77.91,133797.0,73.2419,73.2795,73.1292,73.2044,133797.0
2023-10-03 15:40:00,77.92,78.07,77.88,78.06,284468.0,73.2137,73.3547,73.1762,73.3453,284468.0
2023-10-03 15:50:00,78.06,78.19,77.93,78.04,791990.0,73.3453,73.4674,73.2231,73.3265,791990.0
2023-10-04 09:30:00,78.1,78.18,77.61,78.04,176299.0,73.3829,73.458,72.9225,73.3265,176299.0
2023-10-04 09:40:00,78.02,78.09,77.81,77.85,90692.0,73.3077,73.3735,73.1104,73.148,90692.0
2023-10-04 09:50:00,77.85,78.1,77.79,77.98,100525.0,73.148,73.3829,73.0916,73.2701,100525.0
2023-10-04 10:00:00,77.97,78.05,77.78,77.96,155991.0,73.2607,73.3359,73.0822,73.2513,155991.0
2023-10-04 10:10:00,77.96,78.15,77.92,78.15,127122.0,73.2513,73.4299,73.2137,73.4299,127122.0
2023-10-04 10:20:00,78.15,78.16,77.86,77.86,169099.0,73.4299,73.4393,73.1574,73.1574,169099.0
2023-10-04 10:30:00,77.87,78.06,77.74,77.94,167385.0,73.1668,73.3453,73.0446,73.2325,167385.0
2023-10-04 10:40:00,77.95,78.02,77.75,77.77,94689.0,73.2419,73.3077,73.054,73.0728,94689.0
2023-10-04 10:50:00,77.78,77.89,77.63,77.76,119841.0,73.0822,73.1856,72.9413,73.0634,119841.0
2023-10-04 11:00:00,77.75,77.84,77.65,77.79,64337.0,73.054,73.1386,72.9601,73.0916,64337.0
2023-10-04 11:10:00,77.8,78.06,77.79,78.05,167046.0,73.101,73.3453,73.0916,73.3359,167046.0
2023-10-04 11:20:00,78.06,78.34,78.01,78.34,107683.0,73.3453,73.6084,73.2983,73.6084,107683.0
2023-10-04 11:30:00,78.33,78.44,78.24,78.32,175523.0,73.599,73.7023,73.5144,73.5896,175523.0
2023-10-04 11:40:00,78.33,78.51,78.21,78.42,92255.0,73.599,73.7681,73.4862,73.6835,92255.0
2023-10-04 11:50:00,78.41,78.47,78.31,78.43,104059.0,73.6742,73.7305,73.5802,73.6929,104059.0
2023-10-04 12:00:00,78.44,78.6,78.3,78.56,71179.0,73.7023,73.8527,73.5708,73.8151,71179.0
2023-10-04 12:10:00,78.58,78.82,78.54,78.81,99917.0,73.8339,74.0594,73.7963,74.05,99917.0
2023-10-04 12:20:00,78.82,78.92,78.75,78.87,152189.0,74.0594,74.1533,73.9936,74.1064,152189.0
2023-10-04 12:30:00,78.87,78.9,78.8,78.83,94049.0,74.1064,74.1346,74.0406,74.0688,94049.0
2023-10-04 12:40:00,78.84,78.86,78.68,78.73,69438.0,74.0782,74.097,73.9278,73.9748,69438.0
2023-10-04 12:50:00,78.72,78.73,78.6,78.67,62454.0,73.9654,73.9748,73.8527,73.9184,62454.0
2023-10-04 13:00:00,78.66,78.73,78.61,78.69,46830.0,73.9091,73.9748,73.8621,73.9372,46830.0
2023-10-04 13:10:00,78.7,78.73,78.58,78.69,55173.0,73.9466,73.9748,73.8339,73.9372,55173.0
2023-10-04 13:20:00,78.71,78.73,78.5,78.51,74277.0,73.956,73.9748,73.7587,73.7681,74277.0
2023-10-04 13:30:00,78.5,78.6,78.44,78.52,50115.0,73.7587,73.8527,73.7023,73.7775,50115.0
2023-10-04 13:40:00,78.52,78.6,78.46,78.56,44196.0,73.7775,73.8527,73.7211,73.8151,44196.0
2023-10-04 13:50:00,78.56,78.56,78.42,78.45,53006.0,73.8151,73.8151,73.6835,73.7117,53006.0
2023-10-04 14:00:00,78.45,78.5,78.33,78.38,64411.0,73.7117,73.7587,73.599,73.646,64411.0
2023-10-04 14:10:00,78.36,78.45,78.3,78.44,70557.0,73.6272,73.7117,73.5708,73.7023,70557.0
2023-10-04 14:20:00,78.44,78.47,78.27,78.43,87917.0,73.7023,73.7305,73.5426,73.6929,87917.0
2023-10-04 14:30:00,78.44,78.49,78.33,78.43,62690.0,73.7023,73.7493,73.599,73.6929,62690.0
2023-10-04 14:40:00,78.42,78.64,78.41,78.56,52365.0,73.6835,73.8903,73.6742,73.8151,52365.0
2023-10-04 14:50:00,78.56,78.66,78.49,78.64,78992.0,73.8151,73.9091,73.7493,73.8903,78992.0
2023-10-04 15:00:00,78.64,78.67,78.56,78.66,83956.0,73.8903,73.9184,73.8151,73.9091,83956.0
2023-10-04 15:10:00,78.66,79.06,78.64,79.0,144196.0,73.9091,74.2849,73.8903,74.2285,144196.0
2023-10-04 15:20:00,78.99,79.11,78.94,79.05,110679.0,74.2191,74.3319,74.1721,74.2755,110679.0
2023-10-04 15:30:00,79.05,79.29,79.05,79.21,222865.0,74.2755,74.501,74.2755,74.4258,222865.0
2023-10-04 15:40:00,79.2,79.24,79.07,79.07,205115.0,74.4164,74.454,74.2943,74.2943,205115.0
2023-10-04 15:50:00,79.06,79.14,78.94,79.04,643700.0,74.2849,74.3601,74.1721,74.2661,643700.0
2023-10-05 09:30:00,78.48,78.97,78.48,78.56,108684.0,73.7399,74.2003,73.7399,73.8151,108684.0
2023-10-05 09:40:00,78.53,78.57,78.01,78.34,85527.0,73.7869,73.8245,73.2983,73.6084,85527.0
2023-10-05 09:50:00,78.35,78.75,78.35,78.75,76157.0,73.6178,73.9936,73.6178,73.9936,76157.0
2023-10-05 10:00:00,78.75,78.9,78.57,78.89,52555.0,73.9936,74.1346,73.8245,74.1252,52555.0
2023-10-05 10:10:00,78.9,78.9,78.66,78.87,41878.0,74.1346,74.1346,73.9091,74.1064,41878.0
2023-10-05 10:20:00,78.88,78.89,78.6,78.7,93946.0,74.1158,74.1252,73.8527,73.9466,93946.0
2023-10-05 10:30:00,78.71,78.8,78.6,78.63,44040.0,73.956,74.0406,73.8527,73.8809,44040.0
2023-10-05 10:40:00,78.62,78.72,78.56,78.67,54636.0,73.8715,73.9654,73.8151,73.9184,54636.0
2023-10-05 10:50:00,78.67,78.7,78.53,78.62,65148.0,73.9184,73.9466,73.7869,73.8715,65148.0
2023-10-05 11:00:00,78.62,78.62,78.33,78.43,47741.0,73.8715,73.8715,73.599,73.6929,47741.0
2023-10-05 11:10:00,78.44,78.52,78.39,78.41,46210.0,73.7023,73.7775,73.6554,73.6742,46210.0
2023-10-05 11:20:00,78.39,78.48,78.29,78.32,70934.0,73.6554,73.7399,73.5614,73.5896,70934.0
2023-10-05 11:30:00,78.32,78.39,78.21,78.31,59039.0,73.5896,73.6554,73.4862,73.5802,59039.0
2023-10-05 11:40:00,78.33,78.37,78.19,78.28,66100.0,73.599,73.6366,73.4674,73.552,66100.0
2023-10-05 11:50:00,78.27,78.35,78.21,78.29,61635.0,73.5426,73.6178,73.4862,73.5614,61635.0
2023-10-05 12:00:00,78.3,78.46,78.27,78.4,53741.0,73.5708,73.7211,73.5426,73.6648,53741.0
2023-10-05 12:10:00,78.41,78.55,78.4,78.51,52880.0,73.6742,73.8057,73.6648,73.7681,52880.0
2023-10-05 12:20:00,78.52,78.65,78.52,78.65,58789.0,73.7775,73.8997,73.7775,73.8997,58789.0
2023-10-05 12:30:00,78.66,78.77,78.66,78.74,46133.0,73.9091,74.0124,73.9091,73.9842,46133.0
2023-10-05 12:40:00,78.73,78.73,78.57,78.57,50696.0,73.9748,73.9748,73.8245,73.8245,50696.0
2023-10-05 12:50:00,78.57,78.75,78.57,78.73,44432.0,73.8245,73.9936,73.8245,73.9748,44432.0
2023-10-05 13:00:00,78.74,78.77,78.62,78.67,41551.0,73.9842,74.0124,73.8715,73.9184,41551.0
2023-10-05 13:10:00,78.67,78.87,78.67,78.83,41704.0,73.9184,74.1064,73.9184,74.0688,41704.0
2023-10-05 13:20:00,78.83,78.94,78.79,78.86,58313.0,74.0688,74.1721,74.0312,74.097,58313.0
2023-10-05 13:30:00,78.87,79.18,78.79,79.16,102472.0,74.1064,74.3976,74.0312,74.3789,102472.0
2023-10-05 13:40:00,79.16,79.22,79.08,79.1,80941.0,74.3789,74.4352,74.3037,74.3225,80941.0
2023-10-05 13:50:00,79.1,79.18,79.05,79.14,64806.0,74.3225,74.3976,74.2755,74.3601,64806.0
2023-10-05 14:00:00,79.15,79.37,79.14,79.29,194166.0,74.3695,74.5762,74.3601,74.501,194166.0
2023-10-05 14:10:00,79.3,79.32,79.2,79.28,91279.0,74.5104,74.5292,74.4164,74.4916,91279.0
2023-10-05 14:20:00,79.28,79.31,79.16,79.31,64287.0,74.4916,74.5198,74.3789,74.5198,64287.0
2023-10-05 14:30:00,79.32,79.54,79.31,79.53,86597.0,74.5292,74.7359,74.5198,74.7265,86597.0
2023-10-05 14:40:00,79.52,79.54,79.37,79.38,61391.0,74.7171,74.7359,74.5762,74.5856,61391.0
2023-10-05 14:50:00,79.39,79.43,79.32,79.38,47391.0,74.595,74.6325,74.5292,74.5856,47391.0
2023-10-05 15:00:00,79.38,79.48,79.36,79.44,137526.0,74.5856,74.6795,74.5668,74.6419,137526.0
2023-10-05 15:10:00,79.43,79.45,79.25,79.27,67806.0,74.6325,74.6513,74.4634,74.4822,67806.0
2023-10-05 15:20:00,79.27,79.36,79.19,79.36,85691.0,74.4822,74.5668,74.407,74.5668,85691.0
2023-10-05 15:30:00,79.36,79.38,79.29,79.31,112961.0,74.5668,74.5856,74.501,74.5198,112961.0
2023-10-05 15:40:00,79.32,79.38,79.17,79.19,294113.0,74.5292,74.5856,74.3882,74.407,294113.0
2023-10-05 15:50:00,79.18,79.22,79.09,79.17,521244.0,74.3976,74.4352,74.3131,74.3882,521244.0
2023-10-06 09:30:00,78.72,79.37,78.72,79.3,188255.0,73.9654,74.5762,73.9654,74.5104,188255.0
2023-10-06 09:40:00,79.26,79.62,79.13,79.21,263448.0,74.4728,74.8111,74.3507,74.4258,263448.0
2023-10-06 09:50:00,79.2,79.32,78.88,79.08,66855.0,74.4164,74.5292,74.1158,74.3037,66855.0
2023-10-06 10:00:00,79.09,79.15,78.86,78.92,55649.0,74.3131,74.3695,74.097,74.1533,55649.0
2023-10-06 10:10:00,78.89,78.94,78.51,78.52,126286.0,74.1252,74.1721,73.7681,73.7775,126286.0
2023-10-06 10:20:00,78.5,79.01,78.4,79.01,102933.0,73.7587,74.2379,73.6648,74.2379,102933.0
2023-10-06 10:30:00,79.01,79.47,79.01,79.47,122744.0,74.2379,74.6701,74.2379,74.6701,122744.0
2023-10-06 10:40:00,79.48,79.53,79.15,79.18,76027.0,74.6795,74.7265,74.3695,74.3976,76027.0
2023-10-06 10:50:00,79.16,79.22,78.94,79.08,67675.0,74.3789,74.4352,74.1721,74.3037,67675.0
2023-10-06 11:00:00,79.08,79.47,79.04,79.43,65214.0,74.3037,74.6701,74.2661,74.6325,65214.0
2023-10-06 11:10:00,79.44,79.73,79.4,79.57,79359.0,74.6419,74.9144,74.6044,74.7641,79359.0
2023-10-06 11:20:00,79.56,79.97,79.56,79.97,107507.0,74.7547,75.1399,74.7547,75.1399,107507.0
2023-10-06 11:30:00,79.98,80.0,79.81,79.95,75866.0,75.1493,75.1681,74.9896,75.1211,75866.0
2023-10-06 11:40:00,79.95,80.38,79.94,80.38,98608.0,75.1211,75.5252,75.1117,75.5252,98608.0
2023-10-06 11:50:00,80.38,80.71,80.36,80.68,133460.0,75.5252,75.8352,75.5064,75.807,133460.0
2023-10-06 12:00:00,80.68,80.79,80.49,80.64,81802.0,75.807,75.9104,75.6285,75.7695,81802.0
2023-10-06 12:10:00,80.64,80.65,80.39,80.55,56473.0,75.7695,75.7789,75.5346,75.6849,56473.0
2023-10-06 12:20:00,80.55,80.57,80.26,80.31,149034.0,75.6849,75.7037,75.4124,75.4594,149034.0
2023-10-06 12:30:00,80.32,80.33,80.09,80.15,114404.0,75.4688,75.4782,75.2527,75.3091,114404.0
2023-10-06 12:40:00,80.15,80.49,80.14,80.36,48041.0,75.3091,75.6285,75.2997,75.5064,48041.0
2023-10-06 12:50:00,80.35,80.41,80.28,80.31,52401.0,75.497,75.5534,75.4312,75.4594,52401.0
2023-10-06 13:00:00,80.31,80.37,80.23,80.31,50106.0,75.4594,75.5158,75.3842,75.4594,50106.0
2023-10-06 13:10:00,80.31,80.35,80.2,80.31,73495.0,75.4594,75.497,75.356,75.4594,73495.0
2023-10-06 13:20:00,80.31,80.47,80.29,80.39,191367.0,75.4594,75.6097,75.4406,75.5346,191367.0
2023-10-06 13:30:00,80.4,80.51,80.34,80.37,53930.0,75.544,75.6473,75.4876,75.5158,53930.0
2023-10-06 13:40:00,80.38,80.47,80.31,80.46,40350.0,75.5252,75.6097,75.4594,75.6003,40350.0
2023-10-06 13:50:00,80.46,80.52,80.4,80.52,47596.0,75.6003,75.6567,75.544,75.6567,47596.0
2023-10-06 14:00:00,80.51,80.56,80.43,80.53,72019.0,75.6473,75.6943,75.5721,75.6661,72019.0
2023-10-06 14:10:00,80.54,80.55,80.46,80.48,58197.0,75.6755,75.6849,75.6003,75.6191,58197.0
2023-10-06 14:20:00,80.48,80.7,80.46,80.7,53607.0,75.6191,75.8258,75.6003,75.8258,53607.0
2023-10-06 14:30:00,80.71,80.77,80.65,80.7,109927.0,75.8352,75.8916,75.7789,75.8258,109927.0
2023-10-06 14:40:00,80.69,80.74,80.63,80.7,80601.0,75.8164,75.8634,75.7601,75.8258,80601.0
2023-10-06 14:50:00,80.7,80.7,80.57,80.66,55731.0,75.8258,75.8258,75.7037,75.7883,55731.0
2023-10-06 15:00:00,80.65,80.66,80.47,80.54,78181.0,75.7789,75.7883,75.6097,75.6755,78181.0
2023-10-06 15:10:00,80.53,80.53,80.38,80.48,132052.0,75.6661,75.6661,75.5252,75.6191,132052.0
2023-10-06 15:20:00,80.47,80.63,80.46,80.62,86695.0,75.6097,75.7601,75.6003,75.7507,86695.0
2023-10-06 15:30:00,80.63,80.65,80.52,80.61,112065.0,75.7601,75.7789,75.6567,75.7413,112065.0
2023-10-06 15:40:00,80.62,80.62,80.43,80.5,131469.0,75.7507,75.7507,75.5721,75.6379,131469.0
2023-10-06 15:50:00,80.49,80.51,80.21,80.34,553422.0,75.6285,75.6473,75.3654,75.4876,553422.0
2023-10-09 09:30:00,79.6,80.09,79.47,80.01,106513.0,74.7923,75.2527,74.6701,75.1775,106513.0
2023-10-09 09:40:00,80.01,80.04,79.47,79.5,76113.0,75.1775,75.2057,74.6701,74.6983,76113.0
2023-10-09 09:50:00,79.48,79.57,79.21,79.42,92732.0,74.6795,74.7641,74.4258,74.6231,92732.0
2023-10-09 10:00:00,79.42,79.49,79.11,79.16,89903.0,74.6231,74.6889,74.3319,74.3789,89903.0
2023-10-09 10:10:00,79.18,79.2,78.97,79.19,111633.0,74.3976,74.4164,74.2003,74.407,111633.0
2023-10-09 10:20:00,79.17,79.36,79.16,79.19,73145.0,74.3882,74.5668,74.3789,74.407,73145.0
2023-10-09 10:30:00,79.2,79.34,79.17,79.29,69360.0,74.4164,74.548,74.3882,74.501,69360.0
2023-10-09 10:40:00,79.29,79.33,79.08,79.08,75871.0,74.501,74.5386,74.3037,74.3037,75871.0
2023-10-09 10:50:00,79.08,79.08,78.93,79.05,70531.0,74.3037,74.3037,74.1627,74.2755,70531.0
2023-10-09 11:00:00,79.06,79.37,79.06,79.3,56356.0,74.2849,74.5762,74.2849,74.5104,56356.0
2023-10-09 11:10:00,79.31,79.38,79.21,79.25,69541.0,74.5198,74.5856,74.4258,74.4634,69541.0
2023-10-09 11:20:00,79.26,79.41,79.24,79.4,64539.0,74.4728,74.6138,74.454,74.6044,64539.0
2023-10-09 11:30:00,79.39,79.43,79.23,79.24,56240.0,74.595,74.6325,74.4446,74.454,56240.0
2023-10-09 11:40:00,79.24,79.24,79.05,79.14,207711.0,74.454,74.454,74.2755,74.3601,207711.0
2023-10-09 11:50:00,79.14,79.25,79.13,79.2,73615.0,74.3601,74.4634,74.3507,74.4164,73615.0
2023-10-09 12:00:00,79.2,79.28,79.05,79.22,68934.0,74.4164,74.4916,74.2755,74.4352,68934.0
2023-10-09 12:10:00,79.23,79.26,79.13,79.16,61773.0,74.4446,74.4728,74.3507,74.3789,61773.0
2023-10-09 12:20:00,79.17,79.24,79.05,79.07,64448.0,74.3882,74.454,74.2755,74.2943,64448.0
2023-10-09 12:30:00,79.06,79.13,78.96,78.98,67159.0,74.2849,74.3507,74.1909,74.2097,67159.0
2023-10-09 12:40:00,78.99,79.04,78.94,79.02,74248.0,74.2191,74.2661,74.1721,74.2473,74248.0
2023-10-09 12:50:00,79.04,79.08,78.94,79.02,48120.0,74.2661,74.3037,74.1721,74.2473,48120.0
2023-10-09 13:00:00,79.03,79.08,78.97,79.02,64639.0,74.2567,74.3037,74.2003,74.2473,64639.0
2023-10-09 13:10:00,79.03,79.19,79.0,79.15,80421.0,74.2567,74.407,74.2285,74.3695,80421.0
2023-10-09 13:20:00,79.15,79.26,79.08,79.25,70508.0,74.3695,74.4728,74.3037,74.4634,70508.0
2023-10-09 13:30:00,79.25,79.43,79.25,79.42,79175.0,74.4634,74.6325,74.4634,74.6231,79175.0
2023-10-09 13:40:00,79.42,79.74,79.41,79.73,72851.0,74.6231,74.9238,74.6138,74.9144,72851.0
2023-10-09 13:50:00,79.74,79.8,79.71,79.8,46518.0,74.9238,74.9802,74.8956,74.9802,46518.0
2023-10-09 14:00:00,79.8,79.89,79.71,79.86,61998.0,74.9802,75.0648,74.8956,75.0366,61998.0
2023-10-09 14:10:00,79.86,79.97,79.77,79.94,84494.0,75.0366,75.1399,74.952,75.1117,84494.0
2023-10-09 14:20:00,79.93,79.94,79.81,79.88,42690.0,75.1023,75.1117,74.9896,75.0554,42690.0
2023-10-09 14:30:00,79.9,79.91,79.7,79.78,65825.0,75.0742,75.0836,74.8862,74.9614,65825.0
2023-10-09 14:40:00,79.79,79.94,79.78,79.87,46205.0,74.9708,75.1117,74.9614,75.046,46205.0
2023-10-09 14:50:00,79.87,80.0,79.86,79.92,66348.0,75.046,75.1681,75.0366,75.0929,66348.0
2023-10-09 15:00:00,79.9,79.92,79.79,79.83,157329.0,75.0742,75.0929,74.9708,75.0084,157329.0
2023-10-09 15:10:00,79.84,79.87,79.7,79.76,95851.0,75.0178,75.046,74.8862,74.9426,95851.0
2023-10-09 15:20:00,79.76,79.86,79.71,79.86,60825.0,74.9426,75.0366,74.8956,75.0366,60825.0
2023-10-09 15:30:00,79.86,79.86,79.68,79.7,102386.0,75.0366,75.0366,74.8674,74.8862,102386.0
2023-10-09 15:40:00,79.7,79.83,79.65,79.83,178022.0,74.8862,75.0084,74.8393,75.0084,178022.0
2023-10-09 15:50:00,79.82,79.93,79.78,79.92,458655.0,74.999,75.1023,74.9614,75.0929,458655.0
2023-10-10 09:30:00,80.25,80.79,80.25,80.34,174288.0,75.403,75.9104,75.403,75.4876,174288.0
2023-10-10 09:40:00,80.35,80.46,80.19,80.43,89735.0,75.497,75.6003,75.3466,75.5721,89735.0
2023-10-10 09:50:00,80.44,80.52,80.32,80.37,76256.0,75.5815,75.6567,75.4688,75.5158,76256.0
2023-10-10 10:00:00,80.38,80.69,80.36,80.69,71801.0,75.5252,75.8164,75.5064,75.8164,71801.0
2023-10-10 10:10:00,80.7,80.77,80.63,80.77,56739.0,75.8258,75.8916,75.7601,75.8916,56739.0
2023-10-10 10:20:00,80.78,81.0,80.75,80.91,112145.0,75.901,76.1077,75.8728,76.0232,112145.0
2023-10-10 10:30:00,80.91,81.0,80.79,80.84,78912.0,76.0232,76.1077,75.9104,75.9574,78912.0
2023-10-10 10:40:00,80.82,80.9,80.63,80.67,100649.0,75.9386,76.0138,75.7601,75.7977,100649.0
2023-10-10 10:50:00,80.66,80.81,80.56,80.78,115044.0,75.7883,75.9292,75.6943,75.901,115044.0
2023-10-10 11:00:00,80.79,81.09,80.73,81.05,63754.0,75.9104,76.1923,75.854,76.1547,63754.0
2023-10-10 11:10:00,81.06,81.11,80.98,81.0,85513.0,76.1641,76.2111,76.0889,76.1077,85513.0
2023-10-10 11:20:00,81.0,81.0,80.8,80.91,76757.0,76.1077,76.1077,75.9198,76.0232,76757.0
2023-10-10 11:30:00,80.91,80.91,80.78,80.85,69046.0,76.0232,76.0232,75.901,75.9668,69046.0
2023-10-10 11:40:00,80.85,80.97,80.74,80.81,57419.0,75.9668,76.0795,75.8634,75.9292,57419.0
2023-10-10 11:50:00,80.83,81.01,80.82,80.96,42228.0,75.948,76.1171,75.9386,76.0701,42228.0
2023-10-10 12:00:00,80.97,81.08,80.96,81.02,23340.0,76.0795,76.1829,76.0701,76.1265,23340.0
2023-10-10 12:10:00,81.03,81.08,80.91,80.94,82317.0,76.1359,76.1829,76.0232,76.0513,82317.0
2023-10-10 12:20:00,80.95,80.99,80.88,80.89,59555.0,76.0607,76.0983,75.995,76.0044,59555.0
2023-10-10 12:30:00,80.89,80.95,80.87,80.92,63086.0,76.0044,76.0607,75.9856,76.0326,63086.0
2023-10-10 12:40:00,80.91,80.92,80.7,80.71,75486.0,76.0232,76.0326,75.8258,75.8352,75486.0
2023-10-10 12:50:00,80.71,80.75,80.67,80.73,83863.0,75.8352,75.8728,75.7977,75.854,83863.0
2023-10-10 13:00:00,80.73,80.74,80.38,80.42,129449.0,75.854,75.8634,75.5252,75.5628,129449.0
2023-10-10 13:10:00,80.41,80.47,80.31,80.44,111373.0,75.5534,75.6097,75.4594,75.5815,111373.0
2023-10-10 13:20:00,80.44,80.51,80.34,80.42,106266.0,75.5815,75.6473,75.4876,75.5628,106266.0
2023-10-10 13:30:00,80.42,80.49,80.34,80.42,76454.0,75.5628,75.6285,75.4876,75.5628,76454.0
2023-10-10 13:40:00,80.42,80.52,80.42,80.51,93729.0,75.5628,75.6567,75.5628,75.6473,93729.0
2023-10-10 13:50:00,80.51,80.56,80.42,80.51,80991.0,75.6473,75.6943,75.5628,75.6473,80991.0
2023-10-10 14:00:00,80.51,80.56,80.46,80.48,109179.0,75.6473,75.6943,75.6003,75.6191,109179.0
2023-10-10 14:10:00,80.48,80.51,80.32,80.39,75188.0,75.6191,75.6473,75.4688,75.5346,75188.0
2023-10-10 14:20:00,80.39,80.45,80.28,80.32,91397.0,75.5346,75.5909,75.4312,75.4688,91397.0
2023-10-10 14:30:00,80.33,80.35,80.23,80.27,170771.0,75.4782,75.497,75.3842,75.4218,170771.0
2023-10-10 14:40:00,80.27,80.5,80.25,80.37,78034.0,75.4218,75.6379,75.403,75.5158,78034.0
2023-10-10 14:50:00,80.38,80.39,80.17,80.25,91185.0,75.5252,75.5346,75.3279,75.403,91185.0
2023-10-10 15:00:00,80.24,80.28,80.19,80.24,70666.0,75.3936,75.4312,75.3466,75.3936,70666.0
2023-10-10 15:10:00,80.24,80.32,80.22,80.24,135645.0,75.3936,75.4688,75.3748,75.3936,135645.0
2023-10-10 15:20:00,80.25,80.25,80.16,80.21,115129.0,75.403,75.403,75.3185,75.3654,115129.0
2023-10-10 15:30:00,80.2,80.23,80.13,80.18,113360.0,75.356,75.3842,75.2903,75.3372,113360.0
2023-10-10 15:40:00,80.19,80.2,80.1,80.17,222163.0,75.3466,75.356,75.2621,75.3279,222163.0
2023-10-10 15:50:00,80.19,80.21,80.01,80.13,562362.0,75.3466,75.3654,75.1775,75.2903,562362.0
2023-10-11 09:30:00,79.91,80.1,79.64,79.95,324565.0,75.0836,75.2621,74.8299,75.1211,324565.0
2023-10-11 09:40:00,79.99,80.21,79.94,80.08,262609.0,75.1587,75.3654,75.1117,75.2433,262609.0
2023-10-11 09:50:00,80.07,80.07,79.63,79.87,120406.0,75.2339,75.2339,74.8205,75.046,120406.0
2023-10-11 10:00:00,79.87,80.01,79.74,79.78,88747.0,75.046,75.1775,74.9238,74.9614,88747.0
2023-10-11 10:10:00,79.77,79.78,79.56,79.65,93202.0,74.952,74.9614,74.7547,74.8393,93202.0
2023-10-11 10:20:00,79.65,79.74,79.56,79.73,94778.0,74.8393,74.9238,74.7547,74.9144,94778.0
2023-10-11 10:30:00,79.73,79.81,79.6,79.72,98122.0,74.9144,74.9896,74.7923,74.905,98122.0
2023-10-11 10:40:00,79.71,79.78,79.66,79.73,71544.0,74.8956,74.9614,74.8487,74.9144,71544.0
2023-10-11 10:50:00,79.78,79.89,79.76,79.87,97811.0,74.9614,75.0648,74.9426,75.046,97811.0
2023-10-11 11:00:00,79.86,79.95,79.67,79.67,67100.0,75.0366,75.1211,74.858,74.858,67100.0
2023-10-11 11:10:00,79.69,79.69,79.18,79.2,120056.0,74.8768,74.8768,74.3976,74.4164,120056.0
2023-10-11 11:20:00,79.2,79.33,79.14,79.28,75136.0,74.4164,74.5386,74.3601,74.4916,75136.0
2023-10-11 11:30:00,79.28,79.41,79.28,79.39,79295.0,74.4916,74.6138,74.4916,74.595,79295.0
2023-10-11 11:40:00,79.39,79.39,79.24,79.29,72199.0,74.595,74.595,74.454,74.501,72199.0
2023-10-11 11:50:00,79.3,79.37,79.19,79.21,69064.0,74.5104,74.5762,74.407,74.4258,69064.0
2023-10-11 12:00:00,79.21,79.23,79.11,79.2,63169.0,74.4258,74.4446,74.3319,74.4164,63169.0
2023-10-11 12:10:00,79.2,79.3,79.04,79.07,189193.0,74.4164,74.5104,74.2661,74.2943,189193.0
2023-10-11 12:20:00,79.07,79.1,78.97,79.03,127587.0,74.2943,74.3225,74.2003,74.2567,127587.0
2023-10-11 12:30:00,79.03,79.15,78.99,79.06,143824.0,74.2567,74.3695,74.2191,74.2849,143824.0
2023-10-11 12:40:00,79.07,79.13,78.97,79.06,77999.0,74.2943,74.3507,74.2003,74.2849,77999.0
2023-10-11 12:50:00,79.06,79.07,78.9,79.05,124918.0,74.2849,74.2943,74.1346,74.2755,124918.0
2023-10-11 13:00:00,79.05,79.14,79.02,79.12,59646.0,74.2755,74.3601,74.2473,74.3413,59646.0
2023-10-11 13:10:00,79.12,79.2,78.96,79.0,83598.0,74.3413,74.4164,74.1909,74.2285,83598.0
2023-10-11 13:20:00,78.98,79.06,78.95,79.0,79744.0,74.2097,74.2849,74.1815,74.2285,79744.0
2023-10-11 13:30:00,78.99,79.0,78.87,78.9,73628.0,74.2191,74.2285,74.1064,74.1346,73628.0
2023-10-11 13:40:00,78.89,78.92,78.79,78.83,80989.0,74.1252,74.1533,74.0312,74.0688,80989.0
2023-10-11 13:50:00,78.84,78.96,78.83,78.89,66788.0,74.0782,74.1909,74.0688,74.1252,66788.0
2023-10-11 14:00:00,78.88,79.0,78.81,78.83,230850.0,74.1158,74.2285,74.05,74.0688,230850.0
2023-10-11 14:10:00,78.83,79.03,78.8,78.91,195240.0,74.0688,74.2567,74.0406,74.144,195240.0
2023-10-11 14:20:00,78.91,79.09,78.85,78.86,264942.0,74.144,74.3131,74.0876,74.097,264942.0
2023-10-11 14:30:00,78.87,78.99,78.79,78.79,208261.0,74.1064,74.2191,74.0312,74.0312,208261.0
2023-10-11 14:40:00,78.79,78.85,78.71,78.81,114616.0,74.0312,74.0876,73.956,74.05,114616.0
2023-10-11 14:50:00,78.81,78.91,78.77,78.89,160942.0,74.05,74.144,74.0124,74.1252,160942.0
2023-10-11 15:00:00,78.9,78.94,78.86,78.92,130263.0,74.1346,74.1721,74.097,74.1533,130263.0
2023-10-11 15:10:00,78.92,78.93,78.75,78.84,113569.0,74.1533,74.1627,73.9936,74.0782,113569.0
2023-10-11 15:20:00,78.84,78.89,78.74,78.78,290570.0,74.0782,74.1252,73.9842,74.0218,290570.0
2023-10-11 15:30:00,78.77,78.92,78.75,78.83,307059.0,74.0124,74.1533,73.9936,74.0688,307059.0
2023-10-11 15:40:00,78.83,78.96,78.72,78.84,581286.0,74.0688,74.1909,73.9654,74.0782,581286.0
2023-10-11 15:50:00,78.85,78.99,78.84,78.9,1092622.0,74.0876,74.2191,74.0782,74.1346,1092622.0
2023-10-12 09:30:00,78.87,78.98,78.41,78.45,185828.0,74.1064,74.2097,73.6742,73.7117,185828.0
2023-10-12 09:40:00,78.46,78.59,78.27,78.29,158202.0,73.7211,73.8433,73.5426,73.5614,158202.0
2023-10-12 09:50:00,78.28,78.36,77.91,77.97,205231.0,73.552,73.6272,73.2044,73.2607,205231.0
2023-10-12 10:00:00,77.98,78.04,77.87,77.95,181918.0,73.2701,73.3265,73.1668,73.2419,181918.0
2023-10-12 10:10:00,77.94,78.28,77.92,78.26,120737.0,73.2325,73.552,73.2137,73.5332,120737.0
2023-10-12 10:20:00,78.26,78.34,78.15,78.29,155777.0,73.5332,73.6084,73.4299,73.5614,155777.0
2023-10-12 10:30:00,78.29,78.37,78.24,78.25,176257.0,73.5614,73.6366,73.5144,73.5238,176257.0
2023-10-12 10:40:00,78.25,78.32,78.16,78.23,237066.0,73.5238,73.5896,73.4393,73.505,237066.0
2023-10-12 10:50:00,78.23,78.37,78.14,78.36,288649.0,73.505,73.6366,73.4205,73.6272,288649.0
2023-10-12 11:00:00,78.35,78.39,78.19,78.29,191732.0,73.6178,73.6554,73.4674,73.5614,191732.0
2023-10-12 11:10:00,78.31,78.33,78.2,78.22,203471.0,73.5802,73.599,73.4768,73.4956,203471.0
2023-10-12 11:20:00,78.22,78.36,78.16,78.28,193115.0,73.4956,73.6272,73.4393,73.552,193115.0
2023-10-12 11:30:00,78.28,78.29,78.14,78.21,97119.0,73.552,73.5614,73.4205,73.4862,97119.0
2023-10-12 11:40:00,78.21,78.23,78.06,78.08,114732.0,73.4862,73.505,73.3453,73.3641,114732.0
2023-10-12 11:50:00,78.08,78.21,78.07,78.2,105020.0,73.3641,73.4862,73.3547,73.4768,105020.0
2023-10-12 12:00:00,78.22,78.32,78.17,78.27,276764.0,73.4956,73.5896,73.4486,73.5426,276764.0
2023-10-12 12:10:00,78.27,78.43,78.21,78.39,359919.0,73.5426,73.6929,73.4862,73.6554,359919.0
2023-10-12 12:20:00,78.38,78.43,78.22,78.23,290408.0,73.646,73.6929,73.4956,73.505,290408.0
2023-10-12 12:30:00,78.24,78.33,78.12,78.28,278173.0,73.5144,73.599,73.4017,73.552,278173.0
2023-10-12 12:40:00,78.27,78.34,78.25,78.31,241358.0,73.5426,73.6084,73.5238,73.5802,241358.0
2023-10-12 12:50:00,78.31,78.36,78.27,78.32,130373.0,73.5802,73.6272,73.5426,73.5896,130373.0
2023-10-12 13:00:00,78.31,78.31,77.96,78.04,249131.0,73.5802,73.5802,73.2513,73.3265,249131.0
2023-10-12 13:10:00,78.04,78.06,77.9,77.94,159074.0,73.3265,73.3453,73.195,73.2325,159074.0
2023-10-12 13:20:00,77.95,78.0,77.77,77.79,108432.0,73.2419,73.2889,73.0728,73.0916,108432.0
2023-10-12 13:30:00,77.78,77.9,77.69,77.7,75428.0,73.0822,73.195,72.9976,73.007,75428.0
2023-10-12 13:40:00,77.69,77.8,77.67,77.74,82813.0,72.9976,73.101,72.9788,73.0446,82813.0
2023-10-12 13:50:00,77.75,77.77,77.6,77.61,118435.0,73.054,73.0728,72.9131,72.9225,118435.0
2023-10-12 14:00:00,77.61,77.64,77.43,77.44,178183.0,72.9225,72.9507,72.7533,72.7627,178183.0
2023-10-12 14:10:00,77.44,77.54,77.29,77.33,190558.0,72.7627,72.8567,72.6218,72.6594,190558.0
2023-10-12 14:20:00,77.34,77.54,77.31,77.52,226189.0,72.6688,72.8567,72.6406,72.8379,226189.0
2023-10-12 14:30:00,77.51,77.67,77.45,77.52,325133.0,72.8285,72.9788,72.7721,72.8379,325133.0
2023-10-12 14:40:00,77.53,77.6,77.44,77.56,192143.0,72.8473,72.9131,72.7627,72.8755,192143.0
2023-10-12 14:50:00,77.56,77.59,77.44,77.48,144135.0,72.8755,72.9037,72.7627,72.8003,144135.0
2023-10-12 15:00:00,77.5,77.54,77.45,77.5,192121.0,72.8191,72.8567,72.7721,72.8191,192121.0
2023-10-12 15:10:00,77.5,77.57,77.47,77.55,262142.0,72.8191,72.8849,72.7909,72.8661,262142.0
2023-10-12 15:20:00,77.54,77.57,77.39,77.52,349034.0,72.8567,72.8849,72.7158,72.8379,349034.0
2023-10-12 15:30:00,77.52,77.63,77.49,77.56,387683.0,72.8379,72.9413,72.8097,72.8755,387683.0
2023-10-12 15:40:00,77.56,77.6,77.49,77.56,507399.0,72.8755,72.9131,72.8097,72.8755,507399.0
2023-10-12 15:50:00,77.56,77.86,77.55,77.81,947334.0,72.8755,73.1574,72.8661,73.1104,947334.0
2023-10-13 09:30:00,78.2,78.8,78.2,78.79,215675.0,73.4768,74.0406,73.4768,74.0312,215675.0
2023-10-13 09:40:00,78.77,78.9,78.51,78.89,215977.0,74.0124,74.1346,73.7681,74.1252,215977.0
2023-10-13 09:50:00,78.92,79.23,78.91,79.03,201478.0,74.1533,74.4446,74.144,74.2567,201478.0
2023-10-13 10:00:00,78.96,79.16,78.57,78.68,149982.0,74.1909,74.3789,73.8245,73.9278,149982.0
2023-10-13 10:10:00,78.68,78.75,78.48,78.54,81882.0,73.9278,73.9936,73.7399,73.7963,81882.0
2023-10-13 10:20:00,78.54,78.6,78.34,78.37,137464.0,73.7963,73.8527,73.6084,73.6366,137464.0
2023-10-13 10:30:00,78.38,78.76,78.37,78.57,106036.0,73.646,74.003,73.6366,73.8245,106036.0
2023-10-13 10:40:00,78.56,78.65,78.46,78.63,64724.0,73.8151,73.8997,73.7211,73.8809,64724.0
2023-10-13 10:50:00,78.64,78.67,78.44,78.52,96666.0,73.8903,73.9184,73.7023,73.7775,96666.0
2023-10-13 11:00:00,78.51,78.52,78.09,78.24,97011.0,73.7681,73.7775,73.3735,73.5144,97011.0
2023-10-13 11:10:00,78.26,78.36,78.16,78.33,56305.0,73.5332,73.6272,73.4393,73.599,56305.0
2023-10-13 11:20:00,78.32,78.41,78.13,78.31,66982.0,73.5896,73.6742,73.4111,73.5802,66982.0
2023-10-13 11:30:00,78.3,78.4,78.22,78.39,78193.0,73.5708,73.6648,73.4956,73.6554,78193.0
2023-10-13 11:40:00,78.4,78.42,78.13,78.14,55826.0,73.6648,73.6835,73.4111,73.4205,55826.0
2023-10-13 11:50:00,78.15,78.17,77.86,77.95,74569.0,73.4299,73.4486,73.1574,73.2419,74569.0
2023-10-13 12:00:00,77.94,78.08,77.91,78.08,65040.0,73.2325,73.3641,73.2044,73.3641,65040.0
2023-10-13 12:10:00,78.09,78.17,77.96,78.16,65225.0,73.3735,73.4486,73.2513,73.4393,65225.0
2023-10-13 12:20:00,78.18,78.26,78.08,78.12,72452.0,73.458,73.5332,73.3641,73.4017,72452.0
2023-10-13 12:30:00,78.13,78.22,77.95,77.96,81272.0,73.4111,73.4956,73.2419,73.2513,81272.0
2023-10-13 12:40:00,77.97,78.05,77.67,77.67,140204.0,73.2607,73.3359,72.9788,72.9788,140204.0
2023-10-13 12:50:00,77.68,77.81,77.57,77.75,107281.0,72.9882,73.1104,72.8849,73.054,107281.0
2023-10-13 13:00:00,77.75,77.88,77.62,77.76,83476.0,73.054,73.1762,72.9319,73.0634,83476.0
2023-10-13 13:10:00,77.76,77.76,77.56,77.64,96179.0,73.0634,73.0634,72.8755,72.9507,96179.0
2023-10-13 13:20:00,77.64,77.67,77.39,77.44,88041.0,72.9507,72.9788,72.7158,72.7627,88041.0
2023-10-13 13:30:00,77.43,77.48,77.34,77.46,89394.0,72.7533,72.8003,72.6688,72.7815,89394.0
2023-10-13 13:40:00,77.47,77.76,77.45,77.64,82327.0,72.7909,73.0634,72.7721,72.9507,82327.0
2023-10-13 13:50:00,77.63,77.7,77.56,77.62,79496.0,72.9413,73.007,72.8755,72.9319,79496.0
2023-10-13 14:00:00,77.61,77.7,77.51,77.7,65090.0,72.9225,73.007,72.8285,73.007,65090.0
2023-10-13 14:10:00,77.71,77.78,77.65,77.73,55052.0,73.0164,73.0822,72.9601,73.0352,55052.0
2023-10-13 14:20:00,77.74,77.81,77.62,77.7,55474.0,73.0446,73.1104,72.9319,73.007,55474.0
2023-10-13 14:30:00,77.7,77.83,77.58,77.58,118765.0,73.007,73.1292,72.8943,72.8943,118765.0
2023-10-13 14:40:00,77.58,77.64,77.45,77.5,98763.0,72.8943,72.9507,72.7721,72.8191,98763.0
2023-10-13 14:50:00,77.49,77.69,77.48,77.67,101057.0,72.8097,72.9976,72.8003,72.9788,101057.0
2023-10-13 15:00:00,77.67,77.78,77.55,77.72,87254.0,72.9788,73.0822,72.8661,73.0258,87254.0
2023-10-13 15:10:00,77.71,77.87,77.69,77.81,136908.0,73.0164,73.1668,72.9976,73.1104,136908.0
2023-10-13 15:20:00,77.81,77.94,77.78,77.85,195875.0,73.1104,73.2325,73.0822,73.148,195875.0
2023-10-13 15:30:00,77.84,77.99,77.7,77.74,149133.0,73.1386,73.2795,73.007,73.0446,149133.0
2023-10-13 15:40:00,77.75,77.82,77.55,77.79,155977.0,73.054,73.1198,72.8661,73.0916,155977.0
2023-10-13 15:50:00,77.78,77.86,77.71,77.8,504481.0,73.0822,73.1574,73.0164,73.101,504481.0
2023-10-16 09:30:00,78.79,78.8,77.87,78.14,299289.0,74.0312,74.0406,73.1668,73.4205,299289.0
2023-10-16 09:40:00,78.09,78.44,77.95,78.4,126234.0,73.3735,73.7023,73.2419,73.6648,126234.0
2023-10-16 09:50:00,78.4,78.55,78.16,78.22,106650.0,73.6648,73.8057,73.4393,73.4956,106650.0
2023-10-16 10:00:00,78.22,78.36,77.96,78.15,120199.0,73.4956,73.6272,73.2513,73.4299,120199.0
2023-10-16 10:10:00,78.16,78.41,78.15,78.3,96679.0,73.4393,73.6742,73.4299,73.5708,96679.0
2023-10-16 10:20:00,78.3,78.59,78.25,78.58,208900.0,73.5708,73.8433,73.5238,73.8339,208900.0
2023-10-16 10:30:00,78.57,78.69,78.46,78.55,183759.0,73.8245,73.9372,73.7211,73.8057,183759.0
2023-10-16 10:40:00,78.55,78.72,78.51,78.65,156837.0,73.8057,73.9654,73.7681,73.8997,156837.0
2023-10-16 10:50:00,78.67,78.85,78.63,78.85,91212.0,73.9184,74.0876,73.8809,74.0876,91212.0
2023-10-16 11:00:00,78.88,79.18,78.86,78.88,225331.0,74.1158,74.3976,74.097,74.1158,225331.0
2023-10-16 11:10:00,78.88,78.95,78.73,78.91,110578.0,74.1158,74.1815,73.9748,74.144,110578.0
2023-10-16 11:20:00,78.91,78.95,78.8,78.81,70430.0,74.144,74.1815,74.0406,74.05,70430.0
2023-10-16 11:30:00,78.82,78.83,78.59,78.62,62258.0,74.0594,74.0688,73.8433,73.8715,62258.0
2023-10-16 11:40:00,78.63,78.66,78.48,78.58,79583.0,73.8809,73.9091,73.7399,73.8339,79583.0
2023-10-16 11:50:00,78.58,78.87,78.57,78.84,193322.0,73.8339,74.1064,73.8245,74.0782,193322.0
2023-10-16 12:00:00,78.84,78.95,78.75,78.78,95981.0,74.0782,74.1815,73.9936,74.0218,95981.0
2023-10-16 12:10:00,78.79,78.82,78.67,78.8,51042.0,74.0312,74.0594,73.9184,74.0406,51042.0
2023-10-16 12:20:00,78.8,78.91,78.67,78.89,65641.0,74.0406,74.144,73.9184,74.1252,65641.0
2023-10-16 12:30:00,78.89,79.06,78.88,78.98,98721.0,74.1252,74.2849,74.1158,74.2097,98721.0
2023-10-16 12:40:00,78.98,79.09,78.95,78.98,76498.0,74.2097,74.3131,74.1815,74.2097,76498.0
2023-10-16 12:50:00,78.99,79.04,78.88,78.94,66898.0,74.2191,74.2661,74.1158,74.1721,66898.0
2023-10-16 13:00:00,78.95,79.08,78.93,79.0,64399.0,74.1815,74.3037,74.1627,74.2285,64399.0
2023-10-16 13:10:00,79.0,79.06,78.82,78.83,42541.0,74.2285,74.2849,74.0594,74.0688,42541.0
2023-10-16 13:20:00,78.81,78.81,78.54,78.76,82734.0,74.05,74.05,73.7963,74.003,82734.0
2023-10-16 13:30:00,78.77,78.87,78.66,78.87,62786.0,74.0124,74.1064,73.9091,74.1064,62786.0
2023-10-16 13:40:00,78.88,78.96,78.8,78.86,127444.0,74.1158,74.1909,74.0406,74.097,127444.0
2023-10-16 13:50:00,78.86,78.89,78.82,78.87,60563.0,74.097,74.1252,74.0594,74.1064,60563.0
2023-10-16 14:00:00,78.87,78.89,78.75,78.87,92593.0,74.1064,74.1252,73.9936,74.1064,92593.0
2023-10-16 14:10:00,78.88,78.9,78.76,78.8,55031.0,74.1158,74.1346,74.003,74.0406,55031.0
2023-10-16 14:20:00,78.8,78.81,78.66,78.68,49940.0,74.0406,74.05,73.9091,73.9278,49940.0
2023-10-16 14:30:00,78.67,78.77,78.61,78.67,76922.0,73.9184,74.0124,73.8621,73.9184,76922.0
2023-10-16 14:40:00,78.67,78.73,78.62,78.64,60450.0,73.9184,73.9748,73.8715,73.8903,60450.0
2023-10-16 14:50:00,78.64,78.81,78.63,78.8,63513.0,73.8903,74.05,73.8809,74.0406,63513.0
2023-10-16 15:00:00,78.8,78.84,78.72,78.79,68244.0,74.0406,74.0782,73.9654,74.0312,68244.0
2023-10-16 15:10:00,78.79,78.84,78.74,78.75,77092.0,74.0312,74.0782,73.9842,73.9936,77092.0
2023-10-16 15:20:00,78.75,78.88,78.75,78.88,93944.0,73.9936,74.1158,73.9936,74.1158,93944.0
2023-10-16 15:30:00,78.88,78.92,78.76,78.79,130500.0,74.1158,74.1533,74.003,74.0312,130500.0
2023-10-16 15:40:00,78.79,78.84,78.76,78.8,219022.0,74.0312,74.0782,74.003,74.0406,219022.0
2023-10-16 15:50:00,78.8,78.82,78.7,78.74,641711.0,74.0406,74.0594,73.9466,73.9842,641711.0
2023-10-17 09:30:00,77.99,78.82,77.98,78.61,344749.0,73.2795,74.0594,73.2701,73.8621,344749.0
2023-10-17 09:40:00,78.63,78.79,78.43,78.45,173177.0,73.8809,74.0312,73.6929,73.7117,173177.0
2023-10-17 09:50:00,78.46,78.61,78.32,78.55,109275.0,73.7211,73.8621,73.5896,73.8057,109275.0
2023-10-17 10:00:00,78.55,78.92,78.5,78.72,258607.0,73.8057,74.1533,73.7587,73.9654,258607.0
2023-10-17 10:10:00,78.72,78.8,78.48,78.52,197515.0,73.9654,74.0406,73.7399,73.7775,197515.0
2023-10-17 10:20:00,78.51,78.71,78.44,78.7,252558.0,73.7681,73.956,73.7023,73.9466,252558.0
2023-10-17 10:30:00,78.7,79.08,78.62,78.97,346221.0,73.9466,74.3037,73.8715,74.2003,346221.0
2023-10-17 10:40:00,78.96,79.04,78.75,78.81,193531.0,74.1909,74.2661,73.9936,74.05,193531.0
2023-10-17 10:50:00,78.8,78.96,78.62,78.95,152950.0,74.0406,74.1909,73.8715,74.1815,152950.0
2023-10-17 11:00:00,78.95,79.37,78.9,79.37,275082.0,74.1815,74.5762,74.1346,74.5762,275082.0
2023-10-17 11:10:00,79.38,79.73,79.29,79.73,233894.0,74.5856,74.9144,74.501,74.9144,233894.0
2023-10-17 11:20:00,79.73,79.75,79.44,79.61,250901.0,74.9144,74.9332,74.6419,74.8017,250901.0
2023-10-17 11:30:00,79.61,80.04,79.57,79.98,213226.0,74.8017,75.2057,74.7641,75.1493,213226.0
2023-10-17 11:40:00,79.97,80.2,79.92,80.2,254775.0,75.1399,75.356,75.0929,75.356,254775.0
2023-10-17 11:50:00,80.2,80.38,80.18,80.37,171469.0,75.356,75.5252,75.3372,75.5158,171469.0
2023-10-17 12:00:00,80.36,80.59,80.32,80.48,201190.0,75.5064,75.7225,75.4688,75.6191,201190.0
2023-10-17 12:10:00,80.5,80.58,80.38,80.47,143804.0,75.6379,75.7131,75.5252,75.6097,143804.0
2023-10-17 12:20:00,80.47,80.63,80.42,80.58,155967.0,75.6097,75.7601,75.5628,75.7131,155967.0
2023-10-17 12:30:00,80.58,80.59,80.24,80.31,117978.0,75.7131,75.7225,75.3936,75.4594,117978.0
2023-10-17 12:40:00,80.31,80.32,80.12,80.19,101022.0,75.4594,75.4688,75.2809,75.3466,101022.0
2023-10-17 12:50:00,80.19,80.38,80.11,80.12,154595.0,75.3466,75.5252,75.2715,75.2809,154595.0
2023-10-17 13:00:00,80.13,80.23,80.09,80.23,122814.0,75.2903,75.3842,75.2527,75.3842,122814.0
2023-10-17 13:10:00,80.23,80.28,80.16,80.24,62497.0,75.3842,75.4312,75.3185,75.3936,62497.0
2023-10-17 13:20:00,80.25,80.27,80.17,80.26,116160.0,75.403,75.4218,75.3279,75.4124,116160.0
2023-10-17 13:30:00,80.25,80.26,79.99,80.0,178887.0,75.403,75.4124,75.1587,75.1681,178887.0
2023-10-17 13:40:00,80.02,80.02,79.72,79.81,133179.0,75.1869,75.1869,74.905,74.9896,133179.0
2023-10-17 13:50:00,79.8,79.8,79.54,79.68,161708.0,74.9802,74.9802,74.7359,74.8674,161708.0
2023-10-17 14:00:00,79.69,79.85,79.64,79.78,201450.0,74.8768,75.0272,74.8299,74.9614,201450.0
2023-10-17 14:10:00,79.79,79.89,79.68,79.7,142629.0,74.9708,75.0648,74.8674,74.8862,142629.0
2023-10-17 14:20:00,79.69,79.84,79.67,79.81,99241.0,74.8768,75.0178,74.858,74.9896,99241.0
2023-10-17 14:30:00,79.81,80.01,79.75,80.0,267548.0,74.9896,75.1775,74.9332,75.1681,267548.0
2023-10-17 14:40:00,79.99,80.14,79.96,80.13,163013.0,75.1587,75.2997,75.1305,75.2903,163013.0
2023-10-17 14:50:00,80.13,80.14,79.72,79.8,152351.0,75.2903,75.2997,74.905,74.9802,152351.0
2023-10-17 15:00:00,79.81,80.03,79.77,79.99,153742.0,74.9896,75.1963,74.952,75.1587,153742.0
2023-10-17 15:10:00,80.0,80.1,79.98,80.03,138088.0,75.1681,75.2621,75.1493,75.1963,138088.0
2023-10-17 15:20:00,80.03,80.08,79.87,80.01,272225.0,75.1963,75.2433,75.046,75.1775,272225.0
2023-10-17 15:30:00,80.01,80.18,80.0,80.17,517435.0,75.1775,75.3372,75.1681,75.3279,517435.0
2023-10-17 15:40:00,80.17,80.24,80.03,80.12,448545.0,75.3279,75.3936,75.1963,75.2809,448545.0
2023-10-17 15:50:00,80.11,80.37,80.05,80.3,1083025.0,75.2715,75.5158,75.2151,75.45,1083025.0
2023-10-18 09:30:00,76.43,77.07,75.09,75.82,1860446.0,71.8137,72.4151,70.5547,71.2406,1860446.0
2023-10-18 09:40:00,75.84,76.25,75.56,75.88,1128013.0,71.2594,71.6446,70.9963,71.297,1128013.0
2023-10-18 09:50:00,75.88,75.88,75.37,75.46,817441.0,71.297,71.297,70.8178,70.9023,817441.0
2023-10-18 10:00:00,75.44,75.44,75.03,75.43,733880.0,70.8835,70.8835,70.4983,70.8741,733880.0
2023-10-18 10:10:00,75.43,75.43,74.95,75.17,768409.0,70.8741,70.8741,70.4231,70.6298,768409.0
2023-10-18 10:20:00,75.18,75.19,74.83,74.91,918466.0,70.6392,70.6486,70.3104,70.3855,918466.0
2023-10-18 10:30:00,74.91,74.97,74.38,74.56,736596.0,70.3855,70.4419,69.8876,70.0567,736596.0
2023-10-18 10:40:00,74.56,74.61,74.27,74.33,428619.0,70.0567,70.1037,69.7842,69.8406,428619.0
2023-10-18 10:50:00,74.34,74.36,74.01,74.15,733169.0,69.85,69.8688,69.5399,69.6714,733169.0
2023-10-18 11:00:00,74.14,74.44,74.14,74.29,437093.0,69.6621,69.9439,69.6621,69.803,437093.0
2023-10-18 11:10:00,74.29,74.51,74.15,74.42,452945.0,69.803,70.0097,69.6714,69.9251,452945.0
2023-10-18 11:20:00,74.41,74.42,74.07,74.19,509773.0,69.9157,69.9251,69.5963,69.709,509773.0
2023-10-18 11:30:00,74.19,74.22,73.93,73.99,449286.0,69.709,69.7372,69.4647,69.5211,449286.0
2023-10-18 11:40:00,73.99,74.16,73.81,73.87,605016.0,69.5211,69.6808,69.352,69.4084,605016.0
2023-10-18 11:50:00,73.89,74.0,73.56,73.66,511918.0,69.4272,69.5305,69.1171,69.211,511918.0
2023-10-18 12:00:00,73.65,73.69,73.4,73.64,905335.0,69.2016,69.2392,68.9667,69.1923,905335.0
2023-10-18 12:10:00,73.64,73.87,73.61,73.84,470411.0,69.1923,69.4084,69.1641,69.3802,470411.0
2023-10-18 12:20:00,73.83,74.1,73.66,74.09,576366.0,69.3708,69.6245,69.211,69.6151,576366.0
2023-10-18 12:30:00,74.08,74.38,74.04,74.35,1148631.0,69.6057,69.8876,69.5681,69.8594,1148631.0
2023-10-18 12:40:00,74.35,74.65,74.17,74.3,625291.0,69.8594,70.1413,69.6902,69.8124,625291.0
2023-10-18 12:50:00,74.3,74.3,74.06,74.13,329114.0,69.8124,69.8124,69.5869,69.6527,329114.0
2023-10-18 13:00:00,74.14,74.24,73.91,74.22,485561.0,69.6621,69.756,69.4459,69.7372,485561.0
2023-10-18 13:10:00,74.22,74.53,74.18,74.47,428034.0,69.7372,70.0285,69.6996,69.9721,428034.0
2023-10-18 13:20:00,74.46,74.6,74.32,74.57,368698.0,69.9627,70.0943,69.8312,70.0661,368698.0
2023-10-18 13:30:00,74.58,74.85,74.52,74.72,484755.0,70.0755,70.3292,70.0191,70.207,484755.0
2023-10-18 13:40:00,74.72,74.79,74.55,74.78,307961.0,70.207,70.2728,70.0473,70.2634,307961.0
2023-10-18 13:50:00,74.79,75.2,74.79,75.09,638026.0,70.2728,70.658,70.2728,70.5547,638026.0
2023-10-18 14:00:00,75.08,75.26,74.9,75.2,398358.0,70.5453,70.7144,70.3762,70.658,398358.0
2023-10-18 14:10:00,75.21,75.24,75.05,75.09,365126.0,70.6674,70.6956,70.5171,70.5547,365126.0
2023-10-18 14:20:00,75.08,75.19,74.65,74.65,502290.0,70.5453,70.6486,70.1413,70.1413,502290.0
2023-10-18 14:30:00,74.66,74.84,74.31,74.35,412343.0,70.1506,70.3198,69.8218,69.8594,412343.0
2023-10-18 14:40:00,74.35,74.46,74.22,74.43,392146.0,69.8594,69.9627,69.7372,69.9345,392146.0
2023-10-18 14:50:00,74.43,74.57,74.32,74.55,320876.0,69.9345,70.0661,69.8312,70.0473,320876.0
2023-10-18 15:00:00,74.54,74.56,74.36,74.4,319115.0,70.0379,70.0567,69.8688,69.9063,319115.0
2023-10-18 15:10:00,74.4,74.53,74.15,74.52,531611.0,69.9063,70.0285,69.6714,70.0191,531611.0
2023-10-18 15:20:00,74.52,74.69,74.37,74.38,483661.0,70.0191,70.1788,69.8782,69.8876,483661.0
2023-10-18 15:30:00,74.38,74.66,74.35,74.58,493287.0,69.8876,70.1506,69.8594,70.0755,493287.0
2023-10-18 15:40:00,74.59,74.8,74.49,74.67,883629.0,70.0849,70.2822,69.9909,70.16,883629.0
2023-10-18 15:50:00,74.68,75.13,74.66,74.89,3032560.0,70.1694,70.5923,70.1506,70.3668,3032560.0
2023-10-19 09:30:00,74.87,76.37,74.8,76.25,741040.0,70.348,71.7574,70.2822,71.6446,741040.0
2023-10-19 09:40:00,76.27,76.46,75.58,75.65,568154.0,71.6634,71.8419,71.0151,71.0809,568154.0
2023-10-19 09:50:00,75.64,75.65,75.08,75.39,385989.0,71.0715,71.0809,70.5453,70.8366,385989.0
2023-10-19 10:00:00,75.39,75.39,74.86,75.02,277518.0,70.8366,70.8366,70.3386,70.4889,277518.0
2023-10-19 10:10:00,75.02,75.26,74.67,74.78,373250.0,70.4889,70.7144,70.16,70.2634,373250.0
2023-10-19 10:20:00,74.76,74.82,74.32,74.32,330164.0,70.2446,70.301,69.8312,69.8312,330164.0
2023-10-19 10:30:00,74.32,74.52,74.2,74.37,337422.0,69.8312,70.0191,69.7184,69.8782,337422.0
2023-10-19 10:40:00,74.36,74.45,74.24,74.41,240516.0,69.8688,69.9533,69.756,69.9157,240516.0
2023-10-19 10:50:00,74.4,74.55,74.33,74.49,225999.0,69.9063,70.0473,69.8406,69.9909,225999.0
2023-10-19 11:00:00,74.48,74.8,74.43,74.74,182936.0,69.9815,70.2822,69.9345,70.2258,182936.0
2023-10-19 11:10:00,74.73,74.75,74.45,74.5,188233.0,70.2164,70.2352,69.9533,70.0003,188233.0
2023-10-19 11:20:00,74.5,74.65,74.32,74.6,192336.0,70.0003,70.1413,69.8312,70.0943,192336.0
2023-10-19 11:30:00,74.61,74.81,74.56,74.65,242484.0,70.1037,70.2916,70.0567,70.1413,242484.0
2023-10-19 11:40:00,74.65,74.75,74.5,74.55,133970.0,70.1413,70.2352,70.0003,70.0473,133970.0
2023-10-19 11:50:00,74.55,74.57,74.35,74.38,110869.0,70.0473,70.0661,69.8594,69.8876,110869.0
2023-10-19 12:00:00,74.38,74.92,74.25,74.75,258595.0,69.8876,70.3949,69.7654,70.2352,258595.0
2023-10-19 12:10:00,74.75,75.05,74.62,74.98,175651.0,70.2352,70.5171,70.1131,70.4513,175651.0
2023-10-19 12:20:00,74.98,75.22,74.42,74.47,285068.0,70.4513,70.6768,69.9251,69.9721,285068.0
2023-10-19 12:30:00,74.49,74.57,73.96,74.09,334621.0,69.9909,70.0661,69.4929,69.6151,334621.0
2023-10-19 12:40:00,74.09,74.51,74.02,74.48,168328.0,69.6151,70.0097,69.5493,69.9815,168328.0
2023-10-19 12:50:00,74.48,74.65,74.38,74.47,142590.0,69.9815,70.1413,69.8876,69.9721,142590.0
2023-10-19 13:00:00,74.5,74.71,74.43,74.55,217448.0,70.0003,70.1976,69.9345,70.0473,217448.0
2023-10-19 13:10:00,74.55,74.55,74.1,74.14,229665.0,70.0473,70.0473,69.6245,69.6621,229665.0
2023-10-19 13:20:00,74.14,74.2,73.98,74.14,208184.0,69.6621,69.7184,69.5117,69.6621,208184.0
2023-10-19 13:30:00,74.15,74.25,73.76,73.82,437404.0,69.6714,69.7654,69.305,69.3614,437404.0
2023-10-19 13:40:00,73.81,73.92,73.78,73.78,184411.0,69.352,69.4553,69.3238,69.3238,184411.0
2023-10-19 13:50:00,73.79,73.88,73.73,73.82,314972.0,69.3332,69.4178,69.2768,69.3614,314972.0
2023-10-19 14:00:00,73.82,73.9,73.67,73.69,289860.0,69.3614,69.4365,69.2204,69.2392,289860.0
2023-10-19 14:10:00,73.69,73.79,73.6,73.7,194226.0,69.2392,69.3332,69.1547,69.2486,194226.0
2023-10-19 14:20:00,73.7,73.77,73.58,73.65,402179.0,69.2486,69.3144,69.1359,69.2016,402179.0
2023-10-19 14:30:00,73.64,73.64,73.49,73.56,292110.0,69.1923,69.1923,69.0513,69.1171,292110.0
2023-10-19 14:40:00,73.55,73.55,73.4,73.43,193722.0,69.1077,69.1077,68.9667,68.9949,193722.0
2023-10-19 14:50:00,73.43,73.54,73.36,73.44,320613.0,68.9949,69.0983,68.9292,69.0043,320613.0
2023-10-19 15:00:00,73.44,73.45,73.08,73.09,503184.0,69.0043,69.0137,68.6661,68.6755,503184.0
2023-10-19 15:10:00,73.09,73.24,73.03,73.22,331841.0,68.6755,68.8164,68.6191,68.7976,331841.0
2023-10-19 15:20:00,73.22,73.26,73.04,73.12,332423.0,68.7976,68.8352,68.6285,68.7037,332423.0
2023-10-19 15:30:00,73.13,73.24,72.99,73.03,382452.0,68.7131,68.8164,68.5815,68.6191,382452.0
2023-10-19 15:40:00,73.03,73.08,72.9,73.01,642890.0,68.6191,68.6661,68.4969,68.6003,642890.0
2023-10-19 15:50:00,73.01,73.13,72.88,72.92,1868015.0,68.6003,68.7131,68.4782,68.5157,1868015.0
2023-10-20 09:30:00,73.12,73.52,72.88,72.94,753971.0,68.7037,69.0795,68.4782,68.5345,753971.0
2023-10-20 09:40:00,72.9,73.34,72.76,73.27,359510.0,68.4969,68.9104,68.3654,68.8446,359510.0
2023-10-20 09:50:00,73.27,73.31,72.65,72.69,261275.0,68.8446,68.8822,68.262,68.2996,261275.0
2023-10-20 10:00:00,72.7,72.79,72.48,72.63,238363.0,68.309,68.3936,68.1023,68.2433,238363.0
2023-10-20 10:10:00,72.65,72.66,72.43,72.5,195428.0,68.262,68.2714,68.0553,68.1211,195428.0
2023-10-20 10:20:00,72.49,72.88,72.35,72.74,234611.0,68.1117,68.4782,67.9802,68.3466,234611.0
2023-10-20 10:30:00,72.74,73.0,72.7,72.86,172066.0,68.3466,68.5909,68.309,68.4594,172066.0
2023-10-20 10:40:00,72.85,73.16,72.65,73.11,197859.0,68.45,68.7412,68.262,68.6943,197859.0
2023-10-20 10:50:00,73.12,73.16,73.01,73.14,144232.0,68.7037,68.7412,68.6003,68.7225,144232.0
2023-10-20 11:00:00,73.15,73.22,73.0,73.17,161127.0,68.7318,68.7976,68.5909,68.7506,161127.0
2023-10-20 11:10:00,73.17,73.33,73.13,73.28,192467.0,68.7506,68.901,68.7131,68.854,192467.0
2023-10-20 11:20:00,73.27,73.32,73.19,73.27,165743.0,68.8446,68.8916,68.7694,68.8446,165743.0
2023-10-20 11:30:00,73.26,73.37,73.13,73.36,162517.0,68.8352,68.9386,68.7131,68.9292,162517.0
2023-10-20 11:40:00,73.35,73.74,73.35,73.73,249076.0,68.9198,69.2862,68.9198,69.2768,249076.0
2023-10-20 11:50:00,73.73,73.78,73.5,73.55,265053.0,69.2768,69.3238,69.0607,69.1077,265053.0
2023-10-20 12:00:00,73.56,73.6,73.37,73.59,156518.0,69.1171,69.1547,68.9386,69.1453,156518.0
2023-10-20 12:10:00,73.59,73.65,73.49,73.58,175706.0,69.1453,69.2016,69.0513,69.1359,175706.0
2023-10-20 12:20:00,73.59,73.78,73.52,73.57,173007.0,69.1453,69.3238,69.0795,69.1265,173007.0
2023-10-20 12:30:00,73.59,73.71,73.59,73.66,137201.0,69.1453,69.258,69.1453,69.211,137201.0
2023-10-20 12:40:00,73.65,73.77,73.57,73.76,117917.0,69.2016,69.3144,69.1265,69.305,117917.0
2023-10-20 12:50:00,73.77,73.83,73.61,73.81,126411.0,69.3144,69.3708,69.1641,69.352,126411.0
2023-10-20 13:00:00,73.81,73.83,73.52,73.59,117002.0,69.352,69.3708,69.0795,69.1453,117002.0
2023-10-20 13:10:00,73.59,73.98,73.55,73.95,128547.0,69.1453,69.5117,69.1077,69.4835,128547.0
2023-10-20 13:20:00,73.95,74.0,73.81,73.87,117391.0,69.4835,69.5305,69.352,69.4084,117391.0
2023-10-20 13:30:00,73.89,73.91,73.7,73.74,103015.0,69.4272,69.4459,69.2486,69.2862,103015.0
2023-10-20 13:40:00,73.74,73.86,73.65,73.68,87353.0,69.2862,69.399,69.2016,69.2298,87353.0
2023-10-20 13:50:00,73.67,73.73,73.51,73.73,76500.0,69.2204,69.2768,69.0701,69.2768,76500.0
2023-10-20 14:00:00,73.73,73.77,73.59,73.61,102211.0,69.2768,69.3144,69.1453,69.1641,102211.0
2023-10-20 14:10:00,73.61,73.62,73.38,73.41,113339.0,69.1641,69.1735,68.948,68.9761,113339.0
2023-10-20 14:20:00,73.4,73.43,73.31,73.34,130978.0,68.9667,68.9949,68.8822,68.9104,130978.0
2023-10-20 14:30:00,73.33,73.49,73.26,73.41,110302.0,68.901,69.0513,68.8352,68.9761,110302.0
2023-10-20 14:40:00,73.41,73.48,73.26,73.41,105147.0,68.9761,69.0419,68.8352,68.9761,105147.0
2023-10-20 14:50:00,73.42,73.58,73.38,73.42,116412.0,68.9855,69.1359,68.948,68.9855,116412.0
2023-10-20 15:00:00,73.42,73.57,73.41,73.46,94874.0,68.9855,69.1265,68.9761,69.0231,94874.0
2023-10-20 15:10:00,73.46,73.61,73.4,73.6,108296.0,69.0231,69.1641,68.9667,69.1547,108296.0
2023-10-20 15:20:00,73.6,73.6,73.38,73.45,174218.0,69.1547,69.1547,68.948,69.0137,174218.0
2023-10-20 15:30:00,73.45,73.47,73.31,73.37,225694.0,69.0137,69.0325,68.8822,68.9386,225694.0
2023-10-20 15:40:00,73.36,73.37,73.18,73.31,254216.0,68.9292,68.9386,68.76,68.8822,254216.0
2023-10-20 15:50:00,73.31,73.32,73.07,73.13,1037469.0,68.8822,68.8916,68.6567,68.7131,1037469.0
2023-10-23 09:30:00,72.73,72.87,72.22,72.45,325399.0,68.3372,68.4688,67.858,68.0741,325399.0
2023-10-23 09:40:00,72.42,72.42,71.92,72.2,279918.0,68.0459,68.0459,67.5761,67.8392,279918.0
2023-10-23 09:50:00,72.2,72.36,71.97,72.33,302388.0,67.8392,67.9896,67.6231,67.9614,302388.0
2023-10-23 10:00:00,72.33,72.56,72.31,72.44,211940.0,67.9614,68.1775,67.9426,68.0647,211940.0
2023-10-23 10:10:00,72.45,72.59,72.38,72.57,167594.0,68.0741,68.2057,68.0084,68.1869,167594.0
2023-10-23 10:20:00,72.57,72.61,72.24,72.24,219310.0,68.1869,68.2245,67.8768,67.8768,219310.0
2023-10-23 10:30:00,72.24,72.31,72.02,72.17,256607.0,67.8768,67.9426,67.6701,67.811,256607.0
2023-10-23 10:40:00,72.17,72.45,72.17,72.3,152032.0,67.811,68.0741,67.811,67.9332,152032.0
2023-10-23 10:50:00,72.31,72.42,72.0,72.05,204607.0,67.9426,68.0459,67.6513,67.6983,204607.0
2023-10-23 11:00:00,72.05,72.31,71.95,72.31,186169.0,67.6983,67.9426,67.6043,67.9426,186169.0
2023-10-23 11:10:00,72.29,72.41,72.22,72.37,117648.0,67.9238,68.0365,67.858,67.999,117648.0
2023-10-23 11:20:00,72.38,72.52,72.35,72.43,133598.0,68.0084,68.1399,67.9802,68.0553,133598.0
2023-10-23 11:30:00,72.44,72.52,72.37,72.48,111526.0,68.0647,68.1399,67.999,68.1023,111526.0
2023-10-23 11:40:00,72.48,72.5,72.34,72.48,115131.0,68.1023,68.1211,67.9708,68.1023,115131.0
2023-10-23 11:50:00,72.49,72.68,72.46,72.64,69651.0,68.1117,68.2902,68.0835,68.2527,69651.0
2023-10-23 12:00:00,72.63,72.67,72.45,72.45,123839.0,68.2433,68.2808,68.0741,68.0741,123839.0
2023-10-23 12:10:00,72.45,72.47,72.08,72.09,139418.0,68.0741,68.0929,67.7265,67.7359,139418.0
2023-10-23 12:20:00,72.09,72.35,72.05,72.27,120367.0,67.7359,67.9802,67.6983,67.905,120367.0
2023-10-23 12:30:00,72.27,72.3,72.23,72.27,117851.0,67.905,67.9332,67.8674,67.905,117851.0
2023-10-23 12:40:00,72.28,72.33,72.16,72.18,156130.0,67.9144,67.9614,67.8016,67.8204,156130.0
2023-10-23 12:50:00,72.19,72.36,72.16,72.32,157726.0,67.8298,67.9896,67.8016,67.952,157726.0
2023-10-23 13:00:00,72.31,72.34,72.12,72.14,251749.0,67.9426,67.9708,67.7641,67.7829,251749.0
2023-10-23 13:10:00,72.12,72.13,71.79,71.8,310259.0,67.7641,67.7735,67.454,67.4634,310259.0
2023-10-23 13:20:00,71.8,71.94,71.74,71.92,243223.0,67.4634,67.5949,67.407,67.5761,243223.0
2023-10-23 13:30:00,71.92,72.15,71.9,72.11,241034.0,67.5761,67.7922,67.5573,67.7547,241034.0
2023-10-23 13:40:00,72.1,72.21,72.05,72.15,252108.0,67.7453,67.8486,67.6983,67.7922,252108.0
2023-10-23 13:50:00,72.15,72.16,71.9,71.91,125688.0,67.7922,67.8016,67.5573,67.5667,125688.0
2023-10-23 14:00:00,71.91,72.0,71.81,71.91,244793.0,67.5667,67.6513,67.4728,67.5667,244793.0
2023-10-23 14:10:00,71.92,71.92,71.74,71.8,202091.0,67.5761,67.5761,67.407,67.4634,202091.0
2023-10-23 14:20:00,71.8,71.97,71.77,71.83,132817.0,67.4634,67.6231,67.4352,67.4916,132817.0
2023-10-23 14:30:00,71.83,71.95,71.81,71.91,116255.0,67.4916,67.6043,67.4728,67.5667,116255.0
2023-10-23 14:40:00,71.91,72.02,71.78,71.81,196231.0,67.5667,67.6701,67.4446,67.4728,196231.0
2023-10-23 14:50:00,71.8,71.87,71.7,71.76,220780.0,67.4634,67.5292,67.3694,67.4258,220780.0
2023-10-23 15:00:00,71.76,71.81,71.64,71.65,179970.0,67.4258,67.4728,67.313,67.3224,179970.0
2023-10-23 15:10:00,71.64,71.68,71.53,71.59,175859.0,67.313,67.3506,67.2097,67.2661,175859.0
2023-10-23 15:20:00,71.58,71.58,71.28,71.3,245797.0,67.2567,67.2567,66.9748,66.9936,245797.0
2023-10-23 15:30:00,71.3,71.42,71.24,71.36,287720.0,66.9936,67.1063,66.9372,67.05,287720.0
2023-10-23 15:40:00,71.36,71.74,71.34,71.7,536129.0,67.05,67.407,67.0312,67.3694,536129.0
2023-10-23 15:50:00,71.7,71.75,71.64,71.7,1094325.0,67.3694,67.4164,67.313,67.3694,1094325.0
2023-10-24 09:30:00,71.75,72.1,71.69,71.77,244233.0,67.4164,67.7453,67.36,67.4352,244233.0
2023-10-24 09:40:00,71.77,71.8,71.41,71.62,217312.0,67.4352,67.4634,67.0969,67.2943,217312.0
2023-10-24 09:50:00,71.63,71.77,71.35,71.74,181131.0,67.3037,67.4352,67.0406,67.407,181131.0
2023-10-24 10:00:00,71.73,71.74,71.42,71.61,153971.0,67.3976,67.407,67.1063,67.2849,153971.0
2023-10-24 10:10:00,71.62,71.97,71.48,71.96,179358.0,67.2943,67.6231,67.1627,67.6137,179358.0
2023-10-24 10:20:00,71.97,72.09,71.82,72.07,249805.0,67.6231,67.7359,67.4822,67.7171,249805.0
2023-10-24 10:30:00,72.08,72.08,71.84,72.02,206077.0,67.7265,67.7265,67.501,67.6701,206077.0
2023-10-24 10:40:00,72.01,72.09,71.97,72.01,230206.0,67.6607,67.7359,67.6231,67.6607,230206.0
2023-10-24 10:50:00,72.03,72.04,71.71,71.72,119888.0,67.6795,67.6889,67.3788,67.3882,119888.0
2023-10-24 11:00:00,71.71,71.71,71.41,71.42,138219.0,67.3788,67.3788,67.0969,67.1063,138219.0
2023-10-24 11:10:00,71.41,71.48,71.28,71.32,133459.0,67.0969,67.1627,66.9748,67.0124,133459.0
2023-10-24 11:20:00,71.33,71.38,71.18,71.31,113555.0,67.0218,67.0688,66.8808,67.003,113555.0
2023-10-24 11:30:00,71.3,71.5,71.3,71.45,94171.0,66.9936,67.1815,66.9936,67.1345,94171.0
2023-10-24 11:40:00,71.44,71.56,71.38,71.47,97352.0,67.1251,67.2379,67.0688,67.1533,97352.0
2023-10-24 11:50:00,71.46,71.66,71.43,71.58,272703.0,67.1439,67.3318,67.1157,67.2567,272703.0
2023-10-24 12:00:00,71.58,71.62,71.4,71.43,99872.0,67.2567,67.2943,67.0875,67.1157,99872.0
2023-10-24 12:10:00,71.42,71.49,71.34,71.35,92957.0,67.1063,67.1721,67.0312,67.0406,92957.0
2023-10-24 12:20:00,71.36,71.36,71.19,71.22,105313.0,67.05,67.05,66.8902,66.9184,105313.0
2023-10-24 12:30:00,71.23,71.33,71.19,71.26,59684.0,66.9278,67.0218,66.8902,66.956,59684.0
2023-10-24 12:40:00,71.27,71.3,71.15,71.18,101205.0,66.9654,66.9936,66.8526,66.8808,101205.0
2023-10-24 12:50:00,71.19,71.25,71.11,71.24,82608.0,66.8902,66.9466,66.8151,66.9372,82608.0
2023-10-24 13:00:00,71.24,71.36,71.21,71.23,71530.0,66.9372,67.05,66.909,66.9278,71530.0
2023-10-24 13:10:00,71.23,71.23,71.08,71.17,126344.0,66.9278,66.9278,66.7869,66.8714,126344.0
2023-10-24 13:20:00,71.18,71.34,71.15,71.33,112763.0,66.8808,67.0312,66.8526,67.0218,112763.0
2023-10-24 13:30:00,71.33,71.45,71.32,71.42,121841.0,67.0218,67.1345,67.0124,67.1063,121841.0
2023-10-24 13:40:00,71.44,71.51,71.4,71.48,99304.0,67.1251,67.1909,67.0875,67.1627,99304.0
2023-10-24 13:50:00,71.48,71.48,71.29,71.39,74572.0,67.1627,67.1627,66.9842,67.0781,74572.0
2023-10-24 14:00:00,71.38,71.61,71.35,71.59,104729.0,67.0688,67.2849,67.0406,67.2661,104729.0
2023-10-24 14:10:00,71.59,71.61,71.5,71.52,81828.0,67.2661,67.2849,67.1815,67.2003,81828.0
2023-10-24 14:20:00,71.52,71.57,71.47,71.56,56752.0,67.2003,67.2473,67.1533,67.2379,56752.0
2023-10-24 14:30:00,71.57,71.71,71.57,71.59,76644.0,67.2473,67.3788,67.2473,67.2661,76644.0
2023-10-24 14:40:00,71.59,71.69,71.56,71.66,54554.0,67.2661,67.36,67.2379,67.3318,54554.0
2023-10-24 14:50:00,71.66,71.67,71.59,71.64,88210.0,67.3318,67.3412,67.2661,67.313,88210.0
2023-10-24 15:00:00,71.64,71.67,71.61,71.64,92304.0,67.313,67.3412,67.2849,67.313,92304.0
2023-10-24 15:10:00,71.63,71.74,71.62,71.69,162840.0,67.3037,67.407,67.2943,67.36,162840.0
2023-10-24 15:20:00,71.68,71.7,71.56,71.63,157527.0,67.3506,67.3694,67.2379,67.3037,157527.0
2023-10-24 15:30:00,71.63,71.65,71.53,71.55,175520.0,67.3037,67.3224,67.2097,67.2285,175520.0
2023-10-24 15:40:00,71.56,71.69,71.55,71.68,262805.0,67.2379,67.36,67.2285,67.3506,262805.0
2023-10-24 15:50:00,71.67,71.79,71.55,71.56,1053042.0,67.3412,67.454,67.2285,67.2379,1053042.0
2023-10-25 09:30:00,71.25,71.68,71.15,71.65,132450.0,66.9466,67.3506,66.8526,67.3224,132450.0
2023-10-25 09:40:00,71.62,71.69,71.33,71.4,182630.0,67.2943,67.36,67.0218,67.0875,182630.0
2023-10-25 09:50:00,71.41,71.61,71.36,71.6,88525.0,67.0969,67.2849,67.05,67.2755,88525.0
2023-10-25 10:00:00,71.56,71.58,71.22,71.28,98586.0,67.2379,67.2567,66.9184,66.9748,98586.0
2023-10-25 10:10:00,71.29,71.41,71.28,71.35,89888.0,66.9842,67.0969,66.9748,67.0406,89888.0
2023-10-25 10:20:00,71.35,71.51,71.26,71.28,168494.0,67.0406,67.1909,66.956,66.9748,168494.0
2023-10-25 10:30:00,71.26,71.59,71.2,71.53,141620.0,66.956,67.2661,66.8996,67.2097,141620.0
2023-10-25 10:40:00,71.52,71.73,71.44,71.67,129259.0,67.2003,67.3976,67.1251,67.3412,129259.0
2023-10-25 10:50:00,71.67,71.71,71.51,71.51,123818.0,67.3412,67.3788,67.1909,67.1909,123818.0
2023-10-25 11:00:00,71.51,71.77,71.49,71.71,148319.0,67.1909,67.4352,67.1721,67.3788,148319.0
2023-10-25 11:10:00,71.71,71.85,71.65,71.82,133645.0,67.3788,67.5104,67.3224,67.4822,133645.0
2023-10-25 11:20:00,71.81,71.87,71.66,71.8,139654.0,67.4728,67.5292,67.3318,67.4634,139654.0
2023-10-25 11:30:00,71.8,71.82,71.6,71.75,133864.0,67.4634,67.4822,67.2755,67.4164,133864.0
2023-10-25 11:40:00,71.74,71.9,71.66,71.76,192400.0,67.407,67.5573,67.3318,67.4258,192400.0
2023-10-25 11:50:00,71.75,71.75,71.47,71.48,110715.0,67.4164,67.4164,67.1533,67.1627,110715.0
2023-10-25 12:00:00,71.48,71.48,71.34,71.4,78146.0,67.1627,67.1627,67.0312,67.0875,78146.0
2023-10-25 12:10:00,71.4,71.41,71.26,71.35,73584.0,67.0875,67.0969,66.956,67.0406,73584.0
2023-10-25 12:20:00,71.35,71.47,71.33,71.44,89694.0,67.0406,67.1533,67.0218,67.1251,89694.0
2023-10-25 12:30:00,71.44,71.56,71.41,71.49,140699.0,67.1251,67.2379,67.0969,67.1721,140699.0
2023-10-25 12:40:00,71.5,71.74,71.46,71.58,251470.0,67.1815,67.407,67.1439,67.2567,251470.0
2023-10-25 12:50:00,71.58,71.61,71.49,71.55,88215.0,67.2567,67.2849,67.1721,67.2285,88215.0
2023-10-25 13:00:00,71.54,71.62,71.41,71.49,148693.0,67.2191,67.2943,67.0969,67.1721,148693.0
2023-10-25 13:10:00,71.5,71.57,71.38,71.53,113594.0,67.1815,67.2473,67.0688,67.2097,113594.0
2023-10-25 13:20:00,71.53,71.59,71.43,71.45,99439.0,67.2097,67.2661,67.1157,67.1345,99439.0
2023-10-25 13:30:00,71.44,71.46,71.33,71.41,81745.0,67.1251,67.1439,67.0218,67.0969,81745.0
2023-10-25 13:40:00,71.41,71.47,71.22,71.23,81757.0,67.0969,67.1533,66.9184,66.9278,81757.0
2023-10-25 13:50:00,71.23,71.43,71.21,71.4,104579.0,66.9278,67.1157,66.909,67.0875,104579.0
2023-10-25 14:00:00,71.41,71.43,71.3,71.41,102320.0,67.0969,67.1157,66.9936,67.0969,102320.0
2023-10-25 14:10:00,71.4,71.44,71.26,71.37,106430.0,67.0875,67.1251,66.956,67.0594,106430.0
2023-10-25 14:20:00,71.36,71.44,71.34,71.36,90979.0,67.05,67.1251,67.0312,67.05,90979.0
2023-10-25 14:30:00,71.37,71.4,71.21,71.22,109939.0,67.0594,67.0875,66.909,66.9184,109939.0
2023-10-25 14:40:00,71.22,71.24,71.12,71.2,106224.0,66.9184,66.9372,66.8245,66.8996,106224.0
2023-10-25 14:50:00,71.2,71.41,71.2,71.31,91355.0,66.8996,67.0969,66.8996,67.003,91355.0
2023-10-25 15:00:00,71.31,71.32,71.2,71.3,97478.0,67.003,67.0124,66.8996,66.9936,97478.0
2023-10-25 15:10:00,71.3,71.39,71.28,71.33,95144.0,66.9936,67.0781,66.9748,67.0218,95144.0
2023-10-25 15:20:00,71.32,71.47,71.31,71.39,146081.0,67.0124,67.1533,67.003,67.0781,146081.0
2023-10-25 15:30:00,71.39,71.52,71.35,71.47,172378.0,67.0781,67.2003,67.0406,67.1533,172378.0
2023-10-25 15:40:00,71.46,71.47,71.31,71.42,220832.0,67.1439,67.1533,67.003,67.1063,220832.0
2023-10-25 15:50:00,71.42,71.51,71.35,71.4,817069.0,67.1063,67.1909,67.0406,67.0875,817069.0
2023-10-26 09:30:00,71.47,72.32,71.4,71.93,501574.0,67.1533,67.952,67.0875,67.5855,501574.0
2023-10-26 09:40:00,71.95,72.11,71.67,71.84,367404.0,67.6043,67.7547,67.3412,67.501,367404.0
2023-10-26 09:50:00,71.84,72.18,71.78,71.96,343114.0,67.501,67.8204,67.4446,67.6137,343114.0
2023-10-26 10:00:00,71.94,72.17,71.87,72.05,259011.0,67.5949,67.811,67.5292,67.6983,259011.0
2023-10-26 10:10:00,72.05,72.26,72.03,72.16,338636.0,67.6983,67.8956,67.6795,67.8016,338636.0
2023-10-26 10:20:00,72.11,72.38,72.09,72.16,324904.0,67.7547,68.0084,67.7359,67.8016,324904.0
2023-10-26 10:30:00,72.16,72.25,72.0,72.14,173500.0,67.8016,67.8862,67.6513,67.7829,173500.0
2023-10-26 10:40:00,72.13,72.32,72.08,72.25,218832.0,67.7735,67.952,67.7265,67.8862,218832.0
2023-10-26 10:50:00,72.26,72.49,72.24,72.29,320427.0,67.8956,68.1117,67.8768,67.9238,320427.0
2023-10-26 11:00:00,72.29,72.64,72.18,72.29,229016.0,67.9238,68.2527,67.8204,67.9238,229016.0
2023-10-26 11:10:00,72.32,72.36,72.02,72.15,147675.0,67.952,67.9896,67.6701,67.7922,147675.0
2023-10-26 11:20:00,72.15,72.24,72.09,72.2,145590.0,67.7922,67.8768,67.7359,67.8392,145590.0
2023-10-26 11:30:00,72.19,72.48,72.13,72.37,161204.0,67.8298,68.1023,67.7735,67.999,161204.0
2023-10-26 11:40:00,72.36,72.52,72.35,72.41,185446.0,67.9896,68.1399,67.9802,68.0365,185446.0
2023-10-26 11:50:00,72.41,72.41,72.27,72.31,96378.0,68.0365,68.0365,67.905,67.9426,96378.0
2023-10-26 12:00:00,72.3,72.3,72.13,72.2,139483.0,67.9332,67.9332,67.7735,67.8392,139483.0
2023-10-26 12:10:00,72.2,72.2,71.99,72.05,128383.0,67.8392,67.8392,67.6419,67.6983,128383.0
2023-10-26 12:20:00,72.05,72.16,71.9,72.09,324322.0,67.6983,67.8016,67.5573,67.7359,324322.0
2023-10-26 12:30:00,72.08,72.18,71.93,71.94,372307.0,67.7265,67.8204,67.5855,67.5949,372307.0
2023-10-26 12:40:00,71.93,72.0,71.88,71.94,102373.0,67.5855,67.6513,67.5386,67.5949,102373.0
2023-10-26 12:50:00,71.96,72.12,71.96,71.98,97562.0,67.6137,67.7641,67.6137,67.6325,97562.0
2023-10-26 13:00:00,71.98,72.16,71.92,72.03,143002.0,67.6325,67.8016,67.5761,67.6795,143002.0
2023-10-26 13:10:00,72.04,72.06,71.93,72.01,99308.0,67.6889,67.7077,67.5855,67.6607,99308.0
2023-10-26 13:20:00,72.01,72.01,71.85,71.89,88557.0,67.6607,67.6607,67.5104,67.548,88557.0
2023-10-26 13:30:00,71.89,71.95,71.77,71.89,152904.0,67.548,67.6043,67.4352,67.548,152904.0
2023-10-26 13:40:00,71.89,72.1,71.87,72.04,134714.0,67.548,67.7453,67.5292,67.6889,134714.0
2023-10-26 13:50:00,72.04,72.16,71.97,72.15,185776.0,67.6889,67.8016,67.6231,67.7922,185776.0
2023-10-26 14:00:00,72.15,72.32,72.12,72.26,186772.0,67.7922,67.952,67.7641,67.8956,186772.0
2023-10-26 14:10:00,72.26,72.51,72.26,72.44,150404.0,67.8956,68.1305,67.8956,68.0647,150404.0
2023-10-26 14:20:00,72.44,72.47,72.32,72.41,118676.0,68.0647,68.0929,67.952,68.0365,118676.0
2023-10-26 14:30:00,72.41,72.53,72.34,72.4,137441.0,68.0365,68.1493,67.9708,68.0271,137441.0
2023-10-26 14:40:00,72.4,72.51,72.36,72.42,132423.0,68.0271,68.1305,67.9896,68.0459,132423.0
2023-10-26 14:50:00,72.44,72.62,72.4,72.58,234412.0,68.0647,68.2339,68.0271,68.1963,234412.0
2023-10-26 15:00:00,72.59,72.69,72.58,72.61,237744.0,68.2057,68.2996,68.1963,68.2245,237744.0
2023-10-26 15:10:00,72.62,72.65,72.53,72.55,154008.0,68.2339,68.262,68.1493,68.1681,154008.0
2023-10-26 15:20:00,72.54,72.56,72.37,72.39,160403.0,68.1587,68.1775,67.999,68.0178,160403.0
2023-10-26 15:30:00,72.39,72.43,72.23,72.3,202875.0,68.0178,68.0553,67.8674,67.9332,202875.0
2023-10-26 15:40:00,72.29,72.29,72.06,72.12,273609.0,67.9238,67.9238,67.7077,67.7641,273609.0
2023-10-26 15:50:00,72.12,72.2,72.05,72.08,616037.0,67.7641,67.8392,67.6983,67.7265,616037.0
2023-10-27 09:30:00,71.91,72.01,71.57,71.66,344032.0,67.5667,67.6607,67.2473,67.3318,344032.0
2023-10-27 09:40:00,71.66,71.71,71.32,71.34,224086.0,67.3318,67.3788,67.0124,67.0312,224086.0
2023-10-27 09:50:00,71.34,71.53,71.3,71.53,181838.0,67.0312,67.2097,66.9936,67.2097,181838.0
2023-10-27 10:00:00,71.48,71.49,71.12,71.43,191006.0,67.1627,67.1721,66.8245,67.1157,191006.0
2023-10-27 10:10:00,71.44,71.6,71.29,71.31,164357.0,67.1251,67.2755,66.9842,67.003,164357.0
2023-10-27 10:20:00,71.32,71.43,71.19,71.25,153144.0,67.0124,67.1157,66.8902,66.9466,153144.0
2023-10-27 10:30:00,71.25,71.29,71.09,71.1,172851.0,66.9466,66.9842,66.7963,66.8057,172851.0
2023-10-27 10:40:00,71.1,71.12,70.83,71.0,237611.0,66.8057,66.8245,66.552,66.7117,237611.0
2023-10-27 10:50:00,71.0,71.22,70.99,71.15,179657.0,66.7117,66.9184,66.7023,66.8526,179657.0
2023-10-27 11:00:00,71.15,71.31,71.08,71.27,145316.0,66.8526,67.003,66.7869,66.9654,145316.0
2023-10-27 11:10:00,71.27,71.48,71.22,71.3,134895.0,66.9654,67.1627,66.9184,66.9936,134895.0
2023-10-27 11:20:00,71.3,71.42,71.22,71.32,96113.0,66.9936,67.1063,66.9184,67.0124,96113.0
2023-10-27 11:30:00,71.32,71.37,71.16,71.31,142622.0,67.0124,67.0594,66.862,67.003,142622.0
2023-10-27 11:40:00,71.33,71.37,71.17,71.33,140703.0,67.0218,67.0594,66.8714,67.0218,140703.0
2023-10-27 11:50:00,71.33,71.34,71.19,71.26,101974.0,67.0218,67.0312,66.8902,66.956,101974.0
2023-10-27 12:00:00,71.25,71.26,70.92,71.07,179188.0,66.9466,66.956,66.6365,66.7775,179188.0
2023-10-27 12:10:00,71.06,71.14,71.01,71.12,117855.0,66.7681,66.8432,66.7211,66.8245,117855.0
2023-10-27 12:20:00,71.12,71.12,70.96,71.03,288397.0,66.8245,66.8245,66.6741,66.7399,288397.0
2023-10-27 12:30:00,71.03,71.12,70.99,71.12,96077.0,66.7399,66.8245,66.7023,66.8245,96077.0
2023-10-27 12:40:00,71.12,71.22,71.07,71.07,84699.0,66.8245,66.9184,66.7775,66.7775,84699.0
2023-10-27 12:50:00,71.08,71.1,70.93,70.95,88335.0,66.7869,66.8057,66.6459,66.6647,88335.0
2023-10-27 13:00:00,70.95,71.06,70.82,70.86,101915.0,66.6647,66.7681,66.5426,66.5802,101915.0
2023-10-27 13:10:00,70.87,70.91,70.7,70.75,127569.0,66.5896,66.6271,66.4298,66.4768,127569.0
2023-10-27 13:20:00,70.75,70.94,70.71,70.77,135410.0,66.4768,66.6553,66.4392,66.4956,135410.0
2023-10-27 13:30:00,70.77,70.78,70.67,70.73,127406.0,66.4956,66.505,66.4016,66.458,127406.0
2023-10-27 13:40:00,70.72,70.8,70.64,70.66,108139.0,66.4486,66.5238,66.3734,66.3922,108139.0
2023-10-27 13:50:00,70.67,70.73,70.57,70.66,135427.0,66.4016,66.458,66.3077,66.3922,135427.0
2023-10-27 14:00:00,70.66,70.66,70.48,70.53,150654.0,66.3922,66.3922,66.2231,66.2701,150654.0
2023-10-27 14:10:00,70.53,70.67,70.52,70.59,144240.0,66.2701,66.4016,66.2607,66.3265,144240.0
2023-10-27 14:20:00,70.59,70.6,70.42,70.45,105907.0,66.3265,66.3359,66.1667,66.1949,105907.0
2023-10-27 14:30:00,70.44,70.68,70.41,70.64,154358.0,66.1855,66.411,66.1573,66.3734,154358.0
2023-10-27 14:40:00,70.65,70.77,70.55,70.58,144064.0,66.3828,66.4956,66.2889,66.3171,144064.0
2023-10-27 14:50:00,70.57,70.59,70.32,70.36,128980.0,66.3077,66.3265,66.0728,66.1104,128980.0
2023-10-27 15:00:00,70.36,70.45,70.32,70.4,243607.0,66.1104,66.1949,66.0728,66.1479,243607.0
2023-10-27 15:10:00,70.39,70.42,70.26,70.27,212329.0,66.1385,66.1667,66.0164,66.0258,212329.0
2023-10-27 15:20:00,70.27,70.49,70.19,70.45,281695.0,66.0258,66.2325,65.9506,66.1949,281695.0
2023-10-27 15:30:00,70.45,70.49,70.22,70.3,266123.0,66.1949,66.2325,65.9788,66.054,266123.0
2023-10-27 15:40:00,70.3,70.42,70.29,70.4,433547.0,66.054,66.1667,66.0446,66.1479,433547.0
2023-10-27 15:50:00,70.4,70.49,70.34,70.4,1159805.0,66.1479,66.2325,66.0916,66.1479,1159805.0
2023-10-30 09:30:00,70.05,70.44,69.96,70.25,448613.0,66.6116,66.9825,66.5261,66.8018,448613.0
2023-10-30 09:40:00,70.26,70.28,70.0,70.12,220379.0,66.8113,66.8303,66.5641,66.6782,220379.0
2023-10-30 09:50:00,70.12,70.14,69.88,70.08,245461.0,66.6782,66.6972,66.45,66.6402,245461.0
2023-10-30 10:00:00,70.09,70.2,69.64,69.69,298560.0,66.6497,66.7543,66.2218,66.2693,298560.0
2023-10-30 10:10:00,69.69,69.73,69.42,69.64,545489.0,66.2693,66.3073,66.0126,66.2218,545489.0
2023-10-30 10:20:00,69.64,69.79,69.62,69.74,147108.0,66.2218,66.3644,66.2027,66.3169,147108.0
2023-10-30 10:30:00,69.74,69.94,69.69,69.82,227882.0,66.3169,66.507,66.2693,66.3929,227882.0
2023-10-30 10:40:00,69.83,69.93,69.73,69.88,197678.0,66.4024,66.4975,66.3073,66.45,197678.0
2023-10-30 10:50:00,69.89,70.13,69.86,70.07,174602.0,66.4595,66.6877,66.431,66.6307,174602.0
2023-10-30 11:00:00,70.08,70.15,70.01,70.11,171635.0,66.6402,66.7067,66.5736,66.6687,171635.0
2023-10-30 11:10:00,70.1,70.23,69.92,69.97,132734.0,66.6592,66.7828,66.488,66.5356,132734.0
2023-10-30 11:20:00,69.98,69.98,69.8,69.96,217562.0,66.5451,66.5451,66.3739,66.5261,217562.0
2023-10-30 11:30:00,69.97,70.09,69.85,69.86,235779.0,66.5356,66.6497,66.4215,66.431,235779.0
2023-10-30 11:40:00,69.85,69.99,69.81,69.96,113055.0,66.4215,66.5546,66.3834,66.5261,113055.0
2023-10-30 11:50:00,69.95,70.05,69.91,69.98,69202.0,66.5165,66.6116,66.4785,66.5451,69202.0
2023-10-30 12:00:00,69.97,70.04,69.89,69.91,99251.0,66.5356,66.6021,66.4595,66.4785,99251.0
2023-10-30 12:10:00,69.91,70.08,69.9,69.95,134579.0,66.4785,66.6402,66.469,66.5165,134579.0
2023-10-30 12:20:00,69.95,69.97,69.85,69.88,139060.0,66.5165,66.5356,66.4215,66.45,139060.0
2023-10-30 12:30:00,69.88,70.1,69.86,69.96,143091.0,66.45,66.6592,66.431,66.5261,143091.0
2023-10-30 12:40:00,69.95,69.97,69.81,69.89,80773.0,66.5165,66.5356,66.3834,66.4595,80773.0
2023-10-30 12:50:00,69.9,70.0,69.86,70.0,134678.0,66.469,66.5641,66.431,66.5641,134678.0
2023-10-30 13:00:00,70.0,70.05,69.94,70.01,110905.0,66.5641,66.6116,66.507,66.5736,110905.0
2023-10-30 13:10:00,70.01,70.06,69.96,69.99,157435.0,66.5736,66.6211,66.5261,66.5546,157435.0
2023-10-30 13:20:00,70.0,70.35,69.97,70.33,124070.0,66.5641,66.8969,66.5356,66.8779,124070.0
2023-10-30 13:30:00,70.34,70.4,70.16,70.23,211202.0,66.8874,66.9445,66.7162,66.7828,211202.0
2023-10-30 13:40:00,70.23,70.3,70.15,70.28,111775.0,66.7828,66.8494,66.7067,66.8303,111775.0
2023-10-30 13:50:00,70.28,70.39,70.28,70.37,140527.0,66.8303,66.9349,66.8303,66.9159,140527.0
2023-10-30 14:00:00,70.37,70.44,70.33,70.41,122939.0,66.9159,66.9825,66.8779,66.954,122939.0
2023-10-30 14:10:00,70.42,70.45,70.31,70.34,115813.0,66.9635,66.992,66.8589,66.8874,115813.0
2023-10-30 14:20:00,70.34,70.4,70.3,70.36,157889.0,66.8874,66.9445,66.8494,66.9064,157889.0
2023-10-30 14:30:00,70.36,70.59,70.35,70.54,107420.0,66.9064,67.1251,66.8969,67.0776,107420.0
2023-10-30 14:40:00,70.55,70.68,70.53,70.63,98129.0,67.0871,67.2107,67.0681,67.1632,98129.0
2023-10-30 14:50:00,70.62,70.64,70.51,70.56,117012.0,67.1537,67.1727,67.0491,67.0966,117012.0
2023-10-30 15:00:00,70.56,70.75,70.55,70.73,148780.0,67.0966,67.2773,67.0871,67.2583,148780.0
2023-10-30 15:10:00,70.73,70.8,70.67,70.77,126338.0,67.2583,67.3248,67.2012,67.2963,126338.0
2023-10-30 15:20:00,70.77,70.89,70.74,70.78,177007.0,67.2963,67.4104,67.2678,67.3058,177007.0
2023-10-30 15:30:00,70.78,70.8,70.71,70.77,178915.0,67.3058,67.3248,67.2392,67.2963,178915.0
2023-10-30 15:40:00,70.78,70.78,70.54,70.56,353493.0,67.3058,67.3058,67.0776,67.0966,353493.0
2023-10-30 15:50:00,70.57,70.62,70.46,70.6,748765.0,67.1061,67.1537,67.0015,67.1346,748765.0
2023-10-31 09:30:00,70.77,70.95,70.34,70.74,263404.0,67.2963,67.4675,66.8874,67.2678,263404.0
2023-10-31 09:40:00,70.75,70.91,70.55,70.75,135159.0,67.2773,67.4294,67.0871,67.2773,135159.0
2023-10-31 09:50:00,70.79,70.82,70.46,70.53,260346.0,67.3153,67.3438,67.0015,67.0681,260346.0
2023-10-31 10:00:00,70.52,70.57,70.3,70.45,141390.0,67.0586,67.1061,66.8494,66.992,141390.0
2023-10-31 10:10:00,70.45,70.74,70.45,70.69,161257.0,66.992,67.2678,66.992,67.2202,161257.0
2023-10-31 10:20:00,70.7,70.78,70.61,70.72,129258.0,67.2297,67.3058,67.1441,67.2487,129258.0
2023-10-31 10:30:00,70.7,70.82,70.64,70.71,135152.0,67.2297,67.3438,67.1727,67.2392,135152.0
2023-10-31 10:40:00,70.72,70.86,70.68,70.7,113343.0,67.2487,67.3819,67.2107,67.2297,113343.0
2023-10-31 10:50:00,70.7,70.93,70.69,70.87,134117.0,67.2297,67.4484,67.2202,67.3914,134117.0
2023-10-31 11:00:00,70.86,70.95,70.85,70.92,100051.0,67.3819,67.4675,67.3724,67.4389,100051.0
2023-10-31 11:10:00,70.92,70.99,70.84,70.94,99656.0,67.4389,67.5055,67.3629,67.4579,99656.0
2023-10-31 11:20:00,70.94,71.02,70.81,70.88,136521.0,67.4579,67.534,67.3343,67.4009,136521.0
2023-10-31 11:30:00,70.88,70.91,70.72,70.8,108212.0,67.4009,67.4294,67.2487,67.3248,108212.0
2023-10-31 11:40:00,70.8,70.8,70.68,70.7,98315.0,67.3248,67.3248,67.2107,67.2297,98315.0
2023-10-31 11:50:00,70.7,70.75,70.63,70.75,190099.0,67.2297,67.2773,67.1632,67.2773,190099.0
2023-10-31 12:00:00,70.74,70.81,70.68,70.71,141157.0,67.2678,67.3343,67.2107,67.2392,141157.0
2023-10-31 12:10:00,70.7,70.7,70.28,70.28,249449.0,67.2297,67.2297,66.8303,66.8303,249449.0
2023-10-31 12:20:00,70.28,70.55,70.27,70.55,129047.0,66.8303,67.0871,66.8208,67.0871,129047.0
2023-10-31 12:30:00,70.55,70.62,70.34,70.49,108860.0,67.0871,67.1537,66.8874,67.03,108860.0
2023-10-31 12:40:00,70.49,70.61,70.47,70.57,75441.0,67.03,67.1441,67.011,67.1061,75441.0
2023-10-31 12:50:00,70.58,70.63,70.56,70.59,76418.0,67.1156,67.1632,67.0966,67.1251,76418.0
2023-10-31 13:00:00,70.59,70.69,70.58,70.66,101400.0,67.1251,67.2202,67.1156,67.1917,101400.0
2023-10-31 13:10:00,70.63,70.63,70.48,70.59,108038.0,67.1632,67.1632,67.0205,67.1251,108038.0
2023-10-31 13:20:00,70.59,70.65,70.5,70.58,174693.0,67.1251,67.1822,67.0395,67.1156,174693.0
2023-10-31 13:30:00,70.59,70.74,70.55,70.69,518204.0,67.1251,67.2678,67.0871,67.2202,518204.0
2023-10-31 13:40:00,70.7,70.76,70.63,70.65,112128.0,67.2297,67.2868,67.1632,67.1822,112128.0
2023-10-31 13:50:00,70.65,70.69,70.61,70.64,104681.0,67.1822,67.2202,67.1441,67.1727,104681.0
2023-10-31 14:00:00,70.64,70.68,70.55,70.59,139636.0,67.1727,67.2107,67.0871,67.1251,139636.0
2023-10-31 14:10:00,70.59,70.67,70.57,70.61,108160.0,67.1251,67.2012,67.1061,67.1441,108160.0
2023-10-31 14:20:00,70.62,70.64,70.47,70.47,155342.0,67.1537,67.1727,67.011,67.011,155342.0
2023-10-31 14:30:00,70.48,70.55,70.44,70.51,106810.0,67.0205,67.0871,66.9825,67.0491,106810.0
2023-10-31 14:40:00,70.52,70.68,70.51,70.66,82967.0,67.0586,67.2107,67.0491,67.1917,82967.0
2023-10-31 14:50:00,70.67,70.79,70.66,70.78,97733.0,67.2012,67.3153,67.1917,67.3058,97733.0
2023-10-31 15:00:00,70.78,70.84,70.68,70.8,124991.0,67.3058,67.3629,67.2107,67.3248,124991.0
2023-10-31 15:10:00,70.79,70.8,70.71,70.76,112013.0,67.3153,67.3248,67.2392,67.2868,112013.0
2023-10-31 15:20:00,70.76,70.77,70.69,70.72,142606.0,67.2868,67.2963,67.2202,67.2487,142606.0
2023-10-31 15:30:00,70.71,70.71,70.5,70.51,236358.0,67.2392,67.2392,67.0395,67.0491,236358.0
2023-10-31 15:40:00,70.51,70.6,70.48,70.57,292774.0,67.0491,67.1346,67.0205,67.1061,292774.0
2023-10-31 15:50:00,70.58,70.84,70.51,70.81,673502.0,67.1156,67.3629,67.0491,67.3343,673502.0
2023-11-01 09:30:00,71.17,71.17,70.7,70.91,242510.0,67.6767,67.6767,67.2297,67.4294,242510.0
2023-11-01 09:40:00,70.91,71.24,70.75,71.23,175564.0,67.4294,67.7432,67.2773,67.7337,175564.0
2023-11-01 09:50:00,71.21,71.37,71.15,71.31,153530.0,67.7147,67.8668,67.6576,67.8098,153530.0
2023-11-01 10:00:00,71.33,71.49,71.28,71.42,176347.0,67.8288,67.981,67.7813,67.9144,176347.0
2023-11-01 10:10:00,71.43,71.63,71.39,71.61,232270.0,67.9239,68.1141,67.8859,68.0951,232270.0
2023-11-01 10:20:00,71.62,71.91,71.61,71.73,262306.0,68.1046,68.3803,68.0951,68.2092,262306.0
2023-11-01 10:30:00,71.73,71.88,71.7,71.85,125701.0,68.2092,68.3518,68.1806,68.3233,125701.0
2023-11-01 10:40:00,71.86,71.88,71.7,71.7,231041.0,68.3328,68.3518,68.1806,68.1806,231041.0
2023-11-01 10:50:00,71.7,71.84,71.62,71.82,111881.0,68.1806,68.3138,68.1046,68.2948,111881.0
2023-11-01 11:00:00,71.82,71.82,71.71,71.78,140513.0,68.2948,68.2948,68.1902,68.2567,140513.0
2023-11-01 11:10:00,71.77,71.78,71.45,71.48,94207.0,68.2472,68.2567,67.9429,67.9714,94207.0
2023-11-01 11:20:00,71.49,71.49,71.33,71.39,101891.0,67.981,67.981,67.8288,67.8859,101891.0
2023-11-01 11:30:00,71.38,71.53,71.36,71.5,103680.0,67.8764,68.019,67.8573,67.9905,103680.0
2023-11-01 11:40:00,71.49,71.59,71.47,71.59,63286.0,67.981,68.076,67.9619,68.076,63286.0
2023-11-01 11:50:00,71.58,71.58,71.4,71.41,63915.0,68.0665,68.0665,67.8954,67.9049,63915.0
2023-11-01 12:00:00,71.41,71.41,71.18,71.23,81686.0,67.9049,67.9049,67.6862,67.7337,81686.0
2023-11-01 12:10:00,71.23,71.25,71.07,71.07,72416.0,67.7337,67.7527,67.5816,67.5816,72416.0
2023-11-01 12:20:00,71.07,71.11,71.01,71.02,101703.0,67.5816,67.6196,67.5245,67.534,101703.0
2023-11-01 12:30:00,71.02,71.05,70.85,70.88,99447.0,67.534,67.5626,67.3724,67.4009,99447.0
2023-11-01 12:40:00,70.88,70.99,70.8,70.95,76746.0,67.4009,67.5055,67.3248,67.4675,76746.0
2023-11-01 12:50:00,70.94,70.99,70.89,70.9,53640.0,67.4579,67.5055,67.4104,67.4199,53640.0
2023-11-01 13:00:00,70.9,70.96,70.88,70.92,49372.0,67.4199,67.477,67.4009,67.4389,49372.0
2023-11-01 13:10:00,70.92,71.08,70.92,71.02,122228.0,67.4389,67.5911,67.4389,67.534,122228.0
2023-11-01 13:20:00,71.02,71.03,70.82,70.94,81997.0,67.534,67.5435,67.3438,67.4579,81997.0
2023-11-01 13:30:00,70.95,70.95,70.83,70.87,101969.0,67.4675,67.4675,67.3533,67.3914,101969.0
2023-11-01 13:40:00,70.85,71.0,70.83,70.94,60014.0,67.3724,67.515,67.3533,67.4579,60014.0
2023-11-01 13:50:00,70.93,71.05,70.9,71.05,102059.0,67.4484,67.5626,67.4199,67.5626,102059.0
2023-11-01 14:00:00,71.05,71.24,70.95,71.05,119045.0,67.5626,67.7432,67.4675,67.5626,119045.0
2023-11-01 14:10:00,71.04,71.06,70.87,70.95,92644.0,67.553,67.5721,67.3914,67.4675,92644.0
2023-11-01 14:20:00,70.96,71.12,70.95,71.05,100830.0,67.477,67.6291,67.4675,67.5626,100830.0
2023-11-01 14:30:00,71.06,71.28,70.97,71.0,223692.0,67.5721,67.7813,67.4865,67.515,223692.0
2023-11-01 14:40:00,71.0,71.04,70.75,70.88,298222.0,67.515,67.553,67.2773,67.4009,298222.0
2023-11-01 14:50:00,70.87,71.22,70.84,71.15,159949.0,67.3914,67.7242,67.3629,67.6576,159949.0
2023-11-01 15:00:00,71.15,71.26,71.11,71.17,278553.0,67.6576,67.7622,67.6196,67.6767,278553.0
2023-11-01 15:10:00,71.17,71.27,71.1,71.14,279500.0,67.6767,67.7718,67.6101,67.6481,279500.0
2023-11-01 15:20:00,71.14,71.21,71.01,71.08,214219.0,67.6481,67.7147,67.5245,67.5911,214219.0
2023-11-01 15:30:00,71.07,71.15,70.93,70.95,289147.0,67.5816,67.6576,67.4484,67.4675,289147.0
2023-11-01 15:40:00,70.95,70.97,70.87,70.91,341776.0,67.4675,67.4865,67.3914,67.4294,341776.0
2023-11-01 15:50:00,70.91,70.96,70.81,70.95,840283.0,67.4294,67.477,67.3343,67.4675,840283.0
2023-11-02 09:30:00,71.68,72.34,71.65,72.23,473186.0,68.1616,68.7892,68.1331,68.6846,473186.0
2023-11-02 09:40:00,72.23,72.32,71.83,71.95,220081.0,68.6846,68.7702,68.3043,68.4184,220081.0
2023-11-02 09:50:00,71.96,72.17,71.93,72.08,125368.0,68.4279,68.6276,68.3994,68.542,125368.0
2023-11-02 10:00:00,72.1,72.12,71.93,71.99,128575.0,68.561,68.58,68.3994,68.4564,128575.0
2023-11-02 10:10:00,71.99,72.25,71.97,72.13,129158.0,68.4564,68.7036,68.4374,68.5895,129158.0
2023-11-02 10:20:00,72.15,72.29,72.11,72.25,133475.0,68.6086,68.7417,68.5705,68.7036,133475.0
2023-11-02 10:30:00,72.26,72.46,72.24,72.41,202895.0,68.7132,68.9033,68.6941,68.8558,202895.0
2023-11-02 10:40:00,72.41,72.64,72.37,72.56,349831.0,68.8558,69.0745,68.8178,68.9984,349831.0
2023-11-02 10:50:00,72.58,72.65,72.5,72.64,166199.0,69.0175,69.084,68.9414,69.0745,166199.0
2023-11-02 11:00:00,72.65,72.75,72.61,72.69,202803.0,69.084,69.1791,69.046,69.1221,202803.0
2023-11-02 11:10:00,72.7,72.74,72.39,72.66,218894.0,69.1316,69.1696,68.8368,69.0935,218894.0
2023-11-02 11:20:00,72.66,72.76,72.63,72.72,109039.0,69.0935,69.1886,69.065,69.1506,109039.0
2023-11-02 11:30:00,72.72,72.76,72.63,72.67,136127.0,69.1506,69.1886,69.065,69.103,136127.0
2023-11-02 11:40:00,72.67,72.73,72.61,72.66,102340.0,69.103,69.1601,69.046,69.0935,102340.0
2023-11-02 11:50:00,72.66,72.74,72.65,72.68,108277.0,69.0935,69.1696,69.084,69.1125,108277.0
2023-11-02 12:00:00,72.67,72.69,72.58,72.6,109273.0,69.103,69.1221,69.0175,69.0365,109273.0
2023-11-02 12:10:00,72.6,72.82,72.56,72.82,107298.0,69.0365,69.2457,68.9984,69.2457,107298.0
2023-11-02 12:20:00,72.83,72.83,72.6,72.65,114813.0,69.2552,69.2552,69.0365,69.084,114813.0
2023-11-02 12:30:00,72.66,72.73,72.63,72.69,155826.0,69.0935,69.1601,69.065,69.1221,155826.0
2023-11-02 12:40:00,72.69,72.84,72.68,72.83,178692.0,69.1221,69.2647,69.1125,69.2552,178692.0
2023-11-02 12:50:00,72.83,72.89,72.68,72.71,180822.0,69.2552,69.3122,69.1125,69.1411,180822.0
2023-11-02 13:00:00,72.7,72.85,72.69,72.84,173964.0,69.1316,69.2742,69.1221,69.2647,173964.0
2023-11-02 13:10:00,72.84,72.94,72.82,72.89,165325.0,69.2647,69.3598,69.2457,69.3122,165325.0
2023-11-02 13:20:00,72.89,72.89,72.82,72.86,98122.0,69.3122,69.3122,69.2457,69.2837,98122.0
2023-11-02 13:30:00,72.86,73.03,72.85,73.03,189352.0,69.2837,69.4454,69.2742,69.4454,189352.0
2023-11-02 13:40:00,73.02,73.1,73.0,73.06,116286.0,69.4359,69.5119,69.4168,69.4739,116286.0
2023-11-02 13:50:00,73.06,73.18,73.04,73.16,150344.0,69.4739,69.588,69.4549,69.569,150344.0
2023-11-02 14:00:00,73.16,73.3,73.05,73.22,1240563.0,69.569,69.7021,69.4644,69.626,1240563.0
2023-11-02 14:10:00,73.22,73.23,73.04,73.18,384863.0,69.626,69.6355,69.4549,69.588,384863.0
2023-11-02 14:20:00,73.17,73.19,73.09,73.16,78510.0,69.5785,69.5975,69.5024,69.569,78510.0
2023-11-02 14:30:00,73.16,73.24,73.11,73.23,103618.0,69.569,69.6451,69.5214,69.6355,103618.0
2023-11-02 14:40:00,73.23,73.3,73.13,73.14,249110.0,69.6355,69.7021,69.5405,69.55,249110.0
2023-11-02 14:50:00,73.14,73.26,73.13,73.22,97002.0,69.55,69.6641,69.5405,69.626,97002.0
2023-11-02 15:00:00,73.22,73.35,73.18,73.34,141998.0,69.626,69.7497,69.588,69.7401,141998.0
2023-11-02 15:10:00,73.33,73.41,73.31,73.31,250475.0,69.7306,69.8067,69.7116,69.7116,250475.0
2023-11-02 15:20:00,73.31,73.34,73.23,73.3,149940.0,69.7116,69.7401,69.6355,69.7021,149940.0
2023-11-02 15:30:00,73.31,73.44,73.29,73.44,233702.0,69.7116,69.8352,69.6926,69.8352,233702.0
2023-11-02 15:40:00,73.44,73.49,73.36,73.47,404446.0,69.8352,69.8828,69.7592,69.8638,404446.0
2023-11-02 15:50:00,73.46,73.53,73.36,73.47,1003624.0,69.8543,69.9208,69.7592,69.8638,1003624.0
2023-11-03 09:30:00,74.59,75.56,74.54,75.55,654384.0,70.9288,71.8512,70.8812,71.8417,654384.0
2023-11-03 09:40:00,75.53,75.94,75.47,75.67,521810.0,71.8227,72.2125,71.7656,71.9558,521810.0
2023-11-03 09:50:00,75.67,75.98,75.58,75.86,269158.0,71.9558,72.2506,71.8702,72.1365,269158.0
2023-11-03 10:00:00,75.87,76.07,75.7,75.73,340111.0,72.146,72.3361,71.9843,72.0128,340111.0
2023-11-03 10:10:00,75.72,75.79,75.59,75.66,295239.0,72.0033,72.0699,71.8797,71.9463,295239.0
2023-11-03 10:20:00,75.67,75.79,75.45,75.53,115206.0,71.9558,72.0699,71.7466,71.8227,115206.0
2023-11-03 10:30:00,75.53,75.56,75.44,75.53,221921.0,71.8227,71.8512,71.7371,71.8227,221921.0
2023-11-03 10:40:00,75.55,75.6,75.41,75.54,286335.0,71.8417,71.8892,71.7085,71.8322,286335.0
2023-11-03 10:50:00,75.53,75.64,75.49,75.59,186566.0,71.8227,71.9273,71.7846,71.8797,186566.0
2023-11-03 11:00:00,75.59,75.76,75.57,75.7,269394.0,71.8797,72.0414,71.8607,71.9843,269394.0
2023-11-03 11:10:00,75.7,76.19,75.64,76.08,382436.0,71.9843,72.4503,71.9273,72.3457,382436.0
2023-11-03 11:20:00,76.07,76.49,75.98,76.33,443175.0,72.3361,72.7355,72.2506,72.5834,443175.0
2023-11-03 11:30:00,76.33,76.54,76.3,76.51,365949.0,72.5834,72.7831,72.5549,72.7545,365949.0
2023-11-03 11:40:00,76.51,76.57,76.23,76.32,280376.0,72.7545,72.8116,72.4883,72.5739,280376.0
2023-11-03 11:50:00,76.33,76.5,76.32,76.46,196952.0,72.5834,72.745,72.5739,72.707,196952.0
2023-11-03 12:00:00,76.47,76.54,76.29,76.39,154431.0,72.7165,72.7831,72.5453,72.6404,154431.0
2023-11-03 12:10:00,76.39,76.45,76.31,76.44,157902.0,72.6404,72.6975,72.5644,72.688,157902.0
2023-11-03 12:20:00,76.44,76.45,76.32,76.39,181567.0,72.688,72.6975,72.5739,72.6404,181567.0
2023-11-03 12:30:00,76.39,76.52,76.35,76.39,167146.0,72.6404,72.7641,72.6024,72.6404,167146.0
2023-11-03 12:40:00,76.39,76.45,76.17,76.3,198655.0,72.6404,72.6975,72.4312,72.5549,198655.0
2023-11-03 12:50:00,76.3,76.5,76.23,76.5,149231.0,72.5549,72.745,72.4883,72.745,149231.0
2023-11-03 13:00:00,76.49,76.65,76.45,76.65,196251.0,72.7355,72.8877,72.6975,72.8877,196251.0
2023-11-03 13:10:00,76.66,76.68,76.5,76.53,190336.0,72.8972,72.9162,72.745,72.7736,190336.0
2023-11-03 13:20:00,76.53,76.55,76.31,76.32,240871.0,72.7736,72.7926,72.5644,72.5739,240871.0
2023-11-03 13:30:00,76.33,76.5,76.32,76.37,141114.0,72.5834,72.745,72.5739,72.6214,141114.0
2023-11-03 13:40:00,76.39,76.4,76.23,76.35,200740.0,72.6404,72.6499,72.4883,72.6024,200740.0
2023-11-03 13:50:00,76.35,76.48,76.34,76.45,83641.0,72.6024,72.726,72.5929,72.6975,83641.0
2023-11-03 14:00:00,76.45,76.54,76.36,76.47,147156.0,72.6975,72.7831,72.6119,72.7165,147156.0
2023-11-03 14:10:00,76.47,76.51,76.42,76.45,133515.0,72.7165,72.7545,72.669,72.6975,133515.0
2023-11-03 14:20:00,76.44,76.49,76.36,76.48,134159.0,72.688,72.7355,72.6119,72.726,134159.0
2023-11-03 14:30:00,76.47,76.5,76.44,76.45,149343.0,72.7165,72.745,72.688,72.6975,149343.0
2023-11-03 14:40:00,76.46,76.49,76.36,76.42,154677.0,72.707,72.7355,72.6119,72.669,154677.0
2023-11-03 14:50:00,76.42,76.63,76.42,76.59,223801.0,72.669,72.8687,72.669,72.8306,223801.0
2023-11-03 15:00:00,76.59,76.6,76.38,76.38,265963.0,72.8306,72.8401,72.6309,72.6309,265963.0
2023-11-03 15:10:00,76.39,76.48,76.34,76.42,247791.0,72.6404,72.726,72.5929,72.669,247791.0
2023-11-03 15:20:00,76.42,76.48,76.29,76.33,274612.0,72.669,72.726,72.5453,72.5834,274612.0
2023-11-03 15:30:00,76.32,76.4,76.23,76.4,442120.0,72.5739,72.6499,72.4883,72.6499,442120.0
2023-11-03 15:40:00,76.4,76.5,76.26,76.31,664992.0,72.6499,72.745,72.5168,72.5644,664992.0
2023-11-03 15:50:00,76.31,76.33,76.12,76.25,1308046.0,72.5644,72.5834,72.3837,72.5073,1308046.0
2023-11-06 09:30:00,76.68,76.76,76.22,76.58,298312.0,72.9162,72.9923,72.4788,72.8211,298312.0
2023-11-06 09:40:00,76.59,76.59,75.88,76.27,243526.0,72.8306,72.8306,72.1555,72.5263,243526.0
2023-11-06 09:50:00,76.27,76.47,76.25,76.33,191050.0,72.5263,72.7165,72.5073,72.5834,191050.0
2023-11-06 10:00:00,76.33,76.36,75.89,76.01,200711.0,72.5834,72.6119,72.165,72.2791,200711.0
2023-11-06 10:10:00,76.01,76.01,75.77,75.8,192746.0,72.2791,72.2791,72.0509,72.0794,192746.0
2023-11-06 10:20:00,75.81,75.97,75.76,75.88,132680.0,72.0889,72.2411,72.0414,72.1555,132680.0
2023-11-06 10:30:00,75.89,75.91,75.71,75.89,209795.0,72.165,72.184,71.9938,72.165,209795.0
2023-11-06 10:40:00,75.89,75.99,75.7,75.71,140118.0,72.165,72.2601,71.9843,71.9938,140118.0
2023-11-06 10:50:00,75.72,75.81,75.67,75.7,222589.0,72.0033,72.0889,71.9558,71.9843,222589.0
2023-11-06 11:00:00,75.7,75.78,75.68,75.75,156441.0,71.9843,72.0604,71.9653,72.0319,156441.0
2023-11-06 11:10:00,75.74,75.82,75.61,75.69,152115.0,72.0223,72.0984,71.8987,71.9748,152115.0
2023-11-06 11:20:00,75.7,75.7,75.53,75.56,105438.0,71.9843,71.9843,71.8227,71.8512,105438.0
2023-11-06 11:30:00,75.56,75.6,75.48,75.53,122058.0,71.8512,71.8892,71.7751,71.8227,122058.0
2023-11-06 11:40:00,75.53,75.62,75.47,75.5,107110.0,71.8227,71.9082,71.7656,71.7941,107110.0
2023-11-06 11:50:00,75.5,75.6,75.4,75.58,85569.0,71.7941,71.8892,71.699,71.8702,85569.0
2023-11-06 12:00:00,75.59,75.62,75.5,75.57,85543.0,71.8797,71.9082,71.7941,71.8607,85543.0
2023-11-06 12:10:00,75.57,75.66,75.5,75.66,110131.0,71.8607,71.9463,71.7941,71.9463,110131.0
2023-11-06 12:20:00,75.66,75.73,75.57,75.71,122421.0,71.9463,72.0128,71.8607,71.9938,122421.0
2023-11-06 12:30:00,75.7,75.88,75.68,75.88,70135.0,71.9843,72.1555,71.9653,72.1555,70135.0
2023-11-06 12:40:00,75.89,75.89,75.66,75.67,101680.0,72.165,72.165,71.9463,71.9558,101680.0
2023-11-06 12:50:00,75.65,75.76,75.63,75.75,65456.0,71.9368,72.0414,71.9177,72.0319,65456.0
2023-11-06 13:00:00,75.76,75.78,75.64,75.66,75123.0,72.0414,72.0604,71.9273,71.9463,75123.0
2023-11-06 13:10:00,75.67,75.75,75.52,75.53,129130.0,71.9558,72.0319,71.8131,71.8227,129130.0
2023-11-06 13:20:00,75.52,75.68,75.48,75.64,112803.0,71.8131,71.9653,71.7751,71.9273,112803.0
2023-11-06 13:30:00,75.64,75.72,75.57,75.71,79940.0,71.9273,72.0033,71.8607,71.9938,79940.0
2023-11-06 13:40:00,75.7,75.72,75.66,75.7,59944.0,71.9843,72.0033,71.9463,71.9843,59944.0
2023-11-06 13:50:00,75.69,75.69,75.59,75.65,57186.0,71.9748,71.9748,71.8797,71.9368,57186.0
2023-11-06 14:00:00,75.65,75.75,75.59,75.63,94895.0,71.9368,72.0319,71.8797,71.9177,94895.0
2023-11-06 14:10:00,75.62,75.67,75.44,75.53,125340.0,71.9082,71.9558,71.7371,71.8227,125340.0
2023-11-06 14:20:00,75.53,75.54,75.37,75.42,175469.0,71.8227,71.8322,71.6705,71.7181,175469.0
2023-11-06 14:30:00,75.42,75.47,75.36,75.45,164701.0,71.7181,71.7656,71.661,71.7466,164701.0
2023-11-06 14:40:00,75.45,75.58,75.44,75.5,242125.0,71.7466,71.8702,71.7371,71.7941,242125.0
2023-11-06 14:50:00,75.5,75.66,75.48,75.63,116259.0,71.7941,71.9463,71.7751,71.9177,116259.0
2023-11-06 15:00:00,75.64,75.76,75.62,75.68,128301.0,71.9273,72.0414,71.9082,71.9653,128301.0
2023-11-06 15:10:00,75.67,75.74,75.65,75.72,114590.0,71.9558,72.0223,71.9368,72.0033,114590.0
2023-11-06 15:20:00,75.72,75.76,75.56,75.63,182561.0,72.0033,72.0414,71.8512,71.9177,182561.0
2023-11-06 15:30:00,75.64,75.77,75.62,75.72,172818.0,71.9273,72.0509,71.9082,72.0033,172818.0
2023-11-06 15:40:00,75.71,75.87,75.69,75.86,201583.0,71.9938,72.146,71.9748,72.1365,201583.0
2023-11-06 15:50:00,75.86,75.96,75.7,75.94,557759.0,72.1365,72.2315,71.9843,72.2125,557759.0
2023-11-07 09:30:00,75.86,76.13,75.71,75.89,177148.0,72.1365,72.3932,71.9938,72.165,177148.0
2023-11-07 09:40:00,75.88,75.97,75.47,75.48,151378.0,72.1555,72.2411,71.7656,71.7751,151378.0
2023-11-07 09:50:00,75.48,75.64,75.44,75.61,157931.0,71.7751,71.9273,71.7371,71.8987,157931.0
2023-11-07 10:00:00,75.6,75.84,75.59,75.84,99499.0,71.8892,72.1174,71.8797,72.1174,99499.0
2023-11-07 10:10:00,75.84,75.98,75.77,75.92,99244.0,72.1174,72.2506,72.0509,72.1935,99244.0
2023-11-07 10:20:00,75.92,76.01,75.86,75.98,86053.0,72.1935,72.2791,72.1365,72.2506,86053.0
2023-11-07 10:30:00,75.98,76.05,75.92,75.99,85599.0,72.2506,72.3171,72.1935,72.2601,85599.0
2023-11-07 10:40:00,76.0,76.07,75.96,76.03,79405.0,72.2696,72.3361,72.2315,72.2981,79405.0
2023-11-07 10:50:00,76.05,76.17,76.0,76.09,113270.0,72.3171,72.4312,72.2696,72.3552,113270.0
2023-11-07 11:00:00,76.09,76.1,75.94,75.95,64837.0,72.3552,72.3647,72.2125,72.222,64837.0
2023-11-07 11:10:00,75.96,76.03,75.82,75.94,86140.0,72.2315,72.2981,72.0984,72.2125,86140.0
2023-11-07 11:20:00,75.94,76.0,75.83,75.86,66577.0,72.2125,72.2696,72.1079,72.1365,66577.0
2023-11-07 11:30:00,75.86,75.95,75.85,75.95,72198.0,72.1365,72.222,72.1269,72.222,72198.0
2023-11-07 11:40:00,75.95,75.97,75.72,75.73,107203.0,72.222,72.2411,72.0033,72.0128,107203.0
2023-11-07 11:50:00,75.73,75.79,75.71,75.72,60198.0,72.0128,72.0699,71.9938,72.0033,60198.0
2023-11-07 12:00:00,75.7,75.75,75.65,75.72,66255.0,71.9843,72.0319,71.9368,72.0033,66255.0
2023-11-07 12:10:00,75.72,75.73,75.59,75.66,80718.0,72.0033,72.0128,71.8797,71.9463,80718.0
2023-11-07 12:20:00,75.66,75.71,75.6,75.64,68801.0,71.9463,71.9938,71.8892,71.9273,68801.0
2023-11-07 12:30:00,75.64,75.65,75.49,75.5,87878.0,71.9273,71.9368,71.7846,71.7941,87878.0
2023-11-07 12:40:00,75.49,75.57,75.36,75.42,693957.0,71.7846,71.8607,71.661,71.7181,693957.0
2023-11-07 12:50:00,75.43,75.44,75.31,75.42,111082.0,71.7276,71.7371,71.6135,71.7181,111082.0
2023-11-07 13:00:00,75.43,75.61,75.43,75.5,138381.0,71.7276,71.8987,71.7276,71.7941,138381.0
2023-11-07 13:10:00,75.51,75.51,75.28,75.3,111186.0,71.8036,71.8036,71.5849,71.6039,111186.0
2023-11-07 13:20:00,75.3,75.31,75.2,75.22,112706.0,71.6039,71.6135,71.5089,71.5279,112706.0
2023-11-07 13:30:00,75.22,75.31,75.21,75.3,150805.0,71.5279,71.6135,71.5184,71.6039,150805.0
2023-11-07 13:40:00,75.29,75.34,75.25,75.27,92395.0,71.5944,71.642,71.5564,71.5754,92395.0
2023-11-07 13:50:00,75.27,75.35,75.23,75.27,149903.0,71.5754,71.6515,71.5374,71.5754,149903.0
2023-11-07 14:00:00,75.28,75.29,75.08,75.13,124352.0,71.5849,71.5944,71.3947,71.4423,124352.0
2023-11-07 14:10:00,75.14,75.21,75.12,75.15,107585.0,71.4518,71.5184,71.4328,71.4613,107585.0
2023-11-07 14:20:00,75.15,75.19,75.12,75.14,134427.0,71.4613,71.4993,71.4328,71.4518,134427.0
2023-11-07 14:30:00,75.14,75.17,75.01,75.01,155477.0,71.4518,71.4803,71.3282,71.3282,155477.0
2023-11-07 14:40:00,75.01,75.02,74.93,74.97,225193.0,71.3282,71.3377,71.2521,71.2901,225193.0
2023-11-07 14:50:00,74.97,75.01,74.93,74.95,201533.0,71.2901,71.3282,71.2521,71.2711,201533.0
2023-11-07 15:00:00,74.95,75.27,74.95,75.25,157402.0,71.2711,71.5754,71.2711,71.5564,157402.0
2023-11-07 15:10:00,75.25,75.42,75.2,75.4,143382.0,71.5564,71.7181,71.5089,71.699,143382.0
2023-11-07 15:20:00,75.4,75.58,75.32,75.56,146921.0,71.699,71.8702,71.623,71.8512,146921.0
2023-11-07 15:30:00,75.56,75.8,75.5,75.76,228807.0,71.8512,72.0794,71.7941,72.0414,228807.0
2023-11-07 15:40:00,75.77,75.86,75.7,75.71,218580.0,72.0509,72.1365,71.9843,71.9938,218580.0
2023-11-07 15:50:00,75.7,75.7,75.45,75.5,487674.0,71.9843,71.9843,71.7466,71.7941,487674.0
2023-11-08 09:30:00,75.45,75.66,75.1,75.11,254080.0,71.7466,71.9463,71.4138,71.4233,254080.0
2023-11-08 09:40:00,75.11,75.39,75.05,75.28,213367.0,71.4233,71.6895,71.3662,71.5849,213367.0
2023-11-08 09:50:00,75.29,75.47,75.21,75.42,124229.0,71.5944,71.7656,71.5184,71.7181,124229.0
2023-11-08 10:00:00,75.44,75.6,75.37,75.56,100935.0,71.7371,71.8892,71.6705,71.8512,100935.0
2023-11-08 10:10:00,75.57,75.64,75.47,75.55,142465.0,71.8607,71.9273,71.7656,71.8417,142465.0
2023-11-08 10:20:00,75.54,75.61,75.43,75.58,97998.0,71.8322,71.8987,71.7276,71.8702,97998.0
2023-11-08 10:30:00,75.58,75.62,75.45,75.48,88575.0,71.8702,71.9082,71.7466,71.7751,88575.0
2023-11-08 10:40:00,75.48,75.61,75.4,75.51,111159.0,71.7751,71.8987,71.699,71.8036,111159.0
2023-11-08 10:50:00,75.51,75.6,75.49,75.52,76230.0,71.8036,71.8892,71.7846,71.8131,76230.0
2023-11-08 11:00:00,75.52,75.69,75.51,75.64,92717.0,71.8131,71.9748,71.8036,71.9273,92717.0
2023-11-08 11:10:00,75.65,75.74,75.61,75.67,131166.0,71.9368,72.0223,71.8987,71.9558,131166.0
2023-11-08 11:20:00,75.67,75.68,75.55,75.55,79991.0,71.9558,71.9653,71.8417,71.8417,79991.0
2023-11-08 11:30:00,75.54,75.64,75.5,75.53,104511.0,71.8322,71.9273,71.7941,71.8227,104511.0
2023-11-08 11:40:00,75.54,75.65,75.53,75.58,67656.0,71.8322,71.9368,71.8227,71.8702,67656.0
2023-11-08 11:50:00,75.56,75.57,75.27,75.33,107663.0,71.8512,71.8607,71.5754,71.6325,107663.0
2023-11-08 12:00:00,75.33,75.35,75.09,75.16,135681.0,71.6325,71.6515,71.4042,71.4708,135681.0
2023-11-08 12:10:00,75.16,75.26,75.14,75.22,104823.0,71.4708,71.5659,71.4518,71.5279,104823.0
2023-11-08 12:20:00,75.22,75.33,75.21,75.31,66535.0,71.5279,71.6325,71.5184,71.6135,66535.0
2023-11-08 12:30:00,75.31,75.36,75.27,75.34,57044.0,71.6135,71.661,71.5754,71.642,57044.0
2023-11-08 12:40:00,75.33,75.44,75.3,75.41,59895.0,71.6325,71.7371,71.6039,71.7085,59895.0
2023-11-08 12:50:00,75.4,75.43,75.35,75.42,96016.0,71.699,71.7276,71.6515,71.7181,96016.0
2023-11-08 13:00:00,75.42,75.6,75.37,75.59,144262.0,71.7181,71.8892,71.6705,71.8797,144262.0
2023-11-08 13:10:00,75.59,75.6,75.31,75.44,116400.0,71.8797,71.8892,71.6135,71.7371,116400.0
2023-11-08 13:20:00,75.43,75.63,75.39,75.6,112195.0,71.7276,71.9177,71.6895,71.8892,112195.0
2023-11-08 13:30:00,75.61,75.75,75.6,75.73,84177.0,71.8987,72.0319,71.8892,72.0128,84177.0
2023-11-08 13:40:00,75.73,75.76,75.64,75.65,69260.0,72.0128,72.0414,71.9273,71.9368,69260.0
2023-11-08 13:50:00,75.66,75.74,75.65,75.74,55107.0,71.9463,72.0223,71.9368,72.0223,55107.0
2023-11-08 14:00:00,75.73,75.94,75.72,75.9,89846.0,72.0128,72.2125,72.0033,72.1745,89846.0
2023-11-08 14:10:00,75.91,76.02,75.87,75.98,174068.0,72.184,72.2886,72.146,72.2506,174068.0
2023-11-08 14:20:00,75.98,76.06,75.93,76.05,104259.0,72.2506,72.3266,72.203,72.3171,104259.0
2023-11-08 14:30:00,76.05,76.06,75.91,76.0,283242.0,72.3171,72.3266,72.184,72.2696,283242.0
2023-11-08 14:40:00,76.01,76.06,75.96,76.03,274264.0,72.2791,72.3266,72.2315,72.2981,274264.0
2023-11-08 14:50:00,76.03,76.13,75.93,75.94,276787.0,72.2981,72.3932,72.203,72.2125,276787.0
2023-11-08 15:00:00,75.94,75.97,75.88,75.92,134581.0,72.2125,72.2411,72.1555,72.1935,134581.0
2023-11-08 15:10:00,75.92,76.02,75.89,75.97,102295.0,72.1935,72.2886,72.165,72.2411,102295.0
2023-11-08 15:20:00,75.96,76.0,75.92,75.99,121550.0,72.2315,72.2696,72.1935,72.2601,121550.0
2023-11-08 15:30:00,75.98,75.99,75.91,75.98,202927.0,72.2506,72.2601,72.184,72.2506,202927.0
2023-11-08 15:40:00,75.97,76.15,75.96,76.08,273747.0,72.2411,72.4122,72.2315,72.3457,273747.0
2023-11-08 15:50:00,76.08,76.19,75.9,75.99,593468.0,72.3457,72.4503,72.1745,72.2601,593468.0
2023-11-09 09:30:00,75.68,76.07,75.46,75.82,382818.0,71.9653,72.3361,71.7561,72.0984,382818.0
2023-11-09 09:40:00,75.82,75.87,75.5,75.68,264154.0,72.0984,72.146,71.7941,71.9653,264154.0
2023-11-09 09:50:00,75.7,75.72,75.51,75.54,222151.0,71.9843,72.0033,71.8036,71.8322,222151.0
2023-11-09 10:00:00,75.53,75.62,75.09,75.13,310295.0,71.8227,71.9082,71.4042,71.4423,310295.0
2023-11-09 10:10:00,75.11,75.23,75.05,75.06,148090.0,71.4233,71.5374,71.3662,71.3757,148090.0
2023-11-09 10:20:00,75.06,75.09,74.84,74.93,190254.0,71.3757,71.4042,71.1665,71.2521,190254.0
2023-11-09 10:30:00,74.92,74.94,74.57,74.64,210774.0,71.2426,71.2616,70.9098,70.9763,210774.0
2023-11-09 10:40:00,74.64,74.78,74.51,74.76,211537.0,70.9763,71.1095,70.8527,71.0904,211537.0
2023-11-09 10:50:00,74.76,75.06,74.76,75.03,159470.0,71.0904,71.3757,71.0904,71.3472,159470.0
2023-11-09 11:00:00,75.03,75.1,74.91,74.92,127084.0,71.3472,71.4138,71.2331,71.2426,127084.0
2023-11-09 11:10:00,74.92,75.05,74.87,74.94,85861.0,71.2426,71.3662,71.195,71.2616,85861.0
2023-11-09 11:20:00,74.93,75.02,74.86,74.94,144144.0,71.2521,71.3377,71.1855,71.2616,144144.0
2023-11-09 11:30:00,74.93,74.97,74.72,74.78,196554.0,71.2521,71.2901,71.0524,71.1095,196554.0
2023-11-09 11:40:00,74.78,74.96,74.77,74.86,165404.0,71.1095,71.2806,71.1,71.1855,165404.0
2023-11-09 11:50:00,74.86,74.91,74.53,74.66,205048.0,71.1855,71.2331,70.8717,70.9954,205048.0
2023-11-09 12:00:00,74.66,74.77,74.58,74.76,104348.0,70.9954,71.1,70.9193,71.0904,104348.0
2023-11-09 12:10:00,74.76,74.81,74.67,74.78,74537.0,71.0904,71.138,71.0049,71.1095,74537.0
2023-11-09 12:20:00,74.78,74.8,74.63,74.63,98413.0,71.1095,71.1285,70.9668,70.9668,98413.0
2023-11-09 12:30:00,74.63,74.75,74.62,74.73,115400.0,70.9668,71.0809,70.9573,71.0619,115400.0
2023-11-09 12:40:00,74.73,74.96,74.73,74.93,72827.0,71.0619,71.2806,71.0619,71.2521,72827.0
2023-11-09 12:50:00,74.93,75.01,74.92,74.95,71961.0,71.2521,71.3282,71.2426,71.2711,71961.0
2023-11-09 13:00:00,74.95,74.96,74.47,74.49,189873.0,71.2711,71.2806,70.8147,70.8337,189873.0
2023-11-09 13:10:00,74.49,74.82,74.46,74.55,145426.0,70.8337,71.1475,70.8052,70.8908,145426.0
2023-11-09 13:20:00,74.54,74.68,74.52,74.66,72382.0,70.8812,71.0144,70.8622,70.9954,72382.0
2023-11-09 13:30:00,74.64,74.67,74.54,74.59,123667.0,70.9763,71.0049,70.8812,70.9288,123667.0
2023-11-09 13:40:00,74.59,74.6,74.4,74.44,95551.0,70.9288,70.9383,70.7481,70.7862,95551.0
2023-11-09 13:50:00,74.44,74.49,74.32,74.39,70127.0,70.7862,70.8337,70.672,70.7386,70127.0
2023-11-09 14:00:00,74.38,74.38,74.13,74.17,133017.0,70.7291,70.7291,70.4914,70.5294,133017.0
2023-11-09 14:10:00,74.15,74.15,73.96,73.98,129023.0,70.5104,70.5104,70.3297,70.3487,129023.0
2023-11-09 14:20:00,73.98,74.29,73.98,74.22,127446.0,70.3487,70.6435,70.3487,70.577,127446.0
2023-11-09 14:30:00,74.21,74.3,74.09,74.12,89302.0,70.5674,70.653,70.4533,70.4819,89302.0
2023-11-09 14:40:00,74.11,74.13,73.97,74.1,95916.0,70.4724,70.4914,70.3392,70.4628,95916.0
2023-11-09 14:50:00,74.09,74.1,74.04,74.09,115473.0,70.4533,70.4628,70.4058,70.4533,115473.0
2023-11-09 15:00:00,74.09,74.26,74.05,74.25,113884.0,70.4533,70.615,70.4153,70.6055,113884.0
2023-11-09 15:10:00,74.25,74.35,74.19,74.23,129275.0,70.6055,70.7006,70.5484,70.5865,129275.0
2023-11-09 15:20:00,74.23,74.25,74.0,74.07,116121.0,70.5865,70.6055,70.3678,70.4343,116121.0
2023-11-09 15:30:00,74.07,74.12,74.03,74.08,142725.0,70.4343,70.4819,70.3963,70.4438,142725.0
2023-11-09 15:40:00,74.08,74.19,74.07,74.1,267166.0,70.4438,70.5484,70.4343,70.4628,267166.0
2023-11-09 15:50:00,74.1,74.24,74.08,74.19,788413.0,70.4628,70.596,70.4438,70.5484,788413.0
2023-11-10 09:30:00,74.66,74.7,74.11,74.4,322643.0,70.9954,71.0334,70.4724,70.7481,322643.0
2023-11-10 09:40:00,74.4,74.84,74.39,74.78,155872.0,70.7481,71.1665,70.7386,71.1095,155872.0
2023-11-10 09:50:00,74.79,74.86,74.46,74.52,183513.0,71.119,71.1855,70.8052,70.8622,183513.0
2023-11-10 10:00:00,74.51,74.62,74.38,74.4,174080.0,70.8527,70.9573,70.7291,70.7481,174080.0
2023-11-10 10:10:00,74.41,74.47,74.26,74.36,258885.0,70.7576,70.8147,70.615,70.7101,258885.0
2023-11-10 10:20:00,74.36,74.44,74.22,74.31,216820.0,70.7101,70.7862,70.577,70.6625,216820.0
2023-11-10 10:30:00,74.31,74.35,74.11,74.12,207617.0,70.6625,70.7006,70.4724,70.4819,207617.0
2023-11-10 10:40:00,74.11,74.39,74.05,74.33,109389.0,70.4724,70.7386,70.4153,70.6816,109389.0
2023-11-10 10:50:00,74.34,74.39,74.29,74.36,72882.0,70.6911,70.7386,70.6435,70.7101,72882.0
2023-11-10 11:00:00,74.35,74.61,74.34,74.45,92775.0,70.7006,70.9478,70.6911,70.7957,92775.0
2023-11-10 11:10:00,74.45,74.52,74.39,74.42,84345.0,70.7957,70.8622,70.7386,70.7671,84345.0
2023-11-10 11:20:00,74.41,74.43,74.33,74.36,90134.0,70.7576,70.7766,70.6816,70.7101,90134.0
2023-11-10 11:30:00,74.37,74.41,74.29,74.37,96977.0,70.7196,70.7576,70.6435,70.7196,96977.0
2023-11-10 11:40:00,74.37,74.43,74.29,74.3,87863.0,70.7196,70.7766,70.6435,70.653,87863.0
2023-11-10 11:50:00,74.3,74.42,74.29,74.42,81160.0,70.653,70.7671,70.6435,70.7671,81160.0
2023-11-10 12:00:00,74.42,74.53,74.37,74.51,96563.0,70.7671,70.8717,70.7196,70.8527,96563.0
2023-11-10 12:10:00,74.51,74.53,74.45,74.51,63623.0,70.8527,70.8717,70.7957,70.8527,63623.0
2023-11-10 12:20:00,74.51,74.63,74.51,74.62,81377.0,70.8527,70.9668,70.8527,70.9573,81377.0
2023-11-10 12:30:00,74.62,75.01,74.62,75.0,166025.0,70.9573,71.3282,70.9573,71.3187,166025.0
2023-11-10 12:40:00,75.0,75.04,74.89,74.91,113525.0,71.3187,71.3567,71.2141,71.2331,113525.0
2023-11-10 12:50:00,74.92,75.03,74.9,74.97,86104.0,71.2426,71.3472,71.2236,71.2901,86104.0
2023-11-10 13:00:00,74.98,74.98,74.9,74.91,89094.0,71.2996,71.2996,71.2236,71.2331,89094.0
2023-11-10 13:10:00,74.9,75.0,74.85,75.0,95520.0,71.2236,71.3187,71.176,71.3187,95520.0
2023-11-10 13:20:00,75.01,75.16,75.01,75.08,87846.0,71.3282,71.4708,71.3282,71.3947,87846.0
2023-11-10 13:30:00,75.08,75.16,75.07,75.11,81805.0,71.3947,71.4708,71.3852,71.4233,81805.0
2023-11-10 13:40:00,75.12,75.17,75.07,75.08,68414.0,71.4328,71.4803,71.3852,71.3947,68414.0
2023-11-10 13:50:00,75.08,75.11,75.02,75.1,50779.0,71.3947,71.4233,71.3377,71.4138,50779.0
2023-11-10 14:00:00,75.11,75.14,75.0,75.05,116548.0,71.4233,71.4518,71.3187,71.3662,116548.0
2023-11-10 14:10:00,75.05,75.16,75.04,75.08,116362.0,71.3662,71.4708,71.3567,71.3947,116362.0
2023-11-10 14:20:00,75.08,75.15,75.07,75.13,80740.0,71.3947,71.4613,71.3852,71.4423,80740.0
2023-11-10 14:30:00,75.13,75.17,75.06,75.09,162191.0,71.4423,71.4803,71.3757,71.4042,162191.0
2023-11-10 14:40:00,75.09,75.12,75.05,75.11,135327.0,71.4042,71.4328,71.3662,71.4233,135327.0
2023-11-10 14:50:00,75.11,75.16,75.07,75.11,83609.0,71.4233,71.4708,71.3852,71.4233,83609.0
2023-11-10 15:00:00,75.12,75.17,75.1,75.14,83656.0,71.4328,71.4803,71.4138,71.4518,83656.0
2023-11-10 15:10:00,75.15,75.19,75.06,75.19,122375.0,71.4613,71.4993,71.3757,71.4993,122375.0
2023-11-10 15:20:00,75.19,75.32,75.13,75.32,178797.0,71.4993,71.623,71.4423,71.623,178797.0
2023-11-10 15:30:00,75.31,75.36,75.28,75.29,180170.0,71.6135,71.661,71.5849,71.5944,180170.0
2023-11-10 15:40:00,75.3,75.39,75.23,75.31,289376.0,71.6039,71.6895,71.5374,71.6135,289376.0
2023-11-10 15:50:00,75.31,75.36,75.27,75.34,804028.0,71.6135,71.661,71.5754,71.642,804028.0
2023-11-13 09:30:00,74.75,75.05,74.55,74.9,184571.0,71.0809,71.3662,70.8908,71.2236,184571.0
2023-11-13 09:40:00,74.92,75.17,74.91,75.15,124750.0,71.2426,71.4803,71.2331,71.4613,124750.0
2023-11-13 09:50:00,75.15,75.31,75.09,75.25,108412.0,71.4613,71.6135,71.4042,71.5564,108412.0
2023-11-13 10:00:00,75.23,75.23,75.03,75.16,125740.0,71.5374,71.5374,71.3472,71.4708,125740.0
2023-11-13 10:10:00,75.14,75.3,75.03,75.22,95902.0,71.4518,71.6039,71.3472,71.5279,95902.0
2023-11-13 10:20:00,75.22,75.22,75.06,75.14,73298.0,71.5279,71.5279,71.3757,71.4518,73298.0
2023-11-13 10:30:00,75.13,75.24,75.07,75.16,80464.0,71.4423,71.5469,71.3852,71.4708,80464.0
2023-11-13 10:40:00,75.16,75.28,75.13,75.16,73436.0,71.4708,71.5849,71.4423,71.4708,73436.0
2023-11-13 10:50:00,75.16,75.26,75.1,75.13,67180.0,71.4708,71.5659,71.4138,71.4423,67180.0
2023-11-13 11:00:00,75.14,75.16,75.09,75.12,66058.0,71.4518,71.4708,71.4042,71.4328,66058.0
2023-11-13 11:10:00,75.12,75.15,75.03,75.08,79478.0,71.4328,71.4613,71.3472,71.3947,79478.0
2023-11-13 11:20:00,75.08,75.36,75.06,75.35,90144.0,71.3947,71.661,71.3757,71.6515,90144.0
2023-11-13 11:30:00,75.35,75.4,75.23,75.27,106134.0,71.6515,71.699,71.5374,71.5754,106134.0
2023-11-13 11:40:00,75.27,75.5,75.26,75.44,70725.0,71.5754,71.7941,71.5659,71.7371,70725.0
2023-11-13 11:50:00,75.43,75.52,75.43,75.46,86015.0,71.7276,71.8131,71.7276,71.7561,86015.0
2023-11-13 12:00:00,75.47,75.51,75.38,75.42,69689.0,71.7656,71.8036,71.68,71.7181,69689.0
2023-11-13 12:10:00,75.42,75.48,75.33,75.42,61359.0,71.7181,71.7751,71.6325,71.7181,61359.0
2023-11-13 12:20:00,75.42,75.5,75.4,75.45,93774.0,71.7181,71.7941,71.699,71.7466,93774.0
2023-11-13 12:30:00,75.45,75.46,75.36,75.39,84796.0,71.7466,71.7561,71.661,71.6895,84796.0
2023-11-13 12:40:00,75.39,75.42,75.25,75.28,59437.0,71.6895,71.7181,71.5564,71.5849,59437.0
2023-11-13 12:50:00,75.28,75.36,75.23,75.3,44778.0,71.5849,71.661,71.5374,71.6039,44778.0
2023-11-13 13:00:00,75.3,75.3,75.2,75.23,57964.0,71.6039,71.6039,71.5089,71.5374,57964.0
2023-11-13 13:10:00,75.22,75.27,75.21,75.24,45980.0,71.5279,71.5754,71.5184,71.5469,45980.0
2023-11-13 13:20:00,75.24,75.24,75.1,75.11,46829.0,71.5469,71.5469,71.4138,71.4233,46829.0
2023-11-13 13:30:00,75.12,75.12,75.04,75.11,51675.0,71.4328,71.4328,71.3567,71.4233,51675.0
2023-11-13 13:40:00,75.11,75.23,75.09,75.19,50760.0,71.4233,71.5374,71.4042,71.4993,50760.0
2023-11-13 13:50:00,75.19,75.2,75.04,75.05,47927.0,71.4993,71.5089,71.3567,71.3662,47927.0
2023-11-13 14:00:00,75.05,75.14,75.04,75.11,50506.0,71.3662,71.4518,71.3567,71.4233,50506.0
2023-11-13 14:10:00,75.1,75.12,75.02,75.09,47781.0,71.4138,71.4328,71.3377,71.4042,47781.0
2023-11-13 14:20:00,75.09,75.17,75.04,75.13,62721.0,71.4042,71.4803,71.3567,71.4423,62721.0
2023-11-13 14:30:00,75.13,75.21,75.1,75.17,64466.0,71.4423,71.5184,71.4138,71.4803,64466.0
2023-11-13 14:40:00,75.17,75.22,75.15,75.2,55316.0,71.4803,71.5279,71.4613,71.5089,55316.0
2023-11-13 14:50:00,75.2,75.2,75.08,75.12,54730.0,71.5089,71.5089,71.3947,71.4328,54730.0
2023-11-13 15:00:00,75.11,75.15,75.08,75.14,69014.0,71.4233,71.4613,71.3947,71.4518,69014.0
2023-11-13 15:10:00,75.14,75.18,75.12,75.13,84821.0,71.4518,71.4898,71.4328,71.4423,84821.0
2023-11-13 15:20:00,75.13,75.15,75.01,75.03,112495.0,71.4423,71.4613,71.3282,71.3472,112495.0
2023-11-13 15:30:00,75.03,75.04,74.94,75.03,183038.0,71.3472,71.3567,71.2616,71.3472,183038.0
2023-11-13 15:40:00,75.04,75.19,75.02,75.17,161995.0,71.3567,71.4993,71.3377,71.4803,161995.0
2023-11-13 15:50:00,75.18,75.19,75.01,75.03,318247.0,71.4898,71.4993,71.3282,71.3472,318247.0
2023-11-14 09:30:00,76.68,77.55,76.67,77.27,650543.0,72.9162,73.7435,72.9067,73.4772,650543.0
2023-11-14 09:40:00,77.28,77.31,77.1,77.19,305393.0,73.4868,73.5153,73.3156,73.4012,305393.0
2023-11-14 09:50:00,77.2,77.31,77.01,77.28,222574.0,73.4107,73.5153,73.23,73.4868,222574.0
2023-11-14 10:00:00,77.28,77.49,77.19,77.47,183510.0,73.4868,73.6864,73.4012,73.6674,183510.0
2023-11-14 10:10:00,77.48,77.79,77.44,77.71,154040.0,73.6769,73.9717,73.6389,73.8956,154040.0
2023-11-14 10:20:00,77.7,78.09,77.63,78.01,179202.0,73.8861,74.257,73.8196,74.1809,179202.0
2023-11-14 10:30:00,77.98,78.07,77.78,78.05,213695.0,74.1524,74.238,73.9622,74.219,213695.0
2023-11-14 10:40:00,78.06,78.25,77.95,78.2,144374.0,74.2285,74.4091,74.1239,74.3616,144374.0
2023-11-14 10:50:00,78.21,78.27,78.15,78.23,142757.0,74.3711,74.4282,74.3141,74.3901,142757.0
2023-11-14 11:00:00,78.23,78.51,78.23,78.43,228862.0,74.3901,74.6564,74.3901,74.5803,228862.0
2023-11-14 11:10:00,78.42,78.67,78.42,78.63,151203.0,74.5708,74.8085,74.5708,74.7705,151203.0
2023-11-14 11:20:00,78.63,78.73,78.57,78.7,160296.0,74.7705,74.8656,74.7134,74.8371,160296.0
2023-11-14 11:30:00,78.7,78.7,78.43,78.45,166219.0,74.8371,74.8371,74.5803,74.5993,166219.0
2023-11-14 11:40:00,78.45,78.69,78.43,78.53,275033.0,74.5993,74.8275,74.5803,74.6754,275033.0
2023-11-14 11:50:00,78.54,78.6,78.37,78.39,197202.0,74.6849,74.742,74.5233,74.5423,197202.0
2023-11-14 12:00:00,78.39,78.51,78.28,78.4,163702.0,74.5423,74.6564,74.4377,74.5518,163702.0
2023-11-14 12:10:00,78.41,78.54,78.41,78.49,117076.0,74.5613,74.6849,74.5613,74.6374,117076.0
2023-11-14 12:20:00,78.49,78.59,78.42,78.58,160146.0,74.6374,74.7325,74.5708,74.7229,160146.0
2023-11-14 12:30:00,78.58,78.6,78.51,78.59,132250.0,74.7229,74.742,74.6564,74.7325,132250.0
2023-11-14 12:40:00,78.59,78.6,78.47,78.59,130860.0,74.7325,74.742,74.6183,74.7325,130860.0
2023-11-14 12:50:00,78.59,78.6,78.55,78.6,178989.0,74.7325,74.742,74.6944,74.742,178989.0
2023-11-14 13:00:00,78.59,78.6,78.49,78.55,229798.0,74.7325,74.742,74.6374,74.6944,229798.0
2023-11-14 13:10:00,78.55,78.58,78.49,78.51,143712.0,74.6944,74.7229,74.6374,74.6564,143712.0
2023-11-14 13:20:00,78.5,78.58,78.45,78.51,182516.0,74.6469,74.7229,74.5993,74.6564,182516.0
2023-11-14 13:30:00,78.51,78.6,78.5,78.59,115064.0,74.6564,74.742,74.6469,74.7325,115064.0
2023-11-14 13:40:00,78.59,78.63,78.51,78.56,106636.0,74.7325,74.7705,74.6564,74.7039,106636.0
2023-11-14 13:50:00,78.56,78.61,78.42,78.43,97326.0,74.7039,74.7515,74.5708,74.5803,97326.0
2023-11-14 14:00:00,78.43,78.46,78.35,78.44,137467.0,74.5803,74.6088,74.5042,74.5898,137467.0
2023-11-14 14:10:00,78.45,78.57,78.37,78.56,154481.0,74.5993,74.7134,74.5233,74.7039,154481.0
2023-11-14 14:20:00,78.56,78.68,78.56,78.66,128488.0,74.7039,74.818,74.7039,74.799,128488.0
2023-11-14 14:30:00,78.65,78.77,78.65,78.74,162219.0,74.7895,74.9036,74.7895,74.8751,162219.0
2023-11-14 14:40:00,78.73,78.83,78.72,78.77,158467.0,74.8656,74.9607,74.8561,74.9036,158467.0
2023-11-14 14:50:00,78.77,78.82,78.69,78.7,157327.0,74.9036,74.9512,74.8275,74.8371,157327.0
2023-11-14 15:00:00,78.69,78.84,78.64,78.81,129344.0,74.8275,74.9702,74.78,74.9417,129344.0
2023-11-14 15:10:00,78.81,78.84,78.75,78.83,140428.0,74.9417,74.9702,74.8846,74.9607,140428.0
2023-11-14 15:20:00,78.83,78.96,78.82,78.95,221561.0,74.9607,75.0843,74.9512,75.0748,221561.0
2023-11-14 15:30:00,78.95,78.96,78.67,78.7,306258.0,75.0748,75.0843,74.8085,74.8371,306258.0
2023-11-14 15:40:00,78.7,78.7,78.43,78.44,447796.0,74.8371,74.8371,74.5803,74.5898,447796.0
2023-11-14 15:50:00,78.43,78.45,78.21,78.31,1003337.0,74.5803,74.5993,74.3711,74.4662,1003337.0
2023-11-15 09:30:00,78.57,79.07,78.5,78.84,360882.0,74.7134,75.1889,74.6469,74.9702,360882.0
2023-11-15 09:40:00,78.85,79.1,78.74,79.04,187189.0,74.9797,75.2174,74.8751,75.1604,187189.0
2023-11-15 09:50:00,79.04,79.22,78.91,79.21,202528.0,75.1604,75.3315,75.0367,75.322,202528.0
2023-11-15 10:00:00,79.22,79.42,79.08,79.42,203202.0,75.3315,75.5217,75.1984,75.5217,203202.0
2023-11-15 10:10:00,79.41,79.47,79.22,79.4,158055.0,75.5122,75.5693,75.3315,75.5027,158055.0
2023-11-15 10:20:00,79.41,79.48,79.31,79.34,143549.0,75.5122,75.5788,75.4171,75.4456,143549.0
2023-11-15 10:30:00,79.34,79.5,79.31,79.44,112033.0,75.4456,75.5978,75.4171,75.5407,112033.0
2023-11-15 10:40:00,79.44,79.46,79.36,79.37,104054.0,75.5407,75.5598,75.4647,75.4742,104054.0
2023-11-15 10:50:00,79.38,79.45,79.33,79.38,99893.0,75.4837,75.5502,75.4361,75.4837,99893.0
2023-11-15 11:00:00,79.37,79.53,79.3,79.42,118013.0,75.4742,75.6263,75.4076,75.5217,118013.0
2023-11-15 11:10:00,79.43,79.46,79.32,79.42,147252.0,75.5312,75.5598,75.4266,75.5217,147252.0
2023-11-15 11:20:00,79.43,79.64,79.41,79.57,125488.0,75.5312,75.7309,75.5122,75.6644,125488.0
2023-11-15 11:30:00,79.56,79.58,79.24,79.29,192146.0,75.6548,75.6739,75.3505,75.3981,192146.0
2023-11-15 11:40:00,79.28,79.42,79.12,79.37,112733.0,75.3886,75.5217,75.2364,75.4742,112733.0
2023-11-15 11:50:00,79.37,79.47,79.31,79.39,132216.0,75.4742,75.5693,75.4171,75.4932,132216.0
2023-11-15 12:00:00,79.39,79.5,79.34,79.39,122513.0,75.4932,75.5978,75.4456,75.4932,122513.0
2023-11-15 12:10:00,79.38,79.48,79.34,79.43,93980.0,75.4837,75.5788,75.4456,75.5312,93980.0
2023-11-15 12:20:00,79.43,79.61,79.39,79.61,101004.0,75.5312,75.7024,75.4932,75.7024,101004.0
2023-11-15 12:30:00,79.6,79.65,79.54,79.64,84552.0,75.6929,75.7404,75.6358,75.7309,84552.0
2023-11-15 12:40:00,79.64,79.66,79.51,79.56,101960.0,75.7309,75.7499,75.6073,75.6548,101960.0
2023-11-15 12:50:00,79.55,79.59,79.45,79.56,107746.0,75.6453,75.6834,75.5502,75.6548,107746.0
2023-11-15 13:00:00,79.55,79.61,79.41,79.45,111858.0,75.6453,75.7024,75.5122,75.5502,111858.0
2023-11-15 13:10:00,79.45,79.5,79.37,79.47,120469.0,75.5502,75.5978,75.4742,75.5693,120469.0
2023-11-15 13:20:00,79.46,79.52,79.42,79.49,76969.0,75.5598,75.6168,75.5217,75.5883,76969.0
2023-11-15 13:30:00,79.48,79.54,79.45,79.49,80423.0,75.5788,75.6358,75.5502,75.5883,80423.0
2023-11-15 13:40:00,79.49,79.57,79.47,79.56,73939.0,75.5883,75.6644,75.5693,75.6548,73939.0
2023-11-15 13:50:00,79.55,79.61,79.53,79.57,85249.0,75.6453,75.7024,75.6263,75.6644,85249.0
2023-11-15 14:00:00,79.57,79.67,79.56,79.64,111562.0,75.6644,75.7594,75.6548,75.7309,111562.0
2023-11-15 14:10:00,79.64,79.66,79.5,79.58,242687.0,75.7309,75.7499,75.5978,75.6739,242687.0
2023-11-15 14:20:00,79.57,79.75,79.5,79.75,156206.0,75.6644,75.8355,75.5978,75.8355,156206.0
2023-11-15 14:30:00,79.75,79.96,79.75,79.95,236749.0,75.8355,76.0352,75.8355,76.0257,236749.0
2023-11-15 14:40:00,79.96,80.04,79.88,79.9,222436.0,76.0352,76.1113,75.9591,75.9782,222436.0
2023-11-15 14:50:00,79.9,79.97,79.82,79.85,205766.0,75.9782,76.0447,75.9021,75.9306,205766.0
2023-11-15 15:00:00,79.85,79.94,79.77,79.83,170548.0,75.9306,76.0162,75.8545,75.9116,170548.0
2023-11-15 15:10:00,79.83,79.93,79.81,79.88,223854.0,75.9116,76.0067,75.8926,75.9591,223854.0
2023-11-15 15:20:00,79.87,79.9,79.71,79.87,182575.0,75.9496,75.9782,75.7975,75.9496,182575.0
2023-11-15 15:30:00,79.87,79.95,79.83,79.85,219712.0,75.9496,76.0257,75.9116,75.9306,219712.0
2023-11-15 15:40:00,79.85,79.87,79.65,79.65,251619.0,75.9306,75.9496,75.7404,75.7404,251619.0
2023-11-15 15:50:00,79.63,79.72,79.59,79.71,757271.0,75.7214,75.807,75.6834,75.7975,757271.0
2023-11-16 09:30:00,79.98,80.28,79.9,79.95,196643.0,76.0542,76.3395,75.9782,76.0257,196643.0
2023-11-16 09:40:00,79.94,79.94,79.63,79.73,137601.0,76.0162,76.0162,75.7214,75.8165,137601.0
2023-11-16 09:50:00,79.72,79.72,79.39,79.51,119295.0,75.807,75.807,75.4932,75.6073,119295.0
2023-11-16 10:00:00,79.51,79.57,79.29,79.31,102917.0,75.6073,75.6644,75.3981,75.4171,102917.0
2023-11-16 10:10:00,79.29,79.31,79.04,79.06,180669.0,75.3981,75.4171,75.1604,75.1794,180669.0
2023-11-16 10:20:00,79.06,79.45,79.06,79.4,144317.0,75.1794,75.5502,75.1794,75.5027,144317.0
2023-11-16 10:30:00,79.42,79.54,79.32,79.39,149431.0,75.5217,75.6358,75.4266,75.4932,149431.0
2023-11-16 10:40:00,79.36,79.57,79.29,79.57,141996.0,75.4647,75.6644,75.3981,75.6644,141996.0
2023-11-16 10:50:00,79.57,79.58,79.44,79.48,121865.0,75.6644,75.6739,75.5407,75.5788,121865.0
2023-11-16 11:00:00,79.49,79.55,79.45,79.46,107085.0,75.5883,75.6453,75.5502,75.5598,107085.0
2023-11-16 11:10:00,79.46,79.6,79.39,79.52,121246.0,75.5598,75.6929,75.4932,75.6168,121246.0
2023-11-16 11:20:00,79.51,79.56,79.42,79.44,111158.0,75.6073,75.6548,75.5217,75.5407,111158.0
2023-11-16 11:30:00,79.45,79.56,79.37,79.54,105281.0,75.5502,75.6548,75.4742,75.6358,105281.0
2023-11-16 11:40:00,79.54,79.56,79.35,79.45,72491.0,75.6358,75.6548,75.4551,75.5502,72491.0
2023-11-16 11:50:00,79.45,79.45,79.34,79.43,87131.0,75.5502,75.5502,75.4456,75.5312,87131.0
2023-11-16 12:00:00,79.44,79.49,79.41,79.42,82665.0,75.5407,75.5883,75.5122,75.5217,82665.0
2023-11-16 12:10:00,79.42,79.58,79.4,79.53,83535.0,75.5217,75.6739,75.5027,75.6263,83535.0
2023-11-16 12:20:00,79.53,79.55,79.42,79.42,61615.0,75.6263,75.6453,75.5217,75.5217,61615.0
2023-11-16 12:30:00,79.43,79.47,79.35,79.45,65256.0,75.5312,75.5693,75.4551,75.5502,65256.0
2023-11-16 12:40:00,79.45,79.55,79.44,79.52,59044.0,75.5502,75.6453,75.5407,75.6168,59044.0
2023-11-16 12:50:00,79.51,79.51,79.4,79.46,79696.0,75.6073,75.6073,75.5027,75.5598,79696.0
2023-11-16 13:00:00,79.46,79.54,79.42,79.42,64594.0,75.5598,75.6358,75.5217,75.5217,64594.0
2023-11-16 13:10:00,79.43,79.5,79.38,79.45,65777.0,75.5312,75.5978,75.4837,75.5502,65777.0
2023-11-16 13:20:00,79.44,79.59,79.39,79.52,81043.0,75.5407,75.6834,75.4932,75.6168,81043.0
2023-11-16 13:30:00,79.53,79.54,79.42,79.45,63373.0,75.6263,75.6358,75.5217,75.5502,63373.0
2023-11-16 13:40:00,79.45,79.46,79.29,79.29,74211.0,75.5502,75.5598,75.3981,75.3981,74211.0
2023-11-16 13:50:00,79.29,79.46,79.29,79.44,45403.0,75.3981,75.5598,75.3981,75.5407,45403.0
2023-11-16 14:00:00,79.45,79.57,79.44,79.52,60778.0,75.5502,75.6644,75.5407,75.6168,60778.0
2023-11-16 14:10:00,79.51,79.52,79.41,79.45,55957.0,75.6073,75.6168,75.5122,75.5502,55957.0
2023-11-16 14:20:00,79.46,79.46,79.35,79.41,60517.0,75.5598,75.5598,75.4551,75.5122,60517.0
2023-11-16 14:30:00,79.4,79.5,79.39,79.45,63923.0,75.5027,75.5978,75.4932,75.5502,63923.0
2023-11-16 14:40:00,79.45,79.54,79.44,79.52,53439.0,75.5502,75.6358,75.5407,75.6168,53439.0
2023-11-16 14:50:00,79.52,79.59,79.45,79.53,92072.0,75.6168,75.6834,75.5502,75.6263,92072.0
2023-11-16 15:00:00,79.54,79.57,79.51,79.54,68324.0,75.6358,75.6644,75.6073,75.6358,68324.0
2023-11-16 15:10:00,79.54,79.59,79.52,79.57,81992.0,75.6358,75.6834,75.6168,75.6644,81992.0
2023-11-16 15:20:00,79.58,79.6,79.52,79.56,87613.0,75.6739,75.6929,75.6168,75.6548,87613.0
2023-11-16 15:30:00,79.56,79.61,79.45,79.58,140249.0,75.6548,75.7024,75.5502,75.6739,140249.0
2023-11-16 15:40:00,79.58,79.68,79.56,79.61,214005.0,75.6739,75.769,75.6548,75.7024,214005.0
2023-11-16 15:50:00,79.61,79.71,79.56,79.66,567863.0,75.7024,75.7975,75.6548,75.7499,567863.0
2023-11-17 09:30:00,80.33,80.35,80.03,80.3,430564.0,76.387,76.4061,76.1018,76.3585,430564.0
2023-11-17 09:40:00,80.3,80.32,80.01,80.11,141474.0,76.3585,76.3775,76.0828,76.1778,141474.0
2023-11-17 09:50:00,80.1,80.21,79.93,80.2,88732.0,76.1683,76.2729,76.0067,76.2634,88732.0
2023-11-17 10:00:00,80.2,80.28,80.11,80.15,88736.0,76.2634,76.3395,76.1778,76.2159,88736.0
2023-11-17 10:10:00,80.14,80.37,80.09,80.27,93612.0,76.2064,76.4251,76.1588,76.33,93612.0
2023-11-17 10:20:00,80.27,80.34,80.22,80.33,150462.0,76.33,76.3966,76.2824,76.387,150462.0
2023-11-17 10:30:00,80.34,80.34,80.22,80.3,122535.0,76.3966,76.3966,76.2824,76.3585,122535.0
2023-11-17 10:40:00,80.3,80.36,80.21,80.32,99458.0,76.3585,76.4156,76.2729,76.3775,99458.0
2023-11-17 10:50:00,80.33,80.33,80.21,80.23,132848.0,76.387,76.387,76.2729,76.292,132848.0
2023-11-17 11:00:00,80.23,80.24,80.05,80.2,80172.0,76.292,76.3015,76.1208,76.2634,80172.0
2023-11-17 11:10:00,80.2,80.29,80.17,80.28,106943.0,76.2634,76.349,76.2349,76.3395,106943.0
2023-11-17 11:20:00,80.29,80.34,80.12,80.14,76837.0,76.349,76.3966,76.1874,76.2064,76837.0
2023-11-17 11:30:00,80.14,80.2,80.06,80.17,78432.0,76.2064,76.2634,76.1303,76.2349,78432.0
2023-11-17 11:40:00,80.16,80.19,80.12,80.17,64210.0,76.2254,76.2539,76.1874,76.2349,64210.0
2023-11-17 11:50:00,80.17,80.2,80.13,80.17,45252.0,76.2349,76.2634,76.1969,76.2349,45252.0
2023-11-17 12:00:00,80.18,80.26,80.15,80.23,60587.0,76.2444,76.3205,76.2159,76.292,60587.0
2023-11-17 12:10:00,80.23,80.29,80.22,80.23,67556.0,76.292,76.349,76.2824,76.292,67556.0
2023-11-17 12:20:00,80.23,80.24,80.12,80.18,57136.0,76.292,76.3015,76.1874,76.2444,57136.0
2023-11-17 12:30:00,80.18,80.26,80.17,80.19,75502.0,76.2444,76.3205,76.2349,76.2539,75502.0
2023-11-17 12:40:00,80.18,80.26,80.16,80.19,110518.0,76.2444,76.3205,76.2254,76.2539,110518.0
2023-11-17 12:50:00,80.19,80.2,80.14,80.2,47700.0,76.2539,76.2634,76.2064,76.2634,47700.0
2023-11-17 13:00:00,80.19,80.21,80.13,80.18,62548.0,76.2539,76.2729,76.1969,76.2444,62548.0
2023-11-17 13:10:00,80.18,80.23,80.14,80.17,59325.0,76.2444,76.292,76.2064,76.2349,59325.0
2023-11-17 13:20:00,80.17,80.18,80.08,80.11,90227.0,76.2349,76.2444,76.1493,76.1778,90227.0
2023-11-17 13:30:00,80.11,80.29,80.1,80.29,110202.0,76.1778,76.349,76.1683,76.349,110202.0
2023-11-17 13:40:00,80.28,80.34,80.26,80.34,78479.0,76.3395,76.3966,76.3205,76.3966,78479.0
2023-11-17 13:50:00,80.34,80.45,80.33,80.42,70136.0,76.3966,76.5012,76.387,76.4726,70136.0
2023-11-17 14:00:00,80.42,80.42,80.3,80.37,66811.0,76.4726,76.4726,76.3585,76.4251,66811.0
2023-11-17 14:10:00,80.38,80.38,80.32,80.33,70752.0,76.4346,76.4346,76.3775,76.387,70752.0
2023-11-17 14:20:00,80.32,80.35,80.26,80.31,75904.0,76.3775,76.4061,76.3205,76.368,75904.0
2023-11-17 14:30:00,80.31,80.33,80.25,80.27,51688.0,76.368,76.387,76.311,76.33,51688.0
2023-11-17 14:40:00,80.27,80.29,80.22,80.23,76613.0,76.33,76.349,76.2824,76.292,76613.0
2023-11-17 14:50:00,80.23,80.27,80.2,80.23,50073.0,76.292,76.33,76.2634,76.292,50073.0
2023-11-17 15:00:00,80.24,80.27,80.2,80.25,63532.0,76.3015,76.33,76.2634,76.311,63532.0
2023-11-17 15:10:00,80.24,80.24,80.11,80.14,77361.0,76.3015,76.3015,76.1778,76.2064,77361.0
2023-11-17 15:20:00,80.14,80.28,80.13,80.22,141353.0,76.2064,76.3395,76.1969,76.2824,141353.0
2023-11-17 15:30:00,80.23,80.27,80.11,80.19,126123.0,76.292,76.33,76.1778,76.2539,126123.0
2023-11-17 15:40:00,80.19,80.22,80.12,80.13,173483.0,76.2539,76.2824,76.1874,76.1969,173483.0
2023-11-17 15:50:00,80.13,80.32,80.11,80.32,445257.0,76.1969,76.3775,76.1778,76.3775,445257.0
2023-11-20 09:30:00,80.03,80.03,79.34,79.7,224472.0,76.1018,76.1018,75.4456,75.788,224472.0
2023-11-20 09:40:00,79.7,80.11,79.67,79.87,153496.0,75.788,76.1778,75.7594,75.9496,153496.0
2023-11-20 09:50:00,79.87,79.92,79.71,79.83,110737.0,75.9496,75.9972,75.7975,75.9116,110737.0
2023-11-20 10:00:00,79.84,79.84,79.56,79.68,148017.0,75.9211,75.9211,75.6548,75.769,148017.0
2023-11-20 10:10:00,79.67,79.81,79.62,79.79,117076.0,75.7594,75.8926,75.7119,75.8736,117076.0
2023-11-20 10:20:00,79.79,79.92,79.78,79.89,82679.0,75.8736,75.9972,75.864,75.9686,82679.0
2023-11-20 10:30:00,79.89,80.03,79.85,80.01,113210.0,75.9686,76.1018,75.9306,76.0828,113210.0
2023-11-20 10:40:00,80.02,80.2,79.98,80.05,152030.0,76.0923,76.2634,76.0542,76.1208,152030.0
2023-11-20 10:50:00,80.04,80.04,79.87,80.04,126448.0,76.1113,76.1113,75.9496,76.1113,126448.0
2023-11-20 11:00:00,80.04,80.04,79.86,79.9,108650.0,76.1113,76.1113,75.9401,75.9782,108650.0
2023-11-20 11:10:00,79.89,80.14,79.87,80.08,85428.0,75.9686,76.2064,75.9496,76.1493,85428.0
2023-11-20 11:20:00,80.06,80.07,79.97,80.06,137426.0,76.1303,76.1398,76.0447,76.1303,137426.0
2023-11-20 11:30:00,80.06,80.14,80.06,80.12,88492.0,76.1303,76.2064,76.1303,76.1874,88492.0
2023-11-20 11:40:00,80.12,80.15,80.0,80.06,111426.0,76.1874,76.2159,76.0732,76.1303,111426.0
2023-11-20 11:50:00,80.05,80.1,80.01,80.06,131296.0,76.1208,76.1683,76.0828,76.1303,131296.0
2023-11-20 12:00:00,80.05,80.09,79.89,79.9,92445.0,76.1208,76.1588,75.9686,75.9782,92445.0
2023-11-20 12:10:00,79.89,80.05,79.87,80.04,55721.0,75.9686,76.1208,75.9496,76.1113,55721.0
2023-11-20 12:20:00,80.04,80.05,79.94,79.96,70943.0,76.1113,76.1208,76.0162,76.0352,70943.0
2023-11-20 12:30:00,79.97,79.98,79.82,79.84,93639.0,76.0447,76.0542,75.9021,75.9211,93639.0
2023-11-20 12:40:00,79.84,79.84,79.72,79.8,90232.0,75.9211,75.9211,75.807,75.8831,90232.0
2023-11-20 12:50:00,79.81,79.87,79.78,79.86,77666.0,75.8926,75.9496,75.864,75.9401,77666.0
2023-11-20 13:00:00,79.85,80.07,79.85,79.97,88644.0,75.9306,76.1398,75.9306,76.0447,88644.0
2023-11-20 13:10:00,79.96,79.98,79.77,79.8,169765.0,76.0352,76.0542,75.8545,75.8831,169765.0
2023-11-20 13:20:00,79.8,79.91,79.79,79.81,115431.0,75.8831,75.9877,75.8736,75.8926,115431.0
2023-11-20 13:30:00,79.81,79.91,79.8,79.9,91853.0,75.8926,75.9877,75.8831,75.9782,91853.0
2023-11-20 13:40:00,79.91,79.97,79.86,79.93,65995.0,75.9877,76.0447,75.9401,76.0067,65995.0
2023-11-20 13:50:00,79.92,80.0,79.92,79.99,57140.0,75.9972,76.0732,75.9972,76.0637,57140.0
2023-11-20 14:00:00,79.99,80.09,79.99,80.06,93749.0,76.0637,76.1588,76.0637,76.1303,93749.0
2023-11-20 14:10:00,80.06,80.08,80.03,80.07,69859.0,76.1303,76.1493,76.1018,76.1398,69859.0
2023-11-20 14:20:00,80.06,80.1,80.04,80.06,100385.0,76.1303,76.1683,76.1113,76.1303,100385.0
2023-11-20 14:30:00,80.07,80.1,80.04,80.09,133409.0,76.1398,76.1683,76.1113,76.1588,133409.0
2023-11-20 14:40:00,80.09,80.1,80.04,80.05,107102.0,76.1588,76.1683,76.1113,76.1208,107102.0
2023-11-20 14:50:00,80.04,80.09,80.01,80.06,83648.0,76.1113,76.1588,76.0828,76.1303,83648.0
2023-11-20 15:00:00,80.06,80.15,80.04,80.15,150697.0,76.1303,76.2159,76.1113,76.2159,150697.0
2023-11-20 15:10:00,80.14,80.15,80.06,80.1,131899.0,76.2064,76.2159,76.1303,76.1683,131899.0
2023-11-20 15:20:00,80.1,80.12,80.0,80.1,119149.0,76.1683,76.1874,76.0732,76.1683,119149.0
2023-11-20 15:30:00,80.09,80.1,79.89,79.96,148095.0,76.1588,76.1683,75.9686,76.0352,148095.0
2023-11-20 15:40:00,79.97,80.05,79.95,79.95,172007.0,76.0447,76.1208,76.0257,76.0257,172007.0
2023-11-20 15:50:00,79.95,79.95,79.65,79.7,578494.0,76.0257,76.0257,75.7404,75.788,578494.0
2023-11-21 09:30:00,79.07,79.26,78.22,78.47,362599.0,75.1889,75.3696,74.3806,74.6183,362599.0
2023-11-21 09:40:00,78.46,78.66,78.35,78.47,156743.0,74.6088,74.799,74.5042,74.6183,156743.0
2023-11-21 09:50:00,78.49,78.61,78.47,78.56,136974.0,74.6374,74.7515,74.6183,74.7039,136974.0
2023-11-21 10:00:00,78.57,78.94,78.55,78.86,132013.0,74.7134,75.0653,74.6944,74.9892,132013.0
2023-11-21 10:10:00,78.86,79.02,78.8,78.91,142023.0,74.9892,75.1413,74.9321,75.0367,142023.0
2023-11-21 10:20:00,78.9,79.09,78.83,79.09,99730.0,75.0272,75.2079,74.9607,75.2079,99730.0
2023-11-21 10:30:00,79.09,79.25,79.02,79.17,74191.0,75.2079,75.3601,75.1413,75.284,74191.0
2023-11-21 10:40:00,79.17,79.26,79.14,79.16,98644.0,75.284,75.3696,75.2555,75.2745,98644.0
2023-11-21 10:50:00,79.15,79.28,79.15,79.23,92446.0,75.265,75.3886,75.265,75.341,92446.0
2023-11-21 11:00:00,79.23,79.31,79.19,79.23,73242.0,75.341,75.4171,75.303,75.341,73242.0
2023-11-21 11:10:00,79.22,79.23,79.09,79.17,108105.0,75.3315,75.341,75.2079,75.284,108105.0
2023-11-21 11:20:00,79.16,79.27,79.15,79.18,147459.0,75.2745,75.3791,75.265,75.2935,147459.0
2023-11-21 11:30:00,79.17,79.34,79.02,79.03,204115.0,75.284,75.4456,75.1413,75.1509,204115.0
2023-11-21 11:40:00,79.03,79.06,78.93,78.98,84959.0,75.1509,75.1794,75.0558,75.1033,84959.0
2023-11-21 11:50:00,78.98,79.01,78.87,78.89,60792.0,75.1033,75.1318,74.9987,75.0177,60792.0
2023-11-21 12:00:00,78.89,78.89,78.83,78.84,53695.0,75.0177,75.0177,74.9607,74.9702,53695.0
2023-11-21 12:10:00,78.85,78.94,78.83,78.88,66881.0,74.9797,75.0653,74.9607,75.0082,66881.0
2023-11-21 12:20:00,78.87,78.89,78.79,78.87,44955.0,74.9987,75.0177,74.9226,74.9987,44955.0
2023-11-21 12:30:00,78.86,78.91,78.81,78.84,81480.0,74.9892,75.0367,74.9417,74.9702,81480.0
2023-11-21 12:40:00,78.84,78.9,78.8,78.89,60247.0,74.9702,75.0272,74.9321,75.0177,60247.0
2023-11-21 12:50:00,78.89,78.91,78.83,78.85,56430.0,75.0177,75.0367,74.9607,74.9797,56430.0
2023-11-21 13:00:00,78.85,78.85,78.68,78.78,68725.0,74.9797,74.9797,74.818,74.9131,68725.0
2023-11-21 13:10:00,78.78,78.81,78.7,78.75,69370.0,74.9131,74.9417,74.8371,74.8846,69370.0
2023-11-21 13:20:00,78.76,78.76,78.64,78.72,69840.0,74.8941,74.8941,74.78,74.8561,69840.0
2023-11-21 13:30:00,78.71,78.79,78.68,78.73,66147.0,74.8466,74.9226,74.818,74.8656,66147.0
2023-11-21 13:40:00,78.73,78.84,78.71,78.82,62860.0,74.8656,74.9702,74.8466,74.9512,62860.0
2023-11-21 13:50:00,78.82,78.82,78.71,78.71,58510.0,74.9512,74.9512,74.8466,74.8466,58510.0
2023-11-21 14:00:00,78.72,78.81,78.65,78.72,63963.0,74.8561,74.9417,74.7895,74.8561,63963.0
2023-11-21 14:10:00,78.72,78.77,78.63,78.7,95321.0,74.8561,74.9036,74.7705,74.8371,95321.0
2023-11-21 14:20:00,78.71,78.75,78.66,78.74,79601.0,74.8466,74.8846,74.799,74.8751,79601.0
2023-11-21 14:30:00,78.74,78.74,78.64,78.67,69240.0,74.8751,74.8751,74.78,74.8085,69240.0
2023-11-21 14:40:00,78.68,78.68,78.57,78.58,100173.0,74.818,74.818,74.7134,74.7229,100173.0
2023-11-21 14:50:00,78.59,78.59,78.54,78.56,120641.0,74.7325,74.7325,74.6849,74.7039,120641.0
2023-11-21 15:00:00,78.56,78.65,78.51,78.51,210793.0,74.7039,74.7895,74.6564,74.6564,210793.0
2023-11-21 15:10:00,78.52,78.57,78.5,78.52,187925.0,74.6659,74.7134,74.6469,74.6659,187925.0
2023-11-21 15:20:00,78.51,78.57,78.47,78.51,151475.0,74.6564,74.7134,74.6183,74.6564,151475.0
2023-11-21 15:30:00,78.51,78.56,78.45,78.49,180743.0,74.6564,74.7039,74.5993,74.6374,180743.0
2023-11-21 15:40:00,78.49,78.5,78.38,78.44,206553.0,74.6374,74.6469,74.5328,74.5898,206553.0
2023-11-21 15:50:00,78.44,78.55,78.43,78.49,566008.0,74.5898,74.6944,74.5803,74.6374,566008.0
2023-11-22 09:30:00,78.79,78.87,78.43,78.57,155765.0,74.9226,74.9987,74.5803,74.7134,155765.0
2023-11-22 09:40:00,78.59,78.66,78.4,78.46,95661.0,74.7325,74.799,74.5518,74.6088,95661.0
2023-11-22 09:50:00,78.45,78.54,78.31,78.38,106340.0,74.5993,74.6849,74.4662,74.5328,106340.0
2023-11-22 10:00:00,78.4,78.42,78.2,78.23,115682.0,74.5518,74.5708,74.3616,74.3901,115682.0
2023-11-22 10:10:00,78.22,78.45,78.2,78.39,63874.0,74.3806,74.5993,74.3616,74.5423,63874.0
2023-11-22 10:20:00,78.38,78.62,78.36,78.61,76832.0,74.5328,74.761,74.5137,74.7515,76832.0
2023-11-22 10:30:00,78.61,78.66,78.57,78.58,73064.0,74.7515,74.799,74.7134,74.7229,73064.0
2023-11-22 10:40:00,78.57,78.63,78.49,78.5,50211.0,74.7134,74.7705,74.6374,74.6469,50211.0
2023-11-22 10:50:00,78.5,78.52,78.4,78.5,83653.0,74.6469,74.6659,74.5518,74.6469,83653.0
2023-11-22 11:00:00,78.5,78.59,78.49,78.55,33933.0,74.6469,74.7325,74.6374,74.6944,33933.0
2023-11-22 11:10:00,78.56,78.62,78.54,78.56,51998.0,74.7039,74.761,74.6849,74.7039,51998.0
2023-11-22 11:20:00,78.56,78.6,78.47,78.6,84116.0,74.7039,74.742,74.6183,74.742,84116.0
2023-11-22 11:30:00,78.6,78.7,78.5,78.5,74501.0,74.742,74.8371,74.6469,74.6469,74501.0
2023-11-22 11:40:00,78.51,78.59,78.46,78.52,54915.0,74.6564,74.7325,74.6088,74.6659,54915.0
2023-11-22 11:50:00,78.53,78.62,78.5,78.59,53009.0,74.6754,74.761,74.6469,74.7325,53009.0
2023-11-22 12:00:00,78.6,78.71,78.6,78.66,37699.0,74.742,74.8466,74.742,74.799,37699.0
2023-11-22 12:10:00,78.67,78.67,78.5,78.54,31283.0,74.8085,74.8085,74.6469,74.6849,31283.0
2023-11-22 12:20:00,78.56,78.65,78.54,78.55,37493.0,74.7039,74.7895,74.6849,74.6944,37493.0
2023-11-22 12:30:00,78.54,78.55,78.44,78.5,59060.0,74.6849,74.6944,74.5898,74.6469,59060.0
2023-11-22 12:40:00,78.5,78.53,78.34,78.38,100043.0,74.6469,74.6754,74.4947,74.5328,100043.0
2023-11-22 12:50:00,78.38,78.48,78.37,78.45,42219.0,74.5328,74.6279,74.5233,74.5993,42219.0
2023-11-22 13:00:00,78.45,78.49,78.4,78.4,36081.0,74.5993,74.6374,74.5518,74.5518,36081.0
2023-11-22 13:10:00,78.41,78.41,78.28,78.3,53397.0,74.5613,74.5613,74.4377,74.4567,53397.0
2023-11-22 13:20:00,78.31,78.39,78.31,78.34,42104.0,74.4662,74.5423,74.4662,74.4947,42104.0
2023-11-22 13:30:00,78.35,78.37,78.27,78.32,68765.0,74.5042,74.5233,74.4282,74.4757,68765.0
2023-11-22 13:40:00,78.33,78.41,78.32,78.37,43069.0,74.4852,74.5613,74.4757,74.5233,43069.0
2023-11-22 13:50:00,78.37,78.4,78.32,78.34,49352.0,74.5233,74.5518,74.4757,74.4947,49352.0
2023-11-22 14:00:00,78.34,78.46,78.33,78.42,46491.0,74.4947,74.6088,74.4852,74.5708,46491.0
2023-11-22 14:10:00,78.43,78.44,78.34,78.41,56284.0,74.5803,74.5898,74.4947,74.5613,56284.0
2023-11-22 14:20:00,78.41,78.44,78.38,78.42,30720.0,74.5613,74.5898,74.5328,74.5708,30720.0
2023-11-22 14:30:00,78.42,78.44,78.25,78.28,50103.0,74.5708,74.5898,74.4091,74.4377,50103.0
2023-11-22 14:40:00,78.27,78.37,78.23,78.36,51637.0,74.4282,74.5233,74.3901,74.5137,51637.0
2023-11-22 14:50:00,78.37,78.46,78.36,78.37,74930.0,74.5233,74.6088,74.5137,74.5233,74930.0
2023-11-22 15:00:00,78.37,78.49,78.36,78.43,70970.0,74.5233,74.6374,74.5137,74.5803,70970.0
2023-11-22 15:10:00,78.42,78.49,78.4,78.49,45542.0,74.5708,74.6374,74.5518,74.6374,45542.0
2023-11-22 15:20:00,78.49,78.58,78.45,78.58,68418.0,74.6374,74.7229,74.5993,74.7229,68418.0
2023-11-22 15:30:00,78.58,78.6,78.51,78.58,76658.0,74.7229,74.742,74.6564,74.7229,76658.0
2023-11-22 15:40:00,78.58,78.6,78.52,78.52,82959.0,74.7229,74.742,74.6659,74.6659,82959.0
2023-11-22 15:50:00,78.51,78.58,78.47,78.47,362321.0,74.6564,74.7229,74.6183,74.6183,362321.0
2023-11-24 09:30:00,78.26,78.46,78.04,78.23,140251.0,74.4187,74.6088,74.2095,74.3901,140251.0
2023-11-24 09:40:00,78.23,78.41,78.23,78.33,51713.0,74.3901,74.5613,74.3901,74.4852,51713.0
2023-11-24 09:50:00,78.35,78.54,78.34,78.52,56640.0,74.5042,74.6849,74.4947,74.6659,56640.0
2023-11-24 10:00:00,78.52,78.65,78.48,78.56,65461.0,74.6659,74.7895,74.6279,74.7039,65461.0
2023-11-24 10:10:00,78.56,78.67,78.53,78.65,46429.0,74.7039,74.8085,74.6754,74.7895,46429.0
2023-11-24 10:20:00,78.65,78.77,78.64,78.73,54678.0,74.7895,74.9036,74.78,74.8656,54678.0
2023-11-24 10:30:00,78.73,78.77,78.68,78.73,74223.0,74.8656,74.9036,74.818,74.8656,74223.0
2023-11-24 10:40:00,78.73,78.83,78.73,78.78,72655.0,74.8656,74.9607,74.8656,74.9131,72655.0
2023-11-24 10:50:00,78.78,78.85,78.73,78.84,59348.0,74.9131,74.9797,74.8656,74.9702,59348.0
2023-11-24 11:00:00,78.84,78.86,78.77,78.83,55268.0,74.9702,74.9892,74.9036,74.9607,55268.0
2023-11-24 11:10:00,78.82,78.91,78.77,78.8,61120.0,74.9512,75.0367,74.9036,74.9321,61120.0
2023-11-24 11:20:00,78.8,78.84,78.71,78.77,46967.0,74.9321,74.9702,74.8466,74.9036,46967.0
2023-11-24 11:30:00,78.78,78.84,78.73,78.76,65109.0,74.9131,74.9702,74.8656,74.8941,65109.0
2023-11-24 11:40:00,78.76,78.79,78.65,78.65,44439.0,74.8941,74.9226,74.7895,74.7895,44439.0
2023-11-24 11:50:00,78.66,78.7,78.59,78.67,102554.0,74.799,74.8371,74.7325,74.8085,102554.0
2023-11-24 12:00:00,78.67,78.72,78.61,78.66,28991.0,74.8085,74.8561,74.7515,74.799,28991.0
2023-11-24 12:10:00,78.64,78.7,78.64,78.7,36786.0,74.78,74.8371,74.78,74.8371,36786.0
2023-11-24 12:20:00,78.68,78.7,78.61,78.62,42029.0,74.818,74.8371,74.7515,74.761,42029.0
2023-11-24 12:30:00,78.6,78.74,78.59,78.73,58302.0,74.742,74.8751,74.7325,74.8656,58302.0
2023-11-24 12:40:00,78.73,78.77,78.69,78.73,72319.0,74.8656,74.9036,74.8275,74.8656,72319.0
2023-11-24 12:50:00,78.69,78.72,78.56,78.63,234657.0,74.8275,74.8561,74.7039,74.7705,234657.0
2023-11-27 09:30:00,78.25,78.32,77.99,78.13,136541.0,74.4091,74.4757,74.1619,74.295,136541.0
2023-11-27 09:40:00,78.11,78.18,77.94,78.02,102156.0,74.276,74.3426,74.1144,74.1904,102156.0
2023-11-27 09:50:00,78.02,78.13,77.95,78.01,86675.0,74.1904,74.295,74.1239,74.1809,86675.0
2023-11-27 10:00:00,78.02,78.09,77.95,78.06,74403.0,74.1904,74.257,74.1239,74.2285,74403.0
2023-11-27 10:10:00,78.06,78.35,78.06,78.2,175804.0,74.2285,74.5042,74.2285,74.3616,175804.0
2023-11-27 10:20:00,78.2,78.34,78.17,78.29,102079.0,74.3616,74.4947,74.3331,74.4472,102079.0
2023-11-27 10:30:00,78.28,78.3,78.06,78.08,65213.0,74.4377,74.4567,74.2285,74.2475,65213.0
2023-11-27 10:40:00,78.07,78.13,78.01,78.03,72366.0,74.238,74.295,74.1809,74.1999,72366.0
2023-11-27 10:50:00,78.02,78.08,77.94,77.95,101763.0,74.1904,74.2475,74.1144,74.1239,101763.0
2023-11-27 11:00:00,77.95,78.08,77.81,78.07,136362.0,74.1239,74.2475,73.9907,74.238,136362.0
2023-11-27 11:10:00,78.07,78.1,77.94,78.01,68177.0,74.238,74.2665,74.1144,74.1809,68177.0
2023-11-27 11:20:00,78.01,78.09,77.94,78.07,76361.0,74.1809,74.257,74.1144,74.238,76361.0
2023-11-27 11:30:00,78.06,78.08,77.9,77.92,49735.0,74.2285,74.2475,74.0763,74.0953,49735.0
2023-11-27 11:40:00,77.92,77.95,77.86,77.91,39849.0,74.0953,74.1239,74.0383,74.0858,39849.0
2023-11-27 11:50:00,77.91,77.96,77.83,77.85,39359.0,74.0858,74.1334,74.0098,74.0288,39359.0
2023-11-27 12:00:00,77.84,77.85,77.78,77.79,45173.0,74.0193,74.0288,73.9622,73.9717,45173.0
2023-11-27 12:10:00,77.8,77.83,77.65,77.7,84237.0,73.9812,74.0098,73.8386,73.8861,84237.0
2023-11-27 12:20:00,77.7,77.74,77.65,77.69,46097.0,73.8861,73.9242,73.8386,73.8766,46097.0
2023-11-27 12:30:00,77.69,77.74,77.64,77.69,141277.0,73.8766,73.9242,73.8291,73.8766,141277.0
2023-11-27 12:40:00,77.69,77.72,77.67,77.7,52666.0,73.8766,73.9052,73.8576,73.8861,52666.0
2023-11-27 12:50:00,77.7,77.7,77.63,77.65,34634.0,73.8861,73.8861,73.8196,73.8386,34634.0
2023-11-27 13:00:00,77.65,77.66,77.59,77.63,68948.0,73.8386,73.8481,73.7815,73.8196,68948.0
2023-11-27 13:10:00,77.63,77.74,77.62,77.7,65653.0,73.8196,73.9242,73.8101,73.8861,65653.0
2023-11-27 13:20:00,77.71,77.74,77.63,77.65,57572.0,73.8956,73.9242,73.8196,73.8386,57572.0
2023-11-27 13:30:00,77.65,77.72,77.62,77.67,60208.0,73.8386,73.9052,73.8101,73.8576,60208.0
2023-11-27 13:40:00,77.67,77.76,77.67,77.75,44796.0,73.8576,73.9432,73.8576,73.9337,44796.0
2023-11-27 13:50:00,77.76,77.84,77.76,77.84,50878.0,73.9432,74.0193,73.9432,74.0193,50878.0
2023-11-27 14:00:00,77.85,77.94,77.83,77.92,50668.0,74.0288,74.1144,74.0098,74.0953,50668.0
2023-11-27 14:10:00,77.92,77.94,77.86,77.87,69440.0,74.0953,74.1144,74.0383,74.0478,69440.0
2023-11-27 14:20:00,77.87,77.92,77.83,77.92,79734.0,74.0478,74.0953,74.0098,74.0953,79734.0
2023-11-27 14:30:00,77.92,77.96,77.88,77.93,110025.0,74.0953,74.1334,74.0573,74.1048,110025.0
2023-11-27 14:40:00,77.92,77.98,77.85,77.86,65848.0,74.0953,74.1524,74.0288,74.0383,65848.0
2023-11-27 14:50:00,77.87,77.88,77.77,77.85,46195.0,74.0478,74.0573,73.9527,74.0288,46195.0
2023-11-27 15:00:00,77.85,77.95,77.82,77.93,49637.0,74.0288,74.1239,74.0002,74.1048,49637.0
2023-11-27 15:10:00,77.92,77.95,77.87,77.92,102507.0,74.0953,74.1239,74.0478,74.0953,102507.0
2023-11-27 15:20:00,77.93,77.95,77.83,77.84,137961.0,74.1048,74.1239,74.0098,74.0193,137961.0
2023-11-27 15:30:00,77.84,77.99,77.83,77.98,149148.0,74.0193,74.1619,74.0098,74.1524,149148.0
2023-11-27 15:40:00,77.98,78.0,77.96,77.98,133813.0,74.1524,74.1714,74.1334,74.1524,133813.0
2023-11-27 15:50:00,77.99,78.04,77.91,77.95,583346.0,74.1619,74.2095,74.0858,74.1239,583346.0
2023-11-28 09:30:00,77.36,77.45,76.52,76.95,404433.0,73.5628,73.6484,72.7641,73.173,404433.0
2023-11-28 09:40:00,76.95,77.01,76.68,76.71,205350.0,73.173,73.23,72.9162,72.9447,205350.0
2023-11-28 09:50:00,76.71,76.8,76.63,76.75,170666.0,72.9447,73.0303,72.8687,72.9828,170666.0
2023-11-28 10:00:00,76.74,76.81,76.55,76.59,147244.0,72.9733,73.0398,72.7926,72.8306,147244.0
2023-11-28 10:10:00,76.59,76.63,76.41,76.58,255923.0,72.8306,72.8687,72.6595,72.8211,255923.0
2023-11-28 10:20:00,76.57,76.58,76.46,76.5,131572.0,72.8116,72.8211,72.707,72.745,131572.0
2023-11-28 10:30:00,76.48,76.6,76.33,76.55,157735.0,72.726,72.8401,72.5834,72.7926,157735.0
2023-11-28 10:40:00,76.55,76.88,76.55,76.83,160083.0,72.7926,73.1064,72.7926,73.0588,160083.0
2023-11-28 10:50:00,76.82,77.05,76.8,77.03,104190.0,73.0493,73.268,73.0303,73.249,104190.0
2023-11-28 11:00:00,77.04,77.1,77.0,77.03,231939.0,73.2585,73.3156,73.2205,73.249,231939.0
2023-11-28 11:10:00,77.03,77.05,76.93,76.95,134864.0,73.249,73.268,73.1539,73.173,134864.0
2023-11-28 11:20:00,76.95,76.96,76.67,76.7,204524.0,73.173,73.1825,72.9067,72.9352,204524.0
2023-11-28 11:30:00,76.7,76.93,76.7,76.83,114757.0,72.9352,73.1539,72.9352,73.0588,114757.0
2023-11-28 11:40:00,76.84,76.99,76.83,76.96,121111.0,73.0684,73.211,73.0588,73.1825,121111.0
2023-11-28 11:50:00,76.96,76.98,76.87,76.9,137767.0,73.1825,73.2015,73.0969,73.1254,137767.0
2023-11-28 12:00:00,76.91,76.91,76.82,76.88,136344.0,73.1349,73.1349,73.0493,73.1064,136344.0
2023-11-28 12:10:00,76.87,76.91,76.79,76.83,118783.0,73.0969,73.1349,73.0208,73.0588,118783.0
2023-11-28 12:20:00,76.83,76.89,76.8,76.83,160052.0,73.0588,73.1159,73.0303,73.0588,160052.0
2023-11-28 12:30:00,76.83,76.9,76.56,76.56,143970.0,73.0588,73.1254,72.8021,72.8021,143970.0
2023-11-28 12:40:00,76.56,76.66,76.52,76.58,73575.0,72.8021,72.8972,72.7641,72.8211,73575.0
2023-11-28 12:50:00,76.58,76.64,76.52,76.56,64168.0,72.8211,72.8782,72.7641,72.8021,64168.0
2023-11-28 13:00:00,76.56,76.56,76.35,76.51,113907.0,72.8021,72.8021,72.6024,72.7545,113907.0
2023-11-28 13:10:00,76.51,76.53,76.42,76.47,83301.0,72.7545,72.7736,72.669,72.7165,83301.0
2023-11-28 13:20:00,76.48,76.6,76.46,76.56,84994.0,72.726,72.8401,72.707,72.8021,84994.0
2023-11-28 13:30:00,76.55,76.66,76.55,76.64,69828.0,72.7926,72.8972,72.7926,72.8782,69828.0
2023-11-28 13:40:00,76.63,76.74,76.61,76.71,71270.0,72.8687,72.9733,72.8496,72.9447,71270.0
2023-11-28 13:50:00,76.7,76.72,76.53,76.59,87289.0,72.9352,72.9542,72.7736,72.8306,87289.0
2023-11-28 14:00:00,76.59,76.64,76.56,76.61,63100.0,72.8306,72.8782,72.8021,72.8496,63100.0
2023-11-28 14:10:00,76.61,76.79,76.6,76.71,120109.0,72.8496,73.0208,72.8401,72.9447,120109.0
2023-11-28 14:20:00,76.7,76.74,76.58,76.64,146449.0,72.9352,72.9733,72.8211,72.8782,146449.0
2023-11-28 14:30:00,76.64,76.73,76.58,76.72,140812.0,72.8782,72.9638,72.8211,72.9542,140812.0
2023-11-28 14:40:00,76.73,76.82,76.72,76.81,78963.0,72.9638,73.0493,72.9542,73.0398,78963.0
2023-11-28 14:50:00,76.81,76.99,76.81,76.95,116721.0,73.0398,73.211,73.0398,73.173,116721.0
2023-11-28 15:00:00,76.95,76.99,76.84,76.84,163963.0,73.173,73.211,73.0684,73.0684,163963.0
2023-11-28 15:10:00,76.85,76.89,76.82,76.84,74147.0,73.0779,73.1159,73.0493,73.0684,74147.0
2023-11-28 15:20:00,76.84,76.87,76.71,76.85,124478.0,73.0684,73.0969,72.9447,73.0779,124478.0
2023-11-28 15:30:00,76.85,76.87,76.75,76.86,166037.0,73.0779,73.0969,72.9828,73.0874,166037.0
2023-11-28 15:40:00,76.87,77.04,76.81,77.04,338329.0,73.0969,73.2585,73.0398,73.2585,338329.0
2023-11-28 15:50:00,77.04,77.08,76.84,76.86,792215.0,73.2585,73.2966,73.0684,73.0874,792215.0
2023-11-29 09:30:00,77.48,78.09,77.34,77.79,352593.0,73.6769,74.257,73.5438,73.9717,352593.0
2023-11-29 09:40:00,77.8,78.04,77.67,78.0,190178.0,73.9812,74.2095,73.8576,74.1714,190178.0
2023-11-29 09:50:00,78.01,78.5,78.0,78.43,166171.0,74.1809,74.6469,74.1714,74.5803,166171.0
2023-11-29 10:00:00,78.44,78.71,78.36,78.66,172940.0,74.5898,74.8466,74.5137,74.799,172940.0
2023-11-29 10:10:00,78.66,78.72,78.5,78.71,149933.0,74.799,74.8561,74.6469,74.8466,149933.0
2023-11-29 10:20:00,78.7,78.74,78.37,78.5,132301.0,74.8371,74.8751,74.5233,74.6469,132301.0
2023-11-29 10:30:00,78.5,78.85,78.5,78.83,156867.0,74.6469,74.9797,74.6469,74.9607,156867.0
2023-11-29 10:40:00,78.84,78.86,78.5,78.51,112033.0,74.9702,74.9892,74.6469,74.6564,112033.0
2023-11-29 10:50:00,78.51,78.62,78.46,78.47,111366.0,74.6564,74.761,74.6088,74.6183,111366.0
2023-11-29 11:00:00,78.47,78.61,78.43,78.54,94983.0,74.6183,74.7515,74.5803,74.6849,94983.0
2023-11-29 11:10:00,78.54,78.59,78.39,78.48,95330.0,74.6849,74.7325,74.5423,74.6279,95330.0
2023-11-29 11:20:00,78.47,78.54,78.32,78.32,76634.0,74.6183,74.6849,74.4757,74.4757,76634.0
2023-11-29 11:30:00,78.33,78.34,78.17,78.27,152688.0,74.4852,74.4947,74.3331,74.4282,152688.0
2023-11-29 11:40:00,78.26,78.43,78.21,78.4,101643.0,74.4187,74.5803,74.3711,74.5518,101643.0
2023-11-29 11:50:00,78.4,78.59,78.35,78.58,59251.0,74.5518,74.7325,74.5042,74.7229,59251.0
2023-11-29 12:00:00,78.59,78.64,78.53,78.59,50366.0,74.7325,74.78,74.6754,74.7325,50366.0
2023-11-29 12:10:00,78.6,78.75,78.59,78.73,91850.0,74.742,74.8846,74.7325,74.8656,91850.0
2023-11-29 12:20:00,78.73,78.79,78.7,78.79,40388.0,74.8656,74.9226,74.8371,74.9226,40388.0
2023-11-29 12:30:00,78.79,78.96,78.79,78.95,93299.0,74.9226,75.0843,74.9226,75.0748,93299.0
2023-11-29 12:40:00,78.95,79.19,78.94,79.14,122471.0,75.0748,75.303,75.0653,75.2555,122471.0
2023-11-29 12:50:00,79.13,79.18,79.0,79.17,98181.0,75.2459,75.2935,75.1223,75.284,98181.0
2023-11-29 13:00:00,79.17,79.23,79.05,79.21,91959.0,75.284,75.341,75.1699,75.322,91959.0
2023-11-29 13:10:00,79.2,79.24,79.11,79.16,96355.0,75.3125,75.3505,75.2269,75.2745,96355.0
2023-11-29 13:20:00,79.16,79.3,79.12,79.25,95933.0,75.2745,75.4076,75.2364,75.3601,95933.0
2023-11-29 13:30:00,79.25,79.28,79.14,79.25,89661.0,75.3601,75.3886,75.2555,75.3601,89661.0
2023-11-29 13:40:00,79.25,79.36,79.21,79.34,93773.0,75.3601,75.4647,75.322,75.4456,93773.0
2023-11-29 13:50:00,79.34,79.4,79.32,79.37,82566.0,75.4456,75.5027,75.4266,75.4742,82566.0
2023-11-29 14:00:00,79.37,79.42,79.32,79.41,89913.0,75.4742,75.5217,75.4266,75.5122,89913.0
2023-11-29 14:10:00,79.42,79.53,79.35,79.36,121663.0,75.5217,75.6263,75.4551,75.4647,121663.0
2023-11-29 14:20:00,79.36,79.45,79.3,79.32,64254.0,75.4647,75.5502,75.4076,75.4266,64254.0
2023-11-29 14:30:00,79.31,79.32,79.07,79.15,134392.0,75.4171,75.4266,75.1889,75.265,134392.0
2023-11-29 14:40:00,79.16,79.22,79.13,79.19,104932.0,75.2745,75.3315,75.2459,75.303,104932.0
2023-11-29 14:50:00,79.19,79.19,79.09,79.11,116117.0,75.303,75.303,75.2079,75.2269,116117.0
2023-11-29 15:00:00,79.1,79.11,78.9,78.95,108974.0,75.2174,75.2269,75.0272,75.0748,108974.0
2023-11-29 15:10:00,78.94,78.94,78.68,78.72,139647.0,75.0653,75.0653,74.818,74.8561,139647.0
2023-11-29 15:20:00,78.71,78.74,78.56,78.73,75257.0,74.8466,74.8751,74.7039,74.8656,75257.0
2023-11-29 15:30:00,78.73,78.78,78.67,78.68,97590.0,74.8656,74.9131,74.8085,74.818,97590.0
2023-11-29 15:40:00,78.68,78.75,78.63,78.69,206640.0,74.818,74.8846,74.7705,74.8275,206640.0
2023-11-29 15:50:00,78.68,78.7,78.47,78.55,744986.0,74.818,74.8371,74.6183,74.6944,744986.0
2023-11-30 09:30:00,78.77,78.86,78.21,78.58,141673.0,74.9036,74.9892,74.3711,74.7229,141673.0
2023-11-30 09:40:00,78.57,78.83,78.57,78.72,150809.0,74.7134,74.9607,74.7134,74.8561,150809.0
2023-11-30 09:50:00,78.72,79.19,78.72,79.14,212162.0,74.8561,75.303,74.8561,75.2555,212162.0
2023-11-30 10:00:00,79.15,79.24,79.06,79.15,112518.0,75.265,75.3505,75.1794,75.265,112518.0
2023-11-30 10:10:00,79.15,79.2,79.03,79.14,107994.0,75.265,75.3125,75.1509,75.2555,107994.0
2023-11-30 10:20:00,79.15,79.24,79.07,79.2,85016.0,75.265,75.3505,75.1889,75.3125,85016.0
2023-11-30 10:30:00,79.22,79.27,78.9,78.95,107304.0,75.3315,75.3791,75.0272,75.0748,107304.0
2023-11-30 10:40:00,78.96,79.1,78.95,79.03,109994.0,75.0843,75.2174,75.0748,75.1509,109994.0
2023-11-30 10:50:00,79.03,79.33,79.02,79.33,66970.0,75.1509,75.4361,75.1413,75.4361,66970.0
2023-11-30 11:00:00,79.32,79.48,79.31,79.41,115644.0,75.4266,75.5788,75.4171,75.5122,115644.0
2023-11-30 11:10:00,79.41,79.48,79.23,79.25,92900.0,75.5122,75.5788,75.341,75.3601,92900.0
2023-11-30 11:20:00,79.25,79.46,79.18,79.45,74930.0,75.3601,75.5598,75.2935,75.5502,74930.0
2023-11-30 11:30:00,79.45,79.45,79.33,79.38,73465.0,75.5502,75.5502,75.4361,75.4837,73465.0
2023-11-30 11:40:00,79.38,79.4,79.23,79.28,88526.0,75.4837,75.5027,75.341,75.3886,88526.0
2023-11-30 11:50:00,79.28,79.3,79.14,79.17,55905.0,75.3886,75.4076,75.2555,75.284,55905.0
2023-11-30 12:00:00,79.18,79.25,79.1,79.24,59477.0,75.2935,75.3601,75.2174,75.3505,59477.0
2023-11-30 12:10:00,79.24,79.26,79.01,79.03,88818.0,75.3505,75.3696,75.1318,75.1509,88818.0
2023-11-30 12:20:00,79.02,79.08,79.0,79.06,57810.0,75.1413,75.1984,75.1223,75.1794,57810.0
2023-11-30 12:30:00,79.06,79.13,79.01,79.09,62406.0,75.1794,75.2459,75.1318,75.2079,62406.0
2023-11-30 12:40:00,79.11,79.15,79.08,79.09,53460.0,75.2269,75.265,75.1984,75.2079,53460.0
2023-11-30 12:50:00,79.09,79.12,79.02,79.03,74389.0,75.2079,75.2364,75.1413,75.1509,74389.0
2023-11-30 13:00:00,79.02,79.03,78.92,78.92,77470.0,75.1413,75.1509,75.0463,75.0463,77470.0
2023-11-30 13:10:00,78.92,79.08,78.91,79.07,89561.0,75.0463,75.1984,75.0367,75.1889,89561.0
2023-11-30 13:20:00,79.06,79.13,78.98,79.0,118677.0,75.1794,75.2459,75.1033,75.1223,118677.0
2023-11-30 13:30:00,79.0,79.04,78.92,79.04,203375.0,75.1223,75.1604,75.0463,75.1604,203375.0
2023-11-30 13:40:00,79.05,79.05,78.94,79.02,126421.0,75.1699,75.1699,75.0653,75.1413,126421.0
2023-11-30 13:50:00,79.02,79.07,78.98,79.06,45089.0,75.1413,75.1889,75.1033,75.1794,45089.0
2023-11-30 14:00:00,79.06,79.08,78.99,79.0,87228.0,75.1794,75.1984,75.1128,75.1223,87228.0
2023-11-30 14:10:00,79.0,79.07,78.93,79.03,103313.0,75.1223,75.1889,75.0558,75.1509,103313.0
2023-11-30 14:20:00,79.02,79.02,78.97,78.99,79383.0,75.1413,75.1413,75.0938,75.1128,79383.0
2023-11-30 14:30:00,79.0,79.0,78.92,78.92,53528.0,75.1223,75.1223,75.0463,75.0463,53528.0
2023-11-30 14:40:00,78.92,79.04,78.91,79.04,77711.0,75.0463,75.1604,75.0367,75.1604,77711.0
2023-11-30 14:50:00,79.04,79.16,79.01,79.15,123177.0,75.1604,75.2745,75.1318,75.265,123177.0
2023-11-30 15:00:00,79.15,79.15,79.07,79.12,141798.0,75.265,75.265,75.1889,75.2364,141798.0
2023-11-30 15:10:00,79.11,79.16,79.06,79.12,85755.0,75.2269,75.2745,75.1794,75.2364,85755.0
2023-11-30 15:20:00,79.13,79.15,79.02,79.04,115613.0,75.2459,75.265,75.1413,75.1604,115613.0
2023-11-30 15:30:00,79.03,79.1,79.02,79.04,121705.0,75.1509,75.2174,75.1413,75.1604,121705.0
2023-11-30 15:40:00,79.04,79.26,79.03,79.14,236940.0,75.1604,75.3696,75.1509,75.2555,236940.0
2023-11-30 15:50:00,79.13,79.39,79.08,79.3,617944.0,75.2459,75.4932,75.1984,75.4076,617944.0
2023-12-01 09:30:00,79.08,79.2,78.89,79.02,205124.0,75.1984,75.3125,75.0177,75.1413,205124.0
2023-12-01 09:40:00,79.01,79.03,78.74,78.95,225243.0,75.1318,75.1509,74.8751,75.0748,225243.0
2023-12-01 09:50:00,78.94,79.13,78.88,79.13,165591.0,75.0653,75.2459,75.0082,75.2459,165591.0
2023-12-01 10:00:00,79.15,79.51,79.11,79.43,159125.0,75.265,75.6073,75.2269,75.5312,159125.0
2023-12-01 10:10:00,79.42,79.43,79.19,79.38,162880.0,75.5217,75.5312,75.303,75.4837,162880.0
2023-12-01 10:20:00,79.39,79.56,79.3,79.51,85248.0,75.4932,75.6548,75.4076,75.6073,85248.0
2023-12-01 10:30:00,79.51,79.58,79.41,79.41,85745.0,75.6073,75.6739,75.5122,75.5122,85745.0
2023-12-01 10:40:00,79.41,79.46,79.3,79.43,46080.0,75.5122,75.5598,75.4076,75.5312,46080.0
2023-12-01 10:50:00,79.43,79.46,79.26,79.29,82343.0,75.5312,75.5598,75.3696,75.3981,82343.0
2023-12-01 11:00:00,79.28,79.55,79.11,79.52,420751.0,75.3886,75.6453,75.2269,75.6168,420751.0
2023-12-01 11:10:00,79.53,79.7,79.3,79.62,293781.0,75.6263,75.788,75.4076,75.7119,293781.0
2023-12-01 11:20:00,79.62,79.67,79.53,79.66,81062.0,75.7119,75.7594,75.6263,75.7499,81062.0
2023-12-01 11:30:00,79.66,79.82,79.53,79.77,437336.0,75.7499,75.9021,75.6263,75.8545,437336.0
2023-12-01 11:40:00,79.77,79.96,79.75,79.92,162285.0,75.8545,76.0352,75.8355,75.9972,162285.0
2023-12-01 11:50:00,79.93,80.19,79.93,80.12,143907.0,76.0067,76.2539,76.0067,76.1874,143907.0
2023-12-01 12:00:00,80.12,80.38,80.09,80.36,121207.0,76.1874,76.4346,76.1588,76.4156,121207.0
2023-12-01 12:10:00,80.36,80.58,80.33,80.56,250617.0,76.4156,76.6248,76.387,76.6058,250617.0
2023-12-01 12:20:00,80.56,80.72,80.54,80.6,153363.0,76.6058,76.7579,76.5867,76.6438,153363.0
2023-12-01 12:30:00,80.59,80.76,80.57,80.67,105413.0,76.6343,76.7959,76.6153,76.7104,105413.0
2023-12-01 12:40:00,80.67,80.74,80.63,80.69,118929.0,76.7104,76.7769,76.6723,76.7294,118929.0
2023-12-01 12:50:00,80.68,80.72,80.55,80.68,109506.0,76.7199,76.7579,76.5962,76.7199,109506.0
2023-12-01 13:00:00,80.67,80.74,80.6,80.69,133924.0,76.7104,76.7769,76.6438,76.7294,133924.0
2023-12-01 13:10:00,80.7,80.74,80.56,80.71,103870.0,76.7389,76.7769,76.6058,76.7484,103870.0
2023-12-01 13:20:00,80.71,80.8,80.66,80.7,221708.0,76.7484,76.834,76.7008,76.7389,221708.0
2023-12-01 13:30:00,80.7,80.78,80.69,80.73,116996.0,76.7389,76.815,76.7294,76.7674,116996.0
2023-12-01 13:40:00,80.73,80.9,80.69,80.81,109526.0,76.7674,76.9291,76.7294,76.8435,109526.0
2023-12-01 13:50:00,80.82,80.93,80.81,80.88,78842.0,76.853,76.9576,76.8435,76.9101,78842.0
2023-12-01 14:00:00,80.89,80.97,80.73,80.76,150361.0,76.9196,76.9956,76.7674,76.7959,150361.0
2023-12-01 14:10:00,80.75,80.83,80.61,80.61,92023.0,76.7864,76.8625,76.6533,76.6533,92023.0
2023-12-01 14:20:00,80.6,80.77,80.59,80.73,137045.0,76.6438,76.8054,76.6343,76.7674,137045.0
2023-12-01 14:30:00,80.73,80.79,80.68,80.72,237322.0,76.7674,76.8245,76.7199,76.7579,237322.0
2023-12-01 14:40:00,80.72,80.78,80.67,80.76,219333.0,76.7579,76.815,76.7104,76.7959,219333.0
2023-12-01 14:50:00,80.78,80.85,80.75,80.77,101171.0,76.815,76.8815,76.7864,76.8054,101171.0
2023-12-01 15:00:00,80.77,80.86,80.71,80.79,142405.0,76.8054,76.891,76.7484,76.8245,142405.0
2023-12-01 15:10:00,80.8,80.88,80.77,80.78,103937.0,76.834,76.9101,76.8054,76.815,103937.0
2023-12-01 15:20:00,80.78,80.84,80.74,80.83,115099.0,76.815,76.872,76.7769,76.8625,115099.0
2023-12-01 15:30:00,80.83,80.98,80.81,80.92,141755.0,76.8625,77.0051,76.8435,76.9481,141755.0
2023-12-01 15:40:00,80.93,80.98,80.8,80.91,277386.0,76.9576,77.0051,76.834,76.9386,277386.0
2023-12-01 15:50:00,80.91,80.94,80.7,80.89,629054.0,76.9386,76.9671,76.7389,76.9196,629054.0
2023-12-04 09:30:00,80.15,80.89,80.06,80.81,155563.0,76.2159,76.9196,76.1303,76.8435,155563.0
2023-12-04 09:40:00,80.83,81.48,80.82,81.27,135446.0,76.8625,77.4806,76.853,77.2809,135446.0
2023-12-04 09:50:00,81.24,81.3,80.79,80.84,108264.0,77.2524,77.3094,76.8245,76.872,108264.0
2023-12-04 10:00:00,80.87,81.15,80.8,81.14,128600.0,76.9005,77.1668,76.834,77.1573,128600.0
2023-12-04 10:10:00,81.13,81.19,80.95,81.06,106313.0,77.1478,77.2048,76.9766,77.0812,106313.0
2023-12-04 10:20:00,81.06,81.14,80.89,80.92,97233.0,77.0812,77.1573,76.9196,76.9481,97233.0
2023-12-04 10:30:00,80.92,81.0,80.84,80.95,82270.0,76.9481,77.0242,76.872,76.9766,82270.0
2023-12-04 10:40:00,80.96,81.0,80.81,80.97,103095.0,76.9861,77.0242,76.8435,76.9956,103095.0
2023-12-04 10:50:00,80.97,80.97,80.71,80.79,151839.0,76.9956,76.9956,76.7484,76.8245,151839.0
2023-12-04 11:00:00,80.8,80.97,80.66,80.96,145422.0,76.834,76.9956,76.7008,76.9861,145422.0
2023-12-04 11:10:00,80.95,81.14,80.82,81.08,128821.0,76.9766,77.1573,76.853,77.1002,128821.0
2023-12-04 11:20:00,81.08,81.13,80.94,80.95,87316.0,77.1002,77.1478,76.9671,76.9766,87316.0
2023-12-04 11:30:00,80.94,80.94,80.73,80.83,105355.0,76.9671,76.9671,76.7674,76.8625,105355.0
2023-12-04 11:40:00,80.82,81.04,80.81,81.0,95365.0,76.853,77.0622,76.8435,77.0242,95365.0
2023-12-04 11:50:00,81.01,81.11,80.99,81.03,90354.0,77.0337,77.1288,77.0147,77.0527,90354.0
2023-12-04 12:00:00,81.05,81.12,80.97,81.07,70262.0,77.0717,77.1383,76.9956,77.0907,70262.0
2023-12-04 12:10:00,81.08,81.09,80.92,80.95,53619.0,77.1002,77.1097,76.9481,76.9766,53619.0
2023-12-04 12:20:00,80.95,80.99,80.9,80.92,40299.0,76.9766,77.0147,76.9291,76.9481,40299.0
2023-12-04 12:30:00,80.91,80.95,80.8,80.84,56158.0,76.9386,76.9766,76.834,76.872,56158.0
2023-12-04 12:40:00,80.83,80.9,80.81,80.87,41586.0,76.8625,76.9291,76.8435,76.9005,41586.0
2023-12-04 12:50:00,80.86,80.99,80.84,80.98,70588.0,76.891,77.0147,76.872,77.0051,70588.0
2023-12-04 13:00:00,80.98,81.18,80.95,81.15,102918.0,77.0051,77.1953,76.9766,77.1668,102918.0
2023-12-04 13:10:00,81.14,81.18,81.08,81.17,93613.0,77.1573,77.1953,77.1002,77.1858,93613.0
2023-12-04 13:20:00,81.17,81.18,80.99,81.15,92112.0,77.1858,77.1953,77.0147,77.1668,92112.0
2023-12-04 13:30:00,81.14,81.2,81.11,81.16,66176.0,77.1573,77.2143,77.1288,77.1763,66176.0
2023-12-04 13:40:00,81.16,81.27,81.13,81.23,60459.0,77.1763,77.2809,77.1478,77.2429,60459.0
2023-12-04 13:50:00,81.23,81.3,81.19,81.21,71367.0,77.2429,77.3094,77.2048,77.2239,71367.0
2023-12-04 14:00:00,81.21,81.3,81.18,81.23,56517.0,77.2239,77.3094,77.1953,77.2429,56517.0
2023-12-04 14:10:00,81.23,81.31,81.21,81.27,137351.0,77.2429,77.3189,77.2239,77.2809,137351.0
2023-12-04 14:20:00,81.27,81.3,81.0,81.04,74708.0,77.2809,77.3094,77.0242,77.0622,74708.0
2023-12-04 14:30:00,81.04,81.13,81.02,81.04,64955.0,77.0622,77.1478,77.0432,77.0622,64955.0
2023-12-04 14:40:00,81.04,81.18,81.02,81.06,89830.0,77.0622,77.1953,77.0432,77.0812,89830.0
2023-12-04 14:50:00,81.05,81.12,81.03,81.04,97912.0,77.0717,77.1383,77.0527,77.0622,97912.0
2023-12-04 15:00:00,81.04,81.21,81.03,81.16,130416.0,77.0622,77.2239,77.0527,77.1763,130416.0
2023-12-04 15:10:00,81.17,81.28,81.15,81.15,103326.0,77.1858,77.2904,77.1668,77.1668,103326.0
2023-12-04 15:20:00,81.15,81.19,80.92,80.97,99830.0,77.1668,77.2048,76.9481,76.9956,99830.0
2023-12-04 15:30:00,80.98,81.04,80.93,80.98,108371.0,77.0051,77.0622,76.9576,77.0051,108371.0
2023-12-04 15:40:00,80.98,81.12,80.97,81.11,174630.0,77.0051,77.1383,76.9956,77.1288,174630.0
2023-12-04 15:50:00,81.1,81.23,81.1,81.2,496613.0,77.1193,77.2429,77.1193,77.2143,496613.0
2023-12-05 09:30:00,80.68,80.84,80.24,80.35,174460.0,76.7199,76.872,76.3015,76.4061,174460.0
2023-12-05 09:40:00,80.36,80.36,79.9,80.13,95908.0,76.4156,76.4156,75.9782,76.1969,95908.0
2023-12-05 09:50:00,80.14,80.25,79.94,79.94,73192.0,76.2064,76.311,76.0162,76.0162,73192.0
2023-12-05 10:00:00,79.97,80.28,79.97,80.13,78639.0,76.0447,76.3395,76.0447,76.1969,78639.0
2023-12-05 10:10:00,80.11,80.15,79.71,79.73,79531.0,76.1778,76.2159,75.7975,75.8165,79531.0
2023-12-05 10:20:00,79.7,79.93,79.7,79.91,102330.0,75.788,76.0067,75.788,75.9877,102330.0
2023-12-05 10:30:00,79.91,79.92,79.67,79.88,117054.0,75.9877,75.9972,75.7594,75.9591,117054.0
2023-12-05 10:40:00,79.89,79.92,79.7,79.7,109678.0,75.9686,75.9972,75.788,75.788,109678.0
2023-12-05 10:50:00,79.66,79.78,79.59,79.77,106501.0,75.7499,75.864,75.6834,75.8545,106501.0
2023-12-05 11:00:00,79.77,79.85,79.7,79.83,125516.0,75.8545,75.9306,75.788,75.9116,125516.0
2023-12-05 11:10:00,79.84,79.97,79.69,79.71,107700.0,75.9211,76.0447,75.7785,75.7975,107700.0
2023-12-05 11:20:00,79.71,79.9,79.68,79.87,56618.0,75.7975,75.9782,75.769,75.9496,56618.0
2023-12-05 11:30:00,79.87,79.98,79.78,79.94,95996.0,75.9496,76.0542,75.864,76.0162,95996.0
2023-12-05 11:40:00,79.94,80.05,79.86,79.87,72915.0,76.0162,76.1208,75.9401,75.9496,72915.0
2023-12-05 11:50:00,79.85,79.97,79.79,79.85,92780.0,75.9306,76.0447,75.8736,75.9306,92780.0
2023-12-05 12:00:00,79.85,79.97,79.8,79.83,61199.0,75.9306,76.0447,75.8831,75.9116,61199.0
2023-12-05 12:10:00,79.84,79.93,79.81,79.88,53377.0,75.9211,76.0067,75.8926,75.9591,53377.0
2023-12-05 12:20:00,79.87,79.92,79.82,79.84,53720.0,75.9496,75.9972,75.9021,75.9211,53720.0
2023-12-05 12:30:00,79.86,79.88,79.79,79.85,32234.0,75.9401,75.9591,75.8736,75.9306,32234.0
2023-12-05 12:40:00,79.85,79.9,79.75,79.88,34876.0,75.9306,75.9782,75.8355,75.9591,34876.0
2023-12-05 12:50:00,79.88,80.04,79.87,80.0,49462.0,75.9591,76.1113,75.9496,76.0732,49462.0
2023-12-05 13:00:00,80.0,80.02,79.91,79.96,49136.0,76.0732,76.0923,75.9877,76.0352,49136.0
2023-12-05 13:10:00,79.98,80.07,79.94,80.07,62266.0,76.0542,76.1398,76.0162,76.1398,62266.0
2023-12-05 13:20:00,80.07,80.15,80.06,80.14,45098.0,76.1398,76.2159,76.1303,76.2064,45098.0
2023-12-05 13:30:00,80.13,80.31,80.11,80.28,183952.0,76.1969,76.368,76.1778,76.3395,183952.0
2023-12-05 13:40:00,80.28,80.37,80.17,80.29,108870.0,76.3395,76.4251,76.2349,76.349,108870.0
2023-12-05 13:50:00,80.28,80.31,80.16,80.2,106463.0,76.3395,76.368,76.2254,76.2634,106463.0
2023-12-05 14:00:00,80.2,80.31,80.15,80.29,177839.0,76.2634,76.368,76.2159,76.349,177839.0
2023-12-05 14:10:00,80.3,80.39,80.24,80.27,64661.0,76.3585,76.4441,76.3015,76.33,64661.0
2023-12-05 14:20:00,80.26,80.37,80.23,80.33,94576.0,76.3205,76.4251,76.292,76.387,94576.0
2023-12-05 14:30:00,80.34,80.38,80.18,80.2,77114.0,76.3966,76.4346,76.2444,76.2634,77114.0
2023-12-05 14:40:00,80.2,80.25,80.16,80.19,41701.0,76.2634,76.311,76.2254,76.2539,41701.0
2023-12-05 14:50:00,80.19,80.3,80.18,80.28,63548.0,76.2539,76.3585,76.2444,76.3395,63548.0
2023-12-05 15:00:00,80.28,80.29,80.2,80.23,68948.0,76.3395,76.349,76.2634,76.292,68948.0
2023-12-05 15:10:00,80.22,80.3,80.12,80.3,195678.0,76.2824,76.3585,76.1874,76.3585,195678.0
2023-12-05 15:20:00,80.3,80.35,80.1,80.16,140142.0,76.3585,76.4061,76.1683,76.2254,140142.0
2023-12-05 15:30:00,80.17,80.22,80.14,80.15,117010.0,76.2349,76.2824,76.2064,76.2159,117010.0
2023-12-05 15:40:00,80.14,80.16,80.01,80.04,338525.0,76.2064,76.2254,76.0828,76.1113,338525.0
2023-12-05 15:50:00,80.03,80.21,80.02,80.21,591377.0,76.1018,76.2729,76.0923,76.2729,591377.0
2023-12-06 09:30:00,80.78,81.35,80.43,80.91,144375.0,76.815,77.357,76.4821,76.9386,144375.0
2023-12-06 09:40:00,80.91,81.09,80.76,81.07,128838.0,76.9386,77.1097,76.7959,77.0907,128838.0
2023-12-06 09:50:00,81.06,81.39,80.89,81.31,168682.0,77.0812,77.395,76.9196,77.3189,168682.0
2023-12-06 10:00:00,81.32,81.57,81.32,81.55,135923.0,77.3285,77.5662,77.3285,77.5472,135923.0
2023-12-06 10:10:00,81.55,81.76,81.5,81.57,166021.0,77.5472,77.7469,77.4996,77.5662,166021.0
2023-12-06 10:20:00,81.56,81.62,81.26,81.26,142525.0,77.5567,77.6137,77.2714,77.2714,142525.0
2023-12-06 10:30:00,81.26,81.37,81.17,81.34,91931.0,77.2714,77.376,77.1858,77.3475,91931.0
2023-12-06 10:40:00,81.34,81.39,80.94,80.96,129008.0,77.3475,77.395,76.9671,76.9861,129008.0
2023-12-06 10:50:00,80.96,80.96,80.82,80.91,103464.0,76.9861,76.9861,76.853,76.9386,103464.0
2023-12-06 11:00:00,80.91,80.97,80.79,80.84,146355.0,76.9386,76.9956,76.8245,76.872,146355.0
2023-12-06 11:10:00,80.84,81.02,80.77,80.94,199798.0,76.872,77.0432,76.8054,76.9671,199798.0
2023-12-06 11:20:00,80.94,80.99,80.74,80.82,113275.0,76.9671,77.0147,76.7769,76.853,113275.0
2023-12-06 11:30:00,80.81,80.81,80.6,80.62,154453.0,76.8435,76.8435,76.6438,76.6628,154453.0
2023-12-06 11:40:00,80.62,80.66,80.48,80.59,161965.0,76.6628,76.7008,76.5297,76.6343,161965.0
2023-12-06 11:50:00,80.59,80.65,80.55,80.6,91086.0,76.6343,76.6913,76.5962,76.6438,91086.0
2023-12-06 12:00:00,80.59,80.6,80.47,80.5,82806.0,76.6343,76.6438,76.5202,76.5487,82806.0
2023-12-06 12:10:00,80.51,80.52,80.21,80.21,120982.0,76.5582,76.5677,76.2729,76.2729,120982.0
2023-12-06 12:20:00,80.22,80.24,80.05,80.06,226606.0,76.2824,76.3015,76.1208,76.1303,226606.0
2023-12-06 12:30:00,80.07,80.18,80.03,80.12,146167.0,76.1398,76.2444,76.1018,76.1874,146167.0
2023-12-06 12:40:00,80.12,80.15,80.03,80.15,112520.0,76.1874,76.2159,76.1018,76.2159,112520.0
2023-12-06 12:50:00,80.15,80.17,79.97,80.05,100542.0,76.2159,76.2349,76.0447,76.1208,100542.0
2023-12-06 13:00:00,80.04,80.14,79.92,79.95,96029.0,76.1113,76.2064,75.9972,76.0257,96029.0
2023-12-06 13:10:00,79.95,79.98,79.87,79.95,97523.0,76.0257,76.0542,75.9496,76.0257,97523.0
2023-12-06 13:20:00,79.94,80.04,79.86,80.02,84434.0,76.0162,76.1113,75.9401,76.0923,84434.0
2023-12-06 13:30:00,80.01,80.05,79.97,80.03,63005.0,76.0828,76.1208,76.0447,76.1018,63005.0
2023-12-06 13:40:00,80.03,80.11,80.03,80.09,65170.0,76.1018,76.1778,76.1018,76.1588,65170.0
2023-12-06 13:50:00,80.09,80.13,80.0,80.01,85527.0,76.1588,76.1969,76.0732,76.0828,85527.0
2023-12-06 14:00:00,80.01,80.18,80.0,80.12,128283.0,76.0828,76.2444,76.0732,76.1874,128283.0
2023-12-06 14:10:00,80.12,80.19,80.01,80.07,87141.0,76.1874,76.2539,76.0828,76.1398,87141.0
2023-12-06 14:20:00,80.07,80.08,79.92,79.93,70490.0,76.1398,76.1493,75.9972,76.0067,70490.0
2023-12-06 14:30:00,79.94,80.05,79.93,80.04,73096.0,76.0162,76.1208,76.0067,76.1113,73096.0
2023-12-06 14:40:00,80.05,80.05,79.87,79.94,60558.0,76.1208,76.1208,75.9496,76.0162,60558.0
2023-12-06 14:50:00,79.94,79.97,79.87,79.88,56973.0,76.0162,76.0447,75.9496,75.9591,56973.0
2023-12-06 15:00:00,79.88,79.92,79.83,79.89,76208.0,75.9591,75.9972,75.9116,75.9686,76208.0
2023-12-06 15:10:00,79.9,79.9,79.81,79.87,115182.0,75.9782,75.9782,75.8926,75.9496,115182.0
2023-12-06 15:20:00,79.86,79.86,79.58,79.63,142820.0,75.9401,75.9401,75.6739,75.7214,142820.0
2023-12-06 15:30:00,79.63,79.65,79.41,79.41,170375.0,75.7214,75.7404,75.5122,75.5122,170375.0
2023-12-06 15:40:00,79.4,79.49,79.38,79.48,233664.0,75.5027,75.5883,75.4837,75.5788,233664.0
2023-12-06 15:50:00,79.47,79.5,79.32,79.41,658883.0,75.5693,75.5978,75.4266,75.5122,658883.0
2023-12-07 09:30:00,79.76,80.06,79.62,79.66,129210.0,75.845,76.1303,75.7119,75.7499,129210.0
2023-12-07 09:40:00,79.66,79.87,79.62,79.77,86103.0,75.7499,75.9496,75.7119,75.8545,86103.0
2023-12-07 09:50:00,79.78,80.07,79.78,80.01,62205.0,75.864,76.1398,75.864,76.0828,62205.0
2023-12-07 10:00:00,80.01,80.14,79.97,79.99,82980.0,76.0828,76.2064,76.0447,76.0637,82980.0
2023-12-07 10:10:00,79.96,80.15,79.94,80.09,47103.0,76.0352,76.2159,76.0162,76.1588,47103.0
2023-12-07 10:20:00,80.1,80.18,80.05,80.12,51033.0,76.1683,76.2444,76.1208,76.1874,51033.0
2023-12-07 10:30:00,80.13,80.24,80.11,80.17,80413.0,76.1969,76.3015,76.1778,76.2349,80413.0
2023-12-07 10:40:00,80.17,80.18,79.94,79.96,89092.0,76.2349,76.2444,76.0162,76.0352,89092.0
2023-12-07 10:50:00,79.93,80.09,79.91,80.04,59980.0,76.0067,76.1588,75.9877,76.1113,59980.0
2023-12-07 11:00:00,80.04,80.18,80.03,80.09,46140.0,76.1113,76.2444,76.1018,76.1588,46140.0
2023-12-07 11:10:00,80.09,80.1,79.85,79.95,59468.0,76.1588,76.1683,75.9306,76.0257,59468.0
2023-12-07 11:20:00,79.95,80.02,79.92,79.96,35258.0,76.0257,76.0923,75.9972,76.0352,35258.0
2023-12-07 11:30:00,79.95,80.04,79.91,80.04,59758.0,76.0257,76.1113,75.9877,76.1113,59758.0
2023-12-07 11:40:00,80.04,80.1,80.0,80.01,40084.0,76.1113,76.1683,76.0732,76.0828,40084.0
2023-12-07 11:50:00,80.01,80.15,79.96,80.14,55326.0,76.0828,76.2159,76.0352,76.2064,55326.0
2023-12-07 12:00:00,80.16,80.21,80.12,80.14,41696.0,76.2254,76.2729,76.1874,76.2064,41696.0
2023-12-07 12:10:00,80.14,80.22,80.08,80.17,59024.0,76.2064,76.2824,76.1493,76.2349,59024.0
2023-12-07 12:20:00,80.18,80.2,80.05,80.09,44189.0,76.2444,76.2634,76.1208,76.1588,44189.0
2023-12-07 12:30:00,80.1,80.23,80.08,80.22,67573.0,76.1683,76.292,76.1493,76.2824,67573.0
2023-12-07 12:40:00,80.22,80.34,80.21,80.29,50493.0,76.2824,76.3966,76.2729,76.349,50493.0
2023-12-07 12:50:00,80.3,80.3,80.2,80.25,41062.0,76.3585,76.3585,76.2634,76.311,41062.0
2023-12-07 13:00:00,80.25,80.36,80.22,80.33,63915.0,76.311,76.4156,76.2824,76.387,63915.0
2023-12-07 13:10:00,80.33,80.49,80.32,80.48,65760.0,76.387,76.5392,76.3775,76.5297,65760.0
2023-12-07 13:20:00,80.49,80.5,80.36,80.44,89842.0,76.5392,76.5487,76.4156,76.4916,89842.0
2023-12-07 13:30:00,80.43,80.48,80.35,80.41,77418.0,76.4821,76.5297,76.4061,76.4631,77418.0
2023-12-07 13:40:00,80.41,80.49,80.39,80.42,78235.0,76.4631,76.5392,76.4441,76.4726,78235.0
2023-12-07 13:50:00,80.43,80.49,80.39,80.41,64677.0,76.4821,76.5392,76.4441,76.4631,64677.0
2023-12-07 14:00:00,80.4,80.51,80.39,80.5,41545.0,76.4536,76.5582,76.4441,76.5487,41545.0
2023-12-07 14:10:00,80.49,80.51,80.42,80.5,113574.0,76.5392,76.5582,76.4726,76.5487,113574.0
2023-12-07 14:20:00,80.5,80.57,80.46,80.51,61864.0,76.5487,76.6153,76.5107,76.5582,61864.0
2023-12-07 14:30:00,80.52,80.54,80.43,80.47,114393.0,76.5677,76.5867,76.4821,76.5202,114393.0
2023-12-07 14:40:00,80.47,80.55,80.44,80.47,81075.0,76.5202,76.5962,76.4916,76.5202,81075.0
2023-12-07 14:50:00,80.47,80.48,80.34,80.37,82103.0,76.5202,76.5297,76.3966,76.4251,82103.0
2023-12-07 15:00:00,80.36,80.42,80.34,80.36,156513.0,76.4156,76.4726,76.3966,76.4156,156513.0
2023-12-07 15:10:00,80.35,80.46,80.34,80.44,93310.0,76.4061,76.5107,76.3966,76.4916,93310.0
2023-12-07 15:20:00,80.44,80.47,80.4,80.42,115879.0,76.4916,76.5202,76.4536,76.4726,115879.0
2023-12-07 15:30:00,80.42,80.44,80.27,80.31,197503.0,76.4726,76.4916,76.33,76.368,197503.0
2023-12-07 15:40:00,80.31,80.38,80.29,80.35,237258.0,76.368,76.4346,76.349,76.4061,237258.0
2023-12-07 15:50:00,80.36,80.38,80.26,80.35,524307.0,76.4156,76.4346,76.3205,76.4061,524307.0
2023-12-08 09:30:00,80.28,80.85,80.15,80.8,160825.0,76.3395,76.8815,76.2159,76.834,160825.0
2023-12-08 09:40:00,80.8,81.39,80.78,81.24,151947.0,76.834,77.395,76.815,77.2524,151947.0
2023-12-08 09:50:00,81.24,81.34,80.91,80.93,87091.0,77.2524,77.3475,76.9386,76.9576,87091.0
2023-12-08 10:00:00,80.95,81.3,80.95,81.28,53781.0,76.9766,77.3094,76.9766,77.2904,53781.0
2023-12-08 10:10:00,81.26,81.33,81.17,81.32,86575.0,77.2714,77.338,77.1858,77.3285,86575.0
2023-12-08 10:20:00,81.31,81.41,81.25,81.39,95371.0,77.3189,77.414,77.2619,77.395,95371.0
2023-12-08 10:30:00,81.4,81.45,81.2,81.38,105400.0,77.4045,77.4521,77.2143,77.3855,105400.0
2023-12-08 10:40:00,81.36,81.44,81.29,81.34,98901.0,77.3665,77.4426,77.2999,77.3475,98901.0
2023-12-08 10:50:00,81.35,81.57,81.34,81.53,89475.0,77.357,77.5662,77.3475,77.5281,89475.0
2023-12-08 11:00:00,81.52,81.58,81.42,81.44,121502.0,77.5186,77.5757,77.4235,77.4426,121502.0
2023-12-08 11:10:00,81.44,81.53,81.34,81.51,146078.0,77.4426,77.5281,77.3475,77.5091,146078.0
2023-12-08 11:20:00,81.51,81.67,81.45,81.63,183456.0,77.5091,77.6613,77.4521,77.6232,183456.0
2023-12-08 11:30:00,81.64,81.84,81.61,81.72,263489.0,77.6327,77.8229,77.6042,77.7088,263489.0
2023-12-08 11:40:00,81.71,81.72,81.45,81.58,143548.0,77.6993,77.7088,77.4521,77.5757,143548.0
2023-12-08 11:50:00,81.58,81.87,81.57,81.8,123350.0,77.5757,77.8515,77.5662,77.7849,123350.0
2023-12-08 12:00:00,81.8,81.91,81.74,81.82,84036.0,77.7849,77.8895,77.7278,77.8039,84036.0
2023-12-08 12:10:00,81.82,81.97,81.81,81.97,99840.0,77.8039,77.9465,77.7944,77.9465,99840.0
2023-12-08 12:20:00,81.98,82.04,81.95,82.03,152735.0,77.9561,78.0131,77.9275,78.0036,152735.0
2023-12-08 12:30:00,82.03,82.06,81.97,82.03,76196.0,78.0036,78.0321,77.9465,78.0036,76196.0
2023-12-08 12:40:00,82.04,82.24,82.02,82.21,189671.0,78.0131,78.2033,77.9941,78.1748,189671.0
2023-12-08 12:50:00,82.21,82.29,82.15,82.2,106171.0,78.1748,78.2508,78.1177,78.1653,106171.0
2023-12-08 13:00:00,82.2,82.2,82.08,82.09,142078.0,78.1653,78.1653,78.0511,78.0607,142078.0
2023-12-08 13:10:00,82.09,82.36,82.06,82.35,102038.0,78.0607,78.3174,78.0321,78.3079,102038.0
2023-12-08 13:20:00,82.35,82.54,82.35,82.52,280928.0,78.3079,78.4886,78.3079,78.4696,280928.0
2023-12-08 13:30:00,82.51,82.52,82.35,82.41,118263.0,78.46,78.4696,78.3079,78.365,118263.0
2023-12-08 13:40:00,82.4,82.41,82.34,82.37,72786.0,78.3554,78.365,78.2984,78.3269,72786.0
2023-12-08 13:50:00,82.37,82.37,82.21,82.23,93143.0,78.3269,78.3269,78.1748,78.1938,93143.0
2023-12-08 14:00:00,82.24,82.3,82.14,82.27,86531.0,78.2033,78.2604,78.1082,78.2318,86531.0
2023-12-08 14:10:00,82.27,82.31,82.22,82.3,60305.0,78.2318,78.2699,78.1843,78.2604,60305.0
2023-12-08 14:20:00,82.3,82.33,82.2,82.23,99214.0,78.2604,78.2889,78.1653,78.1938,99214.0
2023-12-08 14:30:00,82.23,82.3,82.08,82.15,201825.0,78.1938,78.2604,78.0511,78.1177,201825.0
2023-12-08 14:40:00,82.15,82.25,82.09,82.2,97397.0,78.1177,78.2128,78.0607,78.1653,97397.0
2023-12-08 14:50:00,82.2,82.36,82.18,82.3,96450.0,78.1653,78.3174,78.1462,78.2604,96450.0
2023-12-08 15:00:00,82.3,82.36,82.18,82.3,91439.0,78.2604,78.3174,78.1462,78.2604,91439.0
2023-12-08 15:10:00,82.29,82.48,82.25,82.36,215061.0,78.2508,78.4315,78.2128,78.3174,215061.0
2023-12-08 15:20:00,82.36,82.53,82.32,82.51,102742.0,78.3174,78.4791,78.2794,78.46,102742.0
2023-12-08 15:30:00,82.5,82.66,82.49,82.57,215674.0,78.4505,78.6027,78.441,78.5171,215674.0
2023-12-08 15:40:00,82.56,82.57,82.33,82.34,174169.0,78.5076,78.5171,78.2889,78.2984,174169.0
2023-12-08 15:50:00,82.33,82.35,82.13,82.29,874428.0,78.2889,78.3079,78.0987,78.2508,874428.0
2023-12-11 09:30:00,82.37,82.51,81.97,82.33,132286.0,78.3269,78.46,77.9465,78.2889,132286.0
2023-12-11 09:40:00,82.33,82.52,82.18,82.22,112845.0,78.2889,78.4696,78.1462,78.1843,112845.0
2023-12-11 09:50:00,82.21,82.23,81.96,82.11,121773.0,78.1748,78.1938,77.937,78.0797,121773.0
2023-12-11 10:00:00,82.11,82.24,81.96,82.21,111905.0,78.0797,78.2033,77.937,78.1748,111905.0
2023-12-11 10:10:00,82.22,82.28,82.11,82.28,110419.0,78.1843,78.2413,78.0797,78.2413,110419.0
2023-12-11 10:20:00,82.28,82.3,82.13,82.19,64069.0,78.2413,78.2604,78.0987,78.1557,64069.0
2023-12-11 10:30:00,82.18,82.39,82.15,82.18,89815.0,78.1462,78.3459,78.1177,78.1462,89815.0
2023-12-11 10:40:00,82.19,82.25,82.15,82.17,128087.0,78.1557,78.2128,78.1177,78.1367,128087.0
2023-12-11 10:50:00,82.16,82.45,82.16,82.43,92682.0,78.1272,78.403,78.1272,78.384,92682.0
2023-12-11 11:00:00,82.43,82.51,82.32,82.34,105289.0,78.384,78.46,78.2794,78.2984,105289.0
2023-12-11 11:10:00,82.32,82.33,82.22,82.33,48454.0,78.2794,78.2889,78.1843,78.2889,48454.0
2023-12-11 11:20:00,82.34,82.53,82.33,82.53,122511.0,78.2984,78.4791,78.2889,78.4791,122511.0
2023-12-11 11:30:00,82.52,82.56,82.37,82.51,77798.0,78.4696,78.5076,78.3269,78.46,77798.0
2023-12-11 11:40:00,82.52,82.58,82.45,82.54,54310.0,78.4696,78.5266,78.403,78.4886,54310.0
2023-12-11 11:50:00,82.54,82.64,82.52,82.63,74255.0,78.4886,78.5837,78.4696,78.5742,74255.0
2023-12-11 12:00:00,82.62,82.64,82.53,82.61,94895.0,78.5646,78.5837,78.4791,78.5551,94895.0
2023-12-11 12:10:00,82.61,82.66,82.54,82.58,82364.0,78.5551,78.6027,78.4886,78.5266,82364.0
2023-12-11 12:20:00,82.58,82.61,82.52,82.56,57979.0,78.5266,78.5551,78.4696,78.5076,57979.0
2023-12-11 12:30:00,82.56,82.64,82.55,82.64,58285.0,78.5076,78.5837,78.4981,78.5837,58285.0
2023-12-11 12:40:00,82.64,82.67,82.59,82.59,58242.0,78.5837,78.6122,78.5361,78.5361,58242.0
2023-12-11 12:50:00,82.59,82.62,82.56,82.58,61455.0,78.5361,78.5646,78.5076,78.5266,61455.0
2023-12-11 13:00:00,82.58,82.64,82.55,82.61,65637.0,78.5266,78.5837,78.4981,78.5551,65637.0
2023-12-11 13:10:00,82.61,82.65,82.53,82.64,68214.0,78.5551,78.5932,78.4791,78.5837,68214.0
2023-12-11 13:20:00,82.65,82.7,82.65,82.67,44948.0,78.5932,78.6407,78.5932,78.6122,44948.0
2023-12-11 13:30:00,82.67,82.72,82.65,82.69,72462.0,78.6122,78.6597,78.5932,78.6312,72462.0
2023-12-11 13:40:00,82.69,82.71,82.61,82.69,163407.0,78.6312,78.6502,78.5551,78.6312,163407.0
2023-12-11 13:50:00,82.68,82.7,82.65,82.67,88291.0,78.6217,78.6407,78.5932,78.6122,88291.0
2023-12-11 14:00:00,82.67,82.68,82.64,82.66,93165.0,78.6122,78.6217,78.5837,78.6027,93165.0
2023-12-11 14:10:00,82.66,82.74,82.65,82.67,79184.0,78.6027,78.6788,78.5932,78.6122,79184.0
2023-12-11 14:20:00,82.69,82.75,82.67,82.75,46775.0,78.6312,78.6883,78.6122,78.6883,46775.0
2023-12-11 14:30:00,82.75,82.77,82.65,82.7,91947.0,78.6883,78.7073,78.5932,78.6407,91947.0
2023-12-11 14:40:00,82.7,82.72,82.65,82.72,88718.0,78.6407,78.6597,78.5932,78.6597,88718.0
2023-12-11 14:50:00,82.73,82.74,82.66,82.67,79147.0,78.6692,78.6788,78.6027,78.6122,79147.0
2023-12-11 15:00:00,82.67,82.69,82.54,82.6,137994.0,78.6122,78.6312,78.4886,78.5456,137994.0
2023-12-11 15:10:00,82.6,82.66,82.57,82.65,105132.0,78.5456,78.6027,78.5171,78.5932,105132.0
2023-12-11 15:20:00,82.65,82.66,82.53,82.59,197296.0,78.5932,78.6027,78.4791,78.5361,197296.0
2023-12-11 15:30:00,82.59,82.64,82.58,82.62,160162.0,78.5361,78.5837,78.5266,78.5646,160162.0
2023-12-11 15:40:00,82.62,82.7,82.61,82.66,175184.0,78.5646,78.6407,78.5551,78.6027,175184.0
2023-12-11 15:50:00,82.66,82.84,82.62,82.81,535114.0,78.6027,78.7738,78.5646,78.7453,535114.0
2023-12-12 09:30:00,82.94,82.94,82.56,82.58,176222.0,78.8689,78.8689,78.5076,78.5266,176222.0
2023-12-12 09:40:00,82.59,83.2,82.58,83.07,136332.0,78.5361,79.1162,78.5266,78.9926,136332.0
2023-12-12 09:50:00,83.07,83.29,83.05,83.06,97986.0,78.9926,79.2018,78.9735,78.983,97986.0
2023-12-12 10:00:00,83.07,83.23,83.04,83.22,79057.0,78.9926,79.1447,78.964,79.1352,79057.0
2023-12-12 10:10:00,83.22,83.22,83.0,83.15,96346.0,79.1352,79.1352,78.926,79.0686,96346.0
2023-12-12 10:20:00,83.15,83.31,83.13,83.28,124060.0,79.0686,79.2208,79.0496,79.1922,124060.0
2023-12-12 10:30:00,83.28,83.33,83.13,83.17,82104.0,79.1922,79.2398,79.0496,79.0876,82104.0
2023-12-12 10:40:00,83.18,83.37,83.14,83.37,107926.0,79.0972,79.2778,79.0591,79.2778,107926.0
2023-12-12 10:50:00,83.37,83.53,83.34,83.47,140587.0,79.2778,79.43,79.2493,79.3729,140587.0
2023-12-12 11:00:00,83.48,83.54,83.39,83.51,93825.0,79.3824,79.4395,79.2968,79.411,93825.0
2023-12-12 11:10:00,83.51,83.57,83.47,83.53,94895.0,79.411,79.468,79.3729,79.43,94895.0
2023-12-12 11:20:00,83.53,83.55,83.23,83.34,107160.0,79.43,79.449,79.1447,79.2493,107160.0
2023-12-12 11:30:00,83.33,83.5,83.3,83.46,91911.0,79.2398,79.4014,79.2113,79.3634,91911.0
2023-12-12 11:40:00,83.45,83.62,83.39,83.62,164940.0,79.3539,79.5156,79.2968,79.5156,164940.0
2023-12-12 11:50:00,83.63,83.66,83.54,83.62,86176.0,79.5251,79.5536,79.4395,79.5156,86176.0
2023-12-12 12:00:00,83.61,83.61,83.34,83.34,94002.0,79.5061,79.5061,79.2493,79.2493,94002.0
2023-12-12 12:10:00,83.32,83.48,83.31,83.44,52501.0,79.2303,79.3824,79.2208,79.3444,52501.0
2023-12-12 12:20:00,83.44,83.6,83.43,83.55,69763.0,79.3444,79.4965,79.3349,79.449,69763.0
2023-12-12 12:30:00,83.55,83.63,83.53,83.55,46474.0,79.449,79.5251,79.43,79.449,46474.0
2023-12-12 12:40:00,83.56,83.58,83.51,83.54,41329.0,79.4585,79.4775,79.411,79.4395,41329.0
2023-12-12 12:50:00,83.53,83.54,83.44,83.45,43235.0,79.43,79.4395,79.3444,79.3539,43235.0
2023-12-12 13:00:00,83.45,83.57,83.4,83.51,59519.0,79.3539,79.468,79.3064,79.411,59519.0
2023-12-12 13:10:00,83.51,83.6,83.48,83.49,61316.0,79.411,79.4965,79.3824,79.3919,61316.0
2023-12-12 13:20:00,83.49,83.55,83.45,83.47,74808.0,79.3919,79.449,79.3539,79.3729,74808.0
2023-12-12 13:30:00,83.48,83.51,83.35,83.38,48974.0,79.3824,79.411,79.2588,79.2873,48974.0
2023-12-12 13:40:00,83.38,83.4,83.33,83.39,73164.0,79.2873,79.3064,79.2398,79.2968,73164.0
2023-12-12 13:50:00,83.39,83.44,83.36,83.42,56078.0,79.2968,79.3444,79.2683,79.3254,56078.0
2023-12-12 14:00:00,83.42,83.44,83.38,83.41,67400.0,79.3254,79.3444,79.2873,79.3159,67400.0
2023-12-12 14:10:00,83.41,83.46,83.4,83.44,57535.0,79.3159,79.3634,79.3064,79.3444,57535.0
2023-12-12 14:20:00,83.43,83.44,83.35,83.38,73193.0,79.3349,79.3444,79.2588,79.2873,73193.0
2023-12-12 14:30:00,83.38,83.44,83.37,83.41,64780.0,79.2873,79.3444,79.2778,79.3159,64780.0
2023-12-12 14:40:00,83.41,83.42,83.37,83.41,74619.0,79.3159,79.3254,79.2778,79.3159,74619.0
2023-12-12 14:50:00,83.41,83.46,83.39,83.46,86216.0,79.3159,79.3634,79.2968,79.3634,86216.0
2023-12-12 15:00:00,83.46,83.58,83.45,83.51,107535.0,79.3634,79.4775,79.3539,79.411,107535.0
2023-12-12 15:10:00,83.51,83.51,83.46,83.49,118273.0,79.411,79.411,79.3634,79.3919,118273.0
2023-12-12 15:20:00,83.49,83.58,83.4,83.58,151846.0,79.3919,79.4775,79.3064,79.4775,151846.0
2023-12-12 15:30:00,83.59,83.62,83.48,83.5,151524.0,79.487,79.5156,79.3824,79.4014,151524.0
2023-12-12 15:40:00,83.5,83.57,83.45,83.45,225872.0,79.4014,79.468,79.3539,79.3539,225872.0
2023-12-12 15:50:00,83.45,83.61,83.39,83.6,629226.0,79.3539,79.5061,79.2968,79.4965,629226.0
2023-12-13 09:30:00,83.47,83.69,83.3,83.64,131075.0,79.3729,79.5821,79.2113,79.5346,131075.0
2023-12-13 09:40:00,83.65,83.73,83.52,83.55,91727.0,79.5441,79.6202,79.4205,79.449,91727.0
2023-12-13 09:50:00,83.53,83.75,83.51,83.73,94827.0,79.43,79.6392,79.411,79.6202,94827.0
2023-12-13 10:00:00,83.73,83.88,83.7,83.87,105818.0,79.6202,79.7628,79.5916,79.7533,105818.0
2023-12-13 10:10:00,83.87,83.87,83.69,83.77,91651.0,79.7533,79.7533,79.5821,79.6582,91651.0
2023-12-13 10:20:00,83.78,83.94,83.72,83.91,93657.0,79.6677,79.8199,79.6107,79.7913,93657.0
2023-12-13 10:30:00,83.91,83.92,83.73,83.77,70878.0,79.7913,79.8008,79.6202,79.6582,70878.0
2023-12-13 10:40:00,83.75,83.77,83.69,83.77,63820.0,79.6392,79.6582,79.5821,79.6582,63820.0
2023-12-13 10:50:00,83.76,83.87,83.73,83.79,60471.0,79.6487,79.7533,79.6202,79.6772,60471.0
2023-12-13 11:00:00,83.79,83.83,83.72,83.78,47104.0,79.6772,79.7153,79.6107,79.6677,47104.0
2023-12-13 11:10:00,83.78,83.86,83.73,83.84,61602.0,79.6677,79.7438,79.6202,79.7248,61602.0
2023-12-13 11:20:00,83.85,83.9,83.75,83.76,64612.0,79.7343,79.7818,79.6392,79.6487,64612.0
2023-12-13 11:30:00,83.76,83.82,83.72,83.75,64141.0,79.6487,79.7057,79.6107,79.6392,64141.0
2023-12-13 11:40:00,83.74,83.75,83.67,83.69,68483.0,79.6297,79.6392,79.5631,79.5821,68483.0
2023-12-13 11:50:00,83.69,83.77,83.67,83.7,62838.0,79.5821,79.6582,79.5631,79.5916,62838.0
2023-12-13 12:00:00,83.71,83.71,83.63,83.67,65411.0,79.6011,79.6011,79.5251,79.5631,65411.0
2023-12-13 12:10:00,83.67,83.7,83.51,83.52,38906.0,79.5631,79.5916,79.411,79.4205,38906.0
2023-12-13 12:20:00,83.51,83.6,83.49,83.55,60059.0,79.411,79.4965,79.3919,79.449,60059.0
2023-12-13 12:30:00,83.55,83.64,83.51,83.59,81376.0,79.449,79.5346,79.411,79.487,81376.0
2023-12-13 12:40:00,83.6,83.61,83.56,83.6,68340.0,79.4965,79.5061,79.4585,79.4965,68340.0
2023-12-13 12:50:00,83.61,83.65,83.59,83.59,80881.0,79.5061,79.5441,79.487,79.487,80881.0
2023-12-13 13:00:00,83.6,83.62,83.57,83.57,57566.0,79.4965,79.5156,79.468,79.468,57566.0
2023-12-13 13:10:00,83.58,83.64,83.57,83.62,77913.0,79.4775,79.5346,79.468,79.5156,77913.0
2023-12-13 13:20:00,83.62,83.64,83.58,83.61,60691.0,79.5156,79.5346,79.4775,79.5061,60691.0
2023-12-13 13:30:00,83.6,83.64,83.58,83.62,83970.0,79.4965,79.5346,79.4775,79.5156,83970.0
2023-12-13 13:40:00,83.61,83.68,83.61,83.66,63038.0,79.5061,79.5726,79.5061,79.5536,63038.0
2023-12-13 13:50:00,83.67,83.82,83.65,83.73,80636.0,79.5631,79.7057,79.5441,79.6202,80636.0
2023-12-13 14:00:00,83.74,84.48,83.74,84.47,184702.0,79.6297,80.3333,79.6297,80.3238,184702.0
2023-12-13 14:10:00,84.47,84.67,84.41,84.61,179104.0,80.3238,80.514,80.2668,80.457,179104.0
2023-12-13 14:20:00,84.61,84.73,84.58,84.67,131145.0,80.457,80.5711,80.4284,80.514,131145.0
2023-12-13 14:30:00,84.68,85.24,84.65,85.22,395262.0,80.5235,81.056,80.495,81.037,395262.0
2023-12-13 14:40:00,85.23,85.63,85.23,85.53,244016.0,81.0465,81.4269,81.0465,81.3318,244016.0
2023-12-13 14:50:00,85.52,85.98,85.49,85.86,202905.0,81.3223,81.7597,81.2938,81.6456,202905.0
2023-12-13 15:00:00,85.86,86.12,85.78,85.95,206036.0,81.6456,81.8928,81.5695,81.7312,206036.0
2023-12-13 15:10:00,85.93,85.98,85.72,85.77,321879.0,81.7122,81.7597,81.5125,81.56,321879.0
2023-12-13 15:20:00,85.78,85.81,85.29,85.41,209220.0,81.5695,81.5981,81.1036,81.2177,209220.0
2023-12-13 15:30:00,85.4,85.64,85.24,85.6,198466.0,81.2082,81.4364,81.056,81.3984,198466.0
2023-12-13 15:40:00,85.61,85.75,85.57,85.59,299717.0,81.4079,81.541,81.3698,81.3889,299717.0
2023-12-13 15:50:00,85.58,85.71,85.46,85.64,778515.0,81.3794,81.503,81.2652,81.4364,778515.0
2023-12-14 09:30:00,87.23,88.75,87.21,88.6,732805.0,82.9484,84.3938,82.9293,84.2511,732805.0
2023-12-14 09:40:00,88.6,89.91,88.56,89.45,491080.0,84.2511,85.4968,84.2131,85.0594,491080.0
2023-12-14 09:50:00,89.47,89.93,89.25,89.83,344673.0,85.0784,85.5158,84.8692,85.4207,344673.0
2023-12-14 10:00:00,89.85,89.95,89.44,89.47,353162.0,85.4398,85.5349,85.0499,85.0784,353162.0
2023-12-14 10:10:00,89.48,89.49,88.75,88.79,267337.0,85.0879,85.0974,84.3938,84.4318,267337.0
2023-12-14 10:20:00,88.8,89.37,88.78,89.24,199312.0,84.4413,84.9833,84.4223,84.8597,199312.0
2023-12-14 10:30:00,89.25,89.5,89.07,89.25,184318.0,84.8692,85.1069,84.698,84.8692,184318.0
2023-12-14 10:40:00,89.26,89.31,89.02,89.05,157618.0,84.8787,84.9263,84.6505,84.679,157618.0
2023-12-14 10:50:00,89.04,89.34,89.0,89.18,312235.0,84.6695,84.9548,84.6315,84.8026,312235.0
2023-12-14 11:00:00,89.18,89.33,89.01,89.04,151685.0,84.8026,84.9453,84.641,84.6695,151685.0
2023-12-14 11:10:00,89.05,89.24,88.95,89.19,144885.0,84.679,84.8597,84.5839,84.8122,144885.0
2023-12-14 11:20:00,89.19,89.25,89.14,89.17,179886.0,84.8122,84.8692,84.7646,84.7931,179886.0
2023-12-14 11:30:00,89.17,89.47,89.17,89.41,210009.0,84.7931,85.0784,84.7931,85.0214,210009.0
2023-12-14 11:40:00,89.41,89.75,89.4,89.7,188051.0,85.0214,85.3447,85.0119,85.2971,188051.0
2023-12-14 11:50:00,89.73,90.21,89.71,90.2,441662.0,85.3257,85.7821,85.3066,85.7726,441662.0
2023-12-14 12:00:00,90.21,90.59,90.1,90.58,588241.0,85.7821,86.1434,85.6775,86.1339,588241.0
2023-12-14 12:10:00,90.59,90.84,90.5,90.84,404857.0,86.1434,86.3812,86.0579,86.3812,404857.0
2023-12-14 12:20:00,90.83,91.0,90.76,91.0,387823.0,86.3717,86.5333,86.3051,86.5333,387823.0
2023-12-14 12:30:00,91.01,91.2,90.95,91.06,479427.0,86.5428,86.7235,86.4858,86.5904,479427.0
2023-12-14 12:40:00,91.06,91.15,90.97,91.02,256522.0,86.5904,86.676,86.5048,86.5523,256522.0
2023-12-14 12:50:00,91.01,91.1,90.87,90.91,480750.0,86.5428,86.6284,86.4097,86.4477,480750.0
2023-12-14 13:00:00,90.91,91.12,90.78,91.12,343118.0,86.4477,86.6474,86.3241,86.6474,343118.0
2023-12-14 13:10:00,91.12,91.52,91.11,91.32,359996.0,86.6474,87.0278,86.6379,86.8376,359996.0
2023-12-14 13:20:00,91.31,91.44,91.02,91.02,252390.0,86.8281,86.9517,86.5523,86.5523,252390.0
2023-12-14 13:30:00,91.03,91.24,90.97,91.09,317059.0,86.5618,86.7615,86.5048,86.6189,317059.0
2023-12-14 13:40:00,91.08,91.14,91.02,91.03,357285.0,86.6094,86.6664,86.5523,86.5618,357285.0
2023-12-14 13:50:00,91.03,91.03,90.57,90.76,305447.0,86.5618,86.5618,86.1244,86.3051,305447.0
2023-12-14 14:00:00,90.77,90.94,90.73,90.88,187403.0,86.3146,86.4763,86.2766,86.4192,187403.0
2023-12-14 14:10:00,90.88,91.27,90.79,91.26,176692.0,86.4192,86.7901,86.3336,86.7806,176692.0
2023-12-14 14:20:00,91.27,91.47,91.16,91.2,271041.0,86.7901,86.9802,86.6855,86.7235,271041.0
2023-12-14 14:30:00,91.19,91.33,91.07,91.28,238166.0,86.714,86.8471,86.5999,86.7996,238166.0
2023-12-14 14:40:00,91.27,91.42,91.18,91.39,270759.0,86.7901,86.9327,86.7045,86.9042,270759.0
2023-12-14 14:50:00,91.4,91.48,91.25,91.42,274828.0,86.9137,86.9898,86.771,86.9327,274828.0
2023-12-14 15:00:00,91.43,91.43,91.2,91.31,212203.0,86.9422,86.9422,86.7235,86.8281,212203.0
2023-12-14 15:10:00,91.31,91.34,91.2,91.2,259542.0,86.8281,86.8566,86.7235,86.7235,259542.0
2023-12-14 15:20:00,91.21,91.32,91.11,91.13,300738.0,86.733,86.8376,86.6379,86.6569,300738.0
2023-12-14 15:30:00,91.13,92.0,91.09,91.19,490557.0,86.6569,87.4842,86.6189,86.714,490557.0
2023-12-14 15:40:00,91.19,91.26,91.07,91.14,713285.0,86.714,86.7806,86.5999,86.6664,713285.0
2023-12-14 15:50:00,91.14,91.17,90.76,91.05,1403812.0,86.6664,86.695,86.3051,86.5809,1403812.0
2023-12-15 09:30:00,91.0,91.77,90.26,90.39,1457356.0,86.5333,87.2655,85.8296,85.9533,1457356.0
2023-12-15 09:40:00,90.36,91.18,90.29,91.14,287749.0,85.9247,86.7045,85.8582,86.6664,287749.0
2023-12-15 09:50:00,91.15,91.25,90.76,90.77,224098.0,86.676,86.771,86.3051,86.3146,224098.0
2023-12-15 10:00:00,90.8,91.27,90.65,91.26,220544.0,86.3431,86.7901,86.2005,86.7806,220544.0
2023-12-15 10:10:00,91.26,91.34,90.87,91.0,347770.0,86.7806,86.8566,86.4097,86.5333,347770.0
2023-12-15 10:20:00,91.0,91.3,90.99,91.14,170559.0,86.5333,86.8186,86.5238,86.6664,170559.0
2023-12-15 10:30:00,91.13,91.13,90.62,90.79,133206.0,86.6569,86.6569,86.172,86.3336,133206.0
2023-12-15 10:40:00,90.82,90.91,90.6,90.91,102978.0,86.3622,86.4477,86.1529,86.4477,102978.0
2023-12-15 10:50:00,90.91,91.54,90.91,91.34,259574.0,86.4477,87.0468,86.4477,86.8566,259574.0
2023-12-15 11:00:00,91.34,91.69,91.32,91.42,185951.0,86.8566,87.1894,86.8376,86.9327,185951.0
2023-12-15 11:10:00,91.43,91.67,91.35,91.45,118877.0,86.9422,87.1704,86.8661,86.9612,118877.0
2023-12-15 11:20:00,91.44,91.62,91.36,91.54,125165.0,86.9517,87.1229,86.8756,87.0468,125165.0
2023-12-15 11:30:00,91.54,91.64,91.4,91.52,127350.0,87.0468,87.1419,86.9137,87.0278,127350.0
2023-12-15 11:40:00,91.52,91.59,91.4,91.5,133728.0,87.0278,87.0944,86.9137,87.0088,133728.0
2023-12-15 11:50:00,91.5,91.61,91.39,91.58,278873.0,87.0088,87.1134,86.9042,87.0848,278873.0
2023-12-15 12:00:00,91.59,91.62,91.21,91.29,232086.0,87.0944,87.1229,86.733,86.8091,232086.0
2023-12-15 12:10:00,91.27,91.35,91.07,91.07,104932.0,86.7901,86.8661,86.5999,86.5999,104932.0
2023-12-15 12:20:00,91.06,91.26,90.98,91.26,79833.0,86.5904,86.7806,86.5143,86.7806,79833.0
2023-12-15 12:30:00,91.26,91.29,91.13,91.28,70213.0,86.7806,86.8091,86.6569,86.7996,70213.0
2023-12-15 12:40:00,91.28,91.31,91.19,91.29,128780.0,86.7996,86.8281,86.714,86.8091,128780.0
2023-12-15 12:50:00,91.29,91.34,91.24,91.3,75407.0,86.8091,86.8566,86.7615,86.8186,75407.0
2023-12-15 13:00:00,91.3,91.37,91.26,91.31,71019.0,86.8186,86.8852,86.7806,86.8281,71019.0
2023-12-15 13:10:00,91.32,91.32,91.25,91.29,72900.0,86.8376,86.8376,86.771,86.8091,72900.0
2023-12-15 13:20:00,91.29,91.41,91.27,91.36,82524.0,86.8091,86.9232,86.7901,86.8756,82524.0
2023-12-15 13:30:00,91.35,91.42,91.24,91.27,95039.0,86.8661,86.9327,86.7615,86.7901,95039.0
2023-12-15 13:40:00,91.26,91.38,91.23,91.33,183142.0,86.7806,86.8947,86.752,86.8471,183142.0
2023-12-15 13:50:00,91.33,91.41,91.14,91.17,427310.0,86.8471,86.9232,86.6664,86.695,427310.0
2023-12-15 14:00:00,91.14,91.22,91.07,91.12,116820.0,86.6664,86.7425,86.5999,86.6474,116820.0
2023-12-15 14:10:00,91.12,91.3,91.08,91.17,129756.0,86.6474,86.8186,86.6094,86.695,129756.0
2023-12-15 14:20:00,91.17,91.21,91.04,91.13,112333.0,86.695,86.733,86.5714,86.6569,112333.0
2023-12-15 14:30:00,91.13,91.24,91.11,91.23,92261.0,86.6569,86.7615,86.6379,86.752,92261.0
2023-12-15 14:40:00,91.25,91.37,91.16,91.2,114822.0,86.771,86.8852,86.6855,86.7235,114822.0
2023-12-15 14:50:00,91.2,91.28,91.1,91.2,165956.0,86.7235,86.7996,86.6284,86.7235,165956.0
2023-12-15 15:00:00,91.2,91.24,91.11,91.16,121833.0,86.7235,86.7615,86.6379,86.6855,121833.0
2023-12-15 15:10:00,91.16,91.28,91.13,91.21,167092.0,86.6855,86.7996,86.6569,86.733,167092.0
2023-12-15 15:20:00,91.2,91.29,91.2,91.23,143812.0,86.7235,86.8091,86.7235,86.752,143812.0
2023-12-15 15:30:00,91.23,91.29,91.08,91.09,240427.0,86.752,86.8091,86.6094,86.6189,240427.0
2023-12-15 15:40:00,91.09,91.12,90.96,90.99,671993.0,86.6189,86.6474,86.4953,86.5238,671993.0
2023-12-15 15:50:00,90.99,91.84,90.99,91.36,1137303.0,86.5238,87.3321,86.5238,86.8756,1137303.0
2023-12-18 09:30:00,91.66,91.66,90.93,91.53,248547.0,87.1609,87.1609,86.4668,87.0373,248547.0
2023-12-18 09:40:00,91.52,91.67,91.15,91.61,146674.0,87.0278,87.1704,86.676,87.1134,146674.0
2023-12-18 09:50:00,91.6,91.68,91.21,91.42,647078.0,87.1039,87.1799,86.733,86.9327,647078.0
2023-12-18 10:00:00,91.42,91.48,90.96,91.1,196956.0,86.9327,86.9898,86.4953,86.6284,196956.0
2023-12-18 10:10:00,91.08,91.29,91.01,91.06,230531.0,86.6094,86.8091,86.5428,86.5904,230531.0
2023-12-18 10:20:00,91.05,91.11,91.0,91.04,149246.0,86.5809,86.6379,86.5333,86.5714,149246.0
2023-12-18 10:30:00,91.05,91.12,90.99,91.01,167157.0,86.5809,86.6474,86.5238,86.5428,167157.0
2023-12-18 10:40:00,91.02,91.13,90.93,91.07,171865.0,86.5523,86.6569,86.4668,86.5999,171865.0
2023-12-18 10:50:00,91.06,91.1,90.87,91.06,150938.0,86.5904,86.6284,86.4097,86.5904,150938.0
2023-12-18 11:00:00,91.04,91.1,90.98,91.09,86320.0,86.5714,86.6284,86.5143,86.6189,86320.0
2023-12-18 11:10:00,91.09,91.45,91.09,91.44,81321.0,86.6189,86.9612,86.6189,86.9517,81321.0
2023-12-18 11:20:00,91.45,91.52,91.32,91.46,106032.0,86.9612,87.0278,86.8376,86.9707,106032.0
2023-12-18 11:30:00,91.46,91.53,91.39,91.4,58926.0,86.9707,87.0373,86.9042,86.9137,58926.0
2023-12-18 11:40:00,91.39,91.52,91.39,91.48,63471.0,86.9042,87.0278,86.9042,86.9898,63471.0
2023-12-18 11:50:00,91.48,91.55,91.35,91.53,104434.0,86.9898,87.0563,86.8661,87.0373,104434.0
2023-12-18 12:00:00,91.53,91.57,91.44,91.47,55499.0,87.0373,87.0753,86.9517,86.9802,55499.0
2023-12-18 12:10:00,91.47,91.53,91.34,91.37,72626.0,86.9802,87.0373,86.8566,86.8852,72626.0
2023-12-18 12:20:00,91.39,91.42,91.27,91.31,52740.0,86.9042,86.9327,86.7901,86.8281,52740.0
2023-12-18 12:30:00,91.32,91.35,91.12,91.13,85793.0,86.8376,86.8661,86.6474,86.6569,85793.0
2023-12-18 12:40:00,91.13,91.16,91.09,91.11,61625.0,86.6569,86.6855,86.6189,86.6379,61625.0
2023-12-18 12:50:00,91.12,91.15,90.99,91.13,56787.0,86.6474,86.676,86.5238,86.6569,56787.0
2023-12-18 13:00:00,91.12,91.15,90.91,90.96,69293.0,86.6474,86.676,86.4477,86.4953,69293.0
2023-12-18 13:10:00,90.95,90.97,90.8,90.89,179532.0,86.4858,86.5048,86.3431,86.4287,179532.0
2023-12-18 13:20:00,90.89,90.9,90.79,90.81,55116.0,86.4287,86.4382,86.3336,86.3526,55116.0
2023-12-18 13:30:00,90.82,90.88,90.76,90.79,81405.0,86.3622,86.4192,86.3051,86.3336,81405.0
2023-12-18 13:40:00,90.79,90.82,90.66,90.69,54483.0,86.3336,86.3622,86.21,86.2385,54483.0
2023-12-18 13:50:00,90.69,90.74,90.67,90.73,58870.0,86.2385,86.2861,86.2195,86.2766,58870.0
2023-12-18 14:00:00,90.73,90.75,90.64,90.65,69970.0,86.2766,86.2956,86.191,86.2005,69970.0
2023-12-18 14:10:00,90.65,90.76,90.64,90.71,63683.0,86.2005,86.3051,86.191,86.2576,63683.0
2023-12-18 14:20:00,90.71,90.88,90.67,90.79,100614.0,86.2576,86.4192,86.2195,86.3336,100614.0
2023-12-18 14:30:00,90.79,90.87,90.73,90.84,81262.0,86.3336,86.4097,86.2766,86.3812,81262.0
2023-12-18 14:40:00,90.84,90.99,90.83,90.99,146410.0,86.3812,86.5238,86.3717,86.5238,146410.0
2023-12-18 14:50:00,91.0,91.01,90.92,90.97,133543.0,86.5333,86.5428,86.4572,86.5048,133543.0
2023-12-18 15:00:00,90.97,91.03,90.79,90.81,252496.0,86.5048,86.5618,86.3336,86.3526,252496.0
2023-12-18 15:10:00,90.81,90.95,90.79,90.86,86975.0,86.3526,86.4858,86.3336,86.4002,86975.0
2023-12-18 15:20:00,90.87,90.93,90.75,90.76,106514.0,86.4097,86.4668,86.2956,86.3051,106514.0
2023-12-18 15:30:00,90.76,90.8,90.7,90.79,138306.0,86.3051,86.3431,86.248,86.3336,138306.0
2023-12-18 15:40:00,90.79,90.85,90.61,90.64,253500.0,86.3336,86.3907,86.1625,86.191,253500.0
2023-12-18 15:50:00,90.63,90.91,90.63,90.75,576312.0,86.1815,86.4477,86.1815,86.2956,576312.0
2023-12-19 09:30:00,90.92,91.33,90.7,91.19,128989.0,86.4572,86.8471,86.248,86.714,128989.0
2023-12-19 09:40:00,91.16,91.94,91.15,91.92,140789.0,86.6855,87.4272,86.676,87.4082,140789.0
2023-12-19 09:50:00,91.91,91.95,91.56,91.66,158016.0,87.3986,87.4367,87.0658,87.1609,158016.0
2023-12-19 10:00:00,91.68,91.9,91.61,91.83,150530.0,87.1799,87.3891,87.1134,87.3226,150530.0
2023-12-19 10:10:00,91.84,92.04,91.83,91.94,150711.0,87.3321,87.5223,87.3226,87.4272,150711.0
2023-12-19 10:20:00,91.92,92.05,91.79,92.03,106595.0,87.4082,87.5318,87.2845,87.5128,106595.0
2023-12-19 10:30:00,92.02,92.11,91.9,92.11,130367.0,87.5032,87.5888,87.3891,87.5888,130367.0
2023-12-19 10:40:00,92.1,92.18,91.83,91.83,141533.0,87.5793,87.6554,87.3226,87.3226,141533.0
2023-12-19 10:50:00,91.84,91.85,91.69,91.73,74927.0,87.3321,87.3416,87.1894,87.2275,74927.0
2023-12-19 11:00:00,91.73,91.79,91.6,91.7,76869.0,87.2275,87.2845,87.1039,87.199,76869.0
2023-12-19 11:10:00,91.7,91.92,91.7,91.9,71480.0,87.199,87.4082,87.199,87.3891,71480.0
2023-12-19 11:20:00,91.91,91.95,91.77,91.91,92548.0,87.3986,87.4367,87.2655,87.3986,92548.0
2023-12-19 11:30:00,91.91,92.05,91.85,92.01,99571.0,87.3986,87.5318,87.3416,87.4937,99571.0
2023-12-19 11:40:00,92.03,92.19,92.03,92.16,92301.0,87.5128,87.6649,87.5128,87.6364,92301.0
2023-12-19 11:50:00,92.17,92.23,92.13,92.17,116148.0,87.6459,87.7029,87.6079,87.6459,116148.0
2023-12-19 12:00:00,92.19,92.29,92.05,92.2,133943.0,87.6649,87.76,87.5318,87.6744,133943.0
2023-12-19 12:10:00,92.2,92.2,92.0,92.09,67332.0,87.6744,87.6744,87.4842,87.5698,67332.0
2023-12-19 12:20:00,92.09,92.1,91.89,91.95,52085.0,87.5698,87.5793,87.3796,87.4367,52085.0
2023-12-19 12:30:00,91.94,92.09,91.93,91.96,51636.0,87.4272,87.5698,87.4177,87.4462,51636.0
2023-12-19 12:40:00,91.97,91.98,91.84,91.85,44677.0,87.4557,87.4652,87.3321,87.3416,44677.0
2023-12-19 12:50:00,91.86,92.02,91.85,91.93,62717.0,87.3511,87.5032,87.3416,87.4177,62717.0
2023-12-19 13:00:00,91.94,91.98,91.87,91.89,59801.0,87.4272,87.4652,87.3606,87.3796,59801.0
2023-12-19 13:10:00,91.88,91.95,91.86,91.95,44838.0,87.3701,87.4367,87.3511,87.4367,44838.0
2023-12-19 13:20:00,91.95,92.05,91.94,92.01,99416.0,87.4367,87.5318,87.4272,87.4937,99416.0
2023-12-19 13:30:00,92.01,92.12,92.0,92.12,46508.0,87.4937,87.5983,87.4842,87.5983,46508.0
2023-12-19 13:40:00,92.11,92.19,92.08,92.17,53085.0,87.5888,87.6649,87.5603,87.6459,53085.0
2023-12-19 13:50:00,92.17,92.32,92.05,92.31,146598.0,87.6459,87.7885,87.5318,87.779,146598.0
2023-12-19 14:00:00,92.31,92.36,92.2,92.23,69847.0,87.779,87.8266,87.6744,87.7029,69847.0
2023-12-19 14:10:00,92.25,92.28,92.11,92.24,47484.0,87.722,87.7505,87.5888,87.7125,47484.0
2023-12-19 14:20:00,92.23,92.25,92.06,92.19,79344.0,87.7029,87.722,87.5413,87.6649,79344.0
2023-12-19 14:30:00,92.19,92.22,92.17,92.2,54629.0,87.6649,87.6934,87.6459,87.6744,54629.0
2023-12-19 14:40:00,92.2,92.2,92.11,92.17,89181.0,87.6744,87.6744,87.5888,87.6459,89181.0
2023-12-19 14:50:00,92.18,92.22,92.15,92.2,60766.0,87.6554,87.6934,87.6269,87.6744,60766.0
2023-12-19 15:00:00,92.2,92.26,92.13,92.14,131953.0,87.6744,87.7315,87.6079,87.6174,131953.0
2023-12-19 15:10:00,92.14,92.23,92.09,92.23,97016.0,87.6174,87.7029,87.5698,87.7029,97016.0
2023-12-19 15:20:00,92.23,92.26,92.1,92.25,121286.0,87.7029,87.7315,87.5793,87.722,121286.0
2023-12-19 15:30:00,92.27,92.27,92.08,92.1,192131.0,87.741,87.741,87.5603,87.5793,192131.0
2023-12-19 15:40:00,92.09,92.19,91.92,91.96,214416.0,87.5698,87.6649,87.4082,87.4462,214416.0
2023-12-19 15:50:00,91.96,91.99,91.76,91.91,481062.0,87.4462,87.4747,87.256,87.3986,481062.0
2023-12-20 09:30:00,91.45,91.59,91.25,91.42,194558.0,86.9612,87.0944,86.771,86.9327,194558.0
2023-12-20 09:40:00,91.42,91.52,91.15,91.26,179217.0,86.9327,87.0278,86.676,86.7806,179217.0
2023-12-20 09:50:00,91.26,91.41,91.21,91.26,202794.0,86.7806,86.9232,86.733,86.7806,202794.0
2023-12-20 10:00:00,91.27,91.47,91.27,91.43,106431.0,86.7901,86.9802,86.7901,86.9422,106431.0
2023-12-20 10:10:00,91.43,91.44,91.21,91.34,86309.0,86.9422,86.9517,86.733,86.8566,86309.0
2023-12-20 10:20:00,91.34,91.4,91.31,91.33,93374.0,86.8566,86.9137,86.8281,86.8471,93374.0
2023-12-20 10:30:00,91.34,91.63,91.34,91.52,118051.0,86.8566,87.1324,86.8566,87.0278,118051.0
2023-12-20 10:40:00,91.54,91.65,91.42,91.53,78885.0,87.0468,87.1514,86.9327,87.0373,78885.0
2023-12-20 10:50:00,91.52,91.58,91.43,91.46,96139.0,87.0278,87.0848,86.9422,86.9707,96139.0
2023-12-20 11:00:00,91.45,91.47,91.39,91.41,73673.0,86.9612,86.9802,86.9042,86.9232,73673.0
2023-12-20 11:10:00,91.41,91.62,91.4,91.56,89322.0,86.9232,87.1229,86.9137,87.0658,89322.0
2023-12-20 11:20:00,91.57,91.73,91.56,91.72,61954.0,87.0753,87.2275,87.0658,87.218,61954.0
2023-12-20 11:30:00,91.74,91.83,91.59,91.82,88766.0,87.237,87.3226,87.0944,87.3131,88766.0
2023-12-20 11:40:00,91.83,91.87,91.65,91.66,59634.0,87.3226,87.3606,87.1514,87.1609,59634.0
2023-12-20 11:50:00,91.65,91.78,91.59,91.72,60774.0,87.1514,87.275,87.0944,87.218,60774.0
2023-12-20 12:00:00,91.72,91.93,91.71,91.84,245439.0,87.218,87.4177,87.2085,87.3321,245439.0
2023-12-20 12:10:00,91.84,92.06,91.81,92.03,99294.0,87.3321,87.5413,87.3036,87.5128,99294.0
2023-12-20 12:20:00,92.03,92.13,92.0,92.12,70715.0,87.5128,87.6079,87.4842,87.5983,70715.0
2023-12-20 12:30:00,92.12,92.17,92.03,92.17,74823.0,87.5983,87.6459,87.5128,87.6459,74823.0
2023-12-20 12:40:00,92.17,92.31,92.16,92.27,69824.0,87.6459,87.779,87.6364,87.741,69824.0
2023-12-20 12:50:00,92.27,92.29,92.16,92.19,53103.0,87.741,87.76,87.6364,87.6649,53103.0
2023-12-20 13:00:00,92.2,92.21,92.03,92.03,42023.0,87.6744,87.6839,87.5128,87.5128,42023.0
2023-12-20 13:10:00,92.04,92.08,91.95,91.96,56684.0,87.5223,87.5603,87.4367,87.4462,56684.0
2023-12-20 13:20:00,91.97,91.98,91.87,91.94,29392.0,87.4557,87.4652,87.3606,87.4272,29392.0
2023-12-20 13:30:00,91.95,92.02,91.91,91.97,70956.0,87.4367,87.5032,87.3986,87.4557,70956.0
2023-12-20 13:40:00,91.96,92.11,91.95,92.04,93597.0,87.4462,87.5888,87.4367,87.5223,93597.0
2023-12-20 13:50:00,92.04,92.14,92.02,92.1,47601.0,87.5223,87.6174,87.5032,87.5793,47601.0
2023-12-20 14:00:00,92.09,92.09,91.92,91.95,74927.0,87.5698,87.5698,87.4082,87.4367,74927.0
2023-12-20 14:10:00,91.96,92.13,91.96,92.11,61909.0,87.4462,87.6079,87.4462,87.5888,61909.0
2023-12-20 14:20:00,92.11,92.15,92.06,92.09,78924.0,87.5888,87.6269,87.5413,87.5698,78924.0
2023-12-20 14:30:00,92.09,92.1,91.78,91.81,103479.0,87.5698,87.5793,87.275,87.3036,103479.0
2023-12-20 14:40:00,91.8,92.03,91.77,91.91,339170.0,87.294,87.5128,87.2655,87.3986,339170.0
2023-12-20 14:50:00,91.92,91.96,91.2,91.57,414478.0,87.4082,87.4462,86.7235,87.0753,414478.0
2023-12-20 15:00:00,91.57,91.61,90.93,91.18,386051.0,87.0753,87.1134,86.4668,86.7045,386051.0
2023-12-20 15:10:00,91.18,91.66,91.1,91.61,255606.0,86.7045,87.1609,86.6284,87.1134,255606.0
2023-12-20 15:20:00,91.6,91.65,91.3,91.34,237246.0,87.1039,87.1514,86.8186,86.8566,237246.0
2023-12-20 15:30:00,91.34,91.53,91.19,91.33,294175.0,86.8566,87.0373,86.714,86.8471,294175.0
2023-12-20 15:40:00,91.33,91.5,91.31,91.49,331171.0,86.8471,87.0088,86.8281,86.9993,331171.0
2023-12-20 15:50:00,91.49,91.67,91.09,91.14,857153.0,86.9993,87.1704,86.6189,86.6664,857153.0
2023-12-21 09:30:00,92.14,92.6,92.02,92.16,222065.0,87.6174,88.0548,87.5032,87.6364,222065.0
2023-12-21 09:40:00,92.15,92.38,91.92,92.37,137714.0,87.6269,87.8456,87.4082,87.8361,137714.0
2023-12-21 09:50:00,92.33,92.41,92.09,92.24,179037.0,87.798,87.8741,87.5698,87.7125,179037.0
2023-12-21 10:00:00,92.25,92.28,91.75,91.87,100678.0,87.722,87.7505,87.2465,87.3606,100678.0
2023-12-21 10:10:00,91.89,92.36,91.83,92.28,188453.0,87.3796,87.8266,87.3226,87.7505,188453.0
2023-12-21 10:20:00,92.26,92.49,92.08,92.16,171368.0,87.7315,87.9502,87.5603,87.6364,171368.0
2023-12-21 10:30:00,92.15,92.39,92.13,92.33,116350.0,87.6269,87.8551,87.6079,87.798,116350.0
2023-12-21 10:40:00,92.32,92.34,92.03,92.09,111191.0,87.7885,87.8075,87.5128,87.5698,111191.0
2023-12-21 10:50:00,92.1,92.32,92.09,92.31,145827.0,87.5793,87.7885,87.5698,87.779,145827.0
2023-12-21 11:00:00,92.31,92.36,92.12,92.23,110802.0,87.779,87.8266,87.5983,87.7029,110802.0
2023-12-21 11:10:00,92.23,92.32,92.16,92.25,80909.0,87.7029,87.7885,87.6364,87.722,80909.0
2023-12-21 11:20:00,92.26,92.37,92.22,92.36,61136.0,87.7315,87.8361,87.6934,87.8266,61136.0
2023-12-21 11:30:00,92.34,92.34,92.16,92.2,115513.0,87.8075,87.8075,87.6364,87.6744,115513.0
2023-12-21 11:40:00,92.18,92.27,92.15,92.19,53404.0,87.6554,87.741,87.6269,87.6649,53404.0
2023-12-21 11:50:00,92.2,92.21,91.87,91.88,61979.0,87.6744,87.6839,87.3606,87.3701,61979.0
2023-12-21 12:00:00,91.88,91.94,91.64,91.69,87893.0,87.3701,87.4272,87.1419,87.1894,87893.0
2023-12-21 12:10:00,91.7,91.89,91.68,91.88,79013.0,87.199,87.3796,87.1799,87.3701,79013.0
2023-12-21 12:20:00,91.87,91.93,91.77,91.87,35453.0,87.3606,87.4177,87.2655,87.3606,35453.0
2023-12-21 12:30:00,91.87,92.03,91.83,91.94,33428.0,87.3606,87.5128,87.3226,87.4272,33428.0
2023-12-21 12:40:00,91.95,92.11,91.89,91.89,128559.0,87.4367,87.5888,87.3796,87.3796,128559.0
2023-12-21 12:50:00,91.87,91.88,91.7,91.77,61045.0,87.3606,87.3701,87.199,87.2655,61045.0
2023-12-21 13:00:00,91.77,91.82,91.65,91.75,64901.0,87.2655,87.3131,87.1514,87.2465,64901.0
2023-12-21 13:10:00,91.75,91.86,91.66,91.71,114123.0,87.2465,87.3511,87.1609,87.2085,114123.0
2023-12-21 13:20:00,91.72,91.96,91.66,91.87,74813.0,87.218,87.4462,87.1609,87.3606,74813.0
2023-12-21 13:30:00,91.91,92.02,91.87,91.88,57255.0,87.3986,87.5032,87.3606,87.3701,57255.0
2023-12-21 13:40:00,91.87,91.99,91.81,91.93,34146.0,87.3606,87.4747,87.3036,87.4177,34146.0
2023-12-21 13:50:00,91.92,92.09,91.91,92.07,94329.0,87.4082,87.5698,87.3986,87.5508,94329.0
2023-12-21 14:00:00,92.08,92.12,92.01,92.04,72788.0,87.5603,87.5983,87.4937,87.5223,72788.0
2023-12-21 14:10:00,92.03,92.23,91.97,92.23,149039.0,87.5128,87.7029,87.4557,87.7029,149039.0
2023-12-21 14:20:00,92.21,92.25,92.14,92.17,195364.0,87.6839,87.722,87.6174,87.6459,195364.0
2023-12-21 14:30:00,92.17,92.18,92.06,92.16,67409.0,87.6459,87.6554,87.5413,87.6364,67409.0
2023-12-21 14:40:00,92.17,92.19,92.0,92.01,47868.0,87.6459,87.6649,87.4842,87.4937,47868.0
2023-12-21 14:50:00,92.01,92.09,91.86,91.96,49174.0,87.4937,87.5698,87.3511,87.4462,49174.0
2023-12-21 15:00:00,91.95,92.06,91.86,91.9,48054.0,87.4367,87.5413,87.3511,87.3891,48054.0
2023-12-21 15:10:00,91.9,92.01,91.89,91.98,67910.0,87.3891,87.4937,87.3796,87.4652,67910.0
2023-12-21 15:20:00,91.98,92.27,91.94,92.27,97534.0,87.4652,87.741,87.4272,87.741,97534.0
2023-12-21 15:30:00,92.29,92.32,92.19,92.21,123682.0,87.76,87.7885,87.6649,87.6839,123682.0
2023-12-21 15:40:00,92.22,92.27,92.13,92.26,129651.0,87.6934,87.741,87.6079,87.7315,129651.0
2023-12-21 15:50:00,92.26,92.66,92.23,92.57,640978.0,87.7315,88.1118,87.7029,88.0263,640978.0
2023-12-22 09:30:00,92.9,93.53,92.64,93.48,198063.0,88.3401,88.9391,88.0928,88.8916,198063.0
2023-12-22 09:40:00,93.47,93.56,93.4,93.45,122612.0,88.8821,88.9677,88.8155,88.8631,122612.0
2023-12-22 09:50:00,93.45,93.58,93.44,93.51,110830.0,88.8631,88.9867,88.8535,88.9201,110830.0
2023-12-22 10:00:00,93.51,93.66,93.26,93.31,111821.0,88.9201,89.0628,88.6824,88.7299,111821.0
2023-12-22 10:10:00,93.31,93.32,93.11,93.15,141291.0,88.7299,88.7394,88.5397,88.5778,141291.0
2023-12-22 10:20:00,93.15,93.23,92.9,93.18,77821.0,88.5778,88.6539,88.3401,88.6063,77821.0
2023-12-22 10:30:00,93.18,93.22,92.91,92.97,61070.0,88.6063,88.6443,88.3496,88.4066,61070.0
2023-12-22 10:40:00,92.96,93.0,92.88,92.95,89931.0,88.3971,88.4351,88.321,88.3876,89931.0
2023-12-22 10:50:00,92.93,92.94,92.75,92.76,67869.0,88.3686,88.3781,88.1974,88.2069,67869.0
2023-12-22 11:00:00,92.76,92.81,92.59,92.73,89682.0,88.2069,88.2545,88.0453,88.1784,89682.0
2023-12-22 11:10:00,92.73,92.8,92.67,92.77,72642.0,88.1784,88.245,88.1213,88.2164,72642.0
2023-12-22 11:20:00,92.76,92.89,92.74,92.78,50936.0,88.2069,88.3305,88.1879,88.2259,50936.0
2023-12-22 11:30:00,92.78,92.86,92.69,92.77,45386.0,88.2259,88.302,88.1404,88.2164,45386.0
2023-12-22 11:40:00,92.78,92.79,92.69,92.72,129034.0,88.2259,88.2355,88.1404,88.1689,129034.0
2023-12-22 11:50:00,92.72,92.83,92.72,92.78,42977.0,88.1689,88.2735,88.1689,88.2259,42977.0
2023-12-22 12:00:00,92.78,92.88,92.76,92.78,47004.0,88.2259,88.321,88.2069,88.2259,47004.0
2023-12-22 12:10:00,92.78,92.85,92.73,92.85,32958.0,88.2259,88.2925,88.1784,88.2925,32958.0
2023-12-22 12:20:00,92.86,92.95,92.81,92.9,94800.0,88.302,88.3876,88.2545,88.3401,94800.0
2023-12-22 12:30:00,92.9,92.94,92.8,92.91,57281.0,88.3401,88.3781,88.245,88.3496,57281.0
2023-12-22 12:40:00,92.9,93.05,92.9,93.0,43689.0,88.3401,88.4827,88.3401,88.4351,43689.0
2023-12-22 12:50:00,93.0,93.24,92.98,93.17,129354.0,88.4351,88.6634,88.4161,88.5968,129354.0
2023-12-22 13:00:00,93.16,93.24,93.06,93.18,32669.0,88.5873,88.6634,88.4922,88.6063,32669.0
2023-12-22 13:10:00,93.17,93.19,93.08,93.08,39310.0,88.5968,88.6158,88.5112,88.5112,39310.0
2023-12-22 13:20:00,93.08,93.1,92.96,92.98,45265.0,88.5112,88.5302,88.3971,88.4161,45265.0
2023-12-22 13:30:00,92.98,93.01,92.78,92.78,138736.0,88.4161,88.4447,88.2259,88.2259,138736.0
2023-12-22 13:40:00,92.79,92.91,92.71,92.9,52421.0,88.2355,88.3496,88.1594,88.3401,52421.0
2023-12-22 13:50:00,92.9,92.9,92.78,92.8,62304.0,88.3401,88.3401,88.2259,88.245,62304.0
2023-12-22 14:00:00,92.8,92.83,92.56,92.62,85431.0,88.245,88.2735,88.0167,88.0738,85431.0
2023-12-22 14:10:00,92.62,92.66,92.4,92.51,83949.0,88.0738,88.1118,87.8646,87.9692,83949.0
2023-12-22 14:20:00,92.5,92.57,92.27,92.29,58717.0,87.9597,88.0263,87.741,87.76,58717.0
2023-12-22 14:30:00,92.29,92.62,92.23,92.52,67595.0,87.76,88.0738,87.7029,87.9787,67595.0
2023-12-22 14:40:00,92.53,92.8,92.52,92.68,39831.0,87.9882,88.245,87.9787,88.1309,39831.0
2023-12-22 14:50:00,92.68,92.8,92.65,92.79,55320.0,88.1309,88.245,88.1023,88.2355,55320.0
2023-12-22 15:00:00,92.8,92.84,92.63,92.64,53495.0,88.245,88.283,88.0833,88.0928,53495.0
2023-12-22 15:10:00,92.64,92.72,92.62,92.7,44461.0,88.0928,88.1689,88.0738,88.1499,44461.0
2023-12-22 15:20:00,92.66,92.78,92.59,92.73,71326.0,88.1118,88.2259,88.0453,88.1784,71326.0
2023-12-22 15:30:00,92.74,92.75,92.54,92.59,90590.0,88.1879,88.1974,87.9977,88.0453,90590.0
2023-12-22 15:40:00,92.59,92.63,92.42,92.43,140385.0,88.0453,88.0833,87.8836,87.8931,140385.0
2023-12-22 15:50:00,92.43,92.57,92.39,92.44,496907.0,87.8931,88.0263,87.8551,87.9026,496907.0
2023-12-26 09:30:00,92.61,92.91,92.37,92.85,65323.0,88.0643,88.3496,87.8361,88.2925,65323.0
2023-12-26 09:40:00,92.78,92.9,92.69,92.78,42201.0,88.2259,88.3401,88.1404,88.2259,42201.0
2023-12-26 09:50:00,92.77,92.85,92.66,92.77,44573.0,88.2164,88.2925,88.1118,88.2164,44573.0
2023-12-26 10:00:00,92.78,92.94,92.7,92.92,74198.0,88.2259,88.3781,88.1499,88.3591,74198.0
2023-12-26 10:10:00,92.93,92.98,92.83,92.83,32206.0,88.3686,88.4161,88.2735,88.2735,32206.0
2023-12-26 10:20:00,92.84,92.94,92.8,92.86,25518.0,88.283,88.3781,88.245,88.302,25518.0
2023-12-26 10:30:00,92.86,92.93,92.85,92.91,38328.0,88.302,88.3686,88.2925,88.3496,38328.0
2023-12-26 10:40:00,92.91,92.94,92.8,92.83,39199.0,88.3496,88.3781,88.245,88.2735,39199.0
2023-12-26 10:50:00,92.81,92.89,92.77,92.86,32565.0,88.2545,88.3305,88.2164,88.302,32565.0
2023-12-26 11:00:00,92.86,92.91,92.82,92.89,19915.0,88.302,88.3496,88.264,88.3305,19915.0
2023-12-26 11:10:00,92.87,92.96,92.83,92.84,22679.0,88.3115,88.3971,88.2735,88.283,22679.0
2023-12-26 11:20:00,92.84,92.88,92.8,92.81,25921.0,88.283,88.321,88.245,88.2545,25921.0
2023-12-26 11:30:00,92.81,92.86,92.81,92.81,17657.0,88.2545,88.302,88.2545,88.2545,17657.0
2023-12-26 11:40:00,92.81,92.9,92.8,92.8,26312.0,88.2545,88.3401,88.245,88.245,26312.0
2023-12-26 11:50:00,92.8,92.84,92.76,92.81,30093.0,88.245,88.283,88.2069,88.2545,30093.0
2023-12-26 12:00:00,92.81,92.81,92.76,92.78,25627.0,88.2545,88.2545,88.2069,88.2259,25627.0
2023-12-26 12:10:00,92.79,92.82,92.72,92.73,23772.0,88.2355,88.264,88.1689,88.1784,23772.0
2023-12-26 12:20:00,92.73,92.82,92.73,92.79,30205.0,88.1784,88.264,88.1784,88.2355,30205.0
2023-12-26 12:30:00,92.79,92.86,92.74,92.75,33042.0,88.2355,88.302,88.1879,88.1974,33042.0
2023-12-26 12:40:00,92.74,92.86,92.72,92.84,24308.0,88.1879,88.302,88.1689,88.283,24308.0
2023-12-26 12:50:00,92.82,92.87,92.74,92.75,22584.0,88.264,88.3115,88.1879,88.1974,22584.0
2023-12-26 13:00:00,92.75,92.93,92.75,92.88,21716.0,88.1974,88.3686,88.1974,88.321,21716.0
2023-12-26 13:10:00,92.88,92.93,92.88,92.89,35470.0,88.321,88.3686,88.321,88.3305,35470.0
2023-12-26 13:20:00,92.89,92.92,92.81,92.82,38690.0,88.3305,88.3591,88.2545,88.264,38690.0
2023-12-26 13:30:00,92.83,92.89,92.79,92.87,14932.0,88.2735,88.3305,88.2355,88.3115,14932.0
2023-12-26 13:40:00,92.87,92.9,92.84,92.88,17039.0,88.3115,88.3401,88.283,88.321,17039.0
2023-12-26 13:50:00,92.89,92.92,92.83,92.88,21085.0,88.3305,88.3591,88.2735,88.321,21085.0
2023-12-26 14:00:00,92.88,92.99,92.87,92.99,32614.0,88.321,88.4256,88.3115,88.4256,32614.0
2023-12-26 14:10:00,92.98,93.02,92.98,92.99,42403.0,88.4161,88.4542,88.4161,88.4256,42403.0
2023-12-26 14:20:00,92.98,93.0,92.96,93.0,43818.0,88.4161,88.4351,88.3971,88.4351,43818.0
2023-12-26 14:30:00,92.99,93.01,92.96,92.97,56528.0,88.4256,88.4447,88.3971,88.4066,56528.0
2023-12-26 14:40:00,92.97,92.98,92.83,92.88,60386.0,88.4066,88.4161,88.2735,88.321,60386.0
2023-12-26 14:50:00,92.88,92.94,92.87,92.89,26840.0,88.321,88.3781,88.3115,88.3305,26840.0
2023-12-26 15:00:00,92.89,92.92,92.79,92.81,40495.0,88.3305,88.3591,88.2355,88.2545,40495.0
2023-12-26 15:10:00,92.81,92.91,92.81,92.88,39481.0,88.2545,88.3496,88.2545,88.321,39481.0
2023-12-26 15:20:00,92.88,93.01,92.86,92.89,63823.0,88.321,88.4447,88.302,88.3305,63823.0
2023-12-26 15:30:00,92.9,92.99,92.88,92.9,74569.0,88.3401,88.4256,88.321,88.3401,74569.0
2023-12-26 15:40:00,92.9,92.91,92.78,92.79,138196.0,88.3401,88.3496,88.2259,88.2355,138196.0
2023-12-26 15:50:00,92.77,92.88,92.72,92.84,261033.0,88.2164,88.321,88.1689,88.283,261033.0
2023-12-27 09:30:00,92.69,93.04,92.4,92.97,99725.0,88.1404,88.4732,87.8646,88.4066,99725.0
2023-12-27 09:40:00,93.0,93.13,92.89,93.08,92197.0,88.4351,88.5588,88.3305,88.5112,92197.0
2023-12-27 09:50:00,93.1,93.17,92.92,92.93,44305.0,88.5302,88.5968,88.3591,88.3686,44305.0
2023-12-27 10:00:00,92.93,93.09,92.91,93.07,60386.0,88.3686,88.5207,88.3496,88.5017,60386.0
2023-12-27 10:10:00,93.06,93.23,93.05,93.12,33601.0,88.4922,88.6539,88.4827,88.5493,33601.0
2023-12-27 10:20:00,93.11,93.35,93.1,93.34,76661.0,88.5397,88.768,88.5302,88.7585,76661.0
2023-12-27 10:30:00,93.34,93.41,93.27,93.31,86415.0,88.7585,88.825,88.6919,88.7299,86415.0
2023-12-27 10:40:00,93.3,93.3,93.17,93.22,70136.0,88.7204,88.7204,88.5968,88.6443,70136.0
2023-12-27 10:50:00,93.21,93.22,93.12,93.12,33507.0,88.6348,88.6443,88.5493,88.5493,33507.0
2023-12-27 11:00:00,93.12,93.15,93.08,93.11,41567.0,88.5493,88.5778,88.5112,88.5397,41567.0
2023-12-27 11:10:00,93.09,93.26,93.08,93.22,39492.0,88.5207,88.6824,88.5112,88.6443,39492.0
2023-12-27 11:20:00,93.23,93.26,93.18,93.21,29471.0,88.6539,88.6824,88.6063,88.6348,29471.0
2023-12-27 11:30:00,93.21,93.25,93.13,93.18,38935.0,88.6348,88.6729,88.5588,88.6063,38935.0
2023-12-27 11:40:00,93.18,93.23,93.15,93.16,27912.0,88.6063,88.6539,88.5778,88.5873,27912.0
2023-12-27 11:50:00,93.18,93.23,93.12,93.12,30655.0,88.6063,88.6539,88.5493,88.5493,30655.0
2023-12-27 12:00:00,93.1,93.29,93.1,93.29,24679.0,88.5302,88.7109,88.5302,88.7109,24679.0
2023-12-27 12:10:00,93.28,93.34,93.27,93.34,36642.0,88.7014,88.7585,88.6919,88.7585,36642.0
2023-12-27 12:20:00,93.36,93.39,93.27,93.32,26162.0,88.7775,88.806,88.6919,88.7394,26162.0
2023-12-27 12:30:00,93.32,93.37,93.27,93.31,27948.0,88.7394,88.787,88.6919,88.7299,27948.0
2023-12-27 12:40:00,93.32,93.32,93.23,93.31,40602.0,88.7394,88.7394,88.6539,88.7299,40602.0
2023-12-27 12:50:00,93.31,93.35,93.29,93.34,34278.0,88.7299,88.768,88.7109,88.7585,34278.0
2023-12-27 13:00:00,93.34,93.57,93.34,93.53,82984.0,88.7585,88.9772,88.7585,88.9391,82984.0
2023-12-27 13:10:00,93.53,93.58,93.46,93.49,49629.0,88.9391,88.9867,88.8726,88.9011,49629.0
2023-12-27 13:20:00,93.48,93.53,93.44,93.46,20443.0,88.8916,88.9391,88.8535,88.8726,20443.0
2023-12-27 13:30:00,93.47,93.51,93.45,93.51,34027.0,88.8821,88.9201,88.8631,88.9201,34027.0
2023-12-27 13:40:00,93.51,93.52,93.44,93.48,25679.0,88.9201,88.9296,88.8535,88.8916,25679.0
2023-12-27 13:50:00,93.48,93.48,93.33,93.34,50415.0,88.8916,88.8916,88.7489,88.7585,50415.0
2023-12-27 14:00:00,93.34,93.34,93.17,93.27,102194.0,88.7585,88.7585,88.5968,88.6919,102194.0
2023-12-27 14:10:00,93.25,93.26,93.15,93.22,65811.0,88.6729,88.6824,88.5778,88.6443,65811.0
2023-12-27 14:20:00,93.22,93.33,93.21,93.29,48539.0,88.6443,88.7489,88.6348,88.7109,48539.0
2023-12-27 14:30:00,93.3,93.3,93.16,93.23,39406.0,88.7204,88.7204,88.5873,88.6539,39406.0
2023-12-27 14:40:00,93.21,93.24,93.1,93.24,72796.0,88.6348,88.6634,88.5302,88.6634,72796.0
2023-12-27 14:50:00,93.23,93.37,93.19,93.35,36053.0,88.6539,88.787,88.6158,88.768,36053.0
2023-12-27 15:00:00,93.37,93.38,93.27,93.29,38953.0,88.787,88.7965,88.6919,88.7109,38953.0
2023-12-27 15:10:00,93.29,93.49,93.24,93.42,294103.0,88.7109,88.9011,88.6634,88.8345,294103.0
2023-12-27 15:20:00,93.41,93.45,93.36,93.43,68265.0,88.825,88.8631,88.7775,88.844,68265.0
2023-12-27 15:30:00,93.44,93.54,93.39,93.49,82155.0,88.8535,88.9486,88.806,88.9011,82155.0
2023-12-27 15:40:00,93.48,93.48,93.3,93.4,107899.0,88.8916,88.8916,88.7204,88.8155,107899.0
2023-12-27 15:50:00,93.39,93.69,93.35,93.67,403649.0,88.806,89.0913,88.768,89.0723,403649.0
2023-12-28 09:30:00,93.31,93.68,93.24,93.68,168788.0,88.7299,89.0818,88.6634,89.0818,168788.0
2023-12-28 09:40:00,93.68,93.78,93.42,93.62,90606.0,89.0818,89.1769,88.8345,89.0247,90606.0
2023-12-28 09:50:00,93.61,93.85,93.57,93.74,79944.0,89.0152,89.2434,88.9772,89.1388,79944.0
2023-12-28 10:00:00,93.73,93.76,93.6,93.72,50073.0,89.1293,89.1578,89.0057,89.1198,50073.0
2023-12-28 10:10:00,93.73,93.79,93.66,93.69,54250.0,89.1293,89.1864,89.0628,89.0913,54250.0
2023-12-28 10:20:00,93.7,93.83,93.69,93.75,47085.0,89.1008,89.2244,89.0913,89.1483,47085.0
2023-12-28 10:30:00,93.76,93.78,93.71,93.77,34420.0,89.1578,89.1769,89.1103,89.1674,34420.0
2023-12-28 10:40:00,93.76,93.81,93.67,93.75,48616.0,89.1578,89.2054,89.0723,89.1483,48616.0
2023-12-28 10:50:00,93.75,93.76,93.61,93.67,58651.0,89.1483,89.1578,89.0152,89.0723,58651.0
2023-12-28 11:00:00,93.67,93.73,93.62,93.72,38259.0,89.0723,89.1293,89.0247,89.1198,38259.0
2023-12-28 11:10:00,93.72,93.81,93.68,93.7,64649.0,89.1198,89.2054,89.0818,89.1008,64649.0
2023-12-28 11:20:00,93.7,93.82,93.67,93.79,56689.0,89.1008,89.2149,89.0723,89.1864,56689.0
2023-12-28 11:30:00,93.8,93.88,93.78,93.86,38627.0,89.1959,89.272,89.1769,89.2529,38627.0
2023-12-28 11:40:00,93.86,93.89,93.72,93.75,41488.0,89.2529,89.2815,89.1198,89.1483,41488.0
2023-12-28 11:50:00,93.74,93.79,93.69,93.71,22736.0,89.1388,89.1864,89.0913,89.1103,22736.0
2023-12-28 12:00:00,93.7,93.8,93.69,93.76,54083.0,89.1008,89.1959,89.0913,89.1578,54083.0
2023-12-28 12:10:00,93.76,93.79,93.66,93.76,50035.0,89.1578,89.1864,89.0628,89.1578,50035.0
2023-12-28 12:20:00,93.76,93.8,93.75,93.78,23045.0,89.1578,89.1959,89.1483,89.1769,23045.0
2023-12-28 12:30:00,93.77,93.87,93.76,93.84,45510.0,89.1674,89.2624,89.1578,89.2339,45510.0
2023-12-28 12:40:00,93.84,93.88,93.82,93.84,28526.0,89.2339,89.272,89.2149,89.2339,28526.0
2023-12-28 12:50:00,93.84,93.92,93.82,93.92,28859.0,89.2339,89.31,89.2149,89.31,28859.0
2023-12-28 13:00:00,93.92,93.96,93.82,93.9,67904.0,89.31,89.348,89.2149,89.291,67904.0
2023-12-28 13:10:00,93.92,93.93,93.82,93.9,23308.0,89.31,89.3195,89.2149,89.291,23308.0
2023-12-28 13:20:00,93.9,93.9,93.83,93.84,23177.0,89.291,89.291,89.2244,89.2339,23177.0
2023-12-28 13:30:00,93.85,93.93,93.83,93.84,31461.0,89.2434,89.3195,89.2244,89.2339,31461.0
2023-12-28 13:40:00,93.81,93.85,93.74,93.79,89131.0,89.2054,89.2434,89.1388,89.1864,89131.0
2023-12-28 13:50:00,93.79,93.83,93.75,93.78,39597.0,89.1864,89.2244,89.1483,89.1769,39597.0
2023-12-28 14:00:00,93.79,93.82,93.77,93.8,43015.0,89.1864,89.2149,89.1674,89.1959,43015.0
2023-12-28 14:10:00,93.79,93.81,93.72,93.72,55342.0,89.1864,89.2054,89.1198,89.1198,55342.0
2023-12-28 14:20:00,93.73,93.8,93.71,93.74,47984.0,89.1293,89.1959,89.1103,89.1388,47984.0
2023-12-28 14:30:00,93.74,93.82,93.72,93.77,69380.0,89.1388,89.2149,89.1198,89.1674,69380.0
2023-12-28 14:40:00,93.78,93.79,93.69,93.74,33768.0,89.1769,89.1864,89.0913,89.1388,33768.0
2023-12-28 14:50:00,93.74,93.75,93.67,93.71,32154.0,89.1388,89.1483,89.0723,89.1103,32154.0
2023-12-28 15:00:00,93.71,93.76,93.69,93.74,52927.0,89.1103,89.1578,89.0913,89.1388,52927.0
2023-12-28 15:10:00,93.73,93.75,93.61,93.73,119381.0,89.1293,89.1483,89.0152,89.1293,119381.0
2023-12-28 15:20:00,93.72,93.75,93.66,93.69,69964.0,89.1198,89.1483,89.0628,89.0913,69964.0
2023-12-28 15:30:00,93.69,93.78,93.67,93.76,85850.0,89.0913,89.1769,89.0723,89.1578,85850.0
2023-12-28 15:40:00,93.76,93.81,93.68,93.73,108083.0,89.1578,89.2054,89.0818,89.1293,108083.0
2023-12-28 15:50:00,93.72,93.77,93.5,93.67,424786.0,89.1198,89.1674,88.9106,89.0723,424786.0
2023-12-29 09:30:00,93.49,93.77,93.34,93.68,92771.0,88.9011,89.1674,88.7585,89.0818,92771.0
2023-12-29 09:40:00,93.69,93.69,93.46,93.57,42337.0,89.0913,89.0913,88.8726,88.9772,42337.0
2023-12-29 09:50:00,93.58,93.66,93.5,93.61,39957.0,88.9867,89.0628,88.9106,89.0152,39957.0
2023-12-29 10:00:00,93.61,93.64,93.54,93.57,40383.0,89.0152,89.0437,88.9486,88.9772,40383.0
2023-12-29 10:10:00,93.58,93.74,93.52,93.71,56324.0,88.9867,89.1388,88.9296,89.1103,56324.0
2023-12-29 10:20:00,93.71,93.73,93.56,93.6,45846.0,89.1103,89.1293,88.9677,89.0057,45846.0
2023-12-29 10:30:00,93.61,93.72,93.55,93.72,109371.0,89.0152,89.1198,88.9582,89.1198,109371.0
2023-12-29 10:40:00,93.71,93.73,93.45,93.59,88723.0,89.1103,89.1293,88.8631,88.9962,88723.0
2023-12-29 10:50:00,93.6,93.63,93.4,93.44,45413.0,89.0057,89.0342,88.8155,88.8535,45413.0
2023-12-29 11:00:00,93.45,93.53,93.38,93.46,41786.0,88.8631,88.9391,88.7965,88.8726,41786.0
2023-12-29 11:10:00,93.45,93.49,93.08,93.23,91295.0,88.8631,88.9011,88.5112,88.6539,91295.0
2023-12-29 11:20:00,93.24,93.3,93.12,93.19,46146.0,88.6634,88.7204,88.5493,88.6158,46146.0
2023-12-29 11:30:00,93.18,93.43,93.18,93.43,118266.0,88.6063,88.844,88.6063,88.844,118266.0
2023-12-29 11:40:00,93.42,93.46,93.32,93.36,90169.0,88.8345,88.8726,88.7394,88.7775,90169.0
2023-12-29 11:50:00,93.36,93.36,93.22,93.28,39133.0,88.7775,88.7775,88.6443,88.7014,39133.0
2023-12-29 12:00:00,93.29,93.36,93.15,93.16,45583.0,88.7109,88.7775,88.5778,88.5873,45583.0
2023-12-29 12:10:00,93.16,93.23,93.1,93.14,66183.0,88.5873,88.6539,88.5302,88.5683,66183.0
2023-12-29 12:20:00,93.15,93.22,93.08,93.1,86033.0,88.5778,88.6443,88.5112,88.5302,86033.0
2023-12-29 12:30:00,93.1,93.28,93.06,93.24,81361.0,88.5302,88.7014,88.4922,88.6634,81361.0
2023-12-29 12:40:00,93.24,93.27,93.17,93.21,38874.0,88.6634,88.6919,88.5968,88.6348,38874.0
2023-12-29 12:50:00,93.2,93.41,93.2,93.36,51613.0,88.6253,88.825,88.6253,88.7775,51613.0
2023-12-29 13:00:00,93.36,93.4,93.28,93.3,44971.0,88.7775,88.8155,88.7014,88.7204,44971.0
2023-12-29 13:10:00,93.3,93.43,93.25,93.26,69388.0,88.7204,88.844,88.6729,88.6824,69388.0
2023-12-29 13:20:00,93.26,93.31,93.21,93.24,23666.0,88.6824,88.7299,88.6348,88.6634,23666.0
2023-12-29 13:30:00,93.26,93.4,93.26,93.39,44823.0,88.6824,88.8155,88.6824,88.806,44823.0
2023-12-29 13:40:00,93.4,93.43,93.35,93.42,30350.0,88.8155,88.844,88.768,88.8345,30350.0
2023-12-29 13:50:00,93.42,93.45,93.35,93.4,35400.0,88.8345,88.8631,88.768,88.8155,35400.0
2023-12-29 14:00:00,93.4,93.43,93.34,93.39,34287.0,88.8155,88.844,88.7585,88.806,34287.0
2023-12-29 14:10:00,93.39,93.46,93.36,93.45,40993.0,88.806,88.8726,88.7775,88.8631,40993.0
2023-12-29 14:20:00,93.45,93.53,93.43,93.45,37175.0,88.8631,88.9391,88.844,88.8631,37175.0
2023-12-29 14:30:00,93.45,93.57,93.45,93.51,42127.0,88.8631,88.9772,88.8631,88.9201,42127.0
2023-12-29 14:40:00,93.51,93.58,93.48,93.53,52462.0,88.9201,88.9867,88.8916,88.9391,52462.0
2023-12-29 14:50:00,93.52,93.58,93.52,93.55,39660.0,88.9296,88.9867,88.9296,88.9582,39660.0
2023-12-29 15:00:00,93.55,93.62,93.45,93.58,71788.0,88.9582,89.0247,88.8631,88.9867,71788.0
2023-12-29 15:10:00,93.58,93.63,93.53,93.54,68443.0,88.9867,89.0342,88.9391,88.9486,68443.0
2023-12-29 15:20:00,93.55,93.61,93.47,93.59,50692.0,88.9582,89.0152,88.8821,88.9962,50692.0
2023-12-29 15:30:00,93.58,93.65,93.51,93.56,97997.0,88.9867,89.0532,88.9201,88.9677,97997.0
2023-12-29 15:40:00,93.57,93.59,93.39,93.4,87545.0,88.9772,88.9962,88.806,88.8155,87545.0
2023-12-29 15:50:00,93.39,93.44,93.18,93.27,457109.0,88.806,88.8535,88.6063,88.6919,457109.0
2024-01-02 09:30:00,92.66,93.02,92.27,92.63,226368.0,88.1118,88.4542,87.741,88.0833,226368.0
2024-01-02 09:40:00,92.65,92.97,92.64,92.89,98317.0,88.1023,88.4066,88.0928,88.3305,98317.0
2024-01-02 09:50:00,92.88,93.12,92.76,92.95,59338.0,88.321,88.5493,88.2069,88.3876,59338.0
2024-01-02 10:00:00,92.96,93.06,92.85,93.05,155810.0,88.3971,88.4922,88.2925,88.4827,155810.0
2024-01-02 10:10:00,93.07,93.15,92.83,92.93,80831.0,88.5017,88.5778,88.2735,88.3686,80831.0
2024-01-02 10:20:00,92.94,93.1,92.81,92.97,77792.0,88.3781,88.5302,88.2545,88.4066,77792.0
2024-01-02 10:30:00,92.93,92.97,92.78,92.91,91000.0,88.3686,88.4066,88.2259,88.3496,91000.0
2024-01-02 10:40:00,92.9,93.24,92.9,93.24,132872.0,88.3401,88.6634,88.3401,88.6634,132872.0
2024-01-02 10:50:00,93.22,93.33,93.12,93.16,57384.0,88.6443,88.7489,88.5493,88.5873,57384.0
2024-01-02 11:00:00,93.14,93.28,93.09,93.21,61968.0,88.5683,88.7014,88.5207,88.6348,61968.0
2024-01-02 11:10:00,93.21,93.27,93.09,93.18,44469.0,88.6348,88.6919,88.5207,88.6063,44469.0
2024-01-02 11:20:00,93.18,93.37,93.15,93.32,84954.0,88.6063,88.787,88.5778,88.7394,84954.0
2024-01-02 11:30:00,93.31,93.6,93.3,93.59,98220.0,88.7299,89.0057,88.7204,88.9962,98220.0
2024-01-02 11:40:00,93.59,93.85,93.56,93.83,91835.0,88.9962,89.2434,88.9677,89.2244,91835.0
2024-01-02 11:50:00,93.83,94.02,93.8,94.01,79693.0,89.2244,89.4051,89.1959,89.3956,79693.0
2024-01-02 12:00:00,94.02,94.07,93.81,93.85,106431.0,89.4051,89.4526,89.2054,89.2434,106431.0
2024-01-02 12:10:00,93.86,94.01,93.85,94.0,95822.0,89.2529,89.3956,89.2434,89.3861,95822.0
2024-01-02 12:20:00,94.02,94.09,93.95,94.03,90830.0,89.4051,89.4716,89.3385,89.4146,90830.0
2024-01-02 12:30:00,94.02,94.08,93.96,94.02,37294.0,89.4051,89.4621,89.348,89.4051,37294.0
2024-01-02 12:40:00,94.03,94.07,93.96,93.99,67155.0,89.4146,89.4526,89.348,89.3766,67155.0
2024-01-02 12:50:00,93.98,94.12,93.92,94.1,76505.0,89.367,89.5002,89.31,89.4812,76505.0
2024-01-02 13:00:00,94.09,94.14,93.9,93.92,79743.0,89.4716,89.5192,89.291,89.31,79743.0
2024-01-02 13:10:00,93.94,93.97,93.84,93.93,81734.0,89.329,89.3575,89.2339,89.3195,81734.0
2024-01-02 13:20:00,93.95,94.13,93.92,94.09,54678.0,89.3385,89.5097,89.31,89.4716,54678.0
2024-01-02 13:30:00,94.08,94.15,94.02,94.09,74158.0,89.4621,89.5287,89.4051,89.4716,74158.0
2024-01-02 13:40:00,94.09,94.1,94.0,94.04,66881.0,89.4716,89.4812,89.3861,89.4241,66881.0
2024-01-02 13:50:00,94.03,94.05,93.92,93.95,39180.0,89.4146,89.4336,89.31,89.3385,39180.0
2024-01-02 14:00:00,93.95,93.99,93.85,93.91,60952.0,89.3385,89.3766,89.2434,89.3005,60952.0
2024-01-02 14:10:00,93.89,93.94,93.73,93.74,32910.0,89.2815,89.329,89.1293,89.1388,32910.0
2024-01-02 14:20:00,93.73,93.8,93.7,93.76,63620.0,89.1293,89.1959,89.1008,89.1578,63620.0
2024-01-02 14:30:00,93.73,93.82,93.72,93.79,97342.0,89.1293,89.2149,89.1198,89.1864,97342.0
2024-01-02 14:40:00,93.79,93.8,93.63,93.64,71385.0,89.1864,89.1959,89.0342,89.0437,71385.0
2024-01-02 14:50:00,93.65,93.72,93.54,93.55,71188.0,89.0532,89.1198,88.9486,88.9582,71188.0
2024-01-02 15:00:00,93.55,93.56,93.37,93.49,147743.0,88.9582,88.9677,88.787,88.9011,147743.0
2024-01-02 15:10:00,93.5,93.67,93.49,93.61,96474.0,88.9106,89.0723,88.9011,89.0152,96474.0
2024-01-02 15:20:00,93.59,93.66,93.52,93.63,86215.0,88.9962,89.0628,88.9296,89.0342,86215.0
2024-01-02 15:30:00,93.63,93.71,93.57,93.58,89174.0,89.0342,89.1103,88.9772,88.9867,89174.0
2024-01-02 15:40:00,93.58,93.63,93.53,93.59,179720.0,88.9867,89.0342,88.9391,88.9962,179720.0
2024-01-02 15:50:00,93.6,93.92,93.59,93.92,576979.0,89.0057,89.31,88.9962,89.31,576979.0
2024-01-03 09:30:00,93.2,93.2,92.18,92.4,188395.0,88.6253,88.6253,87.6554,87.8646,188395.0
2024-01-03 09:40:00,92.4,92.68,91.84,91.96,154423.0,87.8646,88.1309,87.3321,87.4462,154423.0
2024-01-03 09:50:00,91.95,92.19,91.66,91.8,104433.0,87.4367,87.6649,87.1609,87.294,104433.0
2024-01-03 10:00:00,91.74,92.17,91.73,92.07,104688.0,87.237,87.6459,87.2275,87.5508,104688.0
2024-01-03 10:10:00,92.07,92.09,91.82,91.88,82774.0,87.5508,87.5698,87.3131,87.3701,82774.0
2024-01-03 10:20:00,91.83,91.85,91.57,91.57,116563.0,87.3226,87.3416,87.0753,87.0753,116563.0
2024-01-03 10:30:00,91.55,91.75,91.48,91.48,104280.0,87.0563,87.2465,86.9898,86.9898,104280.0
2024-01-03 10:40:00,91.49,91.54,91.27,91.38,111584.0,86.9993,87.0468,86.7901,86.8947,111584.0
2024-01-03 10:50:00,91.39,91.72,91.38,91.66,90939.0,86.9042,87.218,86.8947,87.1609,90939.0
2024-01-03 11:00:00,91.66,91.85,91.64,91.85,71204.0,87.1609,87.3416,87.1419,87.3416,71204.0
2024-01-03 11:10:00,91.87,91.93,91.77,91.88,62692.0,87.3606,87.4177,87.2655,87.3701,62692.0
2024-01-03 11:20:00,91.88,92.01,91.86,91.99,67381.0,87.3701,87.4937,87.3511,87.4747,67381.0
2024-01-03 11:30:00,91.98,92.1,91.97,92.01,89480.0,87.4652,87.5793,87.4557,87.4937,89480.0
2024-01-03 11:40:00,92.01,92.09,91.93,92.09,61500.0,87.4937,87.5698,87.4177,87.5698,61500.0
2024-01-03 11:50:00,92.1,92.15,91.98,91.99,33909.0,87.5793,87.6269,87.4652,87.4747,33909.0
2024-01-03 12:00:00,92.0,92.13,91.95,92.08,51171.0,87.4842,87.6079,87.4367,87.5603,51171.0
2024-01-03 12:10:00,92.07,92.19,92.04,92.06,49222.0,87.5508,87.6649,87.5223,87.5413,49222.0
2024-01-03 12:20:00,92.05,92.23,92.01,92.16,61592.0,87.5318,87.7029,87.4937,87.6364,61592.0
2024-01-03 12:30:00,92.18,92.26,92.12,92.24,48891.0,87.6554,87.7315,87.5983,87.7125,48891.0
2024-01-03 12:40:00,92.24,92.34,92.22,92.28,86746.0,87.7125,87.8075,87.6934,87.7505,86746.0
2024-01-03 12:50:00,92.28,92.38,92.21,92.38,114146.0,87.7505,87.8456,87.6839,87.8456,114146.0
2024-01-03 13:00:00,92.37,92.56,92.37,92.38,61257.0,87.8361,88.0167,87.8361,87.8456,61257.0
2024-01-03 13:10:00,92.38,92.51,92.37,92.46,44065.0,87.8456,87.9692,87.8361,87.9217,44065.0
2024-01-03 13:20:00,92.47,92.52,92.43,92.46,50206.0,87.9312,87.9787,87.8931,87.9217,50206.0
2024-01-03 13:30:00,92.46,92.51,92.41,92.51,55866.0,87.9217,87.9692,87.8741,87.9692,55866.0
2024-01-03 13:40:00,92.52,92.57,92.41,92.49,70116.0,87.9787,88.0263,87.8741,87.9502,70116.0
2024-01-03 13:50:00,92.5,92.56,92.36,92.37,74441.0,87.9597,88.0167,87.8266,87.8361,74441.0
2024-01-03 14:00:00,92.36,92.52,92.21,92.39,96393.0,87.8266,87.9787,87.6839,87.8551,96393.0
2024-01-03 14:10:00,92.38,92.45,92.27,92.39,59523.0,87.8456,87.9121,87.741,87.8551,59523.0
2024-01-03 14:20:00,92.37,92.64,92.3,92.61,106873.0,87.8361,88.0928,87.7695,88.0643,106873.0
2024-01-03 14:30:00,92.64,92.67,92.46,92.6,84356.0,88.0928,88.1213,87.9217,88.0548,84356.0
2024-01-03 14:40:00,92.61,92.81,92.58,92.67,83916.0,88.0643,88.2545,88.0358,88.1213,83916.0
2024-01-03 14:50:00,92.66,92.68,92.51,92.53,106104.0,88.1118,88.1309,87.9692,87.9882,106104.0
2024-01-03 15:00:00,92.53,92.56,92.21,92.3,83186.0,87.9882,88.0167,87.6839,87.7695,83186.0
2024-01-03 15:10:00,92.29,92.31,92.15,92.17,75739.0,87.76,87.779,87.6269,87.6459,75739.0
2024-01-03 15:20:00,92.17,92.24,92.01,92.08,104027.0,87.6459,87.7125,87.4937,87.5603,104027.0
2024-01-03 15:30:00,92.09,92.34,92.07,92.23,110860.0,87.5698,87.8075,87.5508,87.7029,110860.0
2024-01-03 15:40:00,92.22,92.26,91.98,91.99,168176.0,87.6934,87.7315,87.4652,87.4747,168176.0
2024-01-03 15:50:00,91.99,92.01,91.8,91.93,850327.0,87.4747,87.4937,87.294,87.4177,850327.0
2024-01-04 09:30:00,92.15,92.51,91.66,92.47,215717.0,87.6269,87.9692,87.1609,87.9312,215717.0
2024-01-04 09:40:00,92.47,92.7,92.3,92.43,127143.0,87.9312,88.1499,87.7695,87.8931,127143.0
2024-01-04 09:50:00,92.43,92.9,92.4,92.89,165471.0,87.8931,88.3401,87.8646,88.3305,165471.0
2024-01-04 10:00:00,92.88,92.96,92.72,92.84,117139.0,88.321,88.3971,88.1689,88.283,117139.0
2024-01-04 10:10:00,92.84,92.93,92.68,92.87,167898.0,88.283,88.3686,88.1309,88.3115,167898.0
2024-01-04 10:20:00,92.88,92.91,92.71,92.9,98639.0,88.321,88.3496,88.1594,88.3401,98639.0
2024-01-04 10:30:00,92.88,93.03,92.86,92.95,78664.0,88.321,88.4637,88.302,88.3876,78664.0
2024-01-04 10:40:00,92.97,93.08,92.93,93.05,125805.0,88.4066,88.5112,88.3686,88.4827,125805.0
2024-01-04 10:50:00,93.05,93.05,92.85,92.88,124558.0,88.4827,88.4827,88.2925,88.321,124558.0
2024-01-04 11:00:00,92.89,93.0,92.85,92.91,75883.0,88.3305,88.4351,88.2925,88.3496,75883.0
2024-01-04 11:10:00,92.92,93.14,92.91,93.05,144005.0,88.3591,88.5683,88.3496,88.4827,144005.0
2024-01-04 11:20:00,93.05,93.1,92.95,92.98,103844.0,88.4827,88.5302,88.3876,88.4161,103844.0
2024-01-04 11:30:00,92.98,93.07,92.9,92.92,114674.0,88.4161,88.5017,88.3401,88.3591,114674.0
2024-01-04 11:40:00,92.91,92.94,92.74,92.75,102886.0,88.3496,88.3781,88.1879,88.1974,102886.0
2024-01-04 11:50:00,92.73,92.74,92.55,92.61,104853.0,88.1784,88.1879,88.0072,88.0643,104853.0
2024-01-04 12:00:00,92.61,92.63,92.46,92.48,89126.0,88.0643,88.0833,87.9217,87.9407,89126.0
2024-01-04 12:10:00,92.49,92.61,92.47,92.61,121514.0,87.9502,88.0643,87.9312,88.0643,121514.0
2024-01-04 12:20:00,92.62,92.69,92.46,92.47,86805.0,88.0738,88.1404,87.9217,87.9312,86805.0
2024-01-04 12:30:00,92.46,92.46,92.33,92.36,102405.0,87.9217,87.9217,87.798,87.8266,102405.0
2024-01-04 12:40:00,92.35,92.45,92.24,92.33,132961.0,87.8171,87.9121,87.7125,87.798,132961.0
2024-01-04 12:50:00,92.34,92.35,92.17,92.23,76205.0,87.8075,87.8171,87.6459,87.7029,76205.0
2024-01-04 13:00:00,92.22,92.38,92.21,92.35,72619.0,87.6934,87.8456,87.6839,87.8171,72619.0
2024-01-04 13:10:00,92.34,92.45,92.29,92.36,37181.0,87.8075,87.9121,87.76,87.8266,37181.0
2024-01-04 13:20:00,92.35,92.45,92.34,92.44,40890.0,87.8171,87.9121,87.8075,87.9026,40890.0
2024-01-04 13:30:00,92.44,92.53,92.44,92.52,79447.0,87.9026,87.9882,87.9026,87.9787,79447.0
2024-01-04 13:40:00,92.52,92.63,92.52,92.61,37371.0,87.9787,88.0833,87.9787,88.0643,37371.0
2024-01-04 13:50:00,92.61,92.62,92.51,92.55,47658.0,88.0643,88.0738,87.9692,88.0072,47658.0
2024-01-04 14:00:00,92.54,92.63,92.5,92.56,59590.0,87.9977,88.0833,87.9597,88.0167,59590.0
2024-01-04 14:10:00,92.56,92.62,92.47,92.54,69732.0,88.0167,88.0738,87.9312,87.9977,69732.0
2024-01-04 14:20:00,92.53,92.61,92.47,92.5,50825.0,87.9882,88.0643,87.9312,87.9597,50825.0
2024-01-04 14:30:00,92.48,92.48,92.29,92.34,77096.0,87.9407,87.9407,87.76,87.8075,77096.0
2024-01-04 14:40:00,92.34,92.36,92.2,92.34,76888.0,87.8075,87.8266,87.6744,87.8075,76888.0
2024-01-04 14:50:00,92.35,92.43,92.26,92.29,132870.0,87.8171,87.8931,87.7315,87.76,132870.0
2024-01-04 15:00:00,92.28,92.33,92.19,92.31,100069.0,87.7505,87.798,87.6649,87.779,100069.0
2024-01-04 15:10:00,92.32,92.35,92.21,92.28,99688.0,87.7885,87.8171,87.6839,87.7505,99688.0
2024-01-04 15:20:00,92.27,92.38,92.2,92.38,91209.0,87.741,87.8456,87.6744,87.8456,91209.0
2024-01-04 15:30:00,92.38,92.52,92.35,92.44,124417.0,87.8456,87.9787,87.8171,87.9026,124417.0
2024-01-04 15:40:00,92.45,92.5,92.31,92.31,200912.0,87.9121,87.9597,87.779,87.779,200912.0
2024-01-04 15:50:00,92.31,92.33,92.07,92.18,712435.0,87.779,87.798,87.5508,87.6554,712435.0
2024-01-05 09:30:00,92.21,92.73,92.05,92.71,123611.0,87.6839,88.1784,87.5318,88.1594,123611.0
2024-01-05 09:40:00,92.7,93.22,92.48,93.22,99767.0,88.1499,88.6443,87.9407,88.6443,99767.0
2024-01-05 09:50:00,93.24,93.6,93.24,93.47,139282.0,88.6634,89.0057,88.6634,88.8821,139282.0
2024-01-05 10:00:00,93.48,93.93,93.48,93.84,167493.0,88.8916,89.3195,88.8916,89.2339,167493.0
2024-01-05 10:10:00,93.84,93.93,93.5,93.58,159535.0,89.2339,89.3195,88.9106,88.9867,159535.0
2024-01-05 10:20:00,93.56,93.72,93.47,93.58,136504.0,88.9677,89.1198,88.8821,88.9867,136504.0
2024-01-05 10:30:00,93.57,93.77,93.45,93.73,94050.0,88.9772,89.1674,88.8631,89.1293,94050.0
2024-01-05 10:40:00,93.73,93.9,93.69,93.75,121592.0,89.1293,89.291,89.0913,89.1483,121592.0
2024-01-05 10:50:00,93.76,93.9,93.73,93.79,91256.0,89.1578,89.291,89.1293,89.1864,91256.0
2024-01-05 11:00:00,93.8,93.84,93.64,93.74,84206.0,89.1959,89.2339,89.0437,89.1388,84206.0
2024-01-05 11:10:00,93.73,93.87,93.57,93.6,82531.0,89.1293,89.2624,88.9772,89.0057,82531.0
2024-01-05 11:20:00,93.61,93.66,93.43,93.49,55916.0,89.0152,89.0628,88.844,88.9011,55916.0
2024-01-05 11:30:00,93.5,93.55,93.41,93.47,68811.0,88.9106,88.9582,88.825,88.8821,68811.0
2024-01-05 11:40:00,93.47,93.49,93.37,93.41,46312.0,88.8821,88.9011,88.787,88.825,46312.0
2024-01-05 11:50:00,93.4,93.43,93.28,93.29,100734.0,88.8155,88.844,88.7014,88.7109,100734.0
2024-01-05 12:00:00,93.29,93.32,92.99,93.02,99179.0,88.7109,88.7394,88.4256,88.4542,99179.0
2024-01-05 12:10:00,93.02,93.16,92.93,93.05,93097.0,88.4542,88.5873,88.3686,88.4827,93097.0
2024-01-05 12:20:00,93.04,93.16,93.03,93.04,66546.0,88.4732,88.5873,88.4637,88.4732,66546.0
2024-01-05 12:30:00,93.04,93.08,92.86,92.91,82651.0,88.4732,88.5112,88.302,88.3496,82651.0
2024-01-05 12:40:00,92.91,92.99,92.87,92.91,62165.0,88.3496,88.4256,88.3115,88.3496,62165.0
2024-01-05 12:50:00,92.91,93.05,92.87,92.89,116475.0,88.3496,88.4827,88.3115,88.3305,116475.0
2024-01-05 13:00:00,92.89,92.95,92.83,92.91,149788.0,88.3305,88.3876,88.2735,88.3496,149788.0
2024-01-05 13:10:00,92.92,92.94,92.71,92.77,94089.0,88.3591,88.3781,88.1594,88.2164,94089.0
2024-01-05 13:20:00,92.78,93.06,92.78,93.06,105286.0,88.2259,88.4922,88.2259,88.4922,105286.0
2024-01-05 13:30:00,93.05,93.24,93.05,93.22,69045.0,88.4827,88.6634,88.4827,88.6443,69045.0
2024-01-05 13:40:00,93.22,93.26,93.12,93.19,47827.0,88.6443,88.6824,88.5493,88.6158,47827.0
2024-01-05 13:50:00,93.19,93.25,93.15,93.17,41133.0,88.6158,88.6729,88.5778,88.5968,41133.0
2024-01-05 14:00:00,93.18,93.33,93.17,93.31,45460.0,88.6063,88.7489,88.5968,88.7299,45460.0
2024-01-05 14:10:00,93.33,93.36,93.21,93.22,43107.0,88.7489,88.7775,88.6348,88.6443,43107.0
2024-01-05 14:20:00,93.22,93.31,93.21,93.24,39346.0,88.6443,88.7299,88.6348,88.6634,39346.0
2024-01-05 14:30:00,93.23,93.29,93.16,93.18,45993.0,88.6539,88.7109,88.5873,88.6063,45993.0
2024-01-05 14:40:00,93.18,93.19,93.05,93.07,48798.0,88.6063,88.6158,88.4827,88.5017,48798.0
2024-01-05 14:50:00,93.07,93.07,92.87,92.93,66204.0,88.5017,88.5017,88.3115,88.3686,66204.0
2024-01-05 15:00:00,92.92,93.01,92.87,92.96,40068.0,88.3591,88.4447,88.3115,88.3971,40068.0
2024-01-05 15:10:00,92.97,93.1,92.93,93.0,85302.0,88.4066,88.5302,88.3686,88.4351,85302.0
2024-01-05 15:20:00,92.99,93.1,92.97,93.09,69228.0,88.4256,88.5302,88.4066,88.5207,69228.0
2024-01-05 15:30:00,93.09,93.09,92.94,93.02,71822.0,88.5207,88.5207,88.3781,88.4542,71822.0
2024-01-05 15:40:00,93.03,93.18,93.0,93.09,126607.0,88.4637,88.6063,88.4351,88.5207,126607.0
2024-01-05 15:50:00,93.09,93.3,93.01,93.24,587880.0,88.5207,88.7204,88.4447,88.6634,587880.0
2024-01-08 09:30:00,93.21,93.27,92.76,92.95,98818.0,88.6348,88.6919,88.2069,88.3876,98818.0
2024-01-08 09:40:00,92.96,92.99,92.37,92.53,144837.0,88.3971,88.4256,87.8361,87.9882,144837.0
2024-01-08 09:50:00,92.52,92.69,92.36,92.57,176618.0,87.9787,88.1404,87.8266,88.0263,176618.0
2024-01-08 10:00:00,92.58,92.58,92.31,92.36,145462.0,88.0358,88.0358,87.779,87.8266,145462.0
2024-01-08 10:10:00,92.37,92.54,92.28,92.45,113378.0,87.8361,87.9977,87.7505,87.9121,113378.0
2024-01-08 10:20:00,92.44,92.61,92.37,92.58,63877.0,87.9026,88.0643,87.8361,88.0358,63877.0
2024-01-08 10:30:00,92.58,92.73,92.52,92.7,94469.0,88.0358,88.1784,87.9787,88.1499,94469.0
2024-01-08 10:40:00,92.7,92.83,92.65,92.81,85279.0,88.1499,88.2735,88.1023,88.2545,85279.0
2024-01-08 10:50:00,92.83,92.85,92.65,92.67,70447.0,88.2735,88.2925,88.1023,88.1213,70447.0
2024-01-08 11:00:00,92.68,92.72,92.6,92.65,80796.0,88.1309,88.1689,88.0548,88.1023,80796.0
2024-01-08 11:10:00,92.66,92.85,92.62,92.83,83781.0,88.1118,88.2925,88.0738,88.2735,83781.0
2024-01-08 11:20:00,92.84,92.96,92.83,92.92,144732.0,88.283,88.3971,88.2735,88.3591,144732.0
2024-01-08 11:30:00,92.95,92.97,92.83,92.85,108953.0,88.3876,88.4066,88.2735,88.2925,108953.0
2024-01-08 11:40:00,92.85,92.91,92.82,92.91,63007.0,88.2925,88.3496,88.264,88.3496,63007.0
2024-01-08 11:50:00,92.9,92.91,92.81,92.89,64363.0,88.3401,88.3496,88.2545,88.3305,64363.0
2024-01-08 12:00:00,92.88,92.94,92.79,92.79,56562.0,88.321,88.3781,88.2355,88.2355,56562.0
2024-01-08 12:10:00,92.79,92.84,92.76,92.8,40452.0,88.2355,88.283,88.2069,88.245,40452.0
2024-01-08 12:20:00,92.8,92.81,92.65,92.79,41878.0,88.245,88.2545,88.1023,88.2355,41878.0
2024-01-08 12:30:00,92.78,92.91,92.78,92.89,35527.0,88.2259,88.3496,88.2259,88.3305,35527.0
2024-01-08 12:40:00,92.88,92.88,92.74,92.77,38175.0,88.321,88.321,88.1879,88.2164,38175.0
2024-01-08 12:50:00,92.77,92.86,92.76,92.84,27443.0,88.2164,88.302,88.2069,88.283,27443.0
2024-01-08 13:00:00,92.85,93.0,92.81,92.92,53915.0,88.2925,88.4351,88.2545,88.3591,53915.0
2024-01-08 13:10:00,92.9,92.91,92.82,92.84,53062.0,88.3401,88.3496,88.264,88.283,53062.0
2024-01-08 13:20:00,92.83,92.94,92.81,92.83,44040.0,88.2735,88.3781,88.2545,88.2735,44040.0
2024-01-08 13:30:00,92.84,92.96,92.83,92.9,52108.0,88.283,88.3971,88.2735,88.3401,52108.0
2024-01-08 13:40:00,92.9,93.14,92.89,93.08,125073.0,88.3401,88.5683,88.3305,88.5112,125073.0
2024-01-08 13:50:00,93.08,93.22,93.06,93.2,57609.0,88.5112,88.6443,88.4922,88.6253,57609.0
2024-01-08 14:00:00,93.2,93.36,93.17,93.34,65331.0,88.6253,88.7775,88.5968,88.7585,65331.0
2024-01-08 14:10:00,93.33,93.61,93.33,93.56,94382.0,88.7489,89.0152,88.7489,88.9677,94382.0
2024-01-08 14:20:00,93.55,93.72,93.5,93.68,81667.0,88.9582,89.1198,88.9106,89.0818,81667.0
2024-01-08 14:30:00,93.69,93.79,93.6,93.61,58012.0,89.0913,89.1864,89.0057,89.0152,58012.0
2024-01-08 14:40:00,93.62,93.7,93.6,93.69,66615.0,89.0247,89.1008,89.0057,89.0913,66615.0
2024-01-08 14:50:00,93.69,93.81,93.66,93.75,38984.0,89.0913,89.2054,89.0628,89.1483,38984.0
2024-01-08 15:00:00,93.75,93.78,93.65,93.7,54163.0,89.1483,89.1769,89.0532,89.1008,54163.0
2024-01-08 15:10:00,93.69,93.72,93.62,93.69,38160.0,89.0913,89.1198,89.0247,89.0913,38160.0
2024-01-08 15:20:00,93.7,93.8,93.68,93.69,90550.0,89.1008,89.1959,89.0818,89.0913,90550.0
2024-01-08 15:30:00,93.68,93.83,93.64,93.77,131692.0,89.0818,89.2244,89.0437,89.1674,131692.0
2024-01-08 15:40:00,93.77,93.83,93.54,93.55,217841.0,89.1674,89.2244,88.9486,88.9582,217841.0
2024-01-08 15:50:00,93.55,93.65,93.5,93.51,531489.0,88.9582,89.0532,88.9106,88.9201,531489.0
2024-01-09 09:30:00,92.75,92.84,92.15,92.47,293901.0,88.1974,88.283,87.6269,87.9312,293901.0
2024-01-09 09:40:00,92.46,92.68,92.23,92.28,117580.0,87.9217,88.1309,87.7029,87.7505,117580.0
2024-01-09 09:50:00,92.29,92.43,92.21,92.33,131614.0,87.76,87.8931,87.6839,87.798,131614.0
2024-01-09 10:00:00,92.34,92.54,92.28,92.51,63816.0,87.8075,87.9977,87.7505,87.9692,63816.0
2024-01-09 10:10:00,92.46,92.66,92.38,92.54,69907.0,87.9217,88.1118,87.8456,87.9977,69907.0
2024-01-09 10:20:00,92.54,92.56,92.4,92.48,44666.0,87.9977,88.0167,87.8646,87.9407,44666.0
2024-01-09 10:30:00,92.47,92.57,92.43,92.52,87508.0,87.9312,88.0263,87.8931,87.9787,87508.0
2024-01-09 10:40:00,92.5,92.5,92.31,92.4,72201.0,87.9597,87.9597,87.779,87.8646,72201.0
2024-01-09 10:50:00,92.41,92.41,92.24,92.26,54788.0,87.8741,87.8741,87.7125,87.7315,54788.0
2024-01-09 11:00:00,92.26,92.39,92.23,92.28,62492.0,87.7315,87.8551,87.7029,87.7505,62492.0
2024-01-09 11:10:00,92.29,92.4,92.28,92.33,72259.0,87.76,87.8646,87.7505,87.798,72259.0
2024-01-09 11:20:00,92.35,92.56,92.34,92.48,75407.0,87.8171,88.0167,87.8075,87.9407,75407.0
2024-01-09 11:30:00,92.49,92.53,92.42,92.49,36436.0,87.9502,87.9882,87.8836,87.9502,36436.0
2024-01-09 11:40:00,92.49,92.53,92.43,92.45,38892.0,87.9502,87.9882,87.8931,87.9121,38892.0
2024-01-09 11:50:00,92.46,92.66,92.44,92.66,41793.0,87.9217,88.1118,87.9026,88.1118,41793.0
2024-01-09 12:00:00,92.67,92.68,92.53,92.59,90621.0,88.1213,88.1309,87.9882,88.0453,90621.0
2024-01-09 12:10:00,92.58,92.63,92.53,92.54,45477.0,88.0358,88.0833,87.9882,87.9977,45477.0
2024-01-09 12:20:00,92.54,92.56,92.47,92.54,60222.0,87.9977,88.0167,87.9312,87.9977,60222.0
2024-01-09 12:30:00,92.55,92.57,92.46,92.54,69248.0,88.0072,88.0263,87.9217,87.9977,69248.0
2024-01-09 12:40:00,92.54,92.57,92.46,92.5,59021.0,87.9977,88.0263,87.9217,87.9597,59021.0
2024-01-09 12:50:00,92.5,92.53,92.45,92.48,74547.0,87.9597,87.9882,87.9121,87.9407,74547.0
2024-01-09 13:00:00,92.48,92.57,92.41,92.45,137563.0,87.9407,88.0263,87.8741,87.9121,137563.0
2024-01-09 13:10:00,92.44,92.46,92.4,92.44,52462.0,87.9026,87.9217,87.8646,87.9026,52462.0
2024-01-09 13:20:00,92.44,92.48,92.25,92.3,81627.0,87.9026,87.9407,87.722,87.7695,81627.0
2024-01-09 13:30:00,92.29,92.36,92.2,92.3,104529.0,87.76,87.8266,87.6744,87.7695,104529.0
2024-01-09 13:40:00,92.3,92.4,92.24,92.37,35034.0,87.7695,87.8646,87.7125,87.8361,35034.0
2024-01-09 13:50:00,92.38,92.47,92.28,92.28,82137.0,87.8456,87.9312,87.7505,87.7505,82137.0
2024-01-09 14:00:00,92.28,92.3,91.99,92.03,198719.0,87.7505,87.7695,87.4747,87.5128,198719.0
2024-01-09 14:10:00,92.04,92.04,91.66,91.83,172663.0,87.5223,87.5223,87.1609,87.3226,172663.0
2024-01-09 14:20:00,91.83,91.94,91.78,91.82,82858.0,87.3226,87.4272,87.275,87.3131,82858.0
2024-01-09 14:30:00,91.83,91.9,91.81,91.84,53149.0,87.3226,87.3891,87.3036,87.3321,53149.0
2024-01-09 14:40:00,91.84,92.14,91.75,91.98,379029.0,87.3321,87.6174,87.2465,87.4652,379029.0
2024-01-09 14:50:00,91.99,92.12,91.97,92.03,134744.0,87.4747,87.5983,87.4557,87.5128,134744.0
2024-01-09 15:00:00,92.04,92.1,91.88,91.95,67941.0,87.5223,87.5793,87.3701,87.4367,67941.0
2024-01-09 15:10:00,91.95,92.0,91.85,91.93,83378.0,87.4367,87.4842,87.3416,87.4177,83378.0
2024-01-09 15:20:00,91.9,92.03,91.9,92.01,96231.0,87.3891,87.5128,87.3891,87.4937,96231.0
2024-01-09 15:30:00,92.02,92.09,91.98,92.09,115372.0,87.5032,87.5698,87.4652,87.5698,115372.0
2024-01-09 15:40:00,92.09,92.1,91.91,92.02,151543.0,87.5698,87.5793,87.3986,87.5032,151543.0
2024-01-09 15:50:00,92.02,92.2,91.98,92.09,558495.0,87.5032,87.6744,87.4652,87.5698,558495.0
2024-01-10 09:30:00,91.53,91.96,91.32,91.91,128588.0,87.0373,87.4462,86.8376,87.3986,128588.0
2024-01-10 09:40:00,91.91,91.93,91.64,91.69,76306.0,87.3986,87.4177,87.1419,87.1894,76306.0
2024-01-10 09:50:00,91.69,91.79,91.51,91.66,108149.0,87.1894,87.2845,87.0183,87.1609,108149.0
2024-01-10 10:00:00,91.66,91.74,91.58,91.72,70911.0,87.1609,87.237,87.0848,87.218,70911.0
2024-01-10 10:10:00,91.7,91.7,91.46,91.53,51229.0,87.199,87.199,86.9707,87.0373,51229.0
2024-01-10 10:20:00,91.51,91.67,91.45,91.67,39567.0,87.0183,87.1704,86.9612,87.1704,39567.0
2024-01-10 10:30:00,91.67,91.8,91.65,91.78,41170.0,87.1704,87.294,87.1514,87.275,41170.0
2024-01-10 10:40:00,91.79,91.88,91.69,91.87,80940.0,87.2845,87.3701,87.1894,87.3606,80940.0
2024-01-10 10:50:00,91.88,91.9,91.71,91.73,38428.0,87.3701,87.3891,87.2085,87.2275,38428.0
2024-01-10 11:00:00,91.75,91.81,91.65,91.73,38924.0,87.2465,87.3036,87.1514,87.2275,38924.0
2024-01-10 11:10:00,91.75,91.81,91.61,91.78,56627.0,87.2465,87.3036,87.1134,87.275,56627.0
2024-01-10 11:20:00,91.79,91.85,91.7,91.77,99813.0,87.2845,87.3416,87.199,87.2655,99813.0
2024-01-10 11:30:00,91.75,91.79,91.58,91.61,63358.0,87.2465,87.2845,87.0848,87.1134,63358.0
2024-01-10 11:40:00,91.59,91.69,91.56,91.57,75107.0,87.0944,87.1894,87.0658,87.0753,75107.0
2024-01-10 11:50:00,91.56,91.58,91.46,91.5,44842.0,87.0658,87.0848,86.9707,87.0088,44842.0
2024-01-10 12:00:00,91.5,91.5,91.33,91.34,64920.0,87.0088,87.0088,86.8471,86.8566,64920.0
2024-01-10 12:10:00,91.33,91.41,91.31,91.41,45038.0,86.8471,86.9232,86.8281,86.9232,45038.0
2024-01-10 12:20:00,91.41,91.49,91.4,91.41,43832.0,86.9232,86.9993,86.9137,86.9232,43832.0
2024-01-10 12:30:00,91.41,91.48,91.37,91.47,58034.0,86.9232,86.9898,86.8852,86.9802,58034.0
2024-01-10 12:40:00,91.48,91.51,91.4,91.45,41324.0,86.9898,87.0183,86.9137,86.9612,41324.0
2024-01-10 12:50:00,91.45,91.5,91.41,91.45,72353.0,86.9612,87.0088,86.9232,86.9612,72353.0
2024-01-10 13:00:00,91.46,91.61,91.41,91.48,61445.0,86.9707,87.1134,86.9232,86.9898,61445.0
2024-01-10 13:10:00,91.47,91.47,91.3,91.39,52339.0,86.9802,86.9802,86.8186,86.9042,52339.0
2024-01-10 13:20:00,91.4,91.43,91.31,91.39,54263.0,86.9137,86.9422,86.8281,86.9042,54263.0
2024-01-10 13:30:00,91.4,91.48,91.34,91.39,61494.0,86.9137,86.9898,86.8566,86.9042,61494.0
2024-01-10 13:40:00,91.4,91.46,91.39,91.45,35675.0,86.9137,86.9707,86.9042,86.9612,35675.0
2024-01-10 13:50:00,91.46,91.58,91.42,91.58,39997.0,86.9707,87.0848,86.9327,87.0848,39997.0
2024-01-10 14:00:00,91.57,91.65,91.52,91.65,66818.0,87.0753,87.1514,87.0278,87.1514,66818.0
2024-01-10 14:10:00,91.66,91.9,91.65,91.86,102351.0,87.1609,87.3891,87.1514,87.3511,102351.0
2024-01-10 14:20:00,91.85,91.95,91.77,91.9,63553.0,87.3416,87.4367,87.2655,87.3891,63553.0
2024-01-10 14:30:00,91.91,91.97,91.83,91.88,49708.0,87.3986,87.4557,87.3226,87.3701,49708.0
2024-01-10 14:40:00,91.88,91.94,91.83,91.87,44052.0,87.3701,87.4272,87.3226,87.3606,44052.0
2024-01-10 14:50:00,91.87,91.95,91.81,91.84,79124.0,87.3606,87.4367,87.3036,87.3321,79124.0
2024-01-10 15:00:00,91.85,91.95,91.82,91.93,67002.0,87.3416,87.4367,87.3131,87.4177,67002.0
2024-01-10 15:10:00,91.93,91.97,91.76,91.81,137644.0,87.4177,87.4557,87.256,87.3036,137644.0
2024-01-10 15:20:00,91.82,91.83,91.53,91.54,125918.0,87.3131,87.3226,87.0373,87.0468,125918.0
2024-01-10 15:30:00,91.54,91.65,91.48,91.5,138986.0,87.0468,87.1514,86.9898,87.0088,138986.0
2024-01-10 15:40:00,91.5,91.52,91.35,91.36,266659.0,87.0088,87.0278,86.8661,86.8756,266659.0
2024-01-10 15:50:00,91.36,91.49,91.28,91.46,795593.0,86.8756,86.9993,86.7996,86.9707,795593.0
2024-01-11 09:30:00,90.95,90.95,90.22,90.47,230021.0,86.4858,86.4858,85.7916,86.0293,230021.0
2024-01-11 09:40:00,90.48,90.73,90.48,90.57,144318.0,86.0388,86.2766,86.0388,86.1244,144318.0
2024-01-11 09:50:00,90.59,90.64,90.25,90.49,156276.0,86.1434,86.191,85.8201,86.0483,156276.0
2024-01-11 10:00:00,90.48,90.5,89.82,89.83,167498.0,86.0388,86.0579,85.4112,85.4207,167498.0
2024-01-11 10:10:00,89.85,89.85,89.54,89.77,119504.0,85.4398,85.4398,85.145,85.3637,119504.0
2024-01-11 10:20:00,89.78,89.9,89.67,89.88,293715.0,85.3732,85.4873,85.2686,85.4683,293715.0
2024-01-11 10:30:00,89.88,90.16,89.73,90.08,198996.0,85.4683,85.7345,85.3257,85.6585,198996.0
2024-01-11 10:40:00,90.07,90.29,89.99,90.09,218838.0,85.649,85.8582,85.5729,85.668,218838.0
2024-01-11 10:50:00,90.09,90.19,89.93,89.97,145003.0,85.668,85.7631,85.5158,85.5539,145003.0
2024-01-11 11:00:00,89.97,90.06,89.8,89.83,113648.0,85.5539,85.6395,85.3922,85.4207,113648.0
2024-01-11 11:10:00,89.84,89.91,89.68,89.9,183769.0,85.4303,85.4968,85.2781,85.4873,183769.0
2024-01-11 11:20:00,89.88,90.0,89.82,89.97,69122.0,85.4683,85.5824,85.4112,85.5539,69122.0
2024-01-11 11:30:00,89.96,90.1,89.92,89.94,116913.0,85.5444,85.6775,85.5063,85.5253,116913.0
2024-01-11 11:40:00,89.96,90.14,89.92,90.1,93595.0,85.5444,85.7155,85.5063,85.6775,93595.0
2024-01-11 11:50:00,90.09,90.15,89.86,89.95,72610.0,85.668,85.725,85.4493,85.5349,72610.0
2024-01-11 12:00:00,89.94,90.09,89.93,90.02,112344.0,85.5253,85.668,85.5158,85.6014,112344.0
2024-01-11 12:10:00,90.03,90.49,89.96,90.29,337911.0,85.6109,86.0483,85.5444,85.8582,337911.0
2024-01-11 12:20:00,90.29,90.64,90.28,90.33,198932.0,85.8582,86.191,85.8487,85.8962,198932.0
2024-01-11 12:30:00,90.33,90.42,90.28,90.37,88510.0,85.8962,85.9818,85.8487,85.9342,88510.0
2024-01-11 12:40:00,90.36,90.62,90.32,90.6,100867.0,85.9247,86.172,85.8867,86.1529,100867.0
2024-01-11 12:50:00,90.61,90.77,90.57,90.71,114372.0,86.1625,86.3146,86.1244,86.2576,114372.0
2024-01-11 13:00:00,90.72,90.84,90.67,90.84,70966.0,86.2671,86.3812,86.2195,86.3812,70966.0
2024-01-11 13:10:00,90.84,90.87,90.75,90.78,72600.0,86.3812,86.4097,86.2956,86.3241,72600.0
2024-01-11 13:20:00,90.78,90.85,90.67,90.69,76224.0,86.3241,86.3907,86.2195,86.2385,76224.0
2024-01-11 13:30:00,90.69,90.74,90.42,90.42,56795.0,86.2385,86.2861,85.9818,85.9818,56795.0
2024-01-11 13:40:00,90.43,90.52,90.38,90.4,40465.0,85.9913,86.0769,85.9437,85.9628,40465.0
2024-01-11 13:50:00,90.39,90.6,90.35,90.55,60096.0,85.9533,86.1529,85.9152,86.1054,60096.0
2024-01-11 14:00:00,90.55,90.68,90.49,90.51,106597.0,86.1054,86.229,86.0483,86.0674,106597.0
2024-01-11 14:10:00,90.51,90.52,90.39,90.4,52653.0,86.0674,86.0769,85.9533,85.9628,52653.0
2024-01-11 14:20:00,90.4,90.57,90.35,90.52,56476.0,85.9628,86.1244,85.9152,86.0769,56476.0
2024-01-11 14:30:00,90.54,90.55,90.41,90.51,93533.0,86.0959,86.1054,85.9723,86.0674,93533.0
2024-01-11 14:40:00,90.51,90.65,90.45,90.57,82708.0,86.0674,86.2005,86.0103,86.1244,82708.0
2024-01-11 14:50:00,90.58,90.73,90.56,90.66,50403.0,86.1339,86.2766,86.1149,86.21,50403.0
2024-01-11 15:00:00,90.67,90.72,90.41,90.45,59097.0,86.2195,86.2671,85.9723,86.0103,59097.0
2024-01-11 15:10:00,90.45,90.51,90.34,90.43,83434.0,86.0103,86.0674,85.9057,85.9913,83434.0
2024-01-11 15:20:00,90.45,90.48,90.36,90.37,81758.0,86.0103,86.0388,85.9247,85.9342,81758.0
2024-01-11 15:30:00,90.36,90.56,90.35,90.43,109483.0,85.9247,86.1149,85.9152,85.9913,109483.0
2024-01-11 15:40:00,90.44,90.59,90.41,90.56,207100.0,86.0008,86.1434,85.9723,86.1149,207100.0
2024-01-11 15:50:00,90.56,90.67,90.45,90.52,607707.0,86.1149,86.2195,86.0103,86.0769,607707.0
2024-01-12 09:30:00,91.28,91.9,91.16,91.58,155509.0,86.7996,87.3891,86.6855,87.0848,155509.0
2024-01-12 09:40:00,91.6,91.8,91.16,91.17,217826.0,87.1039,87.294,86.6855,86.695,217826.0
2024-01-12 09:50:00,91.17,91.22,90.48,90.5,126926.0,86.695,86.7425,86.0388,86.0579,126926.0
2024-01-12 10:00:00,90.5,90.63,90.28,90.62,121774.0,86.0579,86.1815,85.8487,86.172,121774.0
2024-01-12 10:10:00,90.63,90.64,90.04,90.05,142331.0,86.1815,86.191,85.6204,85.6299,142331.0
2024-01-12 10:20:00,90.06,90.32,90.01,90.15,112393.0,85.6395,85.8867,85.5919,85.725,112393.0
2024-01-12 10:30:00,90.16,90.33,90.1,90.15,99682.0,85.7345,85.8962,85.6775,85.725,99682.0
2024-01-12 10:40:00,90.16,90.24,89.77,89.77,103072.0,85.7345,85.8106,85.3637,85.3637,103072.0
2024-01-12 10:50:00,89.77,89.8,89.55,89.61,115841.0,85.3637,85.3922,85.1545,85.2115,115841.0
2024-01-12 11:00:00,89.61,89.75,89.5,89.73,149803.0,85.2115,85.3447,85.1069,85.3257,149803.0
2024-01-12 11:10:00,89.74,89.83,89.59,89.7,126816.0,85.3352,85.4207,85.1925,85.2971,126816.0
2024-01-12 11:20:00,89.67,90.04,89.67,89.89,142715.0,85.2686,85.6204,85.2686,85.4778,142715.0
2024-01-12 11:30:00,89.89,90.02,89.47,89.58,126241.0,85.4778,85.6014,85.0784,85.183,126241.0
2024-01-12 11:40:00,89.58,89.63,89.47,89.55,89544.0,85.183,85.2306,85.0784,85.1545,89544.0
2024-01-12 11:50:00,89.54,89.63,89.46,89.57,60520.0,85.145,85.2306,85.0689,85.1735,60520.0
2024-01-12 12:00:00,89.58,89.67,89.53,89.56,55283.0,85.183,85.2686,85.1355,85.164,55283.0
2024-01-12 12:10:00,89.56,89.66,89.51,89.64,79537.0,85.164,85.2591,85.1165,85.2401,79537.0
2024-01-12 12:20:00,89.64,89.65,89.43,89.51,60455.0,85.2401,85.2496,85.0404,85.1165,60455.0
2024-01-12 12:30:00,89.51,89.58,89.46,89.5,70287.0,85.1165,85.183,85.0689,85.1069,70287.0
2024-01-12 12:40:00,89.5,89.59,89.45,89.53,88322.0,85.1069,85.1925,85.0594,85.1355,88322.0
2024-01-12 12:50:00,89.52,89.68,89.47,89.59,75205.0,85.126,85.2781,85.0784,85.1925,75205.0
2024-01-12 13:00:00,89.6,89.76,89.6,89.74,89889.0,85.202,85.3542,85.202,85.3352,89889.0
2024-01-12 13:10:00,89.75,89.81,89.72,89.75,84454.0,85.3447,85.4017,85.3161,85.3447,84454.0
2024-01-12 13:20:00,89.75,89.81,89.74,89.77,77720.0,85.3447,85.4017,85.3352,85.3637,77720.0
2024-01-12 13:30:00,89.77,89.85,89.72,89.84,91449.0,85.3637,85.4398,85.3161,85.4303,91449.0
2024-01-12 13:40:00,89.84,89.89,89.8,89.88,98078.0,85.4303,85.4778,85.3922,85.4683,98078.0
2024-01-12 13:50:00,89.87,90.13,89.82,90.08,129309.0,85.4588,85.706,85.4112,85.6585,129309.0
2024-01-12 14:00:00,90.08,90.15,90.07,90.13,78629.0,85.6585,85.725,85.649,85.706,78629.0
2024-01-12 14:10:00,90.13,90.18,90.1,90.14,65221.0,85.706,85.7536,85.6775,85.7155,65221.0
2024-01-12 14:20:00,90.14,90.14,89.98,90.06,69946.0,85.7155,85.7155,85.5634,85.6395,69946.0
2024-01-12 14:30:00,90.06,90.07,89.76,89.84,97291.0,85.6395,85.649,85.3542,85.4303,97291.0
2024-01-12 14:40:00,89.84,89.89,89.79,89.86,89139.0,85.4303,85.4778,85.3827,85.4493,89139.0
2024-01-12 14:50:00,89.86,89.91,89.77,89.8,86014.0,85.4493,85.4968,85.3637,85.3922,86014.0
2024-01-12 15:00:00,89.79,89.85,89.7,89.74,123733.0,85.3827,85.4398,85.2971,85.3352,123733.0
2024-01-12 15:10:00,89.74,89.8,89.63,89.63,138789.0,85.3352,85.3922,85.2306,85.2306,138789.0
2024-01-12 15:20:00,89.64,89.72,89.59,89.71,154301.0,85.2401,85.3161,85.1925,85.3066,154301.0
2024-01-12 15:30:00,89.7,89.87,89.62,89.85,201977.0,85.2971,85.4588,85.2211,85.4398,201977.0
2024-01-12 15:40:00,89.86,90.03,89.84,90.03,288522.0,85.4493,85.6109,85.4303,85.6109,288522.0
2024-01-12 15:50:00,90.02,90.09,89.64,89.69,765669.0,85.6014,85.668,85.2401,85.2876,765669.0
2024-01-16 09:30:00,86.74,88.16,86.2,86.86,1095776.0,82.4824,83.8327,81.9689,82.5965,1095776.0
2024-01-16 09:40:00,86.83,87.03,86.5,86.86,591047.0,82.568,82.7582,82.2542,82.5965,591047.0
2024-01-16 09:50:00,86.85,87.01,86.53,86.98,450588.0,82.587,82.7392,82.2827,82.7106,450588.0
2024-01-16 10:00:00,86.98,87.0,86.52,86.7,303791.0,82.7106,82.7297,82.2732,82.4444,303791.0
2024-01-16 10:10:00,86.7,86.71,86.16,86.29,468909.0,82.4444,82.4539,81.9309,82.0545,468909.0
2024-01-16 10:20:00,86.28,86.28,85.85,86.17,798775.0,82.045,82.045,81.6361,81.9404,798775.0
2024-01-16 10:30:00,86.18,86.44,86.03,86.23,431068.0,81.9499,82.1971,81.8073,81.9974,431068.0
2024-01-16 10:40:00,86.22,86.51,86.05,86.51,378537.0,81.9879,82.2637,81.8263,82.2637,378537.0
2024-01-16 10:50:00,86.51,87.02,86.37,86.9,422603.0,82.2637,82.7487,82.1306,82.6346,422603.0
2024-01-16 11:00:00,86.91,86.92,86.26,86.3,444208.0,82.6441,82.6536,82.026,82.064,444208.0
2024-01-16 11:10:00,86.3,86.49,86.12,86.35,351447.0,82.064,82.2447,81.8928,82.1116,351447.0
2024-01-16 11:20:00,86.35,86.95,86.34,86.76,315484.0,82.1116,82.6821,82.102,82.5014,315484.0
2024-01-16 11:30:00,86.8,86.94,86.62,86.7,323912.0,82.5395,82.6726,82.3683,82.4444,323912.0
2024-01-16 11:40:00,86.7,86.84,86.47,86.7,247841.0,82.4444,82.5775,82.2257,82.4444,247841.0
2024-01-16 11:50:00,86.69,86.8,86.36,86.46,185674.0,82.4349,82.5395,82.1211,82.2162,185674.0
2024-01-16 12:00:00,86.44,86.44,86.06,86.08,163795.0,82.1971,82.1971,81.8358,81.8548,163795.0
2024-01-16 12:10:00,86.07,86.21,85.99,86.08,288226.0,81.8453,81.9784,81.7692,81.8548,288226.0
2024-01-16 12:20:00,86.09,86.15,85.82,85.82,205364.0,81.8643,81.9214,81.6076,81.6076,205364.0
2024-01-16 12:30:00,85.83,86.27,85.78,86.09,204162.0,81.6171,82.0355,81.5695,81.8643,204162.0
2024-01-16 12:40:00,86.08,86.14,85.91,85.92,124514.0,81.8548,81.9119,81.6932,81.7027,124514.0
2024-01-16 12:50:00,85.91,85.97,85.75,85.8,131368.0,81.6932,81.7502,81.541,81.5886,131368.0
2024-01-16 13:00:00,85.78,85.88,85.63,85.64,149783.0,81.5695,81.6646,81.4269,81.4364,149783.0
2024-01-16 13:10:00,85.65,85.8,85.47,85.77,309402.0,81.4459,81.5886,81.2748,81.56,309402.0
2024-01-16 13:20:00,85.78,85.84,85.56,85.69,129310.0,81.5695,81.6266,81.3603,81.484,129310.0
2024-01-16 13:30:00,85.69,85.75,85.43,85.44,239474.0,81.484,81.541,81.2367,81.2462,239474.0
2024-01-16 13:40:00,85.43,85.47,85.13,85.15,163520.0,81.2367,81.2748,80.9514,80.9705,163520.0
2024-01-16 13:50:00,85.14,85.17,85.0,85.16,140081.0,80.961,80.9895,80.8278,80.98,140081.0
2024-01-16 14:00:00,85.17,85.28,84.98,85.02,127416.0,80.9895,81.0941,80.8088,80.8468,127416.0
2024-01-16 14:10:00,85.02,85.07,84.8,84.96,424001.0,80.8468,80.8944,80.6376,80.7898,424001.0
2024-01-16 14:20:00,84.97,85.39,84.95,85.28,208325.0,80.7993,81.1987,80.7803,81.0941,208325.0
2024-01-16 14:30:00,85.27,85.64,85.26,85.64,214285.0,81.0846,81.4364,81.0751,81.4364,214285.0
2024-01-16 14:40:00,85.64,85.68,85.21,85.29,309336.0,81.4364,81.4744,81.0275,81.1036,309336.0
2024-01-16 14:50:00,85.29,85.54,85.28,85.35,158542.0,81.1036,81.3413,81.0941,81.1606,158542.0
2024-01-16 15:00:00,85.36,85.48,85.22,85.42,159200.0,81.1702,81.2843,81.037,81.2272,159200.0
2024-01-16 15:10:00,85.4,85.53,85.2,85.41,194054.0,81.2082,81.3318,81.018,81.2177,194054.0
2024-01-16 15:20:00,85.41,85.53,85.37,85.45,204842.0,81.2177,81.3318,81.1797,81.2557,204842.0
2024-01-16 15:30:00,85.45,85.47,85.06,85.14,326078.0,81.2557,81.2748,80.8849,80.961,326078.0
2024-01-16 15:40:00,85.13,85.63,85.08,85.45,510944.0,80.9514,81.4269,80.9039,81.2557,510944.0
2024-01-16 15:50:00,85.44,86.02,85.34,85.92,1534123.0,81.2462,81.7978,81.1511,81.7027,1534123.0
2024-01-17 09:30:00,84.85,84.85,84.06,84.4,677104.0,80.6852,80.6852,79.934,80.2573,677104.0
2024-01-17 09:40:00,84.41,84.74,84.09,84.73,442866.0,80.2668,80.5806,79.9625,80.5711,442866.0
2024-01-17 09:50:00,84.74,84.8,84.42,84.57,318405.0,80.5806,80.6376,80.2763,80.4189,318405.0
2024-01-17 10:00:00,84.56,85.03,84.45,84.76,356930.0,80.4094,80.8564,80.3048,80.5996,356930.0
2024-01-17 10:10:00,84.74,85.14,84.5,84.51,222674.0,80.5806,80.961,80.3524,80.3619,222674.0
2024-01-17 10:20:00,84.5,84.67,84.37,84.62,223395.0,80.3524,80.514,80.2287,80.4665,223395.0
2024-01-17 10:30:00,84.61,84.78,84.45,84.47,181699.0,80.457,80.6186,80.3048,80.3238,181699.0
2024-01-17 10:40:00,84.48,84.59,84.31,84.42,253674.0,80.3333,80.4379,80.1717,80.2763,253674.0
2024-01-17 10:50:00,84.42,84.42,84.19,84.2,236761.0,80.2763,80.2763,80.0576,80.0671,236761.0
2024-01-17 11:00:00,84.19,84.36,84.16,84.25,278702.0,80.0576,80.2192,80.0291,80.1146,278702.0
2024-01-17 11:10:00,84.25,84.36,84.17,84.24,217111.0,80.1146,80.2192,80.0386,80.1051,217111.0
2024-01-17 11:20:00,84.24,84.34,84.1,84.12,238366.0,80.1051,80.2002,79.972,79.991,238366.0
2024-01-17 11:30:00,84.13,84.35,84.1,84.29,282092.0,80.0005,80.2097,79.972,80.1527,282092.0
2024-01-17 11:40:00,84.31,84.56,84.19,84.47,218941.0,80.1717,80.4094,80.0576,80.3238,218941.0
2024-01-17 11:50:00,84.47,84.8,84.43,84.69,229787.0,80.3238,80.6376,80.2858,80.533,229787.0
2024-01-17 12:00:00,84.69,84.71,84.3,84.36,139052.0,80.533,80.5521,80.1622,80.2192,139052.0
2024-01-17 12:10:00,84.36,84.62,84.3,84.45,129350.0,80.2192,80.4665,80.1622,80.3048,129350.0
2024-01-17 12:20:00,84.44,84.5,84.18,84.23,148585.0,80.2953,80.3524,80.0481,80.0956,148585.0
2024-01-17 12:30:00,84.25,84.29,84.07,84.07,144735.0,80.1146,80.1527,79.9435,79.9435,144735.0
2024-01-17 12:40:00,84.07,84.26,84.0,84.2,196148.0,79.9435,80.1241,79.8769,80.0671,196148.0
2024-01-17 12:50:00,84.2,84.35,84.18,84.22,120588.0,80.0671,80.2097,80.0481,80.0861,120588.0
2024-01-17 13:00:00,84.22,84.25,84.15,84.18,86123.0,80.0861,80.1146,80.0195,80.0481,86123.0
2024-01-17 13:10:00,84.19,84.22,84.06,84.09,117869.0,80.0576,80.0861,79.934,79.9625,117869.0
2024-01-17 13:20:00,84.08,84.16,83.95,84.09,199222.0,79.953,80.0291,79.8294,79.9625,199222.0
2024-01-17 13:30:00,84.1,84.13,83.95,83.98,254930.0,79.972,80.0005,79.8294,79.8579,254930.0
2024-01-17 13:40:00,83.99,84.07,83.95,83.99,161692.0,79.8674,79.9435,79.8294,79.8674,161692.0
2024-01-17 13:50:00,83.99,84.25,83.95,84.23,173847.0,79.8674,80.1146,79.8294,80.0956,173847.0
2024-01-17 14:00:00,84.22,84.37,84.18,84.23,154158.0,80.0861,80.2287,80.0481,80.0956,154158.0
2024-01-17 14:10:00,84.23,84.27,84.0,84.04,229635.0,80.0956,80.1337,79.8769,79.9149,229635.0
2024-01-17 14:20:00,84.04,84.18,83.99,84.12,191847.0,79.9149,80.0481,79.8674,79.991,191847.0
2024-01-17 14:30:00,84.13,84.18,83.95,84.01,157873.0,80.0005,80.0481,79.8294,79.8864,157873.0
2024-01-17 14:40:00,84.02,84.07,83.95,83.97,217868.0,79.8959,79.9435,79.8294,79.8484,217868.0
2024-01-17 14:50:00,83.97,84.02,83.92,83.96,197859.0,79.8484,79.8959,79.8008,79.8389,197859.0
2024-01-17 15:00:00,83.95,84.12,83.9,84.08,243460.0,79.8294,79.991,79.7818,79.953,243460.0
2024-01-17 15:10:00,84.09,84.18,84.02,84.11,1022286.0,79.9625,80.0481,79.8959,79.9815,1022286.0
2024-01-17 15:20:00,84.12,84.16,84.04,84.09,480292.0,79.991,80.0291,79.9149,79.9625,480292.0
2024-01-17 15:30:00,84.09,84.45,84.07,84.37,325859.0,79.9625,80.3048,79.9435,80.2287,325859.0
2024-01-17 15:40:00,84.37,84.61,84.33,84.42,779784.0,80.2287,80.457,80.1907,80.2763,779784.0
2024-01-17 15:50:00,84.42,84.64,84.35,84.42,1291464.0,80.2763,80.4855,80.2097,80.2763,1291464.0
2024-01-18 09:30:00,84.83,84.98,84.18,84.75,930529.0,80.6662,80.8088,80.0481,80.5901,930529.0
2024-01-18 09:40:00,84.75,84.79,84.18,84.41,426223.0,80.5901,80.6281,80.0481,80.2668,426223.0
2024-01-18 09:50:00,84.4,84.46,84.19,84.29,185304.0,80.2573,80.3143,80.0576,80.1527,185304.0
2024-01-18 10:00:00,84.27,84.54,84.16,84.5,258583.0,80.1337,80.3904,80.0291,80.3524,258583.0
2024-01-18 10:10:00,84.5,84.62,84.28,84.28,243525.0,80.3524,80.4665,80.1432,80.1432,243525.0
2024-01-18 10:20:00,84.29,84.32,83.97,83.97,141793.0,80.1527,80.1812,79.8484,79.8484,141793.0
2024-01-18 10:30:00,83.98,84.06,83.81,83.82,264242.0,79.8579,79.934,79.6962,79.7057,264242.0
2024-01-18 10:40:00,83.83,84.0,83.61,83.74,156535.0,79.7153,79.8769,79.5061,79.6297,156535.0
2024-01-18 10:50:00,83.73,83.76,83.43,83.47,265027.0,79.6202,79.6487,79.3349,79.3729,265027.0
2024-01-18 11:00:00,83.47,83.5,83.28,83.44,242484.0,79.3729,79.4014,79.1922,79.3444,242484.0
2024-01-18 11:10:00,83.45,83.7,83.41,83.52,221736.0,79.3539,79.5916,79.3159,79.4205,221736.0
2024-01-18 11:20:00,83.52,83.54,83.37,83.5,229683.0,79.4205,79.4395,79.2778,79.4014,229683.0
2024-01-18 11:30:00,83.5,83.51,83.39,83.39,201526.0,79.4014,79.411,79.2968,79.2968,201526.0
2024-01-18 11:40:00,83.39,83.51,83.35,83.47,195335.0,79.2968,79.411,79.2588,79.3729,195335.0
2024-01-18 11:50:00,83.48,83.69,83.48,83.59,205445.0,79.3824,79.5821,79.3824,79.487,205445.0
2024-01-18 12:00:00,83.59,83.6,83.36,83.59,218791.0,79.487,79.4965,79.2683,79.487,218791.0
2024-01-18 12:10:00,83.6,83.68,83.5,83.6,137195.0,79.4965,79.5726,79.4014,79.4965,137195.0
2024-01-18 12:20:00,83.59,83.64,83.5,83.53,96024.0,79.487,79.5346,79.4014,79.43,96024.0
2024-01-18 12:30:00,83.53,83.64,83.52,83.64,93341.0,79.43,79.5346,79.4205,79.5346,93341.0
2024-01-18 12:40:00,83.65,83.74,83.61,83.7,59510.0,79.5441,79.6297,79.5061,79.5916,59510.0
2024-01-18 12:50:00,83.7,83.71,83.56,83.58,95908.0,79.5916,79.6011,79.4585,79.4775,95908.0
2024-01-18 13:00:00,83.59,83.62,83.41,83.52,178955.0,79.487,79.5156,79.3159,79.4205,178955.0
2024-01-18 13:10:00,83.52,83.59,83.48,83.58,143022.0,79.4205,79.487,79.3824,79.4775,143022.0
2024-01-18 13:20:00,83.58,83.65,83.5,83.61,80269.0,79.4775,79.5441,79.4014,79.5061,80269.0
2024-01-18 13:30:00,83.6,83.75,83.58,83.75,86984.0,79.4965,79.6392,79.4775,79.6392,86984.0
2024-01-18 13:40:00,83.75,83.75,83.6,83.7,88403.0,79.6392,79.6392,79.4965,79.5916,88403.0
2024-01-18 13:50:00,83.71,83.74,83.56,83.59,202366.0,79.6011,79.6297,79.4585,79.487,202366.0
2024-01-18 14:00:00,83.58,83.67,83.51,83.63,277885.0,79.4775,79.5631,79.411,79.5251,277885.0
2024-01-18 14:10:00,83.63,83.65,83.55,83.62,136326.0,79.5251,79.5441,79.449,79.5156,136326.0
2024-01-18 14:20:00,83.62,83.73,83.58,83.7,243641.0,79.5156,79.6202,79.4775,79.5916,243641.0
2024-01-18 14:30:00,83.71,83.82,83.66,83.68,207448.0,79.6011,79.7057,79.5536,79.5726,207448.0
2024-01-18 14:40:00,83.7,83.75,83.49,83.6,140685.0,79.5916,79.6392,79.3919,79.4965,140685.0
2024-01-18 14:50:00,83.59,83.67,83.57,83.62,208882.0,79.487,79.5631,79.468,79.5156,208882.0
2024-01-18 15:00:00,83.63,83.77,83.57,83.72,184510.0,79.5251,79.6582,79.468,79.6107,184510.0
2024-01-18 15:10:00,83.73,83.79,83.61,83.63,427140.0,79.6202,79.6772,79.5061,79.5251,427140.0
2024-01-18 15:20:00,83.63,83.82,83.59,83.8,295017.0,79.5251,79.7057,79.487,79.6867,295017.0
2024-01-18 15:30:00,83.8,83.92,83.75,83.78,305851.0,79.6867,79.8008,79.6392,79.6677,305851.0
2024-01-18 15:40:00,83.79,83.99,83.75,83.96,1107930.0,79.6772,79.8674,79.6392,79.8389,1107930.0
2024-01-18 15:50:00,83.97,84.13,83.89,83.89,1042692.0,79.8484,80.0005,79.7723,79.7723,1042692.0
2024-01-19 09:30:00,83.91,83.98,83.37,83.4,666426.0,79.7913,79.8579,79.2778,79.3064,666426.0
2024-01-19 09:40:00,83.37,83.66,83.2,83.66,200586.0,79.2778,79.5536,79.1162,79.5536,200586.0
2024-01-19 09:50:00,83.66,83.78,83.57,83.74,137709.0,79.5536,79.6677,79.468,79.6297,137709.0
2024-01-19 10:00:00,83.75,83.9,83.6,83.78,156575.0,79.6392,79.7818,79.4965,79.6677,156575.0
2024-01-19 10:10:00,83.78,83.88,83.56,83.64,167577.0,79.6677,79.7628,79.4585,79.5346,167577.0
2024-01-19 10:20:00,83.65,83.85,83.64,83.84,86694.0,79.5441,79.7343,79.5346,79.7248,86694.0
2024-01-19 10:30:00,83.83,84.02,83.73,83.93,204041.0,79.7153,79.8959,79.6202,79.8103,204041.0
2024-01-19 10:40:00,83.93,84.04,83.82,83.85,249607.0,79.8103,79.9149,79.7057,79.7343,249607.0
2024-01-19 10:50:00,83.85,84.2,83.83,84.17,336250.0,79.7343,80.0671,79.7153,80.0386,336250.0
2024-01-19 11:00:00,84.17,84.2,84.06,84.13,225560.0,80.0386,80.0671,79.934,80.0005,225560.0
2024-01-19 11:10:00,84.14,84.32,84.06,84.09,156198.0,80.01,80.1812,79.934,79.9625,156198.0
2024-01-19 11:20:00,84.09,84.16,84.05,84.11,111925.0,79.9625,80.0291,79.9245,79.9815,111925.0
2024-01-19 11:30:00,84.11,84.22,84.06,84.18,206286.0,79.9815,80.0861,79.934,80.0481,206286.0
2024-01-19 11:40:00,84.17,84.2,84.02,84.13,182409.0,80.0386,80.0671,79.8959,80.0005,182409.0
2024-01-19 11:50:00,84.12,84.17,84.05,84.1,91318.0,79.991,80.0386,79.9245,79.972,91318.0
2024-01-19 12:00:00,84.11,84.13,83.99,84.04,135882.0,79.9815,80.0005,79.8674,79.9149,135882.0
2024-01-19 12:10:00,84.04,84.06,83.96,84.05,140654.0,79.9149,79.934,79.8389,79.9245,140654.0
2024-01-19 12:20:00,84.05,84.33,84.0,84.31,142049.0,79.9245,80.1907,79.8769,80.1717,142049.0
2024-01-19 12:30:00,84.32,84.48,84.29,84.32,165314.0,80.1812,80.3333,80.1527,80.1812,165314.0
2024-01-19 12:40:00,84.33,84.38,84.24,84.33,102288.0,80.1907,80.2383,80.1051,80.1907,102288.0
2024-01-19 12:50:00,84.33,84.55,84.24,84.5,153647.0,80.1907,80.3999,80.1051,80.3524,153647.0
2024-01-19 13:00:00,84.51,84.52,84.36,84.43,114384.0,80.3619,80.3714,80.2192,80.2858,114384.0
2024-01-19 13:10:00,84.44,84.55,84.41,84.54,268275.0,80.2953,80.3999,80.2668,80.3904,268275.0
2024-01-19 13:20:00,84.54,84.77,84.54,84.76,137158.0,80.3904,80.6091,80.3904,80.5996,137158.0
2024-01-19 13:30:00,84.76,84.78,84.68,84.76,153755.0,80.5996,80.6186,80.5235,80.5996,153755.0
2024-01-19 13:40:00,84.76,84.95,84.74,84.95,153811.0,80.5996,80.7803,80.5806,80.7803,153811.0
2024-01-19 13:50:00,84.95,85.02,84.87,84.97,240739.0,80.7803,80.8468,80.7042,80.7993,240739.0
2024-01-19 14:00:00,84.98,85.15,84.88,85.14,286095.0,80.8088,80.9705,80.7137,80.961,286095.0
2024-01-19 14:10:00,85.15,85.27,85.13,85.17,174876.0,80.9705,81.0846,80.9514,80.9895,174876.0
2024-01-19 14:20:00,85.19,85.39,85.16,85.19,307241.0,81.0085,81.1987,80.98,81.0085,307241.0
2024-01-19 14:30:00,85.19,85.23,85.09,85.22,160017.0,81.0085,81.0465,80.9134,81.037,160017.0
2024-01-19 14:40:00,85.23,85.3,85.13,85.2,175214.0,81.0465,81.1131,80.9514,81.018,175214.0
2024-01-19 14:50:00,85.2,85.3,85.11,85.23,189494.0,81.018,81.1131,80.9324,81.0465,189494.0
2024-01-19 15:00:00,85.23,85.39,85.18,85.36,264486.0,81.0465,81.1987,80.999,81.1702,264486.0
2024-01-19 15:10:00,85.37,85.53,85.34,85.51,278538.0,81.1797,81.3318,81.1511,81.3128,278538.0
2024-01-19 15:20:00,85.52,85.54,85.13,85.32,445984.0,81.3223,81.3413,80.9514,81.1321,445984.0
2024-01-19 15:30:00,85.32,85.59,85.27,85.49,364818.0,81.1321,81.3889,81.0846,81.2938,364818.0
2024-01-19 15:40:00,85.5,85.55,85.28,85.37,502208.0,81.3033,81.3508,81.0941,81.1797,502208.0
2024-01-19 15:50:00,85.37,85.44,85.28,85.35,1575241.0,81.1797,81.2462,81.0941,81.1606,1575241.0
2024-01-22 09:30:00,85.46,86.04,85.44,85.8,361586.0,81.2652,81.8168,81.2462,81.5886,361586.0
2024-01-22 09:40:00,85.8,86.22,85.8,86.12,288242.0,81.5886,81.9879,81.5886,81.8928,288242.0
2024-01-22 09:50:00,86.11,86.48,86.08,86.34,369750.0,81.8833,82.2352,81.8548,82.102,369750.0
2024-01-22 10:00:00,86.36,86.66,86.34,86.56,352343.0,82.1211,82.4063,82.102,82.3113,352343.0
2024-01-22 10:10:00,86.57,86.63,86.42,86.47,185224.0,82.3208,82.3778,82.1781,82.2257,185224.0
2024-01-22 10:20:00,86.48,86.77,86.48,86.63,220600.0,82.2352,82.5109,82.2352,82.3778,220600.0
2024-01-22 10:30:00,86.63,86.66,86.24,86.31,177067.0,82.3778,82.4063,82.007,82.0735,177067.0
2024-01-22 10:40:00,86.31,86.39,86.12,86.13,135087.0,82.0735,82.1496,81.8928,81.9024,135087.0
2024-01-22 10:50:00,86.12,86.32,86.11,86.2,132099.0,81.8928,82.083,81.8833,81.9689,132099.0
2024-01-22 11:00:00,86.2,86.21,85.9,86.04,190213.0,81.9689,81.9784,81.6836,81.8168,190213.0
2024-01-22 11:10:00,86.04,86.13,85.9,85.95,169145.0,81.8168,81.9024,81.6836,81.7312,169145.0
2024-01-22 11:20:00,85.95,85.95,85.72,85.85,115237.0,81.7312,81.7312,81.5125,81.6361,115237.0
2024-01-22 11:30:00,85.86,85.88,85.68,85.86,167746.0,81.6456,81.6646,81.4744,81.6456,167746.0
2024-01-22 11:40:00,85.85,85.86,85.57,85.71,118714.0,81.6361,81.6456,81.3698,81.503,118714.0
2024-01-22 11:50:00,85.7,85.98,85.69,85.84,87684.0,81.4935,81.7597,81.484,81.6266,87684.0
2024-01-22 12:00:00,85.86,85.94,85.8,85.87,109231.0,81.6456,81.7217,81.5886,81.6551,109231.0
2024-01-22 12:10:00,85.87,85.95,85.8,85.91,106305.0,81.6551,81.7312,81.5886,81.6932,106305.0
2024-01-22 12:20:00,85.91,85.99,85.86,85.92,99887.0,81.6932,81.7692,81.6456,81.7027,99887.0
2024-01-22 12:30:00,85.92,85.97,85.84,85.92,90182.0,81.7027,81.7502,81.6266,81.7027,90182.0
2024-01-22 12:40:00,85.93,85.94,85.78,85.81,90495.0,81.7122,81.7217,81.5695,81.5981,90495.0
2024-01-22 12:50:00,85.81,85.95,85.79,85.94,70513.0,81.5981,81.7312,81.579,81.7217,70513.0
2024-01-22 13:00:00,85.94,85.98,85.83,85.88,94590.0,81.7217,81.7597,81.6171,81.6646,94590.0
2024-01-22 13:10:00,85.88,85.97,85.86,85.89,102235.0,81.6646,81.7502,81.6456,81.6741,102235.0
2024-01-22 13:20:00,85.88,85.95,85.66,85.67,105750.0,81.6646,81.7312,81.4554,81.4649,105750.0
2024-01-22 13:30:00,85.68,85.76,85.57,85.73,98622.0,81.4744,81.5505,81.3698,81.522,98622.0
2024-01-22 13:40:00,85.73,85.75,85.66,85.68,84266.0,81.522,81.541,81.4554,81.4744,84266.0
2024-01-22 13:50:00,85.68,85.77,85.65,85.69,95997.0,81.4744,81.56,81.4459,81.484,95997.0
2024-01-22 14:00:00,85.69,85.83,85.68,85.81,114604.0,81.484,81.6171,81.4744,81.5981,114604.0
2024-01-22 14:10:00,85.81,85.82,85.61,85.64,104681.0,81.5981,81.6076,81.4079,81.4364,104681.0
2024-01-22 14:20:00,85.61,85.63,85.5,85.61,107220.0,81.4079,81.4269,81.3033,81.4079,107220.0
2024-01-22 14:30:00,85.62,85.67,85.54,85.63,96177.0,81.4174,81.4649,81.3413,81.4269,96177.0
2024-01-22 14:40:00,85.65,85.69,85.59,85.67,66977.0,81.4459,81.484,81.3889,81.4649,66977.0
2024-01-22 14:50:00,85.66,85.69,85.63,85.66,78129.0,81.4554,81.484,81.4269,81.4554,78129.0
2024-01-22 15:00:00,85.66,85.76,85.61,85.76,122243.0,81.4554,81.5505,81.4079,81.5505,122243.0
2024-01-22 15:10:00,85.76,85.86,85.69,85.73,119353.0,81.5505,81.6456,81.484,81.522,119353.0
2024-01-22 15:20:00,85.75,85.85,85.71,85.84,134318.0,81.541,81.6361,81.503,81.6266,134318.0
2024-01-22 15:30:00,85.85,85.88,85.8,85.81,177855.0,81.6361,81.6646,81.5886,81.5981,177855.0
2024-01-22 15:40:00,85.81,85.85,85.73,85.8,285613.0,81.5981,81.6361,81.522,81.5886,285613.0
2024-01-22 15:50:00,85.79,85.87,85.71,85.74,1078678.0,81.579,81.6551,81.503,81.5315,1078678.0
2024-01-23 09:30:00,85.67,85.95,85.42,85.72,226458.0,81.4649,81.7312,81.2272,81.5125,226458.0
2024-01-23 09:40:00,85.73,85.74,85.27,85.31,184546.0,81.522,81.5315,81.0846,81.1226,184546.0
2024-01-23 09:50:00,85.3,85.58,85.19,85.56,122963.0,81.1131,81.3794,81.0085,81.3603,122963.0
2024-01-23 10:00:00,85.56,85.82,85.51,85.7,93093.0,81.3603,81.6076,81.3128,81.4935,93093.0
2024-01-23 10:10:00,85.7,85.94,85.68,85.91,203128.0,81.4935,81.7217,81.4744,81.6932,203128.0
2024-01-23 10:20:00,85.92,85.99,85.8,85.84,204850.0,81.7027,81.7692,81.5886,81.6266,204850.0
2024-01-23 10:30:00,85.84,85.85,85.67,85.75,165045.0,81.6266,81.6361,81.4649,81.541,165045.0
2024-01-23 10:40:00,85.74,85.74,85.59,85.66,87465.0,81.5315,81.5315,81.3889,81.4554,87465.0
2024-01-23 10:50:00,85.65,85.77,85.56,85.77,103919.0,81.4459,81.56,81.3603,81.56,103919.0
2024-01-23 11:00:00,85.77,85.92,85.76,85.92,100043.0,81.56,81.7027,81.5505,81.7027,100043.0
2024-01-23 11:10:00,85.92,85.95,85.8,85.86,96602.0,81.7027,81.7312,81.5886,81.6456,96602.0
2024-01-23 11:20:00,85.85,86.0,85.83,85.9,71653.0,81.6361,81.7787,81.6171,81.6836,71653.0
2024-01-23 11:30:00,85.91,85.94,85.82,85.91,94044.0,81.6932,81.7217,81.6076,81.6932,94044.0
2024-01-23 11:40:00,85.91,85.94,85.86,85.88,66688.0,81.6932,81.7217,81.6456,81.6646,66688.0
2024-01-23 11:50:00,85.88,85.98,85.87,85.95,90159.0,81.6646,81.7597,81.6551,81.7312,90159.0
2024-01-23 12:00:00,85.95,86.0,85.89,85.92,81731.0,81.7312,81.7787,81.6741,81.7027,81731.0
2024-01-23 12:10:00,85.92,85.96,85.87,85.9,54284.0,81.7027,81.7407,81.6551,81.6836,54284.0
2024-01-23 12:20:00,85.9,86.14,85.9,86.13,125467.0,81.6836,81.9119,81.6836,81.9024,125467.0
2024-01-23 12:30:00,86.13,86.22,86.1,86.17,77357.0,81.9024,81.9879,81.8738,81.9404,77357.0
2024-01-23 12:40:00,86.17,86.22,86.12,86.12,95496.0,81.9404,81.9879,81.8928,81.8928,95496.0
2024-01-23 12:50:00,86.12,86.31,86.12,86.31,130102.0,81.8928,82.0735,81.8928,82.0735,130102.0
2024-01-23 13:00:00,86.31,86.36,86.24,86.34,93614.0,82.0735,82.1211,82.007,82.102,93614.0
2024-01-23 13:10:00,86.35,86.36,86.31,86.34,64768.0,82.1116,82.1211,82.0735,82.102,64768.0
2024-01-23 13:20:00,86.34,86.42,86.33,86.34,87683.0,82.102,82.1781,82.0925,82.102,87683.0
2024-01-23 13:30:00,86.34,86.41,86.33,86.34,99081.0,82.102,82.1686,82.0925,82.102,99081.0
2024-01-23 13:40:00,86.34,86.59,86.3,86.59,161398.0,82.102,82.3398,82.064,82.3398,161398.0
2024-01-23 13:50:00,86.6,86.61,86.48,86.49,104653.0,82.3493,82.3588,82.2352,82.2447,104653.0
2024-01-23 14:00:00,86.49,86.51,86.42,86.46,81641.0,82.2447,82.2637,82.1781,82.2162,81641.0
2024-01-23 14:10:00,86.45,86.47,86.32,86.38,107747.0,82.2067,82.2257,82.083,82.1401,107747.0
2024-01-23 14:20:00,86.38,86.41,86.28,86.4,92798.0,82.1401,82.1686,82.045,82.1591,92798.0
2024-01-23 14:30:00,86.4,86.42,86.32,86.36,120979.0,82.1591,82.1781,82.083,82.1211,120979.0
2024-01-23 14:40:00,86.36,86.49,86.35,86.48,109831.0,82.1211,82.2447,82.1116,82.2352,109831.0
2024-01-23 14:50:00,86.47,86.62,86.45,86.57,104360.0,82.2257,82.3683,82.2067,82.3208,104360.0
2024-01-23 15:00:00,86.57,86.66,86.51,86.62,107187.0,82.3208,82.4063,82.2637,82.3683,107187.0
2024-01-23 15:10:00,86.62,86.75,86.61,86.73,137757.0,82.3683,82.4919,82.3588,82.4729,137757.0
2024-01-23 15:20:00,86.73,86.76,86.59,86.64,176936.0,82.4729,82.5014,82.3398,82.3873,176936.0
2024-01-23 15:30:00,86.64,86.64,86.48,86.59,221669.0,82.3873,82.3873,82.2352,82.3398,221669.0
2024-01-23 15:40:00,86.59,86.69,86.52,86.55,222473.0,82.3398,82.4349,82.2732,82.3017,222473.0
2024-01-23 15:50:00,86.55,86.85,86.55,86.72,1106333.0,82.3017,82.587,82.3017,82.4634,1106333.0
2024-01-24 09:30:00,87.32,87.66,87.2,87.57,266371.0,83.0339,83.3573,82.9198,83.2717,266371.0
2024-01-24 09:40:00,87.56,87.95,87.53,87.72,230397.0,83.2622,83.633,83.2336,83.4143,230397.0
2024-01-24 09:50:00,87.72,87.77,87.35,87.41,173668.0,83.4143,83.4619,83.0625,83.1195,173668.0
2024-01-24 10:00:00,87.41,87.53,87.28,87.48,255864.0,83.1195,83.2336,82.9959,83.1861,255864.0
2024-01-24 10:10:00,87.48,87.78,87.36,87.57,143595.0,83.1861,83.4714,83.072,83.2717,143595.0
2024-01-24 10:20:00,87.58,87.6,87.42,87.43,112590.0,83.2812,83.3002,83.129,83.1385,112590.0
2024-01-24 10:30:00,87.44,87.67,87.38,87.67,173453.0,83.1481,83.3668,83.091,83.3668,173453.0
2024-01-24 10:40:00,87.68,87.88,87.63,87.87,156334.0,83.3763,83.5665,83.3287,83.557,156334.0
2024-01-24 10:50:00,87.86,88.07,87.75,88.02,246074.0,83.5474,83.7471,83.4428,83.6996,246074.0
2024-01-24 11:00:00,88.03,88.19,88.01,88.08,241524.0,83.7091,83.8612,83.6901,83.7566,241524.0
2024-01-24 11:10:00,88.09,88.25,88.09,88.21,183473.0,83.7662,83.9183,83.7662,83.8803,183473.0
2024-01-24 11:20:00,88.2,88.3,87.99,87.99,167197.0,83.8708,83.9658,83.6711,83.6711,167197.0
2024-01-24 11:30:00,88.0,88.14,87.98,88.12,119433.0,83.6806,83.8137,83.6616,83.7947,119433.0
2024-01-24 11:40:00,88.12,88.13,87.99,88.01,107395.0,83.7947,83.8042,83.6711,83.6901,107395.0
2024-01-24 11:50:00,88.01,88.09,87.98,88.04,112828.0,83.6901,83.7662,83.6616,83.7186,112828.0
2024-01-24 12:00:00,88.04,88.05,87.72,87.76,183261.0,83.7186,83.7281,83.4143,83.4523,183261.0
2024-01-24 12:10:00,87.76,87.89,87.71,87.81,90807.0,83.4523,83.576,83.4048,83.4999,90807.0
2024-01-24 12:20:00,87.82,87.91,87.76,87.78,86193.0,83.5094,83.595,83.4523,83.4714,86193.0
2024-01-24 12:30:00,87.79,87.87,87.76,87.84,93493.0,83.4809,83.557,83.4523,83.5284,93493.0
2024-01-24 12:40:00,87.84,87.93,87.81,87.9,96610.0,83.5284,83.614,83.4999,83.5855,96610.0
2024-01-24 12:50:00,87.9,87.94,87.83,87.89,66310.0,83.5855,83.6235,83.5189,83.576,66310.0
2024-01-24 13:00:00,87.89,87.91,87.73,87.81,144529.0,83.576,83.595,83.4238,83.4999,144529.0
2024-01-24 13:10:00,87.81,87.82,87.64,87.65,143560.0,83.4999,83.5094,83.3382,83.3477,143560.0
2024-01-24 13:20:00,87.66,87.8,87.65,87.75,104325.0,83.3573,83.4904,83.3477,83.4428,104325.0
2024-01-24 13:30:00,87.75,87.75,87.52,87.52,112847.0,83.4428,83.4428,83.2241,83.2241,112847.0
2024-01-24 13:40:00,87.51,87.64,87.48,87.58,106068.0,83.2146,83.3382,83.1861,83.2812,106068.0
2024-01-24 13:50:00,87.59,87.63,87.53,87.6,98318.0,83.2907,83.3287,83.2336,83.3002,98318.0
2024-01-24 14:00:00,87.61,87.64,87.54,87.59,97347.0,83.3097,83.3382,83.2431,83.2907,97347.0
2024-01-24 14:10:00,87.59,87.62,87.53,87.56,99689.0,83.2907,83.3192,83.2336,83.2622,99689.0
2024-01-24 14:20:00,87.57,87.57,87.39,87.47,159889.0,83.2717,83.2717,83.1005,83.1766,159889.0
2024-01-24 14:30:00,87.48,87.62,87.44,87.6,190540.0,83.1861,83.3192,83.1481,83.3002,190540.0
2024-01-24 14:40:00,87.61,87.67,87.55,87.63,104108.0,83.3097,83.3668,83.2527,83.3287,104108.0
2024-01-24 14:50:00,87.63,87.65,87.57,87.59,122663.0,83.3287,83.3477,83.2717,83.2907,122663.0
2024-01-24 15:00:00,87.59,87.63,87.51,87.57,151444.0,83.2907,83.3287,83.2146,83.2717,151444.0
2024-01-24 15:10:00,87.57,87.58,87.36,87.42,416036.0,83.2717,83.2812,83.072,83.129,416036.0
2024-01-24 15:20:00,87.42,87.43,87.36,87.4,310614.0,83.129,83.1385,83.072,83.11,310614.0
2024-01-24 15:30:00,87.4,87.5,87.36,87.48,435092.0,83.11,83.2051,83.072,83.1861,435092.0
2024-01-24 15:40:00,87.48,87.54,87.38,87.44,463155.0,83.1861,83.2431,83.091,83.1481,463155.0
2024-01-24 15:50:00,87.43,87.6,87.42,87.59,1155379.0,83.1385,83.3002,83.129,83.2907,1155379.0
2024-01-25 09:30:00,88.14,88.37,87.87,88.15,202624.0,83.8137,84.0324,83.557,83.8232,202624.0
2024-01-25 09:40:00,88.17,88.23,87.79,87.92,245446.0,83.8422,83.8993,83.4809,83.6045,245446.0
2024-01-25 09:50:00,87.92,88.21,87.91,88.13,131406.0,83.6045,83.8803,83.595,83.8042,131406.0
2024-01-25 10:00:00,88.14,88.18,87.95,88.14,118014.0,83.8137,83.8517,83.633,83.8137,118014.0
2024-01-25 10:10:00,88.14,88.29,88.08,88.16,115014.0,83.8137,83.9563,83.7566,83.8327,115014.0
2024-01-25 10:20:00,88.17,88.42,88.11,88.38,129606.0,83.8422,84.08,83.7852,84.0419,129606.0
2024-01-25 10:30:00,88.38,88.38,88.04,88.08,135302.0,84.0419,84.0419,83.7186,83.7566,135302.0
2024-01-25 10:40:00,88.07,88.07,87.71,87.71,136055.0,83.7471,83.7471,83.4048,83.4048,136055.0
2024-01-25 10:50:00,87.71,87.81,87.64,87.66,115187.0,83.4048,83.4999,83.3382,83.3573,115187.0
2024-01-25 11:00:00,87.66,87.83,87.58,87.72,113400.0,83.3573,83.5189,83.2812,83.4143,113400.0
2024-01-25 11:10:00,87.72,87.73,87.61,87.64,124950.0,83.4143,83.4238,83.3097,83.3382,124950.0
2024-01-25 11:20:00,87.64,87.87,87.59,87.86,87855.0,83.3382,83.557,83.2907,83.5474,87855.0
2024-01-25 11:30:00,87.85,87.87,87.73,87.81,101215.0,83.5379,83.557,83.4238,83.4999,101215.0
2024-01-25 11:40:00,87.81,87.82,87.64,87.69,91995.0,83.4999,83.5094,83.3382,83.3858,91995.0
2024-01-25 11:50:00,87.69,87.72,87.58,87.59,95929.0,83.3858,83.4143,83.2812,83.2907,95929.0
2024-01-25 12:00:00,87.59,87.59,87.32,87.4,100909.0,83.2907,83.2907,83.0339,83.11,100909.0
2024-01-25 12:10:00,87.4,87.64,87.38,87.62,70429.0,83.11,83.3382,83.091,83.3192,70429.0
2024-01-25 12:20:00,87.62,87.66,87.54,87.56,119212.0,83.3192,83.3573,83.2431,83.2622,119212.0
2024-01-25 12:30:00,87.57,87.58,87.47,87.55,93903.0,83.2717,83.2812,83.1766,83.2527,93903.0
2024-01-25 12:40:00,87.55,87.65,87.49,87.53,76283.0,83.2527,83.3477,83.1956,83.2336,76283.0
2024-01-25 12:50:00,87.54,87.59,87.5,87.56,56806.0,83.2431,83.2907,83.2051,83.2622,56806.0
2024-01-25 13:00:00,87.56,87.68,87.52,87.62,84735.0,83.2622,83.3763,83.2241,83.3192,84735.0
2024-01-25 13:10:00,87.62,87.76,87.62,87.7,74650.0,83.3192,83.4523,83.3192,83.3953,74650.0
2024-01-25 13:20:00,87.7,87.73,87.52,87.58,89865.0,83.3953,83.4238,83.2241,83.2812,89865.0
2024-01-25 13:30:00,87.58,87.71,87.56,87.67,50000.0,83.2812,83.4048,83.2622,83.3668,50000.0
2024-01-25 13:40:00,87.68,87.72,87.6,87.63,56568.0,83.3763,83.4143,83.3002,83.3287,56568.0
2024-01-25 13:50:00,87.64,87.65,87.54,87.57,49871.0,83.3382,83.3477,83.2431,83.2717,49871.0
2024-01-25 14:00:00,87.57,87.57,87.39,87.44,80895.0,83.2717,83.2717,83.1005,83.1481,80895.0
2024-01-25 14:10:00,87.46,87.6,87.45,87.6,64253.0,83.1671,83.3002,83.1576,83.3002,64253.0
2024-01-25 14:20:00,87.59,87.67,87.53,87.64,67332.0,83.2907,83.3668,83.2336,83.3382,67332.0
2024-01-25 14:30:00,87.67,87.72,87.57,87.64,104419.0,83.3668,83.4143,83.2717,83.3382,104419.0
2024-01-25 14:40:00,87.64,87.66,87.41,87.45,117506.0,83.3382,83.3573,83.1195,83.1576,117506.0
2024-01-25 14:50:00,87.45,87.62,87.37,87.56,106457.0,83.1576,83.3192,83.0815,83.2622,106457.0
2024-01-25 15:00:00,87.56,87.64,87.52,87.63,101044.0,83.2622,83.3382,83.2241,83.3287,101044.0
2024-01-25 15:10:00,87.63,87.71,87.58,87.7,214301.0,83.3287,83.4048,83.2812,83.3953,214301.0
2024-01-25 15:20:00,87.7,87.77,87.68,87.75,163308.0,83.3953,83.4619,83.3763,83.4428,163308.0
2024-01-25 15:30:00,87.76,87.87,87.71,87.81,232384.0,83.4523,83.557,83.4048,83.4999,232384.0
2024-01-25 15:40:00,87.81,87.87,87.71,87.72,296938.0,83.4999,83.557,83.4048,83.4143,296938.0
2024-01-25 15:50:00,87.72,88.09,87.71,88.0,1188701.0,83.4143,83.7662,83.4048,83.6806,1188701.0
2024-01-26 09:30:00,87.88,88.5,87.88,88.44,272890.0,83.5665,84.156,83.5665,84.099,272890.0
2024-01-26 09:40:00,88.45,88.5,88.09,88.2,159135.0,84.1085,84.156,83.7662,83.8708,159135.0
2024-01-26 09:50:00,88.2,88.2,88.02,88.11,119283.0,83.8708,83.8708,83.6996,83.7852,119283.0
2024-01-26 10:00:00,88.11,88.15,87.81,87.87,142490.0,83.7852,83.8232,83.4999,83.557,142490.0
2024-01-26 10:10:00,87.86,87.95,87.65,87.74,107557.0,83.5474,83.633,83.3477,83.4333,107557.0
2024-01-26 10:20:00,87.76,87.9,87.74,87.81,54981.0,83.4523,83.5855,83.4333,83.4999,54981.0
2024-01-26 10:30:00,87.82,87.91,87.75,87.89,58047.0,83.5094,83.595,83.4428,83.576,58047.0
2024-01-26 10:40:00,87.9,88.23,87.88,88.23,100150.0,83.5855,83.8993,83.5665,83.8993,100150.0
2024-01-26 10:50:00,88.2,88.33,88.15,88.28,114900.0,83.8708,83.9944,83.8232,83.9468,114900.0
2024-01-26 11:00:00,88.27,88.29,88.09,88.09,74150.0,83.9373,83.9563,83.7662,83.7662,74150.0
2024-01-26 11:10:00,88.09,88.11,87.99,88.01,48402.0,83.7662,83.7852,83.6711,83.6901,48402.0
2024-01-26 11:20:00,88.01,88.1,87.99,88.1,62630.0,83.6901,83.7757,83.6711,83.7757,62630.0
2024-01-26 11:30:00,88.09,88.13,87.95,88.03,68204.0,83.7662,83.8042,83.633,83.7091,68204.0
2024-01-26 11:40:00,88.02,88.06,87.95,88.04,42427.0,83.6996,83.7376,83.633,83.7186,42427.0
2024-01-26 11:50:00,88.04,88.23,88.02,88.19,93340.0,83.7186,83.8993,83.6996,83.8612,93340.0
2024-01-26 12:00:00,88.2,88.21,88.02,88.03,62289.0,83.8708,83.8803,83.6996,83.7091,62289.0
2024-01-26 12:10:00,88.02,88.04,87.95,88.01,40948.0,83.6996,83.7186,83.633,83.6901,40948.0
2024-01-26 12:20:00,88.01,88.08,87.98,88.03,41741.0,83.6901,83.7566,83.6616,83.7091,41741.0
2024-01-26 12:30:00,88.03,88.03,87.84,87.88,49334.0,83.7091,83.7091,83.5284,83.5665,49334.0
2024-01-26 12:40:00,87.88,88.0,87.87,87.89,65679.0,83.5665,83.6806,83.557,83.576,65679.0
2024-01-26 12:50:00,87.89,88.0,87.84,87.99,38123.0,83.576,83.6806,83.5284,83.6711,38123.0
2024-01-26 13:00:00,87.98,88.04,87.93,88.04,36320.0,83.6616,83.7186,83.614,83.7186,36320.0
2024-01-26 13:10:00,88.02,88.05,87.94,87.94,36678.0,83.6996,83.7281,83.6235,83.6235,36678.0
2024-01-26 13:20:00,87.94,88.02,87.91,87.98,38538.0,83.6235,83.6996,83.595,83.6616,38538.0
2024-01-26 13:30:00,87.98,88.0,87.81,87.82,60117.0,83.6616,83.6806,83.4999,83.5094,60117.0
2024-01-26 13:40:00,87.82,87.82,87.7,87.74,75659.0,83.5094,83.5094,83.3953,83.4333,75659.0
2024-01-26 13:50:00,87.73,87.8,87.67,87.78,52490.0,83.4238,83.4904,83.3668,83.4714,52490.0
2024-01-26 14:00:00,87.78,87.88,87.77,87.84,115501.0,83.4714,83.5665,83.4619,83.5284,115501.0
2024-01-26 14:10:00,87.84,87.97,87.82,87.94,89965.0,83.5284,83.652,83.5094,83.6235,89965.0
2024-01-26 14:20:00,87.94,88.04,87.93,88.01,69480.0,83.6235,83.7186,83.614,83.6901,69480.0
2024-01-26 14:30:00,88.01,88.2,87.99,88.2,77842.0,83.6901,83.8708,83.6711,83.8708,77842.0
2024-01-26 14:40:00,88.2,88.33,88.18,88.32,88556.0,83.8708,83.9944,83.8517,83.9849,88556.0
2024-01-26 14:50:00,88.32,88.46,88.23,88.25,117008.0,83.9849,84.118,83.8993,83.9183,117008.0
2024-01-26 15:00:00,88.26,88.29,88.21,88.24,48031.0,83.9278,83.9563,83.8803,83.9088,48031.0
2024-01-26 15:10:00,88.24,88.28,88.18,88.2,61880.0,83.9088,83.9468,83.8517,83.8708,61880.0
2024-01-26 15:20:00,88.2,88.2,88.09,88.13,103416.0,83.8708,83.8708,83.7662,83.8042,103416.0
2024-01-26 15:30:00,88.14,88.16,88.07,88.12,120428.0,83.8137,83.8327,83.7471,83.7947,120428.0
2024-01-26 15:40:00,88.12,88.15,87.96,87.98,225982.0,83.7947,83.8232,83.6425,83.6616,225982.0
2024-01-26 15:50:00,87.98,88.02,87.66,87.73,893158.0,83.6616,83.6996,83.3573,83.4238,893158.0
2024-01-29 09:30:00,87.39,87.43,86.23,86.37,389470.0,83.1005,83.1385,81.9974,82.1306,389470.0
2024-01-29 09:40:00,86.37,86.52,86.03,86.08,303463.0,82.1306,82.2732,81.8073,81.8548,303463.0
2024-01-29 09:50:00,86.07,86.28,85.91,85.91,260141.0,81.8453,82.045,81.6932,81.6932,260141.0
2024-01-29 10:00:00,85.92,86.31,85.72,86.28,433030.0,81.7027,82.0735,81.5125,82.045,433030.0
2024-01-29 10:10:00,86.28,86.69,86.16,86.69,332199.0,82.045,82.4349,81.9309,82.4349,332199.0
2024-01-29 10:20:00,86.69,86.89,86.64,86.89,158214.0,82.4349,82.6251,82.3873,82.6251,158214.0
2024-01-29 10:30:00,86.89,87.09,86.71,87.09,130385.0,82.6251,82.8152,82.4539,82.8152,130385.0
2024-01-29 10:40:00,87.09,87.16,86.97,87.16,82574.0,82.8152,82.8818,82.7011,82.8818,82574.0
2024-01-29 10:50:00,87.16,87.16,86.87,86.95,97866.0,82.8818,82.8818,82.606,82.6821,97866.0
2024-01-29 11:00:00,86.95,86.97,86.77,86.82,99206.0,82.6821,82.7011,82.5109,82.5585,99206.0
2024-01-29 11:10:00,86.81,86.89,86.69,86.7,88116.0,82.549,82.6251,82.4349,82.4444,88116.0
2024-01-29 11:20:00,86.7,86.81,86.66,86.79,86266.0,82.4444,82.549,82.4063,82.53,86266.0
2024-01-29 11:30:00,86.79,86.9,86.77,86.77,69360.0,82.53,82.6346,82.5109,82.5109,69360.0
2024-01-29 11:40:00,86.78,86.84,86.66,86.73,90385.0,82.5205,82.5775,82.4063,82.4729,90385.0
2024-01-29 11:50:00,86.74,86.79,86.64,86.78,91758.0,82.4824,82.53,82.3873,82.5205,91758.0
2024-01-29 12:00:00,86.79,86.8,86.57,86.58,61787.0,82.53,82.5395,82.3208,82.3303,61787.0
2024-01-29 12:10:00,86.58,86.73,86.58,86.65,65069.0,82.3303,82.4729,82.3303,82.3968,65069.0
2024-01-29 12:20:00,86.65,86.68,86.59,86.62,71787.0,82.3968,82.4254,82.3398,82.3683,71787.0
2024-01-29 12:30:00,86.62,86.68,86.59,86.66,66946.0,82.3683,82.4254,82.3398,82.4063,66946.0
2024-01-29 12:40:00,86.66,86.68,86.45,86.53,91548.0,82.4063,82.4254,82.2067,82.2827,91548.0
2024-01-29 12:50:00,86.53,86.59,86.48,86.56,74780.0,82.2827,82.3398,82.2352,82.3113,74780.0
2024-01-29 13:00:00,86.56,86.63,86.47,86.62,69070.0,82.3113,82.3778,82.2257,82.3683,69070.0
2024-01-29 13:10:00,86.63,86.73,86.6,86.71,74885.0,82.3778,82.4729,82.3493,82.4539,74885.0
2024-01-29 13:20:00,86.7,86.83,86.69,86.81,86366.0,82.4444,82.568,82.4349,82.549,86366.0
2024-01-29 13:30:00,86.81,86.88,86.78,86.81,78158.0,82.549,82.6155,82.5205,82.549,78158.0
2024-01-29 13:40:00,86.81,86.9,86.81,86.84,54180.0,82.549,82.6346,82.549,82.5775,54180.0
2024-01-29 13:50:00,86.84,86.91,86.82,86.86,51425.0,82.5775,82.6441,82.5585,82.5965,51425.0
2024-01-29 14:00:00,86.84,86.96,86.84,86.95,71382.0,82.5775,82.6916,82.5775,82.6821,71382.0
2024-01-29 14:10:00,86.96,87.02,86.93,86.93,65842.0,82.6916,82.7487,82.6631,82.6631,65842.0
2024-01-29 14:20:00,86.94,86.97,86.9,86.94,69302.0,82.6726,82.7011,82.6346,82.6726,69302.0
2024-01-29 14:30:00,86.94,86.94,86.85,86.86,53497.0,82.6726,82.6726,82.587,82.5965,53497.0
2024-01-29 14:40:00,86.88,86.94,86.82,86.82,84783.0,82.6155,82.6726,82.5585,82.5585,84783.0
2024-01-29 14:50:00,86.83,86.9,86.78,86.9,68196.0,82.568,82.6346,82.5205,82.6346,68196.0
2024-01-29 15:00:00,86.9,87.33,86.9,87.28,103342.0,82.6346,83.0435,82.6346,82.9959,103342.0
2024-01-29 15:10:00,87.29,87.55,87.26,87.55,69746.0,83.0054,83.2527,82.9769,83.2527,69746.0
2024-01-29 15:20:00,87.55,87.95,87.51,87.67,306388.0,83.2527,83.633,83.2146,83.3668,306388.0
2024-01-29 15:30:00,87.67,87.77,87.56,87.56,106320.0,83.3668,83.4619,83.2622,83.2622,106320.0
2024-01-29 15:40:00,87.56,87.58,87.42,87.44,192495.0,83.2622,83.2812,83.129,83.1481,192495.0
2024-01-29 15:50:00,87.43,87.73,87.42,87.62,426703.0,83.1385,83.4238,83.129,83.3192,426703.0
2024-01-30 09:30:00,86.98,87.47,86.79,87.18,180552.0,83.513,83.9835,83.3306,83.705,180552.0
2024-01-30 09:40:00,87.21,87.38,87.11,87.34,147797.0,83.7338,83.8971,83.6378,83.8587,147797.0
2024-01-30 09:50:00,87.35,87.57,87.31,87.41,142584.0,83.8683,84.0795,83.8299,83.9259,142584.0
2024-01-30 10:00:00,87.41,87.41,87.0,87.23,132335.0,83.9259,83.9259,83.5322,83.753,132335.0
2024-01-30 10:10:00,87.24,87.33,87.04,87.08,63817.0,83.7626,83.8491,83.5706,83.609,63817.0
2024-01-30 10:20:00,87.09,87.09,86.87,86.92,79857.0,83.6186,83.6186,83.4074,83.4554,79857.0
2024-01-30 10:30:00,86.92,87.06,86.78,86.8,81204.0,83.4554,83.5898,83.321,83.3402,81204.0
2024-01-30 10:40:00,86.8,86.95,86.77,86.91,82107.0,83.3402,83.4842,83.3114,83.4458,82107.0
2024-01-30 10:50:00,86.9,87.08,86.86,87.08,73865.0,83.4362,83.609,83.3978,83.609,73865.0
2024-01-30 11:00:00,87.08,87.19,87.02,87.08,57830.0,83.609,83.7146,83.5514,83.609,57830.0
2024-01-30 11:10:00,87.09,87.09,86.89,86.9,79609.0,83.6186,83.6186,83.4266,83.4362,79609.0
2024-01-30 11:20:00,86.89,87.13,86.86,87.11,144508.0,83.4266,83.657,83.3978,83.6378,144508.0
2024-01-30 11:30:00,87.12,87.27,87.08,87.27,79427.0,83.6474,83.7915,83.609,83.7915,79427.0
2024-01-30 11:40:00,87.27,87.42,87.24,87.42,69060.0,83.7915,83.9355,83.7626,83.9355,69060.0
2024-01-30 11:50:00,87.42,87.58,87.37,87.53,82385.0,83.9355,84.0891,83.8875,84.0411,82385.0
2024-01-30 12:00:00,87.52,87.56,87.43,87.55,71020.0,84.0315,84.0699,83.9451,84.0603,71020.0
2024-01-30 12:10:00,87.55,87.64,87.45,87.48,104939.0,84.0603,84.1467,83.9643,83.9931,104939.0
2024-01-30 12:20:00,87.48,87.69,87.47,87.63,98762.0,83.9931,84.1947,83.9835,84.1371,98762.0
2024-01-30 12:30:00,87.62,87.64,87.43,87.45,89784.0,84.1275,84.1467,83.9451,83.9643,89784.0
2024-01-30 12:40:00,87.45,87.58,87.42,87.48,71123.0,83.9643,84.0891,83.9355,83.9931,71123.0
2024-01-30 12:50:00,87.47,87.47,87.34,87.42,80632.0,83.9835,83.9835,83.8587,83.9355,80632.0
2024-01-30 13:00:00,87.42,87.54,87.4,87.5,107381.0,83.9355,84.0507,83.9163,84.0123,107381.0
2024-01-30 13:10:00,87.5,87.66,87.49,87.62,98318.0,84.0123,84.1659,84.0027,84.1275,98318.0
2024-01-30 13:20:00,87.62,87.72,87.61,87.65,97651.0,84.1275,84.2235,84.1179,84.1563,97651.0
2024-01-30 13:30:00,87.65,87.71,87.6,87.66,109902.0,84.1563,84.2139,84.1083,84.1659,109902.0
2024-01-30 13:40:00,87.66,87.74,87.65,87.72,95876.0,84.1659,84.2427,84.1563,84.2235,95876.0
2024-01-30 13:50:00,87.72,87.78,87.69,87.75,105780.0,84.2235,84.2811,84.1947,84.2523,105780.0
2024-01-30 14:00:00,87.75,87.87,87.75,87.78,81065.0,84.2523,84.3675,84.2523,84.2811,81065.0
2024-01-30 14:10:00,87.78,87.93,87.77,87.87,108767.0,84.2811,84.4251,84.2715,84.3675,108767.0
2024-01-30 14:20:00,87.87,87.94,87.85,87.88,59771.0,84.3675,84.4347,84.3483,84.3771,59771.0
2024-01-30 14:30:00,87.87,87.91,87.77,87.78,82803.0,84.3675,84.4059,84.2715,84.2811,82803.0
2024-01-30 14:40:00,87.78,87.87,87.77,87.86,108887.0,84.2811,84.3675,84.2715,84.3579,108887.0
2024-01-30 14:50:00,87.87,87.88,87.76,87.83,96453.0,84.3675,84.3771,84.2619,84.3291,96453.0
2024-01-30 15:00:00,87.83,87.95,87.79,87.89,73704.0,84.3291,84.4443,84.2907,84.3867,73704.0
2024-01-30 15:10:00,87.89,87.94,87.85,87.94,89657.0,84.3867,84.4347,84.3483,84.4347,89657.0
2024-01-30 15:20:00,87.94,88.07,87.91,88.04,155199.0,84.4347,84.5596,84.4059,84.5308,155199.0
2024-01-30 15:30:00,88.04,88.05,87.77,87.78,130238.0,84.5308,84.5404,84.2715,84.2811,130238.0
2024-01-30 15:40:00,87.78,87.81,87.74,87.78,165391.0,84.2811,84.3099,84.2427,84.2811,165391.0
2024-01-30 15:50:00,87.78,87.8,87.52,87.63,541809.0,84.2811,84.3003,84.0315,84.1371,541809.0
2024-01-31 09:30:00,87.71,88.46,87.27,88.44,222905.0,84.2139,84.934,83.7915,84.9148,222905.0
2024-01-31 09:40:00,88.43,88.64,88.36,88.52,189859.0,84.9052,85.1068,84.838,84.9916,189859.0
2024-01-31 09:50:00,88.52,88.54,88.18,88.27,302684.0,84.9916,85.0108,84.6652,84.7516,302684.0
2024-01-31 10:00:00,88.26,88.39,88.0,88.05,148136.0,84.742,84.8668,84.4924,84.5404,148136.0
2024-01-31 10:10:00,88.07,88.28,87.99,88.24,93083.0,84.5596,84.7612,84.4828,84.7228,93083.0
2024-01-31 10:20:00,88.23,88.63,88.21,88.6,139262.0,84.7132,85.0972,84.694,85.0684,139262.0
2024-01-31 10:30:00,88.6,88.68,88.44,88.44,113325.0,85.0684,85.1452,84.9148,84.9148,113325.0
2024-01-31 10:40:00,88.44,88.59,88.36,88.54,84266.0,84.9148,85.0588,84.838,85.0108,84266.0
2024-01-31 10:50:00,88.54,88.62,88.43,88.52,97928.0,85.0108,85.0876,84.9052,84.9916,97928.0
2024-01-31 11:00:00,88.51,88.69,88.46,88.69,107614.0,84.982,85.1548,84.934,85.1548,107614.0
2024-01-31 11:10:00,88.68,88.75,88.51,88.53,90600.0,85.1452,85.2125,84.982,85.0012,90600.0
2024-01-31 11:20:00,88.53,88.56,88.3,88.45,104883.0,85.0012,85.03,84.7804,84.9244,104883.0
2024-01-31 11:30:00,88.45,88.46,88.2,88.22,74446.0,84.9244,84.934,84.6844,84.7036,74446.0
2024-01-31 11:40:00,88.23,88.23,87.96,88.19,76574.0,84.7132,84.7132,84.4539,84.6748,76574.0
2024-01-31 11:50:00,88.19,88.5,88.19,88.33,128820.0,84.6748,84.9724,84.6748,84.8092,128820.0
2024-01-31 12:00:00,88.32,88.49,88.28,88.39,80460.0,84.7996,84.9628,84.7612,84.8668,80460.0
2024-01-31 12:10:00,88.38,88.44,88.29,88.39,68497.0,84.8572,84.9148,84.7708,84.8668,68497.0
2024-01-31 12:20:00,88.39,88.65,88.39,88.65,83831.0,84.8668,85.1164,84.8668,85.1164,83831.0
2024-01-31 12:30:00,88.65,88.66,88.42,88.52,103392.0,85.1164,85.126,84.8956,84.9916,103392.0
2024-01-31 12:40:00,88.52,88.66,88.48,88.66,59888.0,84.9916,85.126,84.9532,85.126,59888.0
2024-01-31 12:50:00,88.65,88.66,88.53,88.59,55682.0,85.1164,85.126,85.0012,85.0588,55682.0
2024-01-31 13:00:00,88.59,88.59,88.49,88.51,56873.0,85.0588,85.0588,84.9628,84.982,56873.0
2024-01-31 13:10:00,88.5,88.52,88.42,88.48,77491.0,84.9724,84.9916,84.8956,84.9532,77491.0
2024-01-31 13:20:00,88.48,88.5,88.33,88.38,57385.0,84.9532,84.9724,84.8092,84.8572,57385.0
2024-01-31 13:30:00,88.39,88.39,88.23,88.27,39633.0,84.8668,84.8668,84.7132,84.7516,39633.0
2024-01-31 13:40:00,88.26,88.32,88.22,88.3,43659.0,84.742,84.7996,84.7036,84.7804,43659.0
2024-01-31 13:50:00,88.31,88.33,88.24,88.28,56130.0,84.79,84.8092,84.7228,84.7612,56130.0
2024-01-31 14:00:00,88.3,88.4,87.93,88.04,90261.0,84.7804,84.8764,84.4251,84.5308,90261.0
2024-01-31 14:10:00,88.05,88.18,87.97,88.04,68040.0,84.5404,84.6652,84.4635,84.5308,68040.0
2024-01-31 14:20:00,88.04,88.1,87.91,87.94,98742.0,84.5308,84.5884,84.4059,84.4347,98742.0
2024-01-31 14:30:00,87.95,88.41,87.89,88.36,113129.0,84.4443,84.886,84.3867,84.838,113129.0
2024-01-31 14:40:00,88.36,88.65,88.36,88.39,135887.0,84.838,85.1164,84.838,84.8668,135887.0
2024-01-31 14:50:00,88.39,88.4,88.04,88.09,106166.0,84.8668,84.8764,84.5308,84.5788,106166.0
2024-01-31 15:00:00,88.1,88.11,87.34,87.72,231402.0,84.5884,84.598,83.8587,84.2235,231402.0
2024-01-31 15:10:00,87.72,87.81,87.45,87.47,147464.0,84.2235,84.3099,83.9643,83.9835,147464.0
2024-01-31 15:20:00,87.48,87.72,87.41,87.51,116241.0,83.9931,84.2235,83.9259,84.0219,116241.0
2024-01-31 15:30:00,87.5,87.54,87.23,87.52,263139.0,84.0123,84.0507,83.753,84.0315,263139.0
2024-01-31 15:40:00,87.52,87.56,87.23,87.42,245966.0,84.0315,84.0699,83.753,83.9355,245966.0
2024-01-31 15:50:00,87.42,87.52,87.24,87.25,522661.0,83.9355,84.0315,83.7626,83.7722,522661.0
2024-02-01 09:30:00,87.19,88.17,87.15,88.13,296588.0,83.7146,84.6556,83.6762,84.6172,296588.0
2024-02-01 09:40:00,88.12,88.17,87.49,87.52,89864.0,84.6076,84.6556,84.0027,84.0315,89864.0
2024-02-01 09:50:00,87.52,87.64,87.07,87.14,83570.0,84.0315,84.1467,83.5994,83.6666,83570.0
2024-02-01 10:00:00,87.13,87.14,86.58,87.02,149730.0,83.657,83.6666,83.129,83.5514,149730.0
2024-02-01 10:10:00,87.01,87.05,86.75,86.89,122408.0,83.5418,83.5802,83.2922,83.4266,122408.0
2024-02-01 10:20:00,86.88,86.9,86.45,86.87,143135.0,83.417,83.4362,83.0041,83.4074,143135.0
2024-02-01 10:30:00,86.87,86.97,86.68,86.95,95858.0,83.4074,83.5034,83.225,83.4842,95858.0
2024-02-01 10:40:00,86.98,87.0,86.6,86.6,73791.0,83.513,83.5322,83.1482,83.1482,73791.0
2024-02-01 10:50:00,86.6,86.6,85.9,85.91,123599.0,83.1482,83.1482,82.4761,82.4857,123599.0
2024-02-01 11:00:00,85.91,86.04,85.64,85.68,221074.0,82.4857,82.6105,82.2264,82.2648,221074.0
2024-02-01 11:10:00,85.68,86.12,85.66,86.01,139762.0,82.2648,82.6873,82.2456,82.5817,139762.0
2024-02-01 11:20:00,86.01,86.18,85.97,86.16,146921.0,82.5817,82.7449,82.5433,82.7257,146921.0
2024-02-01 11:30:00,86.16,86.46,86.13,86.31,254542.0,82.7257,83.0137,82.6969,82.8697,254542.0
2024-02-01 11:40:00,86.32,86.54,86.26,86.45,96234.0,82.8793,83.0905,82.8217,83.0041,96234.0
2024-02-01 11:50:00,86.46,86.51,86.3,86.31,49917.0,83.0137,83.0617,82.8601,82.8697,49917.0
2024-02-01 12:00:00,86.31,86.72,86.29,86.69,73937.0,82.8697,83.2634,82.8505,83.2346,73937.0
2024-02-01 12:10:00,86.7,86.79,86.45,86.54,72060.0,83.2442,83.3306,83.0041,83.0905,72060.0
2024-02-01 12:20:00,86.53,86.72,86.46,86.72,56955.0,83.0809,83.2634,83.0137,83.2634,56955.0
2024-02-01 12:30:00,86.72,86.79,86.63,86.65,59032.0,83.2634,83.3306,83.177,83.1962,59032.0
2024-02-01 12:40:00,86.65,86.82,86.58,86.81,92606.0,83.1962,83.3594,83.129,83.3498,92606.0
2024-02-01 12:50:00,86.81,87.08,86.8,86.9,116909.0,83.3498,83.609,83.3402,83.4362,116909.0
2024-02-01 13:00:00,86.9,86.94,86.55,86.57,56289.0,83.4362,83.4746,83.1001,83.1194,56289.0
2024-02-01 13:10:00,86.57,86.77,86.56,86.67,75801.0,83.1194,83.3114,83.1098,83.2154,75801.0
2024-02-01 13:20:00,86.68,86.73,86.64,86.68,44640.0,83.225,83.273,83.1866,83.225,44640.0
2024-02-01 13:30:00,86.67,86.83,86.6,86.63,53335.0,83.2154,83.369,83.1482,83.177,53335.0
2024-02-01 13:40:00,86.66,86.71,86.51,86.57,395757.0,83.2058,83.2538,83.0617,83.1194,395757.0
2024-02-01 13:50:00,86.57,86.62,86.35,86.43,93186.0,83.1194,83.1674,82.9081,82.9849,93186.0
2024-02-01 14:00:00,86.44,86.54,86.41,86.47,58364.0,82.9945,83.0905,82.9657,83.0233,58364.0
2024-02-01 14:10:00,86.47,86.47,86.26,86.33,87910.0,83.0233,83.0233,82.8217,82.8889,87910.0
2024-02-01 14:20:00,86.34,86.4,86.18,86.22,136638.0,82.8985,82.9561,82.7449,82.7833,136638.0
2024-02-01 14:30:00,86.22,86.4,86.14,86.38,99371.0,82.7833,82.9561,82.7065,82.9369,99371.0
2024-02-01 14:40:00,86.39,86.69,86.38,86.61,150737.0,82.9465,83.2346,82.9369,83.1578,150737.0
2024-02-01 14:50:00,86.62,86.67,86.53,86.63,325058.0,83.1674,83.2154,83.0809,83.177,325058.0
2024-02-01 15:00:00,86.64,86.84,86.64,86.76,213555.0,83.1866,83.3786,83.1866,83.3018,213555.0
2024-02-01 15:10:00,86.76,86.88,86.67,86.85,214116.0,83.3018,83.417,83.2154,83.3882,214116.0
2024-02-01 15:20:00,86.86,86.86,86.72,86.76,172448.0,83.3978,83.3978,83.2634,83.3018,172448.0
2024-02-01 15:30:00,86.77,86.81,86.61,86.7,181808.0,83.3114,83.3498,83.1578,83.2442,181808.0
2024-02-01 15:40:00,86.7,86.8,86.65,86.65,278833.0,83.2442,83.3402,83.1962,83.1962,278833.0
2024-02-01 15:50:00,86.65,86.9,86.55,86.81,695285.0,83.1962,83.4362,83.1001,83.3498,695285.0
2024-02-02 09:30:00,86.47,86.73,86.03,86.21,188497.0,83.0233,83.273,82.6009,82.7737,188497.0
2024-02-02 09:40:00,86.22,86.5,86.0,86.4,166059.0,82.7833,83.0521,82.5721,82.9561,166059.0
2024-02-02 09:50:00,86.4,86.69,86.25,86.49,71904.0,82.9561,83.2346,82.8121,83.0425,71904.0
2024-02-02 10:00:00,86.58,86.58,86.08,86.29,75683.0,83.129,83.129,82.6489,82.8505,75683.0
2024-02-02 10:10:00,86.27,86.54,86.17,86.46,59070.0,82.8313,83.0905,82.7353,83.0137,59070.0
2024-02-02 10:20:00,86.46,86.83,86.42,86.82,61628.0,83.0137,83.369,82.9753,83.3594,61628.0
2024-02-02 10:30:00,86.81,86.88,86.64,86.8,94388.0,83.3498,83.417,83.1866,83.3402,94388.0
2024-02-02 10:40:00,86.82,87.15,86.81,86.94,106748.0,83.3594,83.6762,83.3498,83.4746,106748.0
2024-02-02 10:50:00,86.95,86.99,86.78,86.89,80490.0,83.4842,83.5226,83.321,83.4266,80490.0
2024-02-02 11:00:00,86.9,86.94,86.75,86.89,45224.0,83.4362,83.4746,83.2922,83.4266,45224.0
2024-02-02 11:10:00,86.9,86.94,86.77,86.9,110438.0,83.4362,83.4746,83.3114,83.4362,110438.0
2024-02-02 11:20:00,86.9,87.09,86.82,87.06,76305.0,83.4362,83.6186,83.3594,83.5898,76305.0
2024-02-02 11:30:00,87.06,87.18,87.03,87.18,116151.0,83.5898,83.705,83.561,83.705,116151.0
2024-02-02 11:40:00,87.18,87.32,87.08,87.31,78703.0,83.705,83.8395,83.609,83.8299,78703.0
2024-02-02 11:50:00,87.3,87.42,87.29,87.35,89567.0,83.8203,83.9355,83.8107,83.8683,89567.0
2024-02-02 12:00:00,87.35,87.45,87.25,87.26,171065.0,83.8683,83.9643,83.7722,83.7818,171065.0
2024-02-02 12:10:00,87.25,87.39,87.24,87.36,104763.0,83.7722,83.9067,83.7626,83.8779,104763.0
2024-02-02 12:20:00,87.38,87.57,87.35,87.55,76392.0,83.8971,84.0795,83.8683,84.0603,76392.0
2024-02-02 12:30:00,87.55,87.66,87.49,87.56,70546.0,84.0603,84.1659,84.0027,84.0699,70546.0
2024-02-02 12:40:00,87.56,87.57,87.16,87.36,191481.0,84.0699,84.0795,83.6858,83.8779,191481.0
2024-02-02 12:50:00,87.36,87.57,87.25,87.56,56943.0,83.8779,84.0795,83.7722,84.0699,56943.0
2024-02-02 13:00:00,87.56,87.65,87.49,87.49,60661.0,84.0699,84.1563,84.0027,84.0027,60661.0
2024-02-02 13:10:00,87.5,87.67,87.44,87.64,46992.0,84.0123,84.1755,83.9547,84.1467,46992.0
2024-02-02 13:20:00,87.64,87.66,87.29,87.33,91178.0,84.1467,84.1659,83.8107,83.8491,91178.0
2024-02-02 13:30:00,87.34,87.43,87.2,87.31,105581.0,83.8587,83.9451,83.7242,83.8299,105581.0
2024-02-02 13:40:00,87.33,87.38,87.23,87.34,108634.0,83.8491,83.8971,83.753,83.8587,108634.0
2024-02-02 13:50:00,87.35,87.43,87.28,87.43,73105.0,83.8683,83.9451,83.8011,83.9451,73105.0
2024-02-02 14:00:00,87.42,87.58,87.42,87.55,98544.0,83.9355,84.0891,83.9355,84.0603,98544.0
2024-02-02 14:10:00,87.55,87.64,87.5,87.56,104421.0,84.0603,84.1467,84.0123,84.0699,104421.0
2024-02-02 14:20:00,87.55,87.59,87.44,87.52,119243.0,84.0603,84.0987,83.9547,84.0315,119243.0
2024-02-02 14:30:00,87.52,87.64,87.46,87.56,91450.0,84.0315,84.1467,83.9739,84.0699,91450.0
2024-02-02 14:40:00,87.56,87.63,87.43,87.46,140279.0,84.0699,84.1371,83.9451,83.9739,140279.0
2024-02-02 14:50:00,87.45,87.49,87.27,87.41,265272.0,83.9643,84.0027,83.7915,83.9259,265272.0
2024-02-02 15:00:00,87.41,87.42,87.25,87.37,161317.0,83.9259,83.9355,83.7722,83.8875,161317.0
2024-02-02 15:10:00,87.38,87.47,87.28,87.42,145072.0,83.8971,83.9835,83.8011,83.9355,145072.0
2024-02-02 15:20:00,87.42,87.44,87.28,87.44,158834.0,83.9355,83.9547,83.8011,83.9547,158834.0
2024-02-02 15:30:00,87.44,87.45,87.19,87.21,219837.0,83.9547,83.9643,83.7146,83.7338,219837.0
2024-02-02 15:40:00,87.2,87.27,87.15,87.25,347589.0,83.7242,83.7915,83.6762,83.7722,347589.0
2024-02-02 15:50:00,87.25,87.31,87.2,87.26,598254.0,83.7722,83.8299,83.7242,83.7818,598254.0
2024-02-05 09:30:00,86.58,86.58,85.72,85.89,246494.0,83.129,83.129,82.3032,82.4665,246494.0
2024-02-05 09:40:00,85.91,86.07,85.71,86.02,152465.0,82.4857,82.6393,82.2936,82.5913,152465.0
2024-02-05 09:50:00,86.03,86.06,85.92,86.06,140459.0,82.6009,82.6297,82.4953,82.6297,140459.0
2024-02-05 10:00:00,86.03,86.04,85.52,85.56,108723.0,82.6009,82.6105,82.1112,82.1496,108723.0
2024-02-05 10:10:00,85.59,85.65,85.09,85.23,165341.0,82.1784,82.236,81.6983,81.8328,165341.0
2024-02-05 10:20:00,85.24,85.32,85.15,85.3,72731.0,81.8424,81.9192,81.756,81.9,72731.0
2024-02-05 10:30:00,85.32,85.5,85.27,85.4,81086.0,81.9192,82.092,81.8712,81.996,81086.0
2024-02-05 10:40:00,85.41,85.42,85.26,85.36,106683.0,82.0056,82.0152,81.8616,81.9576,106683.0
2024-02-05 10:50:00,85.36,85.5,85.31,85.48,85846.0,81.9576,82.092,81.9096,82.0728,85846.0
2024-02-05 11:00:00,85.48,85.79,85.41,85.79,68945.0,82.0728,82.3704,82.0056,82.3704,68945.0
2024-02-05 11:10:00,85.79,86.12,85.77,86.05,174829.0,82.3704,82.6873,82.3512,82.6201,174829.0
2024-02-05 11:20:00,86.07,86.07,85.88,85.95,151105.0,82.6393,82.6393,82.4569,82.5241,151105.0
2024-02-05 11:30:00,85.97,85.98,85.79,85.94,205092.0,82.5433,82.5529,82.3704,82.5145,205092.0
2024-02-05 11:40:00,85.93,86.1,85.89,86.08,138625.0,82.5049,82.6681,82.4665,82.6489,138625.0
2024-02-05 11:50:00,86.07,86.08,85.94,86.02,93952.0,82.6393,82.6489,82.5145,82.5913,93952.0
2024-02-05 12:00:00,86.03,86.03,85.91,86.01,62240.0,82.6009,82.6009,82.4857,82.5817,62240.0
2024-02-05 12:10:00,86.01,86.08,85.99,86.04,98487.0,82.5817,82.6489,82.5625,82.6105,98487.0
2024-02-05 12:20:00,86.05,86.06,85.93,86.05,64485.0,82.6201,82.6297,82.5049,82.6201,64485.0
2024-02-05 12:30:00,86.05,86.15,85.99,86.14,78772.0,82.6201,82.7161,82.5625,82.7065,78772.0
2024-02-05 12:40:00,86.15,86.25,86.02,86.07,88995.0,82.7161,82.8121,82.5913,82.6393,88995.0
2024-02-05 12:50:00,86.06,86.3,86.06,86.28,183116.0,82.6297,82.8601,82.6297,82.8409,183116.0
2024-02-05 13:00:00,86.26,86.32,86.18,86.26,49596.0,82.8217,82.8793,82.7449,82.8217,49596.0
2024-02-05 13:10:00,86.26,86.31,86.18,86.29,45054.0,82.8217,82.8697,82.7449,82.8505,45054.0
2024-02-05 13:20:00,86.28,86.28,86.08,86.09,53521.0,82.8409,82.8409,82.6489,82.6585,53521.0
2024-02-05 13:30:00,86.09,86.16,86.05,86.13,74963.0,82.6585,82.7257,82.6201,82.6969,74963.0
2024-02-05 13:40:00,86.14,86.19,86.12,86.16,78230.0,82.7065,82.7545,82.6873,82.7257,78230.0
2024-02-05 13:50:00,86.16,86.19,86.12,86.15,47963.0,82.7257,82.7545,82.6873,82.7161,47963.0
2024-02-05 14:00:00,86.15,86.17,86.07,86.16,32480.0,82.7161,82.7353,82.6393,82.7257,32480.0
2024-02-05 14:10:00,86.15,86.17,86.1,86.17,48407.0,82.7161,82.7353,82.6681,82.7353,48407.0
2024-02-05 14:20:00,86.17,86.25,86.16,86.2,88092.0,82.7353,82.8121,82.7257,82.7641,88092.0
2024-02-05 14:30:00,86.2,86.22,86.11,86.13,115396.0,82.7641,82.7833,82.6777,82.6969,115396.0
2024-02-05 14:40:00,86.13,86.22,86.12,86.14,124814.0,82.6969,82.7833,82.6873,82.7065,124814.0
2024-02-05 14:50:00,86.15,86.22,86.08,86.14,346302.0,82.7161,82.7833,82.6489,82.7065,346302.0
2024-02-05 15:00:00,86.14,86.41,86.13,86.22,186663.0,82.7065,82.9657,82.6969,82.7833,186663.0
2024-02-05 15:10:00,86.2,86.25,86.03,86.14,181076.0,82.7641,82.8121,82.6009,82.7065,181076.0
2024-02-05 15:20:00,86.14,86.29,86.12,86.27,190406.0,82.7065,82.8505,82.6873,82.8313,190406.0
2024-02-05 15:30:00,86.31,86.31,86.11,86.12,108305.0,82.8697,82.8697,82.6777,82.6873,108305.0
2024-02-05 15:40:00,86.12,86.15,85.96,85.97,240491.0,82.6873,82.7161,82.5337,82.5433,240491.0
2024-02-05 15:50:00,85.98,86.12,85.86,85.89,538242.0,82.5529,82.6873,82.4377,82.4665,538242.0
2024-02-06 09:30:00,85.62,86.24,85.62,86.14,184445.0,82.2072,82.8025,82.2072,82.7065,184445.0
2024-02-06 09:40:00,86.15,86.46,86.11,86.42,135706.0,82.7161,83.0137,82.6777,82.9753,135706.0
2024-02-06 09:50:00,86.45,86.55,86.36,86.4,116329.0,83.0041,83.1001,82.9177,82.9561,116329.0
2024-02-06 10:00:00,86.41,86.42,86.07,86.19,97188.0,82.9657,82.9753,82.6393,82.7545,97188.0
2024-02-06 10:10:00,86.17,86.25,86.08,86.24,154740.0,82.7353,82.8121,82.6489,82.8025,154740.0
2024-02-06 10:20:00,86.24,86.36,86.12,86.29,69379.0,82.8025,82.9177,82.6873,82.8505,69379.0
2024-02-06 10:30:00,86.29,86.35,86.18,86.31,113327.0,82.8505,82.9081,82.7449,82.8697,113327.0
2024-02-06 10:40:00,86.33,86.33,86.02,86.05,70401.0,82.8889,82.8889,82.5913,82.6201,70401.0
2024-02-06 10:50:00,86.04,86.17,86.01,86.06,61593.0,82.6105,82.7353,82.5817,82.6297,61593.0
2024-02-06 11:00:00,86.05,86.23,85.99,86.14,62467.0,82.6201,82.7929,82.5625,82.7065,62467.0
2024-02-06 11:10:00,86.15,86.31,86.13,86.27,79868.0,82.7161,82.8697,82.6969,82.8313,79868.0
2024-02-06 11:20:00,86.29,86.34,86.22,86.28,63709.0,82.8505,82.8985,82.7833,82.8409,63709.0
2024-02-06 11:30:00,86.26,86.34,86.22,86.29,79514.0,82.8217,82.8985,82.7833,82.8505,79514.0
2024-02-06 11:40:00,86.28,86.28,86.14,86.17,57657.0,82.8409,82.8409,82.7065,82.7353,57657.0
2024-02-06 11:50:00,86.17,86.2,86.07,86.12,57731.0,82.7353,82.7641,82.6393,82.6873,57731.0
2024-02-06 12:00:00,86.11,86.21,86.08,86.17,83356.0,82.6777,82.7737,82.6489,82.7353,83356.0
2024-02-06 12:10:00,86.18,86.22,86.07,86.16,48108.0,82.7449,82.7833,82.6393,82.7257,48108.0
2024-02-06 12:20:00,86.15,86.27,86.11,86.24,43484.0,82.7161,82.8313,82.6777,82.8025,43484.0
2024-02-06 12:30:00,86.23,86.24,86.16,86.18,52462.0,82.7929,82.8025,82.7257,82.7449,52462.0
2024-02-06 12:40:00,86.18,86.23,86.14,86.17,51360.0,82.7449,82.7929,82.7065,82.7353,51360.0
2024-02-06 12:50:00,86.17,86.21,86.05,86.08,56151.0,82.7353,82.7737,82.6201,82.6489,56151.0
2024-02-06 13:00:00,86.08,86.17,86.05,86.08,62077.0,82.6489,82.7353,82.6201,82.6489,62077.0
2024-02-06 13:10:00,86.07,86.09,85.94,85.97,90112.0,82.6393,82.6585,82.5145,82.5433,90112.0
2024-02-06 13:20:00,85.97,85.98,85.88,85.98,41266.0,82.5433,82.5529,82.4569,82.5529,41266.0
2024-02-06 13:30:00,85.98,86.08,85.96,86.05,70596.0,82.5529,82.6489,82.5337,82.6201,70596.0
2024-02-06 13:40:00,86.05,86.28,86.01,86.27,70136.0,82.6201,82.8409,82.5817,82.8313,70136.0
2024-02-06 13:50:00,86.26,86.28,86.14,86.2,41477.0,82.8217,82.8409,82.7065,82.7641,41477.0
2024-02-06 14:00:00,86.2,86.23,86.1,86.15,78632.0,82.7641,82.7929,82.6681,82.7161,78632.0
2024-02-06 14:10:00,86.15,86.15,86.0,86.03,42822.0,82.7161,82.7161,82.5721,82.6009,42822.0
2024-02-06 14:20:00,86.02,86.07,85.98,86.03,46194.0,82.5913,82.6393,82.5529,82.6009,46194.0
2024-02-06 14:30:00,86.03,86.06,85.92,85.97,59267.0,82.6009,82.6297,82.4953,82.5433,59267.0
2024-02-06 14:40:00,85.96,86.08,85.94,86.07,79705.0,82.5337,82.6489,82.5145,82.6393,79705.0
2024-02-06 14:50:00,86.06,86.18,86.03,86.16,64364.0,82.6297,82.7449,82.6009,82.7257,64364.0
2024-02-06 15:00:00,86.17,86.22,86.1,86.16,59822.0,82.7353,82.7833,82.6681,82.7257,59822.0
2024-02-06 15:10:00,86.16,86.22,86.08,86.15,58823.0,82.7257,82.7833,82.6489,82.7161,58823.0
2024-02-06 15:20:00,86.15,86.18,86.07,86.11,68392.0,82.7161,82.7449,82.6393,82.6777,68392.0
2024-02-06 15:30:00,86.11,86.16,86.02,86.07,156511.0,82.6777,82.7257,82.5913,82.6393,156511.0
2024-02-06 15:40:00,86.06,86.27,86.04,86.18,158425.0,82.6297,82.8313,82.6105,82.7449,158425.0
2024-02-06 15:50:00,86.18,86.22,86.04,86.09,384905.0,82.7449,82.7833,82.6105,82.6585,384905.0
2024-02-07 09:30:00,86.26,86.39,85.96,86.2,191792.0,82.8217,82.9465,82.5337,82.7641,191792.0
2024-02-07 09:40:00,86.22,86.24,85.53,85.59,95079.0,82.7833,82.8025,82.1208,82.1784,95079.0
2024-02-07 09:50:00,85.61,85.73,85.27,85.38,98494.0,82.1976,82.3128,81.8712,81.9768,98494.0
2024-02-07 10:00:00,85.36,85.58,85.3,85.55,84666.0,81.9576,82.1688,81.9,82.14,84666.0
2024-02-07 10:10:00,85.57,85.91,85.56,85.81,71281.0,82.1592,82.4857,82.1496,82.3896,71281.0
2024-02-07 10:20:00,85.81,86.03,85.78,86.03,79572.0,82.3896,82.6009,82.3608,82.6009,79572.0
2024-02-07 10:30:00,86.05,86.1,85.71,85.74,87369.0,82.6201,82.6681,82.2936,82.3224,87369.0
2024-02-07 10:40:00,85.76,85.96,85.69,85.92,43079.0,82.3416,82.5337,82.2744,82.4953,43079.0
2024-02-07 10:50:00,85.95,85.98,85.75,85.82,59984.0,82.5241,82.5529,82.332,82.3992,59984.0
2024-02-07 11:00:00,85.82,85.91,85.75,85.86,49701.0,82.3992,82.4857,82.332,82.4377,49701.0
2024-02-07 11:10:00,85.87,85.89,85.74,85.85,68800.0,82.4473,82.4665,82.3224,82.4281,68800.0
2024-02-07 11:20:00,85.85,85.94,85.73,85.9,45766.0,82.4281,82.5145,82.3128,82.4761,45766.0
2024-02-07 11:30:00,85.93,86.05,85.89,86.02,58364.0,82.5049,82.6201,82.4665,82.5913,58364.0
2024-02-07 11:40:00,86.02,86.04,85.94,86.0,50012.0,82.5913,82.6105,82.5145,82.5721,50012.0
2024-02-07 11:50:00,85.99,86.11,85.94,86.08,56309.0,82.5625,82.6777,82.5145,82.6489,56309.0
2024-02-07 12:00:00,86.08,86.23,86.03,86.19,131791.0,82.6489,82.7929,82.6009,82.7545,131791.0
2024-02-07 12:10:00,86.19,86.19,86.03,86.09,73054.0,82.7545,82.7545,82.6009,82.6585,73054.0
2024-02-07 12:20:00,86.09,86.12,86.02,86.09,55489.0,82.6585,82.6873,82.5913,82.6585,55489.0
2024-02-07 12:30:00,86.09,86.17,86.04,86.13,47075.0,82.6585,82.7353,82.6105,82.6969,47075.0
2024-02-07 12:40:00,86.12,86.12,86.01,86.06,53419.0,82.6873,82.6873,82.5817,82.6297,53419.0
2024-02-07 12:50:00,86.06,86.11,86.01,86.08,111549.0,82.6297,82.6777,82.5817,82.6489,111549.0
2024-02-07 13:00:00,86.1,86.26,86.04,86.21,94262.0,82.6681,82.8217,82.6105,82.7737,94262.0
2024-02-07 13:10:00,86.23,86.31,86.2,86.24,55882.0,82.7929,82.8697,82.7641,82.8025,55882.0
2024-02-07 13:20:00,86.23,86.31,86.2,86.31,46804.0,82.7929,82.8697,82.7641,82.8697,46804.0
2024-02-07 13:30:00,86.32,86.36,86.19,86.23,57358.0,82.8793,82.9177,82.7545,82.7929,57358.0
2024-02-07 13:40:00,86.23,86.23,86.13,86.21,31977.0,82.7929,82.7929,82.6969,82.7737,31977.0
2024-02-07 13:50:00,86.21,86.3,86.17,86.28,46288.0,82.7737,82.8601,82.7353,82.8409,46288.0
2024-02-07 14:00:00,86.28,86.35,86.24,86.31,78947.0,82.8409,82.9081,82.8025,82.8697,78947.0
2024-02-07 14:10:00,86.31,86.31,86.1,86.12,78703.0,82.8697,82.8697,82.6681,82.6873,78703.0
2024-02-07 14:20:00,86.13,86.23,86.11,86.21,52268.0,82.6969,82.7929,82.6777,82.7737,52268.0
2024-02-07 14:30:00,86.22,86.26,86.19,86.26,47794.0,82.7833,82.8217,82.7545,82.8217,47794.0
2024-02-07 14:40:00,86.26,86.3,86.22,86.26,77765.0,82.8217,82.8601,82.7833,82.8217,77765.0
2024-02-07 14:50:00,86.25,86.3,86.18,86.29,52007.0,82.8121,82.8601,82.7449,82.8505,52007.0
2024-02-07 15:00:00,86.3,86.3,86.21,86.22,53888.0,82.8601,82.8601,82.7737,82.7833,53888.0
2024-02-07 15:10:00,86.23,86.28,86.11,86.15,84679.0,82.7929,82.8409,82.6777,82.7161,84679.0
2024-02-07 15:20:00,86.15,86.16,86.11,86.12,95709.0,82.7161,82.7257,82.6777,82.6873,95709.0
2024-02-07 15:30:00,86.12,86.19,86.11,86.13,94279.0,82.6873,82.7545,82.6777,82.6969,94279.0
2024-02-07 15:40:00,86.13,86.16,86.04,86.08,121588.0,82.6969,82.7257,82.6105,82.6489,121588.0
2024-02-07 15:50:00,86.07,86.1,85.96,86.0,307786.0,82.6393,82.6681,82.5337,82.5721,307786.0
2024-02-08 09:30:00,85.68,86.23,85.66,85.95,123351.0,82.2648,82.7929,82.2456,82.5241,123351.0
2024-02-08 09:40:00,85.96,86.0,85.49,85.51,101947.0,82.5337,82.5721,82.0824,82.1016,101947.0
2024-02-08 09:50:00,85.52,85.74,85.51,85.69,87901.0,82.1112,82.3224,82.1016,82.2744,87901.0
2024-02-08 10:00:00,85.69,86.08,85.69,85.98,79794.0,82.2744,82.6489,82.2744,82.5529,79794.0
2024-02-08 10:10:00,85.96,86.04,85.82,85.93,74431.0,82.5337,82.6105,82.3992,82.5049,74431.0
2024-02-08 10:20:00,85.93,85.93,85.67,85.73,103859.0,82.5049,82.5049,82.2552,82.3128,103859.0
2024-02-08 10:30:00,85.73,85.86,85.5,85.54,128974.0,82.3128,82.4377,82.092,82.1304,128974.0
2024-02-08 10:40:00,85.55,85.55,85.35,85.45,82201.0,82.14,82.14,81.948,82.044,82201.0
2024-02-08 10:50:00,85.44,85.53,85.42,85.52,97641.0,82.0344,82.1208,82.0152,82.1112,97641.0
2024-02-08 11:00:00,85.52,85.53,85.32,85.36,102543.0,82.1112,82.1208,81.9192,81.9576,102543.0
2024-02-08 11:10:00,85.37,85.48,85.34,85.41,51037.0,81.9672,82.0728,81.9384,82.0056,51037.0
2024-02-08 11:20:00,85.42,85.51,85.16,85.23,79827.0,82.0152,82.1016,81.7656,81.8328,79827.0
2024-02-08 11:30:00,85.23,85.35,85.21,85.3,64251.0,81.8328,81.948,81.8136,81.9,64251.0
2024-02-08 11:40:00,85.31,85.36,85.2,85.32,45700.0,81.9096,81.9576,81.804,81.9192,45700.0
2024-02-08 11:50:00,85.33,85.37,85.26,85.32,46463.0,81.9288,81.9672,81.8616,81.9192,46463.0
2024-02-08 12:00:00,85.32,85.42,85.3,85.37,52394.0,81.9192,82.0152,81.9,81.9672,52394.0
2024-02-08 12:10:00,85.37,85.51,85.37,85.5,34550.0,81.9672,82.1016,81.9672,82.092,34550.0
2024-02-08 12:20:00,85.5,85.5,85.39,85.4,46575.0,82.092,82.092,81.9864,81.996,46575.0
2024-02-08 12:30:00,85.4,85.49,85.37,85.47,49755.0,81.996,82.0824,81.9672,82.0632,49755.0
2024-02-08 12:40:00,85.48,85.49,85.42,85.44,35439.0,82.0728,82.0824,82.0152,82.0344,35439.0
2024-02-08 12:50:00,85.44,85.58,85.44,85.56,31625.0,82.0344,82.1688,82.0344,82.1496,31625.0
2024-02-08 13:00:00,85.56,85.74,85.56,85.65,43406.0,82.1496,82.3224,82.1496,82.236,43406.0
2024-02-08 13:10:00,85.66,85.67,85.53,85.62,45662.0,82.2456,82.2552,82.1208,82.2072,45662.0
2024-02-08 13:20:00,85.62,85.63,85.49,85.57,161005.0,82.2072,82.2168,82.0824,82.1592,161005.0
2024-02-08 13:30:00,85.57,85.9,85.51,85.9,120923.0,82.1592,82.4761,82.1016,82.4761,120923.0
2024-02-08 13:40:00,85.89,86.1,85.82,86.05,180478.0,82.4665,82.6681,82.3992,82.6201,180478.0
2024-02-08 13:50:00,86.05,86.08,85.96,86.06,199669.0,82.6201,82.6489,82.5337,82.6297,199669.0
2024-02-08 14:00:00,86.06,86.11,85.93,86.06,256995.0,82.6297,82.6777,82.5049,82.6297,256995.0
2024-02-08 14:10:00,86.06,86.21,86.01,86.03,91305.0,82.6297,82.7737,82.5817,82.6009,91305.0
2024-02-08 14:20:00,86.05,86.18,86.03,86.14,59589.0,82.6201,82.7449,82.6009,82.7065,59589.0
2024-02-08 14:30:00,86.14,86.14,85.9,85.97,217324.0,82.7065,82.7065,82.4761,82.5433,217324.0
2024-02-08 14:40:00,85.97,86.02,85.95,85.98,50265.0,82.5433,82.5913,82.5241,82.5529,50265.0
2024-02-08 14:50:00,85.98,86.0,85.91,85.96,68766.0,82.5529,82.5721,82.4857,82.5337,68766.0
2024-02-08 15:00:00,85.95,85.98,85.84,85.84,170259.0,82.5241,82.5529,82.4184,82.4184,170259.0
2024-02-08 15:10:00,85.85,85.93,85.79,85.82,248129.0,82.4281,82.5049,82.3704,82.3992,248129.0
2024-02-08 15:20:00,85.84,85.96,85.83,85.85,105763.0,82.4184,82.5337,82.4088,82.4281,105763.0
2024-02-08 15:30:00,85.84,85.87,85.65,85.79,236815.0,82.4184,82.4473,82.236,82.3704,236815.0
2024-02-08 15:40:00,85.78,85.83,85.62,85.64,130968.0,82.3608,82.4088,82.2072,82.2264,130968.0
2024-02-08 15:50:00,85.63,85.69,85.49,85.63,427207.0,82.2168,82.2744,82.0824,82.2168,427207.0
2024-02-09 09:30:00,85.69,85.89,85.44,85.78,126212.0,82.2744,82.4665,82.0344,82.3608,126212.0
2024-02-09 09:40:00,85.79,85.87,85.57,85.66,101759.0,82.3704,82.4473,82.1592,82.2456,101759.0
2024-02-09 09:50:00,85.67,85.69,85.46,85.69,91967.0,82.2552,82.2744,82.0536,82.2744,91967.0
2024-02-09 10:00:00,85.67,85.81,85.56,85.8,79115.0,82.2552,82.3896,82.1496,82.38,79115.0
2024-02-09 10:10:00,85.81,85.85,85.4,85.43,141152.0,82.3896,82.4281,81.996,82.0248,141152.0
2024-02-09 10:20:00,85.4,85.51,85.32,85.48,82119.0,81.996,82.1016,81.9192,82.0728,82119.0
2024-02-09 10:30:00,85.48,85.62,85.45,85.53,68580.0,82.0728,82.2072,82.044,82.1208,68580.0
2024-02-09 10:40:00,85.52,85.53,85.44,85.49,60941.0,82.1112,82.1208,82.0344,82.0824,60941.0
2024-02-09 10:50:00,85.5,85.57,85.41,85.53,130351.0,82.092,82.1592,82.0056,82.1208,130351.0
2024-02-09 11:00:00,85.53,85.64,85.49,85.63,51937.0,82.1208,82.2264,82.0824,82.2168,51937.0
2024-02-09 11:10:00,85.62,85.73,85.6,85.65,43915.0,82.2072,82.3128,82.188,82.236,43915.0
2024-02-09 11:20:00,85.66,85.69,85.45,85.56,57808.0,82.2456,82.2744,82.044,82.1496,57808.0
2024-02-09 11:30:00,85.57,85.59,85.37,85.44,62574.0,82.1592,82.1784,81.9672,82.0344,62574.0
2024-02-09 11:40:00,85.43,85.51,85.41,85.42,48118.0,82.0248,82.1016,82.0056,82.0152,48118.0
2024-02-09 11:50:00,85.43,85.47,85.32,85.44,60465.0,82.0248,82.0632,81.9192,82.0344,60465.0
2024-02-09 12:00:00,85.47,85.62,85.43,85.59,57916.0,82.0632,82.2072,82.0248,82.1784,57916.0
2024-02-09 12:10:00,85.6,85.65,85.57,85.64,78864.0,82.188,82.236,82.1592,82.2264,78864.0
2024-02-09 12:20:00,85.65,85.83,85.64,85.82,75768.0,82.236,82.4088,82.2264,82.3992,75768.0
2024-02-09 12:30:00,85.83,85.83,85.69,85.81,137704.0,82.4088,82.4088,82.2744,82.3896,137704.0
2024-02-09 12:40:00,85.82,85.94,85.81,85.92,91529.0,82.3992,82.5145,82.3896,82.4953,91529.0
2024-02-09 12:50:00,85.92,85.99,85.86,85.95,92333.0,82.4953,82.5625,82.4377,82.5241,92333.0
2024-02-09 13:00:00,85.95,85.95,85.79,85.8,74445.0,82.5241,82.5241,82.3704,82.38,74445.0
2024-02-09 13:10:00,85.8,85.84,85.75,85.84,82244.0,82.38,82.4184,82.332,82.4184,82244.0
2024-02-09 13:20:00,85.87,85.99,85.85,85.95,77838.0,82.4473,82.5625,82.4281,82.5241,77838.0
2024-02-09 13:30:00,85.95,86.03,85.95,85.98,82604.0,82.5241,82.6009,82.5241,82.5529,82604.0
2024-02-09 13:40:00,85.98,86.0,85.93,85.98,71095.0,82.5529,82.5721,82.5049,82.5529,71095.0
2024-02-09 13:50:00,85.97,85.97,85.87,85.92,61895.0,82.5433,82.5433,82.4473,82.4953,61895.0
2024-02-09 14:00:00,85.91,85.97,85.89,85.95,60932.0,82.4857,82.5433,82.4665,82.5241,60932.0
2024-02-09 14:10:00,85.95,85.99,85.9,85.91,88389.0,82.5241,82.5625,82.4761,82.4857,88389.0
2024-02-09 14:20:00,85.91,85.97,85.9,85.94,79079.0,82.4857,82.5433,82.4761,82.5145,79079.0
2024-02-09 14:30:00,85.95,85.97,85.87,85.96,50188.0,82.5241,82.5433,82.4473,82.5337,50188.0
2024-02-09 14:40:00,85.95,86.0,85.94,85.97,72919.0,82.5241,82.5721,82.5145,82.5433,72919.0
2024-02-09 14:50:00,85.97,85.97,85.86,85.89,75306.0,82.5433,82.5433,82.4377,82.4665,75306.0
2024-02-09 15:00:00,85.88,85.9,85.8,85.9,96877.0,82.4569,82.4761,82.38,82.4761,96877.0
2024-02-09 15:10:00,85.9,85.93,85.87,85.91,160409.0,82.4761,82.5049,82.4473,82.4857,160409.0
2024-02-09 15:20:00,85.9,85.91,85.86,85.9,88091.0,82.4761,82.4857,82.4377,82.4761,88091.0
2024-02-09 15:30:00,85.9,85.91,85.83,85.84,88758.0,82.4761,82.4857,82.4088,82.4184,88758.0
2024-02-09 15:40:00,85.84,85.87,85.79,85.83,132252.0,82.4184,82.4473,82.3704,82.4088,132252.0
2024-02-09 15:50:00,85.83,85.95,85.8,85.89,568947.0,82.4088,82.5241,82.38,82.4665,568947.0
2024-02-12 09:30:00,85.86,86.27,85.64,85.99,134566.0,82.4377,82.8313,82.2264,82.5625,134566.0
2024-02-12 09:40:00,86.0,86.34,85.99,86.29,132399.0,82.5721,82.8985,82.5625,82.8505,132399.0
2024-02-12 09:50:00,86.29,86.59,86.26,86.57,243404.0,82.8505,83.1386,82.8217,83.1194,243404.0
2024-02-12 10:00:00,86.58,86.79,86.45,86.52,243628.0,83.129,83.3306,83.0041,83.0713,243628.0
2024-02-12 10:10:00,86.53,86.65,86.44,86.65,146443.0,83.0809,83.1962,82.9945,83.1962,146443.0
2024-02-12 10:20:00,86.66,86.83,86.55,86.83,151945.0,83.2058,83.369,83.1001,83.369,151945.0
2024-02-12 10:30:00,86.84,86.93,86.76,86.9,146333.0,83.3786,83.465,83.3018,83.4362,146333.0
2024-02-12 10:40:00,86.91,87.06,86.78,86.99,121501.0,83.4458,83.5898,83.321,83.5226,121501.0
2024-02-12 10:50:00,86.99,87.08,86.88,86.92,139031.0,83.5226,83.609,83.417,83.4554,139031.0
2024-02-12 11:00:00,86.91,87.03,86.87,86.93,132179.0,83.4458,83.561,83.4074,83.465,132179.0
2024-02-12 11:10:00,86.93,87.07,86.84,87.01,133239.0,83.465,83.5994,83.3786,83.5418,133239.0
2024-02-12 11:20:00,87.02,87.14,86.98,87.08,121684.0,83.5514,83.6666,83.513,83.609,121684.0
2024-02-12 11:30:00,87.08,87.29,87.0,87.08,575788.0,83.609,83.8107,83.5322,83.609,575788.0
2024-02-12 11:40:00,87.1,87.24,87.09,87.22,95767.0,83.6282,83.7626,83.6186,83.7434,95767.0
2024-02-12 11:50:00,87.23,87.42,87.19,87.29,225276.0,83.753,83.9355,83.7146,83.8107,225276.0
2024-02-12 12:00:00,87.29,87.31,87.2,87.2,92981.0,83.8107,83.8299,83.7242,83.7242,92981.0
2024-02-12 12:10:00,87.21,87.23,87.08,87.2,101433.0,83.7338,83.753,83.609,83.7242,101433.0
2024-02-12 12:20:00,87.21,87.21,87.11,87.16,80901.0,83.7338,83.7338,83.6378,83.6858,80901.0
2024-02-12 12:30:00,87.16,87.24,87.12,87.23,53281.0,83.6858,83.7626,83.6474,83.753,53281.0
2024-02-12 12:40:00,87.23,87.24,87.14,87.23,112972.0,83.753,83.7626,83.6666,83.753,112972.0
2024-02-12 12:50:00,87.22,87.28,87.18,87.28,124192.0,83.7434,83.8011,83.705,83.8011,124192.0
2024-02-12 13:00:00,87.28,87.31,87.24,87.3,87456.0,83.8011,83.8299,83.7626,83.8203,87456.0
2024-02-12 13:10:00,87.31,87.47,87.31,87.47,53682.0,83.8299,83.9835,83.8299,83.9835,53682.0
2024-02-12 13:20:00,87.47,87.48,87.34,87.46,102849.0,83.9835,83.9931,83.8587,83.9739,102849.0
2024-02-12 13:30:00,87.46,87.64,87.44,87.54,109962.0,83.9739,84.1467,83.9547,84.0507,109962.0
2024-02-12 13:40:00,87.54,87.59,87.45,87.59,196770.0,84.0507,84.0987,83.9643,84.0987,196770.0
2024-02-12 13:50:00,87.59,87.61,87.48,87.49,111300.0,84.0987,84.1179,83.9931,84.0027,111300.0
2024-02-12 14:00:00,87.5,87.56,87.46,87.56,118044.0,84.0123,84.0699,83.9739,84.0699,118044.0
2024-02-12 14:10:00,87.56,87.57,87.13,87.13,98348.0,84.0699,84.0795,83.657,83.657,98348.0
2024-02-12 14:20:00,87.12,87.22,87.04,87.11,79356.0,83.6474,83.7434,83.5706,83.6378,79356.0
2024-02-12 14:30:00,87.1,87.11,86.97,87.03,77112.0,83.6282,83.6378,83.5034,83.561,77112.0
2024-02-12 14:40:00,87.03,87.05,86.89,86.93,97458.0,83.561,83.5802,83.4266,83.465,97458.0
2024-02-12 14:50:00,86.91,87.01,86.86,87.01,60802.0,83.4458,83.5418,83.3978,83.5418,60802.0
2024-02-12 15:00:00,87.0,87.09,86.95,87.0,87857.0,83.5322,83.6186,83.4842,83.5322,87857.0
2024-02-12 15:10:00,86.99,87.03,86.88,87.01,117696.0,83.5226,83.561,83.417,83.5418,117696.0
2024-02-12 15:20:00,87.0,87.04,86.91,87.01,61833.0,83.5322,83.5706,83.4458,83.5418,61833.0
2024-02-12 15:30:00,87.01,87.03,86.95,87.01,147166.0,83.5418,83.561,83.4842,83.5418,147166.0
2024-02-12 15:40:00,87.0,87.09,86.83,86.84,143809.0,83.5322,83.6186,83.369,83.3786,143809.0
2024-02-12 15:50:00,86.84,86.92,86.73,86.9,427738.0,83.3786,83.4554,83.273,83.4362,427738.0
2024-02-13 09:30:00,85.86,85.86,85.21,85.21,309569.0,82.4377,82.4377,81.8136,81.8136,309569.0
2024-02-13 09:40:00,85.22,85.29,84.54,84.6,316375.0,81.8232,81.8904,81.1703,81.2279,316375.0
2024-02-13 09:50:00,84.6,84.69,84.41,84.53,267637.0,81.2279,81.3143,81.0454,81.1607,267637.0
2024-02-13 10:00:00,84.56,84.71,84.4,84.49,154229.0,81.1895,81.3335,81.0358,81.1223,154229.0
2024-02-13 10:10:00,84.48,84.55,84.11,84.16,203607.0,81.1127,81.1799,80.7574,80.8054,203607.0
2024-02-13 10:20:00,84.16,84.47,84.07,84.42,154820.0,80.8054,81.1031,80.719,81.0551,154820.0
2024-02-13 10:30:00,84.41,84.5,84.13,84.25,145280.0,81.0454,81.1319,80.7766,80.8918,145280.0
2024-02-13 10:40:00,84.23,84.25,84.09,84.17,153976.0,80.8726,80.8918,80.7382,80.815,153976.0
2024-02-13 10:50:00,84.18,84.22,83.95,84.04,384051.0,80.8246,80.863,80.6038,80.6902,384051.0
2024-02-13 11:00:00,84.05,84.22,84.03,84.18,120008.0,80.6998,80.863,80.6806,80.8246,120008.0
2024-02-13 11:10:00,84.17,84.4,84.11,84.31,146879.0,80.815,81.0358,80.7574,80.9494,146879.0
2024-02-13 11:20:00,84.32,84.42,84.28,84.35,171369.0,80.959,81.0551,80.9206,80.9878,171369.0
2024-02-13 11:30:00,84.35,84.49,84.31,84.48,177851.0,80.9878,81.1223,80.9494,81.1127,177851.0
2024-02-13 11:40:00,84.48,84.53,84.43,84.51,95787.0,81.1127,81.1607,81.0647,81.1415,95787.0
2024-02-13 11:50:00,84.53,84.53,84.42,84.51,86295.0,81.1607,81.1607,81.0551,81.1415,86295.0
2024-02-13 12:00:00,84.51,84.59,84.43,84.43,87942.0,81.1415,81.2183,81.0647,81.0647,87942.0
2024-02-13 12:10:00,84.44,84.54,84.36,84.48,132087.0,81.0743,81.1703,80.9974,81.1127,132087.0
2024-02-13 12:20:00,84.47,84.52,84.4,84.47,97360.0,81.1031,81.1511,81.0358,81.1031,97360.0
2024-02-13 12:30:00,84.47,84.62,84.42,84.6,76644.0,81.1031,81.2471,81.0551,81.2279,76644.0
2024-02-13 12:40:00,84.61,84.61,84.5,84.55,100138.0,81.2375,81.2375,81.1319,81.1799,100138.0
2024-02-13 12:50:00,84.55,84.55,84.38,84.45,171080.0,81.1799,81.1799,81.0166,81.0839,171080.0
2024-02-13 13:00:00,84.43,84.43,84.24,84.25,132210.0,81.0647,81.0647,80.8822,80.8918,132210.0
2024-02-13 13:10:00,84.24,84.27,84.19,84.2,96812.0,80.8822,80.911,80.8342,80.8438,96812.0
2024-02-13 13:20:00,84.19,84.19,84.0,84.07,68611.0,80.8342,80.8342,80.6518,80.719,68611.0
2024-02-13 13:30:00,84.07,84.18,84.03,84.08,83670.0,80.719,80.8246,80.6806,80.7286,83670.0
2024-02-13 13:40:00,84.08,84.1,83.98,84.02,62818.0,80.7286,80.7478,80.6326,80.671,62818.0
2024-02-13 13:50:00,84.02,84.04,83.84,83.9,102056.0,80.671,80.6902,80.4982,80.5558,102056.0
2024-02-13 14:00:00,83.91,83.91,83.63,83.65,109582.0,80.5654,80.5654,80.2965,80.3157,109582.0
2024-02-13 14:10:00,83.65,83.65,83.41,83.5,155185.0,80.3157,80.3157,80.0853,80.1717,155185.0
2024-02-13 14:20:00,83.5,83.55,83.38,83.43,119311.0,80.1717,80.2197,80.0565,80.1045,119311.0
2024-02-13 14:30:00,83.42,83.62,83.37,83.57,138344.0,80.0949,80.2869,80.0469,80.2389,138344.0
2024-02-13 14:40:00,83.58,83.64,83.18,83.18,127759.0,80.2485,80.3061,79.8645,79.8645,127759.0
2024-02-13 14:50:00,83.2,83.38,83.09,83.32,128641.0,79.8837,80.0565,79.7781,79.9989,128641.0
2024-02-13 15:00:00,83.3,83.4,83.23,83.34,143024.0,79.9797,80.0757,79.9125,80.0181,143024.0
2024-02-13 15:10:00,83.35,83.4,83.23,83.26,176338.0,80.0277,80.0757,79.9125,79.9413,176338.0
2024-02-13 15:20:00,83.28,83.33,83.16,83.32,235271.0,79.9605,80.0085,79.8453,79.9989,235271.0
2024-02-13 15:30:00,83.32,83.71,83.28,83.58,304107.0,79.9989,80.3734,79.9605,80.2485,304107.0
2024-02-13 15:40:00,83.58,83.79,83.56,83.72,377475.0,80.2485,80.4502,80.2293,80.383,377475.0
2024-02-13 15:50:00,83.69,84.01,83.64,83.98,1004723.0,80.3541,80.6614,80.3061,80.6326,1004723.0
2024-02-14 09:30:00,84.36,84.74,84.02,84.29,192429.0,80.9974,81.3623,80.671,80.9302,192429.0
2024-02-14 09:40:00,84.28,84.52,84.14,84.38,110569.0,80.9206,81.1511,80.7862,81.0166,110569.0
2024-02-14 09:50:00,84.43,84.76,84.36,84.67,82981.0,81.0647,81.3815,80.9974,81.2951,82981.0
2024-02-14 10:00:00,84.7,84.84,84.6,84.72,115537.0,81.3239,81.4583,81.2279,81.3431,115537.0
2024-02-14 10:10:00,84.73,84.77,84.53,84.75,67504.0,81.3527,81.3911,81.1607,81.3719,67504.0
2024-02-14 10:20:00,84.77,84.96,84.72,84.85,69306.0,81.3911,81.5735,81.3431,81.4679,69306.0
2024-02-14 10:30:00,84.86,84.92,84.73,84.73,57696.0,81.4775,81.5351,81.3527,81.3527,57696.0
2024-02-14 10:40:00,84.73,84.74,84.46,84.59,65973.0,81.3527,81.3623,81.0935,81.2183,65973.0
2024-02-14 10:50:00,84.6,84.62,84.24,84.28,82923.0,81.2279,81.2471,80.8822,80.9206,82923.0
2024-02-14 11:00:00,84.28,84.38,84.01,84.35,167893.0,80.9206,81.0166,80.6614,80.9878,167893.0
2024-02-14 11:10:00,84.36,84.51,84.35,84.38,87945.0,80.9974,81.1415,80.9878,81.0166,87945.0
2024-02-14 11:20:00,84.37,84.52,84.34,84.45,98879.0,81.007,81.1511,80.9782,81.0839,98879.0
2024-02-14 11:30:00,84.45,84.5,84.28,84.3,67337.0,81.0839,81.1319,80.9206,80.9398,67337.0
2024-02-14 11:40:00,84.29,84.34,84.17,84.32,67370.0,80.9302,80.9782,80.815,80.959,67370.0
2024-02-14 11:50:00,84.32,84.4,84.12,84.16,80738.0,80.959,81.0358,80.767,80.8054,80738.0
2024-02-14 12:00:00,84.18,84.2,83.86,84.0,153417.0,80.8246,80.8438,80.5174,80.6518,153417.0
2024-02-14 12:10:00,84.0,84.1,83.99,84.06,56089.0,80.6518,80.7478,80.6422,80.7094,56089.0
2024-02-14 12:20:00,84.05,84.09,84.0,84.06,47800.0,80.6998,80.7382,80.6518,80.7094,47800.0
2024-02-14 12:30:00,84.07,84.07,83.95,83.96,45215.0,80.719,80.719,80.6038,80.6134,45215.0
2024-02-14 12:40:00,83.95,84.07,83.94,84.06,52509.0,80.6038,80.719,80.5942,80.7094,52509.0
2024-02-14 12:50:00,84.07,84.1,84.03,84.08,37074.0,80.719,80.7478,80.6806,80.7286,37074.0
2024-02-14 13:00:00,84.08,84.15,84.01,84.05,70144.0,80.7286,80.7958,80.6614,80.6998,70144.0
2024-02-14 13:10:00,84.04,84.06,83.93,84.0,55425.0,80.6902,80.7094,80.5846,80.6518,55425.0
2024-02-14 13:20:00,84.01,84.03,83.96,84.01,65257.0,80.6614,80.6806,80.6134,80.6614,65257.0
2024-02-14 13:30:00,84.02,84.31,84.01,84.26,59148.0,80.671,80.9494,80.6614,80.9014,59148.0
2024-02-14 13:40:00,84.26,84.31,84.03,84.04,74556.0,80.9014,80.9494,80.6806,80.6902,74556.0
2024-02-14 13:50:00,84.04,84.08,83.91,84.01,132053.0,80.6902,80.7286,80.5654,80.6614,132053.0
2024-02-14 14:00:00,84.02,84.02,83.69,83.74,144994.0,80.671,80.671,80.3541,80.4022,144994.0
2024-02-14 14:10:00,83.74,84.0,83.73,83.94,137928.0,80.4022,80.6518,80.3926,80.5942,137928.0
2024-02-14 14:20:00,83.94,84.12,83.94,84.1,71444.0,80.5942,80.767,80.5942,80.7478,71444.0
2024-02-14 14:30:00,84.11,84.13,83.96,84.0,80693.0,80.7574,80.7766,80.6134,80.6518,80693.0
2024-02-14 14:40:00,83.98,84.09,83.97,83.99,63428.0,80.6326,80.7382,80.623,80.6422,63428.0
2024-02-14 14:50:00,83.98,83.98,83.87,83.94,93476.0,80.6326,80.6326,80.527,80.5942,93476.0
2024-02-14 15:00:00,83.94,84.0,83.86,83.96,106878.0,80.5942,80.6518,80.5174,80.6134,106878.0
2024-02-14 15:10:00,83.95,84.04,83.92,83.99,98287.0,80.6038,80.6902,80.575,80.6422,98287.0
2024-02-14 15:20:00,84.0,84.19,83.99,84.15,98117.0,80.6518,80.8342,80.6422,80.7958,98117.0
2024-02-14 15:30:00,84.16,84.17,83.97,84.04,139773.0,80.8054,80.815,80.623,80.6902,139773.0
2024-02-14 15:40:00,84.04,84.05,83.93,83.97,125905.0,80.6902,80.6998,80.5846,80.623,125905.0
2024-02-14 15:50:00,83.97,84.09,83.9,83.99,454423.0,80.623,80.7382,80.5558,80.6422,454423.0
2024-02-15 09:30:00,84.45,85.0,84.41,84.83,249044.0,81.0839,81.6119,81.0454,81.4487,249044.0
2024-02-15 09:40:00,84.81,85.34,84.66,85.26,309963.0,81.4295,81.9384,81.2855,81.8616,309963.0
2024-02-15 09:50:00,85.26,85.45,85.04,85.37,148709.0,81.8616,82.044,81.6503,81.9672,148709.0
2024-02-15 10:00:00,85.38,85.62,85.26,85.56,266439.0,81.9768,82.2072,81.8616,82.1496,266439.0
2024-02-15 10:10:00,85.58,85.8,85.57,85.67,125680.0,82.1688,82.38,82.1592,82.2552,125680.0
2024-02-15 10:20:00,85.68,85.77,85.55,85.63,120901.0,82.2648,82.3512,82.14,82.2168,120901.0
2024-02-15 10:30:00,85.63,85.73,85.42,85.67,125238.0,82.2168,82.3128,82.0152,82.2552,125238.0
2024-02-15 10:40:00,85.66,85.66,85.45,85.5,111469.0,82.2456,82.2456,82.044,82.092,111469.0
2024-02-15 10:50:00,85.5,85.65,85.41,85.55,117778.0,82.092,82.236,82.0056,82.14,117778.0
2024-02-15 11:00:00,85.54,85.65,85.41,85.47,128367.0,82.1304,82.236,82.0056,82.0632,128367.0
2024-02-15 11:10:00,85.47,85.67,85.46,85.53,118149.0,82.0632,82.2552,82.0536,82.1208,118149.0
2024-02-15 11:20:00,85.53,85.57,85.41,85.52,77686.0,82.1208,82.1592,82.0056,82.1112,77686.0
2024-02-15 11:30:00,85.51,85.78,85.49,85.76,97291.0,82.1016,82.3608,82.0824,82.3416,97291.0
2024-02-15 11:40:00,85.78,85.86,85.73,85.81,105195.0,82.3608,82.4377,82.3128,82.3896,105195.0
2024-02-15 11:50:00,85.82,85.87,85.69,85.8,114482.0,82.3992,82.4473,82.2744,82.38,114482.0
2024-02-15 12:00:00,85.8,85.84,85.71,85.73,101302.0,82.38,82.4184,82.2936,82.3128,101302.0
2024-02-15 12:10:00,85.74,85.81,85.65,85.68,78199.0,82.3224,82.3896,82.236,82.2648,78199.0
2024-02-15 12:20:00,85.7,85.83,85.67,85.72,79681.0,82.284,82.4088,82.2552,82.3032,79681.0
2024-02-15 12:30:00,85.72,85.74,85.62,85.62,60100.0,82.3032,82.3224,82.2072,82.2072,60100.0
2024-02-15 12:40:00,85.61,85.69,85.54,85.63,68686.0,82.1976,82.2744,82.1304,82.2168,68686.0
2024-02-15 12:50:00,85.63,85.7,85.6,85.61,79249.0,82.2168,82.284,82.188,82.1976,79249.0
2024-02-15 13:00:00,85.62,85.66,85.52,85.58,60934.0,82.2072,82.2456,82.1112,82.1688,60934.0
2024-02-15 13:10:00,85.57,85.82,85.57,85.78,186680.0,82.1592,82.3992,82.1592,82.3608,186680.0
2024-02-15 13:20:00,85.77,85.83,85.73,85.79,96276.0,82.3512,82.4088,82.3128,82.3704,96276.0
2024-02-15 13:30:00,85.8,85.83,85.61,85.7,115318.0,82.38,82.4088,82.1976,82.284,115318.0
2024-02-15 13:40:00,85.7,85.79,85.61,85.79,92674.0,82.284,82.3704,82.1976,82.3704,92674.0
2024-02-15 13:50:00,85.8,85.99,85.79,85.98,103229.0,82.38,82.5625,82.3704,82.5529,103229.0
2024-02-15 14:00:00,85.98,86.15,85.96,86.09,114602.0,82.5529,82.7161,82.5337,82.6585,114602.0
2024-02-15 14:10:00,86.1,86.19,86.01,86.17,106194.0,82.6681,82.7545,82.5817,82.7353,106194.0
2024-02-15 14:20:00,86.17,86.23,86.08,86.08,80992.0,82.7353,82.7929,82.6489,82.6489,80992.0
2024-02-15 14:30:00,86.07,86.09,85.86,85.89,49191.0,82.6393,82.6585,82.4377,82.4665,49191.0
2024-02-15 14:40:00,85.89,86.03,85.79,86.02,92885.0,82.4665,82.6009,82.3704,82.5913,92885.0
2024-02-15 14:50:00,86.03,86.07,85.96,86.06,107749.0,82.6009,82.6393,82.5337,82.6297,107749.0
2024-02-15 15:00:00,86.07,86.1,85.94,86.0,78448.0,82.6393,82.6681,82.5145,82.5721,78448.0
2024-02-15 15:10:00,86.01,86.09,85.94,85.94,94827.0,82.5817,82.6585,82.5145,82.5145,94827.0
2024-02-15 15:20:00,85.93,85.98,85.87,85.9,155566.0,82.5049,82.5529,82.4473,82.4761,155566.0
2024-02-15 15:30:00,85.88,85.94,85.66,85.7,123161.0,82.4569,82.5145,82.2456,82.284,123161.0
2024-02-15 15:40:00,85.7,85.77,85.39,85.45,221517.0,82.284,82.3512,81.9864,82.044,221517.0
2024-02-15 15:50:00,85.44,85.7,85.44,85.67,570247.0,82.0344,82.284,82.0344,82.2552,570247.0
2024-02-16 09:30:00,85.52,85.88,85.07,85.45,312633.0,82.1112,82.4569,81.6791,82.044,312633.0
2024-02-16 09:40:00,85.49,85.67,85.46,85.59,119416.0,82.0824,82.2552,82.0536,82.1784,119416.0
2024-02-16 09:50:00,85.59,85.83,85.48,85.82,129534.0,82.1784,82.4088,82.0728,82.3992,129534.0
2024-02-16 10:00:00,85.82,85.96,85.63,85.95,129210.0,82.3992,82.5337,82.2168,82.5241,129210.0
2024-02-16 10:10:00,85.95,86.36,85.9,86.11,232513.0,82.5241,82.9177,82.4761,82.6777,232513.0
2024-02-16 10:20:00,86.1,86.16,86.0,86.16,150360.0,82.6681,82.7257,82.5721,82.7257,150360.0
2024-02-16 10:30:00,86.15,86.39,86.06,86.31,125894.0,82.7161,82.9465,82.6297,82.8697,125894.0
2024-02-16 10:40:00,86.31,86.61,86.3,86.49,154228.0,82.8697,83.1578,82.8601,83.0425,154228.0
2024-02-16 10:50:00,86.5,86.58,86.41,86.44,115192.0,83.0521,83.129,82.9657,82.9945,115192.0
2024-02-16 11:00:00,86.44,86.46,86.23,86.35,82333.0,82.9945,83.0137,82.7929,82.9081,82333.0
2024-02-16 11:10:00,86.35,86.55,86.31,86.53,84573.0,82.9081,83.1001,82.8697,83.0809,84573.0
2024-02-16 11:20:00,86.54,86.66,86.48,86.62,169407.0,83.0905,83.2058,83.0329,83.1674,169407.0
2024-02-16 11:30:00,86.63,86.69,86.52,86.58,135193.0,83.177,83.2346,83.0713,83.129,135193.0
2024-02-16 11:40:00,86.59,86.64,86.49,86.64,64555.0,83.1386,83.1866,83.0425,83.1866,64555.0
2024-02-16 11:50:00,86.63,86.66,86.54,86.64,81387.0,83.177,83.2058,83.0905,83.1866,81387.0
2024-02-16 12:00:00,86.65,86.78,86.63,86.76,132789.0,83.1962,83.321,83.177,83.3018,132789.0
2024-02-16 12:10:00,86.77,86.77,86.6,86.7,115619.0,83.3114,83.3114,83.1482,83.2442,115619.0
2024-02-16 12:20:00,86.7,86.79,86.64,86.7,119269.0,83.2442,83.3306,83.1866,83.2442,119269.0
2024-02-16 12:30:00,86.71,86.74,86.65,86.67,59808.0,83.2538,83.2826,83.1962,83.2154,59808.0
2024-02-16 12:40:00,86.67,86.69,86.64,86.66,62285.0,83.2154,83.2346,83.1866,83.2058,62285.0
2024-02-16 12:50:00,86.66,86.73,86.35,86.42,118692.0,83.2058,83.273,82.9081,82.9753,118692.0
2024-02-16 13:00:00,86.41,86.43,86.26,86.34,92761.0,82.9657,82.9849,82.8217,82.8985,92761.0
2024-02-16 13:10:00,86.33,86.42,86.14,86.41,86176.0,82.8889,82.9753,82.7065,82.9657,86176.0
2024-02-16 13:20:00,86.4,86.5,86.34,86.49,87438.0,82.9561,83.0521,82.8985,83.0425,87438.0
2024-02-16 13:30:00,86.48,86.5,86.35,86.38,77878.0,83.0329,83.0521,82.9081,82.9369,77878.0
2024-02-16 13:40:00,86.38,86.4,86.34,86.35,80570.0,82.9369,82.9561,82.8985,82.9081,80570.0
2024-02-16 13:50:00,86.36,86.45,86.3,86.44,81910.0,82.9177,83.0041,82.8601,82.9945,81910.0
2024-02-16 14:00:00,86.44,86.55,86.37,86.53,75976.0,82.9945,83.1001,82.9273,83.0809,75976.0
2024-02-16 14:10:00,86.53,86.61,86.42,86.43,105135.0,83.0809,83.1578,82.9753,82.9849,105135.0
2024-02-16 14:20:00,86.42,86.52,86.39,86.47,72570.0,82.9753,83.0713,82.9465,83.0233,72570.0
2024-02-16 14:30:00,86.46,86.47,86.29,86.36,108696.0,83.0137,83.0233,82.8505,82.9177,108696.0
2024-02-16 14:40:00,86.36,86.37,86.01,86.17,123940.0,82.9177,82.9273,82.5817,82.7353,123940.0
2024-02-16 14:50:00,86.16,86.27,86.09,86.27,129608.0,82.7257,82.8313,82.6585,82.8313,129608.0
2024-02-16 15:00:00,86.27,86.35,86.23,86.25,97913.0,82.8313,82.9081,82.7929,82.8121,97913.0
2024-02-16 15:10:00,86.26,86.33,86.18,86.28,160173.0,82.8217,82.8889,82.7449,82.8409,160173.0
2024-02-16 15:20:00,86.28,86.36,86.1,86.36,117078.0,82.8409,82.9177,82.6681,82.9177,117078.0
2024-02-16 15:30:00,86.36,86.45,86.35,86.4,165557.0,82.9177,83.0041,82.9081,82.9561,165557.0
2024-02-16 15:40:00,86.4,86.44,86.34,86.34,389389.0,82.9561,82.9945,82.8985,82.8985,389389.0
2024-02-16 15:50:00,86.35,86.53,86.17,86.53,1009293.0,82.9081,83.0809,82.7353,83.0809,1009293.0
2024-02-20 09:30:00,85.94,86.19,85.75,86.05,210992.0,82.5145,82.7545,82.332,82.6201,210992.0
2024-02-20 09:40:00,86.01,86.28,85.85,86.18,159261.0,82.5817,82.8409,82.4281,82.7449,159261.0
2024-02-20 09:50:00,86.2,86.38,86.11,86.26,107078.0,82.7641,82.9369,82.6777,82.8217,107078.0
2024-02-20 10:00:00,86.26,86.45,86.11,86.44,106692.0,82.8217,83.0041,82.6777,82.9945,106692.0
2024-02-20 10:10:00,86.42,86.49,86.09,86.15,78901.0,82.9753,83.0425,82.6585,82.7161,78901.0
2024-02-20 10:20:00,86.14,86.22,85.95,85.97,121259.0,82.7065,82.7833,82.5241,82.5433,121259.0
2024-02-20 10:30:00,85.98,86.0,85.7,85.83,84819.0,82.5529,82.5721,82.284,82.4088,84819.0
2024-02-20 10:40:00,85.82,85.93,85.75,85.82,371853.0,82.3992,82.5049,82.332,82.3992,371853.0
2024-02-20 10:50:00,85.82,85.91,85.65,85.73,70613.0,82.3992,82.4857,82.236,82.3128,70613.0
2024-02-20 11:00:00,85.73,85.79,85.43,85.43,51395.0,82.3128,82.3704,82.0248,82.0248,51395.0
2024-02-20 11:10:00,85.44,85.54,85.27,85.53,105657.0,82.0344,82.1304,81.8712,82.1208,105657.0
2024-02-20 11:20:00,85.51,85.53,85.42,85.48,58771.0,82.1016,82.1208,82.0152,82.0728,58771.0
2024-02-20 11:30:00,85.49,85.62,85.45,85.55,61011.0,82.0824,82.2072,82.044,82.14,61011.0
2024-02-20 11:40:00,85.53,85.62,85.46,85.46,63224.0,82.1208,82.2072,82.0536,82.0536,63224.0
2024-02-20 11:50:00,85.47,85.54,85.35,85.4,88070.0,82.0632,82.1304,81.948,81.996,88070.0
2024-02-20 12:00:00,85.4,85.41,85.21,85.29,61688.0,81.996,82.0056,81.8136,81.8904,61688.0
2024-02-20 12:10:00,85.29,85.43,85.21,85.4,54551.0,81.8904,82.0248,81.8136,81.996,54551.0
2024-02-20 12:20:00,85.4,85.44,85.37,85.41,39106.0,81.996,82.0344,81.9672,82.0056,39106.0
2024-02-20 12:30:00,85.41,85.45,85.27,85.3,53645.0,82.0056,82.044,81.8712,81.9,53645.0
2024-02-20 12:40:00,85.31,85.36,85.16,85.17,72760.0,81.9096,81.9576,81.7656,81.7752,72760.0
2024-02-20 12:50:00,85.17,85.23,85.13,85.2,45749.0,81.7752,81.8328,81.7368,81.804,45749.0
2024-02-20 13:00:00,85.2,85.33,85.2,85.3,52665.0,81.804,81.9288,81.804,81.9,52665.0
2024-02-20 13:10:00,85.28,85.32,85.17,85.23,49108.0,81.8808,81.9192,81.7752,81.8328,49108.0
2024-02-20 13:20:00,85.23,85.31,85.21,85.25,50461.0,81.8328,81.9096,81.8136,81.852,50461.0
2024-02-20 13:30:00,85.25,85.25,85.1,85.25,55428.0,81.852,81.852,81.7079,81.852,55428.0
2024-02-20 13:40:00,85.25,85.38,85.23,85.35,50032.0,81.852,81.9768,81.8328,81.948,50032.0
2024-02-20 13:50:00,85.35,85.43,85.34,85.42,34302.0,81.948,82.0248,81.9384,82.0152,34302.0
2024-02-20 14:00:00,85.42,85.43,85.29,85.3,70559.0,82.0152,82.0248,81.8904,81.9,70559.0
2024-02-20 14:10:00,85.3,85.37,85.19,85.36,71313.0,81.9,81.9672,81.7944,81.9576,71313.0
2024-02-20 14:20:00,85.35,85.41,85.24,85.39,43648.0,81.948,82.0056,81.8424,81.9864,43648.0
2024-02-20 14:30:00,85.4,85.43,85.3,85.31,53612.0,81.996,82.0248,81.9,81.9096,53612.0
2024-02-20 14:40:00,85.31,85.47,85.29,85.47,69502.0,81.9096,82.0632,81.8904,82.0632,69502.0
2024-02-20 14:50:00,85.47,85.63,85.41,85.55,127569.0,82.0632,82.2168,82.0056,82.14,127569.0
2024-02-20 15:00:00,85.56,85.57,85.45,85.48,107682.0,82.1496,82.1592,82.044,82.0728,107682.0
2024-02-20 15:10:00,85.48,85.51,85.43,85.44,84289.0,82.0728,82.1016,82.0248,82.0344,84289.0
2024-02-20 15:20:00,85.45,85.51,85.4,85.45,141163.0,82.044,82.1016,81.996,82.044,141163.0
2024-02-20 15:30:00,85.46,85.47,85.1,85.25,159845.0,82.0536,82.0632,81.7079,81.852,159845.0
2024-02-20 15:40:00,85.24,85.34,85.2,85.28,148132.0,81.8424,81.9384,81.804,81.8808,148132.0
2024-02-20 15:50:00,85.28,85.42,85.22,85.37,590044.0,81.8808,82.0152,81.8232,81.9672,590044.0
2024-02-21 09:30:00,85.01,85.21,84.54,84.72,202643.0,81.6215,81.8136,81.1703,81.3431,202643.0
2024-02-21 09:40:00,84.73,84.88,84.66,84.87,173711.0,81.3527,81.4967,81.2855,81.4871,173711.0
2024-02-21 09:50:00,84.86,84.96,84.69,84.75,208071.0,81.4775,81.5735,81.3143,81.3719,208071.0
2024-02-21 10:00:00,84.76,84.84,84.71,84.79,104091.0,81.3815,81.4583,81.3335,81.4103,104091.0
2024-02-21 10:10:00,84.8,84.83,84.67,84.76,70896.0,81.4199,81.4487,81.2951,81.3815,70896.0
2024-02-21 10:20:00,84.77,84.81,84.69,84.8,91403.0,81.3911,81.4295,81.3143,81.4199,91403.0
2024-02-21 10:30:00,84.8,84.84,84.63,84.71,198896.0,81.4199,81.4583,81.2567,81.3335,198896.0
2024-02-21 10:40:00,84.71,84.72,84.55,84.59,67382.0,81.3335,81.3431,81.1799,81.2183,67382.0
2024-02-21 10:50:00,84.6,84.69,84.53,84.62,45858.0,81.2279,81.3143,81.1607,81.2471,45858.0
2024-02-21 11:00:00,84.63,84.81,84.57,84.81,85224.0,81.2567,81.4295,81.1991,81.4295,85224.0
2024-02-21 11:10:00,84.79,85.2,84.78,85.2,333659.0,81.4103,81.804,81.4007,81.804,333659.0
2024-02-21 11:20:00,85.2,85.31,85.16,85.31,138860.0,81.804,81.9096,81.7656,81.9096,138860.0
2024-02-21 11:30:00,85.3,85.3,84.91,84.96,74927.0,81.9,81.9,81.5255,81.5735,74927.0
2024-02-21 11:40:00,84.96,85.05,84.94,84.98,65971.0,81.5735,81.6599,81.5543,81.5927,65971.0
2024-02-21 11:50:00,84.98,85.06,84.93,85.03,47256.0,81.5927,81.6695,81.5447,81.6407,47256.0
2024-02-21 12:00:00,85.03,85.13,84.99,85.07,122323.0,81.6407,81.7368,81.6023,81.6791,122323.0
2024-02-21 12:10:00,85.07,85.14,85.01,85.1,44168.0,81.6791,81.7464,81.6215,81.7079,44168.0
2024-02-21 12:20:00,85.11,85.14,85.01,85.04,48757.0,81.7175,81.7464,81.6215,81.6503,48757.0
2024-02-21 12:30:00,85.04,85.05,84.9,84.9,32688.0,81.6503,81.6599,81.5159,81.5159,32688.0
2024-02-21 12:40:00,84.91,84.99,84.87,84.98,42996.0,81.5255,81.6023,81.4871,81.5927,42996.0
2024-02-21 12:50:00,84.99,85.07,84.98,85.04,39617.0,81.6023,81.6791,81.5927,81.6503,39617.0
2024-02-21 13:00:00,85.03,85.04,84.79,84.97,45347.0,81.6407,81.6503,81.4103,81.5831,45347.0
2024-02-21 13:10:00,84.97,85.12,84.96,85.07,29255.0,81.5831,81.7271,81.5735,81.6791,29255.0
2024-02-21 13:20:00,85.07,85.12,85.03,85.09,55326.0,81.6791,81.7271,81.6407,81.6983,55326.0
2024-02-21 13:30:00,85.1,85.24,85.07,85.23,66600.0,81.7079,81.8424,81.6791,81.8328,66600.0
2024-02-21 13:40:00,85.23,85.34,85.18,85.33,82357.0,81.8328,81.9384,81.7848,81.9288,82357.0
2024-02-21 13:50:00,85.33,85.35,85.24,85.31,70687.0,81.9288,81.948,81.8424,81.9096,70687.0
2024-02-21 14:00:00,85.3,85.37,85.19,85.31,203907.0,81.9,81.9672,81.7944,81.9096,203907.0
2024-02-21 14:10:00,85.32,85.34,85.07,85.15,55399.0,81.9192,81.9384,81.6791,81.756,55399.0
2024-02-21 14:20:00,85.15,85.18,84.98,85.12,78203.0,81.756,81.7848,81.5927,81.7271,78203.0
2024-02-21 14:30:00,85.13,85.15,84.98,85.02,44575.0,81.7368,81.756,81.5927,81.6311,44575.0
2024-02-21 14:40:00,85.01,85.04,84.96,85.02,55402.0,81.6215,81.6503,81.5735,81.6311,55402.0
2024-02-21 14:50:00,85.03,85.12,85.02,85.08,45333.0,81.6407,81.7271,81.6311,81.6887,45333.0
2024-02-21 15:00:00,85.08,85.08,84.94,84.95,50563.0,81.6887,81.6887,81.5543,81.5639,50563.0
2024-02-21 15:10:00,84.95,84.97,84.81,84.89,50724.0,81.5639,81.5831,81.4295,81.5063,50724.0
2024-02-21 15:20:00,84.88,84.93,84.79,84.92,57053.0,81.4967,81.5447,81.4103,81.5351,57053.0
2024-02-21 15:30:00,84.93,85.19,84.92,85.15,103197.0,81.5447,81.7944,81.5351,81.756,103197.0
2024-02-21 15:40:00,85.15,85.24,85.06,85.15,145139.0,81.756,81.8424,81.6695,81.756,145139.0
2024-02-21 15:50:00,85.13,85.48,85.12,85.46,573485.0,81.7368,82.0728,81.7271,82.0536,573485.0
2024-02-22 09:30:00,85.95,86.26,85.6,86.17,265054.0,82.5241,82.8217,82.188,82.7353,265054.0
2024-02-22 09:40:00,86.16,86.64,86.03,86.54,273274.0,82.7257,83.1866,82.6009,83.0905,273274.0
2024-02-22 09:50:00,86.52,86.74,86.33,86.62,219840.0,83.0713,83.2826,82.8889,83.1674,219840.0
2024-02-22 10:00:00,86.63,86.64,86.17,86.2,145342.0,83.177,83.1866,82.7353,82.7641,145342.0
2024-02-22 10:10:00,86.16,86.61,86.15,86.48,79073.0,82.7257,83.1578,82.7161,83.0329,79073.0
2024-02-22 10:20:00,86.48,86.62,86.34,86.41,119213.0,83.0329,83.1674,82.8985,82.9657,119213.0
2024-02-22 10:30:00,86.39,86.52,86.34,86.41,122477.0,82.9465,83.0713,82.8985,82.9657,122477.0
2024-02-22 10:40:00,86.42,86.46,86.27,86.38,184483.0,82.9753,83.0137,82.8313,82.9369,184483.0
2024-02-22 10:50:00,86.39,86.42,86.3,86.33,80309.0,82.9465,82.9753,82.8601,82.8889,80309.0
2024-02-22 11:00:00,86.35,86.39,86.05,86.13,79590.0,82.9081,82.9465,82.6201,82.6969,79590.0
2024-02-22 11:10:00,86.15,86.32,86.12,86.31,88802.0,82.7161,82.8793,82.6873,82.8697,88802.0
2024-02-22 11:20:00,86.31,86.32,86.17,86.22,67056.0,82.8697,82.8793,82.7353,82.7833,67056.0
2024-02-22 11:30:00,86.23,86.23,85.98,85.99,120703.0,82.7929,82.7929,82.5529,82.5625,120703.0
2024-02-22 11:40:00,85.98,86.11,85.95,85.99,62313.0,82.5529,82.6777,82.5241,82.5625,62313.0
2024-02-22 11:50:00,85.99,86.07,85.95,86.06,62144.0,82.5625,82.6393,82.5241,82.6297,62144.0
2024-02-22 12:00:00,86.06,86.11,85.95,85.97,42162.0,82.6297,82.6777,82.5241,82.5433,42162.0
2024-02-22 12:10:00,85.97,85.99,85.86,85.9,50680.0,82.5433,82.5625,82.4377,82.4761,50680.0
2024-02-22 12:20:00,85.89,86.01,85.81,85.97,57860.0,82.4665,82.5817,82.3896,82.5433,57860.0
2024-02-22 12:30:00,85.97,86.01,85.86,85.91,72404.0,82.5433,82.5817,82.4377,82.4857,72404.0
2024-02-22 12:40:00,85.9,85.93,85.8,85.81,41839.0,82.4761,82.5049,82.38,82.3896,41839.0
2024-02-22 12:50:00,85.81,85.89,85.74,85.86,81085.0,82.3896,82.4665,82.3224,82.4377,81085.0
2024-02-22 13:00:00,85.85,85.91,85.78,85.88,63911.0,82.4281,82.4857,82.3608,82.4569,63911.0
2024-02-22 13:10:00,85.89,85.89,85.73,85.75,65885.0,82.4665,82.4665,82.3128,82.332,65885.0
2024-02-22 13:20:00,85.75,85.98,85.74,85.97,48224.0,82.332,82.5529,82.3224,82.5433,48224.0
2024-02-22 13:30:00,85.98,86.01,85.93,85.97,37239.0,82.5529,82.5817,82.5049,82.5433,37239.0
2024-02-22 13:40:00,85.97,85.99,85.87,85.92,38505.0,82.5433,82.5625,82.4473,82.4953,38505.0
2024-02-22 13:50:00,85.91,85.93,85.83,85.92,42112.0,82.4857,82.5049,82.4088,82.4953,42112.0
2024-02-22 14:00:00,85.91,86.04,85.89,86.01,57444.0,82.4857,82.6105,82.4665,82.5817,57444.0
2024-02-22 14:10:00,86.01,86.11,85.97,86.09,67546.0,82.5817,82.6777,82.5433,82.6585,67546.0
2024-02-22 14:20:00,86.11,86.22,86.08,86.18,50787.0,82.6777,82.7833,82.6489,82.7449,50787.0
2024-02-22 14:30:00,86.21,86.22,85.9,85.94,67473.0,82.7737,82.7833,82.4761,82.5145,67473.0
2024-02-22 14:40:00,85.94,85.95,85.83,85.86,70113.0,82.5145,82.5241,82.4088,82.4377,70113.0
2024-02-22 14:50:00,85.85,85.88,85.63,85.72,89591.0,82.4281,82.4569,82.2168,82.3032,89591.0
2024-02-22 15:00:00,85.7,85.81,85.7,85.73,61445.0,82.284,82.3896,82.284,82.3128,61445.0
2024-02-22 15:10:00,85.73,85.85,85.7,85.83,75829.0,82.3128,82.4281,82.284,82.4088,75829.0
2024-02-22 15:20:00,85.84,85.96,85.83,85.88,60605.0,82.4184,82.5337,82.4088,82.4569,60605.0
2024-02-22 15:30:00,85.89,86.0,85.84,85.98,70495.0,82.4665,82.5721,82.4184,82.5529,70495.0
2024-02-22 15:40:00,85.99,86.01,85.77,85.77,121356.0,82.5625,82.5817,82.3512,82.3512,121356.0
2024-02-22 15:50:00,85.77,85.98,85.75,85.85,390389.0,82.3512,82.5529,82.332,82.4281,390389.0
2024-02-23 09:30:00,86.07,86.5,85.96,86.49,127945.0,82.6393,83.0521,82.5337,83.0425,127945.0
2024-02-23 09:40:00,86.48,86.87,86.44,86.83,179116.0,83.0329,83.4074,82.9945,83.369,179116.0
2024-02-23 09:50:00,86.84,86.9,86.56,86.9,110623.0,83.3786,83.4362,83.1098,83.4362,110623.0
2024-02-23 10:00:00,86.89,87.01,86.74,86.89,221091.0,83.4266,83.5418,83.2826,83.4266,221091.0
2024-02-23 10:10:00,86.9,86.9,86.56,86.6,256227.0,83.4362,83.4362,83.1098,83.1482,256227.0
2024-02-23 10:20:00,86.59,86.85,86.56,86.75,153640.0,83.1386,83.3882,83.1098,83.2922,153640.0
2024-02-23 10:30:00,86.74,86.95,86.67,86.95,58585.0,83.2826,83.4842,83.2154,83.4842,58585.0
2024-02-23 10:40:00,86.95,87.14,86.94,87.0,73404.0,83.4842,83.6666,83.4746,83.5322,73404.0
2024-02-23 10:50:00,87.0,87.14,86.99,87.14,65852.0,83.5322,83.6666,83.5226,83.6666,65852.0
2024-02-23 11:00:00,87.15,87.16,86.91,87.08,103505.0,83.6762,83.6858,83.4458,83.609,103505.0
2024-02-23 11:10:00,87.07,87.08,86.78,86.8,84244.0,83.5994,83.609,83.321,83.3402,84244.0
2024-02-23 11:20:00,86.79,86.83,86.67,86.81,98660.0,83.3306,83.369,83.2154,83.3498,98660.0
2024-02-23 11:30:00,86.81,86.99,86.76,86.99,67622.0,83.3498,83.5226,83.3018,83.5226,67622.0
2024-02-23 11:40:00,87.0,87.04,86.9,87.02,83033.0,83.5322,83.5706,83.4362,83.5514,83033.0
2024-02-23 11:50:00,87.02,87.07,86.99,87.04,71352.0,83.5514,83.5994,83.5226,83.5706,71352.0
2024-02-23 12:00:00,87.04,87.15,86.98,87.13,64966.0,83.5706,83.6762,83.513,83.657,64966.0
2024-02-23 12:10:00,87.14,87.25,87.12,87.23,89133.0,83.6666,83.7722,83.6474,83.753,89133.0
2024-02-23 12:20:00,87.23,87.25,86.94,86.97,103347.0,83.753,83.7722,83.4746,83.5034,103347.0
2024-02-23 12:30:00,86.97,86.97,86.8,86.85,64778.0,83.5034,83.5034,83.3402,83.3882,64778.0
2024-02-23 12:40:00,86.84,86.86,86.78,86.81,60351.0,83.3786,83.3978,83.321,83.3498,60351.0
2024-02-23 12:50:00,86.81,86.82,86.72,86.79,44399.0,83.3498,83.3594,83.2634,83.3306,44399.0
2024-02-23 13:00:00,86.78,86.79,86.61,86.62,76965.0,83.321,83.3306,83.1578,83.1674,76965.0
2024-02-23 13:10:00,86.62,86.73,86.62,86.73,56366.0,83.1674,83.273,83.1674,83.273,56366.0
2024-02-23 13:20:00,86.74,86.8,86.71,86.75,56229.0,83.2826,83.3402,83.2538,83.2922,56229.0
2024-02-23 13:30:00,86.75,86.83,86.73,86.78,55518.0,83.2922,83.369,83.273,83.321,55518.0
2024-02-23 13:40:00,86.77,86.82,86.75,86.78,49932.0,83.3114,83.3594,83.2922,83.321,49932.0
2024-02-23 13:50:00,86.79,86.82,86.73,86.78,45535.0,83.3306,83.3594,83.273,83.321,45535.0
2024-02-23 14:00:00,86.78,86.86,86.7,86.8,54200.0,83.321,83.3978,83.2442,83.3402,54200.0
2024-02-23 14:10:00,86.8,86.87,86.75,86.83,56836.0,83.3402,83.4074,83.2922,83.369,56836.0
2024-02-23 14:20:00,86.83,86.85,86.71,86.74,66615.0,83.369,83.3882,83.2538,83.2826,66615.0
2024-02-23 14:30:00,86.74,86.75,86.65,86.67,62106.0,83.2826,83.2922,83.1962,83.2154,62106.0
2024-02-23 14:40:00,86.68,86.71,86.62,86.63,66689.0,83.225,83.2538,83.1674,83.177,66689.0
2024-02-23 14:50:00,86.62,86.79,86.58,86.75,76787.0,83.1674,83.3306,83.129,83.2922,76787.0
2024-02-23 15:00:00,86.75,86.87,86.71,86.83,82158.0,83.2922,83.4074,83.2538,83.369,82158.0
2024-02-23 15:10:00,86.83,86.88,86.8,86.84,65157.0,83.369,83.417,83.3402,83.3786,65157.0
2024-02-23 15:20:00,86.85,86.92,86.81,86.82,75466.0,83.3882,83.4554,83.3498,83.3594,75466.0
2024-02-23 15:30:00,86.83,86.85,86.66,86.67,103362.0,83.369,83.3882,83.2058,83.2154,103362.0
2024-02-23 15:40:00,86.67,86.76,86.62,86.73,145829.0,83.2154,83.3018,83.1674,83.273,145829.0
2024-02-23 15:50:00,86.73,86.76,86.53,86.55,441871.0,83.273,83.3018,83.0809,83.1001,441871.0
2024-02-26 09:30:00,86.5,87.11,86.47,87.01,253707.0,83.0521,83.6378,83.0233,83.5418,253707.0
2024-02-26 09:40:00,87.0,87.06,86.8,87.0,198109.0,83.5322,83.5898,83.3402,83.5322,198109.0
2024-02-26 09:50:00,86.99,87.25,86.93,87.21,149538.0,83.5226,83.7722,83.465,83.7338,149538.0
2024-02-26 10:00:00,87.21,87.34,87.05,87.11,103241.0,83.7338,83.8587,83.5802,83.6378,103241.0
2024-02-26 10:10:00,87.12,87.13,86.6,86.7,81629.0,83.6474,83.657,83.1482,83.2442,81629.0
2024-02-26 10:20:00,86.7,86.73,86.58,86.63,57563.0,83.2442,83.273,83.129,83.177,57563.0
2024-02-26 10:30:00,86.65,86.69,86.52,86.53,52032.0,83.1962,83.2346,83.0713,83.0809,52032.0
2024-02-26 10:40:00,86.51,86.55,86.32,86.36,94361.0,83.0617,83.1001,82.8793,82.9177,94361.0
2024-02-26 10:50:00,86.37,86.39,86.27,86.34,48466.0,82.9273,82.9465,82.8313,82.8985,48466.0
2024-02-26 11:00:00,86.35,86.36,86.21,86.28,51355.0,82.9081,82.9177,82.7737,82.8409,51355.0
2024-02-26 11:10:00,86.29,86.54,86.27,86.45,68650.0,82.8505,83.0905,82.8313,83.0041,68650.0
2024-02-26 11:20:00,86.44,86.45,86.29,86.36,63585.0,82.9945,83.0041,82.8505,82.9177,63585.0
2024-02-26 11:30:00,86.35,86.35,86.14,86.17,116776.0,82.9081,82.9081,82.7065,82.7353,116776.0
2024-02-26 11:40:00,86.17,86.2,86.07,86.17,105424.0,82.7353,82.7641,82.6393,82.7353,105424.0
2024-02-26 11:50:00,86.18,86.28,86.15,86.25,54642.0,82.7449,82.8409,82.7161,82.8121,54642.0
2024-02-26 12:00:00,86.25,86.4,86.16,86.33,53290.0,82.8121,82.9561,82.7257,82.8889,53290.0
2024-02-26 12:10:00,86.33,86.36,86.22,86.23,53474.0,82.8889,82.9177,82.7833,82.7929,53474.0
2024-02-26 12:20:00,86.23,86.34,86.2,86.32,57745.0,82.7929,82.8985,82.7641,82.8793,57745.0
2024-02-26 12:30:00,86.31,86.31,86.17,86.18,35316.0,82.8697,82.8697,82.7353,82.7449,35316.0
2024-02-26 12:40:00,86.18,86.22,86.1,86.12,67096.0,82.7449,82.7833,82.6681,82.6873,67096.0
2024-02-26 12:50:00,86.12,86.15,86.06,86.09,93294.0,82.6873,82.7161,82.6297,82.6585,93294.0
2024-02-26 13:00:00,86.09,86.1,86.02,86.03,42818.0,82.6585,82.6681,82.5913,82.6009,42818.0
2024-02-26 13:10:00,86.03,86.08,85.92,85.92,58782.0,82.6009,82.6489,82.4953,82.4953,58782.0
2024-02-26 13:20:00,85.91,85.98,85.68,85.73,147302.0,82.4857,82.5529,82.2648,82.3128,147302.0
2024-02-26 13:30:00,85.72,85.77,85.57,85.57,88610.0,82.3032,82.3512,82.1592,82.1592,88610.0
2024-02-26 13:40:00,85.58,85.71,85.56,85.6,85081.0,82.1688,82.2936,82.1496,82.188,85081.0
2024-02-26 13:50:00,85.61,85.8,85.6,85.76,60808.0,82.1976,82.38,82.188,82.3416,60808.0
2024-02-26 14:00:00,85.75,85.85,85.66,85.67,86139.0,82.332,82.4281,82.2456,82.2552,86139.0
2024-02-26 14:10:00,85.68,85.76,85.62,85.7,79212.0,82.2648,82.3416,82.2072,82.284,79212.0
2024-02-26 14:20:00,85.71,85.76,85.65,85.76,58293.0,82.2936,82.3416,82.236,82.3416,58293.0
2024-02-26 14:30:00,85.77,85.82,85.7,85.81,59777.0,82.3512,82.3992,82.284,82.3896,59777.0
2024-02-26 14:40:00,85.81,85.84,85.78,85.79,52675.0,82.3896,82.4184,82.3608,82.3704,52675.0
2024-02-26 14:50:00,85.79,85.84,85.76,85.8,58147.0,82.3704,82.4184,82.3416,82.38,58147.0
2024-02-26 15:00:00,85.81,85.84,85.71,85.73,65709.0,82.3896,82.4184,82.2936,82.3128,65709.0
2024-02-26 15:10:00,85.73,85.86,85.72,85.75,85010.0,82.3128,82.4377,82.3032,82.332,85010.0
2024-02-26 15:20:00,85.76,85.76,85.65,85.69,96883.0,82.3416,82.3416,82.236,82.2744,96883.0
2024-02-26 15:30:00,85.69,85.72,85.56,85.59,104457.0,82.2744,82.3032,82.1496,82.1784,104457.0
2024-02-26 15:40:00,85.6,85.86,85.57,85.86,178389.0,82.188,82.4377,82.1592,82.4377,178389.0
2024-02-26 15:50:00,85.87,85.89,85.6,85.67,434116.0,82.4473,82.4665,82.188,82.2552,434116.0
2024-02-27 09:30:00,85.97,86.45,85.67,86.07,190916.0,82.5433,83.0041,82.2552,82.6393,190916.0
2024-02-27 09:40:00,86.06,86.34,85.98,86.04,127585.0,82.6297,82.8985,82.5529,82.6105,127585.0
2024-02-27 09:50:00,86.02,86.1,85.78,85.9,83703.0,82.5913,82.6681,82.3608,82.4761,83703.0
2024-02-27 10:00:00,85.89,85.93,85.42,85.44,158099.0,82.4665,82.5049,82.0152,82.0344,158099.0
2024-02-27 10:10:00,85.44,85.57,85.31,85.48,83708.0,82.0344,82.1592,81.9096,82.0728,83708.0
2024-02-27 10:20:00,85.48,85.5,85.27,85.36,110324.0,82.0728,82.092,81.8712,81.9576,110324.0
2024-02-27 10:30:00,85.35,85.41,85.18,85.22,114987.0,81.948,82.0056,81.7848,81.8232,114987.0
2024-02-27 10:40:00,85.22,85.34,85.21,85.28,87320.0,81.8232,81.9384,81.8136,81.8808,87320.0
2024-02-27 10:50:00,85.29,85.71,85.29,85.7,99111.0,81.8904,82.2936,81.8904,82.284,99111.0
2024-02-27 11:00:00,85.72,85.76,85.6,85.7,76758.0,82.3032,82.3416,82.188,82.284,76758.0
2024-02-27 11:10:00,85.69,85.7,85.46,85.51,134140.0,82.2744,82.284,82.0536,82.1016,134140.0
2024-02-27 11:20:00,85.52,85.86,85.5,85.68,84305.0,82.1112,82.4377,82.092,82.2648,84305.0
2024-02-27 11:30:00,85.66,85.71,85.57,85.68,49393.0,82.2456,82.2936,82.1592,82.2648,49393.0
2024-02-27 11:40:00,85.67,85.71,85.59,85.64,66105.0,82.2552,82.2936,82.1784,82.2264,66105.0
2024-02-27 11:50:00,85.64,85.67,85.58,85.59,42639.0,82.2264,82.2552,82.1688,82.1784,42639.0
2024-02-27 12:00:00,85.61,85.63,85.5,85.51,64449.0,82.1976,82.2168,82.092,82.1016,64449.0
2024-02-27 12:10:00,85.51,85.51,85.37,85.4,55749.0,82.1016,82.1016,81.9672,81.996,55749.0
2024-02-27 12:20:00,85.41,85.45,85.34,85.37,56580.0,82.0056,82.044,81.9384,81.9672,56580.0
2024-02-27 12:30:00,85.37,85.44,85.33,85.37,60026.0,81.9672,82.0344,81.9288,81.9672,60026.0
2024-02-27 12:40:00,85.37,85.47,85.35,85.41,119199.0,81.9672,82.0632,81.948,82.0056,119199.0
2024-02-27 12:50:00,85.4,85.56,85.4,85.47,100263.0,81.996,82.1496,81.996,82.0632,100263.0
2024-02-27 13:00:00,85.46,85.65,85.39,85.55,118860.0,82.0536,82.236,81.9864,82.14,118860.0
2024-02-27 13:10:00,85.55,85.56,85.38,85.38,61244.0,82.14,82.1496,81.9768,81.9768,61244.0
2024-02-27 13:20:00,85.39,85.48,85.38,85.39,77632.0,81.9864,82.0728,81.9768,81.9864,77632.0
2024-02-27 13:30:00,85.39,85.47,85.37,85.47,43103.0,81.9864,82.0632,81.9672,82.0632,43103.0
2024-02-27 13:40:00,85.48,85.48,85.36,85.43,51097.0,82.0728,82.0728,81.9576,82.0248,51097.0
2024-02-27 13:50:00,85.43,85.45,85.31,85.34,60000.0,82.0248,82.044,81.9096,81.9384,60000.0
2024-02-27 14:00:00,85.34,85.37,85.25,85.3,44264.0,81.9384,81.9672,81.852,81.9,44264.0
2024-02-27 14:10:00,85.3,85.45,85.29,85.41,64144.0,81.9,82.044,81.8904,82.0056,64144.0
2024-02-27 14:20:00,85.41,85.42,85.33,85.35,76548.0,82.0056,82.0152,81.9288,81.948,76548.0
2024-02-27 14:30:00,85.36,85.41,85.27,85.28,74017.0,81.9576,82.0056,81.8712,81.8808,74017.0
2024-02-27 14:40:00,85.28,85.28,85.13,85.2,116934.0,81.8808,81.8808,81.7368,81.804,116934.0
2024-02-27 14:50:00,85.2,85.3,85.12,85.28,108294.0,81.804,81.9,81.7271,81.8808,108294.0
2024-02-27 15:00:00,85.28,85.35,85.24,85.35,72849.0,81.8808,81.948,81.8424,81.948,72849.0
2024-02-27 15:10:00,85.35,85.41,85.33,85.4,82110.0,81.948,82.0056,81.9288,81.996,82110.0
2024-02-27 15:20:00,85.39,85.49,85.34,85.45,68522.0,81.9864,82.0824,81.9384,82.044,68522.0
2024-02-27 15:30:00,85.45,85.6,85.45,85.56,103568.0,82.044,82.188,82.044,82.1496,103568.0
2024-02-27 15:40:00,85.56,85.64,85.47,85.52,157257.0,82.1496,82.2264,82.0632,82.1112,157257.0
2024-02-27 15:50:00,85.53,85.62,85.46,85.48,440757.0,82.1208,82.2072,82.0536,82.0728,440757.0
2024-02-28 09:30:00,85.43,85.66,85.28,85.57,131192.0,82.0248,82.2456,81.8808,82.1592,131192.0
2024-02-28 09:40:00,85.58,85.93,85.54,85.79,89415.0,82.1688,82.5049,82.1304,82.3704,89415.0
2024-02-28 09:50:00,85.79,85.92,85.69,85.85,69916.0,82.3704,82.4953,82.2744,82.4281,69916.0
2024-02-28 10:00:00,85.85,85.92,85.66,85.7,66656.0,82.4281,82.4953,82.2456,82.284,66656.0
2024-02-28 10:10:00,85.7,85.8,85.66,85.76,62288.0,82.284,82.38,82.2456,82.3416,62288.0
2024-02-28 10:20:00,85.75,85.76,85.58,85.67,116854.0,82.332,82.3416,82.1688,82.2552,116854.0
2024-02-28 10:30:00,85.67,85.79,85.63,85.7,102782.0,82.2552,82.3704,82.2168,82.284,102782.0
2024-02-28 10:40:00,85.7,85.77,85.64,85.77,65295.0,82.284,82.3512,82.2264,82.3512,65295.0
2024-02-28 10:50:00,85.77,85.89,85.73,85.89,229702.0,82.3512,82.4665,82.3128,82.4665,229702.0
2024-02-28 11:00:00,85.9,85.99,85.83,85.87,62121.0,82.4761,82.5625,82.4088,82.4473,62121.0
2024-02-28 11:10:00,85.89,85.95,85.86,85.89,41323.0,82.4665,82.5241,82.4377,82.4665,41323.0
2024-02-28 11:20:00,85.9,85.92,85.81,85.88,55176.0,82.4761,82.4953,82.3896,82.4569,55176.0
2024-02-28 11:30:00,85.88,85.91,85.75,85.84,50147.0,82.4569,82.4857,82.332,82.4184,50147.0
2024-02-28 11:40:00,85.83,85.87,85.81,85.85,49294.0,82.4088,82.4473,82.3896,82.4281,49294.0
2024-02-28 11:50:00,85.87,85.98,85.87,85.94,51556.0,82.4473,82.5529,82.4473,82.5145,51556.0
2024-02-28 12:00:00,85.94,85.95,85.81,85.81,70370.0,82.5145,82.5241,82.3896,82.3896,70370.0
2024-02-28 12:10:00,85.81,85.9,85.79,85.8,109094.0,82.3896,82.4761,82.3704,82.38,109094.0
2024-02-28 12:20:00,85.81,85.83,85.73,85.8,60915.0,82.3896,82.4088,82.3128,82.38,60915.0
2024-02-28 12:30:00,85.79,85.83,85.72,85.78,91357.0,82.3704,82.4088,82.3032,82.3608,91357.0
2024-02-28 12:40:00,85.78,85.84,85.75,85.81,73542.0,82.3608,82.4184,82.332,82.3896,73542.0
2024-02-28 12:50:00,85.81,85.82,85.75,85.77,43865.0,82.3896,82.3992,82.332,82.3512,43865.0
2024-02-28 13:00:00,85.76,85.77,85.67,85.72,60710.0,82.3416,82.3512,82.2552,82.3032,60710.0
2024-02-28 13:10:00,85.71,85.9,85.7,85.85,58609.0,82.2936,82.4761,82.284,82.4281,58609.0
2024-02-28 13:20:00,85.86,85.96,85.84,85.94,56849.0,82.4377,82.5337,82.4184,82.5145,56849.0
2024-02-28 13:30:00,85.95,86.04,85.95,86.04,92957.0,82.5241,82.6105,82.5241,82.6105,92957.0
2024-02-28 13:40:00,86.05,86.06,85.96,86.06,80861.0,82.6201,82.6297,82.5337,82.6297,80861.0
2024-02-28 13:50:00,86.05,86.07,85.98,86.04,57417.0,82.6201,82.6393,82.5529,82.6105,57417.0
2024-02-28 14:00:00,86.04,86.06,85.95,85.97,58813.0,82.6105,82.6297,82.5241,82.5433,58813.0
2024-02-28 14:10:00,85.96,85.99,85.82,85.98,70857.0,82.5337,82.5625,82.3992,82.5529,70857.0
2024-02-28 14:20:00,85.98,86.0,85.93,85.93,49477.0,82.5529,82.5721,82.5049,82.5049,49477.0
2024-02-28 14:30:00,85.92,85.93,85.81,85.83,72292.0,82.4953,82.5049,82.3896,82.4088,72292.0
2024-02-28 14:40:00,85.84,85.87,85.82,85.86,52024.0,82.4184,82.4473,82.3992,82.4377,52024.0
2024-02-28 14:50:00,85.86,85.86,85.75,85.84,60379.0,82.4377,82.4377,82.332,82.4184,60379.0
2024-02-28 15:00:00,85.84,85.91,85.82,85.88,77680.0,82.4184,82.4857,82.3992,82.4569,77680.0
2024-02-28 15:10:00,85.89,85.9,85.82,85.9,79844.0,82.4665,82.4761,82.3992,82.4761,79844.0
2024-02-28 15:20:00,85.9,86.04,85.86,86.02,119168.0,82.4761,82.6105,82.4377,82.5913,119168.0
2024-02-28 15:30:00,86.02,86.02,85.96,85.98,110923.0,82.5913,82.5913,82.5337,82.5529,110923.0
2024-02-28 15:40:00,85.97,85.98,85.84,85.9,166930.0,82.5433,82.5529,82.4184,82.4761,166930.0
2024-02-28 15:50:00,85.89,86.09,85.77,86.05,485106.0,82.4665,82.6585,82.3512,82.6201,485106.0
2024-02-29 09:30:00,86.35,86.64,86.13,86.62,180182.0,82.9081,83.1866,82.6969,83.1674,180182.0
2024-02-29 09:40:00,86.62,86.63,86.37,86.53,60342.0,83.1674,83.177,82.9273,83.0809,60342.0
2024-02-29 09:50:00,86.52,86.58,86.34,86.5,62061.0,83.0713,83.129,82.8985,83.0521,62061.0
2024-02-29 10:00:00,86.51,86.56,86.34,86.36,123581.0,83.0617,83.1098,82.8985,82.9177,123581.0
2024-02-29 10:10:00,86.35,86.35,85.96,86.13,60954.0,82.9081,82.9081,82.5337,82.6969,60954.0
2024-02-29 10:20:00,86.14,86.52,86.1,86.5,63492.0,82.7065,83.0713,82.6681,83.0521,63492.0
2024-02-29 10:30:00,86.51,86.55,86.34,86.38,96845.0,83.0617,83.1001,82.8985,82.9369,96845.0
2024-02-29 10:40:00,86.38,86.43,86.27,86.42,48810.0,82.9369,82.9849,82.8313,82.9753,48810.0
2024-02-29 10:50:00,86.45,86.46,86.21,86.23,39008.0,83.0041,83.0137,82.7737,82.7929,39008.0
2024-02-29 11:00:00,86.24,86.28,86.06,86.13,56252.0,82.8025,82.8409,82.6297,82.6969,56252.0
2024-02-29 11:10:00,86.13,86.15,85.96,86.0,92391.0,82.6969,82.7161,82.5337,82.5721,92391.0
2024-02-29 11:20:00,86.01,86.01,85.87,85.88,78947.0,82.5817,82.5817,82.4473,82.4569,78947.0
2024-02-29 11:30:00,85.86,85.86,85.52,85.53,51570.0,82.4377,82.4377,82.1112,82.1208,51570.0
2024-02-29 11:40:00,85.53,85.6,85.44,85.59,72785.0,82.1208,82.188,82.0344,82.1784,72785.0
2024-02-29 11:50:00,85.6,85.63,85.36,85.36,73522.0,82.188,82.2168,81.9576,81.9576,73522.0
2024-02-29 12:00:00,85.36,85.57,85.35,85.44,65165.0,81.9576,82.1592,81.948,82.0344,65165.0
2024-02-29 12:10:00,85.45,85.55,85.39,85.52,70321.0,82.044,82.14,81.9864,82.1112,70321.0
2024-02-29 12:20:00,85.51,85.55,85.4,85.46,52047.0,82.1016,82.14,81.996,82.0536,52047.0
2024-02-29 12:30:00,85.47,85.7,85.47,85.7,78318.0,82.0632,82.284,82.0632,82.284,78318.0
2024-02-29 12:40:00,85.71,85.84,85.71,85.82,88256.0,82.2936,82.4184,82.2936,82.3992,88256.0
2024-02-29 12:50:00,85.84,85.96,85.78,85.93,65032.0,82.4184,82.5337,82.3608,82.5049,65032.0
2024-02-29 13:00:00,85.93,86.01,85.91,85.97,78059.0,82.5049,82.5817,82.4857,82.5433,78059.0
2024-02-29 13:10:00,85.97,86.02,85.96,85.99,86801.0,82.5433,82.5913,82.5337,82.5625,86801.0
2024-02-29 13:20:00,86.0,86.01,85.93,85.97,64216.0,82.5721,82.5817,82.5049,82.5433,64216.0
2024-02-29 13:30:00,85.98,85.98,85.89,85.9,45375.0,82.5529,82.5529,82.4665,82.4761,45375.0
2024-02-29 13:40:00,85.9,86.0,85.88,85.89,50572.0,82.4761,82.5721,82.4569,82.4665,50572.0
2024-02-29 13:50:00,85.89,85.94,85.85,85.88,52521.0,82.4665,82.5145,82.4281,82.4569,52521.0
2024-02-29 14:00:00,85.88,86.01,85.87,85.94,64626.0,82.4569,82.5817,82.4473,82.5145,64626.0
2024-02-29 14:10:00,85.95,86.0,85.88,86.0,89125.0,82.5241,82.5721,82.4569,82.5721,89125.0
2024-02-29 14:20:00,86.0,86.01,85.86,85.92,62670.0,82.5721,82.5817,82.4377,82.4953,62670.0
2024-02-29 14:30:00,85.92,85.98,85.87,85.95,52391.0,82.4953,82.5529,82.4473,82.5241,52391.0
2024-02-29 14:40:00,85.95,85.96,85.86,85.88,66678.0,82.5241,82.5337,82.4377,82.4569,66678.0
2024-02-29 14:50:00,85.88,85.88,85.75,85.86,74129.0,82.4569,82.4569,82.332,82.4377,74129.0
2024-02-29 15:00:00,85.85,85.96,85.84,85.95,54364.0,82.4281,82.5337,82.4184,82.5241,54364.0
2024-02-29 15:10:00,85.95,85.95,85.83,85.88,66842.0,82.5241,82.5241,82.4088,82.4569,66842.0
2024-02-29 15:20:00,85.88,85.89,85.81,85.88,98575.0,82.4569,82.4665,82.3896,82.4569,98575.0
2024-02-29 15:30:00,85.88,86.01,85.88,86.0,116331.0,82.4569,82.5817,82.4569,82.5721,116331.0
2024-02-29 15:40:00,86.0,86.01,85.91,85.96,238097.0,82.5721,82.5817,82.4857,82.5337,238097.0
2024-02-29 15:50:00,85.97,86.24,85.92,86.03,872016.0,82.5433,82.8025,82.4953,82.6009,872016.0
2024-03-01 09:30:00,86.22,86.43,85.82,86.01,142256.0,82.7833,82.9849,82.3992,82.5817,142256.0
2024-03-01 09:40:00,85.98,86.0,85.43,85.45,127782.0,82.5529,82.5721,82.0248,82.044,127782.0
2024-03-01 09:50:00,85.44,85.44,85.11,85.28,124402.0,82.0344,82.0344,81.7175,81.8808,124402.0
2024-03-01 10:00:00,85.31,85.55,85.29,85.4,121168.0,81.9096,82.14,81.8904,81.996,121168.0
2024-03-01 10:10:00,85.42,85.82,85.39,85.8,81178.0,82.0152,82.3992,81.9864,82.38,81178.0
2024-03-01 10:20:00,85.8,86.2,85.76,86.17,114466.0,82.38,82.7641,82.3416,82.7353,114466.0
2024-03-01 10:30:00,86.18,86.2,85.86,85.95,97487.0,82.7449,82.7641,82.4377,82.5241,97487.0
2024-03-01 10:40:00,85.95,86.34,85.91,86.34,82516.0,82.5241,82.8985,82.4857,82.8985,82516.0
2024-03-01 10:50:00,86.34,86.58,86.32,86.58,133586.0,82.8985,83.129,82.8793,83.129,133586.0
2024-03-01 11:00:00,86.58,86.7,86.47,86.67,212709.0,83.129,83.2442,83.0233,83.2154,212709.0
2024-03-01 11:10:00,86.67,86.79,86.61,86.76,108594.0,83.2154,83.3306,83.1578,83.3018,108594.0
2024-03-01 11:20:00,86.76,86.77,86.36,86.37,62749.0,83.3018,83.3114,82.9177,82.9273,62749.0
2024-03-01 11:30:00,86.37,86.43,86.28,86.42,54042.0,82.9273,82.9849,82.8409,82.9753,54042.0
2024-03-01 11:40:00,86.44,86.49,86.38,86.48,69638.0,82.9945,83.0425,82.9369,83.0329,69638.0
2024-03-01 11:50:00,86.48,86.48,86.34,86.45,42966.0,83.0329,83.0329,82.8985,83.0041,42966.0
2024-03-01 12:00:00,86.45,86.49,86.32,86.34,36806.0,83.0041,83.0425,82.8793,82.8985,36806.0
2024-03-01 12:10:00,86.34,86.38,86.25,86.28,30781.0,82.8985,82.9369,82.8121,82.8409,30781.0
2024-03-01 12:20:00,86.28,86.39,86.23,86.35,37282.0,82.8409,82.9465,82.7929,82.9081,37282.0
2024-03-01 12:30:00,86.33,86.36,86.26,86.3,30791.0,82.8889,82.9177,82.8217,82.8601,30791.0
2024-03-01 12:40:00,86.3,86.33,86.22,86.31,39165.0,82.8601,82.8889,82.7833,82.8697,39165.0
2024-03-01 12:50:00,86.31,86.34,86.13,86.16,47531.0,82.8697,82.8985,82.6969,82.7257,47531.0
2024-03-01 13:00:00,86.16,86.17,86.01,86.01,55330.0,82.7257,82.7353,82.5817,82.5817,55330.0
2024-03-01 13:10:00,86.02,86.16,86.01,86.09,49284.0,82.5913,82.7257,82.5817,82.6585,49284.0
2024-03-01 13:20:00,86.09,86.13,86.03,86.04,41725.0,82.6585,82.6969,82.6009,82.6105,41725.0
2024-03-01 13:30:00,86.03,86.06,85.99,86.0,39843.0,82.6009,82.6297,82.5625,82.5721,39843.0
2024-03-01 13:40:00,86.0,86.15,85.97,86.14,44594.0,82.5721,82.7161,82.5433,82.7065,44594.0
2024-03-01 13:50:00,86.13,86.32,86.11,86.32,38683.0,82.6969,82.8793,82.6777,82.8793,38683.0
2024-03-01 14:00:00,86.33,86.41,86.29,86.31,31052.0,82.8889,82.9657,82.8505,82.8697,31052.0
2024-03-01 14:10:00,86.32,86.41,86.29,86.31,64016.0,82.8793,82.9657,82.8505,82.8697,64016.0
2024-03-01 14:20:00,86.3,86.39,86.29,86.39,60392.0,82.8601,82.9465,82.8505,82.9465,60392.0
2024-03-01 14:30:00,86.39,86.42,86.3,86.38,54793.0,82.9465,82.9753,82.8601,82.9369,54793.0
2024-03-01 14:40:00,86.38,86.38,86.3,86.31,43297.0,82.9369,82.9369,82.8601,82.8697,43297.0
2024-03-01 14:50:00,86.31,86.38,86.3,86.37,49010.0,82.8697,82.9369,82.8601,82.9273,49010.0
2024-03-01 15:00:00,86.36,86.38,86.13,86.14,106532.0,82.9177,82.9369,82.6969,82.7065,106532.0
2024-03-01 15:10:00,86.14,86.35,86.12,86.34,89077.0,82.7065,82.9081,82.6873,82.8985,89077.0
2024-03-01 15:20:00,86.35,86.42,86.32,86.39,97936.0,82.9081,82.9753,82.8793,82.9465,97936.0
2024-03-01 15:30:00,86.4,86.42,86.29,86.42,104215.0,82.9561,82.9753,82.8505,82.9753,104215.0
2024-03-01 15:40:00,86.42,86.49,86.35,86.36,168722.0,82.9753,83.0425,82.9081,82.9177,168722.0
2024-03-01 15:50:00,86.37,86.53,86.27,86.48,449508.0,82.9273,83.0809,82.8313,83.0329,449508.0
2024-03-04 09:30:00,87.88,89.39,87.55,88.83,1173660.0,84.3771,85.8269,84.0603,85.2893,1173660.0
2024-03-04 09:40:00,88.84,89.44,88.74,89.19,709933.0,85.2989,85.875,85.2029,85.6349,709933.0
2024-03-04 09:50:00,89.2,89.45,89.02,89.16,439184.0,85.6445,85.8846,85.4717,85.6061,439184.0
2024-03-04 10:00:00,89.15,89.83,89.01,89.7,685329.0,85.5965,86.2494,85.4621,86.1246,685329.0
2024-03-04 10:10:00,89.69,90.32,89.57,90.29,897862.0,86.115,86.7199,85.9998,86.6911,897862.0
2024-03-04 10:20:00,90.3,90.94,90.23,90.87,611166.0,86.7007,87.3152,86.6335,87.248,611166.0
2024-03-04 10:30:00,90.88,90.88,90.2,90.37,558673.0,87.2576,87.2576,86.6047,86.7679,558673.0
2024-03-04 10:40:00,90.37,90.55,90.12,90.54,479707.0,86.7679,86.9407,86.5279,86.9311,479707.0
2024-03-04 10:50:00,90.54,91.06,90.53,90.8,467975.0,86.9311,87.4304,86.9215,87.1807,467975.0
2024-03-04 11:00:00,90.81,90.9,90.26,90.46,343630.0,87.1903,87.2768,86.6623,86.8543,343630.0
2024-03-04 11:10:00,90.47,90.71,90.37,90.43,309402.0,86.8639,87.0943,86.7679,86.8255,309402.0
2024-03-04 11:20:00,90.44,90.79,90.42,90.44,350854.0,86.8351,87.1711,86.8159,86.8351,350854.0
2024-03-04 11:30:00,90.44,91.05,90.42,91.04,325904.0,86.8351,87.4208,86.8159,87.4112,325904.0
2024-03-04 11:40:00,91.04,91.21,90.97,91.14,278817.0,87.4112,87.5744,87.344,87.5072,278817.0
2024-03-04 11:50:00,91.14,91.16,90.83,90.97,245583.0,87.5072,87.5264,87.2096,87.344,245583.0
2024-03-04 12:00:00,90.98,91.14,90.84,91.09,221950.0,87.3536,87.5072,87.2192,87.4592,221950.0
2024-03-04 12:10:00,91.09,91.24,90.86,90.94,203154.0,87.4592,87.6032,87.2384,87.3152,203154.0
2024-03-04 12:20:00,90.93,90.99,90.71,90.79,168788.0,87.3056,87.3632,87.0943,87.1711,168788.0
2024-03-04 12:30:00,90.79,90.81,90.61,90.62,166870.0,87.1711,87.1903,86.9983,87.0079,166870.0
2024-03-04 12:40:00,90.62,90.62,90.37,90.51,251087.0,87.0079,87.0079,86.7679,86.9023,251087.0
2024-03-04 12:50:00,90.52,90.62,90.48,90.55,189934.0,86.9119,87.0079,86.8735,86.9407,189934.0
2024-03-04 13:00:00,90.55,90.74,90.54,90.65,188025.0,86.9407,87.1231,86.9311,87.0367,188025.0
2024-03-04 13:10:00,90.65,90.67,90.5,90.58,167059.0,87.0367,87.0559,86.8927,86.9695,167059.0
2024-03-04 13:20:00,90.59,90.59,90.31,90.31,162689.0,86.9791,86.9791,86.7103,86.7103,162689.0
2024-03-04 13:30:00,90.32,90.42,90.25,90.3,173055.0,86.7199,86.8159,86.6527,86.7007,173055.0
2024-03-04 13:40:00,90.3,90.38,90.16,90.25,157829.0,86.7007,86.7775,86.5663,86.6527,157829.0
2024-03-04 13:50:00,90.25,90.26,89.94,90.0,188596.0,86.6527,86.6623,86.355,86.4126,188596.0
2024-03-04 14:00:00,90.01,90.21,89.85,89.98,202064.0,86.4222,86.6143,86.2686,86.3934,202064.0
2024-03-04 14:10:00,89.98,90.24,89.92,90.02,226119.0,86.3934,86.6431,86.3358,86.4318,226119.0
2024-03-04 14:20:00,90.02,90.28,89.91,90.28,154985.0,86.4318,86.6815,86.3262,86.6815,154985.0
2024-03-04 14:30:00,90.28,90.33,90.09,90.27,276611.0,86.6815,86.7295,86.499,86.6719,276611.0
2024-03-04 14:40:00,90.28,90.51,90.21,90.34,172756.0,86.6815,86.9023,86.6143,86.7391,172756.0
2024-03-04 14:50:00,90.36,90.47,90.31,90.43,167923.0,86.7583,86.8639,86.7103,86.8255,167923.0
2024-03-04 15:00:00,90.42,90.49,90.28,90.47,197984.0,86.8159,86.8831,86.6815,86.8639,197984.0
2024-03-04 15:10:00,90.48,90.6,90.34,90.44,220594.0,86.8735,86.9887,86.7391,86.8351,220594.0
2024-03-04 15:20:00,90.44,90.5,90.36,90.38,199213.0,86.8351,86.8927,86.7583,86.7775,199213.0
2024-03-04 15:30:00,90.39,90.39,90.14,90.39,267583.0,86.7871,86.7871,86.5471,86.7871,267583.0
2024-03-04 15:40:00,90.4,90.49,89.98,90.04,473471.0,86.7967,86.8831,86.3934,86.451,473471.0
2024-03-04 15:50:00,90.03,90.15,89.87,90.04,1343502.0,86.4414,86.5567,86.2878,86.451,1343502.0
2024-03-05 09:30:00,89.19,89.96,89.02,89.84,436932.0,85.6349,86.3742,85.4717,86.259,436932.0
2024-03-05 09:40:00,89.81,90.31,89.78,90.04,413349.0,86.2302,86.7103,86.2014,86.451,413349.0
2024-03-05 09:50:00,90.04,90.4,89.96,90.39,241109.0,86.451,86.7967,86.3742,86.7871,241109.0
2024-03-05 10:00:00,90.4,90.91,90.38,90.76,328801.0,86.7967,87.2864,86.7775,87.1423,328801.0
2024-03-05 10:10:00,90.76,90.93,90.64,90.87,295279.0,87.1423,87.3056,87.0271,87.248,295279.0
2024-03-05 10:20:00,90.87,90.99,90.81,90.96,214444.0,87.248,87.3632,87.1903,87.3344,214444.0
2024-03-05 10:30:00,90.95,90.99,90.75,90.92,343553.0,87.3248,87.3632,87.1327,87.296,343553.0
2024-03-05 10:40:00,90.94,91.14,90.87,91.06,331094.0,87.3152,87.5072,87.248,87.4304,331094.0
2024-03-05 10:50:00,91.06,91.09,90.85,91.09,343022.0,87.4304,87.4592,87.2288,87.4592,343022.0
2024-03-05 11:00:00,91.09,91.12,90.82,91.01,215149.0,87.4592,87.488,87.1999,87.3824,215149.0
2024-03-05 11:10:00,90.99,91.0,90.79,90.89,220467.0,87.3632,87.3728,87.1711,87.2672,220467.0
2024-03-05 11:20:00,90.88,90.88,90.67,90.85,133187.0,87.2576,87.2576,87.0559,87.2288,133187.0
2024-03-05 11:30:00,90.84,90.98,90.83,90.89,173840.0,87.2192,87.3536,87.2096,87.2672,173840.0
2024-03-05 11:40:00,90.89,90.92,90.71,90.89,168942.0,87.2672,87.296,87.0943,87.2672,168942.0
2024-03-05 11:50:00,90.88,90.93,90.83,90.88,138824.0,87.2576,87.3056,87.2096,87.2576,138824.0
2024-03-05 12:00:00,90.88,90.94,90.84,90.89,220281.0,87.2576,87.3152,87.2192,87.2672,220281.0
2024-03-05 12:10:00,90.89,90.94,90.76,90.84,156386.0,87.2672,87.3152,87.1423,87.2192,156386.0
2024-03-05 12:20:00,90.84,90.91,90.73,90.73,120295.0,87.2192,87.2864,87.1135,87.1135,120295.0
2024-03-05 12:30:00,90.73,90.75,90.52,90.52,117179.0,87.1135,87.1327,86.9119,86.9119,117179.0
2024-03-05 12:40:00,90.53,90.62,90.48,90.52,126863.0,86.9215,87.0079,86.8735,86.9119,126863.0
2024-03-05 12:50:00,90.52,90.68,90.42,90.55,191385.0,86.9119,87.0655,86.8159,86.9407,191385.0
2024-03-05 13:00:00,90.56,90.67,90.52,90.63,237543.0,86.9503,87.0559,86.9119,87.0175,237543.0
2024-03-05 13:10:00,90.64,90.64,90.45,90.5,120870.0,87.0271,87.0271,86.8447,86.8927,120870.0
2024-03-05 13:20:00,90.5,90.5,90.19,90.2,124585.0,86.8927,86.8927,86.5951,86.6047,124585.0
2024-03-05 13:30:00,90.2,90.34,90.17,90.18,134034.0,86.6047,86.7391,86.5759,86.5855,134034.0
2024-03-05 13:40:00,90.19,90.28,90.01,90.02,108178.0,86.5951,86.6815,86.4222,86.4318,108178.0
2024-03-05 13:50:00,90.03,90.03,89.88,89.93,105353.0,86.4414,86.4414,86.2974,86.3454,105353.0
2024-03-05 14:00:00,89.94,89.94,89.74,89.9,274685.0,86.355,86.355,86.163,86.3166,274685.0
2024-03-05 14:10:00,89.9,89.97,89.81,89.84,152869.0,86.3166,86.3838,86.2302,86.259,152869.0
2024-03-05 14:20:00,89.82,89.91,89.55,89.65,153347.0,86.2398,86.3262,85.9806,86.0766,153347.0
2024-03-05 14:30:00,89.65,89.65,89.38,89.45,165218.0,86.0766,86.0766,85.8173,85.8846,165218.0
2024-03-05 14:40:00,89.44,89.46,89.22,89.26,162757.0,85.875,85.8942,85.6637,85.7021,162757.0
2024-03-05 14:50:00,89.26,89.43,89.08,89.14,312996.0,85.7021,85.8654,85.5293,85.5869,312996.0
2024-03-05 15:00:00,89.12,89.13,88.88,89.02,232990.0,85.5677,85.5773,85.3373,85.4717,232990.0
2024-03-05 15:10:00,89.01,89.06,88.76,88.86,267886.0,85.4621,85.5101,85.2221,85.3181,267886.0
2024-03-05 15:20:00,88.85,88.86,88.73,88.83,214407.0,85.3085,85.3181,85.1933,85.2893,214407.0
2024-03-05 15:30:00,88.83,88.92,88.68,88.69,288795.0,85.2893,85.3757,85.1452,85.1548,288795.0
2024-03-05 15:40:00,88.69,88.86,88.62,88.84,662322.0,85.1548,85.3181,85.0876,85.2989,662322.0
2024-03-05 15:50:00,88.84,89.27,88.83,89.14,1356653.0,85.2989,85.7117,85.2893,85.5869,1356653.0
2024-03-06 09:30:00,86.77,87.83,85.3,85.35,1275565.0,83.3114,84.3291,81.9,81.948,1275565.0
2024-03-06 09:40:00,85.35,85.48,84.74,85.38,1140701.0,81.948,82.0728,81.3623,81.9768,1140701.0
2024-03-06 09:50:00,85.38,86.34,85.06,86.3,1051937.0,81.9768,82.8985,81.6695,82.8601,1051937.0
2024-03-06 10:00:00,86.29,86.81,85.93,86.69,863283.0,82.8505,83.3498,82.5049,83.2346,863283.0
2024-03-06 10:10:00,86.7,87.83,86.66,87.75,695409.0,83.2442,84.3291,83.2058,84.2523,695409.0
2024-03-06 10:20:00,87.77,87.95,87.13,87.23,589057.0,84.2715,84.4443,83.657,83.753,589057.0
2024-03-06 10:30:00,87.24,87.26,86.75,86.9,357404.0,83.7626,83.7818,83.2922,83.4362,357404.0
2024-03-06 10:40:00,86.91,87.22,86.73,86.97,270642.0,83.4458,83.7434,83.273,83.5034,270642.0
2024-03-06 10:50:00,86.98,87.04,86.79,86.83,240605.0,83.513,83.5706,83.3306,83.369,240605.0
2024-03-06 11:00:00,86.83,86.83,86.14,86.18,178649.0,83.369,83.369,82.7065,82.7449,178649.0
2024-03-06 11:10:00,86.17,86.4,86.0,86.35,291528.0,82.7353,82.9561,82.5721,82.9081,291528.0
2024-03-06 11:20:00,86.36,86.59,86.34,86.51,283840.0,82.9177,83.1386,82.8985,83.0617,283840.0
2024-03-06 11:30:00,86.52,86.56,86.11,86.16,228064.0,83.0713,83.1098,82.6777,82.7257,228064.0
2024-03-06 11:40:00,86.16,86.41,86.01,86.37,201091.0,82.7257,82.9657,82.5817,82.9273,201091.0
2024-03-06 11:50:00,86.38,86.53,85.68,85.68,379272.0,82.9369,83.0809,82.2648,82.2648,379272.0
2024-03-06 12:00:00,85.68,85.81,85.49,85.73,266888.0,82.2648,82.3896,82.0824,82.3128,266888.0
2024-03-06 12:10:00,85.73,86.14,85.65,85.97,213302.0,82.3128,82.7065,82.236,82.5433,213302.0
2024-03-06 12:20:00,85.98,86.03,85.78,85.98,263631.0,82.5529,82.6009,82.3608,82.5529,263631.0
2024-03-06 12:30:00,85.98,86.01,85.59,85.65,281360.0,82.5529,82.5817,82.1784,82.236,281360.0
2024-03-06 12:40:00,85.64,85.65,85.45,85.46,279458.0,82.2264,82.236,82.044,82.0536,279458.0
2024-03-06 12:50:00,85.46,85.49,85.1,85.14,335955.0,82.0536,82.0824,81.7079,81.7464,335955.0
2024-03-06 13:00:00,85.15,85.33,85.0,85.26,325017.0,81.756,81.9288,81.6119,81.8616,325017.0
2024-03-06 13:10:00,85.26,85.26,85.1,85.22,184295.0,81.8616,81.8616,81.7079,81.8232,184295.0
2024-03-06 13:20:00,85.23,85.3,85.08,85.2,167888.0,81.8328,81.9,81.6887,81.804,167888.0
2024-03-06 13:30:00,85.2,85.23,84.75,84.96,409828.0,81.804,81.8328,81.3719,81.5735,409828.0
2024-03-06 13:40:00,84.96,85.11,84.56,84.58,268289.0,81.5735,81.7175,81.1895,81.2087,268289.0
2024-03-06 13:50:00,84.58,84.86,84.55,84.76,282446.0,81.2087,81.4775,81.1799,81.3815,282446.0
2024-03-06 14:00:00,84.75,85.17,84.54,85.09,365459.0,81.3719,81.7752,81.1703,81.6983,365459.0
2024-03-06 14:10:00,85.08,85.12,84.42,84.55,275216.0,81.6887,81.7271,81.0551,81.1799,275216.0
2024-03-06 14:20:00,84.54,84.78,84.45,84.76,350661.0,81.1703,81.4007,81.0839,81.3815,350661.0
2024-03-06 14:30:00,84.76,85.13,84.75,84.92,460840.0,81.3815,81.7368,81.3719,81.5351,460840.0
2024-03-06 14:40:00,84.91,85.14,84.77,85.05,323835.0,81.5255,81.7464,81.3911,81.6599,323835.0
2024-03-06 14:50:00,85.05,85.23,84.87,84.97,295706.0,81.6599,81.8328,81.4871,81.5831,295706.0
2024-03-06 15:00:00,84.97,85.36,84.93,85.13,256126.0,81.5831,81.9576,81.5447,81.7368,256126.0
2024-03-06 15:10:00,85.13,85.46,85.09,85.37,321666.0,81.7368,82.0536,81.6983,81.9672,321666.0
2024-03-06 15:20:00,85.37,85.57,85.29,85.47,318156.0,81.9672,82.1592,81.8904,82.0632,318156.0
2024-03-06 15:30:00,85.47,85.54,85.17,85.4,343596.0,82.0632,82.1304,81.7752,81.996,343596.0
2024-03-06 15:40:00,85.4,85.86,85.4,85.83,525477.0,81.996,82.4377,81.996,82.4088,525477.0
2024-03-06 15:50:00,85.83,85.93,85.59,85.67,1466674.0,82.4088,82.5049,82.1784,82.2552,1466674.0
2024-03-07 09:30:00,86.08,86.65,85.97,86.21,352728.0,82.6489,83.1962,82.5433,82.7737,352728.0
2024-03-07 09:40:00,86.22,86.85,86.21,86.78,282154.0,82.7833,83.3882,82.7737,83.321,282154.0
2024-03-07 09:50:00,86.77,86.95,86.55,86.8,244646.0,83.3114,83.4842,83.1001,83.3402,244646.0
2024-03-07 10:00:00,86.79,86.79,86.29,86.4,298411.0,83.3306,83.3306,82.8505,82.9561,298411.0
2024-03-07 10:10:00,86.4,86.99,86.4,86.89,178247.0,82.9561,83.5226,82.9561,83.4266,178247.0
2024-03-07 10:20:00,86.89,86.98,86.79,86.84,149471.0,83.4266,83.513,83.3306,83.3786,149471.0
2024-03-07 10:30:00,86.85,86.87,86.6,86.73,114477.0,83.3882,83.4074,83.1482,83.273,114477.0
2024-03-07 10:40:00,86.74,87.11,86.73,87.09,137685.0,83.2826,83.6378,83.273,83.6186,137685.0
2024-03-07 10:50:00,87.1,87.12,86.81,86.84,193753.0,83.6282,83.6474,83.3498,83.3786,193753.0
2024-03-07 11:00:00,86.83,86.83,86.63,86.67,92930.0,83.369,83.369,83.177,83.2154,92930.0
2024-03-07 11:10:00,86.67,86.68,86.29,86.54,172040.0,83.2154,83.225,82.8505,83.0905,172040.0
2024-03-07 11:20:00,86.53,86.62,86.39,86.48,155931.0,83.0809,83.1674,82.9465,83.0329,155931.0
2024-03-07 11:30:00,86.47,86.52,86.34,86.47,159997.0,83.0233,83.0713,82.8985,83.0233,159997.0
2024-03-07 11:40:00,86.48,86.48,86.22,86.4,156632.0,83.0329,83.0329,82.7833,82.9561,156632.0
2024-03-07 11:50:00,86.41,86.5,86.39,86.5,137888.0,82.9657,83.0521,82.9465,83.0521,137888.0
2024-03-07 12:00:00,86.5,86.53,86.14,86.14,182239.0,83.0521,83.0809,82.7065,82.7065,182239.0
2024-03-07 12:10:00,86.13,86.22,85.89,86.03,175010.0,82.6969,82.7833,82.4665,82.6009,175010.0
2024-03-07 12:20:00,86.02,86.08,85.83,85.83,88439.0,82.5913,82.6489,82.4088,82.4088,88439.0
2024-03-07 12:30:00,85.83,85.83,85.64,85.68,104503.0,82.4088,82.4088,82.2264,82.2648,104503.0
2024-03-07 12:40:00,85.66,85.79,85.65,85.78,76109.0,82.2456,82.3704,82.236,82.3608,76109.0
2024-03-07 12:50:00,85.77,85.96,85.75,85.82,104615.0,82.3512,82.5337,82.332,82.3992,104615.0
2024-03-07 13:00:00,85.82,85.93,85.74,85.87,62353.0,82.3992,82.5049,82.3224,82.4473,62353.0
2024-03-07 13:10:00,85.87,85.96,85.85,85.92,59770.0,82.4473,82.5337,82.4281,82.4953,59770.0
2024-03-07 13:20:00,85.93,86.1,85.93,86.01,102860.0,82.5049,82.6681,82.5049,82.5817,102860.0
2024-03-07 13:30:00,86.02,86.11,86.0,86.01,98807.0,82.5913,82.6777,82.5721,82.5817,98807.0
2024-03-07 13:40:00,86.01,86.15,85.95,86.14,136751.0,82.5817,82.7161,82.5241,82.7065,136751.0
2024-03-07 13:50:00,86.14,86.26,86.1,86.1,70350.0,82.7065,82.8217,82.6681,82.6681,70350.0
2024-03-07 14:00:00,86.11,86.22,86.09,86.09,77401.0,82.6777,82.7833,82.6585,82.6585,77401.0
2024-03-07 14:10:00,86.1,86.13,85.99,86.06,190755.0,82.6681,82.6969,82.5625,82.6297,190755.0
2024-03-07 14:20:00,86.07,86.13,85.88,85.92,107285.0,82.6393,82.6969,82.4569,82.4953,107285.0
2024-03-07 14:30:00,85.92,85.94,85.82,85.84,92059.0,82.4953,82.5145,82.3992,82.4184,92059.0
2024-03-07 14:40:00,85.84,85.92,85.78,85.81,148501.0,82.4184,82.4953,82.3608,82.3896,148501.0
2024-03-07 14:50:00,85.81,85.89,85.8,85.84,104618.0,82.3896,82.4665,82.38,82.4184,104618.0
2024-03-07 15:00:00,85.84,85.91,85.69,85.84,117511.0,82.4184,82.4857,82.2744,82.4184,117511.0
2024-03-07 15:10:00,85.84,85.92,85.79,85.91,117790.0,82.4184,82.4953,82.3704,82.4857,117790.0
2024-03-07 15:20:00,85.92,86.0,85.87,85.89,123994.0,82.4953,82.5721,82.4473,82.4665,123994.0
2024-03-07 15:30:00,85.89,86.02,85.81,85.98,160488.0,82.4665,82.5913,82.3896,82.5529,160488.0
2024-03-07 15:40:00,85.98,86.1,85.93,86.0,328695.0,82.5529,82.6681,82.5049,82.5721,328695.0
2024-03-07 15:50:00,86.0,86.25,85.95,86.14,1026017.0,82.5721,82.8121,82.5241,82.7065,1026017.0
2024-03-08 09:30:00,86.62,87.64,86.42,87.6,428762.0,83.1674,84.1467,82.9753,84.1083,428762.0
2024-03-08 09:40:00,87.6,88.32,87.58,88.15,300742.0,84.1083,84.7996,84.0891,84.6364,300742.0
2024-03-08 09:50:00,88.16,88.26,87.88,88.06,273179.0,84.646,84.742,84.3771,84.55,273179.0
2024-03-08 10:00:00,88.07,88.13,87.66,87.73,148141.0,84.5596,84.6172,84.1659,84.2331,148141.0
2024-03-08 10:10:00,87.73,87.74,87.38,87.57,132872.0,84.2331,84.2427,83.8971,84.0795,132872.0
2024-03-08 10:20:00,87.56,87.61,87.37,87.39,131126.0,84.0699,84.1179,83.8875,83.9067,131126.0
2024-03-08 10:30:00,87.4,87.48,87.23,87.48,105845.0,83.9163,83.9931,83.753,83.9931,105845.0
2024-03-08 10:40:00,87.49,87.6,87.45,87.56,192412.0,84.0027,84.1083,83.9643,84.0699,192412.0
2024-03-08 10:50:00,87.55,87.64,87.49,87.55,122685.0,84.0603,84.1467,84.0027,84.0603,122685.0
2024-03-08 11:00:00,87.55,87.63,87.46,87.53,167414.0,84.0603,84.1371,83.9739,84.0411,167414.0
2024-03-08 11:10:00,87.53,87.56,87.32,87.33,88165.0,84.0411,84.0699,83.8395,83.8491,88165.0
2024-03-08 11:20:00,87.34,87.44,87.2,87.24,109092.0,83.8587,83.9547,83.7242,83.7626,109092.0
2024-03-08 11:30:00,87.24,87.4,87.2,87.37,184559.0,83.7626,83.9163,83.7242,83.8875,184559.0
2024-03-08 11:40:00,87.37,87.4,87.09,87.14,120730.0,83.8875,83.9163,83.6186,83.6666,120730.0
2024-03-08 11:50:00,87.15,87.28,87.14,87.2,109296.0,83.6762,83.8011,83.6666,83.7242,109296.0
2024-03-08 12:00:00,87.2,87.39,87.19,87.22,96676.0,83.7242,83.9067,83.7146,83.7434,96676.0
2024-03-08 12:10:00,87.22,87.32,87.12,87.14,116313.0,83.7434,83.8395,83.6474,83.6666,116313.0
2024-03-08 12:20:00,87.15,87.17,87.02,87.09,68970.0,83.6762,83.6954,83.5514,83.6186,68970.0
2024-03-08 12:30:00,87.09,87.19,87.07,87.18,55286.0,83.6186,83.7146,83.5994,83.705,55286.0
2024-03-08 12:40:00,87.18,87.21,86.99,87.03,54356.0,83.705,83.7338,83.5226,83.561,54356.0
2024-03-08 12:50:00,87.04,87.09,86.88,87.02,83812.0,83.5706,83.6186,83.417,83.5514,83812.0
2024-03-08 13:00:00,87.02,87.21,86.9,87.19,100795.0,83.5514,83.7338,83.4362,83.7146,100795.0
2024-03-08 13:10:00,87.19,87.25,87.14,87.18,55222.0,83.7146,83.7722,83.6666,83.705,55222.0
2024-03-08 13:20:00,87.17,87.26,87.14,87.15,83666.0,83.6954,83.7818,83.6666,83.6762,83666.0
2024-03-08 13:30:00,87.15,87.17,86.98,87.0,83035.0,83.6762,83.6954,83.513,83.5322,83035.0
2024-03-08 13:40:00,87.0,87.04,86.91,86.95,80933.0,83.5322,83.5706,83.4458,83.4842,80933.0
2024-03-08 13:50:00,86.96,87.01,86.93,86.98,57924.0,83.4938,83.5418,83.465,83.513,57924.0
2024-03-08 14:00:00,86.98,87.13,86.98,87.13,79345.0,83.513,83.657,83.513,83.657,79345.0
2024-03-08 14:10:00,87.13,87.31,87.13,87.28,77508.0,83.657,83.8299,83.657,83.8011,77508.0
2024-03-08 14:20:00,87.28,87.38,87.28,87.32,77520.0,83.8011,83.8971,83.8011,83.8395,77520.0
2024-03-08 14:30:00,87.33,87.38,87.3,87.31,87745.0,83.8491,83.8971,83.8203,83.8299,87745.0
2024-03-08 14:40:00,87.3,87.43,87.3,87.42,94842.0,83.8203,83.9451,83.8203,83.9355,94842.0
2024-03-08 14:50:00,87.43,87.67,87.43,87.58,303088.0,83.9451,84.1755,83.9451,84.0891,303088.0
2024-03-08 15:00:00,87.58,87.64,87.46,87.51,243867.0,84.0891,84.1467,83.9739,84.0219,243867.0
2024-03-08 15:10:00,87.51,87.67,87.45,87.66,214313.0,84.0219,84.1755,83.9643,84.1659,214313.0
2024-03-08 15:20:00,87.64,87.66,87.41,87.45,134323.0,84.1467,84.1659,83.9259,83.9643,134323.0
2024-03-08 15:30:00,87.44,87.6,87.4,87.51,161966.0,83.9547,84.1083,83.9163,84.0219,161966.0
2024-03-08 15:40:00,87.51,87.67,87.26,87.29,272089.0,84.0219,84.1755,83.7818,83.8107,272089.0
2024-03-08 15:50:00,87.3,87.42,86.93,87.05,911857.0,83.8203,83.9355,83.465,83.5802,911857.0
2024-03-11 09:30:00,86.82,87.25,86.34,86.42,120563.0,83.3594,83.7722,82.8985,82.9753,120563.0
2024-03-11 09:40:00,86.37,86.53,86.12,86.4,118694.0,82.9273,83.0809,82.6873,82.9561,118694.0
2024-03-11 09:50:00,86.41,86.64,86.33,86.58,84160.0,82.9657,83.1866,82.8889,83.129,84160.0
2024-03-11 10:00:00,86.59,86.59,86.1,86.18,92175.0,83.1386,83.1386,82.6681,82.7449,92175.0
2024-03-11 10:10:00,86.17,86.37,86.04,86.37,90016.0,82.7353,82.9273,82.6105,82.9273,90016.0
2024-03-11 10:20:00,86.38,86.48,86.16,86.29,106142.0,82.9369,83.0329,82.7257,82.8505,106142.0
2024-03-11 10:30:00,86.28,86.32,86.02,86.02,103010.0,82.8409,82.8793,82.5913,82.5913,103010.0
2024-03-11 10:40:00,86.02,86.05,85.84,86.02,83929.0,82.5913,82.6201,82.4184,82.5913,83929.0
2024-03-11 10:50:00,86.02,86.36,85.93,86.35,113414.0,82.5913,82.9177,82.5049,82.9081,113414.0
2024-03-11 11:00:00,86.35,86.35,86.17,86.31,66598.0,82.9081,82.9081,82.7353,82.8697,66598.0
2024-03-11 11:10:00,86.3,86.42,86.25,86.41,59966.0,82.8601,82.9753,82.8121,82.9657,59966.0
2024-03-11 11:20:00,86.4,86.44,86.18,86.19,55932.0,82.9561,82.9945,82.7449,82.7545,55932.0
2024-03-11 11:30:00,86.19,86.26,86.1,86.19,72271.0,82.7545,82.8217,82.6681,82.7545,72271.0
2024-03-11 11:40:00,86.19,86.27,86.11,86.23,70123.0,82.7545,82.8313,82.6777,82.7929,70123.0
2024-03-11 11:50:00,86.23,86.27,86.19,86.2,72988.0,82.7929,82.8313,82.7545,82.7641,72988.0
2024-03-11 12:00:00,86.21,86.39,86.11,86.35,88951.0,82.7737,82.9465,82.6777,82.9081,88951.0
2024-03-11 12:10:00,86.34,86.45,86.3,86.37,42548.0,82.8985,83.0041,82.8601,82.9273,42548.0
2024-03-11 12:20:00,86.36,86.46,86.34,86.42,46325.0,82.9177,83.0137,82.8985,82.9753,46325.0
2024-03-11 12:30:00,86.44,86.49,86.36,86.48,42909.0,82.9945,83.0425,82.9177,83.0329,42909.0
2024-03-11 12:40:00,86.49,86.61,86.47,86.59,43602.0,83.0425,83.1578,83.0233,83.1386,43602.0
2024-03-11 12:50:00,86.59,86.61,86.54,86.57,47388.0,83.1386,83.1578,83.0905,83.1194,47388.0
2024-03-11 13:00:00,86.58,86.63,86.5,86.57,38016.0,83.129,83.177,83.0521,83.1194,38016.0
2024-03-11 13:10:00,86.58,86.68,86.46,86.67,52532.0,83.129,83.225,83.0137,83.2154,52532.0
2024-03-11 13:20:00,86.68,86.74,86.62,86.72,31545.0,83.225,83.2826,83.1674,83.2634,31545.0
2024-03-11 13:30:00,86.73,86.77,86.66,86.73,38714.0,83.273,83.3114,83.2058,83.273,38714.0
2024-03-11 13:40:00,86.73,86.75,86.67,86.72,46631.0,83.273,83.2922,83.2154,83.2634,46631.0
2024-03-11 13:50:00,86.72,86.75,86.66,86.74,62800.0,83.2634,83.2922,83.2058,83.2826,62800.0
2024-03-11 14:00:00,86.74,86.75,86.61,86.63,50189.0,83.2826,83.2922,83.1578,83.177,50189.0
2024-03-11 14:10:00,86.64,86.68,86.52,86.62,49150.0,83.1866,83.225,83.0713,83.1674,49150.0
2024-03-11 14:20:00,86.62,86.7,86.62,86.69,43580.0,83.1674,83.2442,83.1674,83.2346,43580.0
2024-03-11 14:30:00,86.68,86.73,86.57,86.58,56110.0,83.225,83.273,83.1194,83.129,56110.0
2024-03-11 14:40:00,86.57,86.67,86.53,86.66,51997.0,83.1194,83.2154,83.0809,83.2058,51997.0
2024-03-11 14:50:00,86.66,86.7,86.62,86.7,51576.0,83.2058,83.2442,83.1674,83.2442,51576.0
2024-03-11 15:00:00,86.7,86.73,86.63,86.65,48413.0,83.2442,83.273,83.177,83.1962,48413.0
2024-03-11 15:10:00,86.65,86.74,86.61,86.63,57543.0,83.1962,83.2826,83.1578,83.177,57543.0
2024-03-11 15:20:00,86.63,86.77,86.62,86.65,49816.0,83.177,83.3114,83.1674,83.1962,49816.0
2024-03-11 15:30:00,86.65,86.71,86.61,86.7,72734.0,83.1962,83.2538,83.1578,83.2442,72734.0
2024-03-11 15:40:00,86.7,86.85,86.69,86.74,134595.0,83.2442,83.3882,83.2346,83.2826,134595.0
2024-03-11 15:50:00,86.75,87.03,86.72,86.95,492452.0,83.2922,83.561,83.2634,83.4842,492452.0
2024-03-12 09:30:00,87.24,87.32,86.6,86.91,142797.0,83.7626,83.8395,83.1482,83.4458,142797.0
2024-03-12 09:40:00,86.92,87.04,86.68,86.89,92976.0,83.4554,83.5706,83.225,83.4266,92976.0
2024-03-12 09:50:00,86.89,87.54,86.84,87.42,92769.0,83.4266,84.0507,83.3786,83.9355,92769.0
2024-03-12 10:00:00,87.42,87.49,87.17,87.33,52829.0,83.9355,84.0027,83.6954,83.8491,52829.0
2024-03-12 10:10:00,87.33,87.47,87.3,87.42,67583.0,83.8491,83.9835,83.8203,83.9355,67583.0
2024-03-12 10:20:00,87.42,87.48,87.29,87.4,168112.0,83.9355,83.9931,83.8107,83.9163,168112.0
2024-03-12 10:30:00,87.4,87.47,87.26,87.41,87345.0,83.9163,83.9835,83.7818,83.9259,87345.0
2024-03-12 10:40:00,87.41,87.61,87.39,87.58,62379.0,83.9259,84.1179,83.9067,84.0891,62379.0
2024-03-12 10:50:00,87.59,87.76,87.53,87.65,52754.0,84.0987,84.2619,84.0411,84.1563,52754.0
2024-03-12 11:00:00,87.66,87.66,87.36,87.52,59540.0,84.1659,84.1659,83.8779,84.0315,59540.0
2024-03-12 11:10:00,87.51,87.55,87.43,87.43,43605.0,84.0219,84.0603,83.9451,83.9451,43605.0
2024-03-12 11:20:00,87.43,87.45,87.34,87.4,43074.0,83.9451,83.9643,83.8587,83.9163,43074.0
2024-03-12 11:30:00,87.39,87.64,87.38,87.64,64696.0,83.9067,84.1467,83.8971,84.1467,64696.0
2024-03-12 11:40:00,87.64,87.64,87.35,87.4,71474.0,84.1467,84.1467,83.8683,83.9163,71474.0
2024-03-12 11:50:00,87.41,87.58,87.41,87.49,36916.0,83.9259,84.0891,83.9259,84.0027,36916.0
2024-03-12 12:00:00,87.48,87.49,87.35,87.35,37912.0,83.9931,84.0027,83.8683,83.8683,37912.0
2024-03-12 12:10:00,87.35,87.37,87.16,87.17,44120.0,83.8683,83.8875,83.6858,83.6954,44120.0
2024-03-12 12:20:00,87.17,87.22,87.07,87.13,59266.0,83.6954,83.7434,83.5994,83.657,59266.0
2024-03-12 12:30:00,87.12,87.12,86.86,86.92,70943.0,83.6474,83.6474,83.3978,83.4554,70943.0
2024-03-12 12:40:00,86.94,86.97,86.74,86.81,91462.0,83.4746,83.5034,83.2826,83.3498,91462.0
2024-03-12 12:50:00,86.82,87.01,86.79,86.94,93337.0,83.3594,83.5418,83.3306,83.4746,93337.0
2024-03-12 13:00:00,86.96,86.99,86.64,86.68,53488.0,83.4938,83.5226,83.1866,83.225,53488.0
2024-03-12 13:10:00,86.69,86.95,86.64,86.95,34723.0,83.2346,83.4842,83.1866,83.4842,34723.0
2024-03-12 13:20:00,86.96,87.1,86.91,86.93,43021.0,83.4938,83.6282,83.4458,83.465,43021.0
2024-03-12 13:30:00,86.94,87.0,86.88,86.89,49392.0,83.4746,83.5322,83.417,83.4266,49392.0
2024-03-12 13:40:00,86.9,87.18,86.9,87.17,46359.0,83.4362,83.705,83.4362,83.6954,46359.0
2024-03-12 13:50:00,87.17,87.25,87.14,87.16,38122.0,83.6954,83.7722,83.6666,83.6858,38122.0
2024-03-12 14:00:00,87.16,87.18,86.97,87.07,36808.0,83.6858,83.705,83.5034,83.5994,36808.0
2024-03-12 14:10:00,87.07,87.2,87.07,87.15,38546.0,83.5994,83.7242,83.5994,83.6762,38546.0
2024-03-12 14:20:00,87.15,87.2,87.12,87.18,49637.0,83.6762,83.7242,83.6474,83.705,49637.0
2024-03-12 14:30:00,87.19,87.23,87.09,87.17,50979.0,83.7146,83.753,83.6186,83.6954,50979.0
2024-03-12 14:40:00,87.16,87.17,86.97,87.13,57491.0,83.6858,83.6954,83.5034,83.657,57491.0
2024-03-12 14:50:00,87.13,87.33,87.13,87.27,77285.0,83.657,83.8491,83.657,83.7915,77285.0
2024-03-12 15:00:00,87.27,87.33,87.24,87.26,46965.0,83.7915,83.8491,83.7626,83.7818,46965.0
2024-03-12 15:10:00,87.26,87.3,87.2,87.23,50502.0,83.7818,83.8203,83.7242,83.753,50502.0
2024-03-12 15:20:00,87.23,87.36,87.23,87.34,45543.0,83.753,83.8779,83.753,83.8587,45543.0
2024-03-12 15:30:00,87.34,87.35,87.12,87.18,64174.0,83.8587,83.8683,83.6474,83.705,64174.0
2024-03-12 15:40:00,87.19,87.23,87.04,87.11,86737.0,83.7146,83.753,83.5706,83.6378,86737.0
2024-03-12 15:50:00,87.11,87.21,87.03,87.03,293913.0,83.6378,83.7338,83.561,83.561,293913.0
2024-03-13 09:30:00,87.45,88.14,87.25,87.98,153394.0,83.9643,84.6268,83.7722,84.4732,153394.0
2024-03-13 09:40:00,87.98,88.63,87.98,88.53,174066.0,84.4732,85.0972,84.4732,85.0012,174066.0
2024-03-13 09:50:00,88.53,88.99,88.44,88.82,250750.0,85.0012,85.4429,84.9148,85.2797,250750.0
2024-03-13 10:00:00,88.83,88.97,88.55,88.71,258590.0,85.2893,85.4237,85.0204,85.1741,258590.0
2024-03-13 10:10:00,88.7,88.72,88.45,88.59,240111.0,85.1645,85.1837,84.9244,85.0588,240111.0
2024-03-13 10:20:00,88.58,88.99,88.48,88.88,175368.0,85.0492,85.4429,84.9532,85.3373,175368.0
2024-03-13 10:30:00,88.87,89.17,88.73,89.15,153938.0,85.3277,85.6157,85.1933,85.5965,153938.0
2024-03-13 10:40:00,89.16,89.17,88.97,89.05,138941.0,85.6061,85.6157,85.4237,85.5005,138941.0
2024-03-13 10:50:00,89.07,89.47,89.01,89.46,188000.0,85.5197,85.9038,85.4621,85.8942,188000.0
2024-03-13 11:00:00,89.45,89.79,89.42,89.55,336079.0,85.8846,86.211,85.8558,85.9806,336079.0
2024-03-13 11:10:00,89.56,89.93,89.52,89.92,147915.0,85.9902,86.3454,85.9518,86.3358,147915.0
2024-03-13 11:20:00,89.92,90.24,89.72,89.73,237037.0,86.3358,86.6431,86.1438,86.1534,237037.0
2024-03-13 11:30:00,89.74,89.83,89.62,89.63,177269.0,86.163,86.2494,86.0478,86.0574,177269.0
2024-03-13 11:40:00,89.64,89.79,89.59,89.69,124229.0,86.067,86.211,86.019,86.115,124229.0
2024-03-13 11:50:00,89.71,89.87,89.66,89.83,92646.0,86.1342,86.2878,86.0862,86.2494,92646.0
2024-03-13 12:00:00,89.82,89.98,89.8,89.92,102964.0,86.2398,86.3934,86.2206,86.3358,102964.0
2024-03-13 12:10:00,89.93,90.0,89.77,89.99,124843.0,86.3454,86.4126,86.1918,86.403,124843.0
2024-03-13 12:20:00,89.99,90.01,89.6,89.64,279215.0,86.403,86.4222,86.0286,86.067,279215.0
2024-03-13 12:30:00,89.64,90.0,89.64,89.83,100933.0,86.067,86.4126,86.067,86.2494,100933.0
2024-03-13 12:40:00,89.82,89.82,89.53,89.58,93149.0,86.2398,86.2398,85.9614,86.0094,93149.0
2024-03-13 12:50:00,89.57,89.59,89.37,89.45,74508.0,85.9998,86.019,85.8077,85.8846,74508.0
2024-03-13 13:00:00,89.46,89.47,89.32,89.34,123249.0,85.8942,85.9038,85.7597,85.7789,123249.0
2024-03-13 13:10:00,89.34,89.53,89.31,89.37,102861.0,85.7789,85.9614,85.7501,85.8077,102861.0
2024-03-13 13:20:00,89.37,89.49,89.34,89.36,87574.0,85.8077,85.923,85.7789,85.7981,87574.0
2024-03-13 13:30:00,89.35,89.38,89.15,89.16,139734.0,85.7885,85.8173,85.5965,85.6061,139734.0
2024-03-13 13:40:00,89.16,89.26,89.11,89.22,90087.0,85.6061,85.7021,85.5581,85.6637,90087.0
2024-03-13 13:50:00,89.22,89.4,89.22,89.35,111230.0,85.6637,85.8365,85.6637,85.7885,111230.0
2024-03-13 14:00:00,89.33,89.38,89.29,89.33,95693.0,85.7693,85.8173,85.7309,85.7693,95693.0
2024-03-13 14:10:00,89.34,89.37,89.3,89.31,83750.0,85.7789,85.8077,85.7405,85.7501,83750.0
2024-03-13 14:20:00,89.31,89.41,89.31,89.37,107003.0,85.7501,85.8462,85.7501,85.8077,107003.0
2024-03-13 14:30:00,89.37,89.49,89.32,89.49,113736.0,85.8077,85.923,85.7597,85.923,113736.0
2024-03-13 14:40:00,89.49,89.52,89.4,89.5,113559.0,85.923,85.9518,85.8365,85.9326,113559.0
2024-03-13 14:50:00,89.5,89.54,89.32,89.33,94523.0,85.9326,85.971,85.7597,85.7693,94523.0
2024-03-13 15:00:00,89.31,89.36,89.16,89.23,90556.0,85.7501,85.7981,85.6061,85.6733,90556.0
2024-03-13 15:10:00,89.23,89.23,89.08,89.17,111260.0,85.6733,85.6733,85.5293,85.6157,111260.0
2024-03-13 15:20:00,89.17,89.3,88.87,88.98,153301.0,85.6157,85.7405,85.3277,85.4333,153301.0
2024-03-13 15:30:00,88.99,89.3,88.97,89.3,162338.0,85.4429,85.7405,85.4237,85.7405,162338.0
2024-03-13 15:40:00,89.3,89.34,89.1,89.19,303340.0,85.7405,85.7789,85.5485,85.6349,303340.0
2024-03-13 15:50:00,89.18,89.42,89.1,89.35,790786.0,85.6253,85.8558,85.5485,85.7885,790786.0
2024-03-14 09:30:00,89.0,89.4,88.69,89.05,179872.0,85.4525,85.8365,85.1548,85.5005,179872.0
2024-03-14 09:40:00,89.04,89.2,88.69,88.74,252897.0,85.4909,85.6445,85.1548,85.2029,252897.0
2024-03-14 09:50:00,88.75,88.85,88.62,88.74,188190.0,85.2125,85.3085,85.0876,85.2029,188190.0
2024-03-14 10:00:00,88.76,89.19,88.72,89.08,97084.0,85.2221,85.6349,85.1837,85.5293,97084.0
2024-03-14 10:10:00,89.09,89.13,88.72,88.85,158915.0,85.5389,85.5773,85.1837,85.3085,158915.0
2024-03-14 10:20:00,88.87,88.88,88.68,88.72,185240.0,85.3277,85.3373,85.1452,85.1837,185240.0
2024-03-14 10:30:00,88.73,88.97,88.71,88.96,107068.0,85.1933,85.4237,85.1741,85.4141,107068.0
2024-03-14 10:40:00,88.98,89.01,88.84,88.91,83455.0,85.4333,85.4621,85.2989,85.3661,83455.0
2024-03-14 10:50:00,88.92,88.95,88.79,88.95,90078.0,85.3757,85.4045,85.2509,85.4045,90078.0
2024-03-14 11:00:00,88.95,89.04,88.84,88.87,68405.0,85.4045,85.4909,85.2989,85.3277,68405.0
2024-03-14 11:10:00,88.87,88.97,88.84,88.94,74162.0,85.3277,85.4237,85.2989,85.3949,74162.0
2024-03-14 11:20:00,88.94,88.94,88.76,88.91,97027.0,85.3949,85.3949,85.2221,85.3661,97027.0
2024-03-14 11:30:00,88.91,89.0,88.85,89.0,79919.0,85.3661,85.4525,85.3085,85.4525,79919.0
2024-03-14 11:40:00,88.99,89.09,88.95,88.98,65547.0,85.4429,85.5389,85.4045,85.4333,65547.0
2024-03-14 11:50:00,88.98,89.08,88.95,89.04,48636.0,85.4333,85.5293,85.4045,85.4909,48636.0
2024-03-14 12:00:00,89.04,89.05,88.87,88.89,75448.0,85.4909,85.5005,85.3277,85.3469,75448.0
2024-03-14 12:10:00,88.89,88.97,88.77,88.87,67369.0,85.3469,85.4237,85.2317,85.3277,67369.0
2024-03-14 12:20:00,88.87,88.95,88.84,88.91,70587.0,85.3277,85.4045,85.2989,85.3661,70587.0
2024-03-14 12:30:00,88.91,89.05,88.88,89.04,132059.0,85.3661,85.5005,85.3373,85.4909,132059.0
2024-03-14 12:40:00,89.03,89.05,88.95,88.97,104764.0,85.4813,85.5005,85.4045,85.4237,104764.0
2024-03-14 12:50:00,88.96,89.02,88.88,89.0,145773.0,85.4141,85.4717,85.3373,85.4525,145773.0
2024-03-14 13:00:00,88.99,89.02,88.81,88.99,95524.0,85.4429,85.4717,85.2701,85.4429,95524.0
2024-03-14 13:10:00,88.99,89.12,88.9,88.91,115300.0,85.4429,85.5677,85.3565,85.3661,115300.0
2024-03-14 13:20:00,88.9,88.93,88.64,88.69,187093.0,85.3565,85.3853,85.1068,85.1548,187093.0
2024-03-14 13:30:00,88.68,88.77,88.51,88.73,233444.0,85.1452,85.2317,84.982,85.1933,233444.0
2024-03-14 13:40:00,88.74,88.94,88.72,88.89,150508.0,85.2029,85.3949,85.1837,85.3469,150508.0
2024-03-14 13:50:00,88.89,88.89,88.68,88.73,97382.0,85.3469,85.3469,85.1452,85.1933,97382.0
2024-03-14 14:00:00,88.74,88.74,88.58,88.62,104780.0,85.2029,85.2029,85.0492,85.0876,104780.0
2024-03-14 14:10:00,88.63,88.76,88.61,88.75,70561.0,85.0972,85.2221,85.078,85.2125,70561.0
2024-03-14 14:20:00,88.76,88.79,88.61,88.64,79246.0,85.2221,85.2509,85.078,85.1068,79246.0
2024-03-14 14:30:00,88.64,88.66,88.56,88.57,122571.0,85.1068,85.126,85.03,85.0396,122571.0
2024-03-14 14:40:00,88.57,88.83,88.54,88.8,82680.0,85.0396,85.2893,85.0108,85.2605,82680.0
2024-03-14 14:50:00,88.81,88.83,88.63,88.67,153786.0,85.2701,85.2893,85.0972,85.1356,153786.0
2024-03-14 15:00:00,88.67,88.68,88.37,88.45,189410.0,85.1356,85.1452,84.8476,84.9244,189410.0
2024-03-14 15:10:00,88.44,88.65,88.43,88.46,187409.0,84.9148,85.1164,84.9052,84.934,187409.0
2024-03-14 15:20:00,88.47,88.51,88.26,88.41,156182.0,84.9436,84.982,84.742,84.886,156182.0
2024-03-14 15:30:00,88.42,88.62,88.37,88.6,238994.0,84.8956,85.0876,84.8476,85.0684,238994.0
2024-03-14 15:40:00,88.61,88.81,88.57,88.81,307392.0,85.078,85.2701,85.0396,85.2701,307392.0
2024-03-14 15:50:00,88.82,89.16,88.78,89.12,934645.0,85.2797,85.6061,85.2413,85.5677,934645.0
2024-03-15 09:30:00,88.48,89.35,88.3,88.94,1262659.0,84.9532,85.7885,84.7804,85.3949,1262659.0
2024-03-15 09:40:00,88.94,89.29,88.42,88.45,312918.0,85.3949,85.7309,84.8956,84.9244,312918.0
2024-03-15 09:50:00,88.45,88.73,88.38,88.63,184178.0,84.9244,85.1933,84.8572,85.0972,184178.0
2024-03-15 10:00:00,88.62,88.89,88.49,88.75,135828.0,85.0876,85.3469,84.9628,85.2125,135828.0
2024-03-15 10:10:00,88.76,89.04,88.73,88.81,83616.0,85.2221,85.4909,85.1933,85.2701,83616.0
2024-03-15 10:20:00,88.8,88.9,88.55,88.8,326704.0,85.2605,85.3565,85.0204,85.2605,326704.0
2024-03-15 10:30:00,88.78,89.02,88.68,89.02,77975.0,85.2413,85.4717,85.1452,85.4717,77975.0
2024-03-15 10:40:00,89.02,89.06,88.89,89.03,65731.0,85.4717,85.5101,85.3469,85.4813,65731.0
2024-03-15 10:50:00,89.03,89.07,88.87,88.93,82512.0,85.4813,85.5197,85.3277,85.3853,82512.0
2024-03-15 11:00:00,88.95,89.03,88.87,88.88,62121.0,85.4045,85.4813,85.3277,85.3373,62121.0
2024-03-15 11:10:00,88.88,89.05,88.85,88.95,93948.0,85.3373,85.5005,85.3085,85.4045,93948.0
2024-03-15 11:20:00,88.95,89.08,88.89,88.98,67942.0,85.4045,85.5293,85.3469,85.4333,67942.0
2024-03-15 11:30:00,88.99,89.1,88.91,89.02,97545.0,85.4429,85.5485,85.3661,85.4717,97545.0
2024-03-15 11:40:00,89.01,89.06,88.88,88.93,218837.0,85.4621,85.5101,85.3373,85.3853,218837.0
2024-03-15 11:50:00,88.94,89.04,88.78,88.86,104949.0,85.3949,85.4909,85.2413,85.3181,104949.0
2024-03-15 12:00:00,88.84,89.01,88.77,88.87,320746.0,85.2989,85.4621,85.2317,85.3277,320746.0
2024-03-15 12:10:00,88.84,88.9,88.7,88.8,141352.0,85.2989,85.3565,85.1645,85.2605,141352.0
2024-03-15 12:20:00,88.8,88.95,88.71,88.78,129751.0,85.2605,85.4045,85.1741,85.2413,129751.0
2024-03-15 12:30:00,88.77,88.82,88.48,88.59,231105.0,85.2317,85.2797,84.9532,85.0588,231105.0
2024-03-15 12:40:00,88.59,88.71,88.45,88.48,162057.0,85.0588,85.1741,84.9244,84.9532,162057.0
2024-03-15 12:50:00,88.48,88.59,88.44,88.49,204625.0,84.9532,85.0588,84.9148,84.9628,204625.0
2024-03-15 13:00:00,88.49,88.74,88.43,88.7,124271.0,84.9628,85.2029,84.9052,85.1645,124271.0
2024-03-15 13:10:00,88.7,88.75,88.44,88.5,145787.0,85.1645,85.2125,84.9148,84.9724,145787.0
2024-03-15 13:20:00,88.48,88.58,88.44,88.49,76577.0,84.9532,85.0492,84.9148,84.9628,76577.0
2024-03-15 13:30:00,88.48,88.61,88.38,88.47,186486.0,84.9532,85.078,84.8572,84.9436,186486.0
2024-03-15 13:40:00,88.46,88.54,88.38,88.5,165151.0,84.934,85.0108,84.8572,84.9724,165151.0
2024-03-15 13:50:00,88.51,88.72,88.44,88.71,202167.0,84.982,85.1837,84.9148,85.1741,202167.0
2024-03-15 14:00:00,88.71,88.76,88.6,88.63,103163.0,85.1741,85.2221,85.0684,85.0972,103163.0
2024-03-15 14:10:00,88.62,88.83,88.62,88.83,130039.0,85.0876,85.2893,85.0876,85.2893,130039.0
2024-03-15 14:20:00,88.82,88.9,88.77,88.83,108498.0,85.2797,85.3565,85.2317,85.2893,108498.0
2024-03-15 14:30:00,88.84,88.94,88.68,88.86,118528.0,85.2989,85.3949,85.1452,85.3181,118528.0
2024-03-15 14:40:00,88.85,88.9,88.69,88.74,154430.0,85.3085,85.3565,85.1548,85.2029,154430.0
2024-03-15 14:50:00,88.73,88.88,88.72,88.78,218919.0,85.1933,85.3373,85.1837,85.2413,218919.0
2024-03-15 15:00:00,88.79,88.8,88.52,88.52,277791.0,85.2509,85.2605,84.9916,84.9916,277791.0
2024-03-15 15:10:00,88.53,88.62,88.39,88.42,203960.0,85.0012,85.0876,84.8668,84.8956,203960.0
2024-03-15 15:20:00,88.43,88.45,88.3,88.4,151951.0,84.9052,84.9244,84.7804,84.8764,151951.0
2024-03-15 15:30:00,88.39,88.42,88.17,88.22,175394.0,84.8668,84.8956,84.6556,84.7036,175394.0
2024-03-15 15:40:00,88.2,88.47,88.18,88.47,319160.0,84.6844,84.9436,84.6652,84.9436,319160.0
2024-03-15 15:50:00,88.47,88.59,88.22,88.41,813171.0,84.9436,85.0588,84.7036,84.886,813171.0
2024-03-18 09:30:00,88.36,88.7,88.03,88.33,138387.0,84.838,85.1645,84.5212,84.8092,138387.0
2024-03-18 09:40:00,88.31,88.37,87.7,87.96,115950.0,84.79,84.8476,84.2043,84.4539,115950.0
2024-03-18 09:50:00,88.03,88.27,87.93,88.26,69670.0,84.5212,84.7516,84.4251,84.742,69670.0
2024-03-18 10:00:00,88.27,88.27,88.04,88.21,100008.0,84.7516,84.7516,84.5308,84.694,100008.0
2024-03-18 10:10:00,88.2,88.3,88.12,88.25,86393.0,84.6844,84.7804,84.6076,84.7324,86393.0
2024-03-18 10:20:00,88.24,88.34,88.12,88.15,78880.0,84.7228,84.8188,84.6076,84.6364,78880.0
2024-03-18 10:30:00,88.14,88.21,87.93,88.03,88028.0,84.6268,84.694,84.4251,84.5212,88028.0
2024-03-18 10:40:00,87.99,87.99,87.81,87.93,68195.0,84.4828,84.4828,84.3099,84.4251,68195.0
2024-03-18 10:50:00,87.91,87.93,87.81,87.86,40136.0,84.4059,84.4251,84.3099,84.3579,40136.0
2024-03-18 11:00:00,87.86,87.89,87.73,87.77,52888.0,84.3579,84.3867,84.2331,84.2715,52888.0
2024-03-18 11:10:00,87.78,87.93,87.76,87.79,55691.0,84.2811,84.4251,84.2619,84.2907,55691.0
2024-03-18 11:20:00,87.78,87.93,87.76,87.9,54803.0,84.2811,84.4251,84.2619,84.3963,54803.0
2024-03-18 11:30:00,87.9,87.93,87.78,87.89,47675.0,84.3963,84.4251,84.2811,84.3867,47675.0
2024-03-18 11:40:00,87.9,88.1,87.88,88.05,50823.0,84.3963,84.5884,84.3771,84.5404,50823.0
2024-03-18 11:50:00,88.04,88.2,88.01,88.17,42213.0,84.5308,84.6844,84.502,84.6556,42213.0
2024-03-18 12:00:00,88.16,88.16,87.96,87.96,41439.0,84.646,84.646,84.4539,84.4539,41439.0
2024-03-18 12:10:00,87.95,88.06,87.95,88.0,52988.0,84.4443,84.55,84.4443,84.4924,52988.0
2024-03-18 12:20:00,87.99,88.13,87.91,87.97,107606.0,84.4828,84.6172,84.4059,84.4635,107606.0
2024-03-18 12:30:00,87.98,88.12,87.95,88.02,53057.0,84.4732,84.6076,84.4443,84.5116,53057.0
2024-03-18 12:40:00,88.03,88.08,87.98,88.0,31303.0,84.5212,84.5692,84.4732,84.4924,31303.0
2024-03-18 12:50:00,88.0,88.0,87.81,87.83,111669.0,84.4924,84.4924,84.3099,84.3291,111669.0
2024-03-18 13:00:00,87.82,87.98,87.81,87.91,67199.0,84.3195,84.4732,84.3099,84.4059,67199.0
2024-03-18 13:10:00,87.92,87.99,87.91,87.97,32385.0,84.4155,84.4828,84.4059,84.4635,32385.0
2024-03-18 13:20:00,87.98,88.14,87.97,88.13,49341.0,84.4732,84.6268,84.4635,84.6172,49341.0
2024-03-18 13:30:00,88.14,88.18,88.08,88.14,54310.0,84.6268,84.6652,84.5692,84.6268,54310.0
2024-03-18 13:40:00,88.14,88.15,88.04,88.14,43191.0,84.6268,84.6364,84.5308,84.6268,43191.0
2024-03-18 13:50:00,88.14,88.14,87.98,88.02,67308.0,84.6268,84.6268,84.4732,84.5116,67308.0
2024-03-18 14:00:00,88.01,88.06,87.95,88.0,68568.0,84.502,84.55,84.4443,84.4924,68568.0
2024-03-18 14:10:00,88.0,88.08,87.99,88.05,66496.0,84.4924,84.5692,84.4828,84.5404,66496.0
2024-03-18 14:20:00,88.05,88.09,88.0,88.09,67327.0,84.5404,84.5788,84.4924,84.5788,67327.0
2024-03-18 14:30:00,88.09,88.2,88.05,88.15,99543.0,84.5788,84.6844,84.5404,84.6364,99543.0
2024-03-18 14:40:00,88.15,88.16,88.01,88.09,121527.0,84.6364,84.646,84.502,84.5788,121527.0
2024-03-18 14:50:00,88.09,88.18,88.05,88.1,95810.0,84.5788,84.6652,84.5404,84.5884,95810.0
2024-03-18 15:00:00,88.09,88.11,88.01,88.09,87328.0,84.5788,84.598,84.502,84.5788,87328.0
2024-03-18 15:10:00,88.09,88.09,87.95,88.0,124089.0,84.5788,84.5788,84.4443,84.4924,124089.0
2024-03-18 15:20:00,88.0,88.1,87.96,87.97,100820.0,84.4924,84.5884,84.4539,84.4635,100820.0
2024-03-18 15:30:00,87.97,88.07,87.94,88.01,99482.0,84.4635,84.5596,84.4347,84.502,99482.0
2024-03-18 15:40:00,88.01,88.11,87.92,87.92,156796.0,84.502,84.598,84.4155,84.4155,156796.0
2024-03-18 15:50:00,87.92,88.0,87.82,87.97,404707.0,84.4155,84.4924,84.3195,84.4635,404707.0
2024-03-19 09:30:00,88.0,88.54,87.86,88.5,158430.0,84.4924,85.0108,84.3579,84.9724,158430.0
2024-03-19 09:40:00,88.52,88.58,88.15,88.19,138791.0,84.9916,85.0492,84.6364,84.6748,138791.0
2024-03-19 09:50:00,88.19,88.36,88.14,88.25,124469.0,84.6748,84.838,84.6268,84.7324,124469.0
2024-03-19 10:00:00,88.26,88.38,88.14,88.19,74493.0,84.742,84.8572,84.6268,84.6748,74493.0
2024-03-19 10:10:00,88.21,88.29,88.16,88.25,95351.0,84.694,84.7708,84.646,84.7324,95351.0
2024-03-19 10:20:00,88.24,88.36,88.23,88.36,259719.0,84.7228,84.838,84.7132,84.838,259719.0
2024-03-19 10:30:00,88.37,88.51,88.34,88.48,85262.0,84.8476,84.982,84.8188,84.9532,85262.0
2024-03-19 10:40:00,88.48,88.51,88.43,88.44,47863.0,84.9532,84.982,84.9052,84.9148,47863.0
2024-03-19 10:50:00,88.44,88.46,88.35,88.35,68133.0,84.9148,84.934,84.8284,84.8284,68133.0
2024-03-19 11:00:00,88.35,88.56,88.22,88.51,120704.0,84.8284,85.03,84.7036,84.982,120704.0
2024-03-19 11:10:00,88.5,88.63,88.47,88.59,59537.0,84.9724,85.0972,84.9436,85.0588,59537.0
2024-03-19 11:20:00,88.58,88.62,88.52,88.58,97163.0,85.0492,85.0876,84.9916,85.0492,97163.0
2024-03-19 11:30:00,88.57,88.61,88.48,88.56,52276.0,85.0396,85.078,84.9532,85.03,52276.0
2024-03-19 11:40:00,88.55,88.81,88.53,88.8,50971.0,85.0204,85.2701,85.0012,85.2605,50971.0
2024-03-19 11:50:00,88.8,88.91,88.75,88.86,104449.0,85.2605,85.3661,85.2125,85.3181,104449.0
2024-03-19 12:00:00,88.86,88.86,88.67,88.79,109307.0,85.3181,85.3181,85.1356,85.2509,109307.0
2024-03-19 12:10:00,88.8,88.81,88.68,88.77,48468.0,85.2605,85.2701,85.1452,85.2317,48468.0
2024-03-19 12:20:00,88.78,88.94,88.76,88.85,46682.0,85.2413,85.3949,85.2221,85.3085,46682.0
2024-03-19 12:30:00,88.86,89.02,88.82,88.98,55738.0,85.3181,85.4717,85.2797,85.4333,55738.0
2024-03-19 12:40:00,88.99,89.09,88.95,89.05,80385.0,85.4429,85.5389,85.4045,85.5005,80385.0
2024-03-19 12:50:00,89.06,89.09,88.95,88.99,58271.0,85.5101,85.5389,85.4045,85.4429,58271.0
2024-03-19 13:00:00,89.0,89.06,88.84,88.84,62485.0,85.4525,85.5101,85.2989,85.2989,62485.0
2024-03-19 13:10:00,88.86,88.86,88.65,88.66,58716.0,85.3181,85.3181,85.1164,85.126,58716.0
2024-03-19 13:20:00,88.67,88.68,88.55,88.67,44431.0,85.1356,85.1452,85.0204,85.1356,44431.0
2024-03-19 13:30:00,88.67,88.71,88.6,88.6,70196.0,85.1356,85.1741,85.0684,85.0684,70196.0
2024-03-19 13:40:00,88.6,88.6,88.4,88.45,72260.0,85.0684,85.0684,84.8764,84.9244,72260.0
2024-03-19 13:50:00,88.45,88.51,88.43,88.43,25104.0,84.9244,84.982,84.9052,84.9052,25104.0
2024-03-19 14:00:00,88.42,88.42,88.28,88.31,38895.0,84.8956,84.8956,84.7612,84.79,38895.0
2024-03-19 14:10:00,88.31,88.31,88.2,88.24,46516.0,84.79,84.79,84.6844,84.7228,46516.0
2024-03-19 14:20:00,88.24,88.29,88.21,88.25,53167.0,84.7228,84.7708,84.694,84.7324,53167.0
2024-03-19 14:30:00,88.25,88.31,88.2,88.3,67178.0,84.7324,84.79,84.6844,84.7804,67178.0
2024-03-19 14:40:00,88.31,88.42,88.29,88.38,67442.0,84.79,84.8956,84.7708,84.8572,67442.0
2024-03-19 14:50:00,88.38,88.38,88.17,88.2,144782.0,84.8572,84.8572,84.6556,84.6844,144782.0
2024-03-19 15:00:00,88.19,88.38,88.18,88.35,64793.0,84.6748,84.8572,84.6652,84.8284,64793.0
2024-03-19 15:10:00,88.36,88.59,88.36,88.58,75925.0,84.838,85.0588,84.838,85.0492,75925.0
2024-03-19 15:20:00,88.58,88.65,88.48,88.5,75575.0,85.0492,85.1164,84.9532,84.9724,75575.0
2024-03-19 15:30:00,88.48,88.59,88.33,88.53,90033.0,84.9532,85.0588,84.8092,85.0012,90033.0
2024-03-19 15:40:00,88.53,88.64,88.44,88.45,168149.0,85.0012,85.1068,84.9148,84.9244,168149.0
2024-03-19 15:50:00,88.46,88.6,88.3,88.45,461955.0,84.934,85.0684,84.7804,84.9244,461955.0
2024-03-20 09:30:00,88.05,88.31,87.91,88.29,123881.0,84.5404,84.79,84.4059,84.7708,123881.0
2024-03-20 09:40:00,88.29,88.62,88.29,88.62,63803.0,84.7708,85.0876,84.7708,85.0876,63803.0
2024-03-20 09:50:00,88.62,89.02,88.57,88.98,101796.0,85.0876,85.4717,85.0396,85.4333,101796.0
2024-03-20 10:00:00,88.96,89.1,88.86,89.07,81692.0,85.4141,85.5485,85.3181,85.5197,81692.0
2024-03-20 10:10:00,89.06,89.06,88.79,88.8,70822.0,85.5101,85.5101,85.2509,85.2605,70822.0
2024-03-20 10:20:00,88.8,88.94,88.75,88.78,86419.0,85.2605,85.3949,85.2125,85.2413,86419.0
2024-03-20 10:30:00,88.77,88.89,88.7,88.85,79225.0,85.2317,85.3469,85.1645,85.3085,79225.0
2024-03-20 10:40:00,88.86,88.96,88.8,88.9,36743.0,85.3181,85.4141,85.2605,85.3565,36743.0
2024-03-20 10:50:00,88.91,88.94,88.82,88.91,62446.0,85.3661,85.3949,85.2797,85.3661,62446.0
2024-03-20 11:00:00,88.92,89.0,88.88,88.97,55658.0,85.3757,85.4525,85.3373,85.4237,55658.0
2024-03-20 11:10:00,88.98,89.1,88.98,89.04,67460.0,85.4333,85.5485,85.4333,85.4909,67460.0
2024-03-20 11:20:00,89.04,89.08,88.8,88.93,47044.0,85.4909,85.5293,85.2605,85.3853,47044.0
2024-03-20 11:30:00,88.91,88.98,88.87,88.91,44020.0,85.3661,85.4333,85.3277,85.3661,44020.0
2024-03-20 11:40:00,88.91,89.04,88.83,89.01,537148.0,85.3661,85.4909,85.2893,85.4621,537148.0
2024-03-20 11:50:00,89.01,89.13,88.95,89.08,98545.0,85.4621,85.5773,85.4045,85.5293,98545.0
2024-03-20 12:00:00,89.07,89.21,89.06,89.12,66326.0,85.5197,85.6541,85.5101,85.5677,66326.0
2024-03-20 12:10:00,89.12,89.16,89.03,89.05,43964.0,85.5677,85.6061,85.4813,85.5005,43964.0
2024-03-20 12:20:00,89.05,89.1,88.97,89.03,47336.0,85.5005,85.5485,85.4237,85.4813,47336.0
2024-03-20 12:30:00,89.03,89.03,88.92,88.96,37220.0,85.4813,85.4813,85.3757,85.4141,37220.0
2024-03-20 12:40:00,88.96,89.0,88.92,88.97,41717.0,85.4141,85.4525,85.3757,85.4237,41717.0
2024-03-20 12:50:00,88.96,88.99,88.9,88.91,22826.0,85.4141,85.4429,85.3565,85.3661,22826.0
2024-03-20 13:00:00,88.91,88.91,88.79,88.8,41464.0,85.3661,85.3661,85.2509,85.2605,41464.0
2024-03-20 13:10:00,88.8,88.84,88.76,88.81,37384.0,85.2605,85.2989,85.2221,85.2701,37384.0
2024-03-20 13:20:00,88.82,88.83,88.74,88.76,28101.0,85.2797,85.2893,85.2029,85.2221,28101.0
2024-03-20 13:30:00,88.76,88.82,88.73,88.75,137356.0,85.2221,85.2797,85.1933,85.2125,137356.0
2024-03-20 13:40:00,88.75,88.95,88.73,88.94,50478.0,85.2125,85.4045,85.1933,85.3949,50478.0
2024-03-20 13:50:00,88.94,88.99,88.91,88.93,61785.0,85.3949,85.4429,85.3661,85.3853,61785.0
2024-03-20 14:00:00,88.93,89.81,88.93,89.5,433559.0,85.3853,86.2302,85.3853,85.9326,433559.0
2024-03-20 14:10:00,89.51,89.75,89.33,89.54,115229.0,85.9422,86.1726,85.7693,85.971,115229.0
2024-03-20 14:20:00,89.54,90.03,89.53,90.03,191006.0,85.971,86.4414,85.9614,86.4414,191006.0
2024-03-20 14:30:00,90.04,90.51,89.77,90.48,323195.0,86.451,86.9023,86.1918,86.8735,323195.0
2024-03-20 14:40:00,90.48,90.92,90.36,90.9,226193.0,86.8735,87.296,86.7583,87.2768,226193.0
2024-03-20 14:50:00,90.9,91.02,90.57,90.81,190526.0,87.2768,87.392,86.9599,87.1903,190526.0
2024-03-20 15:00:00,90.82,91.13,90.72,91.06,175067.0,87.1999,87.4976,87.1039,87.4304,175067.0
2024-03-20 15:10:00,91.06,91.28,90.93,91.26,202588.0,87.4304,87.6416,87.3056,87.6224,202588.0
2024-03-20 15:20:00,91.26,91.49,90.97,91.41,242527.0,87.6224,87.8432,87.344,87.7664,242527.0
2024-03-20 15:30:00,91.42,91.42,90.92,91.08,252245.0,87.776,87.776,87.296,87.4496,252245.0
2024-03-20 15:40:00,91.09,91.47,91.07,91.2,342167.0,87.4592,87.824,87.44,87.5648,342167.0
2024-03-20 15:50:00,91.19,91.36,91.0,91.35,989819.0,87.5552,87.7184,87.3728,87.7088,989819.0
2024-03-21 09:30:00,91.96,93.98,91.9,93.91,498748.0,88.2945,90.234,88.2369,90.1668,498748.0
2024-03-21 09:40:00,93.92,94.36,93.41,93.47,765184.0,90.1764,90.5988,89.6867,89.7443,765184.0
2024-03-21 09:50:00,93.48,93.83,93.43,93.59,422881.0,89.7539,90.09,89.7059,89.8595,422881.0
2024-03-21 10:00:00,93.58,93.86,93.28,93.45,297396.0,89.8499,90.1188,89.5619,89.7251,297396.0
2024-03-21 10:10:00,93.47,93.52,93.0,93.08,152615.0,89.7443,89.7923,89.2931,89.3699,152615.0
2024-03-21 10:20:00,93.08,93.22,93.0,93.06,250505.0,89.3699,89.5043,89.2931,89.3507,250505.0
2024-03-21 10:30:00,93.07,93.31,93.0,93.2,174330.0,89.3603,89.5907,89.2931,89.4851,174330.0
2024-03-21 10:40:00,93.21,93.4,93.19,93.28,224622.0,89.4947,89.6771,89.4755,89.5619,224622.0
2024-03-21 10:50:00,93.26,93.61,93.17,93.61,161976.0,89.5427,89.8787,89.4563,89.8787,161976.0
2024-03-21 11:00:00,93.62,93.7,93.14,93.18,242846.0,89.8883,89.9652,89.4275,89.4659,242846.0
2024-03-21 11:10:00,93.18,93.34,93.11,93.17,230008.0,89.4659,89.6195,89.3987,89.4563,230008.0
2024-03-21 11:20:00,93.17,93.18,92.83,92.94,151390.0,89.4563,89.4659,89.1298,89.2354,151390.0
2024-03-21 11:30:00,92.95,93.06,92.89,92.96,178753.0,89.245,89.3507,89.1874,89.2546,178753.0
2024-03-21 11:40:00,92.97,92.97,92.8,92.95,185302.0,89.2643,89.2643,89.101,89.245,185302.0
2024-03-21 11:50:00,92.95,93.38,92.94,93.06,167005.0,89.245,89.6579,89.2354,89.3507,167005.0
2024-03-21 12:00:00,93.06,93.28,92.83,93.18,158603.0,89.3507,89.5619,89.1298,89.4659,158603.0
2024-03-21 12:10:00,93.19,93.26,93.06,93.07,144168.0,89.4755,89.5427,89.3507,89.3603,144168.0
2024-03-21 12:20:00,93.05,93.12,92.95,92.99,100270.0,89.3411,89.4083,89.245,89.2835,100270.0
2024-03-21 12:30:00,93.0,93.04,92.73,92.83,162586.0,89.2931,89.3315,89.0338,89.1298,162586.0
2024-03-21 12:40:00,92.84,92.92,92.67,92.85,119209.0,89.1394,89.2162,88.9762,89.149,119209.0
2024-03-21 12:50:00,92.85,93.08,92.83,93.07,88673.0,89.149,89.3699,89.1298,89.3603,88673.0
2024-03-21 13:00:00,93.08,93.32,93.01,93.28,149140.0,89.3699,89.6003,89.3027,89.5619,149140.0
2024-03-21 13:10:00,93.27,93.46,93.25,93.27,132510.0,89.5523,89.7347,89.5331,89.5523,132510.0
2024-03-21 13:20:00,93.27,93.32,93.09,93.2,88840.0,89.5523,89.6003,89.3795,89.4851,88840.0
2024-03-21 13:30:00,93.2,93.38,93.15,93.34,110504.0,89.4851,89.6579,89.4371,89.6195,110504.0
2024-03-21 13:40:00,93.33,93.35,93.16,93.2,86059.0,89.6099,89.6291,89.4467,89.4851,86059.0
2024-03-21 13:50:00,93.2,93.28,93.03,93.13,84987.0,89.4851,89.5619,89.3219,89.4179,84987.0
2024-03-21 14:00:00,93.14,93.3,93.1,93.26,85932.0,89.4275,89.5811,89.3891,89.5427,85932.0
2024-03-21 14:10:00,93.24,93.24,93.07,93.15,67903.0,89.5235,89.5235,89.3603,89.4371,67903.0
2024-03-21 14:20:00,93.15,93.21,93.06,93.08,128905.0,89.4371,89.4947,89.3507,89.3699,128905.0
2024-03-21 14:30:00,93.09,93.2,93.04,93.06,117589.0,89.3795,89.4851,89.3315,89.3507,117589.0
2024-03-21 14:40:00,93.06,93.33,93.05,93.14,123132.0,89.3507,89.6099,89.3411,89.4275,123132.0
2024-03-21 14:50:00,93.14,93.34,93.09,93.28,142216.0,89.4275,89.6195,89.3795,89.5619,142216.0
2024-03-21 15:00:00,93.28,93.42,93.21,93.25,97085.0,89.5619,89.6963,89.4947,89.5331,97085.0
2024-03-21 15:10:00,93.24,93.31,93.21,93.25,180187.0,89.5235,89.5907,89.4947,89.5331,180187.0
2024-03-21 15:20:00,93.24,93.33,93.12,93.31,152158.0,89.5235,89.6099,89.4083,89.5907,152158.0
2024-03-21 15:30:00,93.31,93.4,93.24,93.31,201115.0,89.5907,89.6771,89.5235,89.5907,201115.0
2024-03-21 15:40:00,93.3,93.55,93.28,93.34,343572.0,89.5811,89.8211,89.5619,89.6195,343572.0
2024-03-21 15:50:00,93.33,93.62,93.29,93.34,801474.0,89.6099,89.8883,89.5715,89.6195,801474.0
2024-03-22 09:30:00,93.52,93.86,92.9,93.09,195093.0,89.7923,90.1188,89.197,89.3795,195093.0
2024-03-22 09:40:00,93.06,93.1,92.7,92.72,136001.0,89.3507,89.3891,89.005,89.0242,136001.0
2024-03-22 09:50:00,92.74,92.9,92.54,92.56,70687.0,89.0434,89.197,88.8514,88.8706,70687.0
2024-03-22 10:00:00,92.58,92.65,92.33,92.44,45700.0,88.8898,88.957,88.6498,88.7554,45700.0
2024-03-22 10:10:00,92.44,92.51,92.22,92.27,46456.0,88.7554,88.8226,88.5441,88.5922,46456.0
2024-03-22 10:20:00,92.28,92.32,92.07,92.16,93653.0,88.6018,88.6402,88.4001,88.4865,93653.0
2024-03-22 10:30:00,92.16,92.16,92.02,92.09,113211.0,88.4865,88.4865,88.3521,88.4193,113211.0
2024-03-22 10:40:00,92.12,92.15,91.97,92.0,49985.0,88.4481,88.4769,88.3041,88.3329,49985.0
2024-03-22 10:50:00,92.0,92.05,91.97,92.04,58956.0,88.3329,88.3809,88.3041,88.3713,58956.0
2024-03-22 11:00:00,92.07,92.14,91.98,92.09,75215.0,88.4001,88.4673,88.3137,88.4193,75215.0
2024-03-22 11:10:00,92.11,92.21,92.06,92.09,93683.0,88.4385,88.5345,88.3905,88.4193,93683.0
2024-03-22 11:20:00,92.09,92.16,92.08,92.14,69007.0,88.4193,88.4865,88.4097,88.4673,69007.0
2024-03-22 11:30:00,92.15,92.23,92.05,92.06,55151.0,88.4769,88.5537,88.3809,88.3905,55151.0
2024-03-22 11:40:00,92.06,92.09,91.97,92.02,53919.0,88.3905,88.4193,88.3041,88.3521,53919.0
2024-03-22 11:50:00,92.01,92.09,91.98,92.05,39685.0,88.3425,88.4193,88.3137,88.3809,39685.0
2024-03-22 12:00:00,92.03,92.04,91.93,91.95,65889.0,88.3617,88.3713,88.2657,88.2849,65889.0
2024-03-22 12:10:00,91.96,91.98,91.74,91.75,100953.0,88.2945,88.3137,88.0833,88.0929,100953.0
2024-03-22 12:20:00,91.74,91.93,91.74,91.84,59961.0,88.0833,88.2657,88.0833,88.1793,59961.0
2024-03-22 12:30:00,91.84,91.87,91.79,91.83,36801.0,88.1793,88.2081,88.1313,88.1697,36801.0
2024-03-22 12:40:00,91.86,92.02,91.86,91.97,54642.0,88.1985,88.3521,88.1985,88.3041,54642.0
2024-03-22 12:50:00,91.97,92.04,91.92,92.0,49735.0,88.3041,88.3713,88.2561,88.3329,49735.0
2024-03-22 13:00:00,91.98,91.98,91.85,91.89,60069.0,88.3137,88.3137,88.1889,88.2273,60069.0
2024-03-22 13:10:00,91.89,91.98,91.78,91.97,34923.0,88.2273,88.3137,88.1217,88.3041,34923.0
2024-03-22 13:20:00,91.96,92.09,91.96,91.98,40141.0,88.2945,88.4193,88.2945,88.3137,40141.0
2024-03-22 13:30:00,91.99,92.08,91.93,92.06,37656.0,88.3233,88.4097,88.2657,88.3905,37656.0
2024-03-22 13:40:00,92.05,92.12,91.98,92.05,41346.0,88.3809,88.4481,88.3137,88.3809,41346.0
2024-03-22 13:50:00,92.05,92.06,91.96,91.97,58721.0,88.3809,88.3905,88.2945,88.3041,58721.0
2024-03-22 14:00:00,91.97,92.01,91.93,92.0,57399.0,88.3041,88.3425,88.2657,88.3329,57399.0
2024-03-22 14:10:00,92.0,92.04,91.93,91.95,77740.0,88.3329,88.3713,88.2657,88.2849,77740.0
2024-03-22 14:20:00,91.94,92.09,91.92,92.06,85519.0,88.2753,88.4193,88.2561,88.3905,85519.0
2024-03-22 14:30:00,92.07,92.07,91.95,91.97,56173.0,88.4001,88.4001,88.2849,88.3041,56173.0
2024-03-22 14:40:00,91.95,91.95,91.79,91.87,72673.0,88.2849,88.2849,88.1313,88.2081,72673.0
2024-03-22 14:50:00,91.88,91.96,91.85,91.96,50481.0,88.2177,88.2945,88.1889,88.2945,50481.0
2024-03-22 15:00:00,91.95,92.02,91.92,92.01,61517.0,88.2849,88.3521,88.2561,88.3425,61517.0
2024-03-22 15:10:00,92.0,92.06,91.84,91.84,103314.0,88.3329,88.3905,88.1793,88.1793,103314.0
2024-03-22 15:20:00,91.84,92.06,91.81,92.06,62822.0,88.1793,88.3905,88.1505,88.3905,62822.0
2024-03-22 15:30:00,92.06,92.21,91.98,92.06,160253.0,88.3905,88.5345,88.3137,88.3905,160253.0
2024-03-22 15:40:00,92.06,92.16,92.01,92.11,141896.0,88.3905,88.4865,88.3425,88.4385,141896.0
2024-03-22 15:50:00,92.1,92.16,91.91,91.91,501278.0,88.4289,88.4865,88.2465,88.2465,501278.0
2024-03-25 09:30:00,91.77,92.45,91.72,92.43,121882.0,88.1121,88.765,88.0641,88.7458,121882.0
2024-03-25 09:40:00,92.42,92.55,91.82,91.89,69652.0,88.7362,88.861,88.1601,88.2273,69652.0
2024-03-25 09:50:00,91.92,92.05,91.86,91.98,37318.0,88.2561,88.3809,88.1985,88.3137,37318.0
2024-03-25 10:00:00,91.96,92.08,91.9,91.92,59020.0,88.2945,88.4097,88.2369,88.2561,59020.0
2024-03-25 10:10:00,91.91,91.97,91.77,91.83,44034.0,88.2465,88.3041,88.1121,88.1697,44034.0
2024-03-25 10:20:00,91.81,91.96,91.8,91.83,27931.0,88.1505,88.2945,88.1409,88.1697,27931.0
2024-03-25 10:30:00,91.85,91.94,91.82,91.91,30557.0,88.1889,88.2753,88.1601,88.2465,30557.0
2024-03-25 10:40:00,91.9,91.9,91.77,91.85,43479.0,88.2369,88.2369,88.1121,88.1889,43479.0
2024-03-25 10:50:00,91.88,91.95,91.81,91.81,42132.0,88.2177,88.2849,88.1505,88.1505,42132.0
2024-03-25 11:00:00,91.83,91.85,91.56,91.7,58674.0,88.1697,88.1889,87.9105,88.0449,58674.0
2024-03-25 11:10:00,91.7,91.72,91.62,91.7,25780.0,88.0449,88.0641,87.9681,88.0449,25780.0
2024-03-25 11:20:00,91.7,91.71,91.63,91.7,22732.0,88.0449,88.0545,87.9777,88.0449,22732.0
2024-03-25 11:30:00,91.7,91.7,91.62,91.65,22128.0,88.0449,88.0449,87.9681,87.9969,22128.0
2024-03-25 11:40:00,91.65,91.7,91.58,91.61,37995.0,87.9969,88.0449,87.9297,87.9585,37995.0
2024-03-25 11:50:00,91.59,91.68,91.54,91.66,21717.0,87.9393,88.0257,87.8912,88.0065,21717.0
2024-03-25 12:00:00,91.66,91.67,91.56,91.59,36407.0,88.0065,88.0161,87.9105,87.9393,36407.0
2024-03-25 12:10:00,91.59,91.63,91.51,91.53,25674.0,87.9393,87.9777,87.8624,87.8816,25674.0
2024-03-25 12:20:00,91.51,91.54,91.46,91.52,20420.0,87.8624,87.8912,87.8144,87.872,20420.0
2024-03-25 12:30:00,91.53,91.55,91.47,91.49,14948.0,87.8816,87.9009,87.824,87.8432,14948.0
2024-03-25 12:40:00,91.49,91.5,91.38,91.41,35851.0,87.8432,87.8528,87.7376,87.7664,35851.0
2024-03-25 12:50:00,91.4,91.41,91.33,91.35,16913.0,87.7568,87.7664,87.6896,87.7088,16913.0
2024-03-25 13:00:00,91.35,91.4,91.3,91.4,30974.0,87.7088,87.7568,87.6608,87.7568,30974.0
2024-03-25 13:10:00,91.4,91.4,91.29,91.33,21636.0,87.7568,87.7568,87.6512,87.6896,21636.0
2024-03-25 13:20:00,91.33,91.33,91.24,91.29,26367.0,87.6896,87.6896,87.6032,87.6512,26367.0
2024-03-25 13:30:00,91.29,91.31,91.26,91.27,17886.0,87.6512,87.6704,87.6224,87.632,17886.0
2024-03-25 13:40:00,91.27,91.32,91.26,91.26,19512.0,87.632,87.68,87.6224,87.6224,19512.0
2024-03-25 13:50:00,91.26,91.34,91.25,91.32,21500.0,87.6224,87.6992,87.6128,87.68,21500.0
2024-03-25 14:00:00,91.32,91.37,91.25,91.31,39830.0,87.68,87.728,87.6128,87.6704,39830.0
2024-03-25 14:10:00,91.31,91.39,91.3,91.39,25006.0,87.6704,87.7472,87.6608,87.7472,25006.0
2024-03-25 14:20:00,91.4,91.48,91.38,91.46,46063.0,87.7568,87.8336,87.7376,87.8144,46063.0
2024-03-25 14:30:00,91.45,91.45,91.39,91.4,16910.0,87.8048,87.8048,87.7472,87.7568,16910.0
2024-03-25 14:40:00,91.43,91.45,91.33,91.34,21103.0,87.7856,87.8048,87.6896,87.6992,21103.0
2024-03-25 14:50:00,91.31,91.43,91.29,91.33,23915.0,87.6704,87.7856,87.6512,87.6896,23915.0
2024-03-25 15:00:00,91.33,91.34,91.21,91.25,48257.0,87.6896,87.6992,87.5744,87.6128,48257.0
2024-03-25 15:10:00,91.24,91.28,91.18,91.21,38411.0,87.6032,87.6416,87.5456,87.5744,38411.0
2024-03-25 15:20:00,91.22,91.22,91.04,91.1,73069.0,87.584,87.584,87.4112,87.4688,73069.0
2024-03-25 15:30:00,91.09,91.31,91.04,91.3,113826.0,87.4592,87.6704,87.4112,87.6608,113826.0
2024-03-25 15:40:00,91.3,91.34,91.08,91.15,212943.0,87.6608,87.6992,87.4496,87.5168,212943.0
2024-03-25 15:50:00,91.15,91.16,90.98,91.14,396707.0,87.5168,87.5264,87.3536,87.5072,396707.0
2024-03-26 09:30:00,91.42,91.67,90.95,91.02,92082.0,87.776,88.0161,87.3248,87.392,92082.0
2024-03-26 09:40:00,91.04,91.23,91.0,91.13,55355.0,87.4112,87.5936,87.3728,87.4976,55355.0
2024-03-26 09:50:00,91.1,91.27,91.06,91.21,32525.0,87.4688,87.632,87.4304,87.5744,32525.0
2024-03-26 10:00:00,91.23,91.29,90.93,90.94,54833.0,87.5936,87.6512,87.3056,87.3152,54833.0
2024-03-26 10:10:00,90.94,91.28,90.94,91.0,56021.0,87.3152,87.6416,87.3152,87.3728,56021.0
2024-03-26 10:20:00,91.0,91.34,91.0,91.28,35586.0,87.3728,87.6992,87.3728,87.6416,35586.0
2024-03-26 10:30:00,91.26,91.32,91.15,91.32,41712.0,87.6224,87.68,87.5168,87.68,41712.0
2024-03-26 10:40:00,91.34,91.42,91.27,91.27,50020.0,87.6992,87.776,87.632,87.632,50020.0
2024-03-26 10:50:00,91.27,91.33,91.24,91.25,26910.0,87.632,87.6896,87.6032,87.6128,26910.0
2024-03-26 11:00:00,91.26,91.32,91.14,91.29,42356.0,87.6224,87.68,87.5072,87.6512,42356.0
2024-03-26 11:10:00,91.29,91.29,91.03,91.05,30315.0,87.6512,87.6512,87.4016,87.4208,30315.0
2024-03-26 11:20:00,91.04,91.23,91.04,91.23,44951.0,87.4112,87.5936,87.4112,87.5936,44951.0
2024-03-26 11:30:00,91.23,91.24,91.14,91.21,25487.0,87.5936,87.6032,87.5072,87.5744,25487.0
2024-03-26 11:40:00,91.2,91.25,91.12,91.24,27559.0,87.5648,87.6128,87.488,87.6032,27559.0
2024-03-26 11:50:00,91.25,91.51,91.23,91.5,55209.0,87.6128,87.8624,87.5936,87.8528,55209.0
2024-03-26 12:00:00,91.5,91.51,91.33,91.46,62435.0,87.8528,87.8624,87.6896,87.8144,62435.0
2024-03-26 12:10:00,91.45,91.48,91.4,91.44,43891.0,87.8048,87.8336,87.7568,87.7952,43891.0
2024-03-26 12:20:00,91.45,91.62,91.43,91.62,38585.0,87.8048,87.9681,87.7856,87.9681,38585.0
2024-03-26 12:30:00,91.62,91.72,91.59,91.66,47269.0,87.9681,88.0641,87.9393,88.0065,47269.0
2024-03-26 12:40:00,91.65,91.74,91.65,91.69,26660.0,87.9969,88.0833,87.9969,88.0353,26660.0
2024-03-26 12:50:00,91.68,91.74,91.68,91.68,35725.0,88.0257,88.0833,88.0257,88.0257,35725.0
2024-03-26 13:00:00,91.69,91.73,91.62,91.63,32207.0,88.0353,88.0737,87.9681,87.9777,32207.0
2024-03-26 13:10:00,91.63,91.68,91.61,91.64,48314.0,87.9777,88.0257,87.9585,87.9873,48314.0
2024-03-26 13:20:00,91.63,91.73,91.6,91.69,44820.0,87.9777,88.0737,87.9489,88.0353,44820.0
2024-03-26 13:30:00,91.69,91.74,91.65,91.72,36687.0,88.0353,88.0833,87.9969,88.0641,36687.0
2024-03-26 13:40:00,91.72,91.74,91.66,91.7,31381.0,88.0641,88.0833,88.0065,88.0449,31381.0
2024-03-26 13:50:00,91.69,91.73,91.66,91.73,57571.0,88.0353,88.0737,88.0065,88.0737,57571.0
2024-03-26 14:00:00,91.74,91.91,91.72,91.8,38551.0,88.0833,88.2465,88.0641,88.1409,38551.0
2024-03-26 14:10:00,91.8,91.89,91.75,91.85,94925.0,88.1409,88.2273,88.0929,88.1889,94925.0
2024-03-26 14:20:00,91.88,91.91,91.8,91.84,53988.0,88.2177,88.2465,88.1409,88.1793,53988.0
2024-03-26 14:30:00,91.84,91.89,91.75,91.75,56831.0,88.1793,88.2273,88.0929,88.0929,56831.0
2024-03-26 14:40:00,91.76,91.79,91.7,91.73,34218.0,88.1025,88.1313,88.0449,88.0737,34218.0
2024-03-26 14:50:00,91.72,91.74,91.63,91.65,30285.0,88.0641,88.0833,87.9777,87.9969,30285.0
2024-03-26 15:00:00,91.65,91.65,91.51,91.56,56821.0,87.9969,87.9969,87.8624,87.9105,56821.0
2024-03-26 15:10:00,91.57,91.63,91.52,91.56,37353.0,87.9201,87.9777,87.872,87.9105,37353.0
2024-03-26 15:20:00,91.56,91.59,91.41,91.43,44581.0,87.9105,87.9393,87.7664,87.7856,44581.0
2024-03-26 15:30:00,91.43,91.49,91.34,91.48,47363.0,87.7856,87.8432,87.6992,87.8336,47363.0
2024-03-26 15:40:00,91.48,91.56,91.3,91.3,66283.0,87.8336,87.9105,87.6608,87.6608,66283.0
2024-03-26 15:50:00,91.29,91.46,91.24,91.29,453452.0,87.6512,87.8144,87.6032,87.6512,453452.0
2024-03-27 09:30:00,92.03,92.9,91.91,92.7,102983.0,88.3617,89.197,88.2465,89.005,102983.0
2024-03-27 09:40:00,92.7,92.82,92.38,92.52,98483.0,89.005,89.1202,88.6978,88.8322,98483.0
2024-03-27 09:50:00,92.53,93.1,92.5,93.02,122201.0,88.8418,89.3891,88.813,89.3123,122201.0
2024-03-27 10:00:00,93.03,93.06,92.87,93.05,77459.0,89.3219,89.3507,89.1682,89.3411,77459.0
2024-03-27 10:10:00,93.06,93.16,92.97,93.02,129338.0,89.3507,89.4467,89.2643,89.3123,129338.0
2024-03-27 10:20:00,93.03,93.03,92.55,92.68,111663.0,89.3219,89.3219,88.861,88.9858,111663.0
2024-03-27 10:30:00,92.71,92.94,92.67,92.71,103785.0,89.0146,89.2354,88.9762,89.0146,103785.0
2024-03-27 10:40:00,92.75,92.83,92.58,92.7,112156.0,89.053,89.1298,88.8898,89.005,112156.0
2024-03-27 10:50:00,92.7,92.71,92.53,92.62,68523.0,89.005,89.0146,88.8418,88.9282,68523.0
2024-03-27 11:00:00,92.61,92.69,92.57,92.66,51230.0,88.9186,88.9954,88.8802,88.9666,51230.0
2024-03-27 11:10:00,92.68,92.81,92.63,92.8,62971.0,88.9858,89.1106,88.9378,89.101,62971.0
2024-03-27 11:20:00,92.78,92.94,92.72,92.86,69450.0,89.0818,89.2354,89.0242,89.1586,69450.0
2024-03-27 11:30:00,92.85,92.92,92.75,92.82,56147.0,89.149,89.2162,89.053,89.1202,56147.0
2024-03-27 11:40:00,92.83,92.85,92.7,92.76,59754.0,89.1298,89.149,89.005,89.0626,59754.0
2024-03-27 11:50:00,92.77,92.82,92.65,92.69,71608.0,89.0722,89.1202,88.957,88.9954,71608.0
2024-03-27 12:00:00,92.69,92.73,92.55,92.58,64299.0,88.9954,89.0338,88.861,88.8898,64299.0
2024-03-27 12:10:00,92.59,92.65,92.56,92.65,39554.0,88.8994,88.957,88.8706,88.957,39554.0
2024-03-27 12:20:00,92.66,92.74,92.63,92.67,32846.0,88.9666,89.0434,88.9378,88.9762,32846.0
2024-03-27 12:30:00,92.68,92.77,92.67,92.7,35568.0,88.9858,89.0722,88.9762,89.005,35568.0
2024-03-27 12:40:00,92.72,92.8,92.71,92.75,42276.0,89.0242,89.101,89.0146,89.053,42276.0
2024-03-27 12:50:00,92.76,92.9,92.76,92.86,34904.0,89.0626,89.197,89.0626,89.1586,34904.0
2024-03-27 13:00:00,92.86,92.89,92.82,92.82,39508.0,89.1586,89.1874,89.1202,89.1202,39508.0
2024-03-27 13:10:00,92.83,92.97,92.81,92.97,40650.0,89.1298,89.2643,89.1106,89.2643,40650.0
2024-03-27 13:20:00,92.98,93.04,92.89,92.92,96115.0,89.2739,89.3315,89.1874,89.2162,96115.0
2024-03-27 13:30:00,92.93,92.93,92.8,92.81,60869.0,89.2258,89.2258,89.101,89.1106,60869.0
2024-03-27 13:40:00,92.81,92.85,92.73,92.82,63587.0,89.1106,89.149,89.0338,89.1202,63587.0
2024-03-27 13:50:00,92.82,92.85,92.76,92.83,36601.0,89.1202,89.149,89.0626,89.1298,36601.0
2024-03-27 14:00:00,92.83,92.89,92.78,92.85,51168.0,89.1298,89.1874,89.0818,89.149,51168.0
2024-03-27 14:10:00,92.86,92.93,92.81,92.93,88501.0,89.1586,89.2258,89.1106,89.2258,88501.0
2024-03-27 14:20:00,92.93,92.98,92.9,92.94,76842.0,89.2258,89.2739,89.197,89.2354,76842.0
2024-03-27 14:30:00,92.94,93.01,92.85,92.87,44701.0,89.2354,89.3027,89.149,89.1682,44701.0
2024-03-27 14:40:00,92.86,92.98,92.84,92.93,54980.0,89.1586,89.2739,89.1394,89.2258,54980.0
2024-03-27 14:50:00,92.92,92.97,92.91,92.92,65917.0,89.2162,89.2643,89.2066,89.2162,65917.0
2024-03-27 15:00:00,92.92,92.93,92.83,92.84,55532.0,89.2162,89.2258,89.1298,89.1394,55532.0
2024-03-27 15:10:00,92.84,92.84,92.72,92.81,71363.0,89.1394,89.1394,89.0242,89.1106,71363.0
2024-03-27 15:20:00,92.81,93.06,92.8,93.05,90915.0,89.1106,89.3507,89.101,89.3411,90915.0
2024-03-27 15:30:00,93.06,93.26,93.06,93.24,142371.0,89.3507,89.5427,89.3507,89.5235,142371.0
2024-03-27 15:40:00,93.24,93.3,93.15,93.29,193953.0,89.5235,89.5811,89.4371,89.5715,193953.0
2024-03-27 15:50:00,93.29,93.54,93.23,93.52,780942.0,89.5715,89.8115,89.5139,89.7923,780942.0
2024-03-28 09:30:00,93.75,94.21,93.73,94.0,147049.0,90.0132,90.4548,89.994,90.2532,147049.0
2024-03-28 09:40:00,93.98,94.05,93.65,93.66,65882.0,90.234,90.3012,89.9171,89.9267,65882.0
2024-03-28 09:50:00,93.67,93.73,93.49,93.65,81387.0,89.9363,89.994,89.7635,89.9171,81387.0
2024-03-28 10:00:00,93.68,93.8,93.65,93.79,61878.0,89.946,90.0612,89.9171,90.0516,61878.0
2024-03-28 10:10:00,93.78,93.99,93.77,93.78,43969.0,90.042,90.2436,90.0324,90.042,43969.0
2024-03-28 10:20:00,93.78,93.92,93.74,93.88,40545.0,90.042,90.1764,90.0036,90.138,40545.0
2024-03-28 10:30:00,93.88,94.02,93.83,94.0,66746.0,90.138,90.2724,90.09,90.2532,66746.0
2024-03-28 10:40:00,93.99,94.04,93.83,93.89,54257.0,90.2436,90.2916,90.09,90.1476,54257.0
2024-03-28 10:50:00,93.88,94.06,93.86,93.9,54809.0,90.138,90.3108,90.1188,90.1572,54809.0
2024-03-28 11:00:00,93.9,93.92,93.63,93.67,38614.0,90.1572,90.1764,89.8979,89.9363,38614.0
2024-03-28 11:10:00,93.68,93.68,93.53,93.55,57850.0,89.946,89.946,89.8019,89.8211,57850.0
2024-03-28 11:20:00,93.54,93.58,93.45,93.54,109339.0,89.8115,89.8499,89.7251,89.8115,109339.0
2024-03-28 11:30:00,93.55,93.85,93.48,93.84,107686.0,89.8211,90.1092,89.7539,90.0996,107686.0
2024-03-28 11:40:00,93.83,93.89,93.77,93.85,50355.0,90.09,90.1476,90.0324,90.1092,50355.0
2024-03-28 11:50:00,93.86,93.97,93.82,93.87,34277.0,90.1188,90.2244,90.0804,90.1284,34277.0
2024-03-28 12:00:00,93.86,93.98,93.85,93.92,58707.0,90.1188,90.234,90.1092,90.1764,58707.0
2024-03-28 12:10:00,93.93,94.02,93.92,93.96,66447.0,90.186,90.2724,90.1764,90.2148,66447.0
2024-03-28 12:20:00,93.96,94.07,93.96,94.02,53253.0,90.2148,90.3204,90.2148,90.2724,53253.0
2024-03-28 12:30:00,94.01,94.02,93.88,93.98,52561.0,90.2628,90.2724,90.138,90.234,52561.0
2024-03-28 12:40:00,93.98,94.05,93.93,93.95,32830.0,90.234,90.3012,90.186,90.2052,32830.0
2024-03-28 12:50:00,93.98,94.02,93.89,93.96,49710.0,90.234,90.2724,90.1476,90.2148,49710.0
2024-03-28 13:00:00,93.97,94.1,93.95,94.05,51907.0,90.2244,90.3492,90.2052,90.3012,51907.0
2024-03-28 13:10:00,94.05,94.08,93.97,94.0,43956.0,90.3012,90.33,90.2244,90.2532,43956.0
2024-03-28 13:20:00,94.0,94.03,93.9,93.91,42099.0,90.2532,90.282,90.1572,90.1668,42099.0
2024-03-28 13:30:00,93.92,94.03,93.87,94.01,68523.0,90.1764,90.282,90.1284,90.2628,68523.0
2024-03-28 13:40:00,94.02,94.08,93.96,94.06,39928.0,90.2724,90.33,90.2148,90.3108,39928.0
2024-03-28 13:50:00,94.06,94.16,94.03,94.15,76848.0,90.3108,90.4068,90.282,90.3972,76848.0
2024-03-28 14:00:00,94.16,94.24,94.12,94.23,50405.0,90.4068,90.4836,90.3684,90.474,50405.0
2024-03-28 14:10:00,94.24,94.28,94.14,94.18,50164.0,90.4836,90.522,90.3876,90.426,50164.0
2024-03-28 14:20:00,94.18,94.19,94.05,94.11,85081.0,90.426,90.4356,90.3012,90.3588,85081.0
2024-03-28 14:30:00,94.11,94.11,93.96,94.06,59605.0,90.3588,90.3588,90.2148,90.3108,59605.0
2024-03-28 14:40:00,94.05,94.08,93.99,94.05,46446.0,90.3012,90.33,90.2436,90.3012,46446.0
2024-03-28 14:50:00,94.06,94.2,94.04,94.17,78433.0,90.3108,90.4452,90.2916,90.4164,78433.0
2024-03-28 15:00:00,94.17,94.23,94.09,94.17,52620.0,90.4164,90.474,90.3396,90.4164,52620.0
2024-03-28 15:10:00,94.17,94.36,94.16,94.34,86155.0,90.4164,90.5988,90.4068,90.5796,86155.0
2024-03-28 15:20:00,94.34,94.69,94.32,94.68,234025.0,90.5796,90.9157,90.5604,90.9061,234025.0
2024-03-28 15:30:00,94.68,94.73,94.39,94.39,128671.0,90.9061,90.9541,90.6276,90.6276,128671.0
2024-03-28 15:40:00,94.39,94.51,94.23,94.28,185480.0,90.6276,90.7429,90.474,90.522,185480.0
2024-03-28 15:50:00,94.26,94.33,94.05,94.14,676518.0,90.5028,90.57,90.3012,90.3876,676518.0
2024-04-01 09:30:00,94.16,94.44,93.52,93.81,157118.0,90.4068,90.6757,89.7923,90.0708,157118.0
2024-04-01 09:40:00,93.79,94.18,93.75,93.97,66946.0,90.0516,90.426,90.0132,90.2244,66946.0
2024-04-01 09:50:00,94.0,94.3,93.9,94.23,93244.0,90.2532,90.5412,90.1572,90.474,93244.0
2024-04-01 10:00:00,94.22,94.22,93.78,93.85,75661.0,90.4644,90.4644,90.042,90.1092,75661.0
2024-04-01 10:10:00,93.84,94.03,93.67,93.76,34715.0,90.0996,90.282,89.9363,90.0228,34715.0
2024-04-01 10:20:00,93.76,93.9,93.63,93.67,44653.0,90.0228,90.1572,89.8979,89.9363,44653.0
2024-04-01 10:30:00,93.66,93.68,93.48,93.59,59388.0,89.9267,89.946,89.7539,89.8595,59388.0
2024-04-01 10:40:00,93.6,93.71,93.45,93.59,33629.0,89.8691,89.9748,89.7251,89.8595,33629.0
2024-04-01 10:50:00,93.59,93.71,93.54,93.67,28739.0,89.8595,89.9748,89.8115,89.9363,28739.0
2024-04-01 11:00:00,93.7,93.74,93.57,93.58,24317.0,89.9652,90.0036,89.8403,89.8499,24317.0
2024-04-01 11:10:00,93.59,93.75,93.55,93.57,47700.0,89.8595,90.0132,89.8211,89.8403,47700.0
2024-04-01 11:20:00,93.57,93.71,93.56,93.7,37881.0,89.8403,89.9748,89.8307,89.9652,37881.0
2024-04-01 11:30:00,93.68,93.72,93.53,93.54,37943.0,89.946,89.9844,89.8019,89.8115,37943.0
2024-04-01 11:40:00,93.53,93.55,93.44,93.51,34875.0,89.8019,89.8211,89.7155,89.7827,34875.0
2024-04-01 11:50:00,93.5,93.54,93.32,93.32,37148.0,89.7731,89.8115,89.6003,89.6003,37148.0
2024-04-01 12:00:00,93.31,93.4,93.31,93.39,46436.0,89.5907,89.6771,89.5907,89.6675,46436.0
2024-04-01 12:10:00,93.39,93.49,93.37,93.41,22460.0,89.6675,89.7635,89.6483,89.6867,22460.0
2024-04-01 12:20:00,93.41,93.61,93.41,93.54,24536.0,89.6867,89.8787,89.6867,89.8115,24536.0
2024-04-01 12:30:00,93.53,93.58,93.47,93.49,19086.0,89.8019,89.8499,89.7443,89.7635,19086.0
2024-04-01 12:40:00,93.47,93.52,93.42,93.46,19189.0,89.7443,89.7923,89.6963,89.7347,19189.0
2024-04-01 12:50:00,93.47,93.49,93.38,93.39,17114.0,89.7443,89.7635,89.6579,89.6675,17114.0
2024-04-01 13:00:00,93.39,93.39,93.25,93.31,46470.0,89.6675,89.6675,89.5331,89.5907,46470.0
2024-04-01 13:10:00,93.3,93.31,93.2,93.22,30345.0,89.5811,89.5907,89.4851,89.5043,30345.0
2024-04-01 13:20:00,93.22,93.34,93.17,93.31,17223.0,89.5043,89.6195,89.4563,89.5907,17223.0
2024-04-01 13:30:00,93.3,93.4,93.29,93.36,15703.0,89.5811,89.6771,89.5715,89.6387,15703.0
2024-04-01 13:40:00,93.36,93.42,93.31,93.33,14023.0,89.6387,89.6963,89.5907,89.6099,14023.0
2024-04-01 13:50:00,93.33,93.33,93.21,93.24,57704.0,89.6099,89.6099,89.4947,89.5235,57704.0
2024-04-01 14:00:00,93.23,93.39,93.23,93.32,15168.0,89.5139,89.6675,89.5139,89.6003,15168.0
2024-04-01 14:10:00,93.33,93.38,93.29,93.38,15602.0,89.6099,89.6579,89.5715,89.6579,15602.0
2024-04-01 14:20:00,93.4,93.5,93.37,93.44,42091.0,89.6771,89.7731,89.6483,89.7155,42091.0
2024-04-01 14:30:00,93.43,93.49,93.42,93.45,17906.0,89.7059,89.7635,89.6963,89.7251,17906.0
2024-04-01 14:40:00,93.43,93.53,93.43,93.45,44855.0,89.7059,89.8019,89.7059,89.7251,44855.0
2024-04-01 14:50:00,93.45,93.56,93.44,93.53,21713.0,89.7251,89.8307,89.7155,89.8019,21713.0
2024-04-01 15:00:00,93.51,93.59,93.5,93.54,42477.0,89.7827,89.8595,89.7731,89.8115,42477.0
2024-04-01 15:10:00,93.54,93.58,93.47,93.48,41507.0,89.8115,89.8499,89.7443,89.7539,41507.0
2024-04-01 15:20:00,93.48,93.51,93.39,93.45,46440.0,89.7539,89.7827,89.6675,89.7251,46440.0
2024-04-01 15:30:00,93.45,93.51,93.34,93.38,43560.0,89.7251,89.7827,89.6195,89.6579,43560.0
2024-04-01 15:40:00,93.38,93.59,93.36,93.4,69749.0,89.6579,89.8595,89.6387,89.6771,69749.0
2024-04-01 15:50:00,93.4,93.63,93.38,93.53,335517.0,89.6771,89.8979,89.6579,89.8019,335517.0
2024-04-02 09:30:00,92.9,93.4,92.54,92.92,217620.0,89.197,89.6771,88.8514,89.2162,217620.0
2024-04-02 09:40:00,92.95,93.2,92.81,93.2,106665.0,89.245,89.4851,89.1106,89.4851,106665.0
2024-04-02 09:50:00,93.19,93.19,92.68,92.82,115088.0,89.4755,89.4755,88.9858,89.1202,115088.0
2024-04-02 10:00:00,92.87,93.27,92.75,93.21,80326.0,89.1682,89.5523,89.053,89.4947,80326.0
2024-04-02 10:10:00,93.19,93.4,93.09,93.38,79864.0,89.4755,89.6771,89.3795,89.6579,79864.0
2024-04-02 10:20:00,93.37,93.52,93.36,93.43,86968.0,89.6483,89.7923,89.6387,89.7059,86968.0
2024-04-02 10:30:00,93.44,93.65,93.33,93.64,54843.0,89.7155,89.9171,89.6099,89.9075,54843.0
2024-04-02 10:40:00,93.64,93.77,93.57,93.6,68381.0,89.9075,90.0324,89.8403,89.8691,68381.0
2024-04-02 10:50:00,93.61,93.63,93.4,93.47,36782.0,89.8787,89.8979,89.6771,89.7443,36782.0
2024-04-02 11:00:00,93.47,93.58,93.44,93.48,52285.0,89.7443,89.8499,89.7155,89.7539,52285.0
2024-04-02 11:10:00,93.48,93.57,93.43,93.53,55414.0,89.7539,89.8403,89.7059,89.8019,55414.0
2024-04-02 11:20:00,93.51,93.53,93.23,93.27,36036.0,89.7827,89.8019,89.5139,89.5523,36036.0
2024-04-02 11:30:00,93.28,93.29,93.07,93.16,66829.0,89.5619,89.5715,89.3603,89.4467,66829.0
2024-04-02 11:40:00,93.17,93.31,93.16,93.21,68122.0,89.4563,89.5907,89.4467,89.4947,68122.0
2024-04-02 11:50:00,93.21,93.41,93.17,93.31,57204.0,89.4947,89.6867,89.4563,89.5907,57204.0
2024-04-02 12:00:00,93.32,93.32,93.21,93.26,33869.0,89.6003,89.6003,89.4947,89.5427,33869.0
2024-04-02 12:10:00,93.24,93.26,93.1,93.17,28426.0,89.5235,89.5427,89.3891,89.4563,28426.0
2024-04-02 12:20:00,93.16,93.31,93.07,93.29,22856.0,89.4467,89.5907,89.3603,89.5715,22856.0
2024-04-02 12:30:00,93.29,93.29,93.19,93.23,20864.0,89.5715,89.5715,89.4755,89.5139,20864.0
2024-04-02 12:40:00,93.22,93.28,93.13,93.26,31163.0,89.5043,89.5619,89.4179,89.5427,31163.0
2024-04-02 12:50:00,93.25,93.29,93.2,93.25,277698.0,89.5331,89.5715,89.4851,89.5331,277698.0
2024-04-02 13:00:00,93.26,93.27,92.94,92.98,454667.0,89.5427,89.5523,89.2354,89.2739,454667.0
2024-04-02 13:10:00,92.95,92.97,92.62,92.62,84244.0,89.245,89.2643,88.9282,88.9282,84244.0
2024-04-02 13:20:00,92.64,92.69,92.59,92.66,39293.0,88.9474,88.9954,88.8994,88.9666,39293.0
2024-04-02 13:30:00,92.66,92.76,92.6,92.61,83086.0,88.9666,89.0626,88.909,88.9186,83086.0
2024-04-02 13:40:00,92.61,92.83,92.55,92.81,65880.0,88.9186,89.1298,88.861,89.1106,65880.0
2024-04-02 13:50:00,92.83,92.87,92.73,92.77,45931.0,89.1298,89.1682,89.0338,89.0722,45931.0
2024-04-02 14:00:00,92.79,92.83,92.73,92.8,22499.0,89.0914,89.1298,89.0338,89.101,22499.0
2024-04-02 14:10:00,92.78,92.88,92.74,92.85,45801.0,89.0818,89.1778,89.0434,89.149,45801.0
2024-04-02 14:20:00,92.86,92.95,92.82,92.89,29071.0,89.1586,89.245,89.1202,89.1874,29071.0
2024-04-02 14:30:00,92.87,92.95,92.85,92.94,35400.0,89.1682,89.245,89.149,89.2354,35400.0
2024-04-02 14:40:00,92.95,92.98,92.83,92.85,26904.0,89.245,89.2739,89.1298,89.149,26904.0
2024-04-02 14:50:00,92.84,92.87,92.72,92.75,65397.0,89.1394,89.1682,89.0242,89.053,65397.0
2024-04-02 15:00:00,92.72,92.97,92.69,92.95,51380.0,89.0242,89.2643,88.9954,89.245,51380.0
2024-04-02 15:10:00,92.96,93.04,92.82,93.04,52966.0,89.2546,89.3315,89.1202,89.3315,52966.0
2024-04-02 15:20:00,93.05,93.09,92.98,92.99,51831.0,89.3411,89.3795,89.2739,89.2835,51831.0
2024-04-02 15:30:00,92.98,93.04,92.9,92.9,58626.0,89.2739,89.3315,89.197,89.197,58626.0
2024-04-02 15:40:00,92.9,92.95,92.74,92.78,80147.0,89.197,89.245,89.0434,89.0818,80147.0
2024-04-02 15:50:00,92.79,92.95,92.62,92.72,550696.0,89.0914,89.245,88.9282,89.0242,550696.0
2024-04-03 09:30:00,92.95,93.7,92.75,93.56,196631.0,89.245,89.9652,89.053,89.8307,196631.0
2024-04-03 09:40:00,93.58,93.63,93.34,93.4,110592.0,89.8499,89.8979,89.6195,89.6771,110592.0
2024-04-03 09:50:00,93.41,93.91,93.36,93.9,163237.0,89.6867,90.1668,89.6387,90.1572,163237.0
2024-04-03 10:00:00,93.9,94.3,93.89,94.14,203140.0,90.1572,90.5412,90.1476,90.3876,203140.0
2024-04-03 10:10:00,94.14,94.25,93.66,93.76,97533.0,90.3876,90.4932,89.9267,90.0228,97533.0
2024-04-03 10:20:00,93.75,93.76,93.55,93.6,62229.0,90.0132,90.0228,89.8211,89.8691,62229.0
2024-04-03 10:30:00,93.63,93.71,93.51,93.58,43014.0,89.8979,89.9748,89.7827,89.8499,43014.0
2024-04-03 10:40:00,93.59,93.81,93.57,93.76,48671.0,89.8595,90.0708,89.8403,90.0228,48671.0
2024-04-03 10:50:00,93.74,93.85,93.6,93.61,118546.0,90.0036,90.1092,89.8691,89.8787,118546.0
2024-04-03 11:00:00,93.61,93.65,93.41,93.56,176334.0,89.8787,89.9171,89.6867,89.8307,176334.0
2024-04-03 11:10:00,93.55,93.59,93.45,93.55,140458.0,89.8211,89.8595,89.7251,89.8211,140458.0
2024-04-03 11:20:00,93.56,93.6,93.39,93.4,39774.0,89.8307,89.8691,89.6675,89.6771,39774.0
2024-04-03 11:30:00,93.39,93.4,93.1,93.11,58856.0,89.6675,89.6771,89.3891,89.3987,58856.0
2024-04-03 11:40:00,93.12,93.18,93.09,93.15,35161.0,89.4083,89.4659,89.3795,89.4371,35161.0
2024-04-03 11:50:00,93.15,93.4,93.13,93.34,46556.0,89.4371,89.6771,89.4179,89.6195,46556.0
2024-04-03 12:00:00,93.35,93.4,93.29,93.35,28824.0,89.6291,89.6771,89.5715,89.6291,28824.0
2024-04-03 12:10:00,93.34,93.46,93.29,93.45,30418.0,89.6195,89.7347,89.5715,89.7251,30418.0
2024-04-03 12:20:00,93.45,93.5,93.38,93.45,34638.0,89.7251,89.7731,89.6579,89.7251,34638.0
2024-04-03 12:30:00,93.44,93.5,93.22,93.25,34043.0,89.7155,89.7731,89.5043,89.5331,34043.0
2024-04-03 12:40:00,93.24,93.4,93.24,93.34,18732.0,89.5235,89.6771,89.5235,89.6195,18732.0
2024-04-03 12:50:00,93.33,93.44,93.3,93.43,29456.0,89.6099,89.7155,89.5811,89.7059,29456.0
2024-04-03 13:00:00,93.44,93.47,93.38,93.38,23378.0,89.7155,89.7443,89.6579,89.6579,23378.0
2024-04-03 13:10:00,93.41,93.46,93.32,93.41,63639.0,89.6867,89.7347,89.6003,89.6867,63639.0
2024-04-03 13:20:00,93.43,93.48,93.36,93.45,47506.0,89.7059,89.7539,89.6387,89.7251,47506.0
2024-04-03 13:30:00,93.46,93.52,93.42,93.42,28860.0,89.7347,89.7923,89.6963,89.6963,28860.0
2024-04-03 13:40:00,93.42,93.49,93.41,93.47,31038.0,89.6963,89.7635,89.6867,89.7443,31038.0
2024-04-03 13:50:00,93.47,93.56,93.38,93.42,26990.0,89.7443,89.8307,89.6579,89.6963,26990.0
2024-04-03 14:00:00,93.4,93.43,93.35,93.35,42445.0,89.6771,89.7059,89.6291,89.6291,42445.0
2024-04-03 14:10:00,93.33,93.34,93.22,93.31,19067.0,89.6099,89.6195,89.5043,89.5907,19067.0
2024-04-03 14:20:00,93.3,93.32,93.21,93.24,26840.0,89.5811,89.6003,89.4947,89.5235,26840.0
2024-04-03 14:30:00,93.23,93.23,93.15,93.18,50647.0,89.5139,89.5139,89.4371,89.4659,50647.0
2024-04-03 14:40:00,93.18,93.28,93.17,93.19,40477.0,89.4659,89.5619,89.4563,89.4755,40477.0
2024-04-03 14:50:00,93.18,93.27,93.17,93.26,36584.0,89.4659,89.5523,89.4563,89.5427,36584.0
2024-04-03 15:00:00,93.26,93.37,93.13,93.14,61254.0,89.5427,89.6483,89.4179,89.4275,61254.0
2024-04-03 15:10:00,93.13,93.14,92.84,93.01,76087.0,89.4179,89.4275,89.1394,89.3027,76087.0
2024-04-03 15:20:00,93.01,93.05,92.93,93.02,69100.0,89.3027,89.3411,89.2258,89.3123,69100.0
2024-04-03 15:30:00,93.02,93.16,93.01,93.02,51532.0,89.3123,89.4467,89.3027,89.3123,51532.0
2024-04-03 15:40:00,93.02,93.3,92.94,93.3,83789.0,89.3123,89.5811,89.2354,89.5811,83789.0
2024-04-03 15:50:00,93.31,93.32,92.94,93.02,399177.0,89.5907,89.6003,89.2354,89.3123,399177.0
2024-04-04 09:30:00,94.2,94.74,93.88,94.19,190732.0,90.4452,90.9637,90.138,90.4356,190732.0
2024-04-04 09:40:00,94.2,94.5,94.13,94.45,134938.0,90.4452,90.7333,90.378,90.6853,134938.0
2024-04-04 09:50:00,94.42,94.48,94.04,94.15,51171.0,90.6565,90.7141,90.2916,90.3972,51171.0
2024-04-04 10:00:00,94.15,94.22,94.0,94.02,31567.0,90.3972,90.4644,90.2532,90.2724,31567.0
2024-04-04 10:10:00,94.01,94.07,93.76,93.79,50413.0,90.2628,90.3204,90.0228,90.0516,50413.0
2024-04-04 10:20:00,93.8,94.0,93.79,93.9,34116.0,90.0612,90.2532,90.0516,90.1572,34116.0
2024-04-04 10:30:00,93.88,94.14,93.88,94.08,33745.0,90.138,90.3876,90.138,90.33,33745.0
2024-04-04 10:40:00,94.07,94.12,93.93,93.97,55167.0,90.3204,90.3684,90.186,90.2244,55167.0
2024-04-04 10:50:00,93.97,94.04,93.85,93.87,45310.0,90.2244,90.2916,90.1092,90.1284,45310.0
2024-04-04 11:00:00,93.84,93.87,93.66,93.68,41121.0,90.0996,90.1284,89.9267,89.946,41121.0
2024-04-04 11:10:00,93.69,93.71,93.59,93.62,30434.0,89.9556,89.9748,89.8595,89.8883,30434.0
2024-04-04 11:20:00,93.59,93.67,93.57,93.62,22111.0,89.8595,89.9363,89.8403,89.8883,22111.0
2024-04-04 11:30:00,93.61,93.73,93.6,93.62,27005.0,89.8787,89.994,89.8691,89.8883,27005.0
2024-04-04 11:40:00,93.63,93.77,93.62,93.63,26719.0,89.8979,90.0324,89.8883,89.8979,26719.0
2024-04-04 11:50:00,93.64,93.72,93.61,93.67,21730.0,89.9075,89.9844,89.8787,89.9363,21730.0
2024-04-04 12:00:00,93.67,93.71,93.59,93.68,26998.0,89.9363,89.9748,89.8595,89.946,26998.0
2024-04-04 12:10:00,93.66,93.69,93.61,93.62,17545.0,89.9267,89.9556,89.8787,89.8883,17545.0
2024-04-04 12:20:00,93.63,93.71,93.6,93.66,25323.0,89.8979,89.9748,89.8691,89.9267,25323.0
2024-04-04 12:30:00,93.69,93.79,93.66,93.74,31456.0,89.9556,90.0516,89.9267,90.0036,31456.0
2024-04-04 12:40:00,93.74,93.86,93.73,93.86,13086.0,90.0036,90.1188,89.994,90.1188,13086.0
2024-04-04 12:50:00,93.85,93.86,93.67,93.72,39791.0,90.1092,90.1188,89.9363,89.9844,39791.0
2024-04-04 13:00:00,93.7,93.83,93.67,93.8,35076.0,89.9652,90.09,89.9363,90.0612,35076.0
2024-04-04 13:10:00,93.82,93.82,93.74,93.76,20119.0,90.0804,90.0804,90.0036,90.0228,20119.0
2024-04-04 13:20:00,93.75,93.79,93.61,93.62,38979.0,90.0132,90.0516,89.8787,89.8883,38979.0
2024-04-04 13:30:00,93.63,93.66,93.56,93.59,50681.0,89.8979,89.9267,89.8307,89.8595,50681.0
2024-04-04 13:40:00,93.59,93.63,93.52,93.58,33895.0,89.8595,89.8979,89.7923,89.8499,33895.0
2024-04-04 13:50:00,93.56,93.61,93.43,93.44,25069.0,89.8307,89.8787,89.7059,89.7155,25069.0
2024-04-04 14:00:00,93.44,93.45,93.16,93.16,36668.0,89.7155,89.7251,89.4467,89.4467,36668.0
2024-04-04 14:10:00,93.16,93.18,92.87,92.91,48637.0,89.4467,89.4659,89.1682,89.2066,48637.0
2024-04-04 14:20:00,92.9,93.15,92.84,92.86,54562.0,89.197,89.4371,89.1394,89.1586,54562.0
2024-04-04 14:30:00,92.84,92.96,92.4,92.75,163694.0,89.1394,89.2546,88.717,89.053,163694.0
2024-04-04 14:40:00,92.74,92.75,92.35,92.49,94568.0,89.0434,89.053,88.669,88.8034,94568.0
2024-04-04 14:50:00,92.46,92.49,92.16,92.25,75892.0,88.7746,88.8034,88.4865,88.5729,75892.0
2024-04-04 15:00:00,92.23,92.42,92.01,92.42,69880.0,88.5537,88.7362,88.3425,88.7362,69880.0
2024-04-04 15:10:00,92.38,92.39,92.07,92.15,63726.0,88.6978,88.7074,88.4001,88.4769,63726.0
2024-04-04 15:20:00,92.16,92.33,91.95,91.97,113972.0,88.4865,88.6498,88.2849,88.3041,113972.0
2024-04-04 15:30:00,91.98,92.17,91.86,91.97,144385.0,88.3137,88.4961,88.1985,88.3041,144385.0
2024-04-04 15:40:00,91.98,92.24,91.92,92.24,220216.0,88.3137,88.5633,88.2561,88.5633,220216.0
2024-04-04 15:50:00,92.26,92.44,92.11,92.32,886979.0,88.5826,88.7554,88.4385,88.6402,886979.0
2024-04-05 09:30:00,92.25,92.51,91.68,91.75,159941.0,88.5729,88.8226,88.0257,88.0929,159941.0
2024-04-05 09:40:00,91.76,92.11,91.61,92.11,83205.0,88.1025,88.4385,87.9585,88.4385,83205.0
2024-04-05 09:50:00,92.07,92.22,91.96,92.04,55000.0,88.4001,88.5441,88.2945,88.3713,55000.0
2024-04-05 10:00:00,92.04,92.09,91.7,91.77,98835.0,88.3713,88.4193,88.0449,88.1121,98835.0
2024-04-05 10:10:00,91.79,92.07,91.77,91.93,49159.0,88.1313,88.4001,88.1121,88.2657,49159.0
2024-04-05 10:20:00,91.92,92.03,91.74,91.88,56440.0,88.2561,88.3617,88.0833,88.2177,56440.0
2024-04-05 10:30:00,91.87,92.11,91.82,91.9,56826.0,88.2081,88.4385,88.1601,88.2369,56826.0
2024-04-05 10:40:00,91.91,92.15,91.89,92.14,62725.0,88.2465,88.4769,88.2273,88.4673,62725.0
2024-04-05 10:50:00,92.17,92.43,92.13,92.4,68492.0,88.4961,88.7458,88.4577,88.717,68492.0
2024-04-05 11:00:00,92.4,92.4,92.12,92.31,60355.0,88.717,88.717,88.4481,88.6306,60355.0
2024-04-05 11:10:00,92.32,92.4,92.28,92.35,52186.0,88.6402,88.717,88.6018,88.669,52186.0
2024-04-05 11:20:00,92.38,92.42,92.28,92.41,111289.0,88.6978,88.7362,88.6018,88.7266,111289.0
2024-04-05 11:30:00,92.4,92.55,92.36,92.55,68242.0,88.717,88.861,88.6786,88.861,68242.0
2024-04-05 11:40:00,92.56,92.85,92.54,92.8,72777.0,88.8706,89.149,88.8514,89.101,72777.0
2024-04-05 11:50:00,92.8,92.98,92.71,92.89,229738.0,89.101,89.2739,89.0146,89.1874,229738.0
2024-04-05 12:00:00,92.88,93.11,92.84,93.11,89047.0,89.1778,89.3987,89.1394,89.3987,89047.0
2024-04-05 12:10:00,93.1,93.29,93.07,93.23,103560.0,89.3891,89.5715,89.3603,89.5139,103560.0
2024-04-05 12:20:00,93.24,93.29,93.17,93.2,44325.0,89.5235,89.5715,89.4563,89.4851,44325.0
2024-04-05 12:30:00,93.19,93.2,92.89,92.93,53489.0,89.4755,89.4851,89.1874,89.2258,53489.0
2024-04-05 12:40:00,92.95,92.95,92.83,92.86,32599.0,89.245,89.245,89.1298,89.1586,32599.0
2024-04-05 12:50:00,92.85,93.02,92.84,93.02,31079.0,89.149,89.3123,89.1394,89.3123,31079.0
2024-04-05 13:00:00,93.0,93.0,92.7,92.8,49383.0,89.2931,89.2931,89.005,89.101,49383.0
2024-04-05 13:10:00,92.8,92.83,92.66,92.83,48744.0,89.101,89.1298,88.9666,89.1298,48744.0
2024-04-05 13:20:00,92.82,92.87,92.74,92.8,43001.0,89.1202,89.1682,89.0434,89.101,43001.0
2024-04-05 13:30:00,92.82,92.91,92.78,92.78,50058.0,89.1202,89.2066,89.0818,89.0818,50058.0
2024-04-05 13:40:00,92.79,92.83,92.66,92.76,37910.0,89.0914,89.1298,88.9666,89.0626,37910.0
2024-04-05 13:50:00,92.76,92.79,92.56,92.67,37094.0,89.0626,89.0914,88.8706,88.9762,37094.0
2024-04-05 14:00:00,92.67,92.92,92.59,92.91,57861.0,88.9762,89.2162,88.8994,89.2066,57861.0
2024-04-05 14:10:00,92.91,92.94,92.83,92.84,37015.0,89.2066,89.2354,89.1298,89.1394,37015.0
2024-04-05 14:20:00,92.84,92.92,92.65,92.65,48485.0,89.1394,89.2162,88.957,88.957,48485.0
2024-04-05 14:30:00,92.64,92.79,92.61,92.72,36620.0,88.9474,89.0914,88.9186,89.0242,36620.0
2024-04-05 14:40:00,92.72,92.78,92.52,92.53,47297.0,89.0242,89.0818,88.8322,88.8418,47297.0
2024-04-05 14:50:00,92.53,92.63,92.49,92.63,44673.0,88.8418,88.9378,88.8034,88.9378,44673.0
2024-04-05 15:00:00,92.63,92.68,92.49,92.54,52477.0,88.9378,88.9858,88.8034,88.8514,52477.0
2024-04-05 15:10:00,92.54,92.57,92.47,92.53,39646.0,88.8514,88.8802,88.7842,88.8418,39646.0
2024-04-05 15:20:00,92.52,92.54,92.48,92.52,55419.0,88.8322,88.8514,88.7938,88.8322,55419.0
2024-04-05 15:30:00,92.51,92.83,92.47,92.54,83045.0,88.8226,89.1298,88.7842,88.8514,83045.0
2024-04-05 15:40:00,92.55,92.66,92.41,92.61,91911.0,88.861,88.9666,88.7266,88.9186,91911.0
2024-04-05 15:50:00,92.61,92.7,92.44,92.49,330314.0,88.9186,89.005,88.7554,88.8034,330314.0
2024-04-08 09:30:00,93.0,93.29,92.71,93.0,130450.0,89.2931,89.5715,89.0146,89.2931,130450.0
2024-04-08 09:40:00,93.0,93.14,92.72,92.72,45690.0,89.2931,89.4275,89.0242,89.0242,45690.0
2024-04-08 09:50:00,92.72,92.76,92.47,92.49,43280.0,89.0242,89.0626,88.7842,88.8034,43280.0
2024-04-08 10:00:00,92.47,92.48,92.2,92.32,57663.0,88.7842,88.7938,88.5249,88.6402,57663.0
2024-04-08 10:10:00,92.32,92.41,92.24,92.39,55655.0,88.6402,88.7266,88.5633,88.7074,55655.0
2024-04-08 10:20:00,92.38,92.82,92.38,92.81,65385.0,88.6978,89.1202,88.6978,89.1106,65385.0
2024-04-08 10:30:00,92.8,92.94,92.7,92.91,59129.0,89.101,89.2354,89.005,89.2066,59129.0
2024-04-08 10:40:00,92.89,92.94,92.77,92.94,41007.0,89.1874,89.2354,89.0722,89.2354,41007.0
2024-04-08 10:50:00,92.96,92.99,92.83,92.84,38719.0,89.2546,89.2835,89.1298,89.1394,38719.0
2024-04-08 11:00:00,92.85,93.16,92.85,93.07,63175.0,89.149,89.4467,89.149,89.3603,63175.0
2024-04-08 11:10:00,93.07,93.18,92.99,93.0,42252.0,89.3603,89.4659,89.2835,89.2931,42252.0
2024-04-08 11:20:00,93.0,93.08,92.83,92.88,36576.0,89.2931,89.3699,89.1298,89.1778,36576.0
2024-04-08 11:30:00,92.86,92.86,92.64,92.74,51208.0,89.1586,89.1586,88.9474,89.0434,51208.0
2024-04-08 11:40:00,92.72,92.82,92.66,92.82,33040.0,89.0242,89.1202,88.9666,89.1202,33040.0
2024-04-08 11:50:00,92.8,92.81,92.67,92.76,38134.0,89.101,89.1106,88.9762,89.0626,38134.0
2024-04-08 12:00:00,92.75,92.81,92.69,92.74,28651.0,89.053,89.1106,88.9954,89.0434,28651.0
2024-04-08 12:10:00,92.75,92.82,92.66,92.82,28221.0,89.053,89.1202,88.9666,89.1202,28221.0
2024-04-08 12:20:00,92.81,93.01,92.72,93.0,56995.0,89.1106,89.3027,89.0242,89.2931,56995.0
2024-04-08 12:30:00,93.0,93.01,92.92,92.93,36654.0,89.2931,89.3027,89.2162,89.2258,36654.0
2024-04-08 12:40:00,92.93,93.08,92.93,93.07,58564.0,89.2258,89.3699,89.2258,89.3603,58564.0
2024-04-08 12:50:00,93.07,93.15,93.01,93.13,45718.0,89.3603,89.4371,89.3027,89.4179,45718.0
2024-04-08 13:00:00,93.14,93.17,93.05,93.1,35376.0,89.4275,89.4563,89.3411,89.3891,35376.0
2024-04-08 13:10:00,93.1,93.13,93.04,93.07,26138.0,89.3891,89.4179,89.3315,89.3603,26138.0
2024-04-08 13:20:00,93.06,93.14,93.0,93.14,26373.0,89.3507,89.4275,89.2931,89.4275,26373.0
2024-04-08 13:30:00,93.15,93.29,93.11,93.25,55683.0,89.4371,89.5715,89.3987,89.5331,55683.0
2024-04-08 13:40:00,93.24,93.25,93.06,93.14,47386.0,89.5235,89.5331,89.3507,89.4275,47386.0
2024-04-08 13:50:00,93.13,93.29,93.12,93.24,46963.0,89.4179,89.5715,89.4083,89.5235,46963.0
2024-04-08 14:00:00,93.24,93.24,93.1,93.22,44651.0,89.5235,89.5235,89.3891,89.5043,44651.0
2024-04-08 14:10:00,93.24,93.25,93.14,93.14,18263.0,89.5235,89.5331,89.4275,89.4275,18263.0
2024-04-08 14:20:00,93.15,93.21,93.08,93.14,26873.0,89.4371,89.4947,89.3699,89.4275,26873.0
2024-04-08 14:30:00,93.14,93.14,93.05,93.12,53341.0,89.4275,89.4275,89.3411,89.4083,53341.0
2024-04-08 14:40:00,93.12,93.19,93.07,93.18,41946.0,89.4083,89.4755,89.3603,89.4659,41946.0
2024-04-08 14:50:00,93.17,93.17,93.09,93.12,81643.0,89.4563,89.4563,89.3795,89.4083,81643.0
2024-04-08 15:00:00,93.14,93.3,93.12,93.19,50181.0,89.4275,89.5811,89.4083,89.4755,50181.0
2024-04-08 15:10:00,93.18,93.33,93.16,93.31,78104.0,89.4659,89.6099,89.4467,89.5907,78104.0
2024-04-08 15:20:00,93.33,93.4,93.3,93.37,111519.0,89.6099,89.6771,89.5811,89.6483,111519.0
2024-04-08 15:30:00,93.37,93.4,93.03,93.06,96533.0,89.6483,89.6771,89.3219,89.3507,96533.0
2024-04-08 15:40:00,93.07,93.31,93.07,93.31,148240.0,89.3603,89.5907,89.3603,89.5907,148240.0
2024-04-08 15:50:00,93.32,93.36,93.13,93.24,522553.0,89.6003,89.6387,89.4179,89.5235,522553.0
2024-04-09 09:30:00,93.61,94.1,93.54,93.9,146727.0,89.8787,90.3492,89.8115,90.1572,146727.0
2024-04-09 09:40:00,93.91,93.92,93.43,93.49,87619.0,90.1668,90.1764,89.7059,89.7635,87619.0
2024-04-09 09:50:00,93.51,93.54,93.37,93.4,67091.0,89.7827,89.8115,89.6483,89.6771,67091.0
2024-04-09 10:00:00,93.47,93.6,93.27,93.59,46995.0,89.7443,89.8691,89.5523,89.8595,46995.0
2024-04-09 10:10:00,93.58,93.71,93.38,93.67,62321.0,89.8499,89.9748,89.6579,89.9363,62321.0
2024-04-09 10:20:00,93.68,93.81,93.55,93.56,71098.0,89.946,90.0708,89.8211,89.8307,71098.0
2024-04-09 10:30:00,93.56,93.56,93.07,93.07,76566.0,89.8307,89.8307,89.3603,89.3603,76566.0
2024-04-09 10:40:00,93.1,93.12,92.83,92.92,61735.0,89.3891,89.4083,89.1298,89.2162,61735.0
2024-04-09 10:50:00,92.93,93.12,92.88,93.08,46291.0,89.2258,89.4083,89.1778,89.3699,46291.0
2024-04-09 11:00:00,93.07,93.36,93.0,93.36,50856.0,89.3603,89.6387,89.2931,89.6387,50856.0
2024-04-09 11:10:00,93.31,93.52,93.22,93.51,41943.0,89.5907,89.7923,89.5043,89.7827,41943.0
2024-04-09 11:20:00,93.51,93.64,93.44,93.48,53737.0,89.7827,89.9075,89.7155,89.7539,53737.0
2024-04-09 11:30:00,93.5,93.58,93.4,93.48,70597.0,89.7731,89.8499,89.6771,89.7539,70597.0
2024-04-09 11:40:00,93.5,93.69,93.43,93.66,63027.0,89.7731,89.9556,89.7059,89.9267,63027.0
2024-04-09 11:50:00,93.67,93.72,93.56,93.63,33411.0,89.9363,89.9844,89.8307,89.8979,33411.0
2024-04-09 12:00:00,93.63,93.78,93.58,93.73,43427.0,89.8979,90.042,89.8499,89.994,43427.0
2024-04-09 12:10:00,93.73,93.81,93.7,93.76,44773.0,89.994,90.0708,89.9652,90.0228,44773.0
2024-04-09 12:20:00,93.78,93.91,93.74,93.89,74046.0,90.042,90.1668,90.0036,90.1476,74046.0
2024-04-09 12:30:00,93.9,93.94,93.8,93.86,64800.0,90.1572,90.1956,90.0612,90.1188,64800.0
2024-04-09 12:40:00,93.86,93.87,93.78,93.82,61240.0,90.1188,90.1284,90.042,90.0804,61240.0
2024-04-09 12:50:00,93.83,93.88,93.66,93.81,56860.0,90.09,90.138,89.9267,90.0708,56860.0
2024-04-09 13:00:00,93.81,93.87,93.71,93.84,44401.0,90.0708,90.1284,89.9748,90.0996,44401.0
2024-04-09 13:10:00,93.84,93.93,93.8,93.84,33425.0,90.0996,90.186,90.0612,90.0996,33425.0
2024-04-09 13:20:00,93.85,93.9,93.76,93.78,51043.0,90.1092,90.1572,90.0228,90.042,51043.0
2024-04-09 13:30:00,93.79,93.81,93.7,93.75,38165.0,90.0516,90.0708,89.9652,90.0132,38165.0
2024-04-09 13:40:00,93.77,93.83,93.71,93.75,22764.0,90.0324,90.09,89.9748,90.0132,22764.0
2024-04-09 13:50:00,93.75,93.81,93.63,93.64,26391.0,90.0132,90.0708,89.8979,89.9075,26391.0
2024-04-09 14:00:00,93.63,93.72,93.53,93.7,52789.0,89.8979,89.9844,89.8019,89.9652,52789.0
2024-04-09 14:10:00,93.7,93.8,93.68,93.73,47770.0,89.9652,90.0612,89.946,89.994,47770.0
2024-04-09 14:20:00,93.74,93.79,93.58,93.58,35686.0,90.0036,90.0516,89.8499,89.8499,35686.0
2024-04-09 14:30:00,93.58,93.74,93.52,93.68,39033.0,89.8499,90.0036,89.7923,89.946,39033.0
2024-04-09 14:40:00,93.69,93.7,93.64,93.68,43986.0,89.9556,89.9652,89.9075,89.946,43986.0
2024-04-09 14:50:00,93.68,93.8,93.66,93.7,50601.0,89.946,90.0612,89.9267,89.9652,50601.0
2024-04-09 15:00:00,93.7,93.7,93.45,93.45,55256.0,89.9652,89.9652,89.7251,89.7251,55256.0
2024-04-09 15:10:00,93.44,93.75,93.41,93.74,42068.0,89.7155,90.0132,89.6867,90.0036,42068.0
2024-04-09 15:20:00,93.74,94.07,93.73,94.05,66939.0,90.0036,90.3204,89.994,90.3012,66939.0
2024-04-09 15:30:00,94.06,94.1,93.73,93.76,96521.0,90.3108,90.3492,89.994,90.0228,96521.0
2024-04-09 15:40:00,93.78,93.83,93.66,93.75,116453.0,90.042,90.09,89.9267,90.0132,116453.0
2024-04-09 15:50:00,93.74,94.14,93.7,94.06,454183.0,90.0036,90.3876,89.9652,90.3108,454183.0
2024-04-10 09:30:00,92.27,92.5,91.27,91.35,211428.0,88.5922,88.813,87.632,87.7088,211428.0
2024-04-10 09:40:00,91.34,92.06,91.21,91.71,146703.0,87.6992,88.3905,87.5744,88.0545,146703.0
2024-04-10 09:50:00,91.7,92.0,91.6,91.98,106991.0,88.0449,88.3329,87.9489,88.3137,106991.0
2024-04-10 10:00:00,91.99,92.35,91.75,92.29,106245.0,88.3233,88.669,88.0929,88.6114,106245.0
2024-04-10 10:10:00,92.28,92.6,92.17,92.54,93309.0,88.6018,88.909,88.4961,88.8514,93309.0
2024-04-10 10:20:00,92.56,92.89,92.54,92.67,105450.0,88.8706,89.1874,88.8514,88.9762,105450.0
2024-04-10 10:30:00,92.66,92.82,92.55,92.66,72199.0,88.9666,89.1202,88.861,88.9666,72199.0
2024-04-10 10:40:00,92.7,92.73,92.33,92.42,50659.0,89.005,89.0338,88.6498,88.7362,50659.0
2024-04-10 10:50:00,92.43,92.46,92.12,92.26,46610.0,88.7458,88.7746,88.4481,88.5826,46610.0
2024-04-10 11:00:00,92.27,92.29,91.99,92.07,57250.0,88.5922,88.6114,88.3233,88.4001,57250.0
2024-04-10 11:10:00,92.06,92.09,91.95,91.95,56673.0,88.3905,88.4193,88.2849,88.2849,56673.0
2024-04-10 11:20:00,91.95,92.01,91.85,91.97,48779.0,88.2849,88.3425,88.1889,88.3041,48779.0
2024-04-10 11:30:00,91.99,92.0,91.61,91.62,54059.0,88.3233,88.3329,87.9585,87.9681,54059.0
2024-04-10 11:40:00,91.63,91.67,91.55,91.57,29361.0,87.9777,88.0161,87.9009,87.9201,29361.0
2024-04-10 11:50:00,91.59,91.62,91.49,91.54,36511.0,87.9393,87.9681,87.8432,87.8912,36511.0
2024-04-10 12:00:00,91.56,91.56,91.44,91.52,24878.0,87.9105,87.9105,87.7952,87.872,24878.0
2024-04-10 12:10:00,91.57,91.85,91.57,91.82,38020.0,87.9201,88.1889,87.9201,88.1601,38020.0
2024-04-10 12:20:00,91.83,91.97,91.82,91.9,32991.0,88.1697,88.3041,88.1601,88.2369,32991.0
2024-04-10 12:30:00,91.88,91.88,91.61,91.71,41606.0,88.2177,88.2177,87.9585,88.0545,41606.0
2024-04-10 12:40:00,91.71,91.75,91.58,91.58,26861.0,88.0545,88.0929,87.9297,87.9297,26861.0
2024-04-10 12:50:00,91.58,91.68,91.53,91.67,29735.0,87.9297,88.0257,87.8816,88.0161,29735.0
2024-04-10 13:00:00,91.65,91.74,91.2,91.23,56864.0,87.9969,88.0833,87.5648,87.5936,56864.0
2024-04-10 13:10:00,91.22,91.57,91.18,91.5,42325.0,87.584,87.9201,87.5456,87.8528,42325.0
2024-04-10 13:20:00,91.53,91.99,91.52,91.63,50345.0,87.8816,88.3233,87.872,87.9777,50345.0
2024-04-10 13:30:00,91.58,91.65,91.26,91.27,44077.0,87.9297,87.9969,87.6224,87.632,44077.0
2024-04-10 13:40:00,91.27,91.5,91.19,91.34,41933.0,87.632,87.8528,87.5552,87.6992,41933.0
2024-04-10 13:50:00,91.34,91.8,91.24,91.64,47063.0,87.6992,88.1409,87.6032,87.9873,47063.0
2024-04-10 14:00:00,91.64,91.78,91.52,91.7,39770.0,87.9873,88.1217,87.872,88.0449,39770.0
2024-04-10 14:10:00,91.71,91.8,91.56,91.59,32711.0,88.0545,88.1409,87.9105,87.9393,32711.0
2024-04-10 14:20:00,91.61,91.71,91.37,91.46,60833.0,87.9585,88.0545,87.728,87.8144,60833.0
2024-04-10 14:30:00,91.48,91.53,91.36,91.5,47693.0,87.8336,87.8816,87.7184,87.8528,47693.0
2024-04-10 14:40:00,91.49,91.65,91.44,91.49,41037.0,87.8432,87.9969,87.7952,87.8432,41037.0
2024-04-10 14:50:00,91.47,91.57,91.31,91.33,56760.0,87.824,87.9201,87.6704,87.6896,56760.0
2024-04-10 15:00:00,91.34,91.52,91.29,91.52,40401.0,87.6992,87.872,87.6512,87.872,40401.0
2024-04-10 15:10:00,91.53,91.83,91.49,91.82,53074.0,87.8816,88.1697,87.8432,88.1601,53074.0
2024-04-10 15:20:00,91.84,91.93,91.72,91.72,58276.0,88.1793,88.2657,88.0641,88.0641,58276.0
2024-04-10 15:30:00,91.74,91.75,91.43,91.43,94877.0,88.0833,88.0929,87.7856,87.7856,94877.0
2024-04-10 15:40:00,91.44,91.72,91.44,91.61,145916.0,87.7952,88.0641,87.7952,87.9585,145916.0
2024-04-10 15:50:00,91.61,91.89,91.54,91.65,415384.0,87.9585,88.2273,87.8912,87.9969,415384.0
2024-04-11 09:30:00,91.72,91.74,90.96,91.01,95024.0,88.0641,88.0833,87.3344,87.3824,95024.0
2024-04-11 09:40:00,91.02,91.26,90.9,91.16,67528.0,87.392,87.6224,87.2768,87.5264,67528.0
2024-04-11 09:50:00,91.16,91.36,91.08,91.17,97594.0,87.5264,87.7184,87.4496,87.536,97594.0
2024-04-11 10:00:00,91.18,91.25,90.58,90.68,77523.0,87.5456,87.6128,86.9695,87.0655,77523.0
2024-04-11 10:10:00,90.68,90.73,90.23,90.27,62742.0,87.0655,87.1135,86.6335,86.6719,62742.0
2024-04-11 10:20:00,90.29,90.55,90.21,90.32,63908.0,86.6911,86.9407,86.6143,86.7199,63908.0
2024-04-11 10:30:00,90.31,90.68,90.29,90.67,46220.0,86.7103,87.0655,86.6911,87.0559,46220.0
2024-04-11 10:40:00,90.65,90.78,90.59,90.74,56226.0,87.0367,87.1615,86.9791,87.1231,56226.0
2024-04-11 10:50:00,90.74,90.83,90.58,90.6,33548.0,87.1231,87.2096,86.9695,86.9887,33548.0
2024-04-11 11:00:00,90.6,90.7,90.49,90.63,34467.0,86.9887,87.0847,86.8831,87.0175,34467.0
2024-04-11 11:10:00,90.63,90.85,90.62,90.7,36850.0,87.0175,87.2288,87.0079,87.0847,36850.0
2024-04-11 11:20:00,90.69,90.81,90.61,90.66,40987.0,87.0751,87.1903,86.9983,87.0463,40987.0
2024-04-11 11:30:00,90.67,90.7,90.57,90.69,37565.0,87.0559,87.0847,86.9599,87.0751,37565.0
2024-04-11 11:40:00,90.7,90.9,90.69,90.88,41271.0,87.0847,87.2768,87.0751,87.2576,41271.0
2024-04-11 11:50:00,90.89,91.06,90.78,91.0,50451.0,87.2672,87.4304,87.1615,87.3728,50451.0
2024-04-11 12:00:00,91.0,91.06,90.94,90.96,41793.0,87.3728,87.4304,87.3152,87.3344,41793.0
2024-04-11 12:10:00,90.95,91.12,90.92,91.08,34775.0,87.3248,87.488,87.296,87.4496,34775.0
2024-04-11 12:20:00,91.08,91.12,90.84,90.84,40651.0,87.4496,87.488,87.2192,87.2192,40651.0
2024-04-11 12:30:00,90.86,91.04,90.84,91.01,32552.0,87.2384,87.4112,87.2192,87.3824,32552.0
2024-04-11 12:40:00,91.03,91.14,91.01,91.12,35937.0,87.4016,87.5072,87.3824,87.488,35937.0
2024-04-11 12:50:00,91.14,91.14,90.97,90.97,47702.0,87.5072,87.5072,87.344,87.344,47702.0
2024-04-11 13:00:00,90.98,91.37,90.89,91.19,60632.0,87.3536,87.728,87.2672,87.5552,60632.0
2024-04-11 13:10:00,91.21,91.45,91.2,91.45,54684.0,87.5744,87.8048,87.5648,87.8048,54684.0
2024-04-11 13:20:00,91.46,91.53,91.36,91.41,56774.0,87.8144,87.8816,87.7184,87.7664,56774.0
2024-04-11 13:30:00,91.41,91.41,91.3,91.31,60341.0,87.7664,87.7664,87.6608,87.6704,60341.0
2024-04-11 13:40:00,91.3,91.41,91.21,91.41,46066.0,87.6608,87.7664,87.5744,87.7664,46066.0
2024-04-11 13:50:00,91.41,91.46,91.34,91.43,33863.0,87.7664,87.8144,87.6992,87.7856,33863.0
2024-04-11 14:00:00,91.44,91.8,89.69,90.14,557797.0,87.7952,88.1409,86.115,86.5471,557797.0
2024-04-11 14:10:00,90.16,90.57,85.68,87.3,4546953.0,86.5663,86.9599,82.2648,83.8203,4546953.0
2024-04-11 14:20:00,87.31,88.32,87.1,87.57,1666609.0,83.8299,84.7996,83.6282,84.0795,1666609.0
2024-04-11 14:30:00,87.59,87.9,86.91,87.06,1116513.0,84.0987,84.3963,83.4458,83.5898,1116513.0
2024-04-11 14:40:00,87.05,87.28,85.94,86.14,1164456.0,83.5802,83.8011,82.5145,82.7065,1164456.0
2024-04-11 14:50:00,86.15,86.27,85.01,85.94,1591471.0,82.7161,82.8313,81.6215,82.5145,1591471.0
2024-04-11 15:00:00,85.94,86.98,85.92,86.79,965742.0,82.5145,83.513,82.4953,83.3306,965742.0
2024-04-11 15:10:00,86.78,87.03,86.49,86.67,735230.0,83.321,83.561,83.0425,83.2154,735230.0
2024-04-11 15:20:00,86.67,87.23,86.67,87.01,600179.0,83.2154,83.753,83.2154,83.5418,600179.0
2024-04-11 15:30:00,87.01,87.5,86.87,87.19,640792.0,83.5418,84.0123,83.4074,83.7146,640792.0
2024-04-11 15:40:00,87.2,87.32,86.92,87.05,702164.0,83.7242,83.8395,83.4554,83.5802,702164.0
2024-04-11 15:50:00,87.05,87.2,86.75,86.83,1462089.0,83.5802,83.7242,83.2922,83.369,1462089.0
2024-04-12 09:30:00,85.8,86.23,85.44,86.06,504204.0,82.38,82.7929,82.0344,82.6297,504204.0
2024-04-12 09:40:00,86.05,86.17,85.68,85.91,268415.0,82.6201,82.7353,82.2648,82.4857,268415.0
2024-04-12 09:50:00,85.89,86.13,85.12,85.75,321201.0,82.4665,82.6969,81.7271,82.332,321201.0
2024-04-12 10:00:00,85.75,86.05,85.38,85.54,283069.0,82.332,82.6201,81.9768,82.1304,283069.0
2024-04-12 10:10:00,85.56,85.75,85.4,85.73,220284.0,82.1496,82.332,81.996,82.3128,220284.0
2024-04-12 10:20:00,85.73,86.04,85.7,85.78,346104.0,82.3128,82.6105,82.284,82.3608,346104.0
2024-04-12 10:30:00,85.78,85.78,85.49,85.7,192637.0,82.3608,82.3608,82.0824,82.284,192637.0
2024-04-12 10:40:00,85.68,85.7,85.23,85.35,189574.0,82.2648,82.284,81.8328,81.948,189574.0
2024-04-12 10:50:00,85.35,85.73,85.28,85.63,195903.0,81.948,82.3128,81.8808,82.2168,195903.0
2024-04-12 11:00:00,85.62,86.1,85.58,86.06,167453.0,82.2072,82.6681,82.1688,82.6297,167453.0
2024-04-12 11:10:00,86.08,86.32,86.03,86.15,174174.0,82.6489,82.8793,82.6009,82.7161,174174.0
2024-04-12 11:20:00,86.14,86.2,85.98,86.01,138381.0,82.7065,82.7641,82.5529,82.5817,138381.0
2024-04-12 11:30:00,86.01,86.43,85.99,86.29,131909.0,82.5817,82.9849,82.5625,82.8505,131909.0
2024-04-12 11:40:00,86.29,86.48,86.22,86.35,133077.0,82.8505,83.0329,82.7833,82.9081,133077.0
2024-04-12 11:50:00,86.36,86.61,86.18,86.53,129705.0,82.9177,83.1578,82.7449,83.0809,129705.0
2024-04-12 12:00:00,86.55,86.81,86.52,86.53,111843.0,83.1001,83.3498,83.0713,83.0809,111843.0
2024-04-12 12:10:00,86.54,86.66,86.38,86.41,123142.0,83.0905,83.2058,82.9369,82.9657,123142.0
2024-04-12 12:20:00,86.42,86.55,86.17,86.18,139088.0,82.9753,83.1001,82.7353,82.7449,139088.0
2024-04-12 12:30:00,86.2,86.25,85.98,86.02,77226.0,82.7641,82.8121,82.5529,82.5913,77226.0
2024-04-12 12:40:00,85.99,86.11,85.96,86.02,84229.0,82.5625,82.6777,82.5337,82.5913,84229.0
2024-04-12 12:50:00,86.03,86.15,85.98,86.11,72727.0,82.6009,82.7161,82.5529,82.6777,72727.0
2024-04-12 13:00:00,86.11,86.39,85.17,86.23,109991.0,82.6777,82.9465,81.7752,82.7929,109991.0
2024-04-12 13:10:00,86.21,86.48,86.21,86.31,46775.0,82.7737,83.0329,82.7737,82.8697,46775.0
2024-04-12 13:20:00,86.32,86.33,85.82,85.93,204635.0,82.8793,82.8889,82.3992,82.5049,204635.0
2024-04-12 13:30:00,85.93,85.95,85.58,85.64,81735.0,82.5049,82.5241,82.1688,82.2264,81735.0
2024-04-12 13:40:00,85.63,85.94,85.62,85.83,94432.0,82.2168,82.5145,82.2072,82.4088,94432.0
2024-04-12 13:50:00,85.84,85.98,85.76,85.89,92677.0,82.4184,82.5529,82.3416,82.4665,92677.0
2024-04-12 14:00:00,85.88,85.95,85.64,85.88,128421.0,82.4569,82.5241,82.2264,82.4569,128421.0
2024-04-12 14:10:00,85.88,85.99,85.82,85.88,86450.0,82.4569,82.5625,82.3992,82.4569,86450.0
2024-04-12 14:20:00,85.89,85.94,85.72,85.8,94185.0,82.4665,82.5145,82.3032,82.38,94185.0
2024-04-12 14:30:00,85.81,85.81,85.54,85.56,123719.0,82.3896,82.3896,82.1304,82.1496,123719.0
2024-04-12 14:40:00,85.56,85.74,85.51,85.57,142224.0,82.1496,82.3224,82.1016,82.1592,142224.0
2024-04-12 14:50:00,85.58,85.88,85.55,85.62,198512.0,82.1688,82.4569,82.14,82.2072,198512.0
2024-04-12 15:00:00,85.61,85.66,85.34,85.59,101529.0,82.1976,82.2456,81.9384,82.1784,101529.0
2024-04-12 15:10:00,85.59,85.74,85.53,85.71,110340.0,82.1784,82.3224,82.1208,82.2936,110340.0
2024-04-12 15:20:00,85.7,85.86,85.65,85.81,118335.0,82.284,82.4377,82.236,82.3896,118335.0
2024-04-12 15:30:00,85.8,86.04,85.76,85.87,260648.0,82.38,82.6105,82.3416,82.4473,260648.0
2024-04-12 15:40:00,85.89,86.22,85.76,86.21,408525.0,82.4665,82.7833,82.3416,82.7737,408525.0
2024-04-12 15:50:00,86.2,86.41,86.09,86.25,947912.0,82.7641,82.9657,82.6585,82.8121,947912.0
2024-04-15 09:30:00,87.78,89.13,87.72,88.13,589024.0,84.2811,85.5773,84.2235,84.6172,589024.0
2024-04-15 09:40:00,88.17,88.6,87.8,87.97,244987.0,84.6556,85.0684,84.3003,84.4635,244987.0
2024-04-15 09:50:00,87.99,88.12,87.62,87.7,228995.0,84.4828,84.6076,84.1275,84.2043,228995.0
2024-04-15 10:00:00,87.77,87.97,87.29,87.29,171658.0,84.2715,84.4635,83.8107,83.8107,171658.0
2024-04-15 10:10:00,87.27,87.44,87.05,87.34,169918.0,83.7915,83.9547,83.5802,83.8587,169918.0
2024-04-15 10:20:00,87.34,87.36,86.76,86.97,181699.0,83.8587,83.8779,83.3018,83.5034,181699.0
2024-04-15 10:30:00,86.99,87.45,86.9,87.0,114006.0,83.5226,83.9643,83.4362,83.5322,114006.0
2024-04-15 10:40:00,87.01,87.45,86.96,87.29,97519.0,83.5418,83.9643,83.4938,83.8107,97519.0
2024-04-15 10:50:00,87.27,87.29,87.05,87.09,63860.0,83.7915,83.8107,83.5802,83.6186,63860.0
2024-04-15 11:00:00,87.07,87.1,86.95,86.97,97432.0,83.5994,83.6282,83.4842,83.5034,97432.0
2024-04-15 11:10:00,86.95,87.32,86.95,87.15,101550.0,83.4842,83.8395,83.4842,83.6762,101550.0
2024-04-15 11:20:00,87.15,87.28,86.97,87.21,104320.0,83.6762,83.8011,83.5034,83.7338,104320.0
2024-04-15 11:30:00,87.21,87.57,87.19,87.54,103222.0,83.7338,84.0795,83.7146,84.0507,103222.0
2024-04-15 11:40:00,87.54,87.8,87.54,87.61,127012.0,84.0507,84.3003,84.0507,84.1179,127012.0
2024-04-15 11:50:00,87.63,87.76,87.59,87.67,80746.0,84.1371,84.2619,84.0987,84.1755,80746.0
2024-04-15 12:00:00,87.68,87.95,85.49,87.77,139353.0,84.1851,84.4443,82.0824,84.2715,139353.0
2024-04-15 12:10:00,87.75,87.88,87.7,87.84,186154.0,84.2523,84.3771,84.2043,84.3387,186154.0
2024-04-15 12:20:00,87.85,87.92,87.54,87.71,194592.0,84.3483,84.4155,84.0507,84.2139,194592.0
2024-04-15 12:30:00,87.68,87.68,87.39,87.43,77533.0,84.1851,84.1851,83.9067,83.9451,77533.0
2024-04-15 12:40:00,87.45,87.54,87.34,87.35,54520.0,83.9643,84.0507,83.8587,83.8683,54520.0
2024-04-15 12:50:00,87.36,87.5,87.33,87.47,46208.0,83.8779,84.0123,83.8491,83.9835,46208.0
2024-04-15 13:00:00,87.47,87.61,87.3,87.49,74527.0,83.9835,84.1179,83.8203,84.0027,74527.0
2024-04-15 13:10:00,87.48,87.48,87.06,87.06,98354.0,83.9931,83.9931,83.5898,83.5898,98354.0
2024-04-15 13:20:00,87.06,87.07,86.73,86.74,140508.0,83.5898,83.5994,83.273,83.2826,140508.0
2024-04-15 13:30:00,86.73,87.01,86.59,86.77,95560.0,83.273,83.5418,83.1386,83.3114,95560.0
2024-04-15 13:40:00,86.75,86.95,86.67,86.7,81974.0,83.2922,83.4842,83.2154,83.2442,81974.0
2024-04-15 13:50:00,86.69,86.97,86.61,86.93,102002.0,83.2346,83.5034,83.1578,83.465,102002.0
2024-04-15 14:00:00,86.92,86.94,86.72,86.8,69267.0,83.4554,83.4746,83.2634,83.3402,69267.0
2024-04-15 14:10:00,86.79,86.81,86.58,86.75,162412.0,83.3306,83.3498,83.129,83.2922,162412.0
2024-04-15 14:20:00,86.73,86.82,86.66,86.69,92001.0,83.273,83.3594,83.2058,83.2346,92001.0
2024-04-15 14:30:00,86.67,87.13,86.64,87.03,116026.0,83.2154,83.657,83.1866,83.561,116026.0
2024-04-15 14:40:00,87.02,87.07,86.64,86.69,82312.0,83.5514,83.5994,83.1866,83.2346,82312.0
2024-04-15 14:50:00,86.69,86.92,86.57,86.85,95722.0,83.2346,83.4554,83.1194,83.3882,95722.0
2024-04-15 15:00:00,86.86,86.88,86.56,86.75,102001.0,83.3978,83.417,83.1098,83.2922,102001.0
2024-04-15 15:10:00,86.76,86.83,86.54,86.6,77275.0,83.3018,83.369,83.0905,83.1482,77275.0
2024-04-15 15:20:00,86.6,86.86,86.51,86.67,110838.0,83.1482,83.3978,83.0617,83.2154,110838.0
2024-04-15 15:30:00,86.68,87.1,86.67,86.87,166231.0,83.225,83.6282,83.2154,83.4074,166231.0
2024-04-15 15:40:00,86.87,86.92,86.66,86.92,176391.0,83.4074,83.4554,83.2058,83.4554,176391.0
2024-04-15 15:50:00,86.9,87.35,86.82,86.94,753157.0,83.4362,83.8683,83.3594,83.4746,753157.0
2024-04-16 09:30:00,90.71,91.1,88.0,88.63,1827635.0,87.0943,87.4688,84.4924,85.0972,1827635.0
2024-04-16 09:40:00,88.59,89.27,88.2,88.26,1100970.0,85.0588,85.7117,84.6844,84.742,1100970.0
2024-04-16 09:50:00,88.28,90.11,88.12,89.57,787363.0,84.7612,86.5182,84.6076,85.9998,787363.0
2024-04-16 10:00:00,89.6,90.18,89.43,90.08,454008.0,86.0286,86.5855,85.8654,86.4894,454008.0
2024-04-16 10:10:00,90.07,90.54,89.85,89.98,455676.0,86.4798,86.9311,86.2686,86.3934,455676.0
2024-04-16 10:20:00,90.03,90.19,89.67,89.95,274232.0,86.4414,86.5951,86.0958,86.3646,274232.0
2024-04-16 10:30:00,89.94,90.3,89.58,90.13,374178.0,86.355,86.7007,86.0094,86.5375,374178.0
2024-04-16 10:40:00,90.13,90.45,89.85,90.32,332838.0,86.5375,86.8447,86.2686,86.7199,332838.0
2024-04-16 10:50:00,90.3,90.32,89.42,89.77,267724.0,86.7007,86.7199,85.8558,86.1918,267724.0
2024-04-16 11:00:00,89.79,90.27,89.75,90.12,323301.0,86.211,86.6719,86.1726,86.5279,323301.0
2024-04-16 11:10:00,90.13,90.47,90.02,90.34,189418.0,86.5375,86.8639,86.4318,86.7391,189418.0
2024-04-16 11:20:00,90.33,90.4,90.11,90.21,264670.0,86.7295,86.7967,86.5182,86.6143,264670.0
2024-04-16 11:30:00,90.2,90.32,89.98,90.27,239101.0,86.6047,86.7199,86.3934,86.6719,239101.0
2024-04-16 11:40:00,90.27,90.66,90.16,90.65,280950.0,86.6719,87.0463,86.5663,87.0367,280950.0
2024-04-16 11:50:00,90.66,90.93,90.3,90.3,250890.0,87.0463,87.3056,86.7007,86.7007,250890.0
2024-04-16 12:00:00,90.28,90.38,90.04,90.35,122099.0,86.6815,86.7775,86.451,86.7487,122099.0
2024-04-16 12:10:00,90.36,90.47,90.16,90.24,104647.0,86.7583,86.8639,86.5663,86.6431,104647.0
2024-04-16 12:20:00,90.24,90.27,89.93,90.05,174589.0,86.6431,86.6719,86.3454,86.4606,174589.0
2024-04-16 12:30:00,90.03,90.1,89.87,89.96,120271.0,86.4414,86.5086,86.2878,86.3742,120271.0
2024-04-16 12:40:00,89.98,90.04,89.8,90.04,69647.0,86.3934,86.451,86.2206,86.451,69647.0
2024-04-16 12:50:00,90.02,90.06,89.83,89.88,103584.0,86.4318,86.4702,86.2494,86.2974,103584.0
2024-04-16 13:00:00,89.87,89.93,89.6,89.79,139952.0,86.2878,86.3454,86.0286,86.211,139952.0
2024-04-16 13:10:00,89.79,89.8,89.58,89.65,142986.0,86.211,86.2206,86.0094,86.0766,142986.0
2024-04-16 13:20:00,89.64,89.72,89.48,89.57,166138.0,86.067,86.1438,85.9134,85.9998,166138.0
2024-04-16 13:30:00,89.57,89.73,89.12,89.57,252632.0,85.9998,86.1534,85.5677,85.9998,252632.0
2024-04-16 13:40:00,89.59,89.71,89.14,89.14,131913.0,86.019,86.1342,85.5869,85.5869,131913.0
2024-04-16 13:50:00,89.16,89.34,88.84,89.29,175543.0,85.6061,85.7789,85.2989,85.7309,175543.0
2024-04-16 14:00:00,89.29,89.73,89.01,89.7,135897.0,85.7309,86.1534,85.4621,86.1246,135897.0
2024-04-16 14:10:00,89.7,89.83,89.11,89.13,160513.0,86.1246,86.2494,85.5581,85.5773,160513.0
2024-04-16 14:20:00,89.13,89.46,88.93,89.2,285494.0,85.5773,85.8942,85.3853,85.6445,285494.0
2024-04-16 14:30:00,89.2,89.44,88.97,89.06,126687.0,85.6445,85.875,85.4237,85.5101,126687.0
2024-04-16 14:40:00,89.06,89.12,88.82,88.87,146531.0,85.5101,85.5677,85.2797,85.3277,146531.0
2024-04-16 14:50:00,88.89,89.18,88.85,89.07,132632.0,85.3469,85.6253,85.3085,85.5197,132632.0
2024-04-16 15:00:00,89.08,89.25,88.94,88.95,103995.0,85.5293,85.6925,85.3949,85.4045,103995.0
2024-04-16 15:10:00,88.94,89.35,88.92,89.34,206518.0,85.3949,85.7885,85.3757,85.7789,206518.0
2024-04-16 15:20:00,89.35,89.94,89.29,89.79,318297.0,85.7885,86.355,85.7309,86.211,318297.0
2024-04-16 15:30:00,89.79,89.8,89.03,89.53,253188.0,86.211,86.2206,85.4813,85.9614,253188.0
2024-04-16 15:40:00,89.52,89.66,89.34,89.63,289555.0,85.9518,86.0862,85.7789,86.0574,289555.0
2024-04-16 15:50:00,89.62,89.64,88.92,89.12,1012594.0,86.0478,86.067,85.3757,85.5677,1012594.0
2024-04-17 09:30:00,90.13,91.16,89.92,90.65,648312.0,86.5375,87.5264,86.3358,87.0367,648312.0
2024-04-17 09:40:00,90.61,91.44,90.55,90.94,411521.0,86.9983,87.7952,86.9407,87.3152,411521.0
2024-04-17 09:50:00,90.91,91.39,90.78,91.1,296766.0,87.2864,87.7472,87.1615,87.4688,296766.0
2024-04-17 10:00:00,91.12,91.14,90.67,90.8,236063.0,87.488,87.5072,87.0559,87.1807,236063.0
2024-04-17 10:10:00,90.82,90.87,90.48,90.69,210404.0,87.1999,87.248,86.8735,87.0751,210404.0
2024-04-17 10:20:00,90.7,91.18,90.64,90.95,126653.0,87.0847,87.5456,87.0271,87.3248,126653.0
2024-04-17 10:30:00,90.97,90.97,90.49,90.79,110273.0,87.344,87.344,86.8831,87.1711,110273.0
2024-04-17 10:40:00,90.79,90.88,90.48,90.87,163450.0,87.1711,87.2576,86.8735,87.248,163450.0
2024-04-17 10:50:00,90.83,90.9,90.5,90.79,92816.0,87.2096,87.2768,86.8927,87.1711,92816.0
2024-04-17 11:00:00,90.81,90.91,90.42,90.61,111677.0,87.1903,87.2864,86.8159,86.9983,111677.0
2024-04-17 11:10:00,90.61,90.63,90.43,90.51,100170.0,86.9983,87.0175,86.8255,86.9023,100170.0
2024-04-17 11:20:00,90.52,90.55,90.26,90.51,104473.0,86.9119,86.9407,86.6623,86.9023,104473.0
2024-04-17 11:30:00,90.51,90.59,90.3,90.56,92367.0,86.9023,86.9791,86.7007,86.9503,92367.0
2024-04-17 11:40:00,90.58,90.72,90.29,90.3,71910.0,86.9695,87.1039,86.6911,86.7007,71910.0
2024-04-17 11:50:00,90.3,90.63,90.28,90.62,52578.0,86.7007,87.0175,86.6815,87.0079,52578.0
2024-04-17 12:00:00,90.61,90.63,90.08,90.28,94562.0,86.9983,87.0175,86.4894,86.6815,94562.0
2024-04-17 12:10:00,90.28,90.62,90.27,90.46,74277.0,86.6815,87.0079,86.6719,86.8543,74277.0
2024-04-17 12:20:00,90.42,90.5,90.21,90.4,47360.0,86.8159,86.8927,86.6143,86.7967,47360.0
2024-04-17 12:30:00,90.37,90.41,90.12,90.36,67708.0,86.7679,86.8063,86.5279,86.7583,67708.0
2024-04-17 12:40:00,90.35,90.35,89.86,90.09,138556.0,86.7487,86.7487,86.2782,86.499,138556.0
2024-04-17 12:50:00,90.08,90.3,90.02,90.11,93277.0,86.4894,86.7007,86.4318,86.5182,93277.0
2024-04-17 13:00:00,90.12,90.29,90.06,90.15,103760.0,86.5279,86.6911,86.4702,86.5567,103760.0
2024-04-17 13:10:00,90.15,90.48,90.09,90.38,52594.0,86.5567,86.8735,86.499,86.7775,52594.0
2024-04-17 13:20:00,90.4,90.46,90.16,90.29,44765.0,86.7967,86.8543,86.5663,86.6911,44765.0
2024-04-17 13:30:00,90.3,90.32,90.1,90.12,75946.0,86.7007,86.7199,86.5086,86.5279,75946.0
2024-04-17 13:40:00,90.13,90.16,89.87,90.04,104923.0,86.5375,86.5663,86.2878,86.451,104923.0
2024-04-17 13:50:00,90.04,90.17,89.99,90.1,81353.0,86.451,86.5759,86.403,86.5086,81353.0
2024-04-17 14:00:00,90.1,90.26,90.01,90.22,76020.0,86.5086,86.6623,86.4222,86.6239,76020.0
2024-04-17 14:10:00,90.22,90.22,89.92,90.11,92574.0,86.6239,86.6239,86.3358,86.5182,92574.0
2024-04-17 14:20:00,90.13,90.29,90.0,90.22,137918.0,86.5375,86.6911,86.4126,86.6239,137918.0
2024-04-17 14:30:00,90.22,90.36,90.11,90.31,70851.0,86.6239,86.7583,86.5182,86.7103,70851.0
2024-04-17 14:40:00,90.32,90.48,90.2,90.22,127170.0,86.7199,86.8735,86.6047,86.6239,127170.0
2024-04-17 14:50:00,90.22,90.26,89.88,89.98,128844.0,86.6239,86.6623,86.2974,86.3934,128844.0
2024-04-17 15:00:00,89.97,89.97,89.72,89.78,98521.0,86.3838,86.3838,86.1438,86.2014,98521.0
2024-04-17 15:10:00,89.76,89.98,89.67,89.95,138017.0,86.1822,86.3934,86.0958,86.3646,138017.0
2024-04-17 15:20:00,89.96,90.03,89.88,89.94,148131.0,86.3742,86.4414,86.2974,86.355,148131.0
2024-04-17 15:30:00,89.94,90.19,89.86,89.9,155521.0,86.355,86.5951,86.2782,86.3166,155521.0
2024-04-17 15:40:00,89.9,90.2,89.9,90.1,283418.0,86.3166,86.6047,86.3166,86.5086,283418.0
2024-04-17 15:50:00,90.08,90.32,89.98,90.06,740309.0,86.4894,86.7199,86.3934,86.4702,740309.0
2024-04-18 09:30:00,90.66,90.87,89.74,89.92,164929.0,87.0463,87.248,86.163,86.3358,164929.0
2024-04-18 09:40:00,89.91,90.38,89.76,90.33,92971.0,86.3262,86.7775,86.1822,86.7295,92971.0
2024-04-18 09:50:00,90.33,90.47,90.23,90.34,100632.0,86.7295,86.8639,86.6335,86.7391,100632.0
2024-04-18 10:00:00,90.35,90.7,90.16,90.7,98100.0,86.7487,87.0847,86.5663,87.0847,98100.0
2024-04-18 10:10:00,90.67,90.86,90.6,90.8,63647.0,87.0559,87.2384,86.9887,87.1807,63647.0
2024-04-18 10:20:00,90.8,90.88,90.5,90.83,90049.0,87.1807,87.2576,86.8927,87.2096,90049.0
2024-04-18 10:30:00,90.81,90.88,90.68,90.69,62028.0,87.1903,87.2576,87.0655,87.0751,62028.0
2024-04-18 10:40:00,90.67,90.95,90.59,90.8,107636.0,87.0559,87.3248,86.9791,87.1807,107636.0
2024-04-18 10:50:00,90.8,90.98,90.72,90.81,68554.0,87.1807,87.3536,87.1039,87.1903,68554.0
2024-04-18 11:00:00,90.81,90.86,90.69,90.83,66444.0,87.1903,87.2384,87.0751,87.2096,66444.0
2024-04-18 11:10:00,90.83,91.05,90.82,90.9,104707.0,87.2096,87.4208,87.1999,87.2768,104707.0
2024-04-18 11:20:00,90.9,91.11,90.9,91.04,78332.0,87.2768,87.4784,87.2768,87.4112,78332.0
2024-04-18 11:30:00,91.03,91.07,90.82,90.95,97332.0,87.4016,87.44,87.1999,87.3248,97332.0
2024-04-18 11:40:00,90.93,90.93,90.77,90.79,52741.0,87.3056,87.3056,87.1519,87.1711,52741.0
2024-04-18 11:50:00,90.82,90.85,90.49,90.61,132456.0,87.1999,87.2288,86.8831,86.9983,132456.0
2024-04-18 12:00:00,90.61,90.9,90.6,90.87,55261.0,86.9983,87.2768,86.9887,87.248,55261.0
2024-04-18 12:10:00,90.87,90.87,90.64,90.73,36180.0,87.248,87.248,87.0271,87.1135,36180.0
2024-04-18 12:20:00,90.73,90.8,90.67,90.73,36800.0,87.1135,87.1807,87.0559,87.1135,36800.0
2024-04-18 12:30:00,90.73,90.73,90.43,90.57,35309.0,87.1135,87.1135,86.8255,86.9599,35309.0
2024-04-18 12:40:00,90.59,90.59,90.36,90.44,55165.0,86.9791,86.9791,86.7583,86.8351,55165.0
2024-04-18 12:50:00,90.42,90.5,90.37,90.42,38073.0,86.8159,86.8927,86.7679,86.8159,38073.0
2024-04-18 13:00:00,90.42,90.55,90.4,90.51,32671.0,86.8159,86.9407,86.7967,86.9023,32671.0
2024-04-18 13:10:00,90.51,90.51,90.06,90.18,58257.0,86.9023,86.9023,86.4702,86.5855,58257.0
2024-04-18 13:20:00,90.2,90.49,90.15,90.47,61529.0,86.6047,86.8831,86.5567,86.8639,61529.0
2024-04-18 13:30:00,90.45,90.49,90.22,90.25,101474.0,86.8447,86.8831,86.6239,86.6527,101474.0
2024-04-18 13:40:00,90.27,90.27,89.95,90.21,153994.0,86.6719,86.6719,86.3646,86.6143,153994.0
2024-04-18 13:50:00,90.2,90.34,90.05,90.33,65117.0,86.6047,86.7391,86.4606,86.7295,65117.0
2024-04-18 14:00:00,90.32,90.34,90.16,90.22,68931.0,86.7199,86.7391,86.5663,86.6239,68931.0
2024-04-18 14:10:00,90.22,90.48,90.11,90.47,45877.0,86.6239,86.8735,86.5182,86.8639,45877.0
2024-04-18 14:20:00,90.46,90.61,90.32,90.34,59834.0,86.8543,86.9983,86.7199,86.7391,59834.0
2024-04-18 14:30:00,90.34,90.4,90.2,90.34,67949.0,86.7391,86.7967,86.6047,86.7391,67949.0
2024-04-18 14:40:00,90.31,90.55,90.28,90.52,67750.0,86.7103,86.9407,86.6815,86.9119,67750.0
2024-04-18 14:50:00,90.51,90.52,90.35,90.39,58610.0,86.9023,86.9119,86.7487,86.7871,58610.0
2024-04-18 15:00:00,90.4,90.6,90.39,90.45,71899.0,86.7967,86.9887,86.7871,86.8447,71899.0
2024-04-18 15:10:00,90.46,90.56,90.3,90.42,80175.0,86.8543,86.9503,86.7007,86.8159,80175.0
2024-04-18 15:20:00,90.43,90.52,90.36,90.45,100054.0,86.8255,86.9119,86.7583,86.8447,100054.0
2024-04-18 15:30:00,90.47,90.59,90.42,90.44,122361.0,86.8639,86.9791,86.8159,86.8351,122361.0
2024-04-18 15:40:00,90.45,90.63,90.41,90.46,241650.0,86.8447,87.0175,86.8063,86.8543,241650.0
2024-04-18 15:50:00,90.45,90.53,90.15,90.21,698507.0,86.8447,86.9215,86.5567,86.6143,698507.0
2024-04-19 09:30:00,90.36,90.94,90.36,90.77,350349.0,86.7583,87.3152,86.7583,87.1519,350349.0
2024-04-19 09:40:00,90.77,91.16,90.66,90.99,103338.0,87.1519,87.5264,87.0463,87.3632,103338.0
2024-04-19 09:50:00,90.99,91.13,90.87,90.99,126198.0,87.3632,87.4976,87.248,87.3632,126198.0
2024-04-19 10:00:00,91.03,91.24,90.81,91.22,81216.0,87.4016,87.6032,87.1903,87.584,81216.0
2024-04-19 10:10:00,91.23,91.23,90.85,91.1,127194.0,87.5936,87.5936,87.2288,87.4688,127194.0
2024-04-19 10:20:00,91.1,91.26,90.91,91.25,187008.0,87.4688,87.6224,87.2864,87.6128,187008.0
2024-04-19 10:30:00,91.21,91.23,91.01,91.14,114505.0,87.5744,87.5936,87.3824,87.5072,114505.0
2024-04-19 10:40:00,91.14,91.43,91.06,91.21,78858.0,87.5072,87.7856,87.4304,87.5744,78858.0
2024-04-19 10:50:00,91.23,91.4,91.1,91.1,49111.0,87.5936,87.7568,87.4688,87.4688,49111.0
2024-04-19 11:00:00,91.11,91.3,90.96,91.28,72192.0,87.4784,87.6608,87.3344,87.6416,72192.0
2024-04-19 11:10:00,91.28,91.3,91.14,91.26,66187.0,87.6416,87.6608,87.5072,87.6224,66187.0
2024-04-19 11:20:00,91.23,91.38,91.19,91.31,105902.0,87.5936,87.7376,87.5552,87.6704,105902.0
2024-04-19 11:30:00,91.3,91.35,91.24,91.33,85397.0,87.6608,87.7088,87.6032,87.6896,85397.0
2024-04-19 11:40:00,91.34,91.56,91.33,91.54,141567.0,87.6992,87.9105,87.6896,87.8912,141567.0
2024-04-19 11:50:00,91.56,91.62,91.24,91.38,78001.0,87.9105,87.9681,87.6032,87.7376,78001.0
2024-04-19 12:00:00,91.39,91.6,91.39,91.45,89463.0,87.7472,87.9489,87.7472,87.8048,89463.0
2024-04-19 12:10:00,91.45,91.47,91.26,91.28,98753.0,87.8048,87.824,87.6224,87.6416,98753.0
2024-04-19 12:20:00,91.3,91.43,91.26,91.34,73463.0,87.6608,87.7856,87.6224,87.6992,73463.0
2024-04-19 12:30:00,91.34,91.37,91.24,91.33,53933.0,87.6992,87.728,87.6032,87.6896,53933.0
2024-04-19 12:40:00,91.34,91.62,91.3,91.47,115329.0,87.6992,87.9681,87.6608,87.824,115329.0
2024-04-19 12:50:00,91.47,91.62,91.42,91.53,117364.0,87.824,87.9681,87.776,87.8816,117364.0
2024-04-19 13:00:00,91.54,91.57,91.42,91.43,71946.0,87.8912,87.9201,87.776,87.7856,71946.0
2024-04-19 13:10:00,91.43,91.47,91.25,91.42,78093.0,87.7856,87.824,87.6128,87.776,78093.0
2024-04-19 13:20:00,91.4,91.52,91.22,91.23,77895.0,87.7568,87.872,87.584,87.5936,77895.0
2024-04-19 13:30:00,91.22,91.36,91.06,91.11,84143.0,87.584,87.7184,87.4304,87.4784,84143.0
2024-04-19 13:40:00,91.11,91.42,91.1,91.41,60739.0,87.4784,87.776,87.4688,87.7664,60739.0
2024-04-19 13:50:00,91.41,91.45,91.15,91.18,59908.0,87.7664,87.8048,87.5168,87.5456,59908.0
2024-04-19 14:00:00,91.19,91.24,90.98,91.17,79250.0,87.5552,87.6032,87.3536,87.536,79250.0
2024-04-19 14:10:00,91.18,91.21,90.92,91.08,77059.0,87.5456,87.5744,87.296,87.4496,77059.0
2024-04-19 14:20:00,91.07,91.08,90.89,90.91,66942.0,87.44,87.4496,87.2672,87.2864,66942.0
2024-04-19 14:30:00,90.9,91.01,90.83,90.84,50689.0,87.2768,87.3824,87.2096,87.2192,50689.0
2024-04-19 14:40:00,90.82,90.9,90.73,90.84,69911.0,87.1999,87.2768,87.1135,87.2192,69911.0
2024-04-19 14:50:00,90.85,90.94,90.73,90.85,55213.0,87.2288,87.3152,87.1135,87.2288,55213.0
2024-04-19 15:00:00,90.84,90.92,90.75,90.89,90238.0,87.2192,87.296,87.1327,87.2672,90238.0
2024-04-19 15:10:00,90.89,91.04,90.83,90.94,92072.0,87.2672,87.4112,87.2096,87.3152,92072.0
2024-04-19 15:20:00,90.94,90.96,90.69,90.85,118758.0,87.3152,87.3344,87.0751,87.2288,118758.0
2024-04-19 15:30:00,90.85,90.94,90.65,90.75,135880.0,87.2288,87.3152,87.0367,87.1327,135880.0
2024-04-19 15:40:00,90.76,90.8,90.6,90.68,198940.0,87.1423,87.1807,86.9887,87.0655,198940.0
2024-04-19 15:50:00,90.67,90.71,90.43,90.66,730430.0,87.0559,87.0943,86.8255,87.0463,730430.0
2024-04-22 09:30:00,91.11,91.27,90.85,90.93,133059.0,87.4784,87.632,87.2288,87.3056,133059.0
2024-04-22 09:40:00,90.85,90.98,90.7,90.97,62013.0,87.2288,87.3536,87.0847,87.344,62013.0
2024-04-22 09:50:00,91.0,91.32,90.91,91.26,66672.0,87.3728,87.68,87.2864,87.6224,66672.0
2024-04-22 10:00:00,91.31,91.76,91.3,91.71,91656.0,87.6704,88.1025,87.6608,88.0545,91656.0
2024-04-22 10:10:00,91.7,91.8,91.64,91.73,75252.0,88.0449,88.1409,87.9873,88.0737,75252.0
2024-04-22 10:20:00,91.75,91.79,91.6,91.67,81969.0,88.0929,88.1313,87.9489,88.0161,81969.0
2024-04-22 10:30:00,91.69,91.7,91.46,91.51,35147.0,88.0353,88.0449,87.8144,87.8624,35147.0
2024-04-22 10:40:00,91.47,91.48,91.26,91.34,49771.0,87.824,87.8336,87.6224,87.6992,49771.0
2024-04-22 10:50:00,91.33,91.52,91.28,91.42,68492.0,87.6896,87.872,87.6416,87.776,68492.0
2024-04-22 11:00:00,91.43,91.43,91.21,91.21,33877.0,87.7856,87.7856,87.5744,87.5744,33877.0
2024-04-22 11:10:00,91.22,91.26,91.13,91.19,31492.0,87.584,87.6224,87.4976,87.5552,31492.0
2024-04-22 11:20:00,91.23,91.4,91.18,91.33,41396.0,87.5936,87.7568,87.5456,87.6896,41396.0
2024-04-22 11:30:00,91.35,91.45,91.31,91.4,39903.0,87.7088,87.8048,87.6704,87.7568,39903.0
2024-04-22 11:40:00,91.42,91.47,91.25,91.38,60805.0,87.776,87.824,87.6128,87.7376,60805.0
2024-04-22 11:50:00,91.38,91.47,91.29,91.32,53157.0,87.7376,87.824,87.6512,87.68,53157.0
2024-04-22 12:00:00,91.33,91.39,91.24,91.38,42477.0,87.6896,87.7472,87.6032,87.7376,42477.0
2024-04-22 12:10:00,91.39,91.65,91.36,91.48,51924.0,87.7472,87.9969,87.7184,87.8336,51924.0
2024-04-22 12:20:00,91.46,91.54,91.43,91.5,24352.0,87.8144,87.8912,87.7856,87.8528,24352.0
2024-04-22 12:30:00,91.51,91.63,91.35,91.62,41346.0,87.8624,87.9777,87.7088,87.9681,41346.0
2024-04-22 12:40:00,91.63,91.83,91.61,91.82,75940.0,87.9777,88.1697,87.9585,88.1601,75940.0
2024-04-22 12:50:00,91.84,91.96,91.58,91.96,57617.0,88.1793,88.2945,87.9297,88.2945,57617.0
2024-04-22 13:00:00,91.93,92.12,91.88,92.04,85764.0,88.2657,88.4481,88.2177,88.3713,85764.0
2024-04-22 13:10:00,92.04,92.13,92.0,92.03,33809.0,88.3713,88.4577,88.3329,88.3617,33809.0
2024-04-22 13:20:00,92.03,92.19,91.97,92.18,64575.0,88.3617,88.5153,88.3041,88.5057,64575.0
2024-04-22 13:30:00,92.19,92.2,92.09,92.15,39200.0,88.5153,88.5249,88.4193,88.4769,39200.0
2024-04-22 13:40:00,92.15,92.31,92.12,92.27,87628.0,88.4769,88.6306,88.4481,88.5922,87628.0
2024-04-22 13:50:00,92.26,92.48,92.26,92.35,90213.0,88.5826,88.7938,88.5826,88.669,90213.0
2024-04-22 14:00:00,92.36,92.45,92.31,92.41,88168.0,88.6786,88.765,88.6306,88.7266,88168.0
2024-04-22 14:10:00,92.41,92.66,92.34,92.59,93278.0,88.7266,88.9666,88.6594,88.8994,93278.0
2024-04-22 14:20:00,92.61,92.64,92.41,92.46,54131.0,88.9186,88.9474,88.7266,88.7746,54131.0
2024-04-22 14:30:00,92.45,92.5,92.28,92.32,51624.0,88.765,88.813,88.6018,88.6402,51624.0
2024-04-22 14:40:00,92.33,92.36,92.18,92.25,55359.0,88.6498,88.6786,88.5057,88.5729,55359.0
2024-04-22 14:50:00,92.24,92.32,92.17,92.18,65720.0,88.5633,88.6402,88.4961,88.5057,65720.0
2024-04-22 15:00:00,92.17,92.18,91.98,92.09,72043.0,88.4961,88.5057,88.3137,88.4193,72043.0
2024-04-22 15:10:00,92.09,92.26,92.07,92.17,72900.0,88.4193,88.5826,88.4001,88.4961,72900.0
2024-04-22 15:20:00,92.17,92.24,92.06,92.21,77913.0,88.4961,88.5633,88.3905,88.5345,77913.0
2024-04-22 15:30:00,92.2,92.2,91.93,92.16,92417.0,88.5249,88.5249,88.2657,88.4865,92417.0
2024-04-22 15:40:00,92.16,92.21,91.97,92.07,170551.0,88.4865,88.5345,88.3041,88.4001,170551.0
2024-04-22 15:50:00,92.08,92.2,91.99,92.1,502623.0,88.4097,88.5249,88.3233,88.4289,502623.0
2024-04-23 09:30:00,92.16,92.74,92.16,92.7,110687.0,88.4865,89.0434,88.4865,89.005,110687.0
2024-04-23 09:40:00,92.74,92.9,92.51,92.75,68849.0,89.0434,89.197,88.8226,89.053,68849.0
2024-04-23 09:50:00,92.75,92.84,92.47,92.53,64863.0,89.053,89.1394,88.7842,88.8418,64863.0
2024-04-23 10:00:00,92.53,92.74,92.47,92.5,43345.0,88.8418,89.0434,88.7842,88.813,43345.0
2024-04-23 10:10:00,92.5,92.79,92.45,92.69,50573.0,88.813,89.0914,88.765,88.9954,50573.0
2024-04-23 10:20:00,92.68,92.81,92.54,92.8,54177.0,88.9858,89.1106,88.8514,89.101,54177.0
2024-04-23 10:30:00,92.8,92.91,92.64,92.75,56177.0,89.101,89.2066,88.9474,89.053,56177.0
2024-04-23 10:40:00,92.76,92.78,92.62,92.77,54225.0,89.0626,89.0818,88.9282,89.0722,54225.0
2024-04-23 10:50:00,92.79,93.1,92.77,93.09,94953.0,89.0914,89.3891,89.0722,89.3795,94953.0
2024-04-23 11:00:00,93.09,93.1,92.87,92.87,64926.0,89.3795,89.3891,89.1682,89.1682,64926.0
2024-04-23 11:10:00,92.87,93.12,92.87,93.09,43315.0,89.1682,89.4083,89.1682,89.3795,43315.0
2024-04-23 11:20:00,93.08,93.22,93.05,93.18,66683.0,89.3699,89.5043,89.3411,89.4659,66683.0
2024-04-23 11:30:00,93.16,93.24,93.07,93.23,73559.0,89.4467,89.5235,89.3603,89.5139,73559.0
2024-04-23 11:40:00,93.24,93.29,93.12,93.27,54531.0,89.5235,89.5715,89.4083,89.5523,54531.0
2024-04-23 11:50:00,93.26,93.45,93.23,93.41,91483.0,89.5427,89.7251,89.5139,89.6867,91483.0
2024-04-23 12:00:00,93.42,93.66,93.4,93.6,65250.0,89.6963,89.9267,89.6771,89.8691,65250.0
2024-04-23 12:10:00,93.62,93.68,93.39,93.48,109051.0,89.8883,89.946,89.6675,89.7539,109051.0
2024-04-23 12:20:00,93.5,93.6,93.44,93.58,71547.0,89.7731,89.8691,89.7155,89.8499,71547.0
2024-04-23 12:30:00,93.6,93.61,93.35,93.58,133022.0,89.8691,89.8787,89.6291,89.8499,133022.0
2024-04-23 12:40:00,93.57,93.61,93.48,93.57,29573.0,89.8403,89.8787,89.7539,89.8403,29573.0
2024-04-23 12:50:00,93.58,93.63,93.47,93.63,42852.0,89.8499,89.8979,89.7443,89.8979,42852.0
2024-04-23 13:00:00,93.61,93.74,93.56,93.74,50541.0,89.8787,90.0036,89.8307,90.0036,50541.0
2024-04-23 13:10:00,93.71,93.71,93.44,93.65,88966.0,89.9748,89.9748,89.7155,89.9171,88966.0
2024-04-23 13:20:00,93.66,93.85,93.66,93.8,77436.0,89.9267,90.1092,89.9267,90.0612,77436.0
2024-04-23 13:30:00,93.82,93.84,93.69,93.84,62585.0,90.0804,90.0996,89.9556,90.0996,62585.0
2024-04-23 13:40:00,93.84,94.05,93.83,93.97,127019.0,90.0996,90.3012,90.09,90.2244,127019.0
2024-04-23 13:50:00,93.96,93.96,93.78,93.85,67593.0,90.2148,90.2148,90.042,90.1092,67593.0
2024-04-23 14:00:00,93.84,93.85,93.7,93.74,37949.0,90.0996,90.1092,89.9652,90.0036,37949.0
2024-04-23 14:10:00,93.74,93.75,93.56,93.68,55636.0,90.0036,90.0132,89.8307,89.946,55636.0
2024-04-23 14:20:00,93.7,93.78,93.61,93.68,127422.0,89.9652,90.042,89.8787,89.946,127422.0
2024-04-23 14:30:00,93.69,93.74,93.6,93.67,33087.0,89.9556,90.0036,89.8691,89.9363,33087.0
2024-04-23 14:40:00,93.67,93.69,93.55,93.55,44681.0,89.9363,89.9556,89.8211,89.8211,44681.0
2024-04-23 14:50:00,93.57,93.57,93.46,93.51,63101.0,89.8403,89.8403,89.7347,89.7827,63101.0
2024-04-23 15:00:00,93.51,93.6,93.35,93.59,79024.0,89.7827,89.8691,89.6291,89.8595,79024.0
2024-04-23 15:10:00,93.6,93.66,93.55,93.61,84107.0,89.8691,89.9267,89.8211,89.8787,84107.0
2024-04-23 15:20:00,93.6,93.69,93.58,93.66,44672.0,89.8691,89.9556,89.8499,89.9267,44672.0
2024-04-23 15:30:00,93.64,93.8,93.61,93.66,151677.0,89.9075,90.0612,89.8787,89.9267,151677.0
2024-04-23 15:40:00,93.66,93.83,93.63,93.76,204726.0,89.9267,90.09,89.8979,90.0228,204726.0
2024-04-23 15:50:00,93.76,93.86,93.55,93.82,634821.0,90.0228,90.1188,89.8211,90.0804,634821.0
2024-04-24 09:30:00,93.11,93.57,93.03,93.4,186734.0,89.3987,89.8403,89.3219,89.6771,186734.0
2024-04-24 09:40:00,93.39,93.58,93.27,93.45,82212.0,89.6675,89.8499,89.5523,89.7251,82212.0
2024-04-24 09:50:00,93.42,93.95,93.39,93.77,100552.0,89.6963,90.2052,89.6675,90.0324,100552.0
2024-04-24 10:00:00,93.82,94.07,93.71,93.94,128139.0,90.0804,90.3204,89.9748,90.1956,128139.0
2024-04-24 10:10:00,93.93,93.99,93.8,93.95,42905.0,90.186,90.2436,90.0612,90.2052,42905.0
2024-04-24 10:20:00,93.96,94.04,93.83,93.91,56600.0,90.2148,90.2916,90.09,90.1668,56600.0
2024-04-24 10:30:00,93.91,93.91,93.57,93.72,61397.0,90.1668,90.1668,89.8403,89.9844,61397.0
2024-04-24 10:40:00,93.7,93.75,93.58,93.63,54176.0,89.9652,90.0132,89.8499,89.8979,54176.0
2024-04-24 10:50:00,93.62,93.79,93.57,93.76,74008.0,89.8883,90.0516,89.8403,90.0228,74008.0
2024-04-24 11:00:00,93.75,93.82,93.36,93.36,63839.0,90.0132,90.0804,89.6387,89.6387,63839.0
2024-04-24 11:10:00,93.37,93.47,93.34,93.43,55415.0,89.6483,89.7443,89.6195,89.7059,55415.0
2024-04-24 11:20:00,93.41,93.46,93.31,93.43,79145.0,89.6867,89.7347,89.5907,89.7059,79145.0
2024-04-24 11:30:00,93.43,93.46,93.36,93.42,54674.0,89.7059,89.7347,89.6387,89.6963,54674.0
2024-04-24 11:40:00,93.42,93.45,93.14,93.25,57557.0,89.6963,89.7251,89.4275,89.5331,57557.0
2024-04-24 11:50:00,93.26,93.33,93.22,93.24,34988.0,89.5427,89.6099,89.5043,89.5235,34988.0
2024-04-24 12:00:00,93.22,93.32,93.21,93.32,48042.0,89.5043,89.6003,89.4947,89.6003,48042.0
2024-04-24 12:10:00,93.31,93.47,93.3,93.47,57633.0,89.5907,89.7443,89.5811,89.7443,57633.0
2024-04-24 12:20:00,93.47,93.5,93.37,93.48,39612.0,89.7443,89.7731,89.6483,89.7539,39612.0
2024-04-24 12:30:00,93.46,93.47,93.36,93.37,42974.0,89.7347,89.7443,89.6387,89.6483,42974.0
2024-04-24 12:40:00,93.37,93.41,93.23,93.27,45457.0,89.6483,89.6867,89.5139,89.5523,45457.0
2024-04-24 12:50:00,93.26,93.37,93.25,93.34,37380.0,89.5427,89.6483,89.5331,89.6195,37380.0
2024-04-24 13:00:00,93.34,93.35,93.25,93.26,31702.0,89.6195,89.6291,89.5331,89.5427,31702.0
2024-04-24 13:10:00,93.26,93.33,93.26,93.33,26888.0,89.5427,89.6099,89.5427,89.6099,26888.0
2024-04-24 13:20:00,93.33,93.45,93.3,93.43,24556.0,89.6099,89.7251,89.5811,89.7059,24556.0
2024-04-24 13:30:00,93.44,93.54,93.43,93.49,23420.0,89.7155,89.8115,89.7059,89.7635,23420.0
2024-04-24 13:40:00,93.51,93.61,93.5,93.58,18422.0,89.7827,89.8787,89.7731,89.8499,18422.0
2024-04-24 13:50:00,93.57,93.66,93.56,93.58,22860.0,89.8403,89.9267,89.8307,89.8499,22860.0
2024-04-24 14:00:00,93.58,93.62,93.42,93.54,31711.0,89.8499,89.8883,89.6963,89.8115,31711.0
2024-04-24 14:10:00,93.53,93.55,93.28,93.34,44486.0,89.8019,89.8211,89.5619,89.6195,44486.0
2024-04-24 14:20:00,93.35,93.46,93.33,93.43,28253.0,89.6291,89.7347,89.6099,89.7059,28253.0
2024-04-24 14:30:00,93.46,93.55,93.31,93.52,42117.0,89.7347,89.8211,89.5907,89.7923,42117.0
2024-04-24 14:40:00,93.52,93.61,93.51,93.55,36507.0,89.7923,89.8787,89.7827,89.8211,36507.0
2024-04-24 14:50:00,93.56,93.66,93.52,93.62,43248.0,89.8307,89.9267,89.7923,89.8883,43248.0
2024-04-24 15:00:00,93.61,93.74,93.53,93.74,63863.0,89.8787,90.0036,89.8019,90.0036,63863.0
2024-04-24 15:10:00,93.74,93.8,93.69,93.78,52013.0,90.0036,90.0612,89.9556,90.042,52013.0
2024-04-24 15:20:00,93.77,93.89,93.77,93.81,56558.0,90.0324,90.1476,90.0324,90.0708,56558.0
2024-04-24 15:30:00,93.84,93.86,93.75,93.79,62044.0,90.0996,90.1188,90.0132,90.0516,62044.0
2024-04-24 15:40:00,93.78,93.86,93.73,93.75,109835.0,90.042,90.1188,89.994,90.0132,109835.0
2024-04-24 15:50:00,93.75,94.05,93.72,93.84,354656.0,90.0132,90.3012,89.9844,90.0996,354656.0
2024-04-25 09:30:00,93.0,93.65,92.61,92.66,199157.0,89.2931,89.9171,88.9186,88.9666,199157.0
2024-04-25 09:40:00,92.7,92.98,92.35,92.35,99444.0,89.005,89.2739,88.669,88.669,99444.0
2024-04-25 09:50:00,92.34,92.42,91.91,92.14,118284.0,88.6594,88.7362,88.2465,88.4673,118284.0
2024-04-25 10:00:00,92.15,92.17,91.65,91.84,109435.0,88.4769,88.4961,87.9969,88.1793,109435.0
2024-04-25 10:10:00,91.81,92.0,91.65,91.87,98800.0,88.1505,88.3329,87.9969,88.2081,98800.0
2024-04-25 10:20:00,91.87,92.27,91.87,92.26,75706.0,88.2081,88.5922,88.2081,88.5826,75706.0
2024-04-25 10:30:00,92.25,92.35,92.03,92.18,47030.0,88.5729,88.669,88.3617,88.5057,47030.0
2024-04-25 10:40:00,92.2,92.2,91.95,91.99,53822.0,88.5249,88.5249,88.2849,88.3233,53822.0
2024-04-25 10:50:00,92.02,92.2,91.91,92.12,79275.0,88.3521,88.5249,88.2465,88.4481,79275.0
2024-04-25 11:00:00,92.12,92.21,91.98,92.01,35698.0,88.4481,88.5345,88.3137,88.3425,35698.0
2024-04-25 11:10:00,92.03,92.07,91.88,92.07,54271.0,88.3617,88.4001,88.2177,88.4001,54271.0
2024-04-25 11:20:00,92.06,92.18,92.01,92.12,41051.0,88.3905,88.5057,88.3425,88.4481,41051.0
2024-04-25 11:30:00,92.13,92.19,92.07,92.19,37055.0,88.4577,88.5153,88.4001,88.5153,37055.0
2024-04-25 11:40:00,92.19,92.26,92.1,92.13,33965.0,88.5153,88.5826,88.4289,88.4577,33965.0
2024-04-25 11:50:00,92.12,92.18,91.98,92.16,61293.0,88.4481,88.5057,88.3137,88.4865,61293.0
2024-04-25 12:00:00,92.14,92.25,92.02,92.12,82481.0,88.4673,88.5729,88.3521,88.4481,82481.0
2024-04-25 12:10:00,92.13,92.28,92.01,92.2,49203.0,88.4577,88.6018,88.3425,88.5249,49203.0
2024-04-25 12:20:00,92.18,92.35,92.17,92.34,30360.0,88.5057,88.669,88.4961,88.6594,30360.0
2024-04-25 12:30:00,92.34,92.36,92.12,92.15,45053.0,88.6594,88.6786,88.4481,88.4769,45053.0
2024-04-25 12:40:00,92.15,92.21,92.04,92.12,43780.0,88.4769,88.5345,88.3713,88.4481,43780.0
2024-04-25 12:50:00,92.15,92.25,92.12,92.2,30366.0,88.4769,88.5729,88.4481,88.5249,30366.0
2024-04-25 13:00:00,92.22,92.25,92.13,92.16,26378.0,88.5441,88.5729,88.4577,88.4865,26378.0
2024-04-25 13:10:00,92.17,92.17,92.08,92.15,31257.0,88.4961,88.4961,88.4097,88.4769,31257.0
2024-04-25 13:20:00,92.13,92.17,92.03,92.17,31474.0,88.4577,88.4961,88.3617,88.4961,31474.0
2024-04-25 13:30:00,92.16,92.42,92.13,92.41,29109.0,88.4865,88.7362,88.4577,88.7266,29109.0
2024-04-25 13:40:00,92.38,92.56,92.31,92.52,50360.0,88.6978,88.8706,88.6306,88.8322,50360.0
2024-04-25 13:50:00,92.53,92.61,92.39,92.44,33762.0,88.8418,88.9186,88.7074,88.7554,33762.0
2024-04-25 14:00:00,92.45,92.53,92.39,92.53,33404.0,88.765,88.8418,88.7074,88.8418,33404.0
2024-04-25 14:10:00,92.5,92.55,92.45,92.55,44737.0,88.813,88.861,88.765,88.861,44737.0
2024-04-25 14:20:00,92.54,92.6,92.3,92.32,40856.0,88.8514,88.909,88.621,88.6402,40856.0
2024-04-25 14:30:00,92.29,92.49,92.29,92.45,32731.0,88.6114,88.8034,88.6114,88.765,32731.0
2024-04-25 14:40:00,92.43,92.46,92.38,92.42,25398.0,88.7458,88.7746,88.6978,88.7362,25398.0
2024-04-25 14:50:00,92.41,92.56,92.3,92.51,47111.0,88.7266,88.8706,88.621,88.8226,47111.0
2024-04-25 15:00:00,92.54,92.72,92.51,92.68,44898.0,88.8514,89.0242,88.8226,88.9858,44898.0
2024-04-25 15:10:00,92.68,92.7,92.47,92.57,97467.0,88.9858,89.005,88.7842,88.8802,97467.0
2024-04-25 15:20:00,92.58,92.77,92.55,92.66,58931.0,88.8898,89.0722,88.861,88.9666,58931.0
2024-04-25 15:30:00,92.67,92.71,92.6,92.64,79588.0,88.9762,89.0146,88.909,88.9474,79588.0
2024-04-25 15:40:00,92.65,92.69,92.51,92.58,120963.0,88.957,88.9954,88.8226,88.8898,120963.0
2024-04-25 15:50:00,92.58,92.71,92.52,92.58,387078.0,88.8898,89.0146,88.8322,88.8898,387078.0
2024-04-26 09:30:00,92.5,93.09,92.4,93.0,129974.0,88.813,89.3795,88.717,89.2931,129974.0
2024-04-26 09:40:00,93.01,93.15,92.84,92.92,69448.0,89.3027,89.4371,89.1394,89.2162,69448.0
2024-04-26 09:50:00,92.92,93.15,92.89,92.96,66447.0,89.2162,89.4371,89.1874,89.2546,66447.0
2024-04-26 10:00:00,92.97,93.2,92.83,93.18,65002.0,89.2643,89.4851,89.1298,89.4659,65002.0
2024-04-26 10:10:00,93.18,93.31,93.09,93.14,82819.0,89.4659,89.5907,89.3795,89.4275,82819.0
2024-04-26 10:20:00,93.14,93.19,92.96,92.99,61038.0,89.4275,89.4755,89.2546,89.2835,61038.0
2024-04-26 10:30:00,93.01,93.13,92.96,93.06,41465.0,89.3027,89.4179,89.2546,89.3507,41465.0
2024-04-26 10:40:00,93.06,93.06,92.82,92.83,56183.0,89.3507,89.3507,89.1202,89.1298,56183.0
2024-04-26 10:50:00,92.81,92.93,92.64,92.85,48157.0,89.1106,89.2258,88.9474,89.149,48157.0
2024-04-26 11:00:00,92.83,92.93,92.78,92.8,38105.0,89.1298,89.2258,89.0818,89.101,38105.0
2024-04-26 11:10:00,92.81,92.86,92.68,92.74,54054.0,89.1106,89.1586,88.9858,89.0434,54054.0
2024-04-26 11:20:00,92.76,92.82,92.69,92.74,31890.0,89.0626,89.1202,88.9954,89.0434,31890.0
2024-04-26 11:30:00,92.74,92.8,92.68,92.75,55291.0,89.0434,89.101,88.9858,89.053,55291.0
2024-04-26 11:40:00,92.74,92.86,92.74,92.82,55014.0,89.0434,89.1586,89.0434,89.1202,55014.0
2024-04-26 11:50:00,92.83,92.86,92.71,92.84,70635.0,89.1298,89.1586,89.0146,89.1394,70635.0
2024-04-26 12:00:00,92.83,92.87,92.78,92.86,26615.0,89.1298,89.1682,89.0818,89.1586,26615.0
2024-04-26 12:10:00,92.88,93.05,92.86,93.0,77728.0,89.1778,89.3411,89.1586,89.2931,77728.0
2024-04-26 12:20:00,93.02,93.08,92.97,93.08,44909.0,89.3123,89.3699,89.2643,89.3699,44909.0
2024-04-26 12:30:00,93.08,93.2,93.06,93.15,35657.0,89.3699,89.4851,89.3507,89.4371,35657.0
2024-04-26 12:40:00,93.15,93.21,93.07,93.1,83265.0,89.4371,89.4947,89.3603,89.3891,83265.0
2024-04-26 12:50:00,93.11,93.11,92.99,93.03,36809.0,89.3987,89.3987,89.2835,89.3219,36809.0
2024-04-26 13:00:00,93.04,93.09,92.99,92.99,32985.0,89.3315,89.3795,89.2835,89.2835,32985.0
2024-04-26 13:10:00,93.01,93.13,93.01,93.12,36628.0,89.3027,89.4179,89.3027,89.4083,36628.0
2024-04-26 13:20:00,93.13,93.15,92.97,92.97,47007.0,89.4179,89.4371,89.2643,89.2643,47007.0
2024-04-26 13:30:00,92.99,93.06,92.93,92.99,52459.0,89.2835,89.3507,89.2258,89.2835,52459.0
2024-04-26 13:40:00,93.0,93.04,92.93,93.03,42504.0,89.2931,89.3315,89.2258,89.3219,42504.0
2024-04-26 13:50:00,93.02,93.04,92.88,92.91,52631.0,89.3123,89.3315,89.1778,89.2066,52631.0
2024-04-26 14:00:00,92.92,93.04,92.89,92.98,55240.0,89.2162,89.3315,89.1874,89.2739,55240.0
2024-04-26 14:10:00,92.98,93.03,92.94,93.0,32849.0,89.2739,89.3219,89.2354,89.2931,32849.0
2024-04-26 14:20:00,93.0,93.1,92.97,93.1,32576.0,89.2931,89.3891,89.2643,89.3891,32576.0
2024-04-26 14:30:00,93.1,93.19,93.03,93.17,40061.0,89.3891,89.4755,89.3219,89.4563,40061.0
2024-04-26 14:40:00,93.16,93.22,93.13,93.21,38442.0,89.4467,89.5043,89.4179,89.4947,38442.0
2024-04-26 14:50:00,93.2,93.22,93.08,93.22,51311.0,89.4851,89.5043,89.3699,89.5043,51311.0
2024-04-26 15:00:00,93.21,93.22,93.12,93.14,55114.0,89.4947,89.5043,89.4083,89.4275,55114.0
2024-04-26 15:10:00,93.14,93.15,93.0,93.1,71726.0,89.4275,89.4371,89.2931,89.3891,71726.0
2024-04-26 15:20:00,93.1,93.17,93.05,93.17,65010.0,89.3891,89.4563,89.3411,89.4563,65010.0
2024-04-26 15:30:00,93.16,93.16,92.99,93.0,59213.0,89.4467,89.4467,89.2835,89.2931,59213.0
2024-04-26 15:40:00,93.02,93.02,92.81,92.93,125388.0,89.3123,89.3123,89.1106,89.2258,125388.0
2024-04-26 15:50:00,92.93,93.02,92.79,92.79,307574.0,89.2258,89.3123,89.0914,89.0914,307574.0
2024-04-29 09:30:00,91.28,92.81,91.28,92.59,176004.0,88.4504,89.9329,88.4504,89.7198,176004.0
2024-04-29 09:40:00,92.59,92.72,92.39,92.61,94496.0,89.7198,89.8457,89.526,89.7391,94496.0
2024-04-29 09:50:00,92.64,92.69,92.37,92.44,57430.0,89.7682,89.8167,89.5066,89.5744,57430.0
2024-04-29 10:00:00,92.44,92.72,92.42,92.45,86088.0,89.5744,89.8457,89.555,89.5841,86088.0
2024-04-29 10:10:00,92.45,92.52,92.32,92.35,55721.0,89.5841,89.6519,89.4581,89.4872,55721.0
2024-04-29 10:20:00,92.37,92.62,92.34,92.47,44028.0,89.5066,89.7488,89.4775,89.6035,44028.0
2024-04-29 10:30:00,92.48,92.65,92.42,92.51,47040.0,89.6132,89.7779,89.555,89.6422,47040.0
2024-04-29 10:40:00,92.52,92.56,92.35,92.43,52957.0,89.6519,89.6907,89.4872,89.5647,52957.0
2024-04-29 10:50:00,92.41,92.48,92.35,92.44,36219.0,89.5453,89.6132,89.4872,89.5744,36219.0
2024-04-29 11:00:00,92.42,92.55,92.42,92.51,34426.0,89.555,89.681,89.555,89.6422,34426.0
2024-04-29 11:10:00,92.53,92.59,92.46,92.49,36527.0,89.6616,89.7198,89.5938,89.6229,36527.0
2024-04-29 11:20:00,92.51,92.55,92.42,92.47,52000.0,89.6422,89.681,89.555,89.6035,52000.0
2024-04-29 11:30:00,92.46,92.58,92.42,92.55,39870.0,89.5938,89.7101,89.555,89.681,39870.0
2024-04-29 11:40:00,92.54,92.55,92.46,92.49,40941.0,89.6713,89.681,89.5938,89.6229,40941.0
2024-04-29 11:50:00,92.5,92.52,92.38,92.38,39090.0,89.6326,89.6519,89.5163,89.5163,39090.0
2024-04-29 12:00:00,92.37,92.57,92.33,92.54,47917.0,89.5066,89.7004,89.4678,89.6713,47917.0
2024-04-29 12:10:00,92.55,92.63,92.54,92.59,37062.0,89.681,89.7585,89.6713,89.7198,37062.0
2024-04-29 12:20:00,92.59,92.62,92.53,92.59,34835.0,89.7198,89.7488,89.6616,89.7198,34835.0
2024-04-29 12:30:00,92.59,92.66,92.55,92.58,31639.0,89.7198,89.7876,89.681,89.7101,31639.0
2024-04-29 12:40:00,92.58,92.62,92.54,92.55,20453.0,89.7101,89.7488,89.6713,89.681,20453.0
2024-04-29 12:50:00,92.55,92.56,92.5,92.54,18598.0,89.681,89.6907,89.6326,89.6713,18598.0
2024-04-29 13:00:00,92.53,92.64,92.51,92.62,28832.0,89.6616,89.7682,89.6422,89.7488,28832.0
2024-04-29 13:10:00,92.63,92.63,92.52,92.57,32865.0,89.7585,89.7585,89.6519,89.7004,32865.0
2024-04-29 13:20:00,92.59,92.65,92.56,92.61,23776.0,89.7198,89.7779,89.6907,89.7391,23776.0
2024-04-29 13:30:00,92.63,92.69,92.58,92.65,42385.0,89.7585,89.8167,89.7101,89.7779,42385.0
2024-04-29 13:40:00,92.66,92.72,92.61,92.64,28033.0,89.7876,89.8457,89.7391,89.7682,28033.0
2024-04-29 13:50:00,92.63,92.67,92.55,92.61,20176.0,89.7585,89.7973,89.681,89.7391,20176.0
2024-04-29 14:00:00,92.6,92.65,92.52,92.63,197287.0,89.7295,89.7779,89.6519,89.7585,197287.0
2024-04-29 14:10:00,92.64,92.68,92.55,92.55,52768.0,89.7682,89.807,89.681,89.681,52768.0
2024-04-29 14:20:00,92.55,92.58,92.51,92.55,42833.0,89.681,89.7101,89.6422,89.681,42833.0
2024-04-29 14:30:00,92.54,92.56,92.34,92.41,61168.0,89.6713,89.6907,89.4775,89.5453,61168.0
2024-04-29 14:40:00,92.43,92.5,92.41,92.47,40494.0,89.5647,89.6326,89.5453,89.6035,40494.0
2024-04-29 14:50:00,92.46,92.48,92.33,92.35,48593.0,89.5938,89.6132,89.4678,89.4872,48593.0
2024-04-29 15:00:00,92.35,92.35,91.95,92.1,78981.0,89.4872,89.4872,89.0996,89.245,78981.0
2024-04-29 15:10:00,92.12,92.2,92.1,92.15,48430.0,89.2643,89.3419,89.245,89.2934,48430.0
2024-04-29 15:20:00,92.15,92.23,91.97,92.01,50929.0,89.2934,89.3709,89.119,89.1577,50929.0
2024-04-29 15:30:00,92.02,92.05,91.88,91.96,69921.0,89.1674,89.1965,89.0318,89.1093,69921.0
2024-04-29 15:40:00,91.95,92.05,91.86,91.89,139527.0,89.0996,89.1965,89.0124,89.0415,139527.0
2024-04-29 15:50:00,91.89,92.14,91.88,92.11,334850.0,89.0415,89.2837,89.0318,89.2546,334850.0
2024-04-30 09:30:00,91.6,91.83,91.12,91.35,87193.0,88.7605,88.9833,88.2953,88.5182,87193.0
2024-04-30 09:40:00,91.38,91.56,91.21,91.24,71650.0,88.5473,88.7217,88.3825,88.4116,71650.0
2024-04-30 09:50:00,91.21,91.28,90.91,91.05,84161.0,88.3825,88.4504,88.0918,88.2275,84161.0
2024-04-30 10:00:00,91.05,91.23,90.87,91.2,59213.0,88.2275,88.4019,88.0531,88.3729,59213.0
2024-04-30 10:10:00,91.21,91.27,91.08,91.16,71216.0,88.3825,88.4407,88.2566,88.3341,71216.0
2024-04-30 10:20:00,91.17,91.28,91.06,91.09,101088.0,88.3438,88.4504,88.2372,88.2663,101088.0
2024-04-30 10:30:00,91.08,91.15,90.94,91.14,61925.0,88.2566,88.3244,88.1209,88.3147,61925.0
2024-04-30 10:40:00,91.14,91.35,91.13,91.26,65194.0,88.3147,88.5182,88.305,88.431,65194.0
2024-04-30 10:50:00,91.27,91.37,91.25,91.29,119804.0,88.4407,88.5376,88.4213,88.4601,119804.0
2024-04-30 11:00:00,91.29,91.35,91.09,91.14,87973.0,88.4601,88.5182,88.2663,88.3147,87973.0
2024-04-30 11:10:00,91.13,91.21,90.97,91.08,65358.0,88.305,88.3825,88.15,88.2566,65358.0
2024-04-30 11:20:00,91.08,91.15,90.95,91.0,86094.0,88.2566,88.3244,88.1306,88.1791,86094.0
2024-04-30 11:30:00,91.03,91.05,90.91,90.91,67187.0,88.2081,88.2275,88.0918,88.0918,67187.0
2024-04-30 11:40:00,90.92,90.92,90.74,90.76,68536.0,88.1015,88.1015,87.9271,87.9465,68536.0
2024-04-30 11:50:00,90.76,90.92,90.7,90.82,52239.0,87.9465,88.1015,87.8884,88.0046,52239.0
2024-04-30 12:00:00,90.83,90.95,90.72,90.93,42633.0,88.0143,88.1306,87.9077,88.1112,42633.0
2024-04-30 12:10:00,90.94,90.97,90.88,90.9,25185.0,88.1209,88.15,88.0628,88.0822,25185.0
2024-04-30 12:20:00,90.9,90.96,90.81,90.84,30654.0,88.0822,88.1403,87.9949,88.024,30654.0
2024-04-30 12:30:00,90.84,90.84,90.57,90.71,47159.0,88.024,88.024,87.7624,87.898,47159.0
2024-04-30 12:40:00,90.71,90.74,90.58,90.61,69356.0,87.898,87.9271,87.7721,87.8011,69356.0
2024-04-30 12:50:00,90.6,90.73,90.6,90.62,40539.0,87.7915,87.9174,87.7915,87.8108,40539.0
2024-04-30 13:00:00,90.62,90.73,90.55,90.7,66538.0,87.8108,87.9174,87.743,87.8884,66538.0
2024-04-30 13:10:00,90.7,90.76,90.58,90.68,33765.0,87.8884,87.9465,87.7721,87.869,33765.0
2024-04-30 13:20:00,90.68,90.75,90.55,90.56,55242.0,87.869,87.9368,87.743,87.7527,55242.0
2024-04-30 13:30:00,90.56,90.78,90.55,90.78,56687.0,87.7527,87.9659,87.743,87.9659,56687.0
2024-04-30 13:40:00,90.78,90.88,90.69,90.86,36281.0,87.9659,88.0628,87.8787,88.0434,36281.0
2024-04-30 13:50:00,90.86,91.03,90.85,91.01,53989.0,88.0434,88.2081,88.0337,88.1887,53989.0
2024-04-30 14:00:00,91.03,91.1,91.0,91.03,32853.0,88.2081,88.276,88.1791,88.2081,32853.0
2024-04-30 14:10:00,91.02,91.05,90.95,90.96,32963.0,88.1984,88.2275,88.1306,88.1403,32963.0
2024-04-30 14:20:00,90.99,91.0,90.82,90.88,48575.0,88.1694,88.1791,88.0046,88.0628,48575.0
2024-04-30 14:30:00,90.88,91.07,90.87,91.03,37386.0,88.0628,88.2469,88.0531,88.2081,37386.0
2024-04-30 14:40:00,91.03,91.05,90.85,90.85,34207.0,88.2081,88.2275,88.0337,88.0337,34207.0
2024-04-30 14:50:00,90.87,90.92,90.74,90.92,46472.0,88.0531,88.1015,87.9271,88.1015,46472.0
2024-04-30 15:00:00,90.88,91.04,90.84,90.98,56159.0,88.0628,88.2178,88.024,88.1597,56159.0
2024-04-30 15:10:00,90.98,91.08,90.97,91.04,48275.0,88.1597,88.2566,88.15,88.2178,48275.0
2024-04-30 15:20:00,91.04,91.09,90.92,90.92,82758.0,88.2178,88.2663,88.1015,88.1015,82758.0
2024-04-30 15:30:00,90.93,91.0,90.86,90.89,108796.0,88.1112,88.1791,88.0434,88.0725,108796.0
2024-04-30 15:40:00,90.89,90.9,90.67,90.78,256086.0,88.0725,88.0822,87.8593,87.9659,256086.0
2024-04-30 15:50:00,90.77,91.02,90.7,90.84,595747.0,87.9562,88.1984,87.8884,88.024,595747.0
2024-05-01 09:30:00,91.28,91.65,91.23,91.28,72502.0,88.4504,88.8089,88.4019,88.4504,72502.0
2024-05-01 09:40:00,91.25,91.28,90.84,90.95,55417.0,88.4213,88.4504,88.024,88.1306,55417.0
2024-05-01 09:50:00,90.96,91.06,90.76,90.99,52772.0,88.1403,88.2372,87.9465,88.1694,52772.0
2024-05-01 10:00:00,91.02,91.07,90.85,90.99,59037.0,88.1984,88.2469,88.0337,88.1694,59037.0
2024-05-01 10:10:00,90.97,91.04,90.79,90.83,48567.0,88.15,88.2178,87.9756,88.0143,48567.0
2024-05-01 10:20:00,90.84,90.91,90.78,90.84,31936.0,88.024,88.0918,87.9659,88.024,31936.0
2024-05-01 10:30:00,90.83,90.92,90.78,90.89,46586.0,88.0143,88.1015,87.9659,88.0725,46586.0
2024-05-01 10:40:00,90.87,90.9,90.73,90.83,30398.0,88.0531,88.0822,87.9174,88.0143,30398.0
2024-05-01 10:50:00,90.83,90.94,90.73,90.9,47404.0,88.0143,88.1209,87.9174,88.0822,47404.0
2024-05-01 11:00:00,90.95,91.05,90.89,90.89,43170.0,88.1306,88.2275,88.0725,88.0725,43170.0
2024-05-01 11:10:00,90.91,90.91,90.79,90.85,25394.0,88.0918,88.0918,87.9756,88.0337,25394.0
2024-05-01 11:20:00,90.83,91.07,90.83,91.0,25614.0,88.0143,88.2469,88.0143,88.1791,25614.0
2024-05-01 11:30:00,91.02,91.02,90.92,90.95,23507.0,88.1984,88.1984,88.1015,88.1306,23507.0
2024-05-01 11:40:00,90.96,91.0,90.88,90.9,27477.0,88.1403,88.1791,88.0628,88.0822,27477.0
2024-05-01 11:50:00,90.91,90.98,90.88,90.97,22877.0,88.0918,88.1597,88.0628,88.15,22877.0
2024-05-01 12:00:00,90.95,91.0,90.85,90.9,22266.0,88.1306,88.1791,88.0337,88.0822,22266.0
2024-05-01 12:10:00,90.9,91.03,90.88,90.91,26275.0,88.0822,88.2081,88.0628,88.0918,26275.0
2024-05-01 12:20:00,90.91,90.99,90.82,90.96,25778.0,88.0918,88.1694,88.0046,88.1403,25778.0
2024-05-01 12:30:00,90.95,90.95,90.86,90.92,21109.0,88.1306,88.1306,88.0434,88.1015,21109.0
2024-05-01 12:40:00,90.92,90.95,90.82,90.92,20823.0,88.1015,88.1306,88.0046,88.1015,20823.0
2024-05-01 12:50:00,90.91,90.92,90.84,90.86,25738.0,88.0918,88.1015,88.024,88.0434,25738.0
2024-05-01 13:00:00,90.87,90.9,90.76,90.82,21064.0,88.0531,88.0822,87.9465,88.0046,21064.0
2024-05-01 13:10:00,90.81,90.88,90.78,90.84,18090.0,87.9949,88.0628,87.9659,88.024,18090.0
2024-05-01 13:20:00,90.84,90.98,90.84,90.94,22437.0,88.024,88.1597,88.024,88.1209,22437.0
2024-05-01 13:30:00,90.95,91.16,90.95,91.13,49034.0,88.1306,88.3341,88.1306,88.305,49034.0
2024-05-01 13:40:00,91.14,91.33,91.11,91.29,30314.0,88.3147,88.4988,88.2856,88.4601,30314.0
2024-05-01 13:50:00,91.29,91.31,91.18,91.27,39496.0,88.4601,88.4794,88.3535,88.4407,39496.0
2024-05-01 14:00:00,91.28,91.47,91.13,91.28,58950.0,88.4504,88.6345,88.305,88.4504,58950.0
2024-05-01 14:10:00,91.28,91.39,91.14,91.36,35907.0,88.4504,88.557,88.3147,88.5279,35907.0
2024-05-01 14:20:00,91.33,91.49,91.25,91.49,50245.0,88.4988,88.6539,88.4213,88.6539,50245.0
2024-05-01 14:30:00,91.48,91.92,91.11,91.92,67093.0,88.6442,89.0705,88.2856,89.0705,67093.0
2024-05-01 14:40:00,91.89,92.32,91.83,92.29,75330.0,89.0415,89.4581,88.9833,89.4291,75330.0
2024-05-01 14:50:00,92.29,92.45,92.22,92.36,58166.0,89.4291,89.5841,89.3612,89.4969,58166.0
2024-05-01 15:00:00,92.37,92.48,92.11,92.3,72316.0,89.5066,89.6132,89.2546,89.4388,72316.0
2024-05-01 15:10:00,92.28,92.43,92.15,92.2,51882.0,89.4194,89.5647,89.2934,89.3419,51882.0
2024-05-01 15:20:00,92.18,92.32,91.99,92.15,82286.0,89.3225,89.4581,89.1384,89.2934,82286.0
2024-05-01 15:30:00,92.12,92.13,91.57,91.67,127209.0,89.2643,89.274,88.7314,88.8283,127209.0
2024-05-01 15:40:00,91.67,91.89,91.57,91.73,156048.0,88.8283,89.0415,88.7314,88.8864,156048.0
2024-05-01 15:50:00,91.73,91.76,91.4,91.49,614909.0,88.8864,88.9155,88.5667,88.6539,614909.0
2024-05-02 09:30:00,92.54,92.55,92.04,92.22,99489.0,89.6713,89.681,89.1868,89.3612,99489.0
2024-05-02 09:40:00,92.25,92.34,91.7,91.87,45737.0,89.3903,89.4775,88.8574,89.0221,45737.0
2024-05-02 09:50:00,91.86,92.05,91.86,91.95,25200.0,89.0124,89.1965,89.0124,89.0996,25200.0
2024-05-02 10:00:00,91.97,92.06,91.64,91.68,67875.0,89.119,89.2062,88.7992,88.838,67875.0
2024-05-02 10:10:00,91.65,91.84,91.6,91.8,41046.0,88.8089,88.993,88.7605,88.9543,41046.0
2024-05-02 10:20:00,91.79,92.01,91.66,91.97,47791.0,88.9446,89.1577,88.8186,89.119,47791.0
2024-05-02 10:30:00,91.97,92.05,91.86,91.95,34226.0,89.119,89.1965,89.0124,89.0996,34226.0
2024-05-02 10:40:00,91.95,91.95,91.6,91.78,41641.0,89.0996,89.0996,88.7605,88.9349,41641.0
2024-05-02 10:50:00,91.79,91.95,91.71,91.86,33485.0,88.9446,89.0996,88.867,89.0124,33485.0
2024-05-02 11:00:00,91.87,92.11,91.73,92.07,45880.0,89.0221,89.2546,88.8864,89.2159,45880.0
2024-05-02 11:10:00,92.07,92.09,91.96,91.98,45677.0,89.2159,89.2353,89.1093,89.1287,45677.0
2024-05-02 11:20:00,91.98,92.06,91.76,91.83,27937.0,89.1287,89.2062,88.9155,88.9833,27937.0
2024-05-02 11:30:00,91.84,91.87,91.67,91.75,31064.0,88.993,89.0221,88.8283,88.9058,31064.0
2024-05-02 11:40:00,91.75,91.97,91.73,91.91,31974.0,88.9058,89.119,88.8864,89.0608,31974.0
2024-05-02 11:50:00,91.91,91.98,91.87,91.88,32105.0,89.0608,89.1287,89.0221,89.0318,32105.0
2024-05-02 12:00:00,91.89,92.06,91.83,91.97,263794.0,89.0415,89.2062,88.9833,89.119,263794.0
2024-05-02 12:10:00,91.99,92.17,91.95,92.17,28527.0,89.1384,89.3128,89.0996,89.3128,28527.0
2024-05-02 12:20:00,92.17,92.29,92.14,92.26,43902.0,89.3128,89.4291,89.2837,89.4,43902.0
2024-05-02 12:30:00,92.27,92.4,92.2,92.38,87974.0,89.4097,89.5357,89.3419,89.5163,87974.0
2024-05-02 12:40:00,92.41,92.43,92.35,92.4,58435.0,89.5453,89.5647,89.4872,89.5357,58435.0
2024-05-02 12:50:00,92.39,92.41,92.25,92.35,29189.0,89.526,89.5453,89.3903,89.4872,29189.0
2024-05-02 13:00:00,92.36,92.46,92.31,92.46,27727.0,89.4969,89.5938,89.4484,89.5938,27727.0
2024-05-02 13:10:00,92.45,92.65,92.45,92.51,54498.0,89.5841,89.7779,89.5841,89.6422,54498.0
2024-05-02 13:20:00,92.5,92.55,92.45,92.54,25802.0,89.6326,89.681,89.5841,89.6713,25802.0
2024-05-02 13:30:00,92.55,92.57,92.43,92.49,31330.0,89.681,89.7004,89.5647,89.6229,31330.0
2024-05-02 13:40:00,92.49,92.62,92.48,92.58,38619.0,89.6229,89.7488,89.6132,89.7101,38619.0
2024-05-02 13:50:00,92.58,92.61,92.42,92.44,37936.0,89.7101,89.7391,89.555,89.5744,37936.0
2024-05-02 14:00:00,92.46,92.64,92.42,92.6,27904.0,89.5938,89.7682,89.555,89.7295,27904.0
2024-05-02 14:10:00,92.61,92.64,92.53,92.62,30526.0,89.7391,89.7682,89.6616,89.7488,30526.0
2024-05-02 14:20:00,92.64,92.68,92.61,92.66,29301.0,89.7682,89.807,89.7391,89.7876,29301.0
2024-05-02 14:30:00,92.66,92.74,92.6,92.74,43995.0,89.7876,89.8651,89.7295,89.8651,43995.0
2024-05-02 14:40:00,92.75,92.88,92.72,92.85,68836.0,89.8748,90.0008,89.8457,89.9717,68836.0
2024-05-02 14:50:00,92.86,92.9,92.77,92.8,33348.0,89.9814,90.0202,89.8942,89.9233,33348.0
2024-05-02 15:00:00,92.8,92.91,92.59,92.9,56351.0,89.9233,90.0298,89.7198,90.0202,56351.0
2024-05-02 15:10:00,92.9,92.92,92.66,92.7,66456.0,90.0202,90.0395,89.7876,89.8264,66456.0
2024-05-02 15:20:00,92.7,92.77,92.62,92.62,50930.0,89.8264,89.8942,89.7488,89.7488,50930.0
2024-05-02 15:30:00,92.6,92.71,92.48,92.56,77482.0,89.7295,89.836,89.6132,89.6907,77482.0
2024-05-02 15:40:00,92.56,92.61,92.4,92.52,111743.0,89.6907,89.7391,89.5357,89.6519,111743.0
2024-05-02 15:50:00,92.53,92.72,92.48,92.65,493952.0,89.6616,89.8457,89.6132,89.7779,493952.0
2024-05-03 09:30:00,93.34,93.75,93.28,93.75,189976.0,90.4465,90.8438,90.3884,90.8438,189976.0
2024-05-03 09:40:00,93.75,94.09,93.71,93.86,178096.0,90.8438,91.1733,90.8051,90.9504,178096.0
2024-05-03 09:50:00,93.85,94.28,93.72,94.21,122826.0,90.9407,91.3574,90.8147,91.2896,122826.0
2024-05-03 10:00:00,94.21,94.42,93.48,93.66,137438.0,91.2896,91.493,90.5822,90.7566,137438.0
2024-05-03 10:10:00,93.64,93.75,93.46,93.63,63292.0,90.7372,90.8438,90.5628,90.7275,63292.0
2024-05-03 10:20:00,93.67,93.84,93.46,93.73,67616.0,90.7663,90.931,90.5628,90.8244,67616.0
2024-05-03 10:30:00,93.74,93.84,93.46,93.55,66440.0,90.8341,90.931,90.5628,90.65,66440.0
2024-05-03 10:40:00,93.56,93.73,93.55,93.64,59784.0,90.6597,90.8244,90.65,90.7372,59784.0
2024-05-03 10:50:00,93.62,93.67,93.49,93.66,50138.0,90.7178,90.7663,90.5919,90.7566,50138.0
2024-05-03 11:00:00,93.68,93.9,93.67,93.73,92919.0,90.776,90.9892,90.7663,90.8244,92919.0
2024-05-03 11:10:00,93.72,93.75,93.58,93.64,59388.0,90.8147,90.8438,90.6791,90.7372,59388.0
2024-05-03 11:20:00,93.65,93.84,93.6,93.74,102982.0,90.7469,90.931,90.6985,90.8341,102982.0
2024-05-03 11:30:00,93.75,93.8,93.65,93.74,58011.0,90.8438,90.8923,90.7469,90.8341,58011.0
2024-05-03 11:40:00,93.74,93.83,93.67,93.76,37819.0,90.8341,90.9213,90.7663,90.8535,37819.0
2024-05-03 11:50:00,93.77,93.86,93.76,93.76,45215.0,90.8632,90.9504,90.8535,90.8535,45215.0
2024-05-03 12:00:00,93.78,93.82,93.74,93.79,21709.0,90.8729,90.9116,90.8341,90.8826,21709.0
2024-05-03 12:10:00,93.8,93.82,93.62,93.66,44478.0,90.8923,90.9116,90.7178,90.7566,44478.0
2024-05-03 12:20:00,93.66,93.74,93.65,93.71,67888.0,90.7566,90.8341,90.7469,90.8051,67888.0
2024-05-03 12:30:00,93.7,93.75,93.68,93.7,40291.0,90.7954,90.8438,90.776,90.7954,40291.0
2024-05-03 12:40:00,93.7,93.86,93.67,93.75,57598.0,90.7954,90.9504,90.7663,90.8438,57598.0
2024-05-03 12:50:00,93.76,93.77,93.66,93.77,33119.0,90.8535,90.8632,90.7566,90.8632,33119.0
2024-05-03 13:00:00,93.77,93.8,93.69,93.78,42318.0,90.8632,90.8923,90.7857,90.8729,42318.0
2024-05-03 13:10:00,93.78,93.93,93.75,93.84,58714.0,90.8729,91.0182,90.8438,90.931,58714.0
2024-05-03 13:20:00,93.83,93.85,93.73,93.76,40957.0,90.9213,90.9407,90.8244,90.8535,40957.0
2024-05-03 13:30:00,93.74,93.8,93.66,93.8,49468.0,90.8341,90.8923,90.7566,90.8923,49468.0
2024-05-03 13:40:00,93.81,93.88,93.76,93.81,30190.0,90.902,90.9698,90.8535,90.902,30190.0
2024-05-03 13:50:00,93.81,93.83,93.69,93.78,28353.0,90.902,90.9213,90.7857,90.8729,28353.0
2024-05-03 14:00:00,93.79,93.86,93.78,93.85,46161.0,90.8826,90.9504,90.8729,90.9407,46161.0
2024-05-03 14:10:00,93.85,93.89,93.8,93.82,71984.0,90.9407,90.9795,90.8923,90.9116,71984.0
2024-05-03 14:20:00,93.82,93.87,93.76,93.83,33151.0,90.9116,90.9601,90.8535,90.9213,33151.0
2024-05-03 14:30:00,93.82,93.82,93.68,93.68,33110.0,90.9116,90.9116,90.776,90.776,33110.0
2024-05-03 14:40:00,93.66,93.75,93.61,93.7,44077.0,90.7566,90.8438,90.7082,90.7954,44077.0
2024-05-03 14:50:00,93.71,93.78,93.63,93.67,45663.0,90.8051,90.8729,90.7275,90.7663,45663.0
2024-05-03 15:00:00,93.65,93.68,93.54,93.61,60928.0,90.7469,90.776,90.6403,90.7082,60928.0
2024-05-03 15:10:00,93.6,93.64,93.48,93.58,51122.0,90.6985,90.7372,90.5822,90.6791,51122.0
2024-05-03 15:20:00,93.59,93.6,93.47,93.49,52230.0,90.6888,90.6985,90.5725,90.5919,52230.0
2024-05-03 15:30:00,93.48,93.56,93.41,93.52,84896.0,90.5822,90.6597,90.5144,90.6209,84896.0
2024-05-03 15:40:00,93.52,93.59,93.45,93.45,105853.0,90.6209,90.6888,90.5531,90.5531,105853.0
2024-05-03 15:50:00,93.46,93.73,93.42,93.6,402761.0,90.5628,90.8244,90.524,90.6985,402761.0
2024-05-06 09:30:00,94.56,94.91,94.02,94.3,137021.0,91.6287,91.9679,91.1054,91.3768,137021.0
2024-05-06 09:40:00,94.33,94.6,94.3,94.36,80215.0,91.4058,91.6675,91.3768,91.4349,80215.0
2024-05-06 09:50:00,94.35,94.64,94.29,94.62,47094.0,91.4252,91.7062,91.3671,91.6868,47094.0
2024-05-06 10:00:00,94.61,94.8,94.59,94.77,87423.0,91.6772,91.8613,91.6578,91.8322,87423.0
2024-05-06 10:10:00,94.76,94.85,94.67,94.76,64515.0,91.8225,91.9097,91.7353,91.8225,64515.0
2024-05-06 10:20:00,94.76,94.82,94.65,94.66,98831.0,91.8225,91.8806,91.7159,91.7256,98831.0
2024-05-06 10:30:00,94.66,94.75,93.7,94.61,209878.0,91.7256,91.8128,90.7954,91.6772,209878.0
2024-05-06 10:40:00,94.62,94.66,94.52,94.61,59492.0,91.6868,91.7256,91.5899,91.6772,59492.0
2024-05-06 10:50:00,94.62,94.67,94.51,94.56,101754.0,91.6868,91.7353,91.5803,91.6287,101754.0
2024-05-06 11:00:00,94.54,94.58,94.47,94.5,60296.0,91.6093,91.6481,91.5415,91.5706,60296.0
2024-05-06 11:10:00,94.5,94.51,94.26,94.3,63742.0,91.5706,91.5803,91.338,91.3768,63742.0
2024-05-06 11:20:00,94.3,94.31,94.15,94.22,46853.0,91.3768,91.3865,91.2314,91.2992,46853.0
2024-05-06 11:30:00,94.22,94.23,94.11,94.21,61671.0,91.2992,91.3089,91.1927,91.2896,61671.0
2024-05-06 11:40:00,94.2,94.27,94.13,94.14,52329.0,91.2799,91.3477,91.212,91.2217,52329.0
2024-05-06 11:50:00,94.15,94.2,94.02,94.04,156605.0,91.2314,91.2799,91.1054,91.1248,156605.0
2024-05-06 12:00:00,94.04,94.05,93.91,93.93,56531.0,91.1248,91.1345,90.9989,91.0182,56531.0
2024-05-06 12:10:00,93.93,93.99,93.89,93.95,44629.0,91.0182,91.0764,90.9795,91.0376,44629.0
2024-05-06 12:20:00,93.94,94.15,93.94,94.12,60440.0,91.0279,91.2314,91.0279,91.2023,60440.0
2024-05-06 12:30:00,94.12,94.23,94.09,94.2,58685.0,91.2023,91.3089,91.1733,91.2799,58685.0
2024-05-06 12:40:00,94.18,94.27,94.15,94.18,69723.0,91.2605,91.3477,91.2314,91.2605,69723.0
2024-05-06 12:50:00,94.17,94.29,94.16,94.25,72169.0,91.2508,91.3671,91.2411,91.3283,72169.0
2024-05-06 13:00:00,94.24,94.29,94.15,94.22,36444.0,91.3186,91.3671,91.2314,91.2992,36444.0
2024-05-06 13:10:00,94.21,94.26,94.13,94.17,28939.0,91.2896,91.338,91.212,91.2508,28939.0
2024-05-06 13:20:00,94.17,94.22,94.12,94.16,34400.0,91.2508,91.2992,91.2023,91.2411,34400.0
2024-05-06 13:30:00,94.15,94.23,94.12,94.16,44558.0,91.2314,91.3089,91.2023,91.2411,44558.0
2024-05-06 13:40:00,94.17,94.19,94.1,94.19,28006.0,91.2508,91.2702,91.183,91.2702,28006.0
2024-05-06 13:50:00,94.2,94.25,94.16,94.18,33839.0,91.2799,91.3283,91.2411,91.2605,33839.0
2024-05-06 14:00:00,94.17,94.28,94.14,94.28,34985.0,91.2508,91.3574,91.2217,91.3574,34985.0
2024-05-06 14:10:00,94.27,94.35,94.25,94.34,51061.0,91.3477,91.4252,91.3283,91.4155,51061.0
2024-05-06 14:20:00,94.33,94.48,94.3,94.47,34799.0,91.4058,91.5512,91.3768,91.5415,34799.0
2024-05-06 14:30:00,94.48,94.49,94.36,94.44,54304.0,91.5512,91.5609,91.4349,91.5124,54304.0
2024-05-06 14:40:00,94.44,94.47,94.33,94.36,42169.0,91.5124,91.5415,91.4058,91.4349,42169.0
2024-05-06 14:50:00,94.36,94.43,94.31,94.39,54251.0,91.4349,91.5027,91.3865,91.464,54251.0
2024-05-06 15:00:00,94.39,94.39,94.27,94.32,51573.0,91.464,91.464,91.3477,91.3961,51573.0
2024-05-06 15:10:00,94.33,94.35,94.28,94.34,50545.0,91.4058,91.4252,91.3574,91.4155,50545.0
2024-05-06 15:20:00,94.35,94.37,94.27,94.28,64634.0,91.4252,91.4446,91.3477,91.3574,64634.0
2024-05-06 15:30:00,94.28,94.43,94.26,94.42,128919.0,91.3574,91.5027,91.338,91.493,128919.0
2024-05-06 15:40:00,94.42,94.59,94.39,94.58,170820.0,91.493,91.6578,91.464,91.6481,170820.0
2024-05-06 15:50:00,94.58,94.82,94.41,94.79,505544.0,91.6481,91.8806,91.4834,91.8516,505544.0
2024-05-07 09:30:00,94.92,95.1,94.71,94.98,221412.0,91.9775,92.152,91.7741,92.0357,221412.0
2024-05-07 09:40:00,94.98,95.05,94.87,94.99,176826.0,92.0357,92.1035,91.9291,92.0454,176826.0
2024-05-07 09:50:00,95.02,95.29,95.01,95.13,167208.0,92.0744,92.3361,92.0648,92.181,167208.0
2024-05-07 10:00:00,95.15,95.27,95.06,95.19,97250.0,92.2004,92.3167,92.1132,92.2392,97250.0
2024-05-07 10:10:00,95.18,95.3,95.15,95.24,114851.0,92.2295,92.3458,92.2004,92.2876,114851.0
2024-05-07 10:20:00,95.25,95.35,95.17,95.24,119009.0,92.2973,92.3942,92.2198,92.2876,119009.0
2024-05-07 10:30:00,95.24,95.49,95.23,95.43,163291.0,92.2876,92.5299,92.2779,92.4717,163291.0
2024-05-07 10:40:00,95.42,95.7,95.32,95.66,177108.0,92.462,92.7334,92.3651,92.6946,177108.0
2024-05-07 10:50:00,95.65,95.74,95.56,95.68,153987.0,92.6849,92.7721,92.5977,92.714,153987.0
2024-05-07 11:00:00,95.66,95.92,95.64,95.82,108402.0,92.6946,92.9465,92.6752,92.8496,108402.0
2024-05-07 11:10:00,95.81,95.93,95.79,95.87,103050.0,92.84,92.9562,92.8206,92.8981,103050.0
2024-05-07 11:20:00,95.88,95.89,95.72,95.78,55548.0,92.9078,92.9175,92.7527,92.8109,55548.0
2024-05-07 11:30:00,95.76,95.76,95.52,95.61,87354.0,92.7915,92.7915,92.5589,92.6462,87354.0
2024-05-07 11:40:00,95.61,95.67,95.54,95.6,64026.0,92.6462,92.7043,92.5783,92.6365,64026.0
2024-05-07 11:50:00,95.61,95.73,95.6,95.66,41627.0,92.6462,92.7624,92.6365,92.6946,41627.0
2024-05-07 12:00:00,95.65,95.69,95.55,95.62,53823.0,92.6849,92.7237,92.588,92.6558,53823.0
2024-05-07 12:10:00,95.61,95.63,95.52,95.6,46495.0,92.6462,92.6655,92.5589,92.6365,46495.0
2024-05-07 12:20:00,95.6,95.61,95.54,95.57,60611.0,92.6365,92.6462,92.5783,92.6074,60611.0
2024-05-07 12:30:00,95.56,95.68,95.48,95.63,79384.0,92.5977,92.714,92.5202,92.6655,79384.0
2024-05-07 12:40:00,95.64,95.67,95.49,95.58,44111.0,92.6752,92.7043,92.5299,92.6171,44111.0
2024-05-07 12:50:00,95.57,95.66,95.49,95.64,43705.0,92.6074,92.6946,92.5299,92.6752,43705.0
2024-05-07 13:00:00,95.64,95.69,95.61,95.67,35528.0,92.6752,92.7237,92.6462,92.7043,35528.0
2024-05-07 13:10:00,95.66,95.67,95.61,95.65,25655.0,92.6946,92.7043,92.6462,92.6849,25655.0
2024-05-07 13:20:00,95.66,95.74,95.65,95.67,51013.0,92.6946,92.7721,92.6849,92.7043,51013.0
2024-05-07 13:30:00,95.66,95.73,95.63,95.67,37333.0,92.6946,92.7624,92.6655,92.7043,37333.0
2024-05-07 13:40:00,95.67,95.9,95.66,95.8,115121.0,92.7043,92.9272,92.6946,92.8303,115121.0
2024-05-07 13:50:00,95.8,95.86,95.71,95.75,85176.0,92.8303,92.8884,92.7431,92.7818,85176.0
2024-05-07 14:00:00,95.75,95.82,95.72,95.75,47952.0,92.7818,92.8496,92.7527,92.7818,47952.0
2024-05-07 14:10:00,95.74,95.82,95.71,95.73,59569.0,92.7721,92.8496,92.7431,92.7624,59569.0
2024-05-07 14:20:00,95.73,95.78,95.67,95.75,81129.0,92.7624,92.8109,92.7043,92.7818,81129.0
2024-05-07 14:30:00,95.74,95.76,95.66,95.68,69521.0,92.7721,92.7915,92.6946,92.714,69521.0
2024-05-07 14:40:00,95.68,95.73,95.65,95.66,61124.0,92.714,92.7624,92.6849,92.6946,61124.0
2024-05-07 14:50:00,95.66,95.66,95.6,95.63,55744.0,92.6946,92.6946,92.6365,92.6655,55744.0
2024-05-07 15:00:00,95.64,95.69,95.56,95.67,73077.0,92.6752,92.7237,92.5977,92.7043,73077.0
2024-05-07 15:10:00,95.68,95.71,95.65,95.67,74239.0,92.714,92.7431,92.6849,92.7043,74239.0
2024-05-07 15:20:00,95.67,95.76,95.66,95.7,139854.0,92.7043,92.7915,92.6946,92.7334,139854.0
2024-05-07 15:30:00,95.71,95.73,95.65,95.68,117928.0,92.7431,92.7624,92.6849,92.714,117928.0
2024-05-07 15:40:00,95.68,95.8,95.63,95.75,227333.0,92.714,92.8303,92.6655,92.7818,227333.0
2024-05-07 15:50:00,95.75,95.9,95.62,95.77,627445.0,92.7818,92.9272,92.6558,92.8012,627445.0
2024-05-08 09:30:00,95.43,95.54,95.12,95.4,98109.0,92.4717,92.5783,92.1713,92.4427,98109.0
2024-05-08 09:40:00,95.41,95.49,95.23,95.41,147129.0,92.4524,92.5299,92.2779,92.4524,147129.0
2024-05-08 09:50:00,95.4,95.45,95.24,95.28,100017.0,92.4427,92.4911,92.2876,92.3264,100017.0
2024-05-08 10:00:00,95.28,95.34,95.15,95.22,61850.0,92.3264,92.3845,92.2004,92.2682,61850.0
2024-05-08 10:10:00,95.21,95.28,95.1,95.16,78218.0,92.2586,92.3264,92.152,92.2101,78218.0
2024-05-08 10:20:00,95.15,95.29,95.15,95.2,36914.0,92.2004,92.3361,92.2004,92.2489,36914.0
2024-05-08 10:30:00,95.2,95.35,95.19,95.32,65445.0,92.2489,92.3942,92.2392,92.3651,65445.0
2024-05-08 10:40:00,95.33,95.46,95.3,95.4,111805.0,92.3748,92.5008,92.3458,92.4427,111805.0
2024-05-08 10:50:00,95.42,95.59,95.38,95.59,60568.0,92.462,92.6268,92.4233,92.6268,60568.0
2024-05-08 11:00:00,95.6,95.6,95.49,95.56,48383.0,92.6365,92.6365,92.5299,92.5977,48383.0
2024-05-08 11:10:00,95.59,95.69,95.48,95.69,71247.0,92.6268,92.7237,92.5202,92.7237,71247.0
2024-05-08 11:20:00,95.7,95.7,95.59,95.59,50965.0,92.7334,92.7334,92.6268,92.6268,50965.0
2024-05-08 11:30:00,95.6,95.63,95.47,95.47,43308.0,92.6365,92.6655,92.5105,92.5105,43308.0
2024-05-08 11:40:00,95.46,95.61,95.45,95.57,33229.0,92.5008,92.6462,92.4911,92.6074,33229.0
2024-05-08 11:50:00,95.58,95.7,95.56,95.66,70760.0,92.6171,92.7334,92.5977,92.6946,70760.0
2024-05-08 12:00:00,95.64,95.84,95.62,95.81,29137.0,92.6752,92.869,92.6558,92.84,29137.0
2024-05-08 12:10:00,95.8,95.86,95.78,95.84,38869.0,92.8303,92.8884,92.8109,92.869,38869.0
2024-05-08 12:20:00,95.83,95.84,95.77,95.79,47402.0,92.8593,92.869,92.8012,92.8206,47402.0
2024-05-08 12:30:00,95.81,95.81,95.69,95.73,38474.0,92.84,92.84,92.7237,92.7624,38474.0
2024-05-08 12:40:00,95.73,95.82,95.71,95.79,34679.0,92.7624,92.8496,92.7431,92.8206,34679.0
2024-05-08 12:50:00,95.79,95.85,95.73,95.74,43001.0,92.8206,92.8787,92.7624,92.7721,43001.0
2024-05-08 13:00:00,95.75,95.84,95.69,95.8,32060.0,92.7818,92.869,92.7237,92.8303,32060.0
2024-05-08 13:10:00,95.8,95.84,95.75,95.75,27717.0,92.8303,92.869,92.7818,92.7818,27717.0
2024-05-08 13:20:00,95.74,95.79,95.7,95.77,36745.0,92.7721,92.8206,92.7334,92.8012,36745.0
2024-05-08 13:30:00,95.76,95.79,95.71,95.74,36301.0,92.7915,92.8206,92.7431,92.7721,36301.0
2024-05-08 13:40:00,95.74,95.86,95.71,95.81,49651.0,92.7721,92.8884,92.7431,92.84,49651.0
2024-05-08 13:50:00,95.82,95.84,95.77,95.81,23227.0,92.8496,92.869,92.8012,92.84,23227.0
2024-05-08 14:00:00,95.82,95.88,95.81,95.86,26060.0,92.8496,92.9078,92.84,92.8884,26060.0
2024-05-08 14:10:00,95.86,95.9,95.83,95.89,33984.0,92.8884,92.9272,92.8593,92.9175,33984.0
2024-05-08 14:20:00,95.89,95.94,95.8,95.9,65333.0,92.9175,92.9659,92.8303,92.9272,65333.0
2024-05-08 14:30:00,95.9,95.98,95.89,95.97,36128.0,92.9272,93.0047,92.9175,92.995,36128.0
2024-05-08 14:40:00,95.97,96.05,95.93,95.95,137237.0,92.995,93.0725,92.9562,92.9756,137237.0
2024-05-08 14:50:00,95.96,95.99,95.94,95.97,50807.0,92.9853,93.0144,92.9659,92.995,50807.0
2024-05-08 15:00:00,95.97,95.99,95.9,95.97,85280.0,92.995,93.0144,92.9272,92.995,85280.0
2024-05-08 15:10:00,95.96,95.99,95.92,95.98,58174.0,92.9853,93.0144,92.9465,93.0047,58174.0
2024-05-08 15:20:00,95.98,96.02,95.96,95.98,67987.0,93.0047,93.0434,92.9853,93.0047,67987.0
2024-05-08 15:30:00,95.98,96.01,95.92,95.94,92220.0,93.0047,93.0338,92.9465,92.9659,92220.0
2024-05-08 15:40:00,95.94,95.99,95.87,95.95,108866.0,92.9659,93.0144,92.8981,92.9756,108866.0
2024-05-08 15:50:00,95.95,95.96,95.62,95.64,353354.0,92.9756,92.9853,92.6558,92.6752,353354.0
2024-05-09 09:30:00,95.59,96.38,95.59,95.96,157533.0,92.6268,93.3923,92.6268,92.9853,157533.0
2024-05-09 09:40:00,95.94,96.61,95.93,96.5,143222.0,92.9659,93.6152,92.9562,93.5086,143222.0
2024-05-09 09:50:00,96.49,97.09,96.48,97.01,176036.0,93.4989,94.0803,93.4892,94.0028,176036.0
2024-05-09 10:00:00,97.0,97.15,96.94,96.95,165510.0,93.9931,94.1384,93.9349,93.9446,165510.0
2024-05-09 10:10:00,96.95,97.11,96.93,97.06,117757.0,93.9446,94.0997,93.9252,94.0512,117757.0
2024-05-09 10:20:00,97.06,97.24,96.93,97.21,100575.0,94.0512,94.2256,93.9252,94.1966,100575.0
2024-05-09 10:30:00,97.21,97.23,96.96,97.0,76004.0,94.1966,94.2159,93.9543,93.9931,76004.0
2024-05-09 10:40:00,96.98,97.02,96.84,96.86,57396.0,93.9737,94.0124,93.838,93.8574,57396.0
2024-05-09 10:50:00,96.86,96.95,96.8,96.81,77169.0,93.8574,93.9446,93.7993,93.809,77169.0
2024-05-09 11:00:00,96.83,97.01,96.79,96.93,63558.0,93.8283,94.0028,93.7896,93.9252,63558.0
2024-05-09 11:10:00,96.92,97.0,96.89,96.94,60281.0,93.9155,93.9931,93.8865,93.9349,60281.0
2024-05-09 11:20:00,96.95,96.99,96.87,96.97,67500.0,93.9446,93.9834,93.8671,93.964,67500.0
2024-05-09 11:30:00,96.98,97.11,96.95,97.06,58804.0,93.9737,94.0997,93.9446,94.0512,58804.0
2024-05-09 11:40:00,97.07,97.33,97.06,97.32,116320.0,94.0609,94.3128,94.0512,94.3031,116320.0
2024-05-09 11:50:00,97.31,97.55,97.28,97.55,172491.0,94.2935,94.526,94.2644,94.526,172491.0
2024-05-09 12:00:00,97.54,97.58,97.33,97.48,91532.0,94.5163,94.5551,94.3128,94.4582,91532.0
2024-05-09 12:10:00,97.47,97.5,97.23,97.35,132158.0,94.4485,94.4776,94.2159,94.3322,132158.0
2024-05-09 12:20:00,97.34,97.4,97.3,97.34,41390.0,94.3225,94.3807,94.2838,94.3225,41390.0
2024-05-09 12:30:00,97.34,97.37,97.18,97.36,69645.0,94.3225,94.3516,94.1675,94.3419,69645.0
2024-05-09 12:40:00,97.35,97.39,97.24,97.27,52873.0,94.3322,94.371,94.2256,94.2547,52873.0
2024-05-09 12:50:00,97.26,97.35,97.26,97.34,46317.0,94.245,94.3322,94.245,94.3225,46317.0
2024-05-09 13:00:00,97.35,97.53,97.3,97.39,70361.0,94.3322,94.5066,94.2838,94.371,70361.0
2024-05-09 13:10:00,97.39,97.48,97.36,97.39,43984.0,94.371,94.4582,94.3419,94.371,43984.0
2024-05-09 13:20:00,97.39,97.41,97.3,97.4,41581.0,94.371,94.3904,94.2838,94.3807,41581.0
2024-05-09 13:30:00,97.4,97.42,97.35,97.39,63829.0,94.3807,94.4,94.3322,94.371,63829.0
2024-05-09 13:40:00,97.38,97.44,97.34,97.43,41282.0,94.3613,94.4194,94.3225,94.4097,41282.0
2024-05-09 13:50:00,97.43,97.49,97.37,97.45,73974.0,94.4097,94.4679,94.3516,94.4291,73974.0
2024-05-09 14:00:00,97.46,97.46,97.2,97.2,58593.0,94.4388,94.4388,94.1869,94.1869,58593.0
2024-05-09 14:10:00,97.2,97.47,97.2,97.41,107691.0,94.1869,94.4485,94.1869,94.3904,107691.0
2024-05-09 14:20:00,97.42,97.53,97.38,97.53,79120.0,94.4,94.5066,94.3613,94.5066,79120.0
2024-05-09 14:30:00,97.53,97.63,97.42,97.59,167344.0,94.5066,94.6035,94.4,94.5648,167344.0
2024-05-09 14:40:00,97.59,97.78,97.56,97.78,86629.0,94.5648,94.7489,94.5357,94.7489,86629.0
2024-05-09 14:50:00,97.78,97.82,97.7,97.79,96783.0,94.7489,94.7876,94.6714,94.7586,96783.0
2024-05-09 15:00:00,97.79,97.96,97.7,97.95,136382.0,94.7586,94.9233,94.6714,94.9136,136382.0
2024-05-09 15:10:00,97.95,98.02,97.9,97.94,150758.0,94.9136,94.9814,94.8652,94.9039,150758.0
2024-05-09 15:20:00,97.95,97.98,97.89,97.95,95216.0,94.9136,94.9427,94.8555,94.9136,95216.0
2024-05-09 15:30:00,97.95,98.02,97.86,97.97,145783.0,94.9136,94.9814,94.8264,94.933,145783.0
2024-05-09 15:40:00,97.97,98.18,97.92,98.16,230201.0,94.933,95.1365,94.8845,95.1171,230201.0
2024-05-09 15:50:00,98.17,98.26,98.02,98.13,631523.0,95.1268,95.214,94.9814,95.088,631523.0
2024-05-10 09:30:00,98.74,98.99,98.55,98.69,208526.0,95.6791,95.9214,95.495,95.6307,208526.0
2024-05-10 09:40:00,98.7,98.78,98.51,98.71,140570.0,95.6404,95.7179,95.4563,95.6501,140570.0
2024-05-10 09:50:00,98.72,98.75,98.49,98.65,110580.0,95.6597,95.6888,95.4369,95.5919,110580.0
2024-05-10 10:00:00,98.64,98.69,98.5,98.65,60992.0,95.5822,95.6307,95.4466,95.5919,60992.0
2024-05-10 10:10:00,98.65,98.69,98.47,98.63,77392.0,95.5919,95.6307,95.4175,95.5725,77392.0
2024-05-10 10:20:00,98.62,98.68,98.39,98.44,55415.0,95.5628,95.621,95.34,95.3884,55415.0
2024-05-10 10:30:00,98.45,98.51,98.28,98.42,53641.0,95.3981,95.4563,95.2334,95.369,53641.0
2024-05-10 10:40:00,98.44,98.45,98.1,98.1,92099.0,95.3884,95.3981,95.059,95.059,92099.0
2024-05-10 10:50:00,98.09,98.09,97.87,97.97,80812.0,95.0493,95.0493,94.8361,94.933,80812.0
2024-05-10 11:00:00,97.98,98.06,97.92,97.93,54273.0,94.9427,95.0202,94.8845,94.8942,54273.0
2024-05-10 11:10:00,97.94,98.03,97.91,97.92,64440.0,94.9039,94.9911,94.8749,94.8845,64440.0
2024-05-10 11:20:00,97.91,98.07,97.89,98.02,68193.0,94.8749,95.0299,94.8555,94.9814,68193.0
2024-05-10 11:30:00,98.03,98.04,97.81,97.9,187831.0,94.9911,95.0008,94.778,94.8652,187831.0
2024-05-10 11:40:00,97.91,97.99,97.82,97.89,30246.0,94.8749,94.9524,94.7876,94.8555,30246.0
2024-05-10 11:50:00,97.9,97.94,97.8,97.82,34715.0,94.8652,94.9039,94.7683,94.7876,34715.0
2024-05-10 12:00:00,97.79,97.97,97.74,97.9,43937.0,94.7586,94.933,94.7101,94.8652,43937.0
2024-05-10 12:10:00,97.89,97.99,97.89,97.94,38514.0,94.8555,94.9524,94.8555,94.9039,38514.0
2024-05-10 12:20:00,97.94,97.94,97.82,97.85,33559.0,94.9039,94.9039,94.7876,94.8167,33559.0
2024-05-10 12:30:00,97.86,97.87,97.75,97.77,42553.0,94.8264,94.8361,94.7198,94.7392,42553.0
2024-05-10 12:40:00,97.78,97.87,97.75,97.87,38913.0,94.7489,94.8361,94.7198,94.8361,38913.0
2024-05-10 12:50:00,97.86,97.87,97.78,97.79,37643.0,94.8264,94.8361,94.7489,94.7586,37643.0
2024-05-10 13:00:00,97.78,97.8,97.63,97.68,42337.0,94.7489,94.7683,94.6035,94.652,42337.0
2024-05-10 13:10:00,97.69,97.73,97.62,97.69,53731.0,94.6617,94.7004,94.5938,94.6617,53731.0
2024-05-10 13:20:00,97.69,97.76,97.68,97.69,32217.0,94.6617,94.7295,94.652,94.6617,32217.0
2024-05-10 13:30:00,97.7,97.89,97.7,97.88,35963.0,94.6714,94.8555,94.6714,94.8458,35963.0
2024-05-10 13:40:00,97.88,98.02,97.87,97.98,49810.0,94.8458,94.9814,94.8361,94.9427,49810.0
2024-05-10 13:50:00,97.97,98.04,97.94,98.02,31608.0,94.933,95.0008,94.9039,94.9814,31608.0
2024-05-10 14:00:00,98.03,98.05,97.97,98.04,36003.0,94.9911,95.0105,94.933,95.0008,36003.0
2024-05-10 14:10:00,98.04,98.12,98.0,98.11,31186.0,95.0008,95.0783,94.9621,95.0687,31186.0
2024-05-10 14:20:00,98.1,98.14,98.02,98.11,91968.0,95.059,95.0977,94.9814,95.0687,91968.0
2024-05-10 14:30:00,98.12,98.12,97.96,97.97,48461.0,95.0783,95.0783,94.9233,94.933,48461.0
2024-05-10 14:40:00,97.96,98.05,97.92,98.03,42197.0,94.9233,95.0105,94.8845,94.9911,42197.0
2024-05-10 14:50:00,98.03,98.17,98.03,98.16,65730.0,94.9911,95.1268,94.9911,95.1171,65730.0
2024-05-10 15:00:00,98.15,98.19,98.1,98.15,52410.0,95.1074,95.1462,95.059,95.1074,52410.0
2024-05-10 15:10:00,98.16,98.19,98.13,98.16,70148.0,95.1171,95.1462,95.088,95.1171,70148.0
2024-05-10 15:20:00,98.17,98.3,98.15,98.28,108294.0,95.1268,95.2528,95.1074,95.2334,108294.0
2024-05-10 15:30:00,98.29,98.32,98.25,98.28,109223.0,95.2431,95.2721,95.2043,95.2334,109223.0
2024-05-10 15:40:00,98.28,98.29,98.19,98.23,146279.0,95.2334,95.2431,95.1462,95.1849,146279.0
2024-05-10 15:50:00,98.23,98.44,98.22,98.26,457780.0,95.1849,95.3884,95.1752,95.214,457780.0
2024-05-13 09:30:00,98.75,98.88,98.56,98.6,159103.0,95.6888,95.8148,95.5047,95.5435,159103.0
2024-05-13 09:40:00,98.6,98.8,98.55,98.76,87615.0,95.5435,95.7373,95.495,95.6985,87615.0
2024-05-13 09:50:00,98.73,98.8,98.56,98.58,95718.0,95.6694,95.7373,95.5047,95.5241,95718.0
2024-05-13 10:00:00,98.58,98.68,98.42,98.67,90662.0,95.5241,95.621,95.369,95.6113,90662.0
2024-05-13 10:10:00,98.67,98.73,98.5,98.72,89023.0,95.6113,95.6694,95.4466,95.6597,89023.0
2024-05-13 10:20:00,98.72,98.86,98.7,98.74,66093.0,95.6597,95.7954,95.6404,95.6791,66093.0
2024-05-13 10:30:00,98.73,98.84,98.7,98.76,59415.0,95.6694,95.776,95.6404,95.6985,59415.0
2024-05-13 10:40:00,98.76,98.88,98.75,98.84,58129.0,95.6985,95.8148,95.6888,95.776,58129.0
2024-05-13 10:50:00,98.84,98.91,98.8,98.86,61812.0,95.776,95.8439,95.7373,95.7954,61812.0
2024-05-13 11:00:00,98.87,98.88,98.66,98.73,85334.0,95.8051,95.8148,95.6016,95.6694,85334.0
2024-05-13 11:10:00,98.7,98.84,98.7,98.71,51293.0,95.6404,95.776,95.6404,95.6501,51293.0
2024-05-13 11:20:00,98.72,98.78,98.62,98.66,43770.0,95.6597,95.7179,95.5628,95.6016,43770.0
2024-05-13 11:30:00,98.66,98.66,98.54,98.6,43184.0,95.6016,95.6016,95.4853,95.5435,43184.0
2024-05-13 11:40:00,98.6,98.69,98.55,98.68,57423.0,95.5435,95.6307,95.495,95.621,57423.0
2024-05-13 11:50:00,98.68,98.74,98.66,98.72,65531.0,95.621,95.6791,95.6016,95.6597,65531.0
2024-05-13 12:00:00,98.71,98.81,98.7,98.77,52933.0,95.6501,95.747,95.6404,95.7082,52933.0
2024-05-13 12:10:00,98.78,98.88,98.72,98.85,74531.0,95.7179,95.8148,95.6597,95.7857,74531.0
2024-05-13 12:20:00,98.87,98.87,98.78,98.83,46747.0,95.8051,95.8051,95.7179,95.7663,46747.0
2024-05-13 12:30:00,98.82,98.83,98.76,98.8,42272.0,95.7566,95.7663,95.6985,95.7373,42272.0
2024-05-13 12:40:00,98.8,98.83,98.73,98.83,51511.0,95.7373,95.7663,95.6694,95.7663,51511.0
2024-05-13 12:50:00,98.83,98.86,98.81,98.84,36819.0,95.7663,95.7954,95.747,95.776,36819.0
2024-05-13 13:00:00,98.84,98.84,98.68,98.73,41576.0,95.776,95.776,95.621,95.6694,41576.0
2024-05-13 13:10:00,98.72,98.72,98.65,98.66,52048.0,95.6597,95.6597,95.5919,95.6016,52048.0
2024-05-13 13:20:00,98.65,98.72,98.65,98.72,51791.0,95.5919,95.6597,95.5919,95.6597,51791.0
2024-05-13 13:30:00,98.72,98.79,98.71,98.78,38383.0,95.6597,95.7276,95.6501,95.7179,38383.0
2024-05-13 13:40:00,98.77,98.88,98.76,98.84,64412.0,95.7082,95.8148,95.6985,95.776,64412.0
2024-05-13 13:50:00,98.84,98.85,98.76,98.83,51452.0,95.776,95.7857,95.6985,95.7663,51452.0
2024-05-13 14:00:00,98.83,98.85,98.79,98.84,58422.0,95.7663,95.7857,95.7276,95.776,58422.0
2024-05-13 14:10:00,98.84,98.87,98.8,98.86,63979.0,95.776,95.8051,95.7373,95.7954,63979.0
2024-05-13 14:20:00,98.86,98.92,98.85,98.89,64210.0,95.7954,95.8535,95.7857,95.8245,64210.0
2024-05-13 14:30:00,98.9,98.97,98.88,98.95,53284.0,95.8342,95.902,95.8148,95.8826,53284.0
2024-05-13 14:40:00,98.95,98.97,98.78,98.85,147653.0,95.8826,95.902,95.7179,95.7857,147653.0
2024-05-13 14:50:00,98.85,98.87,98.8,98.86,105688.0,95.7857,95.8051,95.7373,95.7954,105688.0
2024-05-13 15:00:00,98.87,98.96,98.85,98.93,64773.0,95.8051,95.8923,95.7857,95.8632,64773.0
2024-05-13 15:10:00,98.92,98.96,98.91,98.93,47065.0,95.8535,95.8923,95.8439,95.8632,47065.0
2024-05-13 15:20:00,98.93,98.93,98.66,98.67,87750.0,95.8632,95.8632,95.6016,95.6113,87750.0
2024-05-13 15:30:00,98.68,98.77,98.62,98.73,93582.0,95.621,95.7082,95.5628,95.6694,93582.0
2024-05-13 15:40:00,98.73,98.76,98.58,98.62,110718.0,95.6694,95.6985,95.5241,95.5628,110718.0
2024-05-13 15:50:00,98.63,98.71,98.51,98.6,469312.0,95.5725,95.6501,95.4563,95.5435,469312.0
2024-05-14 09:30:00,99.0,99.39,98.77,99.25,155012.0,95.9311,96.309,95.7082,96.1733,155012.0
2024-05-14 09:40:00,99.24,99.64,99.11,99.62,127605.0,96.1636,96.5512,96.0377,96.5318,127605.0
2024-05-14 09:50:00,99.63,100.17,99.62,100.02,295718.0,96.5415,97.0648,96.5318,96.9194,295718.0
2024-05-14 10:00:00,100.02,100.05,99.77,99.98,95979.0,96.9194,96.9485,96.6772,96.8807,95979.0
2024-05-14 10:10:00,99.98,100.17,99.96,100.05,176143.0,96.8807,97.0648,96.8613,96.9485,176143.0
2024-05-14 10:20:00,100.06,100.18,99.93,99.96,153952.0,96.9582,97.0745,96.8322,96.8613,153952.0
2024-05-14 10:30:00,99.97,100.03,99.7,99.86,101684.0,96.871,96.9291,96.6094,96.7644,101684.0
2024-05-14 10:40:00,99.85,99.85,99.67,99.7,87594.0,96.7547,96.7547,96.5803,96.6094,87594.0
2024-05-14 10:50:00,99.69,99.95,99.69,99.89,87291.0,96.5997,96.8516,96.5997,96.7935,87291.0
2024-05-14 11:00:00,99.9,99.93,99.76,99.87,64164.0,96.8032,96.8322,96.6675,96.7741,64164.0
2024-05-14 11:10:00,99.87,99.93,99.7,99.74,98729.0,96.7741,96.8322,96.6094,96.6481,98729.0
2024-05-14 11:20:00,99.75,99.79,99.66,99.75,90697.0,96.6578,96.6966,96.5706,96.6578,90697.0
2024-05-14 11:30:00,99.74,99.84,99.68,99.75,64918.0,96.6481,96.745,96.59,96.6578,64918.0
2024-05-14 11:40:00,99.76,99.89,99.73,99.8,65881.0,96.6675,96.7935,96.6384,96.7063,65881.0
2024-05-14 11:50:00,99.8,99.86,99.76,99.79,64970.0,96.7063,96.7644,96.6675,96.6966,64970.0
2024-05-14 12:00:00,99.78,99.83,99.72,99.81,37374.0,96.6869,96.7353,96.6287,96.716,37374.0
2024-05-14 12:10:00,99.78,99.8,99.67,99.71,79770.0,96.6869,96.7063,96.5803,96.6191,79770.0
2024-05-14 12:20:00,99.71,99.77,99.71,99.73,47063.0,96.6191,96.6772,96.6191,96.6384,47063.0
2024-05-14 12:30:00,99.73,99.75,99.72,99.73,63929.0,96.6384,96.6578,96.6287,96.6384,63929.0
2024-05-14 12:40:00,99.73,99.73,99.65,99.68,55398.0,96.6384,96.6384,96.5609,96.59,55398.0
2024-05-14 12:50:00,99.68,99.74,99.6,99.73,67300.0,96.59,96.6481,96.5125,96.6384,67300.0
2024-05-14 13:00:00,99.74,99.74,99.61,99.64,42091.0,96.6481,96.6481,96.5222,96.5512,42091.0
2024-05-14 13:10:00,99.64,99.67,99.57,99.58,53060.0,96.5512,96.5803,96.4834,96.4931,53060.0
2024-05-14 13:20:00,99.58,99.59,99.51,99.54,76249.0,96.4931,96.5028,96.4253,96.4543,76249.0
2024-05-14 13:30:00,99.53,99.59,99.51,99.57,39996.0,96.4446,96.5028,96.4253,96.4834,39996.0
2024-05-14 13:40:00,99.58,99.64,99.55,99.63,45251.0,96.4931,96.5512,96.464,96.5415,45251.0
2024-05-14 13:50:00,99.63,99.65,99.5,99.51,51882.0,96.5415,96.5609,96.4156,96.4253,51882.0
2024-05-14 14:00:00,99.52,99.66,99.5,99.62,40261.0,96.4349,96.5706,96.4156,96.5318,40261.0
2024-05-14 14:10:00,99.64,99.75,99.64,99.71,46895.0,96.5512,96.6578,96.5512,96.6191,46895.0
2024-05-14 14:20:00,99.72,99.75,99.51,99.56,54866.0,96.6287,96.6578,96.4253,96.4737,54866.0
2024-05-14 14:30:00,99.55,99.71,99.55,99.7,67873.0,96.464,96.6191,96.464,96.6094,67873.0
2024-05-14 14:40:00,99.71,99.85,99.64,99.66,77538.0,96.6191,96.7547,96.5512,96.5706,77538.0
2024-05-14 14:50:00,99.67,99.67,99.55,99.62,78386.0,96.5803,96.5803,96.464,96.5318,78386.0
2024-05-14 15:00:00,99.63,99.63,99.44,99.45,73881.0,96.5415,96.5415,96.3574,96.3671,73881.0
2024-05-14 15:10:00,99.44,99.48,99.39,99.47,85802.0,96.3574,96.3962,96.309,96.3865,85802.0
2024-05-14 15:20:00,99.47,99.48,99.36,99.41,89218.0,96.3865,96.3962,96.2799,96.3284,89218.0
2024-05-14 15:30:00,99.41,99.41,99.29,99.31,78933.0,96.3284,96.3284,96.2121,96.2315,78933.0
2024-05-14 15:40:00,99.31,99.43,99.28,99.31,112920.0,96.2315,96.3477,96.2024,96.2315,112920.0
2024-05-14 15:50:00,99.31,99.51,99.29,99.36,406032.0,96.2315,96.4253,96.2121,96.2799,406032.0
2024-05-15 09:30:00,100.04,100.69,99.99,100.45,241181.0,96.9388,97.5687,96.8904,97.3361,241181.0
2024-05-15 09:40:00,100.43,100.65,100.31,100.33,163882.0,97.3167,97.5299,97.2005,97.2198,163882.0
2024-05-15 09:50:00,100.31,100.73,100.24,100.64,133814.0,97.2005,97.6074,97.1326,97.5202,133814.0
2024-05-15 10:00:00,100.65,100.72,100.53,100.68,106408.0,97.5299,97.5977,97.4136,97.559,106408.0
2024-05-15 10:10:00,100.67,100.72,100.56,100.71,142155.0,97.5493,97.5977,97.4427,97.5881,142155.0
2024-05-15 10:20:00,100.72,100.92,100.72,100.8,124555.0,97.5977,97.7915,97.5977,97.6753,124555.0
2024-05-15 10:30:00,100.8,100.92,100.68,100.92,112576.0,97.6753,97.7915,97.559,97.7915,112576.0
2024-05-15 10:40:00,100.91,100.98,100.76,100.77,80513.0,97.7819,97.8497,97.6365,97.6462,80513.0
2024-05-15 10:50:00,100.78,100.79,100.61,100.73,73053.0,97.6559,97.6656,97.4912,97.6074,73053.0
2024-05-15 11:00:00,100.73,100.81,100.65,100.71,72055.0,97.6074,97.685,97.5299,97.5881,72055.0
2024-05-15 11:10:00,100.68,100.72,100.58,100.7,53287.0,97.559,97.5977,97.4621,97.5784,53287.0
2024-05-15 11:20:00,100.7,100.79,100.62,100.74,91288.0,97.5784,97.6656,97.5008,97.6171,91288.0
2024-05-15 11:30:00,100.73,100.76,100.52,100.56,89667.0,97.6074,97.6365,97.4039,97.4427,89667.0
2024-05-15 11:40:00,100.56,100.77,100.56,100.67,58375.0,97.4427,97.6462,97.4427,97.5493,58375.0
2024-05-15 11:50:00,100.67,100.74,100.6,100.64,44406.0,97.5493,97.6171,97.4815,97.5202,44406.0
2024-05-15 12:00:00,100.63,100.65,100.41,100.51,118568.0,97.5105,97.5299,97.2974,97.3943,118568.0
2024-05-15 12:10:00,100.52,100.54,100.39,100.42,78185.0,97.4039,97.4233,97.278,97.307,78185.0
2024-05-15 12:20:00,100.43,100.5,100.38,100.47,104706.0,97.3167,97.3846,97.2683,97.3555,104706.0
2024-05-15 12:30:00,100.47,100.5,100.36,100.38,74234.0,97.3555,97.3846,97.2489,97.2683,74234.0
2024-05-15 12:40:00,100.38,100.53,100.36,100.4,69544.0,97.2683,97.4136,97.2489,97.2877,69544.0
2024-05-15 12:50:00,100.4,100.45,100.37,100.44,48263.0,97.2877,97.3361,97.2586,97.3264,48263.0
2024-05-15 13:00:00,100.43,100.45,100.28,100.34,89835.0,97.3167,97.3361,97.1714,97.2295,89835.0
2024-05-15 13:10:00,100.35,100.37,100.31,100.35,46114.0,97.2392,97.2586,97.2005,97.2392,46114.0
2024-05-15 13:20:00,100.35,100.56,100.34,100.55,217840.0,97.2392,97.4427,97.2295,97.433,217840.0
2024-05-15 13:30:00,100.53,100.62,100.5,100.58,38514.0,97.4136,97.5008,97.3846,97.4621,38514.0
2024-05-15 13:40:00,100.57,100.57,100.36,100.4,105125.0,97.4524,97.4524,97.2489,97.2877,105125.0
2024-05-15 13:50:00,100.41,100.48,100.31,100.34,55192.0,97.2974,97.3652,97.2005,97.2295,55192.0
2024-05-15 14:00:00,100.34,100.42,100.29,100.42,67627.0,97.2295,97.307,97.1811,97.307,67627.0
2024-05-15 14:10:00,100.43,100.47,100.26,100.31,57023.0,97.3167,97.3555,97.152,97.2005,57023.0
2024-05-15 14:20:00,100.31,100.31,100.19,100.2,51371.0,97.2005,97.2005,97.0842,97.0939,51371.0
2024-05-15 14:30:00,100.2,100.21,100.07,100.09,39567.0,97.0939,97.1036,96.9679,96.9873,39567.0
2024-05-15 14:40:00,100.08,100.13,100.04,100.07,59183.0,96.9776,97.026,96.9388,96.9679,59183.0
2024-05-15 14:50:00,100.07,100.25,100.07,100.18,92728.0,96.9679,97.1423,96.9679,97.0745,92728.0
2024-05-15 15:00:00,100.17,100.2,100.06,100.13,78682.0,97.0648,97.0939,96.9582,97.026,78682.0
2024-05-15 15:10:00,100.13,100.24,100.07,100.23,73263.0,97.026,97.1326,96.9679,97.1229,73263.0
2024-05-15 15:20:00,100.23,100.29,100.19,100.22,59569.0,97.1229,97.1811,97.0842,97.1132,59569.0
2024-05-15 15:30:00,100.22,100.32,100.2,100.29,92935.0,97.1132,97.2101,97.0939,97.1811,92935.0
2024-05-15 15:40:00,100.29,100.4,100.26,100.38,150420.0,97.1811,97.2877,97.152,97.2683,150420.0
2024-05-15 15:50:00,100.37,100.63,100.34,100.53,484645.0,97.2586,97.5105,97.2295,97.4136,484645.0
2024-05-16 09:30:00,100.15,100.41,99.67,99.67,127562.0,97.0454,97.2974,96.5803,96.5803,127562.0
2024-05-16 09:40:00,99.69,99.84,99.65,99.81,62584.0,96.5997,96.745,96.5609,96.716,62584.0
2024-05-16 09:50:00,99.8,99.8,99.45,99.63,86427.0,96.7063,96.7063,96.3671,96.5415,86427.0
2024-05-16 10:00:00,99.63,99.89,99.6,99.7,64898.0,96.5415,96.7935,96.5125,96.6094,64898.0
2024-05-16 10:10:00,99.71,99.87,99.69,99.82,64787.0,96.6191,96.7741,96.5997,96.7256,64787.0
2024-05-16 10:20:00,99.81,99.97,99.76,99.92,83415.0,96.716,96.871,96.6675,96.8225,83415.0
2024-05-16 10:30:00,99.9,99.9,99.73,99.8,64292.0,96.8032,96.8032,96.6384,96.7063,64292.0
2024-05-16 10:40:00,99.81,99.97,99.77,99.84,73057.0,96.716,96.871,96.6772,96.745,73057.0
2024-05-16 10:50:00,99.85,99.99,99.81,99.9,55094.0,96.7547,96.8904,96.716,96.8032,55094.0
2024-05-16 11:00:00,99.91,99.97,99.89,99.92,48172.0,96.8129,96.871,96.7935,96.8225,48172.0
2024-05-16 11:10:00,99.92,99.92,99.66,99.73,53482.0,96.8225,96.8225,96.5706,96.6384,53482.0
2024-05-16 11:20:00,99.72,99.84,99.7,99.82,32321.0,96.6287,96.745,96.6094,96.7256,32321.0
2024-05-16 11:30:00,99.84,99.85,99.63,99.7,72405.0,96.745,96.7547,96.5415,96.6094,72405.0
2024-05-16 11:40:00,99.69,99.87,99.67,99.86,39097.0,96.5997,96.7741,96.5803,96.7644,39097.0
2024-05-16 11:50:00,99.86,100.16,99.86,100.16,54486.0,96.7644,97.0551,96.7644,97.0551,54486.0
2024-05-16 12:00:00,100.16,100.29,100.12,100.17,63480.0,97.0551,97.1811,97.0163,97.0648,63480.0
2024-05-16 12:10:00,100.18,100.19,100.1,100.18,44156.0,97.0745,97.0842,96.997,97.0745,44156.0
2024-05-16 12:20:00,100.18,100.27,100.14,100.25,26328.0,97.0745,97.1617,97.0357,97.1423,26328.0
2024-05-16 12:30:00,100.25,100.34,100.19,100.3,53226.0,97.1423,97.2295,97.0842,97.1908,53226.0
2024-05-16 12:40:00,100.3,100.37,100.26,100.36,37808.0,97.1908,97.2586,97.152,97.2489,37808.0
2024-05-16 12:50:00,100.35,100.36,100.28,100.31,58968.0,97.2392,97.2489,97.1714,97.2005,58968.0
2024-05-16 13:00:00,100.31,100.34,100.23,100.34,22857.0,97.2005,97.2295,97.1229,97.2295,22857.0
2024-05-16 13:10:00,100.34,100.39,100.22,100.23,39108.0,97.2295,97.278,97.1132,97.1229,39108.0
2024-05-16 13:20:00,100.24,100.25,99.99,100.05,37992.0,97.1326,97.1423,96.8904,96.9485,37992.0
2024-05-16 13:30:00,100.05,100.08,99.84,99.84,46083.0,96.9485,96.9776,96.745,96.745,46083.0
2024-05-16 13:40:00,99.84,99.89,99.77,99.81,37655.0,96.745,96.7935,96.6772,96.716,37655.0
2024-05-16 13:50:00,99.81,99.84,99.73,99.81,28173.0,96.716,96.745,96.6384,96.716,28173.0
2024-05-16 14:00:00,99.81,99.86,99.77,99.8,25531.0,96.716,96.7644,96.6772,96.7063,25531.0
2024-05-16 14:10:00,99.8,99.83,99.72,99.76,29211.0,96.7063,96.7353,96.6287,96.6675,29211.0
2024-05-16 14:20:00,99.77,99.92,99.76,99.88,46151.0,96.6772,96.8225,96.6675,96.7838,46151.0
2024-05-16 14:30:00,99.89,99.91,99.82,99.84,32213.0,96.7935,96.8129,96.7256,96.745,32213.0
2024-05-16 14:40:00,99.86,99.93,99.83,99.87,32505.0,96.7644,96.8322,96.7353,96.7741,32505.0
2024-05-16 14:50:00,99.89,99.98,99.88,99.93,32329.0,96.7935,96.8807,96.7838,96.8322,32329.0
2024-05-16 15:00:00,99.94,99.97,99.9,99.95,23581.0,96.8419,96.871,96.8032,96.8516,23581.0
2024-05-16 15:10:00,99.94,99.97,99.9,99.9,26821.0,96.8419,96.871,96.8032,96.8032,26821.0
2024-05-16 15:20:00,99.89,99.92,99.75,99.8,60024.0,96.7935,96.8225,96.6578,96.7063,60024.0
2024-05-16 15:30:00,99.8,99.84,99.69,99.75,61315.0,96.7063,96.745,96.5997,96.6578,61315.0
2024-05-16 15:40:00,99.75,99.83,99.67,99.82,88111.0,96.6578,96.7353,96.5803,96.7256,88111.0
2024-05-16 15:50:00,99.82,99.93,99.55,99.57,367044.0,96.7256,96.8322,96.464,96.4834,367044.0
2024-05-17 09:30:00,99.9,99.99,99.3,99.57,209603.0,96.8032,96.8904,96.2218,96.4834,209603.0
2024-05-17 09:40:00,99.58,99.71,99.46,99.7,40751.0,96.4931,96.6191,96.3768,96.6094,40751.0
2024-05-17 09:50:00,99.72,99.73,99.38,99.53,80346.0,96.6287,96.6384,96.2993,96.4446,80346.0
2024-05-17 10:00:00,99.53,99.69,99.48,99.59,43431.0,96.4446,96.5997,96.3962,96.5028,43431.0
2024-05-17 10:10:00,99.58,99.6,99.45,99.56,46673.0,96.4931,96.5125,96.3671,96.4737,46673.0
2024-05-17 10:20:00,99.57,99.62,99.52,99.62,43902.0,96.4834,96.5318,96.4349,96.5318,43902.0
2024-05-17 10:30:00,99.61,99.64,99.39,99.41,52673.0,96.5222,96.5512,96.309,96.3284,52673.0
2024-05-17 10:40:00,99.42,99.65,99.41,99.61,41060.0,96.338,96.5609,96.3284,96.5222,41060.0
2024-05-17 10:50:00,99.62,99.74,99.62,99.73,46934.0,96.5318,96.6481,96.5318,96.6384,46934.0
2024-05-17 11:00:00,99.73,99.81,99.67,99.78,31305.0,96.6384,96.716,96.5803,96.6869,31305.0
2024-05-17 11:10:00,99.79,99.89,99.78,99.81,34198.0,96.6966,96.7935,96.6869,96.716,34198.0
2024-05-17 11:20:00,99.82,99.96,99.79,99.93,35403.0,96.7256,96.8613,96.6966,96.8322,35403.0
2024-05-17 11:30:00,99.93,99.95,99.84,99.84,31724.0,96.8322,96.8516,96.745,96.745,31724.0
2024-05-17 11:40:00,99.85,100.04,99.85,100.02,73192.0,96.7547,96.9388,96.7547,96.9194,73192.0
2024-05-17 11:50:00,100.0,100.19,100.0,100.18,40417.0,96.9001,97.0842,96.9001,97.0745,40417.0
2024-05-17 12:00:00,100.18,100.22,100.06,100.08,54014.0,97.0745,97.1132,96.9582,96.9776,54014.0
2024-05-17 12:10:00,100.08,100.09,100.03,100.08,27379.0,96.9776,96.9873,96.9291,96.9776,27379.0
2024-05-17 12:20:00,100.08,100.12,100.0,100.05,32579.0,96.9776,97.0163,96.9001,96.9485,32579.0
2024-05-17 12:30:00,100.05,100.12,100.02,100.08,30879.0,96.9485,97.0163,96.9194,96.9776,30879.0
2024-05-17 12:40:00,100.07,100.15,99.98,100.15,38349.0,96.9679,97.0454,96.8807,97.0454,38349.0
2024-05-17 12:50:00,100.14,100.19,100.06,100.12,36083.0,97.0357,97.0842,96.9582,97.0163,36083.0
2024-05-17 13:00:00,100.11,100.15,100.08,100.14,24092.0,97.0067,97.0454,96.9776,97.0357,24092.0
2024-05-17 13:10:00,100.14,100.14,100.0,100.05,30896.0,97.0357,97.0357,96.9001,96.9485,30896.0
2024-05-17 13:20:00,100.05,100.15,100.04,100.15,51661.0,96.9485,97.0454,96.9388,97.0454,51661.0
2024-05-17 13:30:00,100.14,100.19,100.06,100.15,45981.0,97.0357,97.0842,96.9582,97.0454,45981.0
2024-05-17 13:40:00,100.14,100.18,100.06,100.06,41225.0,97.0357,97.0745,96.9582,96.9582,41225.0
2024-05-17 13:50:00,100.06,100.1,100.02,100.06,35539.0,96.9582,96.997,96.9194,96.9582,35539.0
2024-05-17 14:00:00,100.06,100.07,99.99,100.05,28428.0,96.9582,96.9679,96.8904,96.9485,28428.0
2024-05-17 14:10:00,100.05,100.09,99.97,100.05,47806.0,96.9485,96.9873,96.871,96.9485,47806.0
2024-05-17 14:20:00,100.04,100.1,99.94,100.08,27032.0,96.9388,96.997,96.8419,96.9776,27032.0
2024-05-17 14:30:00,100.08,100.14,100.07,100.12,26793.0,96.9776,97.0357,96.9679,97.0163,26793.0
2024-05-17 14:40:00,100.12,100.13,100.06,100.11,28477.0,97.0163,97.026,96.9582,97.0067,28477.0
2024-05-17 14:50:00,100.1,100.29,100.1,100.17,72640.0,96.997,97.1811,96.997,97.0648,72640.0
2024-05-17 15:00:00,100.17,100.27,100.17,100.25,25478.0,97.0648,97.1617,97.0648,97.1423,25478.0
2024-05-17 15:10:00,100.26,100.3,100.22,100.28,42194.0,97.152,97.1908,97.1132,97.1714,42194.0
2024-05-17 15:20:00,100.28,100.3,100.23,100.25,39833.0,97.1714,97.1908,97.1229,97.1423,39833.0
2024-05-17 15:30:00,100.25,100.26,100.2,100.25,67053.0,97.1423,97.152,97.0939,97.1423,67053.0
2024-05-17 15:40:00,100.25,100.26,100.18,100.23,110236.0,97.1423,97.152,97.0745,97.1229,110236.0
2024-05-17 15:50:00,100.22,100.26,100.15,100.26,394924.0,97.1132,97.152,97.0454,97.152,394924.0
2024-05-20 09:30:00,100.05,100.3,99.85,99.92,105821.0,96.9485,97.1908,96.7547,96.8225,105821.0
2024-05-20 09:40:00,99.92,100.03,99.38,100.03,124230.0,96.8225,96.9291,96.2993,96.9291,124230.0
2024-05-20 09:50:00,100.04,100.05,99.71,99.73,73378.0,96.9388,96.9485,96.6191,96.6384,73378.0
2024-05-20 10:00:00,99.72,100.25,99.71,100.21,47447.0,96.6287,97.1423,96.6191,97.1036,47447.0
2024-05-20 10:10:00,100.19,100.46,100.19,100.37,45554.0,97.0842,97.3458,97.0842,97.2586,45554.0
2024-05-20 10:20:00,100.38,100.59,100.35,100.58,56757.0,97.2683,97.4718,97.2392,97.4621,56757.0
2024-05-20 10:30:00,100.57,100.57,100.36,100.4,34889.0,97.4524,97.4524,97.2489,97.2877,34889.0
2024-05-20 10:40:00,100.39,100.6,100.38,100.56,53401.0,97.278,97.4815,97.2683,97.4427,53401.0
2024-05-20 10:50:00,100.56,100.67,100.52,100.56,45230.0,97.4427,97.5493,97.4039,97.4427,45230.0
2024-05-20 11:00:00,100.56,100.69,100.51,100.69,45272.0,97.4427,97.5687,97.3943,97.5687,45272.0
2024-05-20 11:10:00,100.69,100.74,100.63,100.67,51669.0,97.5687,97.6171,97.5105,97.5493,51669.0
2024-05-20 11:20:00,100.67,100.85,100.67,100.84,54028.0,97.5493,97.7237,97.5493,97.714,54028.0
2024-05-20 11:30:00,100.84,100.84,100.6,100.64,61167.0,97.714,97.714,97.4815,97.5202,61167.0
2024-05-20 11:40:00,100.63,100.65,100.53,100.58,123580.0,97.5105,97.5299,97.4136,97.4621,123580.0
2024-05-20 11:50:00,100.58,100.83,100.58,100.7,74956.0,97.4621,97.7043,97.4621,97.5784,74956.0
2024-05-20 12:00:00,100.7,100.89,100.68,100.79,55834.0,97.5784,97.7625,97.559,97.6656,55834.0
2024-05-20 12:10:00,100.81,100.86,100.77,100.79,36368.0,97.685,97.7334,97.6462,97.6656,36368.0
2024-05-20 12:20:00,100.79,100.82,100.76,100.76,26382.0,97.6656,97.6946,97.6365,97.6365,26382.0
2024-05-20 12:30:00,100.77,100.86,100.75,100.81,38382.0,97.6462,97.7334,97.6268,97.685,38382.0
2024-05-20 12:40:00,100.81,100.87,100.72,100.76,33752.0,97.685,97.7431,97.5977,97.6365,33752.0
2024-05-20 12:50:00,100.77,100.81,100.69,100.72,25699.0,97.6462,97.685,97.5687,97.5977,25699.0
2024-05-20 13:00:00,100.73,100.78,100.71,100.71,44511.0,97.6074,97.6559,97.5881,97.5881,44511.0
2024-05-20 13:10:00,100.71,100.79,100.69,100.73,38697.0,97.5881,97.6656,97.5687,97.6074,38697.0
2024-05-20 13:20:00,100.73,100.75,100.58,100.7,48828.0,97.6074,97.6268,97.4621,97.5784,48828.0
2024-05-20 13:30:00,100.7,100.7,100.6,100.62,59072.0,97.5784,97.5784,97.4815,97.5008,59072.0
2024-05-20 13:40:00,100.62,100.67,100.57,100.57,47650.0,97.5008,97.5493,97.4524,97.4524,47650.0
2024-05-20 13:50:00,100.58,100.69,100.53,100.68,73277.0,97.4621,97.5687,97.4136,97.559,73277.0
2024-05-20 14:00:00,100.68,100.68,100.25,100.39,131270.0,97.559,97.559,97.1423,97.278,131270.0
2024-05-20 14:10:00,100.39,100.39,100.17,100.21,46740.0,97.278,97.278,97.0648,97.1036,46740.0
2024-05-20 14:20:00,100.22,100.3,100.17,100.29,55401.0,97.1132,97.1908,97.0648,97.1811,55401.0
2024-05-20 14:30:00,100.29,100.35,100.24,100.29,29245.0,97.1811,97.2392,97.1326,97.1811,29245.0
2024-05-20 14:40:00,100.29,100.33,100.17,100.17,27117.0,97.1811,97.2198,97.0648,97.0648,27117.0
2024-05-20 14:50:00,100.16,100.17,100.03,100.14,37537.0,97.0551,97.0648,96.9291,97.0357,37537.0
2024-05-20 15:00:00,100.14,100.17,100.08,100.16,46744.0,97.0357,97.0648,96.9776,97.0551,46744.0
2024-05-20 15:10:00,100.17,100.24,100.08,100.08,58448.0,97.0648,97.1326,96.9776,96.9776,58448.0
2024-05-20 15:20:00,100.09,100.23,100.07,100.23,80447.0,96.9873,97.1229,96.9679,97.1229,80447.0
2024-05-20 15:30:00,100.23,100.27,100.14,100.25,42862.0,97.1229,97.1617,97.0357,97.1423,42862.0
2024-05-20 15:40:00,100.26,100.3,100.16,100.17,148485.0,97.152,97.1908,97.0551,97.0648,148485.0
2024-05-20 15:50:00,100.17,100.4,100.1,100.33,472581.0,97.0648,97.2877,96.997,97.2198,472581.0
2024-05-21 09:30:00,100.31,100.77,100.23,100.32,110153.0,97.2005,97.6462,97.1229,97.2101,110153.0
2024-05-21 09:40:00,100.34,100.56,100.15,100.48,60675.0,97.2295,97.4427,97.0454,97.3652,60675.0
2024-05-21 09:50:00,100.49,100.54,100.18,100.23,56927.0,97.3749,97.4233,97.0745,97.1229,56927.0
2024-05-21 10:00:00,100.23,100.79,100.17,100.79,95902.0,97.1229,97.6656,97.0648,97.6656,95902.0
2024-05-21 10:10:00,100.77,100.79,100.58,100.67,45659.0,97.6462,97.6656,97.4621,97.5493,45659.0
2024-05-21 10:20:00,100.66,100.72,100.56,100.62,42561.0,97.5396,97.5977,97.4427,97.5008,42561.0
2024-05-21 10:30:00,100.61,100.88,100.6,100.88,87246.0,97.4912,97.7528,97.4815,97.7528,87246.0
2024-05-21 10:40:00,100.88,101.25,100.81,101.14,475515.0,97.7528,98.1113,97.685,98.0047,475515.0
2024-05-21 10:50:00,101.14,101.69,101.09,101.57,241855.0,98.0047,98.5377,97.9563,98.4214,241855.0
2024-05-21 11:00:00,101.59,101.79,101.52,101.59,299017.0,98.4408,98.6346,98.3729,98.4408,299017.0
2024-05-21 11:10:00,101.58,101.92,101.55,101.73,184653.0,98.4311,98.7605,98.402,98.5764,184653.0
2024-05-21 11:20:00,101.71,101.86,101.66,101.77,53428.0,98.5571,98.7024,98.5086,98.6152,53428.0
2024-05-21 11:30:00,101.77,101.78,101.38,101.42,76963.0,98.6152,98.6249,98.2373,98.276,76963.0
2024-05-21 11:40:00,101.43,101.43,101.25,101.4,77362.0,98.2857,98.2857,98.1113,98.2567,77362.0
2024-05-21 11:50:00,101.39,101.41,101.19,101.23,53219.0,98.247,98.2664,98.0532,98.0919,53219.0
2024-05-21 12:00:00,101.22,101.25,101.16,101.19,47944.0,98.0822,98.1113,98.0241,98.0532,47944.0
2024-05-21 12:10:00,101.18,101.44,101.18,101.43,183887.0,98.0435,98.2954,98.0435,98.2857,183887.0
2024-05-21 12:20:00,101.43,101.53,101.38,101.51,67551.0,98.2857,98.3826,98.2373,98.3633,67551.0
2024-05-21 12:30:00,101.5,101.63,101.3,101.38,70346.0,98.3536,98.4795,98.1598,98.2373,70346.0
2024-05-21 12:40:00,101.4,101.61,101.37,101.61,38348.0,98.2567,98.4602,98.2276,98.4602,38348.0
2024-05-21 12:50:00,101.61,101.65,101.5,101.57,54884.0,98.4602,98.4989,98.3536,98.4214,54884.0
2024-05-21 13:00:00,101.56,101.65,101.49,101.54,74680.0,98.4117,98.4989,98.3439,98.3923,74680.0
2024-05-21 13:10:00,101.55,101.71,101.5,101.7,72242.0,98.402,98.5571,98.3536,98.5474,72242.0
2024-05-21 13:20:00,101.7,101.87,101.69,101.85,128135.0,98.5474,98.7121,98.5377,98.6927,128135.0
2024-05-21 13:30:00,101.85,103.1,101.84,102.13,817899.0,98.6927,99.904,98.683,98.964,817899.0
2024-05-21 13:40:00,102.08,102.14,101.89,102.08,128249.0,98.9156,98.9737,98.7315,98.9156,128249.0
2024-05-21 13:50:00,102.07,102.09,101.85,101.95,67263.0,98.9059,98.9253,98.6927,98.7896,67263.0
2024-05-21 14:00:00,101.95,101.97,101.74,101.83,76665.0,98.7896,98.809,98.5861,98.6733,76665.0
2024-05-21 14:10:00,101.83,101.87,101.69,101.7,45527.0,98.6733,98.7121,98.5377,98.5474,45527.0
2024-05-21 14:20:00,101.69,101.76,101.66,101.7,47348.0,98.5377,98.6055,98.5086,98.5474,47348.0
2024-05-21 14:30:00,101.69,101.74,101.58,101.59,42600.0,98.5377,98.5861,98.4311,98.4408,42600.0
2024-05-21 14:40:00,101.59,101.59,101.48,101.56,56291.0,98.4408,98.4408,98.3342,98.4117,56291.0
2024-05-21 14:50:00,101.57,101.63,101.48,101.62,44522.0,98.4214,98.4795,98.3342,98.4698,44522.0
2024-05-21 15:00:00,101.62,101.66,101.52,101.64,45750.0,98.4698,98.5086,98.3729,98.4892,45750.0
2024-05-21 15:10:00,101.63,101.87,101.62,101.82,68809.0,98.4795,98.7121,98.4698,98.6636,68809.0
2024-05-21 15:20:00,101.81,101.83,101.69,101.74,74475.0,98.654,98.6733,98.5377,98.5861,74475.0
2024-05-21 15:30:00,101.74,101.89,101.72,101.87,115462.0,98.5861,98.7315,98.5667,98.7121,115462.0
2024-05-21 15:40:00,101.87,101.89,101.65,101.78,149945.0,98.7121,98.7315,98.4989,98.6249,149945.0
2024-05-21 15:50:00,101.78,101.82,101.45,101.58,613867.0,98.6249,98.6636,98.3051,98.4311,613867.0
2024-05-22 09:30:00,101.28,101.74,101.09,101.69,81686.0,98.1404,98.5861,97.9563,98.5377,81686.0
2024-05-22 09:40:00,101.67,102.52,101.66,102.27,123035.0,98.5183,99.3419,98.5086,99.0997,123035.0
2024-05-22 09:50:00,102.28,102.28,101.82,101.91,52156.0,99.1094,99.1094,98.6636,98.7509,52156.0
2024-05-22 10:00:00,101.91,101.91,101.54,101.59,69388.0,98.7509,98.7509,98.3923,98.4408,69388.0
2024-05-22 10:10:00,101.59,101.67,101.04,101.16,121045.0,98.4408,98.5183,97.9078,98.0241,121045.0
2024-05-22 10:20:00,101.17,101.37,101.08,101.37,68763.0,98.0338,98.2276,97.9466,98.2276,68763.0
2024-05-22 10:30:00,101.39,101.42,101.11,101.12,68973.0,98.247,98.276,97.9757,97.9853,68973.0
2024-05-22 10:40:00,101.12,101.19,101.09,101.12,45917.0,97.9853,98.0532,97.9563,97.9853,45917.0
2024-05-22 10:50:00,101.1,101.13,101.03,101.06,37778.0,97.966,97.995,97.8981,97.9272,37778.0
2024-05-22 11:00:00,101.05,101.09,100.86,100.94,47722.0,97.9175,97.9563,97.7334,97.8109,47722.0
2024-05-22 11:10:00,100.93,101.0,100.8,100.96,60862.0,97.8012,97.8691,97.6753,97.8303,60862.0
2024-05-22 11:20:00,100.97,101.0,100.77,100.86,69967.0,97.84,97.8691,97.6462,97.7334,69967.0
2024-05-22 11:30:00,100.85,101.07,100.83,101.05,52894.0,97.7237,97.9369,97.7043,97.9175,52894.0
2024-05-22 11:40:00,101.05,101.14,100.99,101.13,66688.0,97.9175,98.0047,97.8594,97.995,66688.0
2024-05-22 11:50:00,101.13,101.15,100.96,101.09,44997.0,97.995,98.0144,97.8303,97.9563,44997.0
2024-05-22 12:00:00,101.08,101.14,101.05,101.11,36375.0,97.9466,98.0047,97.9175,97.9757,36375.0
2024-05-22 12:10:00,101.11,101.12,100.97,100.97,56283.0,97.9757,97.9853,97.84,97.84,56283.0
2024-05-22 12:20:00,100.93,101.08,100.92,101.06,52203.0,97.8012,97.9466,97.7915,97.9272,52203.0
2024-05-22 12:30:00,101.06,101.11,100.99,101.0,32063.0,97.9272,97.9757,97.8594,97.8691,32063.0
2024-05-22 12:40:00,101.0,101.01,100.97,100.98,20315.0,97.8691,97.8788,97.84,97.8497,20315.0
2024-05-22 12:50:00,100.98,101.05,100.95,100.95,30742.0,97.8497,97.9175,97.8206,97.8206,30742.0
2024-05-22 13:00:00,100.96,101.0,100.93,100.93,19345.0,97.8303,97.8691,97.8012,97.8012,19345.0
2024-05-22 13:10:00,100.94,101.07,100.93,101.02,32864.0,97.8109,97.9369,97.8012,97.8884,32864.0
2024-05-22 13:20:00,101.02,101.03,100.91,100.93,42940.0,97.8884,97.8981,97.7819,97.8012,42940.0
2024-05-22 13:30:00,100.93,101.02,100.84,100.92,22336.0,97.8012,97.8884,97.714,97.7915,22336.0
2024-05-22 13:40:00,100.92,101.01,100.86,101.01,27118.0,97.7915,97.8788,97.7334,97.8788,27118.0
2024-05-22 13:50:00,101.02,101.02,100.94,101.0,34964.0,97.8884,97.8884,97.8109,97.8691,34964.0
2024-05-22 14:00:00,100.99,101.0,100.7,100.79,36381.0,97.8594,97.8691,97.5784,97.6656,36381.0
2024-05-22 14:10:00,100.78,100.8,100.63,100.67,53434.0,97.6559,97.6753,97.5105,97.5493,53434.0
2024-05-22 14:20:00,100.66,100.68,100.37,100.37,58469.0,97.5396,97.559,97.2586,97.2586,58469.0
2024-05-22 14:30:00,100.37,100.46,100.22,100.23,55323.0,97.2586,97.3458,97.1132,97.1229,55323.0
2024-05-22 14:40:00,100.23,100.45,100.22,100.26,115563.0,97.1229,97.3361,97.1132,97.152,115563.0
2024-05-22 14:50:00,100.26,100.38,100.17,100.31,50627.0,97.152,97.2683,97.0648,97.2005,50627.0
2024-05-22 15:00:00,100.31,100.42,100.24,100.34,82982.0,97.2005,97.307,97.1326,97.2295,82982.0
2024-05-22 15:10:00,100.34,100.39,100.25,100.3,78084.0,97.2295,97.278,97.1423,97.1908,78084.0
2024-05-22 15:20:00,100.31,100.38,100.25,100.3,63021.0,97.2005,97.2683,97.1423,97.1908,63021.0
2024-05-22 15:30:00,100.29,100.58,100.27,100.53,88415.0,97.1811,97.4621,97.1617,97.4136,88415.0
2024-05-22 15:40:00,100.54,100.64,100.51,100.52,112279.0,97.4233,97.5202,97.3943,97.4039,112279.0
2024-05-22 15:50:00,100.53,100.76,100.45,100.74,394552.0,97.4136,97.6365,97.3361,97.6171,394552.0
2024-05-23 09:30:00,100.38,100.56,99.79,100.3,171937.0,97.2683,97.4427,96.6966,97.1908,171937.0
2024-05-23 09:40:00,100.3,100.53,99.91,100.02,96705.0,97.1908,97.4136,96.8129,96.9194,96705.0
2024-05-23 09:50:00,100.02,100.03,99.6,99.65,73658.0,96.9194,96.9291,96.5125,96.5609,73658.0
2024-05-23 10:00:00,99.65,100.07,99.6,99.89,83999.0,96.5609,96.9679,96.5125,96.7935,83999.0
2024-05-23 10:10:00,99.88,100.08,99.87,99.91,82975.0,96.7838,96.9776,96.7741,96.8129,82975.0
2024-05-23 10:20:00,99.92,99.95,99.69,99.75,83050.0,96.8225,96.8516,96.5997,96.6578,83050.0
2024-05-23 10:30:00,99.75,99.76,99.4,99.68,83904.0,96.6578,96.6675,96.3187,96.59,83904.0
2024-05-23 10:40:00,99.69,99.7,99.42,99.44,53991.0,96.5997,96.6094,96.338,96.3574,53991.0
2024-05-23 10:50:00,99.44,99.48,99.34,99.4,69371.0,96.3574,96.3962,96.2605,96.3187,69371.0
2024-05-23 11:00:00,99.4,99.52,99.33,99.44,58224.0,96.3187,96.4349,96.2508,96.3574,58224.0
2024-05-23 11:10:00,99.43,99.49,99.37,99.44,62242.0,96.3477,96.4059,96.2896,96.3574,62242.0
2024-05-23 11:20:00,99.45,99.46,99.35,99.44,62897.0,96.3671,96.3768,96.2702,96.3574,62897.0
2024-05-23 11:30:00,99.44,99.53,99.41,99.53,53561.0,96.3574,96.4446,96.3284,96.4446,53561.0
2024-05-23 11:40:00,99.55,99.56,99.29,99.38,63507.0,96.464,96.4737,96.2121,96.2993,63507.0
2024-05-23 11:50:00,99.38,99.76,99.38,99.67,29619.0,96.2993,96.6675,96.2993,96.5803,29619.0
2024-05-23 12:00:00,99.67,99.69,99.51,99.58,30648.0,96.5803,96.5997,96.4253,96.4931,30648.0
2024-05-23 12:10:00,99.57,99.6,99.46,99.56,25529.0,96.4834,96.5125,96.3768,96.4737,25529.0
2024-05-23 12:20:00,99.56,99.63,99.53,99.56,55683.0,96.4737,96.5415,96.4446,96.4737,55683.0
2024-05-23 12:30:00,99.56,99.58,99.46,99.49,35083.0,96.4737,96.4931,96.3768,96.4059,35083.0
2024-05-23 12:40:00,99.5,99.5,99.25,99.28,27670.0,96.4156,96.4156,96.1733,96.2024,27670.0
2024-05-23 12:50:00,99.29,99.33,99.23,99.25,27710.0,96.2121,96.2508,96.1539,96.1733,27710.0
2024-05-23 13:00:00,99.25,99.32,99.19,99.2,25713.0,96.1733,96.2411,96.1152,96.1249,25713.0
2024-05-23 13:10:00,99.19,99.29,99.16,99.18,17989.0,96.1152,96.2121,96.0861,96.1055,17989.0
2024-05-23 13:20:00,99.18,99.25,99.12,99.23,29484.0,96.1055,96.1733,96.0473,96.1539,29484.0
2024-05-23 13:30:00,99.23,99.24,98.95,98.98,45533.0,96.1539,96.1636,95.8826,95.9117,45533.0
2024-05-23 13:40:00,98.99,99.09,98.74,98.83,51519.0,95.9214,96.0183,95.6791,95.7663,51519.0
2024-05-23 13:50:00,98.84,98.97,98.8,98.81,56584.0,95.776,95.902,95.7373,95.747,56584.0
2024-05-23 14:00:00,98.78,98.81,98.59,98.71,52956.0,95.7179,95.747,95.5338,95.6501,52956.0
2024-05-23 14:10:00,98.73,98.79,98.48,98.48,51024.0,95.6694,95.7276,95.4272,95.4272,51024.0
2024-05-23 14:20:00,98.49,98.72,98.49,98.61,42920.0,95.4369,95.6597,95.4369,95.5532,42920.0
2024-05-23 14:30:00,98.61,98.87,98.52,98.86,38067.0,95.5532,95.8051,95.4659,95.7954,38067.0
2024-05-23 14:40:00,98.87,98.9,98.75,98.78,38264.0,95.8051,95.8342,95.6888,95.7179,38264.0
2024-05-23 14:50:00,98.77,98.78,98.67,98.72,56571.0,95.7082,95.7179,95.6113,95.6597,56571.0
2024-05-23 15:00:00,98.72,98.82,98.63,98.8,47183.0,95.6597,95.7566,95.5725,95.7373,47183.0
2024-05-23 15:10:00,98.8,98.86,98.7,98.73,67762.0,95.7373,95.7954,95.6404,95.6694,67762.0
2024-05-23 15:20:00,98.74,98.81,98.58,98.71,46124.0,95.6791,95.747,95.5241,95.6501,46124.0
2024-05-23 15:30:00,98.72,98.81,98.67,98.77,80600.0,95.6597,95.747,95.6113,95.7082,80600.0
2024-05-23 15:40:00,98.78,98.78,98.6,98.66,162668.0,95.7179,95.7179,95.5435,95.6016,162668.0
2024-05-23 15:50:00,98.64,98.94,98.55,98.88,634108.0,95.5822,95.8729,95.495,95.8148,634108.0
2024-05-24 09:30:00,99.45,99.68,99.33,99.6,93127.0,96.3671,96.59,96.2508,96.5125,93127.0
2024-05-24 09:40:00,99.6,99.67,99.17,99.26,49181.0,96.5125,96.5803,96.0958,96.183,49181.0
2024-05-24 09:50:00,99.25,99.45,99.2,99.38,81711.0,96.1733,96.3671,96.1249,96.2993,81711.0
2024-05-24 10:00:00,99.39,99.62,99.39,99.47,80256.0,96.309,96.5318,96.309,96.3865,80256.0
2024-05-24 10:10:00,99.5,99.82,99.49,99.8,60024.0,96.4156,96.7256,96.4059,96.7063,60024.0
2024-05-24 10:20:00,99.8,99.91,99.73,99.75,48442.0,96.7063,96.8129,96.6384,96.6578,48442.0
2024-05-24 10:30:00,99.75,99.76,99.5,99.51,49993.0,96.6578,96.6675,96.4156,96.4253,49993.0
2024-05-24 10:40:00,99.52,99.55,99.37,99.46,49432.0,96.4349,96.464,96.2896,96.3768,49432.0
2024-05-24 10:50:00,99.47,99.57,99.46,99.53,61377.0,96.3865,96.4834,96.3768,96.4446,61377.0
2024-05-24 11:00:00,99.52,99.65,99.48,99.58,31646.0,96.4349,96.5609,96.3962,96.4931,31646.0
2024-05-24 11:10:00,99.57,99.59,99.49,99.54,48241.0,96.4834,96.5028,96.4059,96.4543,48241.0
2024-05-24 11:20:00,99.53,99.6,99.48,99.6,51310.0,96.4446,96.5125,96.3962,96.5125,51310.0
2024-05-24 11:30:00,99.61,99.63,99.45,99.49,46821.0,96.5222,96.5415,96.3671,96.4059,46821.0
2024-05-24 11:40:00,99.48,99.56,99.43,99.44,27967.0,96.3962,96.4737,96.3477,96.3574,27967.0
2024-05-24 11:50:00,99.44,99.45,99.37,99.42,26005.0,96.3574,96.3671,96.2896,96.338,26005.0
2024-05-24 12:00:00,99.43,99.53,99.38,99.51,29295.0,96.3477,96.4446,96.2993,96.4253,29295.0
2024-05-24 12:10:00,99.51,99.55,99.46,99.51,38247.0,96.4253,96.464,96.3768,96.4253,38247.0
2024-05-24 12:20:00,99.51,99.52,99.43,99.46,48304.0,96.4253,96.4349,96.3477,96.3768,48304.0
2024-05-24 12:30:00,99.46,99.49,99.4,99.43,20534.0,96.3768,96.4059,96.3187,96.3477,20534.0
2024-05-24 12:40:00,99.43,99.5,99.4,99.5,17969.0,96.3477,96.4156,96.3187,96.4156,17969.0
2024-05-24 12:50:00,99.5,99.51,99.39,99.4,16722.0,96.4156,96.4253,96.309,96.3187,16722.0
2024-05-24 13:00:00,99.4,99.43,99.36,99.39,15710.0,96.3187,96.3477,96.2799,96.309,15710.0
2024-05-24 13:10:00,99.39,99.47,99.38,99.47,17102.0,96.309,96.3865,96.2993,96.3865,17102.0
2024-05-24 13:20:00,99.46,99.53,99.44,99.5,12131.0,96.3768,96.4446,96.3574,96.4156,12131.0
2024-05-24 13:30:00,99.5,99.53,99.47,99.5,16488.0,96.4156,96.4446,96.3865,96.4156,16488.0
2024-05-24 13:40:00,99.5,99.5,99.42,99.46,11411.0,96.4156,96.4156,96.338,96.3768,11411.0
2024-05-24 13:50:00,99.45,99.47,99.4,99.41,16146.0,96.3671,96.3865,96.3187,96.3284,16146.0
2024-05-24 14:00:00,99.41,99.51,99.41,99.51,27720.0,96.3284,96.4253,96.3284,96.4253,27720.0
2024-05-24 14:10:00,99.5,99.5,99.41,99.43,23057.0,96.4156,96.4156,96.3284,96.3477,23057.0
2024-05-24 14:20:00,99.42,99.43,99.33,99.37,21286.0,96.338,96.3477,96.2508,96.2896,21286.0
2024-05-24 14:30:00,99.37,99.46,99.35,99.46,38036.0,96.2896,96.3768,96.2702,96.3768,38036.0
2024-05-24 14:40:00,99.46,99.48,99.39,99.4,25628.0,96.3768,96.3962,96.309,96.3187,25628.0
2024-05-24 14:50:00,99.4,99.41,99.3,99.39,58067.0,96.3187,96.3284,96.2218,96.309,58067.0
2024-05-24 15:00:00,99.38,99.4,99.2,99.2,26608.0,96.2993,96.3187,96.1249,96.1249,26608.0
2024-05-24 15:10:00,99.21,99.22,99.15,99.17,37442.0,96.1346,96.1442,96.0764,96.0958,37442.0
2024-05-24 15:20:00,99.2,99.28,99.18,99.19,37698.0,96.1249,96.2024,96.1055,96.1152,37698.0
2024-05-24 15:30:00,99.19,99.4,99.15,99.38,55487.0,96.1152,96.3187,96.0764,96.2993,55487.0
2024-05-24 15:40:00,99.37,99.4,99.05,99.06,72067.0,96.2896,96.3187,95.9795,95.9892,72067.0
2024-05-24 15:50:00,99.05,99.11,98.81,98.97,492645.0,95.9795,96.0377,95.747,95.902,492645.0
2024-05-28 09:30:00,98.43,99.38,98.4,98.99,144924.0,95.3787,96.2993,95.3497,95.9214,144924.0
2024-05-28 09:40:00,98.96,99.28,98.81,99.13,71337.0,95.8923,96.2024,95.747,96.057,71337.0
2024-05-28 09:50:00,99.06,99.23,98.91,99.11,54595.0,95.9892,96.1539,95.8439,96.0377,54595.0
2024-05-28 10:00:00,99.08,99.17,98.89,98.93,57752.0,96.0086,96.0958,95.8245,95.8632,57752.0
2024-05-28 10:10:00,98.94,98.98,98.81,98.92,34269.0,95.8729,95.9117,95.747,95.8535,34269.0
2024-05-28 10:20:00,98.91,99.1,98.9,99.0,41630.0,95.8439,96.028,95.8342,95.9311,41630.0
2024-05-28 10:30:00,98.99,99.09,98.89,98.9,49023.0,95.9214,96.0183,95.8245,95.8342,49023.0
2024-05-28 10:40:00,98.91,99.06,98.85,99.05,47107.0,95.8439,95.9892,95.7857,95.9795,47107.0
2024-05-28 10:50:00,99.06,99.12,98.98,99.03,49968.0,95.9892,96.0473,95.9117,95.9601,49968.0
2024-05-28 11:00:00,99.05,99.22,99.05,99.22,34274.0,95.9795,96.1442,95.9795,96.1442,34274.0
2024-05-28 11:10:00,99.22,99.38,99.22,99.34,47456.0,96.1442,96.2993,96.1442,96.2605,47456.0
2024-05-28 11:20:00,99.35,99.46,99.32,99.33,85304.0,96.2702,96.3768,96.2411,96.2508,85304.0
2024-05-28 11:30:00,99.32,99.4,99.22,99.36,124989.0,96.2411,96.3187,96.1442,96.2799,124989.0
2024-05-28 11:40:00,99.37,99.38,99.23,99.24,37173.0,96.2896,96.2993,96.1539,96.1636,37173.0
2024-05-28 11:50:00,99.23,99.32,99.14,99.29,37477.0,96.1539,96.2411,96.0667,96.2121,37477.0
2024-05-28 12:00:00,99.29,99.3,99.2,99.25,36266.0,96.2121,96.2218,96.1249,96.1733,36266.0
2024-05-28 12:10:00,99.25,99.3,99.21,99.22,37845.0,96.1733,96.2218,96.1346,96.1442,37845.0
2024-05-28 12:20:00,99.21,99.27,99.18,99.27,29182.0,96.1346,96.1927,96.1055,96.1927,29182.0
2024-05-28 12:30:00,99.28,99.32,99.2,99.32,35323.0,96.2024,96.2411,96.1249,96.2411,35323.0
2024-05-28 12:40:00,99.33,99.36,99.19,99.22,45233.0,96.2508,96.2799,96.1152,96.1442,45233.0
2024-05-28 12:50:00,99.22,99.29,99.2,99.22,24985.0,96.1442,96.2121,96.1249,96.1442,24985.0
2024-05-28 13:00:00,99.23,99.26,99.05,99.25,25511.0,96.1539,96.183,95.9795,96.1733,25511.0
2024-05-28 13:10:00,99.25,99.27,99.17,99.21,34896.0,96.1733,96.1927,96.0958,96.1346,34896.0
2024-05-28 13:20:00,99.2,99.21,99.06,99.07,23544.0,96.1249,96.1346,95.9892,95.9989,23544.0
2024-05-28 13:30:00,99.06,99.17,99.03,99.09,46253.0,95.9892,96.0958,95.9601,96.0183,46253.0
2024-05-28 13:40:00,99.08,99.09,98.94,98.99,69908.0,96.0086,96.0183,95.8729,95.9214,69908.0
2024-05-28 13:50:00,98.99,98.99,98.81,98.85,46990.0,95.9214,95.9214,95.747,95.7857,46990.0
2024-05-28 14:00:00,98.85,98.85,98.68,98.75,39942.0,95.7857,95.7857,95.621,95.6888,39942.0
2024-05-28 14:10:00,98.74,98.74,98.61,98.7,35243.0,95.6791,95.6791,95.5532,95.6404,35243.0
2024-05-28 14:20:00,98.7,98.71,98.52,98.56,42934.0,95.6404,95.6501,95.4659,95.5047,42934.0
2024-05-28 14:30:00,98.56,98.57,98.45,98.51,52364.0,95.5047,95.5144,95.3981,95.4563,52364.0
2024-05-28 14:40:00,98.51,98.59,98.43,98.51,54119.0,95.4563,95.5338,95.3787,95.4563,54119.0
2024-05-28 14:50:00,98.5,98.53,98.43,98.5,50774.0,95.4466,95.4756,95.3787,95.4466,50774.0
2024-05-28 15:00:00,98.5,98.58,98.43,98.51,55564.0,95.4466,95.5241,95.3787,95.4563,55564.0
2024-05-28 15:10:00,98.52,98.53,98.43,98.52,53681.0,95.4659,95.4756,95.3787,95.4659,53681.0
2024-05-28 15:20:00,98.53,98.64,98.47,98.48,57145.0,95.4756,95.5822,95.4175,95.4272,57145.0
2024-05-28 15:30:00,98.48,98.67,98.45,98.61,87706.0,95.4272,95.6113,95.3981,95.5532,87706.0
2024-05-28 15:40:00,98.61,98.64,98.56,98.64,97434.0,95.5532,95.5822,95.5047,95.5822,97434.0
2024-05-28 15:50:00,98.64,98.74,98.55,98.68,406506.0,95.5822,95.6791,95.495,95.621,406506.0
2024-05-29 09:30:00,97.37,97.37,96.47,97.31,128203.0,94.3516,94.3516,93.4795,94.2935,128203.0
2024-05-29 09:40:00,97.34,97.6,97.09,97.2,95777.0,94.3225,94.5745,94.0803,94.1869,95777.0
2024-05-29 09:50:00,97.19,97.48,97.16,97.27,145205.0,94.1772,94.4582,94.1481,94.2547,145205.0
2024-05-29 10:00:00,97.27,97.55,97.27,97.48,58475.0,94.2547,94.526,94.2547,94.4582,58475.0
2024-05-29 10:10:00,97.47,97.66,97.18,97.66,78614.0,94.4485,94.6326,94.1675,94.6326,78614.0
2024-05-29 10:20:00,97.65,97.7,97.39,97.44,52573.0,94.6229,94.6714,94.371,94.4194,52573.0
2024-05-29 10:30:00,97.45,97.52,97.34,97.48,44188.0,94.4291,94.4969,94.3225,94.4582,44188.0
2024-05-29 10:40:00,97.47,97.59,97.47,97.56,45607.0,94.4485,94.5648,94.4485,94.5357,45607.0
2024-05-29 10:50:00,97.55,97.61,97.4,97.45,29316.0,94.526,94.5842,94.3807,94.4291,29316.0
2024-05-29 11:00:00,97.44,97.48,97.34,97.43,32922.0,94.4194,94.4582,94.3225,94.4097,32922.0
2024-05-29 11:10:00,97.43,97.43,97.27,97.34,42576.0,94.4097,94.4097,94.2547,94.3225,42576.0
2024-05-29 11:20:00,97.34,97.51,97.33,97.45,54104.0,94.3225,94.4873,94.3128,94.4291,54104.0
2024-05-29 11:30:00,97.45,97.65,97.45,97.58,44214.0,94.4291,94.6229,94.4291,94.5551,44214.0
2024-05-29 11:40:00,97.59,97.59,97.34,97.38,33333.0,94.5648,94.5648,94.3225,94.3613,33333.0
2024-05-29 11:50:00,97.39,97.47,97.38,97.4,31039.0,94.371,94.4485,94.3613,94.3807,31039.0
2024-05-29 12:00:00,97.39,97.39,97.21,97.28,82719.0,94.371,94.371,94.1966,94.2644,82719.0
2024-05-29 12:10:00,97.27,97.39,97.23,97.38,76568.0,94.2547,94.371,94.2159,94.3613,76568.0
2024-05-29 12:20:00,97.38,97.49,97.37,97.47,28569.0,94.3613,94.4679,94.3516,94.4485,28569.0
2024-05-29 12:30:00,97.47,97.55,97.42,97.51,33198.0,94.4485,94.526,94.4,94.4873,33198.0
2024-05-29 12:40:00,97.5,97.56,97.47,97.5,31024.0,94.4776,94.5357,94.4485,94.4776,31024.0
2024-05-29 12:50:00,97.52,97.61,97.51,97.57,28349.0,94.4969,94.5842,94.4873,94.5454,28349.0
2024-05-29 13:00:00,97.57,97.6,97.39,97.4,81669.0,94.5454,94.5745,94.371,94.3807,81669.0
2024-05-29 13:10:00,97.4,97.44,97.26,97.3,30434.0,94.3807,94.4194,94.245,94.2838,30434.0
2024-05-29 13:20:00,97.31,97.5,97.31,97.5,37529.0,94.2935,94.4776,94.2935,94.4776,37529.0
2024-05-29 13:30:00,97.5,97.5,97.34,97.36,19160.0,94.4776,94.4776,94.3225,94.3419,19160.0
2024-05-29 13:40:00,97.35,97.37,97.23,97.25,21848.0,94.3322,94.3516,94.2159,94.2353,21848.0
2024-05-29 13:50:00,97.26,97.43,97.26,97.32,40207.0,94.245,94.4097,94.245,94.3031,40207.0
2024-05-29 14:00:00,97.32,97.36,97.26,97.29,36479.0,94.3031,94.3419,94.245,94.2741,36479.0
2024-05-29 14:10:00,97.29,97.32,97.16,97.19,31714.0,94.2741,94.3031,94.1481,94.1772,31714.0
2024-05-29 14:20:00,97.19,97.22,97.16,97.2,32811.0,94.1772,94.2062,94.1481,94.1869,32811.0
2024-05-29 14:30:00,97.19,97.19,97.11,97.18,34154.0,94.1772,94.1772,94.0997,94.1675,34154.0
2024-05-29 14:40:00,97.18,97.27,97.09,97.11,39840.0,94.1675,94.2547,94.0803,94.0997,39840.0
2024-05-29 14:50:00,97.12,97.18,97.11,97.16,54917.0,94.1093,94.1675,94.0997,94.1481,54917.0
2024-05-29 15:00:00,97.15,97.34,97.14,97.26,79359.0,94.1384,94.3225,94.1287,94.245,79359.0
2024-05-29 15:10:00,97.26,97.36,97.21,97.34,69685.0,94.245,94.3419,94.1966,94.3225,69685.0
2024-05-29 15:20:00,97.34,97.45,97.34,97.39,75533.0,94.3225,94.4291,94.3225,94.371,75533.0
2024-05-29 15:30:00,97.38,97.43,97.31,97.42,50508.0,94.3613,94.4097,94.2935,94.4,50508.0
2024-05-29 15:40:00,97.42,97.49,97.35,97.43,105213.0,94.4,94.4679,94.3322,94.4097,105213.0
2024-05-29 15:50:00,97.44,97.46,97.18,97.32,334231.0,94.4194,94.4388,94.1675,94.3031,334231.0
2024-05-30 09:30:00,97.69,97.81,97.23,97.34,75898.0,94.6617,94.778,94.2159,94.3225,75898.0
2024-05-30 09:40:00,97.37,97.37,96.8,96.84,46185.0,94.3516,94.3516,93.7993,93.838,46185.0
2024-05-30 09:50:00,96.82,97.03,96.77,96.88,46938.0,93.8186,94.0221,93.7702,93.8768,46938.0
2024-05-30 10:00:00,96.89,97.1,96.8,97.02,63435.0,93.8865,94.09,93.7993,94.0124,63435.0
2024-05-30 10:10:00,97.03,97.03,96.64,96.76,57884.0,94.0221,94.0221,93.6442,93.7605,57884.0
2024-05-30 10:20:00,96.77,96.85,96.64,96.68,42738.0,93.7702,93.8477,93.6442,93.683,42738.0
2024-05-30 10:30:00,96.68,96.85,96.59,96.76,34507.0,93.683,93.8477,93.5958,93.7605,34507.0
2024-05-30 10:40:00,96.76,96.89,96.69,96.89,33806.0,93.7605,93.8865,93.6927,93.8865,33806.0
2024-05-30 10:50:00,96.88,96.91,96.79,96.89,36950.0,93.8768,93.9059,93.7896,93.8865,36950.0
2024-05-30 11:00:00,96.88,97.02,96.86,96.95,45799.0,93.8768,94.0124,93.8574,93.9446,45799.0
2024-05-30 11:10:00,96.96,97.15,96.94,97.15,31541.0,93.9543,94.1384,93.9349,94.1384,31541.0
2024-05-30 11:20:00,97.15,97.43,97.13,97.31,60118.0,94.1384,94.4097,94.119,94.2935,60118.0
2024-05-30 11:30:00,97.31,97.31,97.0,97.11,37992.0,94.2935,94.2935,93.9931,94.0997,37992.0
2024-05-30 11:40:00,97.11,97.11,96.63,96.63,42166.0,94.0997,94.0997,93.6345,93.6345,42166.0
2024-05-30 11:50:00,96.64,96.87,96.63,96.71,41005.0,93.6442,93.8671,93.6345,93.7121,41005.0
2024-05-30 12:00:00,96.71,96.87,96.71,96.8,40593.0,93.7121,93.8671,93.7121,93.7993,40593.0
2024-05-30 12:10:00,96.8,96.87,96.74,96.86,30960.0,93.7993,93.8671,93.7411,93.8574,30960.0
2024-05-30 12:20:00,96.86,96.89,96.78,96.79,35609.0,93.8574,93.8865,93.7799,93.7896,35609.0
2024-05-30 12:30:00,96.79,96.92,96.76,96.89,38936.0,93.7896,93.9155,93.7605,93.8865,38936.0
2024-05-30 12:40:00,96.9,96.99,96.9,96.96,18478.0,93.8962,93.9834,93.8962,93.9543,18478.0
2024-05-30 12:50:00,96.95,97.16,96.95,97.12,33277.0,93.9446,94.1481,93.9446,94.1093,33277.0
2024-05-30 13:00:00,97.12,97.19,97.06,97.16,30545.0,94.1093,94.1772,94.0512,94.1481,30545.0
2024-05-30 13:10:00,97.17,97.21,97.08,97.11,22742.0,94.1578,94.1966,94.0706,94.0997,22742.0
2024-05-30 13:20:00,97.13,97.18,97.02,97.1,37365.0,94.119,94.1675,94.0124,94.09,37365.0
2024-05-30 13:30:00,97.09,97.17,97.06,97.09,29545.0,94.0803,94.1578,94.0512,94.0803,29545.0
2024-05-30 13:40:00,97.09,97.1,96.94,96.96,40945.0,94.0803,94.09,93.9349,93.9543,40945.0
2024-05-30 13:50:00,96.96,97.08,96.96,97.03,17825.0,93.9543,94.0706,93.9543,94.0221,17825.0
2024-05-30 14:00:00,97.04,97.09,96.96,96.99,26275.0,94.0318,94.0803,93.9543,93.9834,26275.0
2024-05-30 14:10:00,97.0,97.03,96.82,96.96,35540.0,93.9931,94.0221,93.8186,93.9543,35540.0
2024-05-30 14:20:00,96.95,97.0,96.87,97.0,25299.0,93.9446,93.9931,93.8671,93.9931,25299.0
2024-05-30 14:30:00,96.99,97.02,96.82,96.84,66463.0,93.9834,94.0124,93.8186,93.838,66463.0
2024-05-30 14:40:00,96.84,96.91,96.76,96.88,40279.0,93.838,93.9059,93.7605,93.8768,40279.0
2024-05-30 14:50:00,96.9,96.98,96.89,96.97,39320.0,93.8962,93.9737,93.8865,93.964,39320.0
2024-05-30 15:00:00,96.97,97.02,96.88,96.9,76449.0,93.964,94.0124,93.8768,93.8962,76449.0
2024-05-30 15:10:00,96.91,97.1,96.88,97.04,95240.0,93.9059,94.09,93.8768,94.0318,95240.0
2024-05-30 15:20:00,97.05,97.1,96.97,97.03,53019.0,94.0415,94.09,93.964,94.0221,53019.0
2024-05-30 15:30:00,97.05,97.07,96.8,96.9,75888.0,94.0415,94.0609,93.7993,93.8962,75888.0
2024-05-30 15:40:00,96.91,96.91,96.68,96.75,104343.0,93.9059,93.9059,93.683,93.7508,104343.0
2024-05-30 15:50:00,96.75,97.27,96.68,97.19,403705.0,93.7508,94.2547,93.683,94.1772,403705.0
2024-05-31 09:30:00,97.33,97.67,97.0,97.65,88511.0,94.3128,94.6423,93.9931,94.6229,88511.0
2024-05-31 09:40:00,97.67,97.74,97.26,97.39,59115.0,94.6423,94.7101,94.245,94.371,59115.0
2024-05-31 09:50:00,97.42,97.57,97.32,97.37,35445.0,94.4,94.5454,94.3031,94.3516,35445.0
2024-05-31 10:00:00,97.38,97.61,97.37,97.46,44612.0,94.3613,94.5842,94.3516,94.4388,44612.0
2024-05-31 10:10:00,97.46,97.46,96.99,97.03,88002.0,94.4388,94.4388,93.9834,94.0221,88002.0
2024-05-31 10:20:00,97.01,97.24,96.97,97.12,71314.0,94.0028,94.2256,93.964,94.1093,71314.0
2024-05-31 10:30:00,97.14,97.3,97.03,97.1,43906.0,94.1287,94.2838,94.0221,94.09,43906.0
2024-05-31 10:40:00,97.08,97.25,97.03,97.1,60546.0,94.0706,94.2353,94.0221,94.09,60546.0
2024-05-31 10:50:00,97.11,97.27,97.02,97.19,165346.0,94.0997,94.2547,94.0124,94.1772,165346.0
2024-05-31 11:00:00,97.2,97.22,97.01,97.17,48136.0,94.1869,94.2062,94.0028,94.1578,48136.0
2024-05-31 11:10:00,97.17,97.21,96.94,96.94,36793.0,94.1578,94.1966,93.9349,93.9349,36793.0
2024-05-31 11:20:00,96.92,97.06,96.91,97.01,61868.0,93.9155,94.0512,93.9059,94.0028,61868.0
2024-05-31 11:30:00,97.0,97.02,96.78,96.8,70067.0,93.9931,94.0124,93.7799,93.7993,70067.0
2024-05-31 11:40:00,96.81,96.85,96.7,96.72,49249.0,93.809,93.8477,93.7024,93.7217,49249.0
2024-05-31 11:50:00,96.71,96.79,96.58,96.66,45720.0,93.7121,93.7896,93.5861,93.6636,45720.0
2024-05-31 12:00:00,96.67,96.67,96.43,96.44,44774.0,93.6733,93.6733,93.4407,93.4504,44774.0
2024-05-31 12:10:00,96.44,96.54,96.42,96.51,45124.0,93.4504,93.5473,93.431,93.5183,45124.0
2024-05-31 12:20:00,96.5,96.54,96.43,96.51,53483.0,93.5086,93.5473,93.4407,93.5183,53483.0
2024-05-31 12:30:00,96.5,96.53,96.47,96.5,37019.0,93.5086,93.5376,93.4795,93.5086,37019.0
2024-05-31 12:40:00,96.49,96.52,96.4,96.43,30174.0,93.4989,93.5279,93.4117,93.4407,30174.0
2024-05-31 12:50:00,96.43,96.53,96.41,96.52,38193.0,93.4407,93.5376,93.4214,93.5279,38193.0
2024-05-31 13:00:00,96.53,96.67,96.5,96.61,47294.0,93.5376,93.6733,93.5086,93.6152,47294.0
2024-05-31 13:10:00,96.62,96.71,96.59,96.65,38670.0,93.6248,93.7121,93.5958,93.6539,38670.0
2024-05-31 13:20:00,96.65,96.71,96.59,96.61,41792.0,93.6539,93.7121,93.5958,93.6152,41792.0
2024-05-31 13:30:00,96.62,96.75,96.62,96.7,46125.0,93.6248,93.7508,93.6248,93.7024,46125.0
2024-05-31 13:40:00,96.69,96.92,96.69,96.91,38903.0,93.6927,93.9155,93.6927,93.9059,38903.0
2024-05-31 13:50:00,96.91,97.05,96.86,96.98,43389.0,93.9059,94.0415,93.8574,93.9737,43389.0
2024-05-31 14:00:00,96.95,97.12,96.88,97.08,90465.0,93.9446,94.1093,93.8768,94.0706,90465.0
2024-05-31 14:10:00,97.07,97.15,97.03,97.09,60866.0,94.0609,94.1384,94.0221,94.0803,60866.0
2024-05-31 14:20:00,97.08,97.18,97.04,97.17,45784.0,94.0706,94.1675,94.0318,94.1578,45784.0
2024-05-31 14:30:00,97.17,97.25,97.02,97.13,54767.0,94.1578,94.2353,94.0124,94.119,54767.0
2024-05-31 14:40:00,97.12,97.14,97.06,97.1,42558.0,94.1093,94.1287,94.0512,94.09,42558.0
2024-05-31 14:50:00,97.1,97.14,96.99,97.03,95699.0,94.09,94.1287,93.9834,94.0221,95699.0
2024-05-31 15:00:00,97.02,97.11,96.93,97.03,72438.0,94.0124,94.0997,93.9252,94.0221,72438.0
2024-05-31 15:10:00,97.02,97.23,97.0,97.12,87390.0,94.0124,94.2159,93.9931,94.1093,87390.0
2024-05-31 15:20:00,97.11,97.17,97.05,97.06,53968.0,94.0997,94.1578,94.0415,94.0512,53968.0
2024-05-31 15:30:00,97.05,97.15,96.98,97.13,77452.0,94.0415,94.1384,93.9737,94.119,77452.0
2024-05-31 15:40:00,97.13,97.3,97.11,97.28,158150.0,94.119,94.2838,94.0997,94.2644,158150.0
2024-05-31 15:50:00,97.28,97.96,97.23,97.86,805079.0,94.2644,94.9233,94.2159,94.8264,805079.0
2024-06-03 09:30:00,98.16,98.16,97.09,97.75,127571.0,95.1171,95.1171,94.0803,94.7198,127571.0
2024-06-03 09:40:00,97.7,97.92,97.64,97.77,64018.0,94.6714,94.8845,94.6132,94.7392,64018.0
2024-06-03 09:50:00,97.74,97.89,97.65,97.78,43350.0,94.7101,94.8555,94.6229,94.7489,43350.0
2024-06-03 10:00:00,97.82,98.11,97.71,97.92,50992.0,94.7876,95.0687,94.6811,94.8845,50992.0
2024-06-03 10:10:00,97.89,98.04,97.82,97.85,32872.0,94.8555,95.0008,94.7876,94.8167,32872.0
2024-06-03 10:20:00,97.87,97.88,97.27,97.56,20375.0,94.8361,94.8458,94.2547,94.5357,20375.0
2024-06-03 10:30:00,97.56,97.63,97.14,97.17,29980.0,94.5357,94.6035,94.1287,94.1578,29980.0
2024-06-03 10:40:00,97.2,97.26,96.88,97.11,33371.0,94.1869,94.245,93.8768,94.0997,33371.0
2024-06-03 10:50:00,97.14,97.39,97.14,97.25,20006.0,94.1287,94.371,94.1287,94.2353,20006.0
2024-06-03 11:00:00,97.27,97.28,96.99,97.14,26798.0,94.2547,94.2644,93.9834,94.1287,26798.0
2024-06-03 11:10:00,97.13,97.2,97.05,97.06,23610.0,94.119,94.1869,94.0415,94.0512,23610.0
2024-06-03 11:20:00,97.04,97.17,96.95,97.02,27053.0,94.0318,94.1578,93.9446,94.0124,27053.0
2024-06-03 11:30:00,97.03,97.1,96.84,96.84,34006.0,94.0221,94.09,93.838,93.838,34006.0
2024-06-03 11:40:00,96.83,96.85,96.74,96.8,27571.0,93.8283,93.8477,93.7411,93.7993,27571.0
2024-06-03 11:50:00,96.8,96.97,96.78,96.97,31919.0,93.7993,93.964,93.7799,93.964,31919.0
2024-06-03 12:00:00,96.98,97.12,96.85,96.91,26461.0,93.9737,94.1093,93.8477,93.9059,26461.0
2024-06-03 12:10:00,96.97,96.97,96.8,96.82,22635.0,93.964,93.964,93.7993,93.8186,22635.0
2024-06-03 12:20:00,96.81,96.82,96.6,96.64,25942.0,93.809,93.8186,93.6055,93.6442,25942.0
2024-06-03 12:30:00,96.65,96.76,96.53,96.75,36160.0,93.6539,93.7605,93.5376,93.7508,36160.0
2024-06-03 12:40:00,96.79,96.89,96.7,96.86,24675.0,93.7896,93.8865,93.7024,93.8574,24675.0
2024-06-03 12:50:00,96.85,96.86,96.69,96.8,19242.0,93.8477,93.8574,93.6927,93.7993,19242.0
2024-06-03 13:00:00,96.8,96.89,96.74,96.76,20253.0,93.7993,93.8865,93.7411,93.7605,20253.0
2024-06-03 13:10:00,96.76,96.88,96.64,96.87,18133.0,93.7605,93.8768,93.6442,93.8671,18133.0
2024-06-03 13:20:00,96.87,97.08,96.87,97.08,22937.0,93.8671,94.0706,93.8671,94.0706,22937.0
2024-06-03 13:30:00,97.07,97.18,97.02,97.16,51718.0,94.0609,94.1675,94.0124,94.1481,51718.0
2024-06-03 13:40:00,97.16,97.24,97.08,97.14,45016.0,94.1481,94.2256,94.0706,94.1287,45016.0
2024-06-03 13:50:00,97.14,97.21,97.07,97.15,62768.0,94.1287,94.1966,94.0609,94.1384,62768.0
2024-06-03 14:00:00,97.14,97.31,97.14,97.24,19634.0,94.1287,94.2935,94.1287,94.2256,19634.0
2024-06-03 14:10:00,97.25,97.27,97.06,97.24,30510.0,94.2353,94.2547,94.0512,94.2256,30510.0
2024-06-03 14:20:00,97.23,97.28,97.17,97.27,23410.0,94.2159,94.2644,94.1578,94.2547,23410.0
2024-06-03 14:30:00,97.28,97.4,97.27,97.35,33436.0,94.2644,94.3807,94.2547,94.3322,33436.0
2024-06-03 14:40:00,97.36,97.42,97.17,97.3,79168.0,94.3419,94.4,94.1578,94.2838,79168.0
2024-06-03 14:50:00,97.31,97.31,97.18,97.25,17688.0,94.2935,94.2935,94.1675,94.2353,17688.0
2024-06-03 15:00:00,97.27,97.4,97.21,97.25,47687.0,94.2547,94.3807,94.1966,94.2353,47687.0
2024-06-03 15:10:00,97.25,97.35,97.22,97.3,32765.0,94.2353,94.3322,94.2062,94.2838,32765.0
2024-06-03 15:20:00,97.32,97.37,97.24,97.31,40825.0,94.3031,94.3516,94.2256,94.2935,40825.0
2024-06-03 15:30:00,97.31,97.41,97.22,97.26,87040.0,94.2935,94.3904,94.2062,94.245,87040.0
2024-06-03 15:40:00,97.25,97.39,97.25,97.3,109975.0,94.2353,94.371,94.2353,94.2838,109975.0
2024-06-03 15:50:00,97.28,97.45,97.2,97.45,267907.0,94.2644,94.4291,94.1869,94.4291,267907.0
2024-06-04 09:30:00,96.25,96.77,95.67,96.41,240915.0,93.2663,93.7702,92.7043,93.4214,240915.0
2024-06-04 09:40:00,96.46,97.35,96.43,97.09,58897.0,93.4698,94.3322,93.4407,94.0803,58897.0
2024-06-04 09:50:00,97.09,97.24,96.77,97.24,63935.0,94.0803,94.2256,93.7702,94.2256,63935.0
2024-06-04 10:00:00,97.22,97.55,97.06,97.1,264929.0,94.2062,94.526,94.0512,94.09,264929.0
2024-06-04 10:10:00,97.08,97.42,96.97,97.28,66967.0,94.0706,94.4,93.964,94.2644,66967.0
2024-06-04 10:20:00,97.28,97.38,97.09,97.29,136745.0,94.2644,94.3613,94.0803,94.2741,136745.0
2024-06-04 10:30:00,97.27,97.31,96.98,97.02,41657.0,94.2547,94.2935,93.9737,94.0124,41657.0
2024-06-04 10:40:00,97.07,97.13,96.97,97.07,33989.0,94.0609,94.119,93.964,94.0609,33989.0
2024-06-04 10:50:00,97.06,97.19,96.75,96.81,44671.0,94.0512,94.1772,93.7508,93.809,44671.0
2024-06-04 11:00:00,96.8,96.82,96.59,96.65,29448.0,93.7993,93.8186,93.5958,93.6539,29448.0
2024-06-04 11:10:00,96.66,96.79,96.63,96.72,56081.0,93.6636,93.7896,93.6345,93.7217,56081.0
2024-06-04 11:20:00,96.73,96.8,96.6,96.63,106620.0,93.7314,93.7993,93.6055,93.6345,106620.0
2024-06-04 11:30:00,96.64,96.64,96.46,96.64,33341.0,93.6442,93.6442,93.4698,93.6442,33341.0
2024-06-04 11:40:00,96.65,96.67,96.5,96.53,26241.0,93.6539,93.6733,93.5086,93.5376,26241.0
2024-06-04 11:50:00,96.54,96.7,96.48,96.5,60872.0,93.5473,93.7024,93.4892,93.5086,60872.0
2024-06-04 12:00:00,96.5,96.5,96.22,96.27,28228.0,93.5086,93.5086,93.2372,93.2857,28228.0
2024-06-04 12:10:00,96.28,96.45,96.24,96.4,28396.0,93.2954,93.4601,93.2566,93.4117,28396.0
2024-06-04 12:20:00,96.4,96.57,96.35,96.56,63695.0,93.4117,93.5764,93.3632,93.5667,63695.0
2024-06-04 12:30:00,96.55,96.56,96.37,96.38,38774.0,93.557,93.5667,93.3826,93.3923,38774.0
2024-06-04 12:40:00,96.37,96.51,96.35,96.38,61430.0,93.3826,93.5183,93.3632,93.3923,61430.0
2024-06-04 12:50:00,96.35,96.36,96.18,96.29,23843.0,93.3632,93.3729,93.1985,93.3051,23843.0
2024-06-04 13:00:00,96.29,96.33,96.22,96.24,27249.0,93.3051,93.3438,93.2372,93.2566,27249.0
2024-06-04 13:10:00,96.25,96.35,96.03,96.29,243728.0,93.2663,93.3632,93.0531,93.3051,243728.0
2024-06-04 13:20:00,96.29,96.45,96.28,96.44,32705.0,93.3051,93.4601,93.2954,93.4504,32705.0
2024-06-04 13:30:00,96.44,96.48,96.24,96.42,122192.0,93.4504,93.4892,93.2566,93.431,122192.0
2024-06-04 13:40:00,96.44,96.45,96.36,96.38,19867.0,93.4504,93.4601,93.3729,93.3923,19867.0
2024-06-04 13:50:00,96.39,96.42,96.33,96.38,34479.0,93.402,93.431,93.3438,93.3923,34479.0
2024-06-04 14:00:00,96.38,96.45,96.33,96.34,35724.0,93.3923,93.4601,93.3438,93.3535,35724.0
2024-06-04 14:10:00,96.34,96.55,96.33,96.42,79127.0,93.3535,93.557,93.3438,93.431,79127.0
2024-06-04 14:20:00,96.44,96.65,96.44,96.59,37579.0,93.4504,93.6539,93.4504,93.5958,37579.0
2024-06-04 14:30:00,96.59,96.59,96.45,96.58,88698.0,93.5958,93.5958,93.4601,93.5861,88698.0
2024-06-04 14:40:00,96.59,96.78,96.57,96.76,59501.0,93.5958,93.7799,93.5764,93.7605,59501.0
2024-06-04 14:50:00,96.77,96.78,96.62,96.62,35825.0,93.7702,93.7799,93.6248,93.6248,35825.0
2024-06-04 15:00:00,96.59,96.61,96.36,96.38,48768.0,93.5958,93.6152,93.3729,93.3923,48768.0
2024-06-04 15:10:00,96.39,96.48,96.36,96.47,74958.0,93.402,93.4892,93.3729,93.4795,74958.0
2024-06-04 15:20:00,96.47,96.59,96.38,96.51,49144.0,93.4795,93.5958,93.3923,93.5183,49144.0
2024-06-04 15:30:00,96.51,96.53,96.42,96.46,58882.0,93.5183,93.5376,93.431,93.4698,58882.0
2024-06-04 15:40:00,96.47,96.61,96.47,96.54,105921.0,93.4795,93.6152,93.4795,93.5473,105921.0
2024-06-04 15:50:00,96.54,96.68,96.54,96.57,344116.0,93.5473,93.683,93.5473,93.5764,344116.0
2024-06-05 09:30:00,96.84,97.56,96.72,97.45,103249.0,93.838,94.5357,93.7217,94.4291,103249.0
2024-06-05 09:40:00,97.47,97.61,97.21,97.47,58544.0,94.4485,94.5842,94.1966,94.4485,58544.0
2024-06-05 09:50:00,97.46,97.49,97.2,97.31,46129.0,94.4388,94.4679,94.1869,94.2935,46129.0
2024-06-05 10:00:00,97.29,97.3,96.94,97.0,44409.0,94.2741,94.2838,93.9349,93.9931,44409.0
2024-06-05 10:10:00,96.99,97.23,96.98,97.23,40480.0,93.9834,94.2159,93.9737,94.2159,40480.0
2024-06-05 10:20:00,97.23,97.28,97.13,97.25,51148.0,94.2159,94.2644,94.119,94.2353,51148.0
2024-06-05 10:30:00,97.23,97.36,97.15,97.2,43777.0,94.2159,94.3419,94.1384,94.1869,43777.0
2024-06-05 10:40:00,97.2,97.33,97.16,97.21,29133.0,94.1869,94.3128,94.1481,94.1966,29133.0
2024-06-05 10:50:00,97.22,97.38,97.21,97.25,33611.0,94.2062,94.3613,94.1966,94.2353,33611.0
2024-06-05 11:00:00,97.24,97.31,97.19,97.25,41663.0,94.2256,94.2935,94.1772,94.2353,41663.0
2024-06-05 11:10:00,97.25,97.34,97.22,97.26,40248.0,94.2353,94.3225,94.2062,94.245,40248.0
2024-06-05 11:20:00,97.26,97.28,97.12,97.24,67716.0,94.245,94.2644,94.1093,94.2256,67716.0
2024-06-05 11:30:00,97.23,97.37,97.2,97.37,29413.0,94.2159,94.3516,94.1869,94.3516,29413.0
2024-06-05 11:40:00,97.36,97.42,97.31,97.35,41114.0,94.3419,94.4,94.2935,94.3322,41114.0
2024-06-05 11:50:00,97.35,97.41,97.32,97.38,26777.0,94.3322,94.3904,94.3031,94.3613,26777.0
2024-06-05 12:00:00,97.37,97.4,97.33,97.33,42013.0,94.3516,94.3807,94.3128,94.3128,42013.0
2024-06-05 12:10:00,97.33,97.33,97.12,97.14,43618.0,94.3128,94.3128,94.1093,94.1287,43618.0
2024-06-05 12:20:00,97.15,97.16,97.03,97.08,26970.0,94.1384,94.1481,94.0221,94.0706,26970.0
2024-06-05 12:30:00,97.06,97.18,97.05,97.17,30972.0,94.0512,94.1675,94.0415,94.1578,30972.0
2024-06-05 12:40:00,97.18,97.18,97.07,97.13,54017.0,94.1675,94.1675,94.0609,94.119,54017.0
2024-06-05 12:50:00,97.13,97.14,96.93,96.94,31461.0,94.119,94.1287,93.9252,93.9349,31461.0
2024-06-05 13:00:00,96.94,96.94,96.78,96.8,27669.0,93.9349,93.9349,93.7799,93.7993,27669.0
2024-06-05 13:10:00,96.81,96.81,96.66,96.66,38911.0,93.809,93.809,93.6636,93.6636,38911.0
2024-06-05 13:20:00,96.65,96.72,96.61,96.69,62050.0,93.6539,93.7217,93.6152,93.6927,62050.0
2024-06-05 13:30:00,96.68,96.7,96.5,96.56,51612.0,93.683,93.7024,93.5086,93.5667,51612.0
2024-06-05 13:40:00,96.55,96.67,96.53,96.59,60098.0,93.557,93.6733,93.5376,93.5958,60098.0
2024-06-05 13:50:00,96.58,96.65,96.56,96.61,27101.0,93.5861,93.6539,93.5667,93.6152,27101.0
2024-06-05 14:00:00,96.62,96.7,96.6,96.68,44688.0,93.6248,93.7024,93.6055,93.683,44688.0
2024-06-05 14:10:00,96.7,96.71,96.54,96.66,64522.0,93.7024,93.7121,93.5473,93.6636,64522.0
2024-06-05 14:20:00,96.66,96.78,96.61,96.77,49869.0,93.6636,93.7799,93.6152,93.7702,49869.0
2024-06-05 14:30:00,96.77,96.91,96.76,96.84,40372.0,93.7702,93.9059,93.7605,93.838,40372.0
2024-06-05 14:40:00,96.84,96.95,96.82,96.9,46206.0,93.838,93.9446,93.8186,93.8962,46206.0
2024-06-05 14:50:00,96.91,97.0,96.9,96.95,44654.0,93.9059,93.9931,93.8962,93.9446,44654.0
2024-06-05 15:00:00,96.95,97.09,96.81,96.84,38709.0,93.9446,94.0803,93.809,93.838,38709.0
2024-06-05 15:10:00,96.84,96.97,96.82,96.84,58828.0,93.838,93.964,93.8186,93.838,58828.0
2024-06-05 15:20:00,96.84,97.03,96.82,96.98,92599.0,93.838,94.0221,93.8186,93.9737,92599.0
2024-06-05 15:30:00,96.97,97.09,96.92,97.06,106059.0,93.964,94.0803,93.9155,94.0512,106059.0
2024-06-05 15:40:00,97.07,97.07,96.78,96.89,167439.0,94.0609,94.0609,93.7799,93.8865,167439.0
2024-06-05 15:50:00,96.88,96.95,96.55,96.67,484517.0,93.8768,93.9446,93.557,93.6733,484517.0
2024-06-06 09:30:00,96.48,96.68,96.25,96.55,73798.0,93.4892,93.683,93.2663,93.557,73798.0
2024-06-06 09:40:00,96.55,97.13,96.51,97.13,37004.0,93.557,94.119,93.5183,94.119,37004.0
2024-06-06 09:50:00,97.1,97.45,97.01,97.2,41687.0,94.09,94.4291,94.0028,94.1869,41687.0
2024-06-06 10:00:00,97.21,97.36,97.09,97.31,60305.0,94.1966,94.3419,94.0803,94.2935,60305.0
2024-06-06 10:10:00,97.31,97.32,97.1,97.3,62620.0,94.2935,94.3031,94.09,94.2838,62620.0
2024-06-06 10:20:00,97.31,97.31,96.99,97.12,39727.0,94.2935,94.2935,93.9834,94.1093,39727.0
2024-06-06 10:30:00,97.14,97.14,97.0,97.11,95690.0,94.1287,94.1287,93.9931,94.0997,95690.0
2024-06-06 10:40:00,97.11,97.22,97.03,97.18,54304.0,94.0997,94.2062,94.0221,94.1675,54304.0
2024-06-06 10:50:00,97.18,97.18,96.99,96.99,40871.0,94.1675,94.1675,93.9834,93.9834,40871.0
2024-06-06 11:00:00,96.99,97.06,96.95,97.06,25195.0,93.9834,94.0512,93.9446,94.0512,25195.0
2024-06-06 11:10:00,97.04,97.16,97.02,97.13,30384.0,94.0318,94.1481,94.0124,94.119,30384.0
2024-06-06 11:20:00,97.13,97.3,97.13,97.29,29049.0,94.119,94.2838,94.119,94.2741,29049.0
2024-06-06 11:30:00,97.29,97.4,97.27,97.33,56872.0,94.2741,94.3807,94.2547,94.3128,56872.0
2024-06-06 11:40:00,97.33,97.37,97.08,97.11,33387.0,94.3128,94.3516,94.0706,94.0997,33387.0
2024-06-06 11:50:00,97.11,97.22,97.09,97.12,58711.0,94.0997,94.2062,94.0803,94.1093,58711.0
2024-06-06 12:00:00,97.11,97.12,96.78,96.83,28456.0,94.0997,94.1093,93.7799,93.8283,28456.0
2024-06-06 12:10:00,96.82,96.89,96.73,96.73,39246.0,93.8186,93.8865,93.7314,93.7314,39246.0
2024-06-06 12:20:00,96.71,96.75,96.61,96.72,40172.0,93.7121,93.7508,93.6152,93.7217,40172.0
2024-06-06 12:30:00,96.71,96.74,96.64,96.66,29776.0,93.7121,93.7411,93.6442,93.6636,29776.0
2024-06-06 12:40:00,96.66,96.7,96.6,96.66,17780.0,93.6636,93.7024,93.6055,93.6636,17780.0
2024-06-06 12:50:00,96.66,96.72,96.55,96.61,43288.0,93.6636,93.7217,93.557,93.6152,43288.0
2024-06-06 13:00:00,96.62,96.71,96.61,96.62,20155.0,93.6248,93.7121,93.6152,93.6248,20155.0
2024-06-06 13:10:00,96.62,96.75,96.61,96.74,21723.0,93.6248,93.7508,93.6152,93.7411,21723.0
2024-06-06 13:20:00,96.73,96.76,96.66,96.72,22865.0,93.7314,93.7605,93.6636,93.7217,22865.0
2024-06-06 13:30:00,96.71,96.83,96.67,96.78,34855.0,93.7121,93.8283,93.6733,93.7799,34855.0
2024-06-06 13:40:00,96.77,96.79,96.63,96.65,26289.0,93.7702,93.7896,93.6345,93.6539,26289.0
2024-06-06 13:50:00,96.66,96.88,96.64,96.65,46446.0,93.6636,93.8768,93.6442,93.6539,46446.0
2024-06-06 14:00:00,96.65,96.67,96.41,96.43,41028.0,93.6539,93.6733,93.4214,93.4407,41028.0
2024-06-06 14:10:00,96.41,96.47,96.36,96.42,39565.0,93.4214,93.4795,93.3729,93.431,39565.0
2024-06-06 14:20:00,96.43,96.58,96.41,96.56,63162.0,93.4407,93.5861,93.4214,93.5667,63162.0
2024-06-06 14:30:00,96.55,96.65,96.52,96.63,31105.0,93.557,93.6539,93.5279,93.6345,31105.0
2024-06-06 14:40:00,96.64,96.7,96.64,96.65,28954.0,93.6442,93.7024,93.6442,93.6539,28954.0
2024-06-06 14:50:00,96.65,96.79,96.64,96.74,40382.0,93.6539,93.7896,93.6442,93.7411,40382.0
2024-06-06 15:00:00,96.74,96.77,96.64,96.75,36040.0,93.7411,93.7702,93.6442,93.7508,36040.0
2024-06-06 15:10:00,96.74,96.83,96.71,96.76,45867.0,93.7411,93.8283,93.7121,93.7605,45867.0
2024-06-06 15:20:00,96.76,96.77,96.67,96.75,65894.0,93.7605,93.7702,93.6733,93.7508,65894.0
2024-06-06 15:30:00,96.74,96.82,96.67,96.68,78902.0,93.7411,93.8186,93.6733,93.683,78902.0
2024-06-06 15:40:00,96.67,96.79,96.67,96.69,92588.0,93.6733,93.7896,93.6733,93.6927,92588.0
2024-06-06 15:50:00,96.7,96.93,96.68,96.87,347946.0,93.7024,93.9252,93.683,93.8671,347946.0
2024-06-07 09:30:00,96.12,96.47,95.93,96.41,68607.0,93.1403,93.4795,92.9562,93.4214,68607.0
2024-06-07 09:40:00,96.39,96.74,96.34,96.65,47414.0,93.402,93.7411,93.3535,93.6539,47414.0
2024-06-07 09:50:00,96.65,96.88,96.48,96.86,57238.0,93.6539,93.8768,93.4892,93.8574,57238.0
2024-06-07 10:00:00,96.85,96.96,96.77,96.84,53842.0,93.8477,93.9543,93.7702,93.838,53842.0
2024-06-07 10:10:00,96.82,97.0,96.73,96.99,51133.0,93.8186,93.9931,93.7314,93.9834,51133.0
2024-06-07 10:20:00,96.99,97.2,96.97,97.16,56808.0,93.9834,94.1869,93.964,94.1481,56808.0
2024-06-07 10:30:00,97.15,97.36,97.04,97.32,31273.0,94.1384,94.3419,94.0318,94.3031,31273.0
2024-06-07 10:40:00,97.34,97.68,97.33,97.59,42938.0,94.3225,94.652,94.3128,94.5648,42938.0
2024-06-07 10:50:00,97.56,97.56,97.24,97.25,38815.0,94.5357,94.5357,94.2256,94.2353,38815.0
2024-06-07 11:00:00,97.25,97.25,96.92,96.95,44439.0,94.2353,94.2353,93.9155,93.9446,44439.0
2024-06-07 11:10:00,96.94,97.09,96.89,97.05,26049.0,93.9349,94.0803,93.8865,94.0415,26049.0
2024-06-07 11:20:00,97.05,97.13,96.99,97.05,23718.0,94.0415,94.119,93.9834,94.0415,23718.0
2024-06-07 11:30:00,97.04,97.13,96.89,96.91,55048.0,94.0318,94.119,93.8865,93.9059,55048.0
2024-06-07 11:40:00,96.92,97.09,96.91,97.09,34968.0,93.9155,94.0803,93.9059,94.0803,34968.0
2024-06-07 11:50:00,97.11,97.12,97.0,97.0,27546.0,94.0997,94.1093,93.9931,93.9931,27546.0
2024-06-07 12:00:00,96.99,97.03,96.93,97.02,36476.0,93.9834,94.0221,93.9252,94.0124,36476.0
2024-06-07 12:10:00,97.03,97.13,97.01,97.11,27053.0,94.0221,94.119,94.0028,94.0997,27053.0
2024-06-07 12:20:00,97.12,97.17,97.05,97.12,33045.0,94.1093,94.1578,94.0415,94.1093,33045.0
2024-06-07 12:30:00,97.13,97.19,96.96,96.96,68797.0,94.119,94.1772,93.9543,93.9543,68797.0
2024-06-07 12:40:00,96.96,97.06,96.95,97.05,17933.0,93.9543,94.0512,93.9446,94.0415,17933.0
2024-06-07 12:50:00,97.05,97.17,97.04,97.16,33054.0,94.0415,94.1578,94.0318,94.1481,33054.0
2024-06-07 13:00:00,97.17,97.19,97.08,97.16,20741.0,94.1578,94.1772,94.0706,94.1481,20741.0
2024-06-07 13:10:00,97.16,97.32,97.14,97.32,32319.0,94.1481,94.3031,94.1287,94.3031,32319.0
2024-06-07 13:20:00,97.31,97.5,97.3,97.42,46469.0,94.2935,94.4776,94.2838,94.4,46469.0
2024-06-07 13:30:00,97.4,97.46,97.23,97.31,47330.0,94.3807,94.4388,94.2159,94.2935,47330.0
2024-06-07 13:40:00,97.31,97.35,97.25,97.29,26958.0,94.2935,94.3322,94.2353,94.2741,26958.0
2024-06-07 13:50:00,97.29,97.39,97.29,97.36,29826.0,94.2741,94.371,94.2741,94.3419,29826.0
2024-06-07 14:00:00,97.35,97.35,97.11,97.21,41076.0,94.3322,94.3322,94.0997,94.1966,41076.0
2024-06-07 14:10:00,97.21,97.3,97.15,97.27,47289.0,94.1966,94.2838,94.1384,94.2547,47289.0
2024-06-07 14:20:00,97.29,97.49,97.29,97.46,57547.0,94.2741,94.4679,94.2741,94.4388,57547.0
2024-06-07 14:30:00,97.45,97.49,97.34,97.47,35226.0,94.4291,94.4679,94.3225,94.4485,35226.0
2024-06-07 14:40:00,97.47,97.59,97.44,97.59,38411.0,94.4485,94.5648,94.4194,94.5648,38411.0
2024-06-07 14:50:00,97.59,97.61,97.45,97.48,37964.0,94.5648,94.5842,94.4291,94.4582,37964.0
2024-06-07 15:00:00,97.46,97.54,97.36,97.37,37161.0,94.4388,94.5163,94.3419,94.3516,37161.0
2024-06-07 15:10:00,97.36,97.4,97.22,97.28,57970.0,94.3419,94.3807,94.2062,94.2644,57970.0
2024-06-07 15:20:00,97.29,97.43,97.22,97.39,46501.0,94.2741,94.4097,94.2062,94.371,46501.0
2024-06-07 15:30:00,97.39,97.42,97.3,97.34,71085.0,94.371,94.4,94.2838,94.3225,71085.0
2024-06-07 15:40:00,97.34,97.35,97.2,97.3,145939.0,94.3225,94.3322,94.1869,94.2838,145939.0
2024-06-07 15:50:00,97.29,97.49,97.1,97.14,532812.0,94.2741,94.4679,94.09,94.1287,532812.0
2024-06-10 09:30:00,96.62,96.75,95.83,95.92,80651.0,93.6248,93.7508,92.8593,92.9465,80651.0
2024-06-10 09:40:00,95.92,95.98,95.41,95.89,95368.0,92.9465,93.0047,92.4524,92.9175,95368.0
2024-06-10 09:50:00,95.93,96.28,95.92,96.19,69295.0,92.9562,93.2954,92.9465,93.2082,69295.0
2024-06-10 10:00:00,96.19,96.51,96.15,96.45,54528.0,93.2082,93.5183,93.1694,93.4601,54528.0
2024-06-10 10:10:00,96.46,96.47,96.17,96.2,48369.0,93.4698,93.4795,93.1888,93.2179,48369.0
2024-06-10 10:20:00,96.2,96.23,95.86,95.92,49302.0,93.2179,93.2469,92.8884,92.9465,49302.0
2024-06-10 10:30:00,95.93,96.13,95.9,96.11,38878.0,92.9562,93.15,92.9272,93.1307,38878.0
2024-06-10 10:40:00,96.11,96.38,96.06,96.33,33065.0,93.1307,93.3923,93.0822,93.3438,33065.0
2024-06-10 10:50:00,96.34,96.34,96.11,96.11,33139.0,93.3535,93.3535,93.1307,93.1307,33139.0
2024-06-10 11:00:00,96.11,96.17,95.93,95.93,38730.0,93.1307,93.1888,92.9562,92.9562,38730.0
2024-06-10 11:10:00,95.95,96.08,95.86,96.04,36658.0,92.9756,93.1016,92.8884,93.0628,36658.0
2024-06-10 11:20:00,96.03,96.19,96.01,96.17,23960.0,93.0531,93.2082,93.0338,93.1888,23960.0
2024-06-10 11:30:00,96.18,96.31,96.18,96.22,34673.0,93.1985,93.3245,93.1985,93.2372,34673.0
2024-06-10 11:40:00,96.21,96.32,96.21,96.28,34504.0,93.2276,93.3341,93.2276,93.2954,34504.0
2024-06-10 11:50:00,96.28,96.54,96.28,96.53,36289.0,93.2954,93.5473,93.2954,93.5376,36289.0
2024-06-10 12:00:00,96.52,96.6,96.52,96.6,26193.0,93.5279,93.6055,93.5279,93.6055,26193.0
2024-06-10 12:10:00,96.59,96.71,96.57,96.57,40840.0,93.5958,93.7121,93.5764,93.5764,40840.0
2024-06-10 12:20:00,96.59,96.69,96.46,96.48,25451.0,93.5958,93.6927,93.4698,93.4892,25451.0
2024-06-10 12:30:00,96.48,96.6,96.44,96.56,42167.0,93.4892,93.6055,93.4504,93.5667,42167.0
2024-06-10 12:40:00,96.56,96.63,96.5,96.55,30791.0,93.5667,93.6345,93.5086,93.557,30791.0
2024-06-10 12:50:00,96.56,96.56,96.47,96.49,23023.0,93.5667,93.5667,93.4795,93.4989,23023.0
2024-06-10 13:00:00,96.49,96.49,96.38,96.42,28123.0,93.4989,93.4989,93.3923,93.431,28123.0
2024-06-10 13:10:00,96.42,96.42,96.27,96.37,36281.0,93.431,93.431,93.2857,93.3826,36281.0
2024-06-10 13:20:00,96.37,96.65,96.36,96.64,22730.0,93.3826,93.6539,93.3729,93.6442,22730.0
2024-06-10 13:30:00,96.62,96.66,96.59,96.63,21882.0,93.6248,93.6636,93.5958,93.6345,21882.0
2024-06-10 13:40:00,96.62,96.83,96.62,96.76,21036.0,93.6248,93.8283,93.6248,93.7605,21036.0
2024-06-10 13:50:00,96.78,96.8,96.67,96.67,28477.0,93.7799,93.7993,93.6733,93.6733,28477.0
2024-06-10 14:00:00,96.67,96.73,96.57,96.73,56156.0,93.6733,93.7314,93.5764,93.7314,56156.0
2024-06-10 14:10:00,96.73,96.78,96.7,96.71,26946.0,93.7314,93.7799,93.7024,93.7121,26946.0
2024-06-10 14:20:00,96.7,96.78,96.62,96.65,28441.0,93.7024,93.7799,93.6248,93.6539,28441.0
2024-06-10 14:30:00,96.64,96.76,96.6,96.66,24714.0,93.6442,93.7605,93.6055,93.6636,24714.0
2024-06-10 14:40:00,96.65,96.71,96.63,96.7,28485.0,93.6539,93.7121,93.6345,93.7024,28485.0
2024-06-10 14:50:00,96.7,96.75,96.66,96.67,26257.0,93.7024,93.7508,93.6636,93.6733,26257.0
2024-06-10 15:00:00,96.67,96.77,96.66,96.67,35988.0,93.6733,93.7702,93.6636,93.6733,35988.0
2024-06-10 15:10:00,96.67,96.68,96.58,96.59,39213.0,93.6733,93.683,93.5861,93.5958,39213.0
2024-06-10 15:20:00,96.59,96.65,96.54,96.59,51853.0,93.5958,93.6539,93.5473,93.5958,51853.0
2024-06-10 15:30:00,96.58,96.58,96.46,96.46,55458.0,93.5861,93.5861,93.4698,93.4698,55458.0
2024-06-10 15:40:00,96.45,96.46,96.35,96.35,109082.0,93.4601,93.4698,93.3632,93.3632,109082.0
2024-06-10 15:50:00,96.34,96.53,96.31,96.42,372827.0,93.3535,93.5376,93.3245,93.431,372827.0
2024-06-11 09:30:00,96.46,96.46,94.72,95.02,81976.0,93.4698,93.4698,91.7837,92.0744,81976.0
2024-06-11 09:40:00,95.01,95.17,94.8,94.89,56347.0,92.0648,92.2198,91.8613,91.9485,56347.0
2024-06-11 09:50:00,94.86,95.19,94.83,95.14,60785.0,91.9194,92.2392,91.8903,92.1907,60785.0
2024-06-11 10:00:00,95.16,95.27,94.82,95.04,57159.0,92.2101,92.3167,91.8806,92.0938,57159.0
2024-06-11 10:10:00,95.06,95.21,95.02,95.13,58955.0,92.1132,92.2586,92.0744,92.181,58955.0
2024-06-11 10:20:00,95.15,95.27,95.07,95.15,45255.0,92.2004,92.3167,92.1229,92.2004,45255.0
2024-06-11 10:30:00,95.13,95.27,94.96,95.15,42567.0,92.181,92.3167,92.0163,92.2004,42567.0
2024-06-11 10:40:00,95.13,95.26,95.1,95.2,33448.0,92.181,92.307,92.152,92.2489,33448.0
2024-06-11 10:50:00,95.23,95.51,95.2,95.51,39955.0,92.2779,92.5493,92.2489,92.5493,39955.0
2024-06-11 11:00:00,95.5,95.61,95.42,95.61,38118.0,92.5396,92.6462,92.462,92.6462,38118.0
2024-06-11 11:10:00,95.61,95.68,95.51,95.68,40708.0,92.6462,92.714,92.5493,92.714,40708.0
2024-06-11 11:20:00,95.67,95.75,95.58,95.6,82850.0,92.7043,92.7818,92.6171,92.6365,82850.0
2024-06-11 11:30:00,95.61,95.76,95.55,95.6,54905.0,92.6462,92.7915,92.588,92.6365,54905.0
2024-06-11 11:40:00,95.6,95.62,95.44,95.49,47469.0,92.6365,92.6558,92.4814,92.5299,47469.0
2024-06-11 11:50:00,95.49,95.56,95.47,95.48,48029.0,92.5299,92.5977,92.5105,92.5202,48029.0
2024-06-11 12:00:00,95.47,95.52,95.42,95.5,46661.0,92.5105,92.5589,92.462,92.5396,46661.0
2024-06-11 12:10:00,95.5,95.52,95.3,95.33,58869.0,92.5396,92.5589,92.3458,92.3748,58869.0
2024-06-11 12:20:00,95.32,95.39,95.28,95.34,29302.0,92.3651,92.433,92.3264,92.3845,29302.0
2024-06-11 12:30:00,95.34,95.43,95.32,95.43,30548.0,92.3845,92.4717,92.3651,92.4717,30548.0
2024-06-11 12:40:00,95.42,95.49,95.4,95.42,52879.0,92.462,92.5299,92.4427,92.462,52879.0
2024-06-11 12:50:00,95.42,95.51,95.41,95.51,26167.0,92.462,92.5493,92.4524,92.5493,26167.0
2024-06-11 13:00:00,95.5,95.58,95.36,95.39,43334.0,92.5396,92.6171,92.4039,92.433,43334.0
2024-06-11 13:10:00,95.4,95.44,95.3,95.37,41303.0,92.4427,92.4814,92.3458,92.4136,41303.0
2024-06-11 13:20:00,95.38,95.48,95.34,95.47,38726.0,92.4233,92.5202,92.3845,92.5105,38726.0
2024-06-11 13:30:00,95.47,95.49,95.42,95.47,53252.0,92.5105,92.5299,92.462,92.5105,53252.0
2024-06-11 13:40:00,95.48,95.61,95.45,95.55,79303.0,92.5202,92.6462,92.4911,92.588,79303.0
2024-06-11 13:50:00,95.54,95.62,95.53,95.59,29337.0,92.5783,92.6558,92.5686,92.6268,29337.0
2024-06-11 14:00:00,95.58,95.58,95.49,95.54,22111.0,92.6171,92.6171,92.5299,92.5783,22111.0
2024-06-11 14:10:00,95.56,95.77,95.55,95.76,40285.0,92.5977,92.8012,92.588,92.7915,40285.0
2024-06-11 14:20:00,95.76,95.81,95.73,95.77,31990.0,92.7915,92.84,92.7624,92.8012,31990.0
2024-06-11 14:30:00,95.77,95.8,95.7,95.74,39112.0,92.8012,92.8303,92.7334,92.7721,39112.0
2024-06-11 14:40:00,95.75,95.77,95.66,95.7,36987.0,92.7818,92.8012,92.6946,92.7334,36987.0
2024-06-11 14:50:00,95.7,95.74,95.58,95.59,42646.0,92.7334,92.7721,92.6171,92.6268,42646.0
2024-06-11 15:00:00,95.59,95.72,95.58,95.7,69048.0,92.6268,92.7527,92.6171,92.7334,69048.0
2024-06-11 15:10:00,95.7,95.77,95.63,95.72,47219.0,92.7334,92.8012,92.6655,92.7527,47219.0
2024-06-11 15:20:00,95.72,95.74,95.61,95.62,61708.0,92.7527,92.7721,92.6462,92.6558,61708.0
2024-06-11 15:30:00,95.62,95.67,95.52,95.61,104751.0,92.6558,92.7043,92.5589,92.6462,104751.0
2024-06-11 15:40:00,95.62,95.87,95.61,95.64,133767.0,92.6558,92.8981,92.6462,92.6752,133767.0
2024-06-11 15:50:00,95.64,95.68,95.36,95.4,645175.0,92.6752,92.714,92.4039,92.4427,645175.0
2024-06-12 09:30:00,97.32,97.89,96.85,96.92,218381.0,94.3031,94.8555,93.8477,93.9155,218381.0
2024-06-12 09:40:00,96.94,97.3,96.75,97.18,179402.0,93.9349,94.2838,93.7508,94.1675,179402.0
2024-06-12 09:50:00,97.17,97.29,96.95,96.99,132431.0,94.1578,94.2741,93.9446,93.9834,132431.0
2024-06-12 10:00:00,96.99,97.05,96.82,96.97,63801.0,93.9834,94.0415,93.8186,93.964,63801.0
2024-06-12 10:10:00,96.95,97.04,96.7,97.0,51704.0,93.9446,94.0318,93.7024,93.9931,51704.0
2024-06-12 10:20:00,97.0,97.03,96.69,96.76,95029.0,93.9931,94.0221,93.6927,93.7605,95029.0
2024-06-12 10:30:00,96.71,97.11,96.63,96.86,121491.0,93.7121,94.0997,93.6345,93.8574,121491.0
2024-06-12 10:40:00,96.84,96.84,96.44,96.65,79777.0,93.838,93.838,93.4504,93.6539,79777.0
2024-06-12 10:50:00,96.65,96.73,96.57,96.61,61215.0,93.6539,93.7314,93.5764,93.6152,61215.0
2024-06-12 11:00:00,96.61,96.71,96.52,96.66,143924.0,93.6152,93.7121,93.5279,93.6636,143924.0
2024-06-12 11:10:00,96.64,96.65,96.46,96.51,30427.0,93.6442,93.6539,93.4698,93.5183,30427.0
2024-06-12 11:20:00,96.51,96.54,96.33,96.45,39299.0,93.5183,93.5473,93.3438,93.4601,39299.0
2024-06-12 11:30:00,96.45,96.46,96.14,96.16,41752.0,93.4601,93.4698,93.1597,93.1791,41752.0
2024-06-12 11:40:00,96.17,96.34,96.15,96.2,43692.0,93.1888,93.3535,93.1694,93.2179,43692.0
2024-06-12 11:50:00,96.18,96.3,96.03,96.07,52191.0,93.1985,93.3148,93.0531,93.0919,52191.0
2024-06-12 12:00:00,96.07,96.14,96.02,96.02,26609.0,93.0919,93.1597,93.0434,93.0434,26609.0
2024-06-12 12:10:00,96.01,96.24,96.01,96.22,223723.0,93.0338,93.2566,93.0338,93.2372,223723.0
2024-06-12 12:20:00,96.22,96.62,96.22,96.51,112158.0,93.2372,93.6248,93.2372,93.5183,112158.0
2024-06-12 12:30:00,96.49,96.62,96.48,96.55,27314.0,93.4989,93.6248,93.4892,93.557,27314.0
2024-06-12 12:40:00,96.56,96.64,96.56,96.57,17167.0,93.5667,93.6442,93.5667,93.5764,17167.0
2024-06-12 12:50:00,96.57,96.58,96.44,96.51,48160.0,93.5764,93.5861,93.4504,93.5183,48160.0
2024-06-12 13:00:00,96.51,96.6,96.46,96.46,16226.0,93.5183,93.6055,93.4698,93.4698,16226.0
2024-06-12 13:10:00,96.45,96.58,96.44,96.56,35538.0,93.4601,93.5861,93.4504,93.5667,35538.0
2024-06-12 13:20:00,96.56,96.62,96.48,96.48,25754.0,93.5667,93.6248,93.4892,93.4892,25754.0
2024-06-12 13:30:00,96.48,96.54,96.37,96.43,26410.0,93.4892,93.5473,93.3826,93.4407,26410.0
2024-06-12 13:40:00,96.44,96.46,96.26,96.31,35587.0,93.4504,93.4698,93.276,93.3245,35587.0
2024-06-12 13:50:00,96.31,96.5,96.29,96.46,83054.0,93.3245,93.5086,93.3051,93.4698,83054.0
2024-06-12 14:00:00,96.37,96.56,96.06,96.52,37202.0,93.3826,93.5667,93.0822,93.5279,37202.0
2024-06-12 14:10:00,96.55,96.63,96.39,96.48,291272.0,93.557,93.6345,93.402,93.4892,291272.0
2024-06-12 14:20:00,96.48,96.49,96.23,96.25,32302.0,93.4892,93.4989,93.2469,93.2663,32302.0
2024-06-12 14:30:00,96.24,96.57,96.1,96.31,38635.0,93.2566,93.5764,93.121,93.3245,38635.0
2024-06-12 14:40:00,96.33,96.33,95.98,96.05,24907.0,93.3438,93.3438,93.0047,93.0725,24907.0
2024-06-12 14:50:00,96.08,96.34,95.92,96.22,61955.0,93.1016,93.3535,92.9465,93.2372,61955.0
2024-06-12 15:00:00,96.21,96.4,96.19,96.34,33831.0,93.2276,93.4117,93.2082,93.3535,33831.0
2024-06-12 15:10:00,96.32,96.4,96.21,96.26,24863.0,93.3341,93.4117,93.2276,93.276,24863.0
2024-06-12 15:20:00,96.26,96.32,95.79,95.81,49907.0,93.276,93.3341,92.8206,92.84,49907.0
2024-06-12 15:30:00,95.79,95.95,95.69,95.78,70720.0,92.8206,92.9756,92.7237,92.8109,70720.0
2024-06-12 15:40:00,95.77,95.91,95.73,95.81,121656.0,92.8012,92.9369,92.7624,92.84,121656.0
2024-06-12 15:50:00,95.81,96.0,95.62,95.64,504661.0,92.84,93.0241,92.6558,92.6752,504661.0
2024-06-13 09:30:00,95.5,95.55,94.92,95.11,106136.0,92.5396,92.588,91.9775,92.1617,106136.0
2024-06-13 09:40:00,95.13,95.23,94.61,94.89,45328.0,92.181,92.2779,91.6772,91.9485,45328.0
2024-06-13 09:50:00,94.89,94.97,94.77,94.89,32530.0,91.9485,92.026,91.8322,91.9485,32530.0
2024-06-13 10:00:00,94.87,95.19,94.82,95.19,39653.0,91.9291,92.2392,91.8806,92.2392,39653.0
2024-06-13 10:10:00,95.17,95.42,95.17,95.31,42537.0,92.2198,92.462,92.2198,92.3555,42537.0
2024-06-13 10:20:00,95.28,95.31,94.79,94.85,67218.0,92.3264,92.3555,91.8516,91.9097,67218.0
2024-06-13 10:30:00,94.84,95.0,94.68,94.99,57412.0,91.9,92.0551,91.745,92.0454,57412.0
2024-06-13 10:40:00,94.99,95.0,94.84,94.88,27393.0,92.0454,92.0551,91.9,91.9388,27393.0
2024-06-13 10:50:00,94.91,95.15,94.87,95.07,28979.0,91.9679,92.2004,91.9291,92.1229,28979.0
2024-06-13 11:00:00,95.07,95.07,94.88,94.94,23362.0,92.1229,92.1229,91.9388,91.9969,23362.0
2024-06-13 11:10:00,94.95,95.01,94.83,94.85,57266.0,92.0066,92.0648,91.8903,91.9097,57266.0
2024-06-13 11:20:00,94.85,95.24,94.84,95.24,53029.0,91.9097,92.2876,91.9,92.2876,53029.0
2024-06-13 11:30:00,95.22,95.32,95.18,95.27,51804.0,92.2682,92.3651,92.2295,92.3167,51804.0
2024-06-13 11:40:00,95.28,95.3,95.21,95.26,41363.0,92.3264,92.3458,92.2586,92.307,41363.0
2024-06-13 11:50:00,95.27,95.27,95.08,95.08,26352.0,92.3167,92.3167,92.1326,92.1326,26352.0
2024-06-13 12:00:00,95.07,95.08,94.97,95.01,41942.0,92.1229,92.1326,92.026,92.0648,41942.0
2024-06-13 12:10:00,95.03,95.04,94.88,94.9,28777.0,92.0841,92.0938,91.9388,91.9582,28777.0
2024-06-13 12:20:00,94.88,94.93,94.83,94.88,37285.0,91.9388,91.9872,91.8903,91.9388,37285.0
2024-06-13 12:30:00,94.87,94.95,94.81,94.9,33867.0,91.9291,92.0066,91.871,91.9582,33867.0
2024-06-13 12:40:00,94.9,94.96,94.87,94.92,37160.0,91.9582,92.0163,91.9291,91.9775,37160.0
2024-06-13 12:50:00,94.94,95.02,94.89,95.0,27239.0,91.9969,92.0744,91.9485,92.0551,27239.0
2024-06-13 13:00:00,94.99,95.1,94.96,95.1,32058.0,92.0454,92.152,92.0163,92.152,32058.0
2024-06-13 13:10:00,95.09,95.15,95.08,95.14,46674.0,92.1423,92.2004,92.1326,92.1907,46674.0
2024-06-13 13:20:00,95.14,95.18,95.12,95.13,68783.0,92.1907,92.2295,92.1713,92.181,68783.0
2024-06-13 13:30:00,95.13,95.19,95.03,95.1,76318.0,92.181,92.2392,92.0841,92.152,76318.0
2024-06-13 13:40:00,95.11,95.16,95.06,95.11,43636.0,92.1617,92.2101,92.1132,92.1617,43636.0
2024-06-13 13:50:00,95.13,95.21,95.08,95.1,76029.0,92.181,92.2586,92.1326,92.152,76029.0
2024-06-13 14:00:00,95.08,95.15,95.01,95.14,31458.0,92.1326,92.2004,92.0648,92.1907,31458.0
2024-06-13 14:10:00,95.14,95.15,95.02,95.04,28277.0,92.1907,92.2004,92.0744,92.0938,28277.0
2024-06-13 14:20:00,95.04,95.08,95.01,95.06,26620.0,92.0938,92.1326,92.0648,92.1132,26620.0
2024-06-13 14:30:00,95.07,95.16,95.01,95.12,50898.0,92.1229,92.2101,92.0648,92.1713,50898.0
2024-06-13 14:40:00,95.12,95.16,95.1,95.11,75085.0,92.1713,92.2101,92.152,92.1617,75085.0
2024-06-13 14:50:00,95.1,95.19,95.1,95.16,61565.0,92.152,92.2392,92.152,92.2101,61565.0
2024-06-13 15:00:00,95.14,95.24,95.07,95.12,60061.0,92.1907,92.2876,92.1229,92.1713,60061.0
2024-06-13 15:10:00,95.12,95.24,95.08,95.23,44294.0,92.1713,92.2876,92.1326,92.2779,44294.0
2024-06-13 15:20:00,95.23,95.23,95.11,95.12,55755.0,92.2779,92.2779,92.1617,92.1713,55755.0
2024-06-13 15:30:00,95.12,95.26,95.08,95.22,88114.0,92.1713,92.307,92.1326,92.2682,88114.0
2024-06-13 15:40:00,95.23,95.42,95.23,95.28,128108.0,92.2779,92.462,92.2779,92.3264,128108.0
2024-06-13 15:50:00,95.29,95.3,95.13,95.18,342420.0,92.3361,92.3458,92.181,92.2295,342420.0
2024-06-14 09:30:00,94.39,95.1,94.32,94.79,113112.0,91.464,92.152,91.3961,91.8516,113112.0
2024-06-14 09:40:00,94.8,94.85,94.41,94.42,44687.0,91.8613,91.9097,91.4834,91.493,44687.0
2024-06-14 09:50:00,94.4,94.6,94.15,94.58,51494.0,91.4737,91.6675,91.2314,91.6481,51494.0
2024-06-14 10:00:00,94.55,94.55,94.18,94.21,49872.0,91.619,91.619,91.2605,91.2896,49872.0
2024-06-14 10:10:00,94.16,94.29,93.99,94.2,109961.0,91.2411,91.3671,91.0764,91.2799,109961.0
2024-06-14 10:20:00,94.21,94.51,94.15,94.46,56262.0,91.2896,91.5803,91.2314,91.5318,56262.0
2024-06-14 10:30:00,94.47,94.61,94.28,94.58,57072.0,91.5415,91.6772,91.3574,91.6481,57072.0
2024-06-14 10:40:00,94.55,94.83,94.49,94.74,38799.0,91.619,91.8903,91.5609,91.8031,38799.0
2024-06-14 10:50:00,94.77,94.99,94.75,94.98,23368.0,91.8322,92.0454,91.8128,92.0357,23368.0
2024-06-14 11:00:00,94.97,95.26,94.96,95.14,40759.0,92.026,92.307,92.0163,92.1907,40759.0
2024-06-14 11:10:00,95.14,95.26,95.08,95.23,34280.0,92.1907,92.307,92.1326,92.2779,34280.0
2024-06-14 11:20:00,95.21,95.21,95.08,95.11,49555.0,92.2586,92.2586,92.1326,92.1617,49555.0
2024-06-14 11:30:00,95.13,95.26,95.11,95.14,36479.0,92.181,92.307,92.1617,92.1907,36479.0
2024-06-14 11:40:00,95.14,95.16,94.91,95.0,29757.0,92.1907,92.2101,91.9679,92.0551,29757.0
2024-06-14 11:50:00,95.02,95.25,94.96,95.22,113537.0,92.0744,92.2973,92.0163,92.2682,113537.0
2024-06-14 12:00:00,95.22,95.23,95.12,95.21,26828.0,92.2682,92.2779,92.1713,92.2586,26828.0
2024-06-14 12:10:00,95.21,95.37,95.21,95.32,29418.0,92.2586,92.4136,92.2586,92.3651,29418.0
2024-06-14 12:20:00,95.33,95.37,95.23,95.23,25972.0,92.3748,92.4136,92.2779,92.2779,25972.0
2024-06-14 12:30:00,95.23,95.35,95.18,95.34,20523.0,92.2779,92.3942,92.2295,92.3845,20523.0
2024-06-14 12:40:00,95.34,95.5,95.28,95.48,17341.0,92.3845,92.5396,92.3264,92.5202,17341.0
2024-06-14 12:50:00,95.5,95.51,95.38,95.39,19127.0,92.5396,92.5493,92.4233,92.433,19127.0
2024-06-14 13:00:00,95.4,95.43,95.34,95.35,22561.0,92.4427,92.4717,92.3845,92.3942,22561.0
2024-06-14 13:10:00,95.35,95.42,95.28,95.32,20848.0,92.3942,92.462,92.3264,92.3651,20848.0
2024-06-14 13:20:00,95.33,95.39,95.17,95.2,28665.0,92.3748,92.433,92.2198,92.2489,28665.0
2024-06-14 13:30:00,95.17,95.17,95.07,95.1,27047.0,92.2198,92.2198,92.1229,92.152,27047.0
2024-06-14 13:40:00,95.1,95.16,95.01,95.01,40936.0,92.152,92.2101,92.0648,92.0648,40936.0
2024-06-14 13:50:00,95.02,95.02,94.88,94.94,20667.0,92.0744,92.0744,91.9388,91.9969,20667.0
2024-06-14 14:00:00,94.94,95.0,94.82,94.83,103273.0,91.9969,92.0551,91.8806,91.8903,103273.0
2024-06-14 14:10:00,94.82,95.02,94.82,94.98,27705.0,91.8806,92.0744,91.8806,92.0357,27705.0
2024-06-14 14:20:00,94.99,95.16,94.98,95.12,25660.0,92.0454,92.2101,92.0357,92.1713,25660.0
2024-06-14 14:30:00,95.1,95.19,95.06,95.17,15499.0,92.152,92.2392,92.1132,92.2198,15499.0
2024-06-14 14:40:00,95.17,95.25,95.09,95.19,39656.0,92.2198,92.2973,92.1423,92.2392,39656.0
2024-06-14 14:50:00,95.19,95.22,95.11,95.18,28402.0,92.2392,92.2682,92.1617,92.2295,28402.0
2024-06-14 15:00:00,95.17,95.35,95.13,95.33,29615.0,92.2198,92.3942,92.181,92.3748,29615.0
2024-06-14 15:10:00,95.34,95.38,95.24,95.33,34595.0,92.3845,92.4233,92.2876,92.3748,34595.0
2024-06-14 15:20:00,95.33,95.38,95.26,95.32,47439.0,92.3748,92.4233,92.307,92.3651,47439.0
2024-06-14 15:30:00,95.3,95.46,95.24,95.43,46894.0,92.3458,92.5008,92.2876,92.4717,46894.0
2024-06-14 15:40:00,95.42,95.51,95.37,95.4,86592.0,92.462,92.5493,92.4136,92.4427,86592.0
2024-06-14 15:50:00,95.41,95.52,95.25,95.51,191973.0,92.4524,92.5589,92.2973,92.5493,191973.0
2024-06-17 09:30:00,95.01,95.54,94.68,95.09,85448.0,92.0648,92.5783,91.745,92.1423,85448.0
2024-06-17 09:40:00,95.13,95.84,95.01,95.72,53986.0,92.181,92.869,92.0648,92.7527,53986.0
2024-06-17 09:50:00,95.68,95.92,95.49,95.5,28998.0,92.714,92.9465,92.5299,92.5396,28998.0
2024-06-17 10:00:00,95.5,95.73,95.46,95.69,40132.0,92.5396,92.7624,92.5008,92.7237,40132.0
2024-06-17 10:10:00,95.68,95.86,95.55,95.84,30697.0,92.714,92.8884,92.588,92.869,30697.0
2024-06-17 10:20:00,95.84,95.97,95.74,95.81,37018.0,92.869,92.995,92.7721,92.84,37018.0
2024-06-17 10:30:00,95.78,95.8,95.64,95.65,30274.0,92.8109,92.8303,92.6752,92.6849,30274.0
2024-06-17 10:40:00,95.65,95.83,95.62,95.83,27240.0,92.6849,92.8593,92.6558,92.8593,27240.0
2024-06-17 10:50:00,95.84,95.94,95.76,95.82,36730.0,92.869,92.9659,92.7915,92.8496,36730.0
2024-06-17 11:00:00,95.83,95.9,95.75,95.81,33741.0,92.8593,92.9272,92.7818,92.84,33741.0
2024-06-17 11:10:00,95.82,95.98,95.81,95.97,47107.0,92.8496,93.0047,92.84,92.995,47107.0
2024-06-17 11:20:00,95.97,96.08,95.96,95.99,25634.0,92.995,93.1016,92.9853,93.0144,25634.0
2024-06-17 11:30:00,95.99,96.03,95.89,95.9,21830.0,93.0144,93.0531,92.9175,92.9272,21830.0
2024-06-17 11:40:00,95.91,96.06,95.88,95.99,32828.0,92.9369,93.0822,92.9078,93.0144,32828.0
2024-06-17 11:50:00,95.98,96.01,95.85,95.88,27090.0,93.0047,93.0338,92.8787,92.9078,27090.0
2024-06-17 12:00:00,95.87,96.06,95.87,96.05,23537.0,92.8981,93.0822,92.8981,93.0725,23537.0
2024-06-17 12:10:00,96.06,96.08,96.0,96.07,24290.0,93.0822,93.1016,93.0241,93.0919,24290.0
2024-06-17 12:20:00,96.08,96.25,96.05,96.24,22671.0,93.1016,93.2663,93.0725,93.2566,22671.0
2024-06-17 12:30:00,96.27,96.3,96.18,96.22,31794.0,93.2857,93.3148,93.1985,93.2372,31794.0
2024-06-17 12:40:00,96.21,96.36,96.18,96.33,44243.0,93.2276,93.3729,93.1985,93.3438,44243.0
2024-06-17 12:50:00,96.33,96.34,96.15,96.23,21459.0,93.3438,93.3535,93.1694,93.2469,21459.0
2024-06-17 13:00:00,96.24,96.27,96.16,96.17,13349.0,93.2566,93.2857,93.1791,93.1888,13349.0
2024-06-17 13:10:00,96.18,96.3,96.14,96.23,41229.0,93.1985,93.3148,93.1597,93.2469,41229.0
2024-06-17 13:20:00,96.26,96.33,96.12,96.14,38041.0,93.276,93.3438,93.1403,93.1597,38041.0
2024-06-17 13:30:00,96.14,96.31,96.13,96.29,40912.0,93.1597,93.3245,93.15,93.3051,40912.0
2024-06-17 13:40:00,96.29,96.35,96.26,96.32,37655.0,93.3051,93.3632,93.276,93.3341,37655.0
2024-06-17 13:50:00,96.33,96.38,96.2,96.21,41332.0,93.3438,93.3923,93.2179,93.2276,41332.0
2024-06-17 14:00:00,96.2,96.52,96.18,96.52,44385.0,93.2179,93.5279,93.1985,93.5279,44385.0
2024-06-17 14:10:00,96.51,96.6,96.39,96.6,56180.0,93.5183,93.6055,93.402,93.6055,56180.0
2024-06-17 14:20:00,96.6,96.84,96.58,96.81,73460.0,93.6055,93.838,93.5861,93.809,73460.0
2024-06-17 14:30:00,96.81,96.97,96.78,96.9,83914.0,93.809,93.964,93.7799,93.8962,83914.0
2024-06-17 14:40:00,96.9,96.9,96.68,96.75,61779.0,93.8962,93.8962,93.683,93.7508,61779.0
2024-06-17 14:50:00,96.75,96.78,96.5,96.56,60698.0,93.7508,93.7799,93.5086,93.5667,60698.0
2024-06-17 15:00:00,96.56,96.66,96.5,96.55,58884.0,93.5667,93.6636,93.5086,93.557,58884.0
2024-06-17 15:10:00,96.55,96.81,96.55,96.78,50459.0,93.557,93.809,93.557,93.7799,50459.0
2024-06-17 15:20:00,96.77,96.9,96.73,96.87,82542.0,93.7702,93.8962,93.7314,93.8671,82542.0
2024-06-17 15:30:00,96.87,96.97,96.79,96.97,124444.0,93.8671,93.964,93.7896,93.964,124444.0
2024-06-17 15:40:00,96.96,97.09,96.87,97.04,223597.0,93.9543,94.0803,93.8671,94.0318,223597.0
2024-06-17 15:50:00,97.03,97.19,96.94,97.02,581714.0,94.0221,94.1772,93.9349,94.0124,581714.0
2024-06-18 09:30:00,97.02,97.48,96.81,97.48,92152.0,94.0124,94.4582,93.809,94.4582,92152.0
2024-06-18 09:40:00,97.46,97.68,97.22,97.42,62409.0,94.4388,94.652,94.2062,94.4,62409.0
2024-06-18 09:50:00,97.44,97.69,97.33,97.44,46181.0,94.4194,94.6617,94.3128,94.4194,46181.0
2024-06-18 10:00:00,97.43,97.6,97.37,97.42,33290.0,94.4097,94.5745,94.3516,94.4,33290.0
2024-06-18 10:10:00,97.38,97.61,97.24,97.59,46267.0,94.3613,94.5842,94.2256,94.5648,46267.0
2024-06-18 10:20:00,97.61,97.63,97.38,97.45,29238.0,94.5842,94.6035,94.3613,94.4291,29238.0
2024-06-18 10:30:00,97.47,97.55,97.41,97.51,32072.0,94.4485,94.526,94.3904,94.4873,32072.0
2024-06-18 10:40:00,97.5,97.61,97.41,97.43,49262.0,94.4776,94.5842,94.3904,94.4097,49262.0
2024-06-18 10:50:00,97.44,97.45,97.03,97.07,92648.0,94.4194,94.4291,94.0221,94.0609,92648.0
2024-06-18 11:00:00,97.08,97.13,96.96,97.13,31664.0,94.0706,94.119,93.9543,94.119,31664.0
2024-06-18 11:10:00,97.12,97.33,97.12,97.29,22687.0,94.1093,94.3128,94.1093,94.2741,22687.0
2024-06-18 11:20:00,97.32,97.4,97.26,97.28,37119.0,94.3031,94.3807,94.245,94.2644,37119.0
2024-06-18 11:30:00,97.27,97.36,97.26,97.35,34895.0,94.2547,94.3419,94.245,94.3322,34895.0
2024-06-18 11:40:00,97.35,97.43,97.34,97.42,24317.0,94.3322,94.4097,94.3225,94.4,24317.0
2024-06-18 11:50:00,97.43,97.48,97.4,97.47,23125.0,94.4097,94.4582,94.3807,94.4485,23125.0
2024-06-18 12:00:00,97.47,97.66,97.4,97.64,43099.0,94.4485,94.6326,94.3807,94.6132,43099.0
2024-06-18 12:10:00,97.62,97.67,97.29,97.3,30816.0,94.5938,94.6423,94.2741,94.2838,30816.0
2024-06-18 12:20:00,97.31,97.4,97.31,97.34,25173.0,94.2935,94.3807,94.2935,94.3225,25173.0
2024-06-18 12:30:00,97.34,97.35,97.25,97.32,26100.0,94.3225,94.3322,94.2353,94.3031,26100.0
2024-06-18 12:40:00,97.3,97.37,97.3,97.31,21565.0,94.2838,94.3516,94.2838,94.2935,21565.0
2024-06-18 12:50:00,97.31,97.37,97.26,97.28,23573.0,94.2935,94.3516,94.245,94.2644,23573.0
2024-06-18 13:00:00,97.28,97.3,97.13,97.17,29061.0,94.2644,94.2838,94.119,94.1578,29061.0
2024-06-18 13:10:00,97.16,97.33,97.14,97.31,27127.0,94.1481,94.3128,94.1287,94.2935,27127.0
2024-06-18 13:20:00,97.32,97.35,97.2,97.21,60677.0,94.3031,94.3322,94.1869,94.1966,60677.0
2024-06-18 13:30:00,97.2,97.42,97.2,97.4,25652.0,94.1869,94.4,94.1869,94.3807,25652.0
2024-06-18 13:40:00,97.4,97.49,97.35,97.49,27206.0,94.3807,94.4679,94.3322,94.4679,27206.0
2024-06-18 13:50:00,97.5,97.51,97.33,97.37,32456.0,94.4776,94.4873,94.3128,94.3516,32456.0
2024-06-18 14:00:00,97.37,97.37,97.22,97.31,39504.0,94.3516,94.3516,94.2062,94.2935,39504.0
2024-06-18 14:10:00,97.31,97.37,97.26,97.31,30268.0,94.2935,94.3516,94.245,94.2935,30268.0
2024-06-18 14:20:00,97.32,97.34,97.23,97.29,23551.0,94.3031,94.3225,94.2159,94.2741,23551.0
2024-06-18 14:30:00,97.28,97.37,97.26,97.27,24360.0,94.2644,94.3516,94.245,94.2547,24360.0
2024-06-18 14:40:00,97.27,97.38,97.27,97.37,21135.0,94.2547,94.3613,94.2547,94.3516,21135.0
2024-06-18 14:50:00,97.37,97.4,97.32,97.4,34333.0,94.3516,94.3807,94.3031,94.3807,34333.0
2024-06-18 15:00:00,97.4,97.45,97.26,97.3,38213.0,94.3807,94.4291,94.245,94.2838,38213.0
2024-06-18 15:10:00,97.31,97.33,97.26,97.3,36348.0,94.2935,94.3128,94.245,94.2838,36348.0
2024-06-18 15:20:00,97.3,97.37,97.28,97.33,35329.0,94.2838,94.3516,94.2644,94.3128,35329.0
2024-06-18 15:30:00,97.31,97.39,97.29,97.34,59279.0,94.2935,94.371,94.2741,94.3225,59279.0
2024-06-18 15:40:00,97.34,97.36,97.26,97.29,81929.0,94.3225,94.3419,94.245,94.2741,81929.0
2024-06-18 15:50:00,97.27,97.59,97.23,97.59,286913.0,94.2547,94.5648,94.2159,94.5648,286913.0
2024-06-20 09:30:00,97.64,98.03,97.62,97.83,120691.0,94.6132,94.9911,94.5938,94.7973,120691.0
2024-06-20 09:40:00,97.84,98.02,97.63,97.77,41792.0,94.807,94.9814,94.6035,94.7392,41792.0
2024-06-20 09:50:00,97.78,97.88,97.53,97.6,27787.0,94.7489,94.8458,94.5066,94.5745,27787.0
2024-06-20 10:00:00,97.6,97.88,97.54,97.55,54458.0,94.5745,94.8458,94.5163,94.526,54458.0
2024-06-20 10:10:00,97.56,97.86,97.54,97.77,44131.0,94.5357,94.8264,94.5163,94.7392,44131.0
2024-06-20 10:20:00,97.75,97.89,97.51,97.52,93192.0,94.7198,94.8555,94.4873,94.4969,93192.0
2024-06-20 10:30:00,97.49,97.59,97.33,97.37,33310.0,94.4679,94.5648,94.3128,94.3516,33310.0
2024-06-20 10:40:00,97.37,97.37,97.2,97.33,27295.0,94.3516,94.3516,94.1869,94.3128,27295.0
2024-06-20 10:50:00,97.33,97.37,97.22,97.26,26292.0,94.3128,94.3516,94.2062,94.245,26292.0
2024-06-20 11:00:00,97.24,97.29,97.15,97.23,29349.0,94.2256,94.2741,94.1384,94.2159,29349.0
2024-06-20 11:10:00,97.26,97.32,97.18,97.27,26924.0,94.245,94.3031,94.1675,94.2547,26924.0
2024-06-20 11:20:00,97.27,97.31,97.13,97.24,35008.0,94.2547,94.2935,94.119,94.2256,35008.0
2024-06-20 11:30:00,97.23,97.32,97.16,97.17,33354.0,94.2159,94.3031,94.1481,94.1578,33354.0
2024-06-20 11:40:00,97.15,97.3,97.11,97.28,24798.0,94.1384,94.2838,94.0997,94.2644,24798.0
2024-06-20 11:50:00,97.33,97.41,97.31,97.33,29461.0,94.3128,94.3904,94.2935,94.3128,29461.0
2024-06-20 12:00:00,97.32,97.37,97.27,97.28,36411.0,94.3031,94.3516,94.2547,94.2644,36411.0
2024-06-20 12:10:00,97.27,97.34,97.25,97.31,25252.0,94.2547,94.3225,94.2353,94.2935,25252.0
2024-06-20 12:20:00,97.32,97.37,97.21,97.3,35491.0,94.3031,94.3516,94.1966,94.2838,35491.0
2024-06-20 12:30:00,97.3,97.38,97.22,97.32,36250.0,94.2838,94.3613,94.2062,94.3031,36250.0
2024-06-20 12:40:00,97.32,97.41,97.28,97.35,34908.0,94.3031,94.3904,94.2644,94.3322,34908.0
2024-06-20 12:50:00,97.36,97.5,97.34,97.45,20981.0,94.3419,94.4776,94.3225,94.4291,20981.0
2024-06-20 13:00:00,97.45,97.49,97.27,97.27,21173.0,94.4291,94.4679,94.2547,94.2547,21173.0
2024-06-20 13:10:00,97.27,97.43,97.27,97.37,26674.0,94.2547,94.4097,94.2547,94.3516,26674.0
2024-06-20 13:20:00,97.37,97.47,97.35,97.46,28212.0,94.3516,94.4485,94.3322,94.4388,28212.0
2024-06-20 13:30:00,97.47,97.55,97.41,97.45,31279.0,94.4485,94.526,94.3904,94.4291,31279.0
2024-06-20 13:40:00,97.46,97.56,97.42,97.53,39337.0,94.4388,94.5357,94.4,94.5066,39337.0
2024-06-20 13:50:00,97.53,97.63,97.49,97.56,48135.0,94.5066,94.6035,94.4679,94.5357,48135.0
2024-06-20 14:00:00,97.58,97.67,97.55,97.63,74111.0,94.5551,94.6423,94.526,94.6035,74111.0
2024-06-20 14:10:00,97.64,97.71,97.62,97.69,30384.0,94.6132,94.6811,94.5938,94.6617,30384.0
2024-06-20 14:20:00,97.68,97.75,97.64,97.74,36513.0,94.652,94.7198,94.6132,94.7101,36513.0
2024-06-20 14:30:00,97.73,97.73,97.59,97.61,42285.0,94.7004,94.7004,94.5648,94.5842,42285.0
2024-06-20 14:40:00,97.63,97.72,97.58,97.72,33969.0,94.6035,94.6907,94.5551,94.6907,33969.0
2024-06-20 14:50:00,97.71,97.74,97.56,97.58,63337.0,94.6811,94.7101,94.5357,94.5551,63337.0
2024-06-20 15:00:00,97.59,97.64,97.41,97.45,72525.0,94.5648,94.6132,94.3904,94.4291,72525.0
2024-06-20 15:10:00,97.45,97.45,97.34,97.43,68937.0,94.4291,94.4291,94.3225,94.4097,68937.0
2024-06-20 15:20:00,97.44,97.52,97.35,97.51,50259.0,94.4194,94.4969,94.3322,94.4873,50259.0
2024-06-20 15:30:00,97.51,97.52,97.37,97.43,64380.0,94.4873,94.4969,94.3516,94.4097,64380.0
2024-06-20 15:40:00,97.43,97.45,97.3,97.32,64705.0,94.4097,94.4291,94.2838,94.3031,64705.0
2024-06-20 15:50:00,97.33,97.57,97.29,97.45,243675.0,94.3128,94.5454,94.2741,94.4291,243675.0
2024-06-21 09:30:00,97.32,97.34,96.9,96.94,979495.0,94.3031,94.3225,93.8962,93.9349,979495.0
2024-06-21 09:40:00,96.92,97.2,96.49,97.16,262670.0,93.9155,94.1869,93.4989,94.1481,262670.0
2024-06-21 09:50:00,97.17,97.36,96.99,97.04,54622.0,94.1578,94.3419,93.9834,94.0318,54622.0
2024-06-21 10:00:00,97.06,97.29,97.03,97.25,70206.0,94.0512,94.2741,94.0221,94.2353,70206.0
2024-06-21 10:10:00,97.25,97.25,97.01,97.16,49788.0,94.2353,94.2353,94.0028,94.1481,49788.0
2024-06-21 10:20:00,97.17,97.29,97.13,97.2,52622.0,94.1578,94.2741,94.119,94.1869,52622.0
2024-06-21 10:30:00,97.2,97.25,97.11,97.11,46647.0,94.1869,94.2353,94.0997,94.0997,46647.0
2024-06-21 10:40:00,97.11,97.21,97.01,97.09,39350.0,94.0997,94.1966,94.0028,94.0803,39350.0
2024-06-21 10:50:00,97.09,97.21,97.06,97.12,49832.0,94.0803,94.1966,94.0512,94.1093,49832.0
2024-06-21 11:00:00,97.1,97.16,97.07,97.11,27791.0,94.09,94.1481,94.0609,94.0997,27791.0
2024-06-21 11:10:00,97.09,97.11,97.0,97.04,32701.0,94.0803,94.0997,93.9931,94.0318,32701.0
2024-06-21 11:20:00,97.03,97.03,96.76,96.77,35692.0,94.0221,94.0221,93.7605,93.7702,35692.0
2024-06-21 11:30:00,96.76,96.78,96.67,96.7,29111.0,93.7605,93.7799,93.6733,93.7024,29111.0
2024-06-21 11:40:00,96.71,96.86,96.63,96.84,31880.0,93.7121,93.8574,93.6345,93.838,31880.0
2024-06-21 11:50:00,96.85,96.86,96.64,96.71,121298.0,93.8477,93.8574,93.6442,93.7121,121298.0
2024-06-21 12:00:00,96.72,96.74,96.53,96.57,122274.0,93.7217,93.7411,93.5376,93.5764,122274.0
2024-06-21 12:10:00,96.58,96.71,96.54,96.57,119151.0,93.5861,93.7121,93.5473,93.5764,119151.0
2024-06-21 12:20:00,96.56,96.62,96.46,96.58,309397.0,93.5667,93.6248,93.4698,93.5861,309397.0
2024-06-21 12:30:00,96.59,96.62,96.41,96.49,55287.0,93.5958,93.6248,93.4214,93.4989,55287.0
2024-06-21 12:40:00,96.54,96.64,96.51,96.59,57777.0,93.5473,93.6442,93.5183,93.5958,57777.0
2024-06-21 12:50:00,96.6,96.66,96.48,96.59,34942.0,93.6055,93.6636,93.4892,93.5958,34942.0
2024-06-21 13:00:00,96.59,96.64,96.54,96.62,25057.0,93.5958,93.6442,93.5473,93.6248,25057.0
2024-06-21 13:10:00,96.62,96.76,96.62,96.74,28584.0,93.6248,93.7605,93.6248,93.7411,28584.0
2024-06-21 13:20:00,96.73,96.74,96.61,96.65,28124.0,93.7314,93.7411,93.6152,93.6539,28124.0
2024-06-21 13:30:00,96.64,96.65,96.58,96.63,32423.0,93.6442,93.6539,93.5861,93.6345,32423.0
2024-06-21 13:40:00,96.63,96.67,96.59,96.66,26121.0,93.6345,93.6733,93.5958,93.6636,26121.0
2024-06-21 13:50:00,96.66,96.75,96.63,96.66,52919.0,93.6636,93.7508,93.6345,93.6636,52919.0
2024-06-21 14:00:00,96.66,96.67,96.57,96.67,34558.0,93.6636,93.6733,93.5764,93.6733,34558.0
2024-06-21 14:10:00,96.68,97.05,96.67,97.03,47028.0,93.683,94.0415,93.6733,94.0221,47028.0
2024-06-21 14:20:00,97.04,97.05,96.85,96.97,60677.0,94.0318,94.0415,93.8477,93.964,60677.0
2024-06-21 14:30:00,96.97,96.98,96.81,96.91,37177.0,93.964,93.9737,93.809,93.9059,37177.0
2024-06-21 14:40:00,96.94,97.07,96.93,97.0,37556.0,93.9349,94.0609,93.9252,93.9931,37556.0
2024-06-21 14:50:00,97.01,97.02,96.93,96.97,23955.0,94.0028,94.0124,93.9252,93.964,23955.0
2024-06-21 15:00:00,96.99,97.14,96.99,97.04,38843.0,93.9834,94.1287,93.9834,94.0318,38843.0
2024-06-21 15:10:00,97.04,97.08,96.96,96.98,75017.0,94.0318,94.0706,93.9543,93.9737,75017.0
2024-06-21 15:20:00,96.98,97.12,96.97,97.05,66602.0,93.9737,94.1093,93.964,94.0415,66602.0
2024-06-21 15:30:00,97.06,97.13,96.92,96.94,92054.0,94.0512,94.119,93.9155,93.9349,92054.0
2024-06-21 15:40:00,96.93,96.94,96.55,96.55,203971.0,93.9252,93.9349,93.557,93.557,203971.0
2024-06-21 15:50:00,96.57,96.72,95.89,96.1,1325043.0,93.5764,93.7217,92.9175,93.121,1325043.0
2024-06-24 09:30:00,96.73,96.91,96.18,96.75,133270.0,93.7314,93.9059,93.1985,93.7508,133270.0
2024-06-24 09:40:00,96.77,96.89,96.31,96.72,68099.0,93.7702,93.8865,93.3245,93.7217,68099.0
2024-06-24 09:50:00,96.73,96.93,96.61,96.77,73665.0,93.7314,93.9252,93.6152,93.7702,73665.0
2024-06-24 10:00:00,96.78,97.1,96.65,97.08,83182.0,93.7799,94.09,93.6539,94.0706,83182.0
2024-06-24 10:10:00,97.08,97.13,96.9,96.96,65524.0,94.0706,94.119,93.8962,93.9543,65524.0
2024-06-24 10:20:00,96.96,97.17,96.95,97.09,215296.0,93.9543,94.1578,93.9446,94.0803,215296.0
2024-06-24 10:30:00,97.1,97.27,97.01,97.14,111447.0,94.09,94.2547,94.0028,94.1287,111447.0
2024-06-24 10:40:00,97.14,97.41,97.07,97.27,273903.0,94.1287,94.3904,94.0609,94.2547,273903.0
2024-06-24 10:50:00,97.26,97.26,97.04,97.1,58085.0,94.245,94.245,94.0318,94.09,58085.0
2024-06-24 11:00:00,97.09,97.12,96.94,97.04,66746.0,94.0803,94.1093,93.9349,94.0318,66746.0
2024-06-24 11:10:00,97.02,97.11,96.99,97.07,47217.0,94.0124,94.0997,93.9834,94.0609,47217.0
2024-06-24 11:20:00,97.08,97.15,97.03,97.1,48061.0,94.0706,94.1384,94.0221,94.09,48061.0
2024-06-24 11:30:00,97.09,97.23,97.04,97.06,43448.0,94.0803,94.2159,94.0318,94.0512,43448.0
2024-06-24 11:40:00,97.07,97.08,96.92,96.95,23443.0,94.0609,94.0706,93.9155,93.9446,23443.0
2024-06-24 11:50:00,96.94,97.16,96.92,97.1,29915.0,93.9349,94.1481,93.9155,94.09,29915.0
2024-06-24 12:00:00,97.1,97.21,97.08,97.2,54297.0,94.09,94.1966,94.0706,94.1869,54297.0
2024-06-24 12:10:00,97.19,97.25,97.17,97.21,110053.0,94.1772,94.2353,94.1578,94.1966,110053.0
2024-06-24 12:20:00,97.2,97.27,97.07,97.08,214312.0,94.1869,94.2547,94.0609,94.0706,214312.0
2024-06-24 12:30:00,97.08,97.18,97.02,97.08,36388.0,94.0706,94.1675,94.0124,94.0706,36388.0
2024-06-24 12:40:00,97.08,97.12,96.94,96.96,50191.0,94.0706,94.1093,93.9349,93.9543,50191.0
2024-06-24 12:50:00,96.95,97.07,96.92,96.98,30910.0,93.9446,94.0609,93.9155,93.9737,30910.0
2024-06-24 13:00:00,96.97,97.14,96.88,96.94,51318.0,93.964,94.1287,93.8768,93.9349,51318.0
2024-06-24 13:10:00,96.95,97.0,96.83,96.94,22771.0,93.9446,93.9931,93.8283,93.9349,22771.0
2024-06-24 13:20:00,96.97,97.08,96.9,97.04,25931.0,93.964,94.0706,93.8962,94.0318,25931.0
2024-06-24 13:30:00,97.03,97.13,96.97,97.11,62293.0,94.0221,94.119,93.964,94.0997,62293.0
2024-06-24 13:40:00,97.11,97.18,97.05,97.05,41803.0,94.0997,94.1675,94.0415,94.0415,41803.0
2024-06-24 13:50:00,97.04,97.12,97.03,97.08,37218.0,94.0318,94.1093,94.0221,94.0706,37218.0
2024-06-24 14:00:00,97.09,97.11,97.03,97.07,43974.0,94.0803,94.0997,94.0221,94.0609,43974.0
2024-06-24 14:10:00,97.07,97.1,97.02,97.03,62864.0,94.0609,94.09,94.0124,94.0221,62864.0
2024-06-24 14:20:00,97.03,97.11,97.01,97.09,38710.0,94.0221,94.0997,94.0028,94.0803,38710.0
2024-06-24 14:30:00,97.08,97.2,97.08,97.09,40756.0,94.0706,94.1869,94.0706,94.0803,40756.0
2024-06-24 14:40:00,97.09,97.15,97.02,97.03,40573.0,94.0803,94.1384,94.0124,94.0221,40573.0
2024-06-24 14:50:00,97.04,97.12,97.02,97.05,47105.0,94.0318,94.1093,94.0124,94.0415,47105.0
2024-06-24 15:00:00,97.03,97.66,96.98,97.47,591622.0,94.0221,94.6326,93.9737,94.4485,591622.0
2024-06-24 15:10:00,97.47,97.53,97.32,97.44,147177.0,94.4485,94.5066,94.3031,94.4194,147177.0
2024-06-24 15:20:00,97.45,97.49,97.31,97.42,84662.0,94.4291,94.4679,94.2935,94.4,84662.0
2024-06-24 15:30:00,97.43,97.54,97.37,97.4,253729.0,94.4097,94.5163,94.3516,94.3807,253729.0
2024-06-24 15:40:00,97.4,97.52,97.37,97.47,151201.0,94.3807,94.4969,94.3516,94.4485,151201.0
2024-06-24 15:50:00,97.47,97.47,97.03,97.13,730655.0,94.4485,94.4485,94.0221,94.119,730655.0
2024-06-25 09:30:00,96.79,98.34,96.68,98.29,424663.0,93.7896,95.2915,93.683,95.2431,424663.0
2024-06-25 09:40:00,98.22,98.22,97.65,97.8,227447.0,95.1752,95.1752,94.6229,94.7683,227447.0
2024-06-25 09:50:00,97.79,98.08,97.69,97.99,175753.0,94.7586,95.0396,94.6617,94.9524,175753.0
2024-06-25 10:00:00,97.93,98.22,97.89,97.9,197697.0,94.8942,95.1752,94.8555,94.8652,197697.0
2024-06-25 10:10:00,97.9,98.06,97.86,97.94,106090.0,94.8652,95.0202,94.8264,94.9039,106090.0
2024-06-25 10:20:00,97.92,97.99,97.82,97.88,66042.0,94.8845,94.9524,94.7876,94.8458,66042.0
2024-06-25 10:30:00,97.88,97.92,97.7,97.78,95919.0,94.8458,94.8845,94.6714,94.7489,95919.0
2024-06-25 10:40:00,97.78,97.82,97.58,97.74,77846.0,94.7489,94.7876,94.5551,94.7101,77846.0
2024-06-25 10:50:00,97.75,97.82,97.6,97.79,156767.0,94.7198,94.7876,94.5745,94.7586,156767.0
2024-06-25 11:00:00,97.79,97.8,97.42,97.52,53841.0,94.7586,94.7683,94.4,94.4969,53841.0
2024-06-25 11:10:00,97.51,97.56,97.38,97.42,48187.0,94.4873,94.5357,94.3613,94.4,48187.0
2024-06-25 11:20:00,97.41,97.54,97.38,97.47,62094.0,94.3904,94.5163,94.3613,94.4485,62094.0
2024-06-25 11:30:00,97.47,97.72,97.47,97.71,72100.0,94.4485,94.6907,94.4485,94.6811,72100.0
2024-06-25 11:40:00,97.72,97.82,97.7,97.75,85492.0,94.6907,94.7876,94.6714,94.7198,85492.0
2024-06-25 11:50:00,97.73,97.75,97.66,97.72,65314.0,94.7004,94.7198,94.6326,94.6907,65314.0
2024-06-25 12:00:00,97.72,97.72,97.51,97.52,63306.0,94.6907,94.6907,94.4873,94.4969,63306.0
2024-06-25 12:10:00,97.51,97.66,97.48,97.55,46987.0,94.4873,94.6326,94.4582,94.526,46987.0
2024-06-25 12:20:00,97.55,97.71,97.5,97.62,42383.0,94.526,94.6811,94.4776,94.5938,42383.0
2024-06-25 12:30:00,97.62,97.62,97.47,97.53,37732.0,94.5938,94.5938,94.4485,94.5066,37732.0
2024-06-25 12:40:00,97.53,97.57,97.45,97.56,48867.0,94.5066,94.5454,94.4291,94.5357,48867.0
2024-06-25 12:50:00,97.55,97.75,97.55,97.72,34832.0,94.526,94.7198,94.526,94.6907,34832.0
2024-06-25 13:00:00,97.71,97.74,97.62,97.67,94193.0,94.6811,94.7101,94.5938,94.6423,94193.0
2024-06-25 13:10:00,97.67,97.69,97.58,97.59,42845.0,94.6423,94.6617,94.5551,94.5648,42845.0
2024-06-25 13:20:00,97.59,97.8,97.56,97.76,115930.0,94.5648,94.7683,94.5357,94.7295,115930.0
2024-06-25 13:30:00,97.77,97.82,97.72,97.82,46996.0,94.7392,94.7876,94.6907,94.7876,46996.0
2024-06-25 13:40:00,97.82,97.84,97.74,97.8,62350.0,94.7876,94.807,94.7101,94.7683,62350.0
2024-06-25 13:50:00,97.79,97.79,97.72,97.73,35462.0,94.7586,94.7586,94.6907,94.7004,35462.0
2024-06-25 14:00:00,97.73,97.75,97.61,97.69,44811.0,94.7004,94.7198,94.5842,94.6617,44811.0
2024-06-25 14:10:00,97.69,97.76,97.6,97.64,42054.0,94.6617,94.7295,94.5745,94.6132,42054.0
2024-06-25 14:20:00,97.65,97.78,97.63,97.78,40205.0,94.6229,94.7489,94.6035,94.7489,40205.0
2024-06-25 14:30:00,97.78,97.79,97.67,97.69,37863.0,94.7489,94.7586,94.6423,94.6617,37863.0
2024-06-25 14:40:00,97.69,97.72,97.6,97.67,46491.0,94.6617,94.6907,94.5745,94.6423,46491.0
2024-06-25 14:50:00,97.67,97.73,97.61,97.73,50011.0,94.6423,94.7004,94.5842,94.7004,50011.0
2024-06-25 15:00:00,97.73,97.82,97.7,97.75,64830.0,94.7004,94.7876,94.6714,94.7198,64830.0
2024-06-25 15:10:00,97.74,97.83,97.7,97.81,80396.0,94.7101,94.7973,94.6714,94.778,80396.0
2024-06-25 15:20:00,97.81,97.89,97.78,97.81,64004.0,94.778,94.8555,94.7489,94.778,64004.0
2024-06-25 15:30:00,97.81,97.82,97.7,97.76,70570.0,94.778,94.7876,94.6714,94.7295,70570.0
2024-06-25 15:40:00,97.76,97.78,97.62,97.73,109410.0,94.7295,94.7489,94.5938,94.7004,109410.0
2024-06-25 15:50:00,97.74,97.84,97.68,97.79,455795.0,94.7101,94.807,94.652,94.7586,455795.0
2024-06-26 09:30:00,97.38,97.68,96.67,96.79,102586.0,94.3613,94.652,93.6733,93.7896,102586.0
2024-06-26 09:40:00,96.76,97.02,96.67,96.77,33971.0,93.7605,94.0124,93.6733,93.7702,33971.0
2024-06-26 09:50:00,96.78,96.93,96.53,96.91,58563.0,93.7799,93.9252,93.5376,93.9059,58563.0
2024-06-26 10:00:00,96.82,96.83,96.41,96.5,32088.0,93.8186,93.8283,93.4214,93.5086,32088.0
2024-06-26 10:10:00,96.5,96.58,96.34,96.4,35235.0,93.5086,93.5861,93.3535,93.4117,35235.0
2024-06-26 10:20:00,96.44,96.67,96.42,96.51,46601.0,93.4504,93.6733,93.431,93.5183,46601.0
2024-06-26 10:30:00,96.5,96.56,96.17,96.26,30383.0,93.5086,93.5667,93.1888,93.276,30383.0
2024-06-26 10:40:00,96.26,96.28,96.08,96.08,20667.0,93.276,93.2954,93.1016,93.1016,20667.0
2024-06-26 10:50:00,96.08,96.56,96.08,96.56,25713.0,93.1016,93.5667,93.1016,93.5667,25713.0
2024-06-26 11:00:00,96.52,96.74,96.43,96.45,67229.0,93.5279,93.7411,93.4407,93.4601,67229.0
2024-06-26 11:10:00,96.43,96.64,96.36,96.64,38867.0,93.4407,93.6442,93.3729,93.6442,38867.0
2024-06-26 11:20:00,96.67,96.75,96.6,96.71,18701.0,93.6733,93.7508,93.6055,93.7121,18701.0
2024-06-26 11:30:00,96.71,96.79,96.63,96.66,34317.0,93.7121,93.7896,93.6345,93.6636,34317.0
2024-06-26 11:40:00,96.64,96.78,96.64,96.78,21984.0,93.6442,93.7799,93.6442,93.7799,21984.0
2024-06-26 11:50:00,96.77,96.87,96.75,96.81,33083.0,93.7702,93.8671,93.7508,93.809,33083.0
2024-06-26 12:00:00,96.81,96.88,96.79,96.83,24533.0,93.809,93.8768,93.7896,93.8283,24533.0
2024-06-26 12:10:00,96.85,96.88,96.71,96.86,25027.0,93.8477,93.8768,93.7121,93.8574,25027.0
2024-06-26 12:20:00,96.85,96.87,96.65,96.72,37991.0,93.8477,93.8671,93.6539,93.7217,37991.0
2024-06-26 12:30:00,96.72,96.75,96.64,96.68,21291.0,93.7217,93.7508,93.6442,93.683,21291.0
2024-06-26 12:40:00,96.68,96.73,96.57,96.65,27156.0,93.683,93.7314,93.5764,93.6539,27156.0
2024-06-26 12:50:00,96.66,96.68,96.61,96.66,14989.0,93.6636,93.683,93.6152,93.6636,14989.0
2024-06-26 13:00:00,96.66,96.7,96.5,96.58,22450.0,93.6636,93.7024,93.5086,93.5861,22450.0
2024-06-26 13:10:00,96.57,96.65,96.52,96.55,26306.0,93.5764,93.6539,93.5279,93.557,26306.0
2024-06-26 13:20:00,96.54,96.62,96.52,96.6,28159.0,93.5473,93.6248,93.5279,93.6055,28159.0
2024-06-26 13:30:00,96.61,96.61,96.51,96.53,22228.0,93.6152,93.6152,93.5183,93.5376,22228.0
2024-06-26 13:40:00,96.52,96.62,96.52,96.57,21997.0,93.5279,93.6248,93.5279,93.5764,21997.0
2024-06-26 13:50:00,96.56,96.61,96.55,96.61,27797.0,93.5667,93.6152,93.557,93.6152,27797.0
2024-06-26 14:00:00,96.6,96.63,96.57,96.57,24262.0,93.6055,93.6345,93.5764,93.5764,24262.0
2024-06-26 14:10:00,96.56,96.64,96.55,96.63,25432.0,93.5667,93.6442,93.557,93.6345,25432.0
2024-06-26 14:20:00,96.62,96.7,96.59,96.66,26538.0,93.6248,93.7024,93.5958,93.6636,26538.0
2024-06-26 14:30:00,96.67,96.68,96.57,96.59,22380.0,93.6733,93.683,93.5764,93.5958,22380.0
2024-06-26 14:40:00,96.59,96.66,96.59,96.64,42662.0,93.5958,93.6636,93.5958,93.6442,42662.0
2024-06-26 14:50:00,96.64,96.74,96.62,96.71,115576.0,93.6442,93.7411,93.6248,93.7121,115576.0
2024-06-26 15:00:00,96.73,96.78,96.67,96.68,41459.0,93.7314,93.7799,93.6733,93.683,41459.0
2024-06-26 15:10:00,96.68,96.68,96.62,96.62,52725.0,93.683,93.683,93.6248,93.6248,52725.0
2024-06-26 15:20:00,96.63,96.68,96.58,96.67,48806.0,93.6345,93.683,93.5861,93.6733,48806.0
2024-06-26 15:30:00,96.66,96.75,96.65,96.75,64158.0,93.6636,93.7508,93.6539,93.7508,64158.0
2024-06-26 15:40:00,96.75,96.82,96.69,96.78,71023.0,93.7508,93.8186,93.6927,93.7799,71023.0
2024-06-26 15:50:00,96.79,97.04,96.79,96.89,354987.0,93.7896,94.0318,93.7896,93.8865,354987.0
2024-06-27 09:30:00,96.08,96.3,95.65,95.93,138070.0,93.1016,93.3148,92.6849,92.9562,138070.0
2024-06-27 09:40:00,95.93,96.23,95.76,95.98,111605.0,92.9562,93.2469,92.7915,93.0047,111605.0
2024-06-27 09:50:00,95.98,96.13,95.59,96.12,105731.0,93.0047,93.15,92.6268,93.1403,105731.0
2024-06-27 10:00:00,96.14,96.18,95.94,96.18,56285.0,93.1597,93.1985,92.9659,93.1985,56285.0
2024-06-27 10:10:00,96.17,96.32,95.95,96.32,233886.0,93.1888,93.3341,92.9756,93.3341,233886.0
2024-06-27 10:20:00,96.31,96.32,96.05,96.31,98464.0,93.3245,93.3341,93.0725,93.3245,98464.0
2024-06-27 10:30:00,96.33,96.34,96.17,96.2,103771.0,93.3438,93.3535,93.1888,93.2179,103771.0
2024-06-27 10:40:00,96.18,96.22,95.95,96.16,69155.0,93.1985,93.2372,92.9756,93.1791,69155.0
2024-06-27 10:50:00,96.16,96.16,95.81,95.87,55059.0,93.1791,93.1791,92.84,92.8981,55059.0
2024-06-27 11:00:00,95.86,95.93,95.62,95.62,48131.0,92.8884,92.9562,92.6558,92.6558,48131.0
2024-06-27 11:10:00,95.63,96.0,95.6,95.88,106642.0,92.6655,93.0241,92.6365,92.9078,106642.0
2024-06-27 11:20:00,95.88,95.97,95.75,95.88,48486.0,92.9078,92.995,92.7818,92.9078,48486.0
2024-06-27 11:30:00,95.87,95.97,95.85,95.88,36522.0,92.8981,92.995,92.8787,92.9078,36522.0
2024-06-27 11:40:00,95.85,95.89,95.72,95.81,56361.0,92.8787,92.9175,92.7527,92.84,56361.0
2024-06-27 11:50:00,95.8,95.88,95.75,95.75,49678.0,92.8303,92.9078,92.7818,92.7818,49678.0
2024-06-27 12:00:00,95.75,95.76,95.48,95.58,54600.0,92.7818,92.7915,92.5202,92.6171,54600.0
2024-06-27 12:10:00,95.58,95.58,95.46,95.55,44120.0,92.6171,92.6171,92.5008,92.588,44120.0
2024-06-27 12:20:00,95.57,95.69,95.54,95.63,51586.0,92.6074,92.7237,92.5783,92.6655,51586.0
2024-06-27 12:30:00,95.64,95.7,95.57,95.58,38387.0,92.6752,92.7334,92.6074,92.6171,38387.0
2024-06-27 12:40:00,95.6,95.73,95.57,95.69,32744.0,92.6365,92.7624,92.6074,92.7237,32744.0
2024-06-27 12:50:00,95.7,95.71,95.53,95.53,30218.0,92.7334,92.7431,92.5686,92.5686,30218.0
2024-06-27 13:00:00,95.55,95.67,95.54,95.6,31439.0,92.588,92.7043,92.5783,92.6365,31439.0
2024-06-27 13:10:00,95.62,95.68,95.59,95.59,27846.0,92.6558,92.714,92.6268,92.6268,27846.0
2024-06-27 13:20:00,95.61,95.69,95.54,95.63,36007.0,92.6462,92.7237,92.5783,92.6655,36007.0
2024-06-27 13:30:00,95.62,95.62,95.45,95.6,40491.0,92.6558,92.6558,92.4911,92.6365,40491.0
2024-06-27 13:40:00,95.61,95.61,95.46,95.48,33645.0,92.6462,92.6462,92.5008,92.5202,33645.0
2024-06-27 13:50:00,95.48,95.55,95.46,95.46,32026.0,92.5202,92.588,92.5008,92.5008,32026.0
2024-06-27 14:00:00,95.47,95.47,95.3,95.44,53254.0,92.5105,92.5105,92.3458,92.4814,53254.0
2024-06-27 14:10:00,95.44,95.44,95.26,95.31,43381.0,92.4814,92.4814,92.307,92.3555,43381.0
2024-06-27 14:20:00,95.31,95.34,95.26,95.3,41065.0,92.3555,92.3845,92.307,92.3458,41065.0
2024-06-27 14:30:00,95.29,95.31,95.2,95.25,47683.0,92.3361,92.3555,92.2489,92.2973,47683.0
2024-06-27 14:40:00,95.25,95.33,95.17,95.3,55324.0,92.2973,92.3748,92.2198,92.3458,55324.0
2024-06-27 14:50:00,95.31,95.52,95.31,95.39,65109.0,92.3555,92.5589,92.3555,92.433,65109.0
2024-06-27 15:00:00,95.38,95.46,95.3,95.31,57734.0,92.4233,92.5008,92.3458,92.3555,57734.0
2024-06-27 15:10:00,95.31,95.37,95.18,95.26,132424.0,92.3555,92.4136,92.2295,92.307,132424.0
2024-06-27 15:20:00,95.27,95.58,95.22,95.45,77421.0,92.3167,92.6171,92.2682,92.4911,77421.0
2024-06-27 15:30:00,95.45,95.48,95.34,95.37,82725.0,92.4911,92.5202,92.3845,92.4136,82725.0
2024-06-27 15:40:00,95.38,95.62,95.32,95.6,122245.0,92.4233,92.6558,92.3651,92.6365,122245.0
2024-06-27 15:50:00,95.61,95.79,95.58,95.77,518477.0,92.6462,92.8206,92.6171,92.8012,518477.0
2024-06-28 09:30:00,96.74,96.79,96.46,96.79,166450.0,93.7411,93.7896,93.4698,93.7896,166450.0
2024-06-28 09:40:00,96.76,96.88,96.16,96.32,59845.0,93.7605,93.8768,93.1791,93.3341,59845.0
2024-06-28 09:50:00,96.31,96.5,96.26,96.28,30357.0,93.3245,93.5086,93.276,93.2954,30357.0
2024-06-28 10:00:00,96.37,96.61,96.27,96.61,32312.0,93.3826,93.6152,93.2857,93.6152,32312.0
2024-06-28 10:10:00,96.59,96.65,96.4,96.45,56897.0,93.5958,93.6539,93.4117,93.4601,56897.0
2024-06-28 10:20:00,96.45,96.74,96.4,96.69,50808.0,93.4601,93.7411,93.4117,93.6927,50808.0
2024-06-28 10:30:00,96.72,96.99,96.71,96.97,53759.0,93.7217,93.9834,93.7121,93.964,53759.0
2024-06-28 10:40:00,96.98,97.23,96.94,97.06,82042.0,93.9737,94.2159,93.9349,94.0512,82042.0
2024-06-28 10:50:00,97.07,97.16,96.94,96.94,91238.0,94.0609,94.1481,93.9349,93.9349,91238.0
2024-06-28 11:00:00,96.92,96.92,96.64,96.73,68576.0,93.9155,93.9155,93.6442,93.7314,68576.0
2024-06-28 11:10:00,96.72,96.8,96.7,96.73,35794.0,93.7217,93.7993,93.7024,93.7314,35794.0
2024-06-28 11:20:00,96.72,96.74,96.43,96.47,51563.0,93.7217,93.7411,93.4407,93.4795,51563.0
2024-06-28 11:30:00,96.47,96.61,96.43,96.61,55530.0,93.4795,93.6152,93.4407,93.6152,55530.0
2024-06-28 11:40:00,96.61,96.62,96.39,96.4,57549.0,93.6152,93.6248,93.402,93.4117,57549.0
2024-06-28 11:50:00,96.43,96.49,96.32,96.49,47201.0,93.4407,93.4989,93.3341,93.4989,47201.0
2024-06-28 12:00:00,96.49,96.64,96.43,96.53,41504.0,93.4989,93.6442,93.4407,93.5376,41504.0
2024-06-28 12:10:00,96.51,96.56,96.46,96.55,74460.0,93.5183,93.5667,93.4698,93.557,74460.0
2024-06-28 12:20:00,96.55,96.61,96.51,96.58,38558.0,93.557,93.6152,93.5183,93.5861,38558.0
2024-06-28 12:30:00,96.57,96.64,96.42,96.44,35385.0,93.5764,93.6442,93.431,93.4504,35385.0
2024-06-28 12:40:00,96.44,96.53,96.39,96.43,48259.0,93.4504,93.5376,93.402,93.4407,48259.0
2024-06-28 12:50:00,96.44,96.53,96.33,96.53,26853.0,93.4504,93.5376,93.3438,93.5376,26853.0
2024-06-28 13:00:00,96.53,96.59,96.48,96.56,41672.0,93.5376,93.5958,93.4892,93.5667,41672.0
2024-06-28 13:10:00,96.56,96.64,96.48,96.59,32029.0,93.5667,93.6442,93.4892,93.5958,32029.0
2024-06-28 13:20:00,96.6,96.65,96.37,96.38,44006.0,93.6055,93.6539,93.3826,93.3923,44006.0
2024-06-28 13:30:00,96.38,96.57,96.37,96.54,66220.0,93.3923,93.5764,93.3826,93.5473,66220.0
2024-06-28 13:40:00,96.54,96.63,96.42,96.51,72907.0,93.5473,93.6345,93.431,93.5183,72907.0
2024-06-28 13:50:00,96.52,96.59,96.42,96.52,69649.0,93.5279,93.5958,93.431,93.5279,69649.0
2024-06-28 14:00:00,96.51,96.53,96.42,96.51,46584.0,93.5183,93.5376,93.431,93.5183,46584.0
2024-06-28 14:10:00,96.51,96.55,96.44,96.46,42133.0,93.5183,93.557,93.4504,93.4698,42133.0
2024-06-28 14:20:00,96.46,96.51,96.36,96.44,33302.0,93.4698,93.5183,93.3729,93.4504,33302.0
2024-06-28 14:30:00,96.44,96.56,96.37,96.55,64815.0,93.4504,93.5667,93.3826,93.557,64815.0
2024-06-28 14:40:00,96.55,96.61,96.47,96.5,59696.0,93.557,93.6152,93.4795,93.5086,59696.0
2024-06-28 14:50:00,96.5,96.62,96.48,96.54,114457.0,93.5086,93.6248,93.4892,93.5473,114457.0
2024-06-28 15:00:00,96.53,96.54,96.45,96.47,96680.0,93.5376,93.5473,93.4601,93.4795,96680.0
2024-06-28 15:10:00,96.46,96.5,96.38,96.43,54532.0,93.4698,93.5086,93.3923,93.4407,54532.0
2024-06-28 15:20:00,96.45,96.61,96.43,96.6,65484.0,93.4601,93.6152,93.4407,93.6055,65484.0
2024-06-28 15:30:00,96.6,96.63,96.39,96.62,103227.0,93.6055,93.6345,93.402,93.6248,103227.0
2024-06-28 15:40:00,96.61,96.84,96.57,96.74,312386.0,93.6152,93.838,93.5764,93.7411,312386.0
2024-06-28 15:50:00,96.75,97.32,96.72,97.19,1006489.0,93.7508,94.3031,93.7217,94.1772,1006489.0
2024-07-01 09:30:00,97.52,99.05,97.44,99.05,349402.0,94.4969,95.9795,94.4194,95.9795,349402.0
2024-07-01 09:40:00,99.04,99.15,98.71,99.06,160534.0,95.9698,96.0764,95.6501,95.9892,160534.0
2024-07-01 09:50:00,99.04,99.38,98.8,98.82,103089.0,95.9698,96.2993,95.7373,95.7566,103089.0
2024-07-01 10:00:00,98.82,99.14,98.82,99.04,111367.0,95.7566,96.0667,95.7566,95.9698,111367.0
2024-07-01 10:10:00,99.01,99.11,98.66,98.77,163876.0,95.9408,96.0377,95.6016,95.7082,163876.0
2024-07-01 10:20:00,98.78,98.78,98.25,98.34,167682.0,95.7179,95.7179,95.2043,95.2915,167682.0
2024-07-01 10:30:00,98.36,98.41,98.07,98.3,110588.0,95.3109,95.3594,95.0299,95.2528,110588.0
2024-07-01 10:40:00,98.3,98.32,97.96,98.0,53017.0,95.2528,95.2721,94.9233,94.9621,53017.0
2024-07-01 10:50:00,98.0,98.16,97.98,98.0,54501.0,94.9621,95.1171,94.9427,94.9621,54501.0
2024-07-01 11:00:00,97.99,98.29,97.98,98.27,64778.0,94.9524,95.2431,94.9427,95.2237,64778.0
2024-07-01 11:10:00,98.27,98.28,98.02,98.02,49547.0,95.2237,95.2334,94.9814,94.9814,49547.0
2024-07-01 11:20:00,98.04,98.31,98.03,98.28,64881.0,95.0008,95.2625,94.9911,95.2334,64881.0
2024-07-01 11:30:00,98.29,98.47,98.11,98.21,125150.0,95.2431,95.4175,95.0687,95.1656,125150.0
2024-07-01 11:40:00,98.22,98.23,98.11,98.21,68808.0,95.1752,95.1849,95.0687,95.1656,68808.0
2024-07-01 11:50:00,98.21,98.34,98.21,98.26,64035.0,95.1656,95.2915,95.1656,95.214,64035.0
2024-07-01 12:00:00,98.26,98.27,98.13,98.27,40387.0,95.214,95.2237,95.088,95.2237,40387.0
2024-07-01 12:10:00,98.28,98.39,98.26,98.39,49464.0,95.2334,95.34,95.214,95.34,49464.0
2024-07-01 12:20:00,98.39,98.41,98.29,98.4,44038.0,95.34,95.3594,95.2431,95.3497,44038.0
2024-07-01 12:30:00,98.4,98.5,98.38,98.43,70469.0,95.3497,95.4466,95.3303,95.3787,70469.0
2024-07-01 12:40:00,98.43,98.64,98.4,98.54,47489.0,95.3787,95.5822,95.3497,95.4853,47489.0
2024-07-01 12:50:00,98.55,98.59,98.5,98.53,42982.0,95.495,95.5338,95.4466,95.4756,42982.0
2024-07-01 13:00:00,98.54,98.66,98.52,98.57,38399.0,95.4853,95.6016,95.4659,95.5144,38399.0
2024-07-01 13:10:00,98.57,98.79,98.56,98.73,59289.0,95.5144,95.7276,95.5047,95.6694,59289.0
2024-07-01 13:20:00,98.73,98.85,98.71,98.79,83710.0,95.6694,95.7857,95.6501,95.7276,83710.0
2024-07-01 13:30:00,98.79,98.9,98.75,98.88,36716.0,95.7276,95.8342,95.6888,95.8148,36716.0
2024-07-01 13:40:00,98.89,99.14,98.88,99.04,84305.0,95.8245,96.0667,95.8148,95.9698,84305.0
2024-07-01 13:50:00,99.05,99.16,98.88,98.92,99810.0,95.9795,96.0861,95.8148,95.8535,99810.0
2024-07-01 14:00:00,98.93,98.94,98.82,98.89,32477.0,95.8632,95.8729,95.7566,95.8245,32477.0
2024-07-01 14:10:00,98.88,98.88,98.76,98.81,40749.0,95.8148,95.8148,95.6985,95.747,40749.0
2024-07-01 14:20:00,98.82,98.93,98.73,98.75,67143.0,95.7566,95.8632,95.6694,95.6888,67143.0
2024-07-01 14:30:00,98.74,98.93,98.69,98.91,79912.0,95.6791,95.8632,95.6307,95.8439,79912.0
2024-07-01 14:40:00,98.91,98.95,98.85,98.92,41826.0,95.8439,95.8826,95.7857,95.8535,41826.0
2024-07-01 14:50:00,98.93,99.07,98.85,98.91,107501.0,95.8632,95.9989,95.7857,95.8439,107501.0
2024-07-01 15:00:00,98.91,99.05,98.87,98.99,60140.0,95.8439,95.9795,95.8051,95.9214,60140.0
2024-07-01 15:10:00,98.99,98.99,98.85,98.95,70388.0,95.9214,95.9214,95.7857,95.8826,70388.0
2024-07-01 15:20:00,98.95,98.99,98.88,98.9,68805.0,95.8826,95.9214,95.8148,95.8342,68805.0
2024-07-01 15:30:00,98.9,99.09,98.89,99.06,110939.0,95.8342,96.0183,95.8245,95.9892,110939.0
2024-07-01 15:40:00,99.05,99.16,99.02,99.07,164346.0,95.9795,96.0861,95.9504,95.9989,164346.0
2024-07-01 15:50:00,99.06,99.19,98.9,99.16,537994.0,95.9892,96.1152,95.8342,96.0861,537994.0
2024-07-02 09:30:00,98.97,99.14,98.62,98.96,95066.0,95.902,96.0667,95.5628,95.8923,95066.0
2024-07-02 09:40:00,98.97,99.1,98.8,99.09,49154.0,95.902,96.028,95.7373,96.0183,49154.0
2024-07-02 09:50:00,99.09,99.12,98.91,98.95,39872.0,96.0183,96.0473,95.8439,95.8826,39872.0
2024-07-02 10:00:00,98.97,99.01,98.75,98.88,63230.0,95.902,95.9408,95.6888,95.8148,63230.0
2024-07-02 10:10:00,98.89,99.26,98.89,99.18,61983.0,95.8245,96.183,95.8245,96.1055,61983.0
2024-07-02 10:20:00,99.17,99.43,99.16,99.4,127558.0,96.0958,96.3477,96.0861,96.3187,127558.0
2024-07-02 10:30:00,99.4,99.44,99.27,99.32,117268.0,96.3187,96.3574,96.1927,96.2411,117268.0
2024-07-02 10:40:00,99.3,99.3,99.03,99.11,53108.0,96.2218,96.2218,95.9601,96.0377,53108.0
2024-07-02 10:50:00,99.13,99.2,99.09,99.17,99137.0,96.057,96.1249,96.0183,96.0958,99137.0
2024-07-02 11:00:00,99.16,99.18,98.96,98.96,51945.0,96.0861,96.1055,95.8923,95.8923,51945.0
2024-07-02 11:10:00,98.97,98.98,98.88,98.96,37120.0,95.902,95.9117,95.8148,95.8923,37120.0
2024-07-02 11:20:00,98.96,99.14,98.94,99.13,59595.0,95.8923,96.0667,95.8729,96.057,59595.0
2024-07-02 11:30:00,99.15,99.22,99.12,99.18,96562.0,96.0764,96.1442,96.0473,96.1055,96562.0
2024-07-02 11:40:00,99.18,99.23,99.17,99.21,45553.0,96.1055,96.1539,96.0958,96.1346,45553.0
2024-07-02 11:50:00,99.22,99.22,99.01,99.01,41878.0,96.1442,96.1442,95.9408,95.9408,41878.0
2024-07-02 12:00:00,99.02,99.02,98.71,98.79,36813.0,95.9504,95.9504,95.6501,95.7276,36813.0
2024-07-02 12:10:00,98.8,98.97,98.78,98.94,33831.0,95.7373,95.902,95.7179,95.8729,33831.0
2024-07-02 12:20:00,98.94,99.09,98.92,99.05,39282.0,95.8729,96.0183,95.8535,95.9795,39282.0
2024-07-02 12:30:00,99.05,99.07,98.85,98.85,41443.0,95.9795,95.9989,95.7857,95.7857,41443.0
2024-07-02 12:40:00,98.85,98.89,98.8,98.81,31975.0,95.7857,95.8245,95.7373,95.747,31975.0
2024-07-02 12:50:00,98.81,98.91,98.81,98.88,23558.0,95.747,95.8439,95.747,95.8148,23558.0
2024-07-02 13:00:00,98.87,99.05,98.87,99.05,25253.0,95.8051,95.9795,95.8051,95.9795,25253.0
2024-07-02 13:10:00,99.06,99.09,98.9,98.93,29964.0,95.9892,96.0183,95.8342,95.8632,29964.0
2024-07-02 13:20:00,98.93,98.97,98.89,98.94,32170.0,95.8632,95.902,95.8245,95.8729,32170.0
2024-07-02 13:30:00,98.93,99.01,98.87,98.99,33819.0,95.8632,95.9408,95.8051,95.9214,33819.0
2024-07-02 13:40:00,98.98,99.03,98.95,99.01,31994.0,95.9117,95.9601,95.8826,95.9408,31994.0
2024-07-02 13:50:00,99.0,99.1,98.97,99.01,41503.0,95.9311,96.028,95.902,95.9408,41503.0
2024-07-02 14:00:00,99.01,99.07,98.97,99.06,31084.0,95.9408,95.9989,95.902,95.9892,31084.0
2024-07-02 14:10:00,99.07,99.19,99.06,99.19,48905.0,95.9989,96.1152,95.9892,96.1152,48905.0
2024-07-02 14:20:00,99.19,99.37,99.18,99.36,84321.0,96.1152,96.2896,96.1055,96.2799,84321.0
2024-07-02 14:30:00,99.37,99.44,99.33,99.35,62427.0,96.2896,96.3574,96.2508,96.2702,62427.0
2024-07-02 14:40:00,99.35,99.4,99.33,99.39,41610.0,96.2702,96.3187,96.2508,96.309,41610.0
2024-07-02 14:50:00,99.38,99.39,99.32,99.33,67803.0,96.2993,96.309,96.2411,96.2508,67803.0
2024-07-02 15:00:00,99.34,99.34,99.23,99.34,52070.0,96.2605,96.2605,96.1539,96.2605,52070.0
2024-07-02 15:10:00,99.34,99.56,99.32,99.48,174814.0,96.2605,96.4737,96.2411,96.3962,174814.0
2024-07-02 15:20:00,99.48,99.56,99.43,99.55,79454.0,96.3962,96.4737,96.3477,96.464,79454.0
2024-07-02 15:30:00,99.54,99.68,99.54,99.59,101296.0,96.4543,96.59,96.4543,96.5028,101296.0
2024-07-02 15:40:00,99.59,99.8,99.58,99.72,231210.0,96.5028,96.7063,96.4931,96.6287,231210.0
2024-07-02 15:50:00,99.72,99.77,99.62,99.67,453060.0,96.6287,96.6772,96.5318,96.5803,453060.0
2024-07-03 09:30:00,99.93,100.03,99.53,99.8,199602.0,96.8322,96.9291,96.4446,96.7063,199602.0
2024-07-03 09:40:00,99.8,100.02,99.62,99.89,86230.0,96.7063,96.9194,96.5318,96.7935,86230.0
2024-07-03 09:50:00,99.86,99.87,99.5,99.84,64148.0,96.7644,96.7741,96.4156,96.745,64148.0
2024-07-03 10:00:00,99.84,100.38,99.7,100.38,82675.0,96.745,97.2683,96.6094,97.2683,82675.0
2024-07-03 10:10:00,100.37,100.54,100.27,100.34,142548.0,97.2586,97.4233,97.1617,97.2295,142548.0
2024-07-03 10:20:00,100.34,100.6,100.33,100.39,99862.0,97.2295,97.4815,97.2198,97.278,99862.0
2024-07-03 10:30:00,100.38,100.5,100.27,100.41,75905.0,97.2683,97.3846,97.1617,97.2974,75905.0
2024-07-03 10:40:00,100.4,100.44,100.29,100.36,64811.0,97.2877,97.3264,97.1811,97.2489,64811.0
2024-07-03 10:50:00,100.37,100.46,100.22,100.37,99413.0,97.2586,97.3458,97.1132,97.2586,99413.0
2024-07-03 11:00:00,100.38,100.44,100.32,100.37,53024.0,97.2683,97.3264,97.2101,97.2586,53024.0
2024-07-03 11:10:00,100.37,100.37,100.06,100.09,52448.0,97.2586,97.2586,96.9582,96.9873,52448.0
2024-07-03 11:20:00,100.09,100.25,100.08,100.09,50295.0,96.9873,97.1423,96.9776,96.9873,50295.0
2024-07-03 11:30:00,100.08,100.21,100.07,100.2,40851.0,96.9776,97.1036,96.9679,97.0939,40851.0
2024-07-03 11:40:00,100.2,100.23,100.12,100.16,32476.0,97.0939,97.1229,97.0163,97.0551,32476.0
2024-07-03 11:50:00,100.17,100.17,100.01,100.02,49681.0,97.0648,97.0648,96.9098,96.9194,49681.0
2024-07-03 12:00:00,100.01,100.03,99.87,99.96,59540.0,96.9098,96.9291,96.7741,96.8613,59540.0
2024-07-03 12:10:00,99.95,100.11,99.9,100.06,44882.0,96.8516,97.0067,96.8032,96.9582,44882.0
2024-07-03 12:20:00,100.06,100.08,99.91,99.96,60316.0,96.9582,96.9776,96.8129,96.8613,60316.0
2024-07-03 12:30:00,99.95,100.08,99.93,100.03,67639.0,96.8516,96.9776,96.8322,96.9291,67639.0
2024-07-03 12:40:00,100.03,100.07,100.0,100.06,75184.0,96.9291,96.9679,96.9001,96.9582,75184.0
2024-07-03 12:50:00,100.07,100.16,100.03,100.11,242691.0,96.9679,97.0551,96.9291,97.0067,242691.0
2024-07-05 09:30:00,100.1,100.1,99.75,99.96,89488.0,96.997,96.997,96.6578,96.8613,89488.0
2024-07-05 09:40:00,100.02,100.11,99.63,99.65,89187.0,96.9194,97.0067,96.5415,96.5609,89187.0
2024-07-05 09:50:00,99.65,99.73,99.38,99.47,40132.0,96.5609,96.6384,96.2993,96.3865,40132.0
2024-07-05 10:00:00,99.45,99.56,99.08,99.27,48727.0,96.3671,96.4737,96.0086,96.1927,48727.0
2024-07-05 10:10:00,99.25,99.41,99.18,99.32,31819.0,96.1733,96.3284,96.1055,96.2411,31819.0
2024-07-05 10:20:00,99.34,99.41,99.28,99.31,37733.0,96.2605,96.3284,96.2024,96.2315,37733.0
2024-07-05 10:30:00,99.28,99.42,99.21,99.26,43909.0,96.2024,96.338,96.1346,96.183,43909.0
2024-07-05 10:40:00,99.27,99.44,99.21,99.27,31233.0,96.1927,96.3574,96.1346,96.1927,31233.0
2024-07-05 10:50:00,99.29,99.42,99.16,99.3,50695.0,96.2121,96.338,96.0861,96.2218,50695.0
2024-07-05 11:00:00,99.27,99.29,99.1,99.21,43172.0,96.1927,96.2121,96.028,96.1346,43172.0
2024-07-05 11:10:00,99.21,99.31,99.14,99.19,42293.0,96.1346,96.2315,96.0667,96.1152,42293.0
2024-07-05 11:20:00,99.19,99.23,99.13,99.19,39801.0,96.1152,96.1539,96.057,96.1152,39801.0
2024-07-05 11:30:00,99.19,99.2,99.05,99.08,33486.0,96.1152,96.1249,95.9795,96.0086,33486.0
2024-07-05 11:40:00,99.09,99.15,99.04,99.05,30478.0,96.0183,96.0764,95.9698,95.9795,30478.0
2024-07-05 11:50:00,99.04,99.18,99.01,99.07,30647.0,95.9698,96.1055,95.9408,95.9989,30647.0
2024-07-05 12:00:00,99.07,99.17,98.99,99.13,29013.0,95.9989,96.0958,95.9214,96.057,29013.0
2024-07-05 12:10:00,99.14,99.17,99.01,99.01,28695.0,96.0667,96.0958,95.9408,95.9408,28695.0
2024-07-05 12:20:00,99.03,99.03,98.91,98.95,40867.0,95.9601,95.9601,95.8439,95.8826,40867.0
2024-07-05 12:30:00,98.95,99.13,98.92,99.11,29618.0,95.8826,96.057,95.8535,96.0377,29618.0
2024-07-05 12:40:00,99.12,99.14,99.0,99.06,26102.0,96.0473,96.0667,95.9311,95.9892,26102.0
2024-07-05 12:50:00,99.05,99.23,99.05,99.2,23371.0,95.9795,96.1539,95.9795,96.1249,23371.0
2024-07-05 13:00:00,99.2,99.33,99.17,99.32,25912.0,96.1249,96.2508,96.0958,96.2411,25912.0
2024-07-05 13:10:00,99.31,99.33,99.25,99.28,23035.0,96.2315,96.2508,96.1733,96.2024,23035.0
2024-07-05 13:20:00,99.26,99.32,99.23,99.26,19129.0,96.183,96.2411,96.1539,96.183,19129.0
2024-07-05 13:30:00,99.26,99.41,99.26,99.4,22054.0,96.183,96.3284,96.183,96.3187,22054.0
2024-07-05 13:40:00,99.42,99.47,99.41,99.42,18151.0,96.338,96.3865,96.3284,96.338,18151.0
2024-07-05 13:50:00,99.42,99.52,99.42,99.45,17995.0,96.338,96.4349,96.338,96.3671,17995.0
2024-07-05 14:00:00,99.45,99.45,99.28,99.3,22276.0,96.3671,96.3671,96.2024,96.2218,22276.0
2024-07-05 14:10:00,99.3,99.4,99.28,99.36,19267.0,96.2218,96.3187,96.2024,96.2799,19267.0
2024-07-05 14:20:00,99.36,99.43,99.34,99.41,24457.0,96.2799,96.3477,96.2605,96.3284,24457.0
2024-07-05 14:30:00,99.41,99.43,99.35,99.4,19883.0,96.3284,96.3477,96.2702,96.3187,19883.0
2024-07-05 14:40:00,99.41,99.45,99.39,99.43,27721.0,96.3284,96.3671,96.309,96.3477,27721.0
2024-07-05 14:50:00,99.43,99.44,99.37,99.42,37279.0,96.3477,96.3574,96.2896,96.338,37279.0
2024-07-05 15:00:00,99.42,99.42,99.33,99.33,35262.0,96.338,96.338,96.2508,96.2508,35262.0
2024-07-05 15:10:00,99.33,99.35,99.29,99.3,25087.0,96.2508,96.2702,96.2121,96.2218,25087.0
2024-07-05 15:20:00,99.29,99.31,99.24,99.29,30664.0,96.2121,96.2315,96.1636,96.2121,30664.0
2024-07-05 15:30:00,99.29,99.32,99.23,99.29,52681.0,96.2121,96.2411,96.1539,96.2121,52681.0
2024-07-05 15:40:00,99.3,99.42,99.29,99.42,70202.0,96.2218,96.338,96.2121,96.338,70202.0
2024-07-05 15:50:00,99.42,99.59,99.4,99.58,312104.0,96.338,96.5028,96.3187,96.4931,312104.0
2024-07-08 09:30:00,99.83,100.95,99.83,100.78,121647.0,96.7353,97.8206,96.7353,97.6559,121647.0
2024-07-08 09:40:00,100.79,100.89,100.49,100.8,69122.0,97.6656,97.7625,97.3749,97.6753,69122.0
2024-07-08 09:50:00,100.81,101.02,100.72,100.83,75254.0,97.685,97.8884,97.5977,97.7043,75254.0
2024-07-08 10:00:00,100.81,101.07,100.72,100.8,97595.0,97.685,97.9369,97.5977,97.6753,97595.0
2024-07-08 10:10:00,100.79,101.01,100.75,100.94,60567.0,97.6656,97.8788,97.6268,97.8109,60567.0
2024-07-08 10:20:00,100.93,101.06,100.89,101.03,49523.0,97.8012,97.9272,97.7625,97.8981,49523.0
2024-07-08 10:30:00,101.03,101.27,100.93,101.23,54458.0,97.8981,98.1307,97.8012,98.0919,54458.0
2024-07-08 10:40:00,101.23,101.23,101.02,101.04,36598.0,98.0919,98.0919,97.8884,97.9078,36598.0
2024-07-08 10:50:00,101.05,101.18,100.93,101.12,33588.0,97.9175,98.0435,97.8012,97.9853,33588.0
2024-07-08 11:00:00,101.13,101.22,101.01,101.04,31566.0,97.995,98.0822,97.8788,97.9078,31566.0
2024-07-08 11:10:00,101.04,101.04,100.81,100.85,53021.0,97.9078,97.9078,97.685,97.7237,53021.0
2024-07-08 11:20:00,100.82,100.92,100.72,100.75,32232.0,97.6946,97.7915,97.5977,97.6268,32232.0
2024-07-08 11:30:00,100.75,100.79,100.66,100.7,46619.0,97.6268,97.6656,97.5396,97.5784,46619.0
2024-07-08 11:40:00,100.7,100.84,100.66,100.84,31928.0,97.5784,97.714,97.5396,97.714,31928.0
2024-07-08 11:50:00,100.83,100.84,100.75,100.76,27752.0,97.7043,97.714,97.6268,97.6365,27752.0
2024-07-08 12:00:00,100.8,100.8,100.69,100.76,28051.0,97.6753,97.6753,97.5687,97.6365,28051.0
2024-07-08 12:10:00,100.76,100.83,100.67,100.81,39705.0,97.6365,97.7043,97.5493,97.685,39705.0
2024-07-08 12:20:00,100.81,100.91,100.8,100.9,28636.0,97.685,97.7819,97.6753,97.7722,28636.0
2024-07-08 12:30:00,100.9,101.0,100.89,100.94,23539.0,97.7722,97.8691,97.7625,97.8109,23539.0
2024-07-08 12:40:00,100.94,100.94,100.75,100.8,29852.0,97.8109,97.8109,97.6268,97.6753,29852.0
2024-07-08 12:50:00,100.8,100.85,100.78,100.79,16567.0,97.6753,97.7237,97.6559,97.6656,16567.0
2024-07-08 13:00:00,100.79,100.81,100.7,100.72,26267.0,97.6656,97.685,97.5784,97.5977,26267.0
2024-07-08 13:10:00,100.73,100.73,100.56,100.68,36763.0,97.6074,97.6074,97.4427,97.559,36763.0
2024-07-08 13:20:00,100.69,100.7,100.54,100.55,24762.0,97.5687,97.5784,97.4233,97.433,24762.0
2024-07-08 13:30:00,100.55,100.65,100.54,100.64,23047.0,97.433,97.5299,97.4233,97.5202,23047.0
2024-07-08 13:40:00,100.65,100.67,100.61,100.62,17066.0,97.5299,97.5493,97.4912,97.5008,17066.0
2024-07-08 13:50:00,100.61,100.73,100.61,100.67,29425.0,97.4912,97.6074,97.4912,97.5493,29425.0
2024-07-08 14:00:00,100.67,100.67,100.6,100.63,30151.0,97.5493,97.5493,97.4815,97.5105,30151.0
2024-07-08 14:10:00,100.63,100.63,100.52,100.58,25634.0,97.5105,97.5105,97.4039,97.4621,25634.0
2024-07-08 14:20:00,100.58,100.6,100.46,100.48,36247.0,97.4621,97.4815,97.3458,97.3652,36247.0
2024-07-08 14:30:00,100.48,100.51,100.41,100.41,32434.0,97.3652,97.3943,97.2974,97.2974,32434.0
2024-07-08 14:40:00,100.41,100.44,100.29,100.36,33680.0,97.2974,97.3264,97.1811,97.2489,33680.0
2024-07-08 14:50:00,100.35,100.48,100.33,100.48,26962.0,97.2392,97.3652,97.2198,97.3652,26962.0
2024-07-08 15:00:00,100.48,100.54,100.43,100.51,32030.0,97.3652,97.4233,97.3167,97.3943,32030.0
2024-07-08 15:10:00,100.5,100.51,100.43,100.47,42873.0,97.3846,97.3943,97.3167,97.3555,42873.0
2024-07-08 15:20:00,100.46,100.5,100.38,100.4,37155.0,97.3458,97.3846,97.2683,97.2877,37155.0
2024-07-08 15:30:00,100.39,100.49,100.36,100.49,53816.0,97.278,97.3749,97.2489,97.3749,53816.0
2024-07-08 15:40:00,100.48,100.55,100.44,100.54,84920.0,97.3652,97.433,97.3264,97.4233,84920.0
2024-07-08 15:50:00,100.54,100.61,100.49,100.59,392375.0,97.4233,97.4912,97.3749,97.4718,392375.0
2024-07-09 09:30:00,100.6,100.77,99.98,100.51,206430.0,97.4815,97.6462,96.8807,97.3943,206430.0
2024-07-09 09:40:00,100.54,101.1,100.54,100.87,98505.0,97.4233,97.966,97.4233,97.7431,98505.0
2024-07-09 09:50:00,100.84,100.85,100.46,100.55,46898.0,97.714,97.7237,97.3458,97.433,46898.0
2024-07-09 10:00:00,100.58,100.73,100.52,100.54,57077.0,97.4621,97.6074,97.4039,97.4233,57077.0
2024-07-09 10:10:00,100.52,100.56,100.35,100.47,111463.0,97.4039,97.4427,97.2392,97.3555,111463.0
2024-07-09 10:20:00,100.47,100.51,100.33,100.45,60603.0,97.3555,97.3943,97.2198,97.3361,60603.0
2024-07-09 10:30:00,100.44,100.49,100.32,100.33,34935.0,97.3264,97.3749,97.2101,97.2198,34935.0
2024-07-09 10:40:00,100.33,100.61,100.26,100.59,53022.0,97.2198,97.4912,97.152,97.4718,53022.0
2024-07-09 10:50:00,100.57,100.66,100.46,100.62,42199.0,97.4524,97.5396,97.3458,97.5008,42199.0
2024-07-09 11:00:00,100.64,100.95,100.6,100.92,57505.0,97.5202,97.8206,97.4815,97.7915,57505.0
2024-07-09 11:10:00,100.91,101.14,100.9,101.13,54255.0,97.7819,98.0047,97.7722,97.995,54255.0
2024-07-09 11:20:00,101.13,101.47,101.12,101.44,176805.0,97.995,98.3245,97.9853,98.2954,176805.0
2024-07-09 11:30:00,101.44,101.73,101.42,101.64,95607.0,98.2954,98.5764,98.276,98.4892,95607.0
2024-07-09 11:40:00,101.63,101.89,101.61,101.88,54008.0,98.4795,98.7315,98.4602,98.7218,54008.0
2024-07-09 11:50:00,101.88,102.07,101.85,101.98,129482.0,98.7218,98.9059,98.6927,98.8187,129482.0
2024-07-09 12:00:00,101.99,102.19,101.9,101.93,106918.0,98.8284,99.0222,98.7412,98.7702,106918.0
2024-07-09 12:10:00,101.93,102.11,101.87,102.05,56885.0,98.7702,98.9447,98.7121,98.8865,56885.0
2024-07-09 12:20:00,102.04,102.2,101.94,102.19,122125.0,98.8768,99.0319,98.7799,99.0222,122125.0
2024-07-09 12:30:00,102.18,102.4,102.12,102.35,241024.0,99.0125,99.2257,98.9543,99.1772,241024.0
2024-07-09 12:40:00,102.35,102.58,102.28,102.31,128406.0,99.1772,99.4001,99.1094,99.1385,128406.0
2024-07-09 12:50:00,102.3,102.44,102.28,102.37,52157.0,99.1288,99.2644,99.1094,99.1966,52157.0
2024-07-09 13:00:00,102.38,102.57,102.31,102.51,101471.0,99.2063,99.3904,99.1385,99.3323,101471.0
2024-07-09 13:10:00,102.51,102.62,102.38,102.47,78879.0,99.3323,99.4388,99.2063,99.2935,78879.0
2024-07-09 13:20:00,102.47,102.58,102.45,102.51,63364.0,99.2935,99.4001,99.2741,99.3323,63364.0
2024-07-09 13:30:00,102.51,102.87,102.44,102.8,99147.0,99.3323,99.6811,99.2644,99.6133,99147.0
2024-07-09 13:40:00,102.79,102.81,102.62,102.62,110138.0,99.6036,99.623,99.4388,99.4388,110138.0
2024-07-09 13:50:00,102.62,102.66,102.51,102.51,47467.0,99.4388,99.4776,99.3323,99.3323,47467.0
2024-07-09 14:00:00,102.51,102.54,102.39,102.42,55522.0,99.3323,99.3613,99.216,99.245,55522.0
2024-07-09 14:10:00,102.42,102.71,102.39,102.68,86659.0,99.245,99.5261,99.216,99.497,86659.0
2024-07-09 14:20:00,102.68,102.72,102.56,102.59,93173.0,99.497,99.5357,99.3807,99.4098,93173.0
2024-07-09 14:30:00,102.59,102.63,102.55,102.61,81968.0,99.4098,99.4485,99.371,99.4292,81968.0
2024-07-09 14:40:00,102.61,102.61,102.39,102.45,73302.0,99.4292,99.4292,99.216,99.2741,73302.0
2024-07-09 14:50:00,102.44,102.44,102.26,102.36,78693.0,99.2644,99.2644,99.09,99.1869,78693.0
2024-07-09 15:00:00,102.37,102.46,102.31,102.42,62031.0,99.1966,99.2838,99.1385,99.245,62031.0
2024-07-09 15:10:00,102.41,102.45,102.35,102.4,60825.0,99.2354,99.2741,99.1772,99.2257,60825.0
2024-07-09 15:20:00,102.4,102.64,102.4,102.64,91558.0,99.2257,99.4582,99.2257,99.4582,91558.0
2024-07-09 15:30:00,102.65,102.82,102.55,102.8,120186.0,99.4679,99.6326,99.371,99.6133,120186.0
2024-07-09 15:40:00,102.81,102.9,102.69,102.7,164044.0,99.623,99.7102,99.5067,99.5164,164044.0
2024-07-09 15:50:00,102.7,102.7,102.48,102.61,506146.0,99.5164,99.5164,99.3032,99.4292,506146.0
2024-07-10 09:30:00,102.51,102.73,102.13,102.32,177851.0,99.3323,99.5454,98.964,99.1481,177851.0
2024-07-10 09:40:00,102.34,102.82,102.06,102.72,122524.0,99.1675,99.6326,98.8962,99.5357,122524.0
2024-07-10 09:50:00,102.76,102.88,102.6,102.68,47724.0,99.5745,99.6908,99.4195,99.497,47724.0
2024-07-10 10:00:00,102.69,102.9,102.66,102.86,83245.0,99.5067,99.7102,99.4776,99.6714,83245.0
2024-07-10 10:10:00,102.87,102.89,102.67,102.7,106942.0,99.6811,99.7005,99.4873,99.5164,106942.0
2024-07-10 10:20:00,102.71,102.88,102.67,102.8,66302.0,99.5261,99.6908,99.4873,99.6133,66302.0
2024-07-10 10:30:00,102.81,103.03,102.76,102.86,111526.0,99.623,99.8361,99.5745,99.6714,111526.0
2024-07-10 10:40:00,102.83,103.03,102.75,103.01,75794.0,99.6423,99.8361,99.5648,99.8168,75794.0
2024-07-10 10:50:00,103.01,103.1,102.93,103.06,96157.0,99.8168,99.904,99.7392,99.8652,96157.0
2024-07-10 11:00:00,103.06,103.13,102.91,103.09,68785.0,99.8652,99.933,99.7199,99.8943,68785.0
2024-07-10 11:10:00,103.08,103.17,103.07,103.14,66836.0,99.8846,99.9718,99.8749,99.9427,66836.0
2024-07-10 11:20:00,103.14,103.2,103.12,103.18,61436.0,99.9427,100.0009,99.9233,99.9815,61436.0
2024-07-10 11:30:00,103.18,103.21,102.98,103.07,49414.0,99.9815,100.0106,99.7877,99.8749,49414.0
2024-07-10 11:40:00,103.07,103.14,102.91,102.97,46202.0,99.8749,99.9427,99.7199,99.778,46202.0
2024-07-10 11:50:00,102.97,102.97,102.85,102.9,45952.0,99.778,99.778,99.6617,99.7102,45952.0
2024-07-10 12:00:00,102.9,103.04,102.88,102.91,55666.0,99.7102,99.8458,99.6908,99.7199,55666.0
2024-07-10 12:10:00,102.91,102.93,102.8,102.91,31711.0,99.7199,99.7392,99.6133,99.7199,31711.0
2024-07-10 12:20:00,102.91,103.11,102.9,103.1,52266.0,99.7199,99.9137,99.7102,99.904,52266.0
2024-07-10 12:30:00,103.1,103.15,103.01,103.04,104968.0,99.904,99.9524,99.8168,99.8458,104968.0
2024-07-10 12:40:00,103.04,103.07,102.98,102.99,40406.0,99.8458,99.8749,99.7877,99.7974,40406.0
2024-07-10 12:50:00,103.01,103.08,102.89,103.04,65270.0,99.8168,99.8846,99.7005,99.8458,65270.0
2024-07-10 13:00:00,103.05,103.18,103.01,103.18,85991.0,99.8555,99.9815,99.8168,99.9815,85991.0
2024-07-10 13:10:00,103.18,103.21,103.03,103.03,61720.0,99.9815,100.0106,99.8361,99.8361,61720.0
2024-07-10 13:20:00,103.04,103.07,103.0,103.06,46920.0,99.8458,99.8749,99.8071,99.8652,46920.0
2024-07-10 13:30:00,103.06,103.12,102.99,103.12,50474.0,99.8652,99.9233,99.7974,99.9233,50474.0
2024-07-10 13:40:00,103.12,103.24,103.08,103.23,43662.0,99.9233,100.0396,99.8846,100.0299,43662.0
2024-07-10 13:50:00,103.21,103.26,103.15,103.17,26491.0,100.0106,100.059,99.9524,99.9718,26491.0
2024-07-10 14:00:00,103.17,103.19,103.09,103.09,25964.0,99.9718,99.9912,99.8943,99.8943,25964.0
2024-07-10 14:10:00,103.09,103.12,103.04,103.09,39853.0,99.8943,99.9233,99.8458,99.8943,39853.0
2024-07-10 14:20:00,103.09,103.12,103.04,103.05,32249.0,99.8943,99.9233,99.8458,99.8555,32249.0
2024-07-10 14:30:00,103.06,103.14,103.04,103.08,51022.0,99.8652,99.9427,99.8458,99.8846,51022.0
2024-07-10 14:40:00,103.09,103.21,103.06,103.14,38264.0,99.8943,100.0106,99.8652,99.9427,38264.0
2024-07-10 14:50:00,103.14,103.14,103.05,103.13,50947.0,99.9427,99.9427,99.8555,99.933,50947.0
2024-07-10 15:00:00,103.13,103.14,103.03,103.14,77940.0,99.933,99.9427,99.8361,99.9427,77940.0
2024-07-10 15:10:00,103.15,103.24,103.12,103.23,48069.0,99.9524,100.0396,99.9233,100.0299,48069.0
2024-07-10 15:20:00,103.23,103.27,103.12,103.14,42507.0,100.0299,100.0687,99.9233,99.9427,42507.0
2024-07-10 15:30:00,103.14,103.21,103.06,103.1,54712.0,99.9427,100.0106,99.8652,99.904,54712.0
2024-07-10 15:40:00,103.11,103.23,103.06,103.23,128772.0,99.9137,100.0299,99.8652,100.0299,128772.0
2024-07-10 15:50:00,103.22,103.51,103.15,103.45,480965.0,100.0202,100.3013,99.9524,100.2431,480965.0
2024-07-11 09:30:00,104.25,104.48,103.94,104.15,269819.0,101.0183,101.2412,100.7179,100.9214,269819.0
2024-07-11 09:40:00,104.17,104.42,104.15,104.2,98379.0,100.9408,101.183,100.9214,100.9699,98379.0
2024-07-11 09:50:00,104.21,104.41,104.14,104.26,68208.0,100.9796,101.1734,100.9117,101.028,68208.0
2024-07-11 10:00:00,104.27,104.85,104.2,104.85,118979.0,101.0377,101.5997,100.9699,101.5997,118979.0
2024-07-11 10:10:00,104.85,105.13,104.85,105.08,475691.0,101.5997,101.871,101.5997,101.8226,475691.0
2024-07-11 10:20:00,105.09,105.12,104.81,104.84,159605.0,101.8323,101.8613,101.561,101.59,159605.0
2024-07-11 10:30:00,104.84,105.11,104.75,104.89,113764.0,101.59,101.8517,101.5028,101.6385,113764.0
2024-07-11 10:40:00,104.91,105.27,104.79,105.2,116136.0,101.6579,102.0067,101.5416,101.9389,116136.0
2024-07-11 10:50:00,105.2,105.29,104.99,105.03,109975.0,101.9389,102.0261,101.7354,101.7741,109975.0
2024-07-11 11:00:00,105.03,105.16,104.91,105.05,128079.0,101.7741,101.9001,101.6579,101.7935,128079.0
2024-07-11 11:10:00,105.05,105.11,104.83,104.98,101813.0,101.7935,101.8517,101.5803,101.7257,101813.0
2024-07-11 11:20:00,104.97,105.04,104.91,105.02,82448.0,101.716,101.7838,101.6579,101.7644,82448.0
2024-07-11 11:30:00,105.02,105.03,104.75,104.9,210880.0,101.7644,101.7741,101.5028,101.6482,210880.0
2024-07-11 11:40:00,104.89,104.9,104.48,104.59,84756.0,101.6385,101.6482,101.2412,101.3478,84756.0
2024-07-11 11:50:00,104.6,104.77,104.6,104.69,89683.0,101.3575,101.5222,101.3575,101.4447,89683.0
2024-07-11 12:00:00,104.69,104.87,104.61,104.85,135287.0,101.4447,101.6191,101.3672,101.5997,135287.0
2024-07-11 12:10:00,104.86,104.86,104.65,104.66,66416.0,101.6094,101.6094,101.4059,101.4156,66416.0
2024-07-11 12:20:00,104.66,104.7,104.52,104.64,79946.0,101.4156,101.4544,101.2799,101.3962,79946.0
2024-07-11 12:30:00,104.65,104.69,104.54,104.58,32175.0,101.4059,101.4447,101.2993,101.3381,32175.0
2024-07-11 12:40:00,104.58,104.58,104.37,104.38,82439.0,101.3381,101.3381,101.1346,101.1443,82439.0
2024-07-11 12:50:00,104.37,104.59,104.34,104.57,80333.0,101.1346,101.3478,101.1055,101.3284,80333.0
2024-07-11 13:00:00,104.58,104.66,104.5,104.66,26316.0,101.3381,101.4156,101.2606,101.4156,26316.0
2024-07-11 13:10:00,104.66,104.74,104.59,104.71,28460.0,101.4156,101.4931,101.3478,101.4641,28460.0
2024-07-11 13:20:00,104.71,104.88,104.69,104.87,59952.0,101.4641,101.6288,101.4447,101.6191,59952.0
2024-07-11 13:30:00,104.87,104.98,104.81,104.86,44383.0,101.6191,101.7257,101.561,101.6094,44383.0
2024-07-11 13:40:00,104.85,104.9,104.78,104.82,40660.0,101.5997,101.6482,101.5319,101.5706,40660.0
2024-07-11 13:50:00,104.79,104.95,104.79,104.93,44766.0,101.5416,101.6966,101.5416,101.6772,44766.0
2024-07-11 14:00:00,104.94,105.0,104.88,104.93,42844.0,101.6869,101.7451,101.6288,101.6772,42844.0
2024-07-11 14:10:00,104.95,104.98,104.85,104.92,57545.0,101.6966,101.7257,101.5997,101.6675,57545.0
2024-07-11 14:20:00,104.92,104.98,104.68,104.69,64114.0,101.6675,101.7257,101.435,101.4447,64114.0
2024-07-11 14:30:00,104.7,104.9,104.69,104.88,53826.0,101.4544,101.6482,101.4447,101.6288,53826.0
2024-07-11 14:40:00,104.88,104.96,104.85,104.95,42910.0,101.6288,101.7063,101.5997,101.6966,42910.0
2024-07-11 14:50:00,104.95,104.98,104.83,104.84,57537.0,101.6966,101.7257,101.5803,101.59,57537.0
2024-07-11 15:00:00,104.84,104.94,104.83,104.85,111042.0,101.59,101.6869,101.5803,101.5997,111042.0
2024-07-11 15:10:00,104.85,104.94,104.77,104.9,142788.0,101.5997,101.6869,101.5222,101.6482,142788.0
2024-07-11 15:20:00,104.89,104.96,104.72,104.78,135478.0,101.6385,101.7063,101.4737,101.5319,135478.0
2024-07-11 15:30:00,104.79,104.84,104.71,104.73,148483.0,101.5416,101.59,101.4641,101.4834,148483.0
2024-07-11 15:40:00,104.74,104.81,104.62,104.81,227240.0,101.4931,101.561,101.3768,101.561,227240.0
2024-07-11 15:50:00,104.81,104.96,104.62,104.64,793251.0,101.561,101.7063,101.3768,101.3962,793251.0
2024-07-12 09:30:00,105.0,105.53,104.9,105.44,282125.0,101.7451,102.2586,101.6482,102.1714,282125.0
2024-07-12 09:40:00,105.41,105.8,105.31,105.48,132361.0,102.1424,102.5203,102.0455,102.2102,132361.0
2024-07-12 09:50:00,105.48,105.51,105.09,105.16,148365.0,102.2102,102.2393,101.8323,101.9001,148365.0
2024-07-12 10:00:00,105.14,105.55,105.09,105.44,128411.0,101.8807,102.278,101.8323,102.1714,128411.0
2024-07-12 10:10:00,105.45,105.81,105.42,105.8,73776.0,102.1811,102.53,102.152,102.5203,73776.0
2024-07-12 10:20:00,105.8,105.82,105.15,105.17,109227.0,102.5203,102.5396,101.8904,101.9098,109227.0
2024-07-12 10:30:00,105.15,105.15,104.65,104.67,267178.0,101.8904,101.8904,101.4059,101.4253,267178.0
2024-07-12 10:40:00,104.69,104.87,104.56,104.73,317973.0,101.4447,101.6191,101.3187,101.4834,317973.0
2024-07-12 10:50:00,104.72,104.91,104.68,104.91,88885.0,101.4737,101.6579,101.435,101.6579,88885.0
2024-07-12 11:00:00,104.92,105.12,104.89,105.02,81828.0,101.6675,101.8613,101.6385,101.7644,81828.0
2024-07-12 11:10:00,105.01,105.22,104.96,105.14,62682.0,101.7548,101.9582,101.7063,101.8807,62682.0
2024-07-12 11:20:00,105.14,105.23,105.08,105.19,78516.0,101.8807,101.9679,101.8226,101.9292,78516.0
2024-07-12 11:30:00,105.19,105.43,105.17,105.31,95026.0,101.9292,102.1617,101.9098,102.0455,95026.0
2024-07-12 11:40:00,105.32,105.42,105.28,105.41,97873.0,102.0551,102.152,102.0164,102.1424,97873.0
2024-07-12 11:50:00,105.4,105.42,105.25,105.27,42496.0,102.1327,102.152,101.9873,102.0067,42496.0
2024-07-12 12:00:00,105.26,105.33,105.04,105.04,38915.0,101.997,102.0648,101.7838,101.7838,38915.0
2024-07-12 12:10:00,105.04,105.07,104.92,105.0,75178.0,101.7838,101.8129,101.6675,101.7451,75178.0
2024-07-12 12:20:00,105.0,105.11,104.9,104.97,60797.0,101.7451,101.8517,101.6482,101.716,60797.0
2024-07-12 12:30:00,104.98,104.98,104.89,104.91,43306.0,101.7257,101.7257,101.6385,101.6579,43306.0
2024-07-12 12:40:00,104.91,105.07,104.87,105.0,37928.0,101.6579,101.8129,101.6191,101.7451,37928.0
2024-07-12 12:50:00,105.01,105.05,104.92,105.05,28657.0,101.7548,101.7935,101.6675,101.7935,28657.0
2024-07-12 13:00:00,105.05,105.12,104.94,105.0,40207.0,101.7935,101.8613,101.6869,101.7451,40207.0
2024-07-12 13:10:00,105.01,105.05,104.84,104.97,153290.0,101.7548,101.7935,101.59,101.716,153290.0
2024-07-12 13:20:00,104.96,105.13,104.94,105.13,31971.0,101.7063,101.871,101.6869,101.871,31971.0
2024-07-12 13:30:00,105.13,105.17,105.04,105.15,44229.0,101.871,101.9098,101.7838,101.8904,44229.0
2024-07-12 13:40:00,105.15,105.22,105.03,105.17,46165.0,101.8904,101.9582,101.7741,101.9098,46165.0
2024-07-12 13:50:00,105.16,105.16,104.98,105.01,37751.0,101.9001,101.9001,101.7257,101.7548,37751.0
2024-07-12 14:00:00,105.01,105.08,104.92,105.04,67461.0,101.7548,101.8226,101.6675,101.7838,67461.0
2024-07-12 14:10:00,105.05,105.12,104.98,105.04,56017.0,101.7935,101.8613,101.7257,101.7838,56017.0
2024-07-12 14:20:00,105.04,105.06,104.95,105.05,61015.0,101.7838,101.8032,101.6966,101.7935,61015.0
2024-07-12 14:30:00,105.05,105.05,104.85,104.92,56208.0,101.7935,101.7935,101.5997,101.6675,56208.0
2024-07-12 14:40:00,104.92,104.93,104.75,104.83,42202.0,101.6675,101.6772,101.5028,101.5803,42202.0
2024-07-12 14:50:00,104.83,105.0,104.82,104.99,55438.0,101.5803,101.7451,101.5706,101.7354,55438.0
2024-07-12 15:00:00,105.0,105.14,105.0,105.01,48027.0,101.7451,101.8807,101.7451,101.7548,48027.0
2024-07-12 15:10:00,105.01,105.06,104.89,104.9,53789.0,101.7548,101.8032,101.6385,101.6482,53789.0
2024-07-12 15:20:00,104.89,105.04,104.87,104.98,82409.0,101.6385,101.7838,101.6191,101.7257,82409.0
2024-07-12 15:30:00,104.98,105.02,104.81,104.83,170120.0,101.7257,101.7644,101.561,101.5803,170120.0
2024-07-12 15:40:00,104.82,104.82,104.39,104.39,218820.0,101.5706,101.5706,101.154,101.154,218820.0
2024-07-12 15:50:00,104.38,104.46,103.97,104.17,739385.0,101.1443,101.2218,100.747,100.9408,739385.0
2024-07-15 09:30:00,103.94,104.55,103.41,104.31,682969.0,100.7179,101.309,100.2044,101.0765,682969.0
2024-07-15 09:40:00,104.29,104.55,103.76,103.77,262991.0,101.0571,101.309,100.5435,100.5532,262991.0
2024-07-15 09:50:00,103.75,103.81,103.24,103.46,264113.0,100.5338,100.592,100.0396,100.2528,264113.0
2024-07-15 10:00:00,103.46,104.15,103.45,104.1,148325.0,100.2528,100.9214,100.2431,100.873,148325.0
2024-07-15 10:10:00,104.1,104.2,103.88,104.13,98211.0,100.873,100.9699,100.6598,100.902,98211.0
2024-07-15 10:20:00,104.14,104.28,104.02,104.19,160846.0,100.9117,101.0474,100.7954,100.9602,160846.0
2024-07-15 10:30:00,104.21,104.69,104.18,104.54,131137.0,100.9796,101.4447,100.9505,101.2993,131137.0
2024-07-15 10:40:00,104.54,105.04,104.51,104.97,96847.0,101.2993,101.7838,101.2703,101.716,96847.0
2024-07-15 10:50:00,104.96,105.05,104.77,104.98,78002.0,101.7063,101.7935,101.5222,101.7257,78002.0
2024-07-15 11:00:00,104.98,105.31,104.93,105.27,96039.0,101.7257,102.0455,101.6772,102.0067,96039.0
2024-07-15 11:10:00,105.27,105.44,105.17,105.18,78766.0,102.0067,102.1714,101.9098,101.9195,78766.0
2024-07-15 11:20:00,105.19,105.38,105.12,105.34,73256.0,101.9292,102.1133,101.8613,102.0745,73256.0
2024-07-15 11:30:00,105.34,105.55,105.23,105.53,196643.0,102.0745,102.278,101.9679,102.2586,196643.0
2024-07-15 11:40:00,105.51,105.66,105.38,105.38,135466.0,102.2393,102.3846,102.1133,102.1133,135466.0
2024-07-15 11:50:00,105.4,105.72,105.36,105.67,112591.0,102.1327,102.4427,102.0939,102.3943,112591.0
2024-07-15 12:00:00,105.64,105.71,105.51,105.71,83661.0,102.3652,102.4331,102.2393,102.4331,83661.0
2024-07-15 12:10:00,105.7,105.81,105.55,105.7,59516.0,102.4234,102.53,102.278,102.4234,59516.0
2024-07-15 12:20:00,105.72,105.79,105.58,105.61,47379.0,102.4427,102.5106,102.3071,102.3362,47379.0
2024-07-15 12:30:00,105.6,105.62,105.46,105.52,88464.0,102.3265,102.3458,102.1908,102.2489,88464.0
2024-07-15 12:40:00,105.52,105.62,105.47,105.59,44357.0,102.2489,102.3458,102.2005,102.3168,44357.0
2024-07-15 12:50:00,105.59,105.74,105.58,105.71,118071.0,102.3168,102.4621,102.3071,102.4331,118071.0
2024-07-15 13:00:00,105.73,105.75,105.57,105.72,107631.0,102.4524,102.4718,102.2974,102.4427,107631.0
2024-07-15 13:10:00,105.72,105.81,105.66,105.77,134355.0,102.4427,102.53,102.3846,102.4912,134355.0
2024-07-15 13:20:00,105.75,105.77,105.56,105.61,72654.0,102.4718,102.4912,102.2877,102.3362,72654.0
2024-07-15 13:30:00,105.6,105.7,105.47,105.67,51432.0,102.3265,102.4234,102.2005,102.3943,51432.0
2024-07-15 13:40:00,105.68,105.76,105.63,105.64,35395.0,102.404,102.4815,102.3555,102.3652,35395.0
2024-07-15 13:50:00,105.65,105.86,105.63,105.8,39905.0,102.3749,102.5784,102.3555,102.5203,39905.0
2024-07-15 14:00:00,105.8,105.85,105.66,105.76,48385.0,102.5203,102.5687,102.3846,102.4815,48385.0
2024-07-15 14:10:00,105.77,105.85,105.69,105.84,34480.0,102.4912,102.5687,102.4137,102.559,34480.0
2024-07-15 14:20:00,105.84,105.93,105.79,105.91,58598.0,102.559,102.6462,102.5106,102.6269,58598.0
2024-07-15 14:30:00,105.92,106.01,105.83,105.87,94478.0,102.6365,102.7238,102.5493,102.5881,94478.0
2024-07-15 14:40:00,105.88,105.91,105.63,105.63,32734.0,102.5978,102.6269,102.3555,102.3555,32734.0
2024-07-15 14:50:00,105.62,105.68,105.58,105.66,34931.0,102.3458,102.404,102.3071,102.3846,34931.0
2024-07-15 15:00:00,105.65,105.84,105.62,105.83,86312.0,102.3749,102.559,102.3458,102.5493,86312.0
2024-07-15 15:10:00,105.83,106.53,105.81,106.3,772429.0,102.5493,103.2276,102.53,103.0048,772429.0
2024-07-15 15:20:00,106.3,106.34,105.94,105.94,225261.0,103.0048,103.0435,102.6559,102.6559,225261.0
2024-07-15 15:30:00,105.94,106.01,105.78,105.92,134170.0,102.6559,102.7238,102.5009,102.6365,134170.0
2024-07-15 15:40:00,105.93,105.97,105.78,105.85,133394.0,102.6462,102.685,102.5009,102.5687,133394.0
2024-07-15 15:50:00,105.84,105.92,105.02,105.38,1205317.0,102.559,102.6365,101.7644,102.1133,1205317.0
2024-07-16 09:30:00,104.13,104.45,102.81,103.69,958534.0,100.902,101.2121,99.623,100.4757,958534.0
2024-07-16 09:40:00,103.7,104.89,102.92,103.27,670912.0,100.4854,101.6385,99.7295,100.0687,670912.0
2024-07-16 09:50:00,103.27,104.83,102.82,104.77,691974.0,100.0687,101.5803,99.6326,101.5222,691974.0
2024-07-16 10:00:00,104.73,106.7,104.73,106.39,748447.0,101.4834,103.3924,101.4834,103.092,748447.0
2024-07-16 10:10:00,106.37,106.81,105.92,106.2,436131.0,103.0726,103.499,102.6365,102.9079,436131.0
2024-07-16 10:20:00,106.19,107.32,105.93,107.02,506677.0,102.8982,103.9931,102.6462,103.7024,506677.0
2024-07-16 10:30:00,107.04,108.8,106.84,108.77,554290.0,103.7218,105.4273,103.528,105.3982,554290.0
2024-07-16 10:40:00,108.74,108.86,107.66,108.69,537771.0,105.3691,105.4854,104.3226,105.3207,537771.0
2024-07-16 10:50:00,108.71,109.11,108.3,108.47,479970.0,105.3401,105.7277,104.9428,105.1075,479970.0
2024-07-16 11:00:00,108.43,108.52,107.44,107.57,451719.0,105.0687,105.1559,104.1094,104.2354,451719.0
2024-07-16 11:10:00,107.6,107.95,107.3,107.91,346702.0,104.2645,104.6036,103.9738,104.5649,346702.0
2024-07-16 11:20:00,107.91,108.0,107.3,107.45,193042.0,104.5649,104.6521,103.9738,104.1191,193042.0
2024-07-16 11:30:00,107.46,107.54,106.91,107.11,241107.0,104.1288,104.2063,103.5959,103.7897,241107.0
2024-07-16 11:40:00,107.1,107.43,106.98,107.15,125715.0,103.78,104.0997,103.6637,103.8284,125715.0
2024-07-16 11:50:00,107.13,107.43,106.87,107.38,110483.0,103.809,104.0997,103.5571,104.0513,110483.0
2024-07-16 12:00:00,107.39,108.1,107.37,107.99,171593.0,104.061,104.749,104.0416,104.6424,171593.0
2024-07-16 12:10:00,108.0,108.17,107.85,108.13,164890.0,104.6521,104.8168,104.5067,104.778,164890.0
2024-07-16 12:20:00,108.13,108.21,107.92,107.97,87907.0,104.778,104.8556,104.5745,104.623,87907.0
2024-07-16 12:30:00,107.95,108.07,107.86,107.97,61361.0,104.6036,104.7199,104.5164,104.623,61361.0
2024-07-16 12:40:00,107.98,108.16,107.32,107.33,109696.0,104.6327,104.8071,103.9931,104.0028,109696.0
2024-07-16 12:50:00,107.34,107.43,107.07,107.43,88058.0,104.0125,104.0997,103.7509,104.0997,88058.0
2024-07-16 13:00:00,107.42,107.43,106.86,106.97,104319.0,104.09,104.0997,103.5474,103.654,104319.0
2024-07-16 13:10:00,106.97,106.97,106.28,106.38,161401.0,103.654,103.654,102.9854,103.0823,161401.0
2024-07-16 13:20:00,106.39,107.01,106.39,107.01,94668.0,103.092,103.6928,103.092,103.6928,94668.0
2024-07-16 13:30:00,107.01,107.11,106.81,106.86,102584.0,103.6928,103.7897,103.499,103.5474,102584.0
2024-07-16 13:40:00,106.88,106.88,106.14,106.2,132073.0,103.5668,103.5668,102.8497,102.9079,132073.0
2024-07-16 13:50:00,106.21,106.34,105.83,106.24,271098.0,102.9176,103.0435,102.5493,102.9466,271098.0
2024-07-16 14:00:00,106.24,106.6,106.19,106.4,118220.0,102.9466,103.2955,102.8982,103.1017,118220.0
2024-07-16 14:10:00,106.42,106.6,106.26,106.42,94821.0,103.121,103.2955,102.966,103.121,94821.0
2024-07-16 14:20:00,106.42,106.89,106.42,106.79,106928.0,103.121,103.5765,103.121,103.4796,106928.0
2024-07-16 14:30:00,106.81,107.06,106.77,106.97,121157.0,103.499,103.7412,103.4602,103.654,121157.0
2024-07-16 14:40:00,106.98,107.02,106.81,106.87,95553.0,103.6637,103.7024,103.499,103.5571,95553.0
2024-07-16 14:50:00,106.87,106.98,106.75,106.88,98582.0,103.5571,103.6637,103.4408,103.5668,98582.0
2024-07-16 15:00:00,106.87,107.07,106.76,106.89,159324.0,103.5571,103.7509,103.4505,103.5765,159324.0
2024-07-16 15:10:00,106.88,107.02,106.86,106.9,101766.0,103.5668,103.7024,103.5474,103.5862,101766.0
2024-07-16 15:20:00,106.89,106.9,106.76,106.81,125483.0,103.5765,103.5862,103.4505,103.499,125483.0
2024-07-16 15:30:00,106.8,106.89,106.58,106.66,216197.0,103.4893,103.5765,103.2761,103.3536,216197.0
2024-07-16 15:40:00,106.66,106.68,106.03,106.08,317135.0,103.3536,103.373,102.7431,102.7916,317135.0
2024-07-16 15:50:00,106.06,106.25,105.65,106.24,921994.0,102.7722,102.9563,102.3749,102.9466,921994.0
2024-07-17 09:30:00,105.09,105.53,104.53,105.06,938999.0,101.8323,102.2586,101.2896,101.8032,938999.0
2024-07-17 09:40:00,105.07,105.85,104.82,105.63,411968.0,101.8129,102.5687,101.5706,102.3555,411968.0
2024-07-17 09:50:00,105.65,106.57,105.65,106.53,341549.0,102.3749,103.2664,102.3749,103.2276,341549.0
2024-07-17 10:00:00,106.5,107.02,106.09,106.09,433361.0,103.1986,103.7024,102.8013,102.8013,433361.0
2024-07-17 10:10:00,106.06,106.5,105.77,106.11,360071.0,102.7722,103.1986,102.4912,102.8207,360071.0
2024-07-17 10:20:00,106.09,106.47,106.04,106.34,160024.0,102.8013,103.1695,102.7528,103.0435,160024.0
2024-07-17 10:30:00,106.37,106.69,106.24,106.62,142755.0,103.0726,103.3827,102.9466,103.3148,142755.0
2024-07-17 10:40:00,106.61,106.61,106.32,106.51,145076.0,103.3052,103.3052,103.0241,103.2083,145076.0
2024-07-17 10:50:00,106.54,106.72,106.42,106.54,91039.0,103.2373,103.4117,103.121,103.2373,91039.0
2024-07-17 11:00:00,106.53,106.73,106.51,106.65,98103.0,103.2276,103.4214,103.2083,103.3439,98103.0
2024-07-17 11:10:00,106.66,106.73,106.57,106.62,112483.0,103.3536,103.4214,103.2664,103.3148,112483.0
2024-07-17 11:20:00,106.62,106.68,106.37,106.59,123820.0,103.3148,103.373,103.0726,103.2858,123820.0
2024-07-17 11:30:00,106.61,107.15,106.58,106.96,185292.0,103.3052,103.8284,103.2761,103.6443,185292.0
2024-07-17 11:40:00,106.97,107.11,106.78,107.07,139515.0,103.654,103.7897,103.4699,103.7509,139515.0
2024-07-17 11:50:00,107.08,107.59,107.08,107.54,117623.0,103.7606,104.2548,103.7606,104.2063,117623.0
2024-07-17 12:00:00,107.54,107.71,107.4,107.6,188642.0,104.2063,104.3711,104.0707,104.2645,188642.0
2024-07-17 12:10:00,107.59,107.64,107.33,107.37,151690.0,104.2548,104.3032,104.0028,104.0416,151690.0
2024-07-17 12:20:00,107.37,107.38,106.84,106.86,171846.0,104.0416,104.0513,103.528,103.5474,171846.0
2024-07-17 12:30:00,106.86,107.0,106.52,106.52,173070.0,103.5474,103.6831,103.2179,103.2179,173070.0
2024-07-17 12:40:00,106.53,106.67,106.48,106.58,108603.0,103.2276,103.3633,103.1792,103.2761,108603.0
2024-07-17 12:50:00,106.56,106.75,106.48,106.75,50725.0,103.2567,103.4408,103.1792,103.4408,50725.0
2024-07-17 13:00:00,106.75,106.78,106.53,106.62,71053.0,103.4408,103.4699,103.2276,103.3148,71053.0
2024-07-17 13:10:00,106.62,106.67,106.36,106.4,147031.0,103.3148,103.3633,103.0629,103.1017,147031.0
2024-07-17 13:20:00,106.38,106.46,106.13,106.17,98886.0,103.0823,103.1598,102.84,102.8788,98886.0
2024-07-17 13:30:00,106.15,106.41,106.13,106.28,128985.0,102.8594,103.1114,102.84,102.9854,128985.0
2024-07-17 13:40:00,106.28,106.33,106.0,106.19,146858.0,102.9854,103.0338,102.7141,102.8982,146858.0
2024-07-17 13:50:00,106.18,106.49,106.18,106.48,125376.0,102.8885,103.1889,102.8885,103.1792,125376.0
2024-07-17 14:00:00,106.47,106.47,106.07,106.21,80339.0,103.1695,103.1695,102.7819,102.9176,80339.0
2024-07-17 14:10:00,106.2,106.27,106.04,106.06,99641.0,102.9079,102.9757,102.7528,102.7722,99641.0
2024-07-17 14:20:00,106.06,106.34,106.0,106.3,95175.0,102.7722,103.0435,102.7141,103.0048,95175.0
2024-07-17 14:30:00,106.3,106.45,106.27,106.44,79457.0,103.0048,103.1501,102.9757,103.1404,79457.0
2024-07-17 14:40:00,106.44,106.51,106.33,106.34,60762.0,103.1404,103.2083,103.0338,103.0435,60762.0
2024-07-17 14:50:00,106.34,106.37,106.13,106.18,75978.0,103.0435,103.0726,102.84,102.8885,75978.0
2024-07-17 15:00:00,106.17,106.49,106.16,106.48,58452.0,102.8788,103.1889,102.8691,103.1792,58452.0
2024-07-17 15:10:00,106.48,106.64,106.45,106.61,95146.0,103.1792,103.3342,103.1501,103.3052,95146.0
2024-07-17 15:20:00,106.61,106.62,106.37,106.4,138961.0,103.3052,103.3148,103.0726,103.1017,138961.0
2024-07-17 15:30:00,106.41,106.6,106.39,106.5,137930.0,103.1114,103.2955,103.092,103.1986,137930.0
2024-07-17 15:40:00,106.5,106.61,106.46,106.5,208413.0,103.1986,103.3052,103.1598,103.1986,208413.0
2024-07-17 15:50:00,106.51,107.05,106.5,106.97,665703.0,103.2083,103.7315,103.1986,103.654,665703.0
2024-07-18 09:30:00,106.53,106.6,106.06,106.49,187446.0,103.2276,103.2955,102.7722,103.1889,187446.0
2024-07-18 09:40:00,106.48,106.92,106.32,106.77,153203.0,103.1792,103.6055,103.0241,103.4602,153203.0
2024-07-18 09:50:00,106.77,106.9,106.38,106.51,103027.0,103.4602,103.5862,103.0823,103.2083,103027.0
2024-07-18 10:00:00,106.56,106.93,106.44,106.89,144685.0,103.2567,103.6152,103.1404,103.5765,144685.0
2024-07-18 10:10:00,106.89,107.27,106.82,107.13,137493.0,103.5765,103.9447,103.5086,103.809,137493.0
2024-07-18 10:20:00,107.13,107.59,107.06,107.59,117824.0,103.809,104.2548,103.7412,104.2548,117824.0
2024-07-18 10:30:00,107.59,107.63,107.29,107.35,139403.0,104.2548,104.2935,103.9641,104.0222,139403.0
2024-07-18 10:40:00,107.35,107.46,106.9,106.9,180391.0,104.0222,104.1288,103.5862,103.5862,180391.0
2024-07-18 10:50:00,106.9,107.1,106.74,106.9,131867.0,103.5862,103.78,103.4311,103.5862,131867.0
2024-07-18 11:00:00,106.9,107.03,106.73,106.8,134168.0,103.5862,103.7121,103.4214,103.4893,134168.0
2024-07-18 11:10:00,106.8,106.83,106.5,106.52,108943.0,103.4893,103.5183,103.1986,103.2179,108943.0
2024-07-18 11:20:00,106.51,106.51,106.04,106.08,153417.0,103.2083,103.2083,102.7528,102.7916,153417.0
2024-07-18 11:30:00,106.09,106.2,105.89,105.9,83356.0,102.8013,102.9079,102.6075,102.6172,83356.0
2024-07-18 11:40:00,105.89,105.93,105.44,105.47,135840.0,102.6075,102.6462,102.1714,102.2005,135840.0
2024-07-18 11:50:00,105.49,105.54,105.27,105.37,107802.0,102.2199,102.2683,102.0067,102.1036,107802.0
2024-07-18 12:00:00,105.37,105.48,105.28,105.38,96046.0,102.1036,102.2102,102.0164,102.1133,96046.0
2024-07-18 12:10:00,105.38,105.39,105.07,105.13,85378.0,102.1133,102.123,101.8129,101.871,85378.0
2024-07-18 12:20:00,105.14,105.15,104.88,104.98,89685.0,101.8807,101.8904,101.6288,101.7257,89685.0
2024-07-18 12:30:00,104.98,105.18,104.97,105.03,99877.0,101.7257,101.9195,101.716,101.7741,99877.0
2024-07-18 12:40:00,105.02,105.1,104.97,104.99,67403.0,101.7644,101.842,101.716,101.7354,67403.0
2024-07-18 12:50:00,105.02,105.15,104.93,105.13,58100.0,101.7644,101.8904,101.6772,101.871,58100.0
2024-07-18 13:00:00,105.14,105.33,105.14,105.18,77726.0,101.8807,102.0648,101.8807,101.9195,77726.0
2024-07-18 13:10:00,105.18,105.25,105.13,105.15,65473.0,101.9195,101.9873,101.871,101.8904,65473.0
2024-07-18 13:20:00,105.15,105.21,105.12,105.18,50801.0,101.8904,101.9486,101.8613,101.9195,50801.0
2024-07-18 13:30:00,105.17,105.22,104.99,104.99,65592.0,101.9098,101.9582,101.7354,101.7354,65592.0
2024-07-18 13:40:00,104.99,105.16,104.9,105.05,92455.0,101.7354,101.9001,101.6482,101.7935,92455.0
2024-07-18 13:50:00,105.05,105.09,104.79,104.85,69762.0,101.7935,101.8323,101.5416,101.5997,69762.0
2024-07-18 14:00:00,104.86,104.87,104.6,104.72,76366.0,101.6094,101.6191,101.3575,101.4737,76366.0
2024-07-18 14:10:00,104.71,104.77,104.5,104.62,72024.0,101.4641,101.5222,101.2606,101.3768,72024.0
2024-07-18 14:20:00,104.62,104.85,104.62,104.73,89485.0,101.3768,101.5997,101.3768,101.4834,89485.0
2024-07-18 14:30:00,104.72,104.8,104.67,104.69,86214.0,101.4737,101.5513,101.4253,101.4447,86214.0
2024-07-18 14:40:00,104.71,104.84,104.62,104.74,85643.0,101.4641,101.59,101.3768,101.4931,85643.0
2024-07-18 14:50:00,104.74,104.8,104.61,104.8,86716.0,101.4931,101.5513,101.3672,101.5513,86716.0
2024-07-18 15:00:00,104.8,104.87,104.61,104.62,126933.0,101.5513,101.6191,101.3672,101.3768,126933.0
2024-07-18 15:10:00,104.61,104.63,104.38,104.39,142047.0,101.3672,101.3865,101.1443,101.154,142047.0
2024-07-18 15:20:00,104.39,104.51,104.33,104.48,155674.0,101.154,101.2703,101.0958,101.2412,155674.0
2024-07-18 15:30:00,104.48,104.62,104.41,104.61,228579.0,101.2412,101.3768,101.1734,101.3672,228579.0
2024-07-18 15:40:00,104.62,104.73,104.43,104.72,374300.0,101.3768,101.4834,101.1927,101.4737,374300.0
2024-07-18 15:50:00,104.71,104.96,104.69,104.77,977750.0,101.4641,101.7063,101.4447,101.5222,977750.0
2024-07-19 09:30:00,104.71,104.72,103.72,103.93,532464.0,101.4641,101.4737,100.5047,100.7082,532464.0
2024-07-19 09:40:00,103.93,104.03,103.62,103.76,484549.0,100.7082,100.8051,100.4078,100.5435,484549.0
2024-07-19 09:50:00,103.74,103.98,103.41,103.64,435665.0,100.5241,100.7567,100.2044,100.4272,435665.0
2024-07-19 10:00:00,103.67,103.67,102.96,103.14,260377.0,100.4563,100.4563,99.7683,99.9427,260377.0
2024-07-19 10:10:00,103.13,103.3,102.88,103.24,109058.0,99.933,100.0978,99.6908,100.0396,109058.0
2024-07-19 10:20:00,103.25,103.25,102.76,102.8,164428.0,100.0493,100.0493,99.5745,99.6133,164428.0
2024-07-19 10:30:00,102.78,102.84,102.65,102.77,192330.0,99.5939,99.652,99.4679,99.5842,192330.0
2024-07-19 10:40:00,102.77,102.8,102.49,102.49,163106.0,99.5842,99.6133,99.3129,99.3129,163106.0
2024-07-19 10:50:00,102.48,102.54,102.23,102.33,182257.0,99.3032,99.3613,99.0609,99.1578,182257.0
2024-07-19 11:00:00,102.31,102.47,102.24,102.47,138594.0,99.1385,99.2935,99.0706,99.2935,138594.0
2024-07-19 11:10:00,102.49,102.65,102.34,102.59,275957.0,99.3129,99.4679,99.1675,99.4098,275957.0
2024-07-19 11:20:00,102.58,102.64,102.37,102.53,191921.0,99.4001,99.4582,99.1966,99.3516,191921.0
2024-07-19 11:30:00,102.57,102.86,102.5,102.81,146634.0,99.3904,99.6714,99.3226,99.623,146634.0
2024-07-19 11:40:00,102.82,102.83,102.6,102.73,99395.0,99.6326,99.6423,99.4195,99.5454,99395.0
2024-07-19 11:50:00,102.76,103.25,102.75,103.23,80477.0,99.5745,100.0493,99.5648,100.0299,80477.0
2024-07-19 12:00:00,103.25,103.42,103.19,103.35,111760.0,100.0493,100.214,99.9912,100.1462,111760.0
2024-07-19 12:10:00,103.35,103.52,103.29,103.5,76991.0,100.1462,100.3109,100.0881,100.2916,76991.0
2024-07-19 12:20:00,103.5,103.5,103.22,103.36,80715.0,100.2916,100.2916,100.0202,100.1559,80715.0
2024-07-19 12:30:00,103.36,103.37,103.22,103.31,54566.0,100.1559,100.1656,100.0202,100.1075,54566.0
2024-07-19 12:40:00,103.31,103.37,103.04,103.07,121697.0,100.1075,100.1656,99.8458,99.8749,121697.0
2024-07-19 12:50:00,103.09,103.16,103.0,103.06,33063.0,99.8943,99.9621,99.8071,99.8652,33063.0
2024-07-19 13:00:00,103.05,103.06,102.71,102.72,52181.0,99.8555,99.8652,99.5261,99.5357,52181.0
2024-07-19 13:10:00,102.71,102.76,102.64,102.66,36782.0,99.5261,99.5745,99.4582,99.4776,36782.0
2024-07-19 13:20:00,102.66,102.95,102.57,102.84,50672.0,99.4776,99.7586,99.3904,99.652,50672.0
2024-07-19 13:30:00,102.84,102.92,102.8,102.89,40115.0,99.652,99.7295,99.6133,99.7005,40115.0
2024-07-19 13:40:00,102.88,102.94,102.76,102.9,61236.0,99.6908,99.7489,99.5745,99.7102,61236.0
2024-07-19 13:50:00,102.89,103.11,102.83,103.08,75723.0,99.7005,99.9137,99.6423,99.8846,75723.0
2024-07-19 14:00:00,103.07,103.07,102.86,102.92,48505.0,99.8749,99.8749,99.6714,99.7295,48505.0
2024-07-19 14:10:00,102.92,103.07,102.9,103.01,55384.0,99.7295,99.8749,99.7102,99.8168,55384.0
2024-07-19 14:20:00,103.03,103.03,102.72,102.76,55661.0,99.8361,99.8361,99.5357,99.5745,55661.0
2024-07-19 14:30:00,102.76,102.98,102.74,102.88,76943.0,99.5745,99.7877,99.5551,99.6908,76943.0
2024-07-19 14:40:00,102.9,102.9,102.75,102.85,64316.0,99.7102,99.7102,99.5648,99.6617,64316.0
2024-07-19 14:50:00,102.86,102.99,102.82,102.92,83570.0,99.6714,99.7974,99.6326,99.7295,83570.0
2024-07-19 15:00:00,102.94,103.17,102.94,103.13,59644.0,99.7489,99.9718,99.7489,99.933,59644.0
2024-07-19 15:10:00,103.14,103.22,103.12,103.18,75858.0,99.9427,100.0202,99.9233,99.9815,75858.0
2024-07-19 15:20:00,103.19,103.25,103.04,103.05,121456.0,99.9912,100.0493,99.8458,99.8555,121456.0
2024-07-19 15:30:00,103.05,103.05,102.72,102.78,105524.0,99.8555,99.8555,99.5357,99.5939,105524.0
2024-07-19 15:40:00,102.78,102.8,102.27,102.27,249043.0,99.5939,99.6133,99.0997,99.0997,249043.0
2024-07-19 15:50:00,102.26,102.39,101.73,102.11,1209213.0,99.09,99.216,98.5764,98.9447,1209213.0
2024-07-22 09:30:00,102.47,103.13,102.35,102.97,243595.0,99.2935,99.933,99.1772,99.778,243595.0
2024-07-22 09:40:00,102.97,103.18,102.65,102.65,127438.0,99.778,99.9815,99.4679,99.4679,127438.0
2024-07-22 09:50:00,102.67,102.77,102.3,102.3,108078.0,99.4873,99.5842,99.1288,99.1288,108078.0
2024-07-22 10:00:00,102.3,102.34,101.95,102.2,207243.0,99.1288,99.1675,98.7896,99.0319,207243.0
2024-07-22 10:10:00,102.2,102.5,102.07,102.44,58124.0,99.0319,99.3226,98.9059,99.2644,58124.0
2024-07-22 10:20:00,102.45,102.73,102.42,102.71,68618.0,99.2741,99.5454,99.245,99.5261,68618.0
2024-07-22 10:30:00,102.7,103.23,102.68,103.07,74219.0,99.5164,100.0299,99.497,99.8749,74219.0
2024-07-22 10:40:00,103.07,103.18,102.95,102.96,63188.0,99.8749,99.9815,99.7586,99.7683,63188.0
2024-07-22 10:50:00,103.0,103.04,102.79,102.98,82950.0,99.8071,99.8458,99.6036,99.7877,82950.0
2024-07-22 11:00:00,103.02,103.21,102.89,102.94,63706.0,99.8264,100.0106,99.7005,99.7489,63706.0
2024-07-22 11:10:00,102.94,103.17,102.93,103.09,115119.0,99.7489,99.9718,99.7392,99.8943,115119.0
2024-07-22 11:20:00,103.1,103.15,102.98,102.99,56796.0,99.904,99.9524,99.7877,99.7974,56796.0
2024-07-22 11:30:00,102.98,103.15,102.96,103.13,75875.0,99.7877,99.9524,99.7683,99.933,75875.0
2024-07-22 11:40:00,103.12,103.12,102.86,102.86,286807.0,99.9233,99.9233,99.6714,99.6714,286807.0
2024-07-22 11:50:00,102.85,102.92,102.66,102.68,65785.0,99.6617,99.7295,99.4776,99.497,65785.0
2024-07-22 12:00:00,102.69,102.82,102.67,102.69,100744.0,99.5067,99.6326,99.4873,99.5067,100744.0
2024-07-22 12:10:00,102.67,102.67,102.54,102.59,50087.0,99.4873,99.4873,99.3613,99.4098,50087.0
2024-07-22 12:20:00,102.6,102.6,102.5,102.56,49512.0,99.4195,99.4195,99.3226,99.3807,49512.0
2024-07-22 12:30:00,102.55,102.55,102.36,102.49,125034.0,99.371,99.371,99.1869,99.3129,125034.0
2024-07-22 12:40:00,102.5,102.5,102.24,102.39,51179.0,99.3226,99.3226,99.0706,99.216,51179.0
2024-07-22 12:50:00,102.38,102.62,102.37,102.58,38961.0,99.2063,99.4388,99.1966,99.4001,38961.0
2024-07-22 13:00:00,102.57,102.68,102.53,102.6,54731.0,99.3904,99.497,99.3516,99.4195,54731.0
2024-07-22 13:10:00,102.59,102.69,102.46,102.69,92212.0,99.4098,99.5067,99.2838,99.5067,92212.0
2024-07-22 13:20:00,102.69,102.75,102.55,102.56,57933.0,99.5067,99.5648,99.371,99.3807,57933.0
2024-07-22 13:30:00,102.56,102.77,102.53,102.62,69437.0,99.3807,99.5842,99.3516,99.4388,69437.0
2024-07-22 13:40:00,102.62,102.74,102.6,102.66,41588.0,99.4388,99.5551,99.4195,99.4776,41588.0
2024-07-22 13:50:00,102.66,102.72,102.55,102.69,59427.0,99.4776,99.5357,99.371,99.5067,59427.0
2024-07-22 14:00:00,102.68,102.69,102.46,102.47,37853.0,99.497,99.5067,99.2838,99.2935,37853.0
2024-07-22 14:10:00,102.46,102.47,102.39,102.44,57201.0,99.2838,99.2935,99.216,99.2644,57201.0
2024-07-22 14:20:00,102.44,102.45,102.38,102.4,64275.0,99.2644,99.2741,99.2063,99.2257,64275.0
2024-07-22 14:30:00,102.4,102.61,102.39,102.59,54969.0,99.2257,99.4292,99.216,99.4098,54969.0
2024-07-22 14:40:00,102.59,102.66,102.47,102.49,72863.0,99.4098,99.4776,99.2935,99.3129,72863.0
2024-07-22 14:50:00,102.48,102.51,102.43,102.45,63046.0,99.3032,99.3323,99.2547,99.2741,63046.0
2024-07-22 15:00:00,102.46,102.46,102.19,102.2,70444.0,99.2838,99.2838,99.0222,99.0319,70444.0
2024-07-22 15:10:00,102.18,102.27,102.03,102.03,112794.0,99.0125,99.0997,98.8671,98.8671,112794.0
2024-07-22 15:20:00,102.03,102.24,102.03,102.21,132145.0,98.8671,99.0706,98.8671,99.0416,132145.0
2024-07-22 15:30:00,102.2,102.47,102.2,102.45,224832.0,99.0319,99.2935,99.0319,99.2741,224832.0
2024-07-22 15:40:00,102.45,102.45,102.17,102.32,281789.0,99.2741,99.2741,99.0028,99.1481,281789.0
2024-07-22 15:50:00,102.33,102.79,102.28,102.48,1043711.0,99.1578,99.6036,99.1094,99.3032,1043711.0
2024-07-23 09:30:00,102.45,102.82,102.45,102.59,189106.0,99.2741,99.6326,99.2741,99.4098,189106.0
2024-07-23 09:40:00,102.55,102.64,102.35,102.44,179920.0,99.371,99.4582,99.1772,99.2644,179920.0
2024-07-23 09:50:00,102.44,102.55,102.18,102.51,209356.0,99.2644,99.371,99.0125,99.3323,209356.0
2024-07-23 10:00:00,102.51,103.03,102.49,102.94,291242.0,99.3323,99.8361,99.3129,99.7489,291242.0
2024-07-23 10:10:00,102.95,103.08,102.73,103.05,158514.0,99.7586,99.8846,99.5454,99.8555,158514.0
2024-07-23 10:20:00,103.06,103.06,102.87,102.91,81762.0,99.8652,99.8652,99.6811,99.7199,81762.0
2024-07-23 10:30:00,102.93,103.36,102.93,103.28,84138.0,99.7392,100.1559,99.7392,100.0784,84138.0
2024-07-23 10:40:00,103.28,103.33,103.21,103.33,96030.0,100.0784,100.1268,100.0106,100.1268,96030.0
2024-07-23 10:50:00,103.35,103.48,103.08,103.09,183749.0,100.1462,100.2722,99.8846,99.8943,183749.0
2024-07-23 11:00:00,103.09,103.57,103.05,103.54,101012.0,99.8943,100.3594,99.8555,100.3303,101012.0
2024-07-23 11:10:00,103.52,103.66,103.44,103.56,89391.0,100.3109,100.4466,100.2334,100.3497,89391.0
2024-07-23 11:20:00,103.55,103.56,103.48,103.53,55287.0,100.34,100.3497,100.2722,100.3206,55287.0
2024-07-23 11:30:00,103.54,103.81,103.53,103.81,82874.0,100.3303,100.592,100.3206,100.592,82874.0
2024-07-23 11:40:00,103.82,104.04,103.78,103.99,118769.0,100.6016,100.8148,100.5629,100.7664,118769.0
2024-07-23 11:50:00,103.99,104.03,103.9,103.98,61827.0,100.7664,100.8051,100.6792,100.7567,61827.0
2024-07-23 12:00:00,103.99,104.17,103.97,104.13,58528.0,100.7664,100.9408,100.747,100.902,58528.0
2024-07-23 12:10:00,104.12,104.14,103.96,103.97,40348.0,100.8923,100.9117,100.7373,100.747,40348.0
2024-07-23 12:20:00,103.96,103.98,103.66,103.75,69639.0,100.7373,100.7567,100.4466,100.5338,69639.0
2024-07-23 12:30:00,103.75,103.76,103.59,103.69,65600.0,100.5338,100.5435,100.3788,100.4757,65600.0
2024-07-23 12:40:00,103.69,103.74,103.59,103.62,48977.0,100.4757,100.5241,100.3788,100.4078,48977.0
2024-07-23 12:50:00,103.62,103.71,103.56,103.7,146560.0,100.4078,100.4951,100.3497,100.4854,146560.0
2024-07-23 13:00:00,103.7,103.9,103.69,103.88,58331.0,100.4854,100.6792,100.4757,100.6598,58331.0
2024-07-23 13:10:00,103.88,103.94,103.77,103.78,61881.0,100.6598,100.7179,100.5532,100.5629,61881.0
2024-07-23 13:20:00,103.77,103.77,103.67,103.7,49237.0,100.5532,100.5532,100.4563,100.4854,49237.0
2024-07-23 13:30:00,103.69,103.69,103.44,103.58,55222.0,100.4757,100.4757,100.2334,100.3691,55222.0
2024-07-23 13:40:00,103.59,103.73,103.48,103.7,84517.0,100.3788,100.5144,100.2722,100.4854,84517.0
2024-07-23 13:50:00,103.71,103.74,103.51,103.57,68187.0,100.4951,100.5241,100.3013,100.3594,68187.0
2024-07-23 14:00:00,103.58,103.73,103.51,103.68,44918.0,100.3691,100.5144,100.3013,100.466,44918.0
2024-07-23 14:10:00,103.68,103.71,103.62,103.7,53692.0,100.466,100.4951,100.4078,100.4854,53692.0
2024-07-23 14:20:00,103.71,103.78,103.7,103.72,48638.0,100.4951,100.5629,100.4854,100.5047,48638.0
2024-07-23 14:30:00,103.74,103.81,103.73,103.8,51691.0,100.5241,100.592,100.5144,100.5823,51691.0
2024-07-23 14:40:00,103.81,103.9,103.75,103.87,78147.0,100.592,100.6792,100.5338,100.6501,78147.0
2024-07-23 14:50:00,103.87,103.91,103.82,103.9,52455.0,100.6501,100.6889,100.6016,100.6792,52455.0
2024-07-23 15:00:00,103.9,103.91,103.79,103.8,88213.0,100.6792,100.6889,100.5726,100.5823,88213.0
2024-07-23 15:10:00,103.8,103.83,103.7,103.75,105532.0,100.5823,100.6113,100.4854,100.5338,105532.0
2024-07-23 15:20:00,103.74,103.96,103.7,103.93,84114.0,100.5241,100.7373,100.4854,100.7082,84114.0
2024-07-23 15:30:00,103.92,103.92,103.75,103.8,89150.0,100.6985,100.6985,100.5338,100.5823,89150.0
2024-07-23 15:40:00,103.81,103.89,103.71,103.87,167527.0,100.592,100.6695,100.4951,100.6501,167527.0
2024-07-23 15:50:00,103.89,103.99,103.42,103.5,670347.0,100.6695,100.7664,100.214,100.2916,670347.0
2024-07-24 09:30:00,102.86,103.97,102.86,103.84,244779.0,99.6714,100.747,99.6714,100.621,244779.0
2024-07-24 09:40:00,103.88,104.0,102.91,102.96,223206.0,100.6598,100.7761,99.7199,99.7683,223206.0
2024-07-24 09:50:00,102.98,103.12,102.14,102.26,177192.0,99.7877,99.9233,98.9737,99.09,177192.0
2024-07-24 10:00:00,102.27,102.38,101.75,101.78,158546.0,99.0997,99.2063,98.5958,98.6249,158546.0
2024-07-24 10:10:00,101.8,102.24,101.74,102.19,119466.0,98.6443,99.0706,98.5861,99.0222,119466.0
2024-07-24 10:20:00,102.18,102.77,102.16,102.77,89697.0,99.0125,99.5842,98.9931,99.5842,89697.0
2024-07-24 10:30:00,102.76,102.99,102.71,102.92,69724.0,99.5745,99.7974,99.5261,99.7295,69724.0
2024-07-24 10:40:00,102.94,103.45,102.87,103.37,90064.0,99.7489,100.2431,99.6811,100.1656,90064.0
2024-07-24 10:50:00,103.38,103.51,103.13,103.24,60575.0,100.1753,100.3013,99.933,100.0396,60575.0
2024-07-24 11:00:00,103.22,103.24,102.79,102.93,79248.0,100.0202,100.0396,99.6036,99.7392,79248.0
2024-07-24 11:10:00,102.93,103.02,102.71,102.76,80341.0,99.7392,99.8264,99.5261,99.5745,80341.0
2024-07-24 11:20:00,102.76,102.98,102.75,102.88,44245.0,99.5745,99.7877,99.5648,99.6908,44245.0
2024-07-24 11:30:00,102.88,103.11,102.83,103.09,41294.0,99.6908,99.9137,99.6423,99.8943,41294.0
2024-07-24 11:40:00,103.11,103.16,103.06,103.09,21355.0,99.9137,99.9621,99.8652,99.8943,21355.0
2024-07-24 11:50:00,103.12,103.26,103.12,103.19,34018.0,99.9233,100.059,99.9233,99.9912,34018.0
2024-07-24 12:00:00,103.22,103.44,103.22,103.28,30640.0,100.0202,100.2334,100.0202,100.0784,30640.0
2024-07-24 12:10:00,103.27,103.45,103.26,103.39,34930.0,100.0687,100.2431,100.059,100.185,34930.0
2024-07-24 12:20:00,103.37,103.45,103.26,103.31,22736.0,100.1656,100.2431,100.059,100.1075,22736.0
2024-07-24 12:30:00,103.32,103.35,103.06,103.11,27413.0,100.1171,100.1462,99.8652,99.9137,27413.0
2024-07-24 12:40:00,103.14,103.23,103.09,103.1,76360.0,99.9427,100.0299,99.8943,99.904,76360.0
2024-07-24 12:50:00,103.09,103.1,102.89,102.89,62081.0,99.8943,99.904,99.7005,99.7005,62081.0
2024-07-24 13:00:00,102.89,103.08,102.89,102.94,80523.0,99.7005,99.8846,99.7005,99.7489,80523.0
2024-07-24 13:10:00,102.93,103.04,102.83,102.94,72950.0,99.7392,99.8458,99.6423,99.7489,72950.0
2024-07-24 13:20:00,102.93,102.95,102.75,102.76,81253.0,99.7392,99.7586,99.5648,99.5745,81253.0
2024-07-24 13:30:00,102.78,102.93,102.69,102.86,62737.0,99.5939,99.7392,99.5067,99.6714,62737.0
2024-07-24 13:40:00,102.84,102.84,102.66,102.7,34538.0,99.652,99.652,99.4776,99.5164,34538.0
2024-07-24 13:50:00,102.69,102.71,102.46,102.63,47496.0,99.5067,99.5261,99.2838,99.4485,47496.0
2024-07-24 14:00:00,102.64,102.76,102.63,102.74,29467.0,99.4582,99.5745,99.4485,99.5551,29467.0
2024-07-24 14:10:00,102.75,102.77,102.51,102.59,80368.0,99.5648,99.5842,99.3323,99.4098,80368.0
2024-07-24 14:20:00,102.61,102.65,102.52,102.64,87054.0,99.4292,99.4679,99.3419,99.4582,87054.0
2024-07-24 14:30:00,102.65,102.87,102.64,102.74,37734.0,99.4679,99.6811,99.4582,99.5551,37734.0
2024-07-24 14:40:00,102.73,102.8,102.62,102.66,46791.0,99.5454,99.6133,99.4388,99.4776,46791.0
2024-07-24 14:50:00,102.66,102.67,102.41,102.52,62423.0,99.4776,99.4873,99.2354,99.3419,62423.0
2024-07-24 15:00:00,102.5,102.53,102.21,102.23,48707.0,99.3226,99.3516,99.0416,99.0609,48707.0
2024-07-24 15:10:00,102.25,102.35,102.15,102.23,54069.0,99.0803,99.1772,98.9834,99.0609,54069.0
2024-07-24 15:20:00,102.23,102.41,102.22,102.28,41518.0,99.0609,99.2354,99.0512,99.1094,41518.0
2024-07-24 15:30:00,102.27,102.35,102.15,102.16,61473.0,99.0997,99.1772,98.9834,98.9931,61473.0
2024-07-24 15:40:00,102.16,102.21,102.03,102.15,142151.0,98.9931,99.0416,98.8671,98.9834,142151.0
2024-07-24 15:50:00,102.16,102.18,101.77,101.98,632907.0,98.9931,99.0125,98.6152,98.8187,632907.0
2024-07-25 09:30:00,102.08,102.6,101.85,102.5,127424.0,98.9156,99.4195,98.6927,99.3226,127424.0
2024-07-25 09:40:00,102.5,103.04,102.38,103.04,83981.0,99.3226,99.8458,99.2063,99.8458,83981.0
2024-07-25 09:50:00,103.06,103.43,103.03,103.34,62356.0,99.8652,100.2237,99.8361,100.1365,62356.0
2024-07-25 10:00:00,103.34,103.43,103.06,103.34,86703.0,100.1365,100.2237,99.8652,100.1365,86703.0
2024-07-25 10:10:00,103.37,103.44,103.13,103.15,75326.0,100.1656,100.2334,99.933,99.9524,75326.0
2024-07-25 10:20:00,103.14,103.24,102.92,103.02,75708.0,99.9427,100.0396,99.7295,99.8264,75708.0
2024-07-25 10:30:00,103.03,103.23,102.96,102.99,46338.0,99.8361,100.0299,99.7683,99.7974,46338.0
2024-07-25 10:40:00,103.0,103.07,102.9,103.02,30124.0,99.8071,99.8749,99.7102,99.8264,30124.0
2024-07-25 10:50:00,102.99,103.16,102.95,103.14,47405.0,99.7974,99.9621,99.7586,99.9427,47405.0
2024-07-25 11:00:00,103.15,103.27,103.08,103.09,38292.0,99.9524,100.0687,99.8846,99.8943,38292.0
2024-07-25 11:10:00,103.07,103.25,102.93,103.11,35882.0,99.8749,100.0493,99.7392,99.9137,35882.0
2024-07-25 11:20:00,103.1,103.17,103.01,103.08,45862.0,99.904,99.9718,99.8168,99.8846,45862.0
2024-07-25 11:30:00,103.09,103.27,103.03,103.25,42594.0,99.8943,100.0687,99.8361,100.0493,42594.0
2024-07-25 11:40:00,103.25,103.4,103.19,103.2,50977.0,100.0493,100.1947,99.9912,100.0009,50977.0
2024-07-25 11:50:00,103.2,103.24,103.01,103.1,61775.0,100.0009,100.0396,99.8168,99.904,61775.0
2024-07-25 12:00:00,103.11,103.31,103.08,103.19,26445.0,99.9137,100.1075,99.8846,99.9912,26445.0
2024-07-25 12:10:00,103.17,103.69,103.17,103.67,54794.0,99.9718,100.4757,99.9718,100.4563,54794.0
2024-07-25 12:20:00,103.66,103.78,103.55,103.7,118355.0,100.4466,100.5629,100.34,100.4854,118355.0
2024-07-25 12:30:00,103.7,103.9,103.61,103.89,43675.0,100.4854,100.6792,100.3982,100.6695,43675.0
2024-07-25 12:40:00,103.89,104.02,103.69,103.73,73045.0,100.6695,100.7954,100.4757,100.5144,73045.0
2024-07-25 12:50:00,103.71,103.92,103.69,103.88,69690.0,100.4951,100.6985,100.4757,100.6598,69690.0
2024-07-25 13:00:00,103.88,104.14,103.82,104.13,72210.0,100.6598,100.9117,100.6016,100.902,72210.0
2024-07-25 13:10:00,104.14,104.19,103.84,103.85,56124.0,100.9117,100.9602,100.621,100.6307,56124.0
2024-07-25 13:20:00,103.86,103.88,103.59,103.6,54322.0,100.6404,100.6598,100.3788,100.3885,54322.0
2024-07-25 13:30:00,103.61,103.63,103.43,103.47,76108.0,100.3982,100.4175,100.2237,100.2625,76108.0
2024-07-25 13:40:00,103.47,103.76,103.46,103.75,74140.0,100.2625,100.5435,100.2528,100.5338,74140.0
2024-07-25 13:50:00,103.75,103.92,103.69,103.85,50179.0,100.5338,100.6985,100.4757,100.6307,50179.0
2024-07-25 14:00:00,103.8,103.8,103.56,103.63,38511.0,100.5823,100.5823,100.3497,100.4175,38511.0
2024-07-25 14:10:00,103.64,103.73,103.59,103.7,41026.0,100.4272,100.5144,100.3788,100.4854,41026.0
2024-07-25 14:20:00,103.7,103.73,103.62,103.66,41885.0,100.4854,100.5144,100.4078,100.4466,41885.0
2024-07-25 14:30:00,103.66,103.78,103.64,103.75,34983.0,100.4466,100.5629,100.4272,100.5338,34983.0
2024-07-25 14:40:00,103.74,103.75,103.38,103.39,46271.0,100.5241,100.5338,100.1753,100.185,46271.0
2024-07-25 14:50:00,103.4,103.46,103.28,103.37,49330.0,100.1947,100.2528,100.0784,100.1656,49330.0
2024-07-25 15:00:00,103.37,103.48,103.3,103.46,50593.0,100.1656,100.2722,100.0978,100.2528,50593.0
2024-07-25 15:10:00,103.46,103.56,103.42,103.51,50404.0,100.2528,100.3497,100.214,100.3013,50404.0
2024-07-25 15:20:00,103.51,103.86,103.5,103.84,79158.0,100.3013,100.6404,100.2916,100.621,79158.0
2024-07-25 15:30:00,103.84,103.9,103.65,103.7,120296.0,100.621,100.6792,100.4369,100.4854,120296.0
2024-07-25 15:40:00,103.69,103.76,103.55,103.72,170367.0,100.4757,100.5435,100.34,100.5047,170367.0
2024-07-25 15:50:00,103.73,103.82,103.47,103.56,591259.0,100.5144,100.6016,100.2625,100.3497,591259.0
2024-07-26 09:30:00,104.86,105.38,104.64,105.24,227180.0,101.6094,102.1133,101.3962,101.9776,227180.0
2024-07-26 09:40:00,105.23,105.58,104.99,105.45,168942.0,101.9679,102.3071,101.7354,102.1811,168942.0
2024-07-26 09:50:00,105.43,105.79,105.24,105.57,234668.0,102.1617,102.5106,101.9776,102.2974,234668.0
2024-07-26 10:00:00,105.52,105.65,105.05,105.09,162505.0,102.2489,102.3749,101.7935,101.8323,162505.0
2024-07-26 10:10:00,105.09,105.36,105.02,105.19,86227.0,101.8323,102.0939,101.7644,101.9292,86227.0
2024-07-26 10:20:00,105.19,105.46,105.15,105.34,64772.0,101.9292,102.1908,101.8904,102.0745,64772.0
2024-07-26 10:30:00,105.34,105.36,104.95,105.23,120206.0,102.0745,102.0939,101.6966,101.9679,120206.0
2024-07-26 10:40:00,105.23,105.89,105.23,105.77,90776.0,101.9679,102.6075,101.9679,102.4912,90776.0
2024-07-26 10:50:00,105.75,105.75,105.46,105.62,54670.0,102.4718,102.4718,102.1908,102.3458,54670.0
2024-07-26 11:00:00,105.61,105.67,105.42,105.58,58207.0,102.3362,102.3943,102.152,102.3071,58207.0
2024-07-26 11:10:00,105.58,105.58,105.22,105.23,66724.0,102.3071,102.3071,101.9582,101.9679,66724.0
2024-07-26 11:20:00,105.24,105.42,105.19,105.21,59347.0,101.9776,102.152,101.9292,101.9486,59347.0
2024-07-26 11:30:00,105.2,105.34,105.15,105.29,74596.0,101.9389,102.0745,101.8904,102.0261,74596.0
2024-07-26 11:40:00,105.29,105.32,105.15,105.28,70139.0,102.0261,102.0551,101.8904,102.0164,70139.0
2024-07-26 11:50:00,105.27,105.36,105.25,105.34,53400.0,102.0067,102.0939,101.9873,102.0745,53400.0
2024-07-26 12:00:00,105.33,105.43,105.3,105.42,46075.0,102.0648,102.1617,102.0358,102.152,46075.0
2024-07-26 12:10:00,105.42,105.42,105.22,105.27,55334.0,102.152,102.152,101.9582,102.0067,55334.0
2024-07-26 12:20:00,105.26,105.32,105.19,105.25,55506.0,101.997,102.0551,101.9292,101.9873,55506.0
2024-07-26 12:30:00,105.24,105.34,105.01,105.17,113328.0,101.9776,102.0745,101.7548,101.9098,113328.0
2024-07-26 12:40:00,105.18,105.31,105.17,105.23,21900.0,101.9195,102.0455,101.9098,101.9679,21900.0
2024-07-26 12:50:00,105.23,105.45,105.22,105.44,29282.0,101.9679,102.1811,101.9582,102.1714,29282.0
2024-07-26 13:00:00,105.44,105.44,105.28,105.28,38628.0,102.1714,102.1714,102.0164,102.0164,38628.0
2024-07-26 13:10:00,105.29,105.41,105.2,105.2,54178.0,102.0261,102.1424,101.9389,101.9389,54178.0
2024-07-26 13:20:00,105.2,105.29,105.16,105.25,51051.0,101.9389,102.0261,101.9001,101.9873,51051.0
2024-07-26 13:30:00,105.24,105.27,104.93,104.96,121184.0,101.9776,102.0067,101.6772,101.7063,121184.0
2024-07-26 13:40:00,104.94,104.99,104.76,104.93,84865.0,101.6869,101.7354,101.5125,101.6772,84865.0
2024-07-26 13:50:00,104.91,104.96,104.85,104.93,47605.0,101.6579,101.7063,101.5997,101.6772,47605.0
2024-07-26 14:00:00,104.94,105.07,104.93,104.98,60290.0,101.6869,101.8129,101.6772,101.7257,60290.0
2024-07-26 14:10:00,104.99,105.13,104.95,104.97,75993.0,101.7354,101.871,101.6966,101.716,75993.0
2024-07-26 14:20:00,104.97,105.04,104.95,104.97,38663.0,101.716,101.7838,101.6966,101.716,38663.0
2024-07-26 14:30:00,104.98,105.06,104.96,105.05,60980.0,101.7257,101.8032,101.7063,101.7935,60980.0
2024-07-26 14:40:00,105.06,105.08,104.73,104.84,102680.0,101.8032,101.8226,101.4834,101.59,102680.0
2024-07-26 14:50:00,104.82,104.82,104.58,104.67,109930.0,101.5706,101.5706,101.3381,101.4253,109930.0
2024-07-26 15:00:00,104.66,104.66,104.24,104.41,95065.0,101.4156,101.4156,101.0086,101.1734,95065.0
2024-07-26 15:10:00,104.41,104.57,104.34,104.54,73778.0,101.1734,101.3284,101.1055,101.2993,73778.0
2024-07-26 15:20:00,104.53,104.7,104.49,104.61,61104.0,101.2896,101.4544,101.2509,101.3672,61104.0
2024-07-26 15:30:00,104.61,104.61,104.25,104.32,75526.0,101.3672,101.3672,101.0183,101.0861,75526.0
2024-07-26 15:40:00,104.33,104.55,104.29,104.49,127753.0,101.0958,101.309,101.0571,101.2509,127753.0
2024-07-26 15:50:00,104.49,104.52,104.03,104.21,609653.0,101.2509,101.2799,100.8051,100.9796,609653.0
2024-07-29 09:30:00,104.47,104.57,102.95,102.98,153754.0,101.2315,101.3284,99.7586,99.7877,153754.0
2024-07-29 09:40:00,102.97,103.62,102.92,103.3,70428.0,99.778,100.4078,99.7295,100.0978,70428.0
2024-07-29 09:50:00,103.26,103.26,102.84,103.01,80699.0,100.059,100.059,99.652,99.8168,80699.0
2024-07-29 10:00:00,102.99,103.2,102.89,103.0,106274.0,99.7974,100.0009,99.7005,99.8071,106274.0
2024-07-29 10:10:00,102.99,102.99,102.63,102.65,104956.0,99.7974,99.7974,99.4485,99.4679,104956.0
2024-07-29 10:20:00,102.65,102.79,102.56,102.65,116396.0,99.4679,99.6036,99.3807,99.4679,116396.0
2024-07-29 10:30:00,102.65,103.04,102.52,103.02,97634.0,99.4679,99.8458,99.3419,99.8264,97634.0
2024-07-29 10:40:00,103.01,103.04,102.7,102.77,95561.0,99.8168,99.8458,99.5164,99.5842,95561.0
2024-07-29 10:50:00,102.78,102.98,102.61,102.8,72791.0,99.5939,99.7877,99.4292,99.6133,72791.0
2024-07-29 11:00:00,102.82,102.83,102.63,102.75,60851.0,99.6326,99.6423,99.4485,99.5648,60851.0
2024-07-29 11:10:00,102.76,102.77,102.65,102.75,52151.0,99.5745,99.5842,99.4679,99.5648,52151.0
2024-07-29 11:20:00,102.74,102.97,102.74,102.77,51325.0,99.5551,99.778,99.5551,99.5842,51325.0
2024-07-29 11:30:00,102.77,102.81,102.33,102.47,119618.0,99.5842,99.623,99.1578,99.2935,119618.0
2024-07-29 11:40:00,102.45,102.79,102.45,102.78,71683.0,99.2741,99.6036,99.2741,99.5939,71683.0
2024-07-29 11:50:00,102.79,102.93,102.75,102.92,49673.0,99.6036,99.7392,99.5648,99.7295,49673.0
2024-07-29 12:00:00,102.91,102.93,102.8,102.82,58636.0,99.7199,99.7392,99.6133,99.6326,58636.0
2024-07-29 12:10:00,102.83,103.05,102.8,102.87,42563.0,99.6423,99.8555,99.6133,99.6811,42563.0
2024-07-29 12:20:00,102.87,102.88,102.55,102.59,34665.0,99.6811,99.6908,99.371,99.4098,34665.0
2024-07-29 12:30:00,102.59,102.73,102.49,102.49,30681.0,99.4098,99.5454,99.3129,99.3129,30681.0
2024-07-29 12:40:00,102.49,102.66,102.44,102.65,76768.0,99.3129,99.4776,99.2644,99.4679,76768.0
2024-07-29 12:50:00,102.66,102.72,102.58,102.6,21291.0,99.4776,99.5357,99.4001,99.4195,21291.0
2024-07-29 13:00:00,102.6,102.73,102.57,102.67,58669.0,99.4195,99.5454,99.3904,99.4873,58669.0
2024-07-29 13:10:00,102.66,102.88,102.65,102.8,31163.0,99.4776,99.6908,99.4679,99.6133,31163.0
2024-07-29 13:20:00,102.78,102.79,102.64,102.64,33166.0,99.5939,99.6036,99.4582,99.4582,33166.0
2024-07-29 13:30:00,102.63,102.67,102.57,102.65,27519.0,99.4485,99.4873,99.3904,99.4679,27519.0
2024-07-29 13:40:00,102.66,102.77,102.66,102.75,31540.0,99.4776,99.5842,99.4776,99.5648,31540.0
2024-07-29 13:50:00,102.75,102.81,102.74,102.8,25899.0,99.5648,99.623,99.5551,99.6133,25899.0
2024-07-29 14:00:00,102.79,102.9,102.68,102.86,39250.0,99.6036,99.7102,99.497,99.6714,39250.0
2024-07-29 14:10:00,102.88,102.88,102.75,102.86,28358.0,99.6908,99.6908,99.5648,99.6714,28358.0
2024-07-29 14:20:00,102.85,102.9,102.84,102.87,39761.0,99.6617,99.7102,99.652,99.6811,39761.0
2024-07-29 14:30:00,102.87,102.9,102.8,102.82,42001.0,99.6811,99.7102,99.6133,99.6326,42001.0
2024-07-29 14:40:00,102.83,102.96,102.83,102.83,36297.0,99.6423,99.7683,99.6423,99.6423,36297.0
2024-07-29 14:50:00,102.83,102.9,102.74,102.88,52126.0,99.6423,99.7102,99.5551,99.6908,52126.0
2024-07-29 15:00:00,102.87,102.97,102.82,102.84,50395.0,99.6811,99.778,99.6326,99.652,50395.0
2024-07-29 15:10:00,102.84,102.87,102.78,102.83,49170.0,99.652,99.6811,99.5939,99.6423,49170.0
2024-07-29 15:20:00,102.83,102.89,102.77,102.8,58634.0,99.6423,99.7005,99.5842,99.6133,58634.0
2024-07-29 15:30:00,102.8,102.82,102.58,102.63,92569.0,99.6133,99.6326,99.4001,99.4485,92569.0
2024-07-29 15:40:00,102.63,102.76,102.55,102.67,164701.0,99.4485,99.5745,99.371,99.4873,164701.0
2024-07-29 15:50:00,102.68,102.85,102.43,102.48,503255.0,99.497,99.6617,99.2547,99.3032,503255.0
2024-07-30 09:30:00,103.56,104.12,103.41,103.97,405439.0,100.3497,100.8923,100.2044,100.747,405439.0
2024-07-30 09:40:00,103.98,104.1,103.72,103.98,130936.0,100.7567,100.873,100.5047,100.7567,130936.0
2024-07-30 09:50:00,104.0,104.0,103.66,103.79,68250.0,100.7761,100.7761,100.4466,100.5726,68250.0
2024-07-30 10:00:00,103.79,103.81,103.34,103.36,132098.0,100.5726,100.592,100.1365,100.1559,132098.0
2024-07-30 10:10:00,103.37,103.48,103.18,103.35,152196.0,100.1656,100.2722,99.9815,100.1462,152196.0
2024-07-30 10:20:00,103.33,103.5,103.29,103.45,71269.0,100.1268,100.2916,100.0881,100.2431,71269.0
2024-07-30 10:30:00,103.46,103.63,103.31,103.58,61660.0,100.2528,100.4175,100.1075,100.3691,61660.0
2024-07-30 10:40:00,103.57,103.64,103.42,103.59,134980.0,100.3594,100.4272,100.214,100.3788,134980.0
2024-07-30 10:50:00,103.59,103.81,103.4,103.46,72107.0,100.3788,100.592,100.1947,100.2528,72107.0
2024-07-30 11:00:00,103.46,103.67,103.3,103.56,190036.0,100.2528,100.4563,100.0978,100.3497,190036.0
2024-07-30 11:10:00,103.56,103.79,103.46,103.7,58327.0,100.3497,100.5726,100.2528,100.4854,58327.0
2024-07-30 11:20:00,103.7,103.74,103.41,103.47,42293.0,100.4854,100.5241,100.2044,100.2625,42293.0
2024-07-30 11:30:00,103.47,103.7,103.46,103.54,79119.0,100.2625,100.4854,100.2528,100.3303,79119.0
2024-07-30 11:40:00,103.53,103.66,103.39,103.55,175103.0,100.3206,100.4466,100.185,100.34,175103.0
2024-07-30 11:50:00,103.55,103.62,103.4,103.62,29713.0,100.34,100.4078,100.1947,100.4078,29713.0
2024-07-30 12:00:00,103.62,103.64,103.44,103.54,27262.0,100.4078,100.4272,100.2334,100.3303,27262.0
2024-07-30 12:10:00,103.54,103.56,103.38,103.42,32184.0,100.3303,100.3497,100.1753,100.214,32184.0
2024-07-30 12:20:00,103.42,103.45,103.25,103.45,61749.0,100.214,100.2431,100.0493,100.2431,61749.0
2024-07-30 12:30:00,103.45,103.47,103.35,103.47,30590.0,100.2431,100.2625,100.1462,100.2625,30590.0
2024-07-30 12:40:00,103.47,103.5,103.32,103.32,41658.0,100.2625,100.2916,100.1171,100.1171,41658.0
2024-07-30 12:50:00,103.31,103.38,102.99,102.99,121739.0,100.1075,100.1753,99.7974,99.7974,121739.0
2024-07-30 13:00:00,103.0,103.0,102.78,102.95,83269.0,99.8071,99.8071,99.5939,99.7586,83269.0
2024-07-30 13:10:00,102.95,103.12,102.86,103.1,76395.0,99.7586,99.9233,99.6714,99.904,76395.0
2024-07-30 13:20:00,103.11,103.19,103.06,103.11,122660.0,99.9137,99.9912,99.8652,99.9137,122660.0
2024-07-30 13:30:00,103.11,103.39,103.05,103.38,68051.0,99.9137,100.185,99.8555,100.1753,68051.0
2024-07-30 13:40:00,103.38,103.49,103.35,103.43,32435.0,100.1753,100.2819,100.1462,100.2237,32435.0
2024-07-30 13:50:00,103.45,103.5,103.4,103.42,24851.0,100.2431,100.2916,100.1947,100.214,24851.0
2024-07-30 14:00:00,103.42,103.5,103.36,103.47,30209.0,100.214,100.2916,100.1559,100.2625,30209.0
2024-07-30 14:10:00,103.48,103.5,103.42,103.48,163252.0,100.2722,100.2916,100.214,100.2722,163252.0
2024-07-30 14:20:00,103.48,103.5,103.4,103.46,30960.0,100.2722,100.2916,100.1947,100.2528,30960.0
2024-07-30 14:30:00,103.47,103.6,103.42,103.6,324200.0,100.2625,100.3885,100.214,100.3885,324200.0
2024-07-30 14:40:00,103.63,103.72,103.47,103.49,37615.0,100.4175,100.5047,100.2625,100.2819,37615.0
2024-07-30 14:50:00,103.5,103.53,103.45,103.5,49373.0,100.2916,100.3206,100.2431,100.2916,49373.0
2024-07-30 15:00:00,103.5,103.61,103.49,103.51,60423.0,100.2916,100.3982,100.2819,100.3013,60423.0
2024-07-30 15:10:00,103.51,103.53,103.4,103.45,81016.0,100.3013,100.3206,100.1947,100.2431,81016.0
2024-07-30 15:20:00,103.46,103.5,103.38,103.42,78684.0,100.2528,100.2916,100.1753,100.214,78684.0
2024-07-30 15:30:00,103.42,103.45,103.33,103.39,95536.0,100.214,100.2431,100.1268,100.185,95536.0
2024-07-30 15:40:00,103.39,103.78,103.3,103.71,136363.0,100.185,100.5629,100.0978,100.4951,136363.0
2024-07-30 15:50:00,103.72,103.81,103.58,103.76,418167.0,100.5047,100.592,100.3691,100.5435,418167.0
2024-07-31 09:30:00,103.08,103.55,102.9,102.98,117183.0,100.7798,101.2393,100.6038,100.682,117183.0
2024-07-31 09:40:00,103.02,103.42,102.75,103.28,53996.0,100.7211,101.1122,100.4571,100.9753,53996.0
2024-07-31 09:50:00,103.27,103.27,102.83,103.05,58978.0,100.9655,100.9655,100.5354,100.7505,58978.0
2024-07-31 10:00:00,103.04,103.12,102.25,102.38,84932.0,100.7407,100.8189,99.9683,100.0954,84932.0
2024-07-31 10:10:00,102.39,102.83,102.35,102.77,86989.0,100.1052,100.5354,100.0661,100.4767,86989.0
2024-07-31 10:20:00,102.77,102.98,102.68,102.95,52917.0,100.4767,100.682,100.3887,100.6527,52917.0
2024-07-31 10:30:00,102.92,103.43,102.89,103.38,94807.0,100.6234,101.122,100.594,101.0731,94807.0
2024-07-31 10:40:00,103.4,103.55,103.32,103.4,41815.0,101.0926,101.2393,101.0144,101.0926,41815.0
2024-07-31 10:50:00,103.4,103.54,103.23,103.51,36205.0,101.0926,101.2295,100.9264,101.2002,36205.0
2024-07-31 11:00:00,103.53,103.62,103.39,103.47,37701.0,101.2197,101.3077,101.0829,101.1611,37701.0
2024-07-31 11:10:00,103.46,103.59,103.37,103.56,53463.0,101.1513,101.2784,101.0633,101.2491,53463.0
2024-07-31 11:20:00,103.52,103.82,103.52,103.68,46068.0,101.21,101.5033,101.21,101.3664,46068.0
2024-07-31 11:30:00,103.67,103.79,103.58,103.79,33117.0,101.3566,101.4739,101.2686,101.4739,33117.0
2024-07-31 11:40:00,103.76,103.85,103.63,103.65,27478.0,101.4446,101.5326,101.3175,101.3371,27478.0
2024-07-31 11:50:00,103.65,103.75,103.5,103.69,45002.0,101.3371,101.4348,101.1904,101.3762,45002.0
2024-07-31 12:00:00,103.69,103.77,103.59,103.59,35610.0,101.3762,101.4544,101.2784,101.2784,35610.0
2024-07-31 12:10:00,103.59,103.8,103.56,103.73,66386.0,101.2784,101.4837,101.2491,101.4153,66386.0
2024-07-31 12:20:00,103.73,103.8,103.63,103.69,31068.0,101.4153,101.4837,101.3175,101.3762,31068.0
2024-07-31 12:30:00,103.67,103.85,103.67,103.85,54608.0,101.3566,101.5326,101.3566,101.5326,54608.0
2024-07-31 12:40:00,103.84,103.87,103.71,103.79,38156.0,101.5228,101.5522,101.3957,101.4739,38156.0
2024-07-31 12:50:00,103.8,103.84,103.61,103.63,32595.0,101.4837,101.5228,101.298,101.3175,32595.0
2024-07-31 13:00:00,103.64,103.79,103.61,103.68,33036.0,101.3273,101.4739,101.298,101.3664,33036.0
2024-07-31 13:10:00,103.67,103.72,103.51,103.57,28769.0,101.3566,101.4055,101.2002,101.2588,28769.0
2024-07-31 13:20:00,103.57,103.57,103.44,103.53,28756.0,101.2588,101.2588,101.1317,101.2197,28756.0
2024-07-31 13:30:00,103.5,103.5,103.34,103.42,22719.0,101.1904,101.1904,101.034,101.1122,22719.0
2024-07-31 13:40:00,103.43,103.55,103.39,103.49,24664.0,101.122,101.2393,101.0829,101.1806,24664.0
2024-07-31 13:50:00,103.48,103.64,103.44,103.51,28474.0,101.1709,101.3273,101.1317,101.2002,28474.0
2024-07-31 14:00:00,103.51,103.77,103.33,103.73,83554.0,101.2002,101.4544,101.0242,101.4153,83554.0
2024-07-31 14:10:00,103.73,103.87,103.69,103.81,33378.0,101.4153,101.5522,101.3762,101.4935,33378.0
2024-07-31 14:20:00,103.78,103.87,103.64,103.65,32417.0,101.4642,101.5522,101.3273,101.3371,32417.0
2024-07-31 14:30:00,103.64,103.86,103.63,103.75,55873.0,101.3273,101.5424,101.3175,101.4348,55873.0
2024-07-31 14:40:00,103.77,104.01,103.74,103.98,65590.0,101.4544,101.689,101.4251,101.6597,65590.0
2024-07-31 14:50:00,103.96,104.3,103.95,104.3,90216.0,101.6401,101.9726,101.6304,101.9726,90216.0
2024-07-31 15:00:00,104.27,104.32,103.81,103.81,99433.0,101.9432,101.9921,101.4935,101.4935,99433.0
2024-07-31 15:10:00,103.79,103.82,103.38,103.4,110141.0,101.4739,101.5033,101.0731,101.0926,110141.0
2024-07-31 15:20:00,103.39,103.59,103.07,103.19,100524.0,101.0829,101.2784,100.77,100.8873,100524.0
2024-07-31 15:30:00,103.16,103.5,103.05,103.4,131556.0,100.858,101.1904,100.7505,101.0926,131556.0
2024-07-31 15:40:00,103.4,103.61,103.4,103.53,110222.0,101.0926,101.298,101.0926,101.2197,110222.0
2024-07-31 15:50:00,103.54,103.67,103.12,103.2,464429.0,101.2295,101.3566,100.8189,100.8971,464429.0
2024-08-01 09:30:00,103.75,103.99,103.39,103.42,90643.0,101.4348,101.6695,101.0829,101.1122,90643.0
2024-08-01 09:40:00,103.43,103.76,103.05,103.07,50245.0,101.122,101.4446,100.7505,100.77,50245.0
2024-08-01 09:50:00,103.09,103.14,102.87,102.96,74823.0,100.7896,100.8384,100.5745,100.6625,74823.0
2024-08-01 10:00:00,102.97,103.11,102.73,102.91,114851.0,100.6722,100.8091,100.4376,100.6136,114851.0
2024-08-01 10:10:00,102.9,102.95,102.56,102.91,102472.0,100.6038,100.6527,100.2714,100.6136,102472.0
2024-08-01 10:20:00,102.92,102.96,102.7,102.72,68157.0,100.6234,100.6625,100.4083,100.4278,68157.0
2024-08-01 10:30:00,102.72,102.78,102.11,102.13,93157.0,100.4278,100.4865,99.8314,99.851,93157.0
2024-08-01 10:40:00,102.14,102.23,101.82,101.84,98623.0,99.8608,99.9488,99.5479,99.5675,98623.0
2024-08-01 10:50:00,101.84,102.18,101.82,102.08,59347.0,99.5675,99.8999,99.5479,99.8021,59347.0
2024-08-01 11:00:00,102.09,102.17,101.93,102.07,84755.0,99.8119,99.8901,99.6554,99.7923,84755.0
2024-08-01 11:10:00,102.07,102.1,101.6,101.77,69641.0,99.7923,99.8217,99.3328,99.499,69641.0
2024-08-01 11:20:00,101.77,101.78,101.58,101.68,55012.0,99.499,99.5088,99.3133,99.411,55012.0
2024-08-01 11:30:00,101.69,101.85,101.68,101.8,51008.0,99.4208,99.5772,99.411,99.5283,51008.0
2024-08-01 11:40:00,101.8,102.0,101.75,101.84,43797.0,99.5283,99.7239,99.4795,99.5675,43797.0
2024-08-01 11:50:00,101.84,102.03,101.79,101.91,69351.0,99.5675,99.7532,99.5186,99.6359,69351.0
2024-08-01 12:00:00,101.92,102.35,101.71,102.16,39054.0,99.6457,100.0661,99.4404,99.8803,39054.0
2024-08-01 12:10:00,102.15,102.27,101.92,102.21,45573.0,99.8705,99.9879,99.6457,99.9292,45573.0
2024-08-01 12:20:00,102.23,102.26,102.0,102.23,35757.0,99.9488,99.9781,99.7239,99.9488,35757.0
2024-08-01 12:30:00,102.22,102.22,101.95,101.96,98637.0,99.939,99.939,99.675,99.6848,98637.0
2024-08-01 12:40:00,101.96,102.03,101.87,101.91,108312.0,99.6848,99.7532,99.5968,99.6359,108312.0
2024-08-01 12:50:00,101.92,102.16,101.89,102.06,50754.0,99.6457,99.8803,99.6163,99.7825,50754.0
2024-08-01 13:00:00,102.04,102.04,101.83,101.96,55396.0,99.763,99.763,99.5577,99.6848,55396.0
2024-08-01 13:10:00,101.93,102.06,101.58,101.59,75075.0,99.6554,99.7825,99.3133,99.323,75075.0
2024-08-01 13:20:00,101.59,101.76,101.52,101.55,49771.0,99.323,99.4892,99.2546,99.2839,49771.0
2024-08-01 13:30:00,101.52,101.6,101.41,101.55,100525.0,99.2546,99.3328,99.147,99.2839,100525.0
2024-08-01 13:40:00,101.53,101.78,101.46,101.58,57325.0,99.2644,99.5088,99.1959,99.3133,57325.0
2024-08-01 13:50:00,101.59,101.86,101.54,101.85,34080.0,99.323,99.587,99.2741,99.5772,34080.0
2024-08-01 14:00:00,101.86,101.92,101.58,101.59,35494.0,99.587,99.6457,99.3133,99.323,35494.0
2024-08-01 14:10:00,101.6,101.71,101.5,101.57,70960.0,99.3328,99.4404,99.235,99.3035,70960.0
2024-08-01 14:20:00,101.58,101.76,101.55,101.6,58733.0,99.3133,99.4892,99.2839,99.3328,58733.0
2024-08-01 14:30:00,101.6,101.65,101.48,101.55,73037.0,99.3328,99.3817,99.2155,99.2839,73037.0
2024-08-01 14:40:00,101.55,101.64,101.44,101.46,64025.0,99.2839,99.3719,99.1764,99.1959,64025.0
2024-08-01 14:50:00,101.47,101.49,101.34,101.39,94305.0,99.2057,99.2253,99.0786,99.1275,94305.0
2024-08-01 15:00:00,101.42,101.43,101.23,101.4,58275.0,99.1568,99.1666,98.9711,99.1373,58275.0
2024-08-01 15:10:00,101.41,101.48,101.21,101.26,84944.0,99.147,99.2155,98.9515,99.0004,84944.0
2024-08-01 15:20:00,101.27,101.42,101.24,101.32,139497.0,99.0102,99.1568,98.9808,99.0591,139497.0
2024-08-01 15:30:00,101.33,101.47,101.23,101.26,169140.0,99.0688,99.2057,98.9711,99.0004,169140.0
2024-08-01 15:40:00,101.25,101.59,101.19,101.5,179058.0,98.9906,99.323,98.932,99.235,179058.0
2024-08-01 15:50:00,101.51,101.8,101.48,101.76,571726.0,99.2448,99.5283,99.2155,99.4892,571726.0
2024-08-02 09:30:00,99.0,99.02,97.68,98.59,572618.0,96.7908,96.8104,95.5003,96.39,572618.0
2024-08-02 09:40:00,98.58,98.59,97.52,98.07,262901.0,96.3802,96.39,95.3439,95.8816,262901.0
2024-08-02 09:50:00,98.07,98.32,97.68,97.88,149194.0,95.8816,96.126,95.5003,95.6958,149194.0
2024-08-02 10:00:00,97.92,98.3,97.75,97.83,243372.0,95.7349,96.1064,95.5687,95.6469,243372.0
2024-08-02 10:10:00,97.82,97.86,97.36,97.38,127873.0,95.6372,95.6763,95.1874,95.207,127873.0
2024-08-02 10:20:00,97.33,97.34,96.86,96.86,311996.0,95.1581,95.1679,94.6986,94.6986,311996.0
2024-08-02 10:30:00,96.85,96.9,96.24,96.76,357755.0,94.6888,94.7377,94.0924,94.6008,357755.0
2024-08-02 10:40:00,96.78,96.88,96.51,96.7,143682.0,94.6204,94.7181,94.3564,94.5422,143682.0
2024-08-02 10:50:00,96.72,96.78,96.24,96.4,103023.0,94.5617,94.6204,94.0924,94.2488,103023.0
2024-08-02 11:00:00,96.4,96.42,95.73,95.98,254504.0,94.2488,94.2684,93.5938,93.8382,254504.0
2024-08-02 11:10:00,95.99,96.56,95.94,96.05,136414.0,93.848,94.4053,93.7991,93.9067,136414.0
2024-08-02 11:20:00,96.06,96.33,95.97,96.26,98560.0,93.9164,94.1804,93.8284,94.112,98560.0
2024-08-02 11:30:00,96.25,96.42,96.13,96.16,137738.0,94.1022,94.2684,93.9849,94.0142,137738.0
2024-08-02 11:40:00,96.16,96.38,96.11,96.38,145403.0,94.0142,94.2293,93.9653,94.2293,145403.0
2024-08-02 11:50:00,96.38,96.54,96.14,96.5,101066.0,94.2293,94.3857,93.9946,94.3466,101066.0
2024-08-02 12:00:00,96.5,96.72,96.43,96.48,71351.0,94.3466,94.5617,94.2782,94.3271,71351.0
2024-08-02 12:10:00,96.49,96.56,96.38,96.46,75508.0,94.3368,94.4053,94.2293,94.3075,75508.0
2024-08-02 12:20:00,96.46,96.54,96.13,96.42,115436.0,94.3075,94.3857,93.9849,94.2684,115436.0
2024-08-02 12:30:00,96.41,96.51,96.27,96.51,141726.0,94.2586,94.3564,94.1217,94.3564,141726.0
2024-08-02 12:40:00,96.5,96.54,96.35,96.36,71646.0,94.3466,94.3857,94.2,94.2097,71646.0
2024-08-02 12:50:00,96.36,96.44,95.92,96.26,127204.0,94.2097,94.288,93.7796,94.112,127204.0
2024-08-02 13:00:00,96.27,96.41,95.92,95.92,126602.0,94.1217,94.2586,93.7796,93.7796,126602.0
2024-08-02 13:10:00,95.94,96.25,95.88,96.16,114059.0,93.7991,94.1022,93.7405,94.0142,114059.0
2024-08-02 13:20:00,96.16,96.18,95.85,95.94,58327.0,94.0142,94.0338,93.7111,93.7991,58327.0
2024-08-02 13:30:00,95.91,95.95,95.71,95.78,91476.0,93.7698,93.8089,93.5742,93.6427,91476.0
2024-08-02 13:40:00,95.79,95.85,95.66,95.67,77699.0,93.6525,93.7111,93.5254,93.5351,77699.0
2024-08-02 13:50:00,95.68,95.77,95.39,95.54,155771.0,93.5449,93.6329,93.2614,93.408,155771.0
2024-08-02 14:00:00,95.55,95.55,95.04,95.19,148158.0,93.4178,93.4178,92.9192,93.0658,148158.0
2024-08-02 14:10:00,95.16,95.34,95.1,95.2,100634.0,93.0365,93.2125,92.9779,93.0756,100634.0
2024-08-02 14:20:00,95.19,95.49,95.19,95.44,89216.0,93.0658,93.3592,93.0658,93.3103,89216.0
2024-08-02 14:30:00,95.45,95.48,95.06,95.11,92190.0,93.32,93.3494,92.9387,92.9876,92190.0
2024-08-02 14:40:00,95.11,95.28,95.08,95.16,117597.0,92.9876,93.1538,92.9583,93.0365,117597.0
2024-08-02 14:50:00,95.16,95.37,95.15,95.34,74835.0,93.0365,93.2418,93.0267,93.2125,74835.0
2024-08-02 15:00:00,95.37,95.53,95.3,95.5,69612.0,93.2418,93.3983,93.1734,93.3689,69612.0
2024-08-02 15:10:00,95.5,95.5,95.23,95.43,99573.0,93.3689,93.3689,93.105,93.3005,99573.0
2024-08-02 15:20:00,95.44,95.57,95.18,95.54,103522.0,93.3103,93.4374,93.0561,93.408,103522.0
2024-08-02 15:30:00,95.54,95.59,95.27,95.28,147417.0,93.408,93.4569,93.1441,93.1538,147417.0
2024-08-02 15:40:00,95.28,95.52,95.2,95.31,271081.0,93.1538,93.3885,93.0756,93.1832,271081.0
2024-08-02 15:50:00,95.32,95.9,95.25,95.85,1131537.0,93.1929,93.76,93.1245,93.7111,1131537.0
2024-08-05 09:30:00,92.65,92.99,91.01,91.82,479719.0,90.5825,90.9149,88.9791,89.771,479719.0
2024-08-05 09:40:00,91.85,92.03,90.94,91.97,410930.0,89.8004,89.9764,88.9107,89.9177,410930.0
2024-08-05 09:50:00,92.0,92.33,91.55,91.55,254928.0,89.947,90.2697,89.5071,89.5071,254928.0
2024-08-05 10:00:00,91.55,92.75,91.55,92.27,264685.0,89.5071,90.6803,89.5071,90.211,264685.0
2024-08-05 10:10:00,92.27,92.67,92.03,92.59,135179.0,90.211,90.6021,89.9764,90.5239,135179.0
2024-08-05 10:20:00,92.56,92.72,92.03,92.03,87825.0,90.4945,90.651,89.9764,89.9764,87825.0
2024-08-05 10:30:00,92.05,92.66,91.97,92.11,122036.0,89.9959,90.5923,89.9177,90.0546,122036.0
2024-08-05 10:40:00,92.08,92.3,91.89,91.92,149718.0,90.0252,90.2403,89.8395,89.8688,149718.0
2024-08-05 10:50:00,91.89,92.52,91.67,91.71,125033.0,89.8395,90.4554,89.6244,89.6635,125033.0
2024-08-05 11:00:00,91.71,92.11,91.68,92.02,153808.0,89.6635,90.0546,89.6342,89.9666,153808.0
2024-08-05 11:10:00,92.01,92.29,91.89,92.11,101815.0,89.9568,90.2306,89.8395,90.0546,101815.0
2024-08-05 11:20:00,92.1,92.97,92.03,92.78,155320.0,90.0448,90.8954,89.9764,90.7096,155320.0
2024-08-05 11:30:00,92.76,93.0,92.62,92.87,221917.0,90.6901,90.9247,90.5532,90.7976,221917.0
2024-08-05 11:40:00,92.82,93.16,92.75,93.04,87913.0,90.7487,91.0811,90.6803,90.9638,87913.0
2024-08-05 11:50:00,93.03,93.25,92.87,93.07,65473.0,90.954,91.1691,90.7976,90.9932,65473.0
2024-08-05 12:00:00,93.08,93.37,93.06,93.17,46822.0,91.0029,91.2865,90.9834,91.0909,46822.0
2024-08-05 12:10:00,93.16,93.17,92.97,93.05,58331.0,91.0811,91.0909,90.8954,90.9736,58331.0
2024-08-05 12:20:00,93.05,93.31,93.02,93.26,43984.0,90.9736,91.2278,90.9443,91.1789,43984.0
2024-08-05 12:30:00,93.24,93.25,93.04,93.11,109288.0,91.1594,91.1691,90.9638,91.0323,109288.0
2024-08-05 12:40:00,93.09,93.18,92.85,92.88,56224.0,91.0127,91.1007,90.7781,90.8074,56224.0
2024-08-05 12:50:00,92.89,92.98,92.71,92.88,72954.0,90.8172,90.9052,90.6412,90.8074,72954.0
2024-08-05 13:00:00,92.89,92.97,92.64,92.65,75298.0,90.8172,90.8954,90.5728,90.5825,75298.0
2024-08-05 13:10:00,92.64,92.84,92.5,92.79,64698.0,90.5728,90.7683,90.4359,90.7194,64698.0
2024-08-05 13:20:00,92.8,93.07,92.79,92.92,56038.0,90.7292,90.9932,90.7194,90.8465,56038.0
2024-08-05 13:30:00,92.92,93.12,92.82,93.01,67507.0,90.8465,91.042,90.7487,90.9345,67507.0
2024-08-05 13:40:00,93.0,93.17,92.7,92.73,56397.0,90.9247,91.0909,90.6314,90.6607,56397.0
2024-08-05 13:50:00,92.73,92.87,92.6,92.61,141174.0,90.6607,90.7976,90.5336,90.5434,141174.0
2024-08-05 14:00:00,92.59,92.82,92.38,92.81,113429.0,90.5239,90.7487,90.3186,90.739,113429.0
2024-08-05 14:10:00,92.81,93.02,92.75,92.98,68091.0,90.739,90.9443,90.6803,90.9052,68091.0
2024-08-05 14:20:00,92.99,93.13,92.92,93.05,44221.0,90.9149,91.0518,90.8465,90.9736,44221.0
2024-08-05 14:30:00,93.06,93.14,92.69,92.76,82692.0,90.9834,91.0616,90.6216,90.6901,82692.0
2024-08-05 14:40:00,92.76,92.85,92.58,92.65,89024.0,90.6901,90.7781,90.5141,90.5825,89024.0
2024-08-05 14:50:00,92.66,92.89,92.65,92.67,49912.0,90.5923,90.8172,90.5825,90.6021,49912.0
2024-08-05 15:00:00,92.68,92.77,92.32,92.39,79872.0,90.6119,90.6998,90.2599,90.3283,79872.0
2024-08-05 15:10:00,92.38,92.61,92.37,92.59,62313.0,90.3186,90.5434,90.3088,90.5239,62313.0
2024-08-05 15:20:00,92.59,92.65,92.47,92.55,106015.0,90.5239,90.5825,90.4065,90.4848,106015.0
2024-08-05 15:30:00,92.55,92.57,92.27,92.3,124539.0,90.4848,90.5043,90.211,90.2403,124539.0
2024-08-05 15:40:00,92.31,92.33,91.91,91.92,224226.0,90.2501,90.2697,89.859,89.8688,224226.0
2024-08-05 15:50:00,91.92,92.16,91.81,92.07,700120.0,89.8688,90.1035,89.7613,90.0155,700120.0
2024-08-06 09:30:00,92.2,92.2,91.52,91.82,352016.0,90.1426,90.1426,89.4777,89.771,352016.0
2024-08-06 09:40:00,91.8,92.37,91.78,92.18,204989.0,89.7515,90.3088,89.7319,90.123,204989.0
2024-08-06 09:50:00,92.16,92.68,92.15,92.5,132673.0,90.1035,90.6119,90.0937,90.4359,132673.0
2024-08-06 10:00:00,92.49,92.76,92.4,92.73,103456.0,90.4261,90.6901,90.3381,90.6607,103456.0
2024-08-06 10:10:00,92.73,92.9,92.59,92.7,99083.0,90.6607,90.8269,90.5239,90.6314,99083.0
2024-08-06 10:20:00,92.7,93.09,92.53,92.56,121341.0,90.6314,91.0127,90.4652,90.4945,121341.0
2024-08-06 10:30:00,92.56,92.65,92.29,92.47,92934.0,90.4945,90.5825,90.2306,90.4065,92934.0
2024-08-06 10:40:00,92.47,93.14,92.46,93.07,97334.0,90.4065,91.0616,90.3968,90.9932,97334.0
2024-08-06 10:50:00,93.07,93.07,92.62,92.66,62547.0,90.9932,90.9932,90.5532,90.5923,62547.0
2024-08-06 11:00:00,92.66,92.78,92.55,92.69,91961.0,90.5923,90.7096,90.4848,90.6216,91961.0
2024-08-06 11:10:00,92.71,93.02,92.63,92.96,103854.0,90.6412,90.9443,90.563,90.8856,103854.0
2024-08-06 11:20:00,92.95,92.95,92.37,92.39,74956.0,90.8758,90.8758,90.3088,90.3283,74956.0
2024-08-06 11:30:00,92.41,92.69,92.37,92.56,76178.0,90.3479,90.6216,90.3088,90.4945,76178.0
2024-08-06 11:40:00,92.56,92.77,92.5,92.7,74670.0,90.4945,90.6998,90.4359,90.6314,74670.0
2024-08-06 11:50:00,92.7,92.99,92.65,92.9,49377.0,90.6314,90.9149,90.5825,90.8269,49377.0
2024-08-06 12:00:00,92.91,93.06,92.88,92.92,55564.0,90.8367,90.9834,90.8074,90.8465,55564.0
2024-08-06 12:10:00,92.9,93.21,92.86,93.15,39921.0,90.8269,91.13,90.7878,91.0714,39921.0
2024-08-06 12:20:00,93.16,93.21,93.05,93.17,48191.0,91.0811,91.13,90.9736,91.0909,48191.0
2024-08-06 12:30:00,93.19,93.2,92.9,93.01,38942.0,91.1105,91.1203,90.8269,90.9345,38942.0
2024-08-06 12:40:00,93.07,93.12,92.97,92.97,43001.0,90.9932,91.042,90.8954,90.8954,43001.0
2024-08-06 12:50:00,92.99,93.44,92.97,93.31,36741.0,90.9149,91.3549,90.8954,91.2278,36741.0
2024-08-06 13:00:00,93.32,93.47,93.29,93.43,53392.0,91.2376,91.3842,91.2082,91.3451,53392.0
2024-08-06 13:10:00,93.42,93.57,93.4,93.43,42834.0,91.3353,91.482,91.3158,91.3451,42834.0
2024-08-06 13:20:00,93.44,93.59,93.38,93.57,45672.0,91.3549,91.5016,91.2962,91.482,45672.0
2024-08-06 13:30:00,93.61,93.73,93.49,93.69,61300.0,91.5211,91.6384,91.4038,91.5993,61300.0
2024-08-06 13:40:00,93.68,93.71,93.59,93.64,32311.0,91.5895,91.6189,91.5016,91.5504,32311.0
2024-08-06 13:50:00,93.62,93.75,93.57,93.66,35400.0,91.5309,91.658,91.482,91.57,35400.0
2024-08-06 14:00:00,93.66,93.68,93.42,93.5,50427.0,91.57,91.5895,91.3353,91.4136,50427.0
2024-08-06 14:10:00,93.5,93.55,93.35,93.55,31753.0,91.4136,91.4624,91.2669,91.4624,31753.0
2024-08-06 14:20:00,93.56,93.77,93.55,93.77,50357.0,91.4722,91.6775,91.4624,91.6775,50357.0
2024-08-06 14:30:00,93.77,93.79,93.66,93.71,49198.0,91.6775,91.6971,91.57,91.6189,49198.0
2024-08-06 14:40:00,93.71,93.8,93.66,93.77,27187.0,91.6189,91.7069,91.57,91.6775,27187.0
2024-08-06 14:50:00,93.76,93.84,93.43,93.44,55350.0,91.6678,91.746,91.3451,91.3549,55350.0
2024-08-06 15:00:00,93.45,93.45,93.05,93.27,85492.0,91.3647,91.3647,90.9736,91.1887,85492.0
2024-08-06 15:10:00,93.27,93.43,93.15,93.28,55361.0,91.1887,91.3451,91.0714,91.1985,55361.0
2024-08-06 15:20:00,93.33,93.7,93.27,93.49,75757.0,91.2474,91.6091,91.1887,91.4038,75757.0
2024-08-06 15:30:00,93.49,93.63,93.42,93.54,75069.0,91.4038,91.5407,91.3353,91.4527,75069.0
2024-08-06 15:40:00,93.54,93.57,93.12,93.13,124800.0,91.4527,91.482,91.042,91.0518,124800.0
2024-08-06 15:50:00,93.12,93.29,92.94,92.96,437167.0,91.042,91.2082,90.8661,90.8856,437167.0
2024-08-07 09:30:00,94.61,95.23,94.58,95.09,195423.0,92.4988,93.105,92.4695,92.9681,195423.0
2024-08-07 09:40:00,95.12,95.19,94.85,94.92,129090.0,92.9974,93.0658,92.7334,92.8019,129090.0
2024-08-07 09:50:00,94.89,95.33,94.87,95.25,97230.0,92.7725,93.2027,92.753,93.1245,97230.0
2024-08-07 10:00:00,95.22,95.25,94.64,94.73,119491.0,93.0952,93.1245,92.5281,92.6161,119491.0
2024-08-07 10:10:00,94.74,94.76,94.17,94.27,367368.0,92.6259,92.6454,92.0686,92.1664,367368.0
2024-08-07 10:20:00,94.27,94.45,93.81,93.86,189740.0,92.1664,92.3424,91.7166,91.7655,189740.0
2024-08-07 10:30:00,93.88,94.11,93.68,93.92,101096.0,91.7851,92.0099,91.5895,91.8242,101096.0
2024-08-07 10:40:00,93.92,94.19,93.82,93.88,83421.0,91.8242,92.0882,91.7264,91.7851,83421.0
2024-08-07 10:50:00,93.89,93.99,93.73,93.83,88775.0,91.7949,91.8926,91.6384,91.7362,88775.0
2024-08-07 11:00:00,93.85,94.06,93.82,93.9,90814.0,91.7557,91.9611,91.7264,91.8046,90814.0
2024-08-07 11:10:00,93.91,93.93,93.48,93.51,192822.0,91.8144,91.834,91.394,91.4233,192822.0
2024-08-07 11:20:00,93.5,93.65,93.39,93.54,196974.0,91.4136,91.5602,91.306,91.4527,196974.0
2024-08-07 11:30:00,93.52,93.6,93.36,93.47,78187.0,91.4331,91.5113,91.2767,91.3842,78187.0
2024-08-07 11:40:00,93.46,93.65,93.23,93.31,132291.0,91.3745,91.5602,91.1496,91.2278,132291.0
2024-08-07 11:50:00,93.29,93.38,93.11,93.19,74374.0,91.2082,91.2962,91.0323,91.1105,74374.0
2024-08-07 12:00:00,93.17,93.26,92.93,93.06,91099.0,91.0909,91.1789,90.8563,90.9834,91099.0
2024-08-07 12:10:00,93.06,93.42,93.05,93.37,90484.0,90.9834,91.3353,90.9736,91.2865,90484.0
2024-08-07 12:20:00,93.37,93.49,93.28,93.38,95652.0,91.2865,91.4038,91.1985,91.2962,95652.0
2024-08-07 12:30:00,93.41,93.41,93.28,93.3,57668.0,91.3256,91.3256,91.1985,91.218,57668.0
2024-08-07 12:40:00,93.31,93.45,93.02,93.02,76829.0,91.2278,91.3647,90.9443,90.9443,76829.0
2024-08-07 12:50:00,93.01,93.06,92.74,92.78,121059.0,90.9345,90.9834,90.6705,90.7096,121059.0
2024-08-07 13:00:00,92.77,92.87,92.5,92.53,99421.0,90.6998,90.7976,90.4359,90.4652,99421.0
2024-08-07 13:10:00,92.52,92.62,92.23,92.31,83854.0,90.4554,90.5532,90.1719,90.2501,83854.0
2024-08-07 13:20:00,92.3,92.82,92.29,92.63,73417.0,90.2403,90.7487,90.2306,90.563,73417.0
2024-08-07 13:30:00,92.64,93.0,92.64,92.86,63220.0,90.5728,90.9247,90.5728,90.7878,63220.0
2024-08-07 13:40:00,92.86,92.93,92.55,92.55,54452.0,90.7878,90.8563,90.4848,90.4848,54452.0
2024-08-07 13:50:00,92.56,92.65,92.5,92.65,51904.0,90.4945,90.5825,90.4359,90.5825,51904.0
2024-08-07 14:00:00,92.64,92.64,92.38,92.38,64493.0,90.5728,90.5728,90.3186,90.3186,64493.0
2024-08-07 14:10:00,92.4,92.41,92.15,92.25,55395.0,90.3381,90.3479,90.0937,90.1915,55395.0
2024-08-07 14:20:00,92.24,92.51,92.21,92.46,49288.0,90.1817,90.4457,90.1523,90.3968,49288.0
2024-08-07 14:30:00,92.45,92.56,92.36,92.39,37448.0,90.387,90.4945,90.299,90.3283,37448.0
2024-08-07 14:40:00,92.4,92.51,92.25,92.29,67287.0,90.3381,90.4457,90.1915,90.2306,67287.0
2024-08-07 14:50:00,92.26,92.46,92.2,92.32,57225.0,90.2012,90.3968,90.1426,90.2599,57225.0
2024-08-07 15:00:00,92.34,92.69,92.31,92.52,63548.0,90.2794,90.6216,90.2501,90.4554,63548.0
2024-08-07 15:10:00,92.53,92.61,92.46,92.49,83825.0,90.4652,90.5434,90.3968,90.4261,83825.0
2024-08-07 15:20:00,92.49,92.57,92.38,92.48,97980.0,90.4261,90.5043,90.3186,90.4163,97980.0
2024-08-07 15:30:00,92.47,92.71,92.42,92.54,144296.0,90.4065,90.6412,90.3577,90.475,144296.0
2024-08-07 15:40:00,92.53,92.58,92.43,92.48,153578.0,90.4652,90.5141,90.3674,90.4163,153578.0
2024-08-07 15:50:00,92.48,92.53,92.01,92.13,546505.0,90.4163,90.4652,89.9568,90.0741,546505.0
2024-08-08 09:30:00,93.49,93.49,92.77,93.29,124451.0,91.4038,91.4038,90.6998,91.2082,124451.0
2024-08-08 09:40:00,93.32,93.67,93.2,93.31,72526.0,91.2376,91.5798,91.1203,91.2278,72526.0
2024-08-08 09:50:00,93.3,93.97,93.3,93.9,46946.0,91.218,91.8731,91.218,91.8046,46946.0
2024-08-08 10:00:00,93.9,94.23,93.76,93.84,50040.0,91.8046,92.1273,91.6678,91.746,50040.0
2024-08-08 10:10:00,93.84,93.97,93.7,93.92,57942.0,91.746,91.8731,91.6091,91.8242,57942.0
2024-08-08 10:20:00,93.9,94.12,93.77,94.09,88111.0,91.8046,92.0197,91.6775,91.9904,88111.0
2024-08-08 10:30:00,94.1,94.46,94.08,94.42,95596.0,92.0002,92.3521,91.9806,92.313,95596.0
2024-08-08 10:40:00,94.43,94.52,94.21,94.42,60495.0,92.3228,92.4108,92.1077,92.313,60495.0
2024-08-08 10:50:00,94.47,94.6,94.37,94.59,56438.0,92.3619,92.489,92.2641,92.4792,56438.0
2024-08-08 11:00:00,94.59,94.86,94.42,94.84,79095.0,92.4792,92.7432,92.313,92.7237,79095.0
2024-08-08 11:10:00,94.85,94.9,94.47,94.52,137484.0,92.7334,92.7823,92.3619,92.4108,137484.0
2024-08-08 11:20:00,94.53,94.77,94.45,94.6,63566.0,92.4206,92.6552,92.3424,92.489,63566.0
2024-08-08 11:30:00,94.6,94.67,94.52,94.58,37192.0,92.489,92.5575,92.4108,92.4695,37192.0
2024-08-08 11:40:00,94.59,94.62,94.48,94.54,35888.0,92.4792,92.5086,92.3717,92.4304,35888.0
2024-08-08 11:50:00,94.56,94.68,94.5,94.53,41381.0,92.4499,92.5672,92.3912,92.4206,41381.0
2024-08-08 12:00:00,94.51,94.73,94.38,94.68,51781.0,92.401,92.6161,92.2739,92.5672,51781.0
2024-08-08 12:10:00,94.68,94.75,94.47,94.61,29932.0,92.5672,92.6357,92.3619,92.4988,29932.0
2024-08-08 12:20:00,94.66,94.73,94.5,94.51,27240.0,92.5477,92.6161,92.3912,92.401,27240.0
2024-08-08 12:30:00,94.51,94.51,94.11,94.16,33726.0,92.401,92.401,92.0099,92.0588,33726.0
2024-08-08 12:40:00,94.16,94.35,94.16,94.35,27922.0,92.0588,92.2446,92.0588,92.2446,27922.0
2024-08-08 12:50:00,94.37,94.4,94.24,94.3,30066.0,92.2641,92.2935,92.137,92.1957,30066.0
2024-08-08 13:00:00,94.3,94.39,94.16,94.34,43176.0,92.1957,92.2837,92.0588,92.2348,43176.0
2024-08-08 13:10:00,94.35,94.49,94.33,94.49,54796.0,92.2446,92.3815,92.225,92.3815,54796.0
2024-08-08 13:20:00,94.49,94.6,94.42,94.53,46249.0,92.3815,92.489,92.313,92.4206,46249.0
2024-08-08 13:30:00,94.54,94.67,94.47,94.55,73704.0,92.4304,92.5575,92.3619,92.4401,73704.0
2024-08-08 13:40:00,94.56,94.65,94.55,94.6,46324.0,92.4499,92.5379,92.4401,92.489,46324.0
2024-08-08 13:50:00,94.62,94.75,94.61,94.72,51110.0,92.5086,92.6357,92.4988,92.6063,51110.0
2024-08-08 14:00:00,94.73,94.86,94.64,94.85,40379.0,92.6161,92.7432,92.5281,92.7334,40379.0
2024-08-08 14:10:00,94.84,94.95,94.77,94.95,57946.0,92.7237,92.8312,92.6552,92.8312,57946.0
2024-08-08 14:20:00,94.95,94.97,94.8,94.86,45657.0,92.8312,92.8508,92.6846,92.7432,45657.0
2024-08-08 14:30:00,94.86,94.9,94.78,94.8,43873.0,92.7432,92.7823,92.665,92.6846,43873.0
2024-08-08 14:40:00,94.79,94.93,94.67,94.86,40193.0,92.6748,92.8116,92.5575,92.7432,40193.0
2024-08-08 14:50:00,94.85,94.95,94.83,94.89,55499.0,92.7334,92.8312,92.7139,92.7725,55499.0
2024-08-08 15:00:00,94.9,95.04,94.73,94.95,101643.0,92.7823,92.9192,92.6161,92.8312,101643.0
2024-08-08 15:10:00,94.94,95.0,94.79,94.81,79215.0,92.8214,92.8801,92.6748,92.6943,79215.0
2024-08-08 15:20:00,94.81,94.95,94.77,94.88,98667.0,92.6943,92.8312,92.6552,92.7628,98667.0
2024-08-08 15:30:00,94.87,94.88,94.63,94.77,114871.0,92.753,92.7628,92.5183,92.6552,114871.0
2024-08-08 15:40:00,94.76,94.9,94.67,94.76,188947.0,92.6454,92.7823,92.5575,92.6454,188947.0
2024-08-08 15:50:00,94.76,94.8,94.57,94.6,691972.0,92.6454,92.6846,92.4597,92.489,691972.0
2024-08-09 09:30:00,94.29,94.68,94.24,94.62,95522.0,92.1859,92.5672,92.137,92.5086,95522.0
2024-08-09 09:40:00,94.63,94.65,94.13,94.16,42006.0,92.5183,92.5379,92.0295,92.0588,42006.0
2024-08-09 09:50:00,94.16,94.49,94.02,94.42,43155.0,92.0588,92.3815,91.922,92.313,43155.0
2024-08-09 10:00:00,94.38,94.79,94.36,94.66,42667.0,92.2739,92.6748,92.2544,92.5477,42667.0
2024-08-09 10:10:00,94.64,94.95,94.64,94.7,50919.0,92.5281,92.8312,92.5281,92.5868,50919.0
2024-08-09 10:20:00,94.7,94.88,94.66,94.76,49308.0,92.5868,92.7628,92.5477,92.6454,49308.0
2024-08-09 10:30:00,94.72,94.72,94.5,94.6,46492.0,92.6063,92.6063,92.3912,92.489,46492.0
2024-08-09 10:40:00,94.61,94.84,94.61,94.78,33466.0,92.4988,92.7237,92.4988,92.665,33466.0
2024-08-09 10:50:00,94.8,94.99,94.79,94.91,16936.0,92.6846,92.8703,92.6748,92.7921,16936.0
2024-08-09 11:00:00,94.92,95.12,94.86,95.03,24487.0,92.8019,92.9974,92.7432,92.9094,24487.0
2024-08-09 11:10:00,95.04,95.06,94.89,94.96,22328.0,92.9192,92.9387,92.7725,92.841,22328.0
2024-08-09 11:20:00,94.97,94.98,94.63,94.63,35449.0,92.8508,92.8605,92.5183,92.5183,35449.0
2024-08-09 11:30:00,94.64,94.77,94.58,94.63,41388.0,92.5281,92.6552,92.4695,92.5183,41388.0
2024-08-09 11:40:00,94.65,94.74,94.6,94.6,23474.0,92.5379,92.6259,92.489,92.489,23474.0
2024-08-09 11:50:00,94.61,94.64,94.27,94.31,37050.0,92.4988,92.5281,92.1664,92.2055,37050.0
2024-08-09 12:00:00,94.33,94.36,94.2,94.31,23940.0,92.225,92.2544,92.0979,92.2055,23940.0
2024-08-09 12:10:00,94.3,94.35,94.22,94.23,26338.0,92.1957,92.2446,92.1175,92.1273,26338.0
2024-08-09 12:20:00,94.22,94.27,94.07,94.18,37108.0,92.1175,92.1664,91.9708,92.0784,37108.0
2024-08-09 12:30:00,94.18,94.42,94.17,94.4,33667.0,92.0784,92.313,92.0686,92.2935,33667.0
2024-08-09 12:40:00,94.4,94.45,94.29,94.38,33371.0,92.2935,92.3424,92.1859,92.2739,33371.0
2024-08-09 12:50:00,94.39,94.51,94.33,94.51,26013.0,92.2837,92.401,92.225,92.401,26013.0
2024-08-09 13:00:00,94.51,94.58,94.46,94.55,28113.0,92.401,92.4695,92.3521,92.4401,28113.0
2024-08-09 13:10:00,94.55,94.81,94.55,94.72,18965.0,92.4401,92.6943,92.4401,92.6063,18965.0
2024-08-09 13:20:00,94.75,94.93,94.71,94.93,14414.0,92.6357,92.8116,92.5966,92.8116,14414.0
2024-08-09 13:30:00,94.94,95.01,94.85,95.01,33791.0,92.8214,92.8899,92.7334,92.8899,33791.0
2024-08-09 13:40:00,95.02,95.05,94.78,94.83,43841.0,92.8996,92.929,92.665,92.7139,43841.0
2024-08-09 13:50:00,94.83,94.83,94.6,94.63,22028.0,92.7139,92.7139,92.489,92.5183,22028.0
2024-08-09 14:00:00,94.65,94.74,94.54,94.69,37545.0,92.5379,92.6259,92.4304,92.577,37545.0
2024-08-09 14:10:00,94.7,94.71,94.57,94.68,64204.0,92.5868,92.5966,92.4597,92.5672,64204.0
2024-08-09 14:20:00,94.69,94.7,94.47,94.47,33290.0,92.577,92.5868,92.3619,92.3619,33290.0
2024-08-09 14:30:00,94.48,94.58,94.44,94.56,25248.0,92.3717,92.4695,92.3326,92.4499,25248.0
2024-08-09 14:40:00,94.56,94.76,94.56,94.69,21588.0,92.4499,92.6454,92.4499,92.577,21588.0
2024-08-09 14:50:00,94.68,94.7,94.51,94.69,22915.0,92.5672,92.5868,92.401,92.577,22915.0
2024-08-09 15:00:00,94.69,94.82,94.64,94.74,28950.0,92.577,92.7041,92.5281,92.6259,28950.0
2024-08-09 15:10:00,94.77,94.84,94.71,94.82,32872.0,92.6552,92.7237,92.5966,92.7041,32872.0
2024-08-09 15:20:00,94.83,94.85,94.71,94.76,31677.0,92.7139,92.7334,92.5966,92.6454,31677.0
2024-08-09 15:30:00,94.75,94.87,94.7,94.7,69300.0,92.6357,92.753,92.5868,92.5868,69300.0
2024-08-09 15:40:00,94.7,94.78,94.56,94.6,63662.0,92.5868,92.665,92.4499,92.489,63662.0
2024-08-09 15:50:00,94.62,94.77,94.45,94.71,269115.0,92.5086,92.6552,92.3424,92.5966,269115.0
2024-08-12 09:30:00,94.9,95.22,94.37,94.59,85892.0,92.7823,93.0952,92.2641,92.4792,85892.0
2024-08-12 09:40:00,94.67,94.7,93.99,94.01,48236.0,92.5575,92.5868,91.8926,91.9122,48236.0
2024-08-12 09:50:00,94.01,94.25,93.54,93.98,55194.0,91.9122,92.1468,91.4527,91.8828,55194.0
2024-08-12 10:00:00,93.94,94.37,93.9,94.35,32812.0,91.8437,92.2641,91.8046,92.2446,32812.0
2024-08-12 10:10:00,94.35,94.37,94.17,94.26,44844.0,92.2446,92.2641,92.0686,92.1566,44844.0
2024-08-12 10:20:00,94.27,94.61,94.21,94.45,65114.0,92.1664,92.4988,92.1077,92.3424,65114.0
2024-08-12 10:30:00,94.46,94.7,94.46,94.67,29952.0,92.3521,92.5868,92.3521,92.5575,29952.0
2024-08-12 10:40:00,94.66,94.77,94.59,94.63,56593.0,92.5477,92.6552,92.4792,92.5183,56593.0
2024-08-12 10:50:00,94.64,94.88,94.59,94.86,39582.0,92.5281,92.7628,92.4792,92.7432,39582.0
2024-08-12 11:00:00,94.87,95.05,94.8,95.0,62425.0,92.753,92.929,92.6846,92.8801,62425.0
2024-08-12 11:10:00,95.0,95.12,94.84,94.92,62233.0,92.8801,92.9974,92.7237,92.8019,62233.0
2024-08-12 11:20:00,94.92,94.99,94.44,94.67,65444.0,92.8019,92.8703,92.3326,92.5575,65444.0
2024-08-12 11:30:00,94.66,94.76,94.52,94.66,55244.0,92.5477,92.6454,92.4108,92.5477,55244.0
2024-08-12 11:40:00,94.67,94.81,94.6,94.69,34848.0,92.5575,92.6943,92.489,92.577,34848.0
2024-08-12 11:50:00,94.68,94.85,94.67,94.84,23204.0,92.5672,92.7334,92.5575,92.7237,23204.0
2024-08-12 12:00:00,94.84,94.97,94.68,94.73,32350.0,92.7237,92.8508,92.5672,92.6161,32350.0
2024-08-12 12:10:00,94.73,94.8,94.67,94.74,25531.0,92.6161,92.6846,92.5575,92.6259,25531.0
2024-08-12 12:20:00,94.74,94.84,94.72,94.76,44973.0,92.6259,92.7237,92.6063,92.6454,44973.0
2024-08-12 12:30:00,94.76,94.89,94.72,94.83,40007.0,92.6454,92.7725,92.6063,92.7139,40007.0
2024-08-12 12:40:00,94.85,94.92,94.78,94.88,31785.0,92.7334,92.8019,92.665,92.7628,31785.0
2024-08-12 12:50:00,94.89,94.92,94.69,94.72,31682.0,92.7725,92.8019,92.577,92.6063,31682.0
2024-08-12 13:00:00,94.71,94.71,94.56,94.7,42232.0,92.5966,92.5966,92.4499,92.5868,42232.0
2024-08-12 13:10:00,94.71,94.9,94.7,94.88,61492.0,92.5966,92.7823,92.5868,92.7628,61492.0
2024-08-12 13:20:00,94.89,94.95,94.71,94.87,59000.0,92.7725,92.8312,92.5966,92.753,59000.0
2024-08-12 13:30:00,94.87,94.97,94.84,94.92,50768.0,92.753,92.8508,92.7237,92.8019,50768.0
2024-08-12 13:40:00,94.93,94.95,94.75,94.75,67834.0,92.8116,92.8312,92.6357,92.6357,67834.0
2024-08-12 13:50:00,94.74,94.75,94.58,94.63,39446.0,92.6259,92.6357,92.4695,92.5183,39446.0
2024-08-12 14:00:00,94.62,94.72,94.57,94.65,22981.0,92.5086,92.6063,92.4597,92.5379,22981.0
2024-08-12 14:10:00,94.65,94.7,94.57,94.63,30896.0,92.5379,92.5868,92.4597,92.5183,30896.0
2024-08-12 14:20:00,94.62,94.77,94.62,94.75,37609.0,92.5086,92.6552,92.5086,92.6357,37609.0
2024-08-12 14:30:00,94.72,94.8,94.69,94.69,110523.0,92.6063,92.6846,92.577,92.577,110523.0
2024-08-12 14:40:00,94.7,94.79,94.62,94.76,66904.0,92.5868,92.6748,92.5086,92.6454,66904.0
2024-08-12 14:50:00,94.75,94.85,94.73,94.79,31860.0,92.6357,92.7334,92.6161,92.6748,31860.0
2024-08-12 15:00:00,94.8,94.82,94.6,94.65,36948.0,92.6846,92.7041,92.489,92.5379,36948.0
2024-08-12 15:10:00,94.65,94.81,94.64,94.79,47074.0,92.5379,92.6943,92.5281,92.6748,47074.0
2024-08-12 15:20:00,94.8,94.83,94.74,94.79,85354.0,92.6846,92.7139,92.6259,92.6748,85354.0
2024-08-12 15:30:00,94.79,94.9,94.79,94.83,76713.0,92.6748,92.7823,92.6748,92.7139,76713.0
2024-08-12 15:40:00,94.83,94.87,94.78,94.86,128116.0,92.7139,92.753,92.665,92.7432,128116.0
2024-08-12 15:50:00,94.85,94.96,94.63,94.89,381657.0,92.7334,92.841,92.5183,92.7725,381657.0
2024-08-13 09:30:00,95.77,95.97,95.1,95.15,156948.0,93.6329,93.8284,92.9779,93.0267,156948.0
2024-08-13 09:40:00,95.15,95.64,95.15,95.43,68072.0,93.0267,93.5058,93.0267,93.3005,68072.0
2024-08-13 09:50:00,95.43,95.71,95.23,95.31,70531.0,93.3005,93.5742,93.105,93.1832,70531.0
2024-08-13 10:00:00,95.3,95.38,94.95,95.3,65049.0,93.1734,93.2516,92.8312,93.1734,65049.0
2024-08-13 10:10:00,95.26,95.33,95.13,95.19,28844.0,93.1343,93.2027,93.0072,93.0658,28844.0
2024-08-13 10:20:00,95.17,95.59,95.16,95.54,46592.0,93.0463,93.4569,93.0365,93.408,46592.0
2024-08-13 10:30:00,95.51,95.58,95.38,95.46,50947.0,93.3787,93.4471,93.2516,93.3298,50947.0
2024-08-13 10:40:00,95.45,95.79,95.45,95.72,73625.0,93.32,93.6525,93.32,93.584,73625.0
2024-08-13 10:50:00,95.72,95.77,95.63,95.73,88896.0,93.584,93.6329,93.496,93.5938,88896.0
2024-08-13 11:00:00,95.73,95.83,95.64,95.71,81282.0,93.5938,93.6916,93.5058,93.5742,81282.0
2024-08-13 11:10:00,95.72,95.82,95.69,95.76,69851.0,93.584,93.6818,93.5547,93.6231,69851.0
2024-08-13 11:20:00,95.74,95.78,95.66,95.66,46765.0,93.6036,93.6427,93.5254,93.5254,46765.0
2024-08-13 11:30:00,95.66,95.69,95.49,95.5,52719.0,93.5254,93.5547,93.3592,93.3689,52719.0
2024-08-13 11:40:00,95.5,95.61,95.49,95.61,34545.0,93.3689,93.4765,93.3592,93.4765,34545.0
2024-08-13 11:50:00,95.62,95.68,95.54,95.65,22539.0,93.4863,93.5449,93.408,93.5156,22539.0
2024-08-13 12:00:00,95.65,95.87,95.65,95.86,54845.0,93.5156,93.7307,93.5156,93.7209,54845.0
2024-08-13 12:10:00,95.88,95.99,95.82,95.95,40524.0,93.7405,93.848,93.6818,93.8089,40524.0
2024-08-13 12:20:00,95.94,95.99,95.84,95.86,36072.0,93.7991,93.848,93.7013,93.7209,36072.0
2024-08-13 12:30:00,95.85,95.91,95.74,95.91,28781.0,93.7111,93.7698,93.6036,93.7698,28781.0
2024-08-13 12:40:00,95.91,96.07,95.91,96.01,40955.0,93.7698,93.9262,93.7698,93.8675,40955.0
2024-08-13 12:50:00,96.01,96.06,95.89,95.92,32735.0,93.8675,93.9164,93.7502,93.7796,32735.0
2024-08-13 13:00:00,95.92,95.92,95.8,95.83,29542.0,93.7796,93.7796,93.6622,93.6916,29542.0
2024-08-13 13:10:00,95.83,95.91,95.81,95.9,19594.0,93.6916,93.7698,93.672,93.76,19594.0
2024-08-13 13:20:00,95.88,95.91,95.69,95.71,42123.0,93.7405,93.7698,93.5547,93.5742,42123.0
2024-08-13 13:30:00,95.7,95.71,95.57,95.7,42669.0,93.5645,93.5742,93.4374,93.5645,42669.0
2024-08-13 13:40:00,95.71,95.8,95.64,95.76,61003.0,93.5742,93.6622,93.5058,93.6231,61003.0
2024-08-13 13:50:00,95.79,96.02,95.78,95.98,29162.0,93.6525,93.8773,93.6427,93.8382,29162.0
2024-08-13 14:00:00,95.97,96.12,95.95,96.08,68398.0,93.8284,93.9751,93.8089,93.936,68398.0
2024-08-13 14:10:00,96.08,96.29,96.07,96.18,75340.0,93.936,94.1413,93.9262,94.0338,75340.0
2024-08-13 14:20:00,96.2,96.27,96.09,96.27,92864.0,94.0533,94.1217,93.9458,94.1217,92864.0
2024-08-13 14:30:00,96.27,96.37,96.24,96.34,50767.0,94.1217,94.2195,94.0924,94.1902,50767.0
2024-08-13 14:40:00,96.33,96.46,96.3,96.43,69295.0,94.1804,94.3075,94.1511,94.2782,69295.0
2024-08-13 14:50:00,96.43,96.56,96.4,96.5,135540.0,94.2782,94.4053,94.2488,94.3466,135540.0
2024-08-13 15:00:00,96.5,96.61,96.31,96.31,57393.0,94.3466,94.4542,94.1609,94.1609,57393.0
2024-08-13 15:10:00,96.31,96.41,96.2,96.27,67423.0,94.1609,94.2586,94.0533,94.1217,67423.0
2024-08-13 15:20:00,96.28,96.38,96.16,96.32,53307.0,94.1315,94.2293,94.0142,94.1706,53307.0
2024-08-13 15:30:00,96.32,96.6,96.3,96.6,93612.0,94.1706,94.4444,94.1511,94.4444,93612.0
2024-08-13 15:40:00,96.61,96.73,96.55,96.72,186591.0,94.4542,94.5715,94.3955,94.5617,186591.0
2024-08-13 15:50:00,96.71,96.8,96.53,96.73,529359.0,94.5519,94.6399,94.3759,94.5715,529359.0
2024-08-14 09:30:00,97.76,98.83,97.51,98.8,628747.0,95.5785,96.6246,95.3341,96.5953,628747.0
2024-08-14 09:40:00,98.8,99.99,98.71,99.86,674251.0,96.5953,97.7587,96.5073,97.6316,674251.0
2024-08-14 09:50:00,99.86,100.31,99.79,100.19,320146.0,97.6316,98.0716,97.5632,97.9543,320146.0
2024-08-14 10:00:00,100.18,100.59,100.05,100.33,241279.0,97.9445,98.3453,97.8174,98.0911,241279.0
2024-08-14 10:10:00,100.31,100.31,99.52,99.58,527272.0,98.0716,98.0716,97.2992,97.3579,527272.0
2024-08-14 10:20:00,99.58,99.75,99.55,99.57,138294.0,97.3579,97.5241,97.3286,97.3481,138294.0
2024-08-14 10:30:00,99.57,99.68,99.19,99.45,125132.0,97.3481,97.4557,96.9766,97.2308,125132.0
2024-08-14 10:40:00,99.45,99.74,99.43,99.52,142079.0,97.2308,97.5143,97.2112,97.2992,142079.0
2024-08-14 10:50:00,99.52,99.52,99.25,99.31,50599.0,97.2992,97.2992,97.0352,97.0939,50599.0
2024-08-14 11:00:00,99.31,99.38,99.13,99.23,92564.0,97.0939,97.1623,96.9179,97.0157,92564.0
2024-08-14 11:10:00,99.25,99.53,99.24,99.52,106681.0,97.0352,97.309,97.0255,97.2992,106681.0
2024-08-14 11:20:00,99.53,99.73,99.39,99.61,283662.0,97.309,97.5045,97.1721,97.3872,283662.0
2024-08-14 11:30:00,99.61,99.8,99.26,99.78,261866.0,97.3872,97.573,97.045,97.5534,261866.0
2024-08-14 11:40:00,99.77,99.98,99.73,99.8,84180.0,97.5436,97.749,97.5045,97.573,84180.0
2024-08-14 11:50:00,99.81,99.92,99.6,99.72,101348.0,97.5828,97.6903,97.3774,97.4948,101348.0
2024-08-14 12:00:00,99.72,99.91,99.64,99.86,107032.0,97.4948,97.6805,97.4165,97.6316,107032.0
2024-08-14 12:10:00,99.85,99.93,99.73,99.87,109214.0,97.6219,97.7001,97.5045,97.6414,109214.0
2024-08-14 12:20:00,99.87,99.99,99.5,99.56,65763.0,97.6414,97.7587,97.2797,97.3383,65763.0
2024-08-14 12:30:00,99.56,99.83,99.52,99.78,123367.0,97.3383,97.6023,97.2992,97.5534,123367.0
2024-08-14 12:40:00,99.78,99.81,99.61,99.64,56309.0,97.5534,97.5828,97.3872,97.4165,56309.0
2024-08-14 12:50:00,99.66,99.82,99.64,99.74,62862.0,97.4361,97.5925,97.4165,97.5143,62862.0
2024-08-14 13:00:00,99.74,99.97,99.58,99.93,99478.0,97.5143,97.7392,97.3579,97.7001,99478.0
2024-08-14 13:10:00,99.93,99.95,99.79,99.85,68772.0,97.7001,97.7196,97.5632,97.6219,68772.0
2024-08-14 13:20:00,99.85,99.87,99.51,99.64,111129.0,97.6219,97.6414,97.2894,97.4165,111129.0
2024-08-14 13:30:00,99.63,99.71,99.47,99.49,60645.0,97.4068,97.485,97.2503,97.2699,60645.0
2024-08-14 13:40:00,99.48,99.68,99.46,99.59,62875.0,97.2601,97.4557,97.2406,97.3677,62875.0
2024-08-14 13:50:00,99.59,99.63,99.54,99.54,49626.0,97.3677,97.4068,97.3188,97.3188,49626.0
2024-08-14 14:00:00,99.56,99.72,99.44,99.7,95410.0,97.3383,97.4948,97.221,97.4752,95410.0
2024-08-14 14:10:00,99.69,99.72,99.5,99.53,68620.0,97.4654,97.4948,97.2797,97.309,68620.0
2024-08-14 14:20:00,99.54,99.65,99.47,99.54,98420.0,97.3188,97.4263,97.2503,97.3188,98420.0
2024-08-14 14:30:00,99.54,99.75,99.52,99.68,79416.0,97.3188,97.5241,97.2992,97.4557,79416.0
2024-08-14 14:40:00,99.69,99.89,99.69,99.81,99807.0,97.4654,97.661,97.4654,97.5828,99807.0
2024-08-14 14:50:00,99.81,99.84,99.75,99.82,71472.0,97.5828,97.6121,97.5241,97.5925,71472.0
2024-08-14 15:00:00,99.81,100.07,99.78,100.04,106260.0,97.5828,97.837,97.5534,97.8076,106260.0
2024-08-14 15:10:00,100.04,100.07,99.71,99.73,78656.0,97.8076,97.837,97.485,97.5045,78656.0
2024-08-14 15:20:00,99.75,99.78,99.62,99.69,101285.0,97.5241,97.5534,97.397,97.4654,101285.0
2024-08-14 15:30:00,99.7,99.87,99.62,99.86,93290.0,97.4752,97.6414,97.397,97.6316,93290.0
2024-08-14 15:40:00,99.86,99.96,99.71,99.79,145304.0,97.6316,97.7294,97.485,97.5632,145304.0
2024-08-14 15:50:00,99.8,99.88,99.42,99.44,554996.0,97.573,97.6512,97.2015,97.221,554996.0
2024-08-15 09:30:00,100.8,101.21,100.73,100.91,180169.0,98.5507,98.9515,98.4822,98.6582,180169.0
2024-08-15 09:40:00,100.91,100.96,100.41,100.62,91450.0,98.6582,98.7071,98.1694,98.3747,91450.0
2024-08-15 09:50:00,100.6,100.64,100.45,100.5,71886.0,98.3551,98.3942,98.2085,98.2574,71886.0
2024-08-15 10:00:00,100.52,100.59,100.22,100.27,85542.0,98.2769,98.3453,97.9836,98.0325,85542.0
2024-08-15 10:10:00,100.25,100.56,100.15,100.48,73082.0,98.0129,98.316,97.9152,98.2378,73082.0
2024-08-15 10:20:00,100.48,100.75,100.37,100.64,164187.0,98.2378,98.5018,98.1303,98.3942,164187.0
2024-08-15 10:30:00,100.66,100.75,100.49,100.61,89287.0,98.4138,98.5018,98.2476,98.3649,89287.0
2024-08-15 10:40:00,100.63,100.8,100.56,100.78,70589.0,98.3845,98.5507,98.316,98.5311,70589.0
2024-08-15 10:50:00,100.79,100.96,100.69,100.96,60715.0,98.5409,98.7071,98.4431,98.7071,60715.0
2024-08-15 11:00:00,100.97,101.0,100.85,100.9,69450.0,98.7169,98.7462,98.5995,98.6484,69450.0
2024-08-15 11:10:00,100.9,101.03,100.83,100.88,62337.0,98.6484,98.7755,98.58,98.6289,62337.0
2024-08-15 11:20:00,100.88,101.06,100.85,100.9,185754.0,98.6289,98.8049,98.5995,98.6484,185754.0
2024-08-15 11:30:00,100.91,101.11,100.91,101.06,78901.0,98.6582,98.8537,98.6582,98.8049,78901.0
2024-08-15 11:40:00,101.04,101.12,100.92,101.04,48736.0,98.7853,98.8635,98.668,98.7853,48736.0
2024-08-15 11:50:00,101.05,101.05,100.9,100.91,39097.0,98.7951,98.7951,98.6484,98.6582,39097.0
2024-08-15 12:00:00,100.9,100.98,100.81,100.96,37775.0,98.6484,98.7266,98.5604,98.7071,37775.0
2024-08-15 12:10:00,100.95,101.08,100.95,101.01,39461.0,98.6973,98.8244,98.6973,98.756,39461.0
2024-08-15 12:20:00,101.02,101.08,100.98,101.01,42287.0,98.7658,98.8244,98.7266,98.756,42287.0
2024-08-15 12:30:00,101.02,101.07,100.81,100.81,41333.0,98.7658,98.8146,98.5604,98.5604,41333.0
2024-08-15 12:40:00,100.82,100.82,100.58,100.67,35568.0,98.5702,98.5702,98.3356,98.4236,35568.0
2024-08-15 12:50:00,100.67,100.83,100.65,100.82,49828.0,98.4236,98.58,98.404,98.5702,49828.0
2024-08-15 13:00:00,100.81,100.83,100.52,100.56,75754.0,98.5604,98.58,98.2769,98.316,75754.0
2024-08-15 13:10:00,100.56,100.6,100.46,100.59,40790.0,98.316,98.3551,98.2182,98.3453,40790.0
2024-08-15 13:20:00,100.59,100.69,100.57,100.57,36481.0,98.3453,98.4431,98.3258,98.3258,36481.0
2024-08-15 13:30:00,100.59,100.66,100.55,100.64,105346.0,98.3453,98.4138,98.3062,98.3942,105346.0
2024-08-15 13:40:00,100.63,100.65,100.55,100.61,48505.0,98.3845,98.404,98.3062,98.3649,48505.0
2024-08-15 13:50:00,100.61,100.87,100.57,100.78,132548.0,98.3649,98.6191,98.3258,98.5311,132548.0
2024-08-15 14:00:00,100.78,101.0,100.75,100.85,119446.0,98.5311,98.7462,98.5018,98.5995,119446.0
2024-08-15 14:10:00,100.84,100.94,100.67,100.94,65056.0,98.5898,98.6875,98.4236,98.6875,65056.0
2024-08-15 14:20:00,100.93,100.94,100.73,100.79,44662.0,98.6778,98.6875,98.4822,98.5409,44662.0
2024-08-15 14:30:00,100.79,100.82,100.69,100.73,49556.0,98.5409,98.5702,98.4431,98.4822,49556.0
2024-08-15 14:40:00,100.73,100.8,100.68,100.76,49772.0,98.4822,98.5507,98.4333,98.5116,49772.0
2024-08-15 14:50:00,100.75,100.76,100.65,100.67,50568.0,98.5018,98.5116,98.404,98.4236,50568.0
2024-08-15 15:00:00,100.66,100.66,100.48,100.53,59004.0,98.4138,98.4138,98.2378,98.2867,59004.0
2024-08-15 15:10:00,100.54,100.74,100.51,100.71,94697.0,98.2965,98.492,98.2671,98.4627,94697.0
2024-08-15 15:20:00,100.72,100.85,100.71,100.78,80073.0,98.4724,98.5995,98.4627,98.5311,80073.0
2024-08-15 15:30:00,100.76,100.91,100.73,100.82,71822.0,98.5116,98.6582,98.4822,98.5702,71822.0
2024-08-15 15:40:00,100.82,100.83,100.61,100.62,115126.0,98.5702,98.58,98.3649,98.3747,115126.0
2024-08-15 15:50:00,100.62,100.7,100.44,100.66,425531.0,98.3747,98.4529,98.1987,98.4138,425531.0
2024-08-16 09:30:00,100.63,101.07,100.62,100.91,224633.0,98.3845,98.8146,98.3747,98.6582,224633.0
2024-08-16 09:40:00,100.9,101.03,100.49,100.55,67576.0,98.6484,98.7755,98.2476,98.3062,67576.0
2024-08-16 09:50:00,100.55,101.08,100.46,100.97,44705.0,98.3062,98.8244,98.2182,98.7169,44705.0
2024-08-16 10:00:00,100.99,101.16,100.62,100.73,57595.0,98.7364,98.9026,98.3747,98.4822,57595.0
2024-08-16 10:10:00,100.71,100.99,100.71,100.97,44268.0,98.4627,98.7364,98.4627,98.7169,44268.0
2024-08-16 10:20:00,100.97,101.13,100.93,101.03,59318.0,98.7169,98.8733,98.6778,98.7755,59318.0
2024-08-16 10:30:00,101.04,101.08,100.84,100.95,54098.0,98.7853,98.8244,98.5898,98.6973,54098.0
2024-08-16 10:40:00,100.93,100.93,100.75,100.82,35916.0,98.6778,98.6778,98.5018,98.5702,35916.0
2024-08-16 10:50:00,100.8,100.97,100.74,100.92,32043.0,98.5507,98.7169,98.492,98.668,32043.0
2024-08-16 11:00:00,100.91,100.97,100.86,100.93,28234.0,98.6582,98.7169,98.6093,98.6778,28234.0
2024-08-16 11:10:00,100.95,101.06,100.9,100.99,47037.0,98.6973,98.8049,98.6484,98.7364,47037.0
2024-08-16 11:20:00,100.98,100.98,100.83,100.9,38201.0,98.7266,98.7266,98.58,98.6484,38201.0
2024-08-16 11:30:00,100.88,100.97,100.86,100.87,33075.0,98.6289,98.7169,98.6093,98.6191,33075.0
2024-08-16 11:40:00,100.86,100.95,100.82,100.94,40240.0,98.6093,98.6973,98.5702,98.6875,40240.0
2024-08-16 11:50:00,100.95,100.96,100.88,100.88,26586.0,98.6973,98.7071,98.6289,98.6289,26586.0
2024-08-16 12:00:00,100.85,100.9,100.83,100.88,18093.0,98.5995,98.6484,98.58,98.6289,18093.0
2024-08-16 12:10:00,100.89,100.98,100.87,100.95,29024.0,98.6387,98.7266,98.6191,98.6973,29024.0
2024-08-16 12:20:00,100.93,100.99,100.77,100.81,34363.0,98.6778,98.7364,98.5213,98.5604,34363.0
2024-08-16 12:30:00,100.81,100.89,100.78,100.89,32874.0,98.5604,98.6387,98.5311,98.6387,32874.0
2024-08-16 12:40:00,100.88,100.96,100.81,100.93,32853.0,98.6289,98.7071,98.5604,98.6778,32853.0
2024-08-16 12:50:00,100.94,101.09,100.93,101.02,43488.0,98.6875,98.8342,98.6778,98.7658,43488.0
2024-08-16 13:00:00,101.04,101.13,100.99,101.07,25469.0,98.7853,98.8733,98.7364,98.8146,25469.0
2024-08-16 13:10:00,101.08,101.14,101.04,101.07,20171.0,98.8244,98.8831,98.7853,98.8146,20171.0
2024-08-16 13:20:00,101.05,101.08,100.99,100.99,27322.0,98.7951,98.8244,98.7364,98.7364,27322.0
2024-08-16 13:30:00,100.98,101.08,100.98,101.04,25948.0,98.7266,98.8244,98.7266,98.7853,25948.0
2024-08-16 13:40:00,101.02,101.13,101.01,101.04,25116.0,98.7658,98.8733,98.756,98.7853,25116.0
2024-08-16 13:50:00,101.02,101.07,100.94,101.02,34522.0,98.7658,98.8146,98.6875,98.7658,34522.0
2024-08-16 14:00:00,101.03,101.08,100.97,101.06,30694.0,98.7755,98.8244,98.7169,98.8049,30694.0
2024-08-16 14:10:00,101.05,101.13,101.04,101.13,31676.0,98.7951,98.8733,98.7853,98.8733,31676.0
2024-08-16 14:20:00,101.12,101.12,101.05,101.1,29379.0,98.8635,98.8635,98.7951,98.844,29379.0
2024-08-16 14:30:00,101.1,101.11,101.01,101.07,38877.0,98.844,98.8537,98.756,98.8146,38877.0
2024-08-16 14:40:00,101.08,101.12,101.05,101.11,22431.0,98.8244,98.8635,98.7951,98.8537,22431.0
2024-08-16 14:50:00,101.1,101.22,101.07,101.21,44644.0,98.844,98.9613,98.8146,98.9515,44644.0
2024-08-16 15:00:00,101.2,101.28,101.14,101.14,48316.0,98.9417,99.0199,98.8831,98.8831,48316.0
2024-08-16 15:10:00,101.14,101.24,101.13,101.16,36206.0,98.8831,98.9808,98.8733,98.9026,36206.0
2024-08-16 15:20:00,101.15,101.21,101.1,101.11,41656.0,98.8929,98.9515,98.844,98.8537,41656.0
2024-08-16 15:30:00,101.11,101.15,101.07,101.11,60150.0,98.8537,98.8929,98.8146,98.8537,60150.0
2024-08-16 15:40:00,101.12,101.22,101.09,101.16,94724.0,98.8635,98.9613,98.8342,98.9026,94724.0
2024-08-16 15:50:00,101.16,101.5,101.15,101.42,352926.0,98.9026,99.235,98.8929,99.1568,352926.0
2024-08-19 09:30:00,101.52,102.04,101.52,101.84,64977.0,99.2546,99.763,99.2546,99.5675,64977.0
2024-08-19 09:40:00,101.82,101.88,101.36,101.36,50851.0,99.5479,99.6066,99.0982,99.0982,50851.0
2024-08-19 09:50:00,101.35,101.51,101.3,101.36,38655.0,99.0884,99.2448,99.0395,99.0982,38655.0
2024-08-19 10:00:00,101.32,101.5,101.3,101.43,44555.0,99.0591,99.235,99.0395,99.1666,44555.0
2024-08-19 10:10:00,101.44,101.46,101.32,101.41,40719.0,99.1764,99.1959,99.0591,99.147,40719.0
2024-08-19 10:20:00,101.38,101.62,101.36,101.6,25337.0,99.1177,99.3524,99.0982,99.3328,25337.0
2024-08-19 10:30:00,101.61,101.72,101.55,101.61,38537.0,99.3426,99.4501,99.2839,99.3426,38537.0
2024-08-19 10:40:00,101.61,101.75,101.61,101.69,32338.0,99.3426,99.4795,99.3426,99.4208,32338.0
2024-08-19 10:50:00,101.68,101.78,101.63,101.78,38680.0,99.411,99.5088,99.3621,99.5088,38680.0
2024-08-19 11:00:00,101.77,101.77,101.5,101.54,35983.0,99.499,99.499,99.235,99.2741,35983.0
2024-08-19 11:10:00,101.54,101.62,101.51,101.62,39561.0,99.2741,99.3524,99.2448,99.3524,39561.0
2024-08-19 11:20:00,101.62,101.62,101.47,101.49,44271.0,99.3524,99.3524,99.2057,99.2253,44271.0
2024-08-19 11:30:00,101.49,101.65,101.42,101.56,29699.0,99.2253,99.3817,99.1568,99.2937,29699.0
2024-08-19 11:40:00,101.56,101.57,101.45,101.5,22439.0,99.2937,99.3035,99.1862,99.235,22439.0
2024-08-19 11:50:00,101.51,101.59,101.39,101.41,32341.0,99.2448,99.323,99.1275,99.147,32341.0
2024-08-19 12:00:00,101.41,101.56,101.41,101.44,21152.0,99.147,99.2937,99.147,99.1764,21152.0
2024-08-19 12:10:00,101.44,101.46,101.36,101.37,23877.0,99.1764,99.1959,99.0982,99.1079,23877.0
2024-08-19 12:20:00,101.38,101.56,101.34,101.52,26583.0,99.1177,99.2937,99.0786,99.2546,26583.0
2024-08-19 12:30:00,101.51,101.6,101.48,101.55,12735.0,99.2448,99.3328,99.2155,99.2839,12735.0
2024-08-19 12:40:00,101.54,101.6,101.52,101.59,17676.0,99.2741,99.3328,99.2546,99.323,17676.0
2024-08-19 12:50:00,101.6,101.69,101.55,101.56,28428.0,99.3328,99.4208,99.2839,99.2937,28428.0
2024-08-19 13:00:00,101.54,101.66,101.5,101.64,15514.0,99.2741,99.3915,99.235,99.3719,15514.0
2024-08-19 13:10:00,101.64,101.69,101.61,101.68,24272.0,99.3719,99.4208,99.3426,99.411,24272.0
2024-08-19 13:20:00,101.68,101.78,101.56,101.6,57560.0,99.411,99.5088,99.2937,99.3328,57560.0
2024-08-19 13:30:00,101.6,101.72,101.57,101.71,26775.0,99.3328,99.4501,99.3035,99.4404,26775.0
2024-08-19 13:40:00,101.72,101.72,101.61,101.7,16413.0,99.4501,99.4501,99.3426,99.4306,16413.0
2024-08-19 13:50:00,101.71,101.71,101.61,101.67,13685.0,99.4404,99.4404,99.3426,99.4012,13685.0
2024-08-19 14:00:00,101.68,101.73,101.64,101.64,19773.0,99.411,99.4599,99.3719,99.3719,19773.0
2024-08-19 14:10:00,101.64,101.65,101.57,101.58,30402.0,99.3719,99.3817,99.3035,99.3133,30402.0
2024-08-19 14:20:00,101.59,101.63,101.54,101.61,21886.0,99.323,99.3621,99.2741,99.3426,21886.0
2024-08-19 14:30:00,101.61,101.64,101.54,101.59,17922.0,99.3426,99.3719,99.2741,99.323,17922.0
2024-08-19 14:40:00,101.59,101.74,101.59,101.68,23010.0,99.323,99.4697,99.323,99.411,23010.0
2024-08-19 14:50:00,101.68,101.7,101.6,101.62,27025.0,99.411,99.4306,99.3328,99.3524,27025.0
2024-08-19 15:00:00,101.62,101.65,101.57,101.62,31922.0,99.3524,99.3817,99.3035,99.3524,31922.0
2024-08-19 15:10:00,101.62,101.67,101.56,101.65,34075.0,99.3524,99.4012,99.2937,99.3817,34075.0
2024-08-19 15:20:00,101.66,101.69,101.56,101.57,35140.0,99.3915,99.4208,99.2937,99.3035,35140.0
2024-08-19 15:30:00,101.56,101.6,101.51,101.54,59354.0,99.2937,99.3328,99.2448,99.2741,59354.0
2024-08-19 15:40:00,101.54,101.75,101.5,101.69,65794.0,99.2741,99.4795,99.235,99.4208,65794.0
2024-08-19 15:50:00,101.7,101.78,101.47,101.72,244061.0,99.4306,99.5088,99.2057,99.4501,244061.0
2024-08-20 09:30:00,101.25,101.63,101.05,101.12,112610.0,98.9906,99.3621,98.7951,98.8635,112610.0
2024-08-20 09:40:00,101.1,101.28,100.95,101.08,44293.0,98.844,99.0199,98.6973,98.8244,44293.0
2024-08-20 09:50:00,101.09,101.36,101.01,101.34,41314.0,98.8342,99.0982,98.756,99.0786,41314.0
2024-08-20 10:00:00,101.34,101.44,101.24,101.34,36982.0,99.0786,99.1764,98.9808,99.0786,36982.0
2024-08-20 10:10:00,101.34,101.35,101.17,101.22,31073.0,99.0786,99.0884,98.9124,98.9613,31073.0
2024-08-20 10:20:00,101.21,101.21,101.02,101.2,35528.0,98.9515,98.9515,98.7658,98.9417,35528.0
2024-08-20 10:30:00,101.18,101.51,101.16,101.44,28067.0,98.9222,99.2448,98.9026,99.1764,28067.0
2024-08-20 10:40:00,101.47,101.54,101.38,101.47,52454.0,99.2057,99.2741,99.1177,99.2057,52454.0
2024-08-20 10:50:00,101.45,101.48,101.32,101.34,24002.0,99.1862,99.2155,99.0591,99.0786,24002.0
2024-08-20 11:00:00,101.35,101.47,101.28,101.46,31984.0,99.0884,99.2057,99.0199,99.1959,31984.0
2024-08-20 11:10:00,101.45,101.45,101.14,101.16,32011.0,99.1862,99.1862,98.8831,98.9026,32011.0
2024-08-20 11:20:00,101.15,101.3,101.15,101.2,46120.0,98.8929,99.0395,98.8929,98.9417,46120.0
2024-08-20 11:30:00,101.2,101.28,101.14,101.26,34506.0,98.9417,99.0199,98.8831,99.0004,34506.0
2024-08-20 11:40:00,101.26,101.33,101.16,101.16,21881.0,99.0004,99.0688,98.9026,98.9026,21881.0
2024-08-20 11:50:00,101.18,101.29,101.09,101.29,31820.0,98.9222,99.0297,98.8342,99.0297,31820.0
2024-08-20 12:00:00,101.3,101.3,101.16,101.19,22448.0,99.0395,99.0395,98.9026,98.932,22448.0
2024-08-20 12:10:00,101.19,101.24,101.06,101.08,21702.0,98.932,98.9808,98.8049,98.8244,21702.0
2024-08-20 12:20:00,101.07,101.17,101.04,101.04,21531.0,98.8146,98.9124,98.7853,98.7853,21531.0
2024-08-20 12:30:00,101.06,101.14,101.05,101.12,17627.0,98.8049,98.8831,98.7951,98.8635,17627.0
2024-08-20 12:40:00,101.13,101.19,101.04,101.18,22763.0,98.8733,98.932,98.7853,98.9222,22763.0
2024-08-20 12:50:00,101.18,101.22,101.14,101.18,16545.0,98.9222,98.9613,98.8831,98.9222,16545.0
2024-08-20 13:00:00,101.17,101.17,101.03,101.14,23546.0,98.9124,98.9124,98.7755,98.8831,23546.0
2024-08-20 13:10:00,101.14,101.16,101.04,101.12,19496.0,98.8831,98.9026,98.7853,98.8635,19496.0
2024-08-20 13:20:00,101.11,101.12,101.06,101.06,15655.0,98.8537,98.8635,98.8049,98.8049,15655.0
2024-08-20 13:30:00,101.08,101.08,100.88,100.95,33201.0,98.8244,98.8244,98.6289,98.6973,33201.0
2024-08-20 13:40:00,100.96,100.99,100.93,100.98,19696.0,98.7071,98.7364,98.6778,98.7266,19696.0
2024-08-20 13:50:00,100.98,101.0,100.93,100.95,18550.0,98.7266,98.7462,98.6778,98.6973,18550.0
2024-08-20 14:00:00,100.94,101.13,100.94,101.11,19188.0,98.6875,98.8733,98.6875,98.8537,19188.0
2024-08-20 14:10:00,101.12,101.22,101.11,101.18,25184.0,98.8635,98.9613,98.8537,98.9222,25184.0
2024-08-20 14:20:00,101.18,101.19,101.08,101.1,19066.0,98.9222,98.932,98.8244,98.844,19066.0
2024-08-20 14:30:00,101.09,101.1,100.88,100.95,27060.0,98.8342,98.844,98.6289,98.6973,27060.0
2024-08-20 14:40:00,100.95,100.97,100.83,100.89,20610.0,98.6973,98.7169,98.58,98.6387,20610.0
2024-08-20 14:50:00,100.9,100.95,100.82,100.86,32264.0,98.6484,98.6973,98.5702,98.6093,32264.0
2024-08-20 15:00:00,100.86,100.92,100.8,100.87,33070.0,98.6093,98.668,98.5507,98.6191,33070.0
2024-08-20 15:10:00,100.87,100.88,100.72,100.8,43274.0,98.6191,98.6289,98.4724,98.5507,43274.0
2024-08-20 15:20:00,100.83,100.87,100.71,100.72,45961.0,98.58,98.6191,98.4627,98.4724,45961.0
2024-08-20 15:30:00,100.73,100.78,100.68,100.69,40805.0,98.4822,98.5311,98.4333,98.4431,40805.0
2024-08-20 15:40:00,100.71,100.76,100.6,100.67,69273.0,98.4627,98.5116,98.3551,98.4236,69273.0
2024-08-20 15:50:00,100.68,100.78,100.6,100.78,231286.0,98.4333,98.5311,98.3551,98.5311,231286.0
2024-08-21 09:30:00,101.1,101.23,100.8,100.8,63302.0,98.844,98.9711,98.5507,98.5507,63302.0
2024-08-21 09:40:00,100.83,100.83,100.36,100.62,48417.0,98.58,98.58,98.1205,98.3747,48417.0
2024-08-21 09:50:00,100.62,100.78,100.54,100.61,79664.0,98.3747,98.5311,98.2965,98.3649,79664.0
2024-08-21 10:00:00,100.59,100.67,100.26,100.34,61307.0,98.3453,98.4236,98.0227,98.1009,61307.0
2024-08-21 10:10:00,100.34,100.43,99.96,100.16,74853.0,98.1009,98.1889,97.7294,97.9249,74853.0
2024-08-21 10:20:00,100.18,100.35,100.04,100.34,40577.0,97.9445,98.1107,97.8076,98.1009,40577.0
2024-08-21 10:30:00,100.31,100.55,100.22,100.4,69625.0,98.0716,98.3062,97.9836,98.1596,69625.0
2024-08-21 10:40:00,100.42,100.55,100.27,100.29,21329.0,98.1791,98.3062,98.0325,98.052,21329.0
2024-08-21 10:50:00,100.29,100.29,100.0,100.15,38637.0,98.052,98.052,97.7685,97.9152,38637.0
2024-08-21 11:00:00,100.14,100.23,100.04,100.17,22034.0,97.9054,97.9934,97.8076,97.9347,22034.0
2024-08-21 11:10:00,100.17,100.42,100.17,100.37,29011.0,97.9347,98.1791,97.9347,98.1303,29011.0
2024-08-21 11:20:00,100.39,100.42,100.31,100.36,29670.0,98.1498,98.1791,98.0716,98.1205,29670.0
2024-08-21 11:30:00,100.39,100.46,100.35,100.4,26437.0,98.1498,98.2182,98.1107,98.1596,26437.0
2024-08-21 11:40:00,100.4,100.45,100.17,100.18,31967.0,98.1596,98.2085,97.9347,97.9445,31967.0
2024-08-21 11:50:00,100.18,100.3,100.08,100.13,38229.0,97.9445,98.0618,97.8467,97.8956,38229.0
2024-08-21 12:00:00,100.13,100.26,100.1,100.23,29298.0,97.8956,98.0227,97.8663,97.9934,29298.0
2024-08-21 12:10:00,100.24,100.32,100.2,100.28,32368.0,98.0032,98.0814,97.964,98.0423,32368.0
2024-08-21 12:20:00,100.3,100.38,100.3,100.35,15563.0,98.0618,98.14,98.0618,98.1107,15563.0
2024-08-21 12:30:00,100.35,100.53,100.34,100.48,39426.0,98.1107,98.2867,98.1009,98.2378,39426.0
2024-08-21 12:40:00,100.49,100.56,100.48,100.55,19803.0,98.2476,98.316,98.2378,98.3062,19803.0
2024-08-21 12:50:00,100.55,100.56,100.5,100.52,12124.0,98.3062,98.316,98.2574,98.2769,12124.0
2024-08-21 13:00:00,100.52,100.55,100.45,100.53,21686.0,98.2769,98.3062,98.2085,98.2867,21686.0
2024-08-21 13:10:00,100.54,100.63,100.44,100.51,26585.0,98.2965,98.3845,98.1987,98.2671,26585.0
2024-08-21 13:20:00,100.51,100.53,100.42,100.45,31888.0,98.2671,98.2867,98.1791,98.2085,31888.0
2024-08-21 13:30:00,100.44,100.52,100.4,100.42,26065.0,98.1987,98.2769,98.1596,98.1791,26065.0
2024-08-21 13:40:00,100.42,100.46,100.34,100.41,23070.0,98.1791,98.2182,98.1009,98.1694,23070.0
2024-08-21 13:50:00,100.41,100.43,100.27,100.3,21937.0,98.1694,98.1889,98.0325,98.0618,21937.0
2024-08-21 14:00:00,100.31,100.42,100.28,100.36,35768.0,98.0716,98.1791,98.0423,98.1205,35768.0
2024-08-21 14:10:00,100.36,100.51,100.35,100.5,18373.0,98.1205,98.2671,98.1107,98.2574,18373.0
2024-08-21 14:20:00,100.49,100.58,100.41,100.58,28533.0,98.2476,98.3356,98.1694,98.3356,28533.0
2024-08-21 14:30:00,100.57,100.65,100.51,100.56,20795.0,98.3258,98.404,98.2671,98.316,20795.0
2024-08-21 14:40:00,100.56,100.67,100.55,100.66,26602.0,98.316,98.4236,98.3062,98.4138,26602.0
2024-08-21 14:50:00,100.67,100.78,100.66,100.7,30017.0,98.4236,98.5311,98.4138,98.4529,30017.0
2024-08-21 15:00:00,100.71,100.73,100.57,100.59,27500.0,98.4627,98.4822,98.3258,98.3453,27500.0
2024-08-21 15:10:00,100.59,100.66,100.57,100.59,33290.0,98.3453,98.4138,98.3258,98.3453,33290.0
2024-08-21 15:20:00,100.58,100.63,100.47,100.6,33089.0,98.3356,98.3845,98.228,98.3551,33089.0
2024-08-21 15:30:00,100.59,100.69,100.54,100.69,51018.0,98.3453,98.4431,98.2965,98.4431,51018.0
2024-08-21 15:40:00,100.69,100.78,100.61,100.7,86500.0,98.4431,98.5311,98.3649,98.4529,86500.0
2024-08-21 15:50:00,100.72,100.79,100.59,100.68,221882.0,98.4724,98.5409,98.3453,98.4333,221882.0
2024-08-22 09:30:00,100.76,100.91,100.35,100.73,87784.0,98.5116,98.6582,98.1107,98.4822,87784.0
2024-08-22 09:40:00,100.73,100.98,100.33,100.43,72103.0,98.4822,98.7266,98.0911,98.1889,72103.0
2024-08-22 09:50:00,100.46,100.47,100.19,100.37,68066.0,98.2182,98.228,97.9543,98.1303,68066.0
2024-08-22 10:00:00,100.37,100.4,100.07,100.09,51134.0,98.1303,98.1596,97.837,97.8565,51134.0
2024-08-22 10:10:00,100.08,100.17,99.99,100.02,40975.0,97.8467,97.9347,97.7587,97.7881,40975.0
2024-08-22 10:20:00,100.02,100.11,99.9,100.07,38969.0,97.7881,97.8761,97.6707,97.837,38969.0
2024-08-22 10:30:00,100.04,100.12,99.95,100.01,38991.0,97.8076,97.8858,97.7196,97.7783,38991.0
2024-08-22 10:40:00,100.0,100.1,99.97,99.99,31516.0,97.7685,97.8663,97.7392,97.7587,31516.0
2024-08-22 10:50:00,99.99,100.27,99.96,100.27,103681.0,97.7587,98.0325,97.7294,98.0325,103681.0
2024-08-22 11:00:00,100.26,100.49,100.21,100.38,37840.0,98.0227,98.2476,97.9738,98.14,37840.0
2024-08-22 11:10:00,100.37,100.43,100.22,100.29,36998.0,98.1303,98.1889,97.9836,98.052,36998.0
2024-08-22 11:20:00,100.29,100.3,100.11,100.23,44616.0,98.052,98.0618,97.8761,97.9934,44616.0
2024-08-22 11:30:00,100.26,100.51,100.25,100.49,24075.0,98.0227,98.2671,98.0129,98.2476,24075.0
2024-08-22 11:40:00,100.48,100.52,100.27,100.37,20949.0,98.2378,98.2769,98.0325,98.1303,20949.0
2024-08-22 11:50:00,100.37,100.44,100.29,100.34,18586.0,98.1303,98.1987,98.052,98.1009,18586.0
2024-08-22 12:00:00,100.33,100.45,100.33,100.39,26478.0,98.0911,98.2085,98.0911,98.1498,26478.0
2024-08-22 12:10:00,100.4,100.42,100.26,100.36,17989.0,98.1596,98.1791,98.0227,98.1205,17989.0
2024-08-22 12:20:00,100.37,100.54,100.36,100.52,19023.0,98.1303,98.2965,98.1205,98.2769,19023.0
2024-08-22 12:30:00,100.51,100.55,100.42,100.53,34484.0,98.2671,98.3062,98.1791,98.2867,34484.0
2024-08-22 12:40:00,100.55,100.59,100.48,100.5,22251.0,98.3062,98.3453,98.2378,98.2574,22251.0
2024-08-22 12:50:00,100.53,100.53,100.3,100.35,12588.0,98.2867,98.2867,98.0618,98.1107,12588.0
2024-08-22 13:00:00,100.34,100.43,100.3,100.42,21740.0,98.1009,98.1889,98.0618,98.1791,21740.0
2024-08-22 13:10:00,100.42,100.59,100.41,100.52,38561.0,98.1791,98.3453,98.1694,98.2769,38561.0
2024-08-22 13:20:00,100.53,100.56,100.35,100.38,28771.0,98.2867,98.316,98.1107,98.14,28771.0
2024-08-22 13:30:00,100.36,100.45,100.16,100.39,35329.0,98.1205,98.2085,97.9249,98.1498,35329.0
2024-08-22 13:40:00,100.38,100.49,100.31,100.31,25380.0,98.14,98.2476,98.0716,98.0716,25380.0
2024-08-22 13:50:00,100.31,100.39,100.2,100.25,25848.0,98.0716,98.1498,97.964,98.0129,25848.0
2024-08-22 14:00:00,100.25,100.45,100.2,100.45,23627.0,98.0129,98.2085,97.964,98.2085,23627.0
2024-08-22 14:10:00,100.45,100.59,100.42,100.58,26052.0,98.2085,98.3453,98.1791,98.3356,26052.0
2024-08-22 14:20:00,100.57,100.61,100.41,100.47,34619.0,98.3258,98.3649,98.1694,98.228,34619.0
2024-08-22 14:30:00,100.45,100.53,100.41,100.48,20619.0,98.2085,98.2867,98.1694,98.2378,20619.0
2024-08-22 14:40:00,100.45,100.52,100.41,100.41,14445.0,98.2085,98.2769,98.1694,98.1694,14445.0
2024-08-22 14:50:00,100.43,100.51,100.35,100.41,15593.0,98.1889,98.2671,98.1107,98.1694,15593.0
2024-08-22 15:00:00,100.41,100.52,100.39,100.47,20784.0,98.1694,98.2769,98.1498,98.228,20784.0
2024-08-22 15:10:00,100.48,100.63,100.44,100.58,21723.0,98.2378,98.3845,98.1987,98.3356,21723.0
2024-08-22 15:20:00,100.57,100.57,100.43,100.52,25556.0,98.3258,98.3258,98.1889,98.2769,25556.0
2024-08-22 15:30:00,100.56,100.72,100.55,100.64,41020.0,98.316,98.4724,98.3062,98.3942,41020.0
2024-08-22 15:40:00,100.64,100.66,100.5,100.56,48690.0,98.3942,98.4138,98.2574,98.316,48690.0
2024-08-22 15:50:00,100.56,100.68,100.37,100.59,263868.0,98.316,98.4333,98.1303,98.3453,263868.0
2024-08-23 09:30:00,100.94,101.67,100.94,101.17,95595.0,98.6875,99.4012,98.6875,98.9124,95595.0
2024-08-23 09:40:00,101.17,101.31,101.0,101.0,50814.0,98.9124,99.0493,98.7462,98.7462,50814.0
2024-08-23 09:50:00,100.98,101.21,100.82,101.19,38843.0,98.7266,98.9515,98.5702,98.932,38843.0
2024-08-23 10:00:00,101.18,101.72,101.18,101.72,80177.0,98.9222,99.4501,98.9222,99.4501,80177.0
2024-08-23 10:10:00,101.75,101.96,101.49,101.58,62147.0,99.4795,99.6848,99.2253,99.3133,62147.0
2024-08-23 10:20:00,101.59,102.08,101.58,102.02,57157.0,99.323,99.8021,99.3133,99.7434,57157.0
2024-08-23 10:30:00,102.05,102.11,101.76,102.05,56012.0,99.7728,99.8314,99.4892,99.7728,56012.0
2024-08-23 10:40:00,102.05,102.18,101.78,101.85,40955.0,99.7728,99.8999,99.5088,99.5772,40955.0
2024-08-23 10:50:00,101.85,102.2,101.79,102.16,61775.0,99.5772,99.9194,99.5186,99.8803,61775.0
2024-08-23 11:00:00,102.15,102.15,101.98,102.09,53064.0,99.8705,99.8705,99.7043,99.8119,53064.0
2024-08-23 11:10:00,102.16,102.58,101.98,102.54,68078.0,99.8803,100.2909,99.7043,100.2518,68078.0
2024-08-23 11:20:00,102.57,102.57,102.36,102.45,39521.0,100.2812,100.2812,100.0758,100.1638,39521.0
2024-08-23 11:30:00,102.45,102.5,102.3,102.32,37304.0,100.1638,100.2127,100.0172,100.0367,37304.0
2024-08-23 11:40:00,102.32,102.36,101.91,102.06,56924.0,100.0367,100.0758,99.6359,99.7825,56924.0
2024-08-23 11:50:00,102.02,102.03,101.66,101.66,38534.0,99.7434,99.7532,99.3915,99.3915,38534.0
2024-08-23 12:00:00,101.67,101.69,101.45,101.52,51759.0,99.4012,99.4208,99.1862,99.2546,51759.0
2024-08-23 12:10:00,101.52,101.56,101.38,101.5,27727.0,99.2546,99.2937,99.1177,99.235,27727.0
2024-08-23 12:20:00,101.51,101.57,101.31,101.44,25125.0,99.2448,99.3035,99.0493,99.1764,25125.0
2024-08-23 12:30:00,101.43,101.61,101.42,101.57,26752.0,99.1666,99.3426,99.1568,99.3035,26752.0
2024-08-23 12:40:00,101.58,101.58,101.28,101.42,19275.0,99.3133,99.3133,99.0199,99.1568,19275.0
2024-08-23 12:50:00,101.41,101.79,101.41,101.73,24055.0,99.147,99.5186,99.147,99.4599,24055.0
2024-08-23 13:00:00,101.76,101.79,101.7,101.73,15903.0,99.4892,99.5186,99.4306,99.4599,15903.0
2024-08-23 13:10:00,101.74,101.9,101.74,101.86,19936.0,99.4697,99.6261,99.4697,99.587,19936.0
2024-08-23 13:20:00,101.86,101.94,101.83,101.91,18234.0,99.587,99.6652,99.5577,99.6359,18234.0
2024-08-23 13:30:00,101.91,101.96,101.89,101.94,18632.0,99.6359,99.6848,99.6163,99.6652,18632.0
2024-08-23 13:40:00,101.94,101.95,101.76,101.79,26327.0,99.6652,99.675,99.4892,99.5186,26327.0
2024-08-23 13:50:00,101.8,101.87,101.77,101.83,21326.0,99.5283,99.5968,99.499,99.5577,21326.0
2024-08-23 14:00:00,101.84,101.93,101.76,101.79,23082.0,99.5675,99.6554,99.4892,99.5186,23082.0
2024-08-23 14:10:00,101.81,101.95,101.78,101.86,24664.0,99.5381,99.675,99.5088,99.587,24664.0
2024-08-23 14:20:00,101.87,101.89,101.74,101.8,31062.0,99.5968,99.6163,99.4697,99.5283,31062.0
2024-08-23 14:30:00,101.79,101.84,101.71,101.83,28952.0,99.5186,99.5675,99.4404,99.5577,28952.0
2024-08-23 14:40:00,101.81,101.88,101.8,101.82,20731.0,99.5381,99.6066,99.5283,99.5479,20731.0
2024-08-23 14:50:00,101.8,101.91,101.79,101.84,24047.0,99.5283,99.6359,99.5186,99.5675,24047.0
2024-08-23 15:00:00,101.83,101.85,101.71,101.8,34041.0,99.5577,99.5772,99.4404,99.5283,34041.0
2024-08-23 15:10:00,101.82,101.89,101.78,101.87,35696.0,99.5479,99.6163,99.5088,99.5968,35696.0
2024-08-23 15:20:00,101.88,101.99,101.85,101.99,35379.0,99.6066,99.7141,99.5772,99.7141,35379.0
2024-08-23 15:30:00,101.98,102.02,101.89,101.94,48101.0,99.7043,99.7434,99.6163,99.6652,48101.0
2024-08-23 15:40:00,101.94,102.02,101.75,101.9,63930.0,99.6652,99.7434,99.4795,99.6261,63930.0
2024-08-23 15:50:00,101.91,101.96,101.73,101.85,219865.0,99.6359,99.6848,99.4599,99.5772,219865.0
2024-08-26 09:30:00,103.04,103.05,102.45,102.52,94047.0,100.7407,100.7505,100.1638,100.2323,94047.0
2024-08-26 09:40:00,102.52,102.74,102.46,102.71,24506.0,100.2323,100.4474,100.1736,100.418,24506.0
2024-08-26 09:50:00,102.69,102.79,102.43,102.63,28477.0,100.3985,100.4963,100.1443,100.3398,28477.0
2024-08-26 10:00:00,102.65,102.72,102.54,102.64,51958.0,100.3594,100.4278,100.2518,100.3496,51958.0
2024-08-26 10:10:00,102.63,102.63,102.43,102.44,35613.0,100.3398,100.3398,100.1443,100.1541,35613.0
2024-08-26 10:20:00,102.49,102.86,102.46,102.86,37498.0,100.2029,100.5647,100.1736,100.5647,37498.0
2024-08-26 10:30:00,102.85,103.05,102.79,102.86,69713.0,100.5549,100.7505,100.4963,100.5647,69713.0
2024-08-26 10:40:00,102.88,102.94,102.54,102.54,29597.0,100.5842,100.6429,100.2518,100.2518,29597.0
2024-08-26 10:50:00,102.53,102.62,102.43,102.51,23908.0,100.2421,100.33,100.1443,100.2225,23908.0
2024-08-26 11:00:00,102.5,102.53,102.3,102.36,26010.0,100.2127,100.2421,100.0172,100.0758,26010.0
2024-08-26 11:10:00,102.36,102.43,102.25,102.3,16641.0,100.0758,100.1443,99.9683,100.0172,16641.0
2024-08-26 11:20:00,102.26,102.28,102.07,102.15,38999.0,99.9781,99.9976,99.7923,99.8705,38999.0
2024-08-26 11:30:00,102.14,102.33,102.04,102.33,34433.0,99.8608,100.0465,99.763,100.0465,34433.0
2024-08-26 11:40:00,102.34,102.38,102.09,102.17,77681.0,100.0563,100.0954,99.8119,99.8901,77681.0
2024-08-26 11:50:00,102.17,102.31,102.17,102.26,32068.0,99.8901,100.027,99.8901,99.9781,32068.0
2024-08-26 12:00:00,102.25,102.34,102.2,102.32,15649.0,99.9683,100.0563,99.9194,100.0367,15649.0
2024-08-26 12:10:00,102.34,102.37,102.24,102.37,15544.0,100.0563,100.0856,99.9585,100.0856,15544.0
2024-08-26 12:20:00,102.38,102.43,102.34,102.38,18754.0,100.0954,100.1443,100.0563,100.0954,18754.0
2024-08-26 12:30:00,102.39,102.46,102.35,102.45,20398.0,100.1052,100.1736,100.0661,100.1638,20398.0
2024-08-26 12:40:00,102.45,102.51,102.43,102.49,19001.0,100.1638,100.2225,100.1443,100.2029,19001.0
2024-08-26 12:50:00,102.49,102.56,102.48,102.53,15061.0,100.2029,100.2714,100.1932,100.2421,15061.0
2024-08-26 13:00:00,102.56,102.6,102.52,102.55,18062.0,100.2714,100.3105,100.2323,100.2616,18062.0
2024-08-26 13:10:00,102.57,102.6,102.47,102.55,15072.0,100.2812,100.3105,100.1834,100.2616,15072.0
2024-08-26 13:20:00,102.55,102.57,102.49,102.51,15281.0,100.2616,100.2812,100.2029,100.2225,15281.0
2024-08-26 13:30:00,102.49,102.5,102.24,102.24,28554.0,100.2029,100.2127,99.9585,99.9585,28554.0
2024-08-26 13:40:00,102.28,102.3,102.07,102.08,20854.0,99.9976,100.0172,99.7923,99.8021,20854.0
2024-08-26 13:50:00,102.05,102.11,101.98,102.08,19053.0,99.7728,99.8314,99.7043,99.8021,19053.0
2024-08-26 14:00:00,102.07,102.16,102.02,102.07,18759.0,99.7923,99.8803,99.7434,99.7923,18759.0
2024-08-26 14:10:00,102.05,102.09,101.98,102.04,17538.0,99.7728,99.8119,99.7043,99.763,17538.0
2024-08-26 14:20:00,102.08,102.2,102.07,102.18,12658.0,99.8021,99.9194,99.7923,99.8999,12658.0
2024-08-26 14:30:00,102.18,102.25,102.12,102.22,17611.0,99.8999,99.9683,99.8412,99.939,17611.0
2024-08-26 14:40:00,102.23,102.27,102.11,102.11,12397.0,99.9488,99.9879,99.8314,99.8314,12397.0
2024-08-26 14:50:00,102.1,102.2,102.06,102.2,28385.0,99.8217,99.9194,99.7825,99.9194,28385.0
2024-08-26 15:00:00,102.19,102.2,102.12,102.13,30710.0,99.9096,99.9194,99.8412,99.851,30710.0
2024-08-26 15:10:00,102.13,102.17,102.1,102.14,18868.0,99.851,99.8901,99.8217,99.8608,18868.0
2024-08-26 15:20:00,102.15,102.17,102.07,102.08,45466.0,99.8705,99.8901,99.7923,99.8021,45466.0
2024-08-26 15:30:00,102.08,102.24,102.06,102.22,45123.0,99.8021,99.9585,99.7825,99.939,45123.0
2024-08-26 15:40:00,102.21,102.32,102.2,102.26,44866.0,99.9292,100.0367,99.9194,99.9781,44866.0
2024-08-26 15:50:00,102.26,102.4,102.13,102.33,253038.0,99.9781,100.115,99.851,100.0465,253038.0
2024-08-27 09:30:00,102.46,102.59,102.07,102.42,81749.0,100.1736,100.3007,99.7923,100.1345,81749.0
2024-08-27 09:40:00,102.45,102.86,102.43,102.71,54211.0,100.1638,100.5647,100.1443,100.418,54211.0
2024-08-27 09:50:00,102.69,102.71,102.33,102.34,48607.0,100.3985,100.418,100.0465,100.0563,48607.0
2024-08-27 10:00:00,102.33,102.59,102.29,102.4,60539.0,100.0465,100.3007,100.0074,100.115,60539.0
2024-08-27 10:10:00,102.4,102.42,102.19,102.39,42293.0,100.115,100.1345,99.9096,100.1052,42293.0
2024-08-27 10:20:00,102.42,102.61,102.39,102.54,25900.0,100.1345,100.3203,100.1052,100.2518,25900.0
2024-08-27 10:30:00,102.55,102.62,102.52,102.53,28247.0,100.2616,100.33,100.2323,100.2421,28247.0
2024-08-27 10:40:00,102.53,102.54,102.42,102.54,45158.0,100.2421,100.2518,100.1345,100.2518,45158.0
2024-08-27 10:50:00,102.52,102.73,102.49,102.71,18210.0,100.2323,100.4376,100.2029,100.418,18210.0
2024-08-27 11:00:00,102.71,102.79,102.67,102.7,18722.0,100.418,100.4963,100.3789,100.4083,18722.0
2024-08-27 11:10:00,102.69,102.77,102.57,102.6,48285.0,100.3985,100.4767,100.2812,100.3105,48285.0
2024-08-27 11:20:00,102.62,102.66,102.5,102.6,21409.0,100.33,100.3692,100.2127,100.3105,21409.0
2024-08-27 11:30:00,102.59,102.6,102.45,102.57,22056.0,100.3007,100.3105,100.1638,100.2812,22056.0
2024-08-27 11:40:00,102.56,102.6,102.47,102.47,28914.0,100.2714,100.3105,100.1834,100.1834,28914.0
2024-08-27 11:50:00,102.48,102.6,102.48,102.52,35710.0,100.1932,100.3105,100.1932,100.2323,35710.0
2024-08-27 12:00:00,102.53,102.62,102.52,102.54,31435.0,100.2421,100.33,100.2323,100.2518,31435.0
2024-08-27 12:10:00,102.53,102.65,102.51,102.59,13001.0,100.2421,100.3594,100.2225,100.3007,13001.0
2024-08-27 12:20:00,102.6,102.61,102.51,102.53,21607.0,100.3105,100.3203,100.2225,100.2421,21607.0
2024-08-27 12:30:00,102.55,102.6,102.41,102.44,31560.0,100.2616,100.3105,100.1247,100.1541,31560.0
2024-08-27 12:40:00,102.43,102.43,102.24,102.32,26616.0,100.1443,100.1443,99.9585,100.0367,26616.0
2024-08-27 12:50:00,102.34,102.44,102.33,102.36,19390.0,100.0563,100.1541,100.0465,100.0758,19390.0
2024-08-27 13:00:00,102.37,102.5,102.37,102.41,17843.0,100.0856,100.2127,100.0856,100.1247,17843.0
2024-08-27 13:10:00,102.4,102.45,102.36,102.4,27031.0,100.115,100.1638,100.0758,100.115,27031.0
2024-08-27 13:20:00,102.42,102.56,102.42,102.54,16547.0,100.1345,100.2714,100.1345,100.2518,16547.0
2024-08-27 13:30:00,102.54,102.57,102.46,102.52,23886.0,100.2518,100.2812,100.1736,100.2323,23886.0
2024-08-27 13:40:00,102.51,102.58,102.48,102.55,11954.0,100.2225,100.2909,100.1932,100.2616,11954.0
2024-08-27 13:50:00,102.55,102.55,102.36,102.42,12498.0,100.2616,100.2616,100.0758,100.1345,12498.0
2024-08-27 14:00:00,102.42,102.47,102.39,102.4,12992.0,100.1345,100.1834,100.1052,100.115,12992.0
2024-08-27 14:10:00,102.41,102.48,102.38,102.43,11187.0,100.1247,100.1932,100.0954,100.1443,11187.0
2024-08-27 14:20:00,102.43,102.43,102.32,102.37,15171.0,100.1443,100.1443,100.0367,100.0856,15171.0
2024-08-27 14:30:00,102.37,102.41,102.31,102.39,18559.0,100.0856,100.1247,100.027,100.1052,18559.0
2024-08-27 14:40:00,102.39,102.4,102.31,102.33,16997.0,100.1052,100.115,100.027,100.0465,16997.0
2024-08-27 14:50:00,102.33,102.41,102.31,102.34,20073.0,100.0465,100.1247,100.027,100.0563,20073.0
2024-08-27 15:00:00,102.33,102.38,102.28,102.29,31324.0,100.0465,100.0954,99.9976,100.0074,31324.0
2024-08-27 15:10:00,102.28,102.34,102.21,102.22,24730.0,99.9976,100.0563,99.9292,99.939,24730.0
2024-08-27 15:20:00,102.22,102.29,102.21,102.28,23536.0,99.939,100.0074,99.9292,99.9976,23536.0
2024-08-27 15:30:00,102.27,102.32,102.13,102.15,46818.0,99.9879,100.0367,99.851,99.8705,46818.0
2024-08-27 15:40:00,102.16,102.2,102.08,102.11,50963.0,99.8803,99.9194,99.8021,99.8314,50963.0
2024-08-27 15:50:00,102.12,102.18,102.04,102.1,209813.0,99.8412,99.8999,99.763,99.8217,209813.0
2024-08-28 09:30:00,101.89,102.29,101.82,102.14,56584.0,99.6163,100.0074,99.5479,99.8608,56584.0
2024-08-28 09:40:00,102.22,102.5,102.08,102.45,24076.0,99.939,100.2127,99.8021,100.1638,24076.0
2024-08-28 09:50:00,102.47,102.7,102.35,102.36,37048.0,100.1834,100.4083,100.0661,100.0758,37048.0
2024-08-28 10:00:00,102.36,102.4,102.12,102.31,24101.0,100.0758,100.115,99.8412,100.027,24101.0
2024-08-28 10:10:00,102.32,102.35,102.04,102.05,18856.0,100.0367,100.0661,99.763,99.7728,18856.0
2024-08-28 10:20:00,102.06,102.12,102.02,102.05,26405.0,99.7825,99.8412,99.7434,99.7728,26405.0
2024-08-28 10:30:00,102.03,102.29,101.99,102.24,24392.0,99.7532,100.0074,99.7141,99.9585,24392.0
2024-08-28 10:40:00,102.23,102.36,102.16,102.23,29451.0,99.9488,100.0758,99.8803,99.9488,29451.0
2024-08-28 10:50:00,102.25,102.43,102.19,102.41,33311.0,99.9683,100.1443,99.9096,100.1247,33311.0
2024-08-28 11:00:00,102.39,102.65,102.36,102.6,47816.0,100.1052,100.3594,100.0758,100.3105,47816.0
2024-08-28 11:10:00,102.6,102.69,102.4,102.43,34615.0,100.3105,100.3985,100.115,100.1443,34615.0
2024-08-28 11:20:00,102.44,102.45,102.31,102.41,36790.0,100.1541,100.1638,100.027,100.1247,36790.0
2024-08-28 11:30:00,102.39,102.39,102.18,102.34,46493.0,100.1052,100.1052,99.8999,100.0563,46493.0
2024-08-28 11:40:00,102.33,102.33,102.13,102.15,39808.0,100.0465,100.0465,99.851,99.8705,39808.0
2024-08-28 11:50:00,102.15,102.29,102.15,102.25,16069.0,99.8705,100.0074,99.8705,99.9683,16069.0
2024-08-28 12:00:00,102.24,102.3,102.13,102.15,26630.0,99.9585,100.0172,99.851,99.8705,26630.0
2024-08-28 12:10:00,102.14,102.18,101.99,102.08,22810.0,99.8608,99.8999,99.7141,99.8021,22810.0
2024-08-28 12:20:00,102.08,102.09,101.9,101.96,17351.0,99.8021,99.8119,99.6261,99.6848,17351.0
2024-08-28 12:30:00,101.95,101.98,101.89,101.96,15652.0,99.675,99.7043,99.6163,99.6848,15652.0
2024-08-28 12:40:00,101.96,101.96,101.84,101.84,18408.0,99.6848,99.6848,99.5675,99.5675,18408.0
2024-08-28 12:50:00,101.83,101.99,101.82,101.98,28917.0,99.5577,99.7141,99.5479,99.7043,28917.0
2024-08-28 13:00:00,102.0,102.03,101.97,102.0,13408.0,99.7239,99.7532,99.6946,99.7239,13408.0
2024-08-28 13:10:00,102.01,102.04,101.92,101.95,14560.0,99.7337,99.763,99.6457,99.675,14560.0
2024-08-28 13:20:00,101.91,101.94,101.78,101.9,11104.0,99.6359,99.6652,99.5088,99.6261,11104.0
2024-08-28 13:30:00,101.9,101.96,101.85,101.86,16044.0,99.6261,99.6848,99.5772,99.587,16044.0
2024-08-28 13:40:00,101.85,101.89,101.74,101.74,22000.0,99.5772,99.6163,99.4697,99.4697,22000.0
2024-08-28 13:50:00,101.74,101.77,101.48,101.48,31879.0,99.4697,99.499,99.2155,99.2155,31879.0
2024-08-28 14:00:00,101.51,101.64,101.45,101.59,33895.0,99.2448,99.3719,99.1862,99.323,33895.0
2024-08-28 14:10:00,101.58,101.64,101.52,101.57,27699.0,99.3133,99.3719,99.2546,99.3035,27699.0
2024-08-28 14:20:00,101.56,101.57,101.42,101.44,22098.0,99.2937,99.3035,99.1568,99.1764,22098.0
2024-08-28 14:30:00,101.44,101.54,101.42,101.54,19891.0,99.1764,99.2741,99.1568,99.2741,19891.0
2024-08-28 14:40:00,101.53,101.61,101.51,101.53,21752.0,99.2644,99.3426,99.2448,99.2644,21752.0
2024-08-28 14:50:00,101.54,101.86,101.54,101.86,26140.0,99.2741,99.587,99.2741,99.587,26140.0
2024-08-28 15:00:00,101.86,102.03,101.78,101.81,37663.0,99.587,99.7532,99.5088,99.5381,37663.0
2024-08-28 15:10:00,101.82,101.9,101.73,101.9,36840.0,99.5479,99.6261,99.4599,99.6261,36840.0
2024-08-28 15:20:00,101.91,101.99,101.88,101.96,35674.0,99.6359,99.7141,99.6066,99.6848,35674.0
2024-08-28 15:30:00,101.93,102.0,101.85,101.93,53336.0,99.6554,99.7239,99.5772,99.6554,53336.0
2024-08-28 15:40:00,101.93,102.12,101.92,102.03,66039.0,99.6554,99.8412,99.6457,99.7532,66039.0
2024-08-28 15:50:00,102.03,102.27,101.99,102.21,273755.0,99.7532,99.9879,99.7141,99.9292,273755.0
2024-08-29 09:30:00,102.99,102.99,101.56,102.05,96162.0,100.6918,100.6918,99.2937,99.7728,96162.0
2024-08-29 09:40:00,102.08,102.18,101.42,101.42,39892.0,99.8021,99.8999,99.1568,99.1568,39892.0
2024-08-29 09:50:00,101.44,101.67,101.28,101.56,30580.0,99.1764,99.4012,99.0199,99.2937,30580.0
2024-08-29 10:00:00,101.64,102.1,101.62,102.07,33938.0,99.3719,99.8217,99.3524,99.7923,33938.0
2024-08-29 10:10:00,102.09,102.45,102.04,102.4,28843.0,99.8119,100.1638,99.763,100.115,28843.0
2024-08-29 10:20:00,102.4,102.47,102.29,102.36,43971.0,100.115,100.1834,100.0074,100.0758,43971.0
2024-08-29 10:30:00,102.38,102.4,102.14,102.31,30196.0,100.0954,100.115,99.8608,100.027,30196.0
2024-08-29 10:40:00,102.31,102.31,102.07,102.13,23747.0,100.027,100.027,99.7923,99.851,23747.0
2024-08-29 10:50:00,102.14,102.24,102.0,102.04,23715.0,99.8608,99.9585,99.7239,99.763,23715.0
2024-08-29 11:00:00,102.04,102.17,102.04,102.07,20011.0,99.763,99.8901,99.763,99.7923,20011.0
2024-08-29 11:10:00,102.08,102.3,102.08,102.14,23186.0,99.8021,100.0172,99.8021,99.8608,23186.0
2024-08-29 11:20:00,102.15,102.19,102.08,102.16,23858.0,99.8705,99.9096,99.8021,99.8803,23858.0
2024-08-29 11:30:00,102.16,102.21,102.07,102.15,20799.0,99.8803,99.9292,99.7923,99.8705,20799.0
2024-08-29 11:40:00,102.14,102.35,102.12,102.35,22740.0,99.8608,100.0661,99.8412,100.0661,22740.0
2024-08-29 11:50:00,102.37,102.55,102.26,102.52,36084.0,100.0856,100.2616,99.9781,100.2323,36084.0
2024-08-29 12:00:00,102.54,102.75,102.54,102.66,35778.0,100.2518,100.4571,100.2518,100.3692,35778.0
2024-08-29 12:10:00,102.65,102.72,102.56,102.64,21594.0,100.3594,100.4278,100.2714,100.3496,21594.0
2024-08-29 12:20:00,102.63,102.73,102.58,102.71,14105.0,100.3398,100.4376,100.2909,100.418,14105.0
2024-08-29 12:30:00,102.7,102.71,102.55,102.58,17694.0,100.4083,100.418,100.2616,100.2909,17694.0
2024-08-29 12:40:00,102.58,102.71,102.56,102.65,32346.0,100.2909,100.418,100.2714,100.3594,32346.0
2024-08-29 12:50:00,102.67,102.7,102.64,102.7,24458.0,100.3789,100.4083,100.3496,100.4083,24458.0
2024-08-29 13:00:00,102.68,102.7,102.57,102.58,34393.0,100.3887,100.4083,100.2812,100.2909,34393.0
2024-08-29 13:10:00,102.6,102.68,102.56,102.68,27010.0,100.3105,100.3887,100.2714,100.3887,27010.0
2024-08-29 13:20:00,102.68,102.8,102.63,102.79,71901.0,100.3887,100.506,100.3398,100.4963,71901.0
2024-08-29 13:30:00,102.74,102.74,102.59,102.66,32873.0,100.4474,100.4474,100.3007,100.3692,32873.0
2024-08-29 13:40:00,102.67,102.8,102.66,102.78,16100.0,100.3789,100.506,100.3692,100.4865,16100.0
2024-08-29 13:50:00,102.79,102.83,102.76,102.8,17754.0,100.4963,100.5354,100.4669,100.506,17754.0
2024-08-29 14:00:00,102.79,102.88,102.7,102.87,18309.0,100.4963,100.5842,100.4083,100.5745,18309.0
2024-08-29 14:10:00,102.87,102.9,102.74,102.8,48365.0,100.5745,100.6038,100.4474,100.506,48365.0
2024-08-29 14:20:00,102.8,102.81,102.58,102.65,16957.0,100.506,100.5158,100.2909,100.3594,16957.0
2024-08-29 14:30:00,102.65,102.68,102.21,102.25,33652.0,100.3594,100.3887,99.9292,99.9683,33652.0
2024-08-29 14:40:00,102.26,102.37,102.18,102.28,28624.0,99.9781,100.0856,99.8999,99.9976,28624.0
2024-08-29 14:50:00,102.26,102.4,102.1,102.36,31188.0,99.9781,100.115,99.8217,100.0758,31188.0
2024-08-29 15:00:00,102.36,102.46,102.27,102.4,51969.0,100.0758,100.1736,99.9879,100.115,51969.0
2024-08-29 15:10:00,102.41,102.67,102.4,102.62,21484.0,100.1247,100.3789,100.115,100.33,21484.0
2024-08-29 15:20:00,102.63,102.76,102.59,102.73,27457.0,100.3398,100.4669,100.3007,100.4376,27457.0
2024-08-29 15:30:00,102.74,102.81,102.62,102.78,46806.0,100.4474,100.5158,100.33,100.4865,46806.0
2024-08-29 15:40:00,102.77,102.78,102.48,102.49,81235.0,100.4767,100.4865,100.1932,100.2029,81235.0
2024-08-29 15:50:00,102.5,102.67,102.42,102.64,198529.0,100.2127,100.3789,100.1345,100.3496,198529.0
2024-08-30 09:30:00,102.91,103.16,102.8,103.09,64790.0,100.6136,100.858,100.506,100.7896,64790.0
2024-08-30 09:40:00,103.1,103.12,102.68,102.68,32885.0,100.7993,100.8189,100.3887,100.3887,32885.0
2024-08-30 09:50:00,102.67,102.84,102.61,102.81,20505.0,100.3789,100.5451,100.3203,100.5158,20505.0
2024-08-30 10:00:00,102.85,102.96,102.67,102.81,65940.0,100.5549,100.6625,100.3789,100.5158,65940.0
2024-08-30 10:10:00,102.79,102.91,102.68,102.7,31853.0,100.4963,100.6136,100.3887,100.4083,31853.0
2024-08-30 10:20:00,102.69,102.8,102.68,102.76,20279.0,100.3985,100.506,100.3887,100.4669,20279.0
2024-08-30 10:30:00,102.75,102.84,102.68,102.8,26618.0,100.4571,100.5451,100.3887,100.506,26618.0
2024-08-30 10:40:00,102.8,102.86,102.6,102.66,43736.0,100.506,100.5647,100.3105,100.3692,43736.0
2024-08-30 10:50:00,102.66,102.75,102.59,102.62,18845.0,100.3692,100.4571,100.3007,100.33,18845.0
2024-08-30 11:00:00,102.62,102.68,102.51,102.56,18739.0,100.33,100.3887,100.2225,100.2714,18739.0
2024-08-30 11:10:00,102.55,102.6,102.24,102.24,21692.0,100.2616,100.3105,99.9585,99.9585,21692.0
2024-08-30 11:20:00,102.23,102.28,102.17,102.17,36415.0,99.9488,99.9976,99.8901,99.8901,36415.0
2024-08-30 11:30:00,102.18,102.24,102.1,102.16,32936.0,99.8999,99.9585,99.8217,99.8803,32936.0
2024-08-30 11:40:00,102.19,102.38,102.17,102.33,20176.0,99.9096,100.0954,99.8901,100.0465,20176.0
2024-08-30 11:50:00,102.36,102.45,102.34,102.41,19399.0,100.0758,100.1638,100.0563,100.1247,19399.0
2024-08-30 12:00:00,102.41,102.48,102.28,102.48,17395.0,100.1247,100.1932,99.9976,100.1932,17395.0
2024-08-30 12:10:00,102.49,102.54,102.42,102.46,14719.0,100.2029,100.2518,100.1345,100.1736,14719.0
2024-08-30 12:20:00,102.46,102.51,102.27,102.27,33638.0,100.1736,100.2225,99.9879,99.9879,33638.0
2024-08-30 12:30:00,102.27,102.32,102.14,102.29,26795.0,99.9879,100.0367,99.8608,100.0074,26795.0
2024-08-30 12:40:00,102.26,102.33,102.24,102.29,12775.0,99.9781,100.0465,99.9585,100.0074,12775.0
2024-08-30 12:50:00,102.29,102.37,102.27,102.34,12460.0,100.0074,100.0856,99.9879,100.0563,12460.0
2024-08-30 13:00:00,102.34,102.44,102.27,102.29,13529.0,100.0563,100.1541,99.9879,100.0074,13529.0
2024-08-30 13:10:00,102.3,102.4,102.3,102.32,13903.0,100.0172,100.115,100.0172,100.0367,13903.0
2024-08-30 13:20:00,102.33,102.34,102.21,102.34,12367.0,100.0465,100.0563,99.9292,100.0563,12367.0
2024-08-30 13:30:00,102.33,102.38,102.3,102.33,13386.0,100.0465,100.0954,100.0172,100.0465,13386.0
2024-08-30 13:40:00,102.33,102.39,102.29,102.34,21810.0,100.0465,100.1052,100.0074,100.0563,21810.0
2024-08-30 13:50:00,102.36,102.43,102.33,102.34,20268.0,100.0758,100.1443,100.0465,100.0563,20268.0
2024-08-30 14:00:00,102.34,102.54,102.33,102.54,25461.0,100.0563,100.2518,100.0465,100.2518,25461.0
2024-08-30 14:10:00,102.54,102.59,102.5,102.55,24080.0,100.2518,100.3007,100.2127,100.2616,24080.0
2024-08-30 14:20:00,102.55,102.67,102.5,102.57,22687.0,100.2616,100.3789,100.2127,100.2812,22687.0
2024-08-30 14:30:00,102.58,102.67,102.54,102.67,21313.0,100.2909,100.3789,100.2518,100.3789,21313.0
2024-08-30 14:40:00,102.66,102.74,102.65,102.72,13218.0,100.3692,100.4474,100.3594,100.4278,13218.0
2024-08-30 14:50:00,102.73,102.8,102.68,102.74,16803.0,100.4376,100.506,100.3887,100.4474,16803.0
2024-08-30 15:00:00,102.73,102.76,102.69,102.7,12020.0,100.4376,100.4669,100.3985,100.4083,12020.0
2024-08-30 15:10:00,102.7,102.8,102.62,102.8,63382.0,100.4083,100.506,100.33,100.506,63382.0
2024-08-30 15:20:00,102.81,103.03,102.79,102.98,48839.0,100.5158,100.7309,100.4963,100.682,48839.0
2024-08-30 15:30:00,102.99,103.09,102.87,103.08,87450.0,100.6918,100.7896,100.5745,100.7798,87450.0
2024-08-30 15:40:00,103.09,103.27,103.08,103.24,82284.0,100.7896,100.9655,100.7798,100.9362,82284.0
2024-08-30 15:50:00,103.28,103.81,103.12,103.59,517481.0,100.9753,101.4935,100.8189,101.2784,517481.0
2024-09-03 09:30:00,102.85,103.26,102.67,103.0,131683.0,100.5549,100.9558,100.3789,100.7016,131683.0
2024-09-03 09:40:00,102.97,103.07,102.38,102.48,57640.0,100.6722,100.77,100.0954,100.1932,57640.0
2024-09-03 09:50:00,102.48,102.48,101.92,101.99,157392.0,100.1932,100.1932,99.6457,99.7141,157392.0
2024-09-03 10:00:00,101.98,102.0,100.7,101.1,142008.0,99.7043,99.7239,98.4529,98.844,142008.0
2024-09-03 10:10:00,101.13,101.16,100.78,100.95,157643.0,98.8733,98.9026,98.5311,98.6973,157643.0
2024-09-03 10:20:00,100.93,100.96,100.14,100.34,174349.0,98.6778,98.7071,97.9054,98.1009,174349.0
2024-09-03 10:30:00,100.35,100.43,100.11,100.12,139582.0,98.1107,98.1889,97.8761,97.8858,139582.0
2024-09-03 10:40:00,100.14,100.38,100.07,100.12,51921.0,97.9054,98.14,97.837,97.8858,51921.0
2024-09-03 10:50:00,100.14,100.15,99.76,99.94,102929.0,97.9054,97.9152,97.5339,97.7099,102929.0
2024-09-03 11:00:00,99.94,100.23,99.83,100.15,93107.0,97.7099,97.9934,97.6023,97.9152,93107.0
2024-09-03 11:10:00,100.16,100.23,100.01,100.01,50764.0,97.9249,97.9934,97.7783,97.7783,50764.0
2024-09-03 11:20:00,100.01,100.48,99.98,100.43,83995.0,97.7783,98.2378,97.749,98.1889,83995.0
2024-09-03 11:30:00,100.42,100.44,100.0,100.0,50117.0,98.1791,98.1987,97.7685,97.7685,50117.0
2024-09-03 11:40:00,99.99,100.13,99.93,100.11,66759.0,97.7587,97.8956,97.7001,97.8761,66759.0
2024-09-03 11:50:00,100.11,100.2,100.0,100.11,27949.0,97.8761,97.964,97.7685,97.8761,27949.0
2024-09-03 12:00:00,100.11,100.25,100.05,100.09,29785.0,97.8761,98.0129,97.8174,97.8565,29785.0
2024-09-03 12:10:00,100.08,100.18,99.91,100.12,52382.0,97.8467,97.9445,97.6805,97.8858,52382.0
2024-09-03 12:20:00,100.12,100.24,100.01,100.13,37671.0,97.8858,98.0032,97.7783,97.8956,37671.0
2024-09-03 12:30:00,100.13,100.14,99.99,100.06,28351.0,97.8956,97.9054,97.7587,97.8272,28351.0
2024-09-03 12:40:00,100.04,100.13,99.97,100.11,26525.0,97.8076,97.8956,97.7392,97.8761,26525.0
2024-09-03 12:50:00,100.11,100.14,100.01,100.03,27842.0,97.8761,97.9054,97.7783,97.7978,27842.0
2024-09-03 13:00:00,100.02,100.15,99.97,100.12,24311.0,97.7881,97.9152,97.7392,97.8858,24311.0
2024-09-03 13:10:00,100.15,100.15,99.93,100.02,24607.0,97.9152,97.9152,97.7001,97.7881,24607.0
2024-09-03 13:20:00,100.03,100.14,99.88,99.95,41255.0,97.7978,97.9054,97.6512,97.7196,41255.0
2024-09-03 13:30:00,99.95,99.95,99.61,99.67,33040.0,97.7196,97.7196,97.3872,97.4459,33040.0
2024-09-03 13:40:00,99.67,99.83,99.58,99.73,49341.0,97.4459,97.6023,97.3579,97.5045,49341.0
2024-09-03 13:50:00,99.74,99.79,99.65,99.69,61142.0,97.5143,97.5632,97.4263,97.4654,61142.0
2024-09-03 14:00:00,99.67,99.68,99.48,99.54,144459.0,97.4459,97.4557,97.2601,97.3188,144459.0
2024-09-03 14:10:00,99.54,99.56,99.37,99.41,50178.0,97.3188,97.3383,97.1526,97.1917,50178.0
2024-09-03 14:20:00,99.41,99.49,99.32,99.45,49110.0,97.1917,97.2699,97.1037,97.2308,49110.0
2024-09-03 14:30:00,99.45,99.54,99.37,99.53,38605.0,97.2308,97.3188,97.1526,97.309,38605.0
2024-09-03 14:40:00,99.52,99.54,99.38,99.4,37227.0,97.2992,97.3188,97.1623,97.1819,37227.0
2024-09-03 14:50:00,99.4,99.44,99.13,99.13,60361.0,97.1819,97.221,96.9179,96.9179,60361.0
2024-09-03 15:00:00,99.14,99.23,99.08,99.1,88194.0,96.9277,97.0157,96.869,96.8886,88194.0
2024-09-03 15:10:00,99.09,99.26,99.07,99.09,62358.0,96.8788,97.045,96.8593,96.8788,62358.0
2024-09-03 15:20:00,99.09,99.19,98.91,98.95,114528.0,96.8788,96.9766,96.7028,96.7419,114528.0
2024-09-03 15:30:00,98.96,99.2,98.72,98.73,110598.0,96.7517,96.9864,96.5171,96.5269,110598.0
2024-09-03 15:40:00,98.73,98.75,98.46,98.67,214360.0,96.5269,96.5464,96.2629,96.4682,214360.0
2024-09-03 15:50:00,98.67,99.33,98.6,99.27,559364.0,96.4682,97.1135,96.3998,97.0548,559364.0
2024-09-04 09:30:00,99.74,100.37,99.67,100.14,164537.0,97.5143,98.1303,97.4459,97.9054,164537.0
2024-09-04 09:40:00,100.11,100.29,99.89,99.97,84519.0,97.8761,98.052,97.661,97.7392,84519.0
2024-09-04 09:50:00,99.92,100.45,99.92,100.45,62140.0,97.6903,98.2085,97.6903,98.2085,62140.0
2024-09-04 10:00:00,100.42,100.59,99.93,100.51,70229.0,98.1791,98.3453,97.7001,98.2671,70229.0
2024-09-04 10:10:00,100.55,100.78,100.46,100.65,70941.0,98.3062,98.5311,98.2182,98.404,70941.0
2024-09-04 10:20:00,100.65,100.75,100.52,100.75,88721.0,98.404,98.5018,98.2769,98.5018,88721.0
2024-09-04 10:30:00,100.77,100.85,100.58,100.73,52037.0,98.5213,98.5995,98.3356,98.4822,52037.0
2024-09-04 10:40:00,100.75,101.07,100.67,101.05,70539.0,98.5018,98.8146,98.4236,98.7951,70539.0
2024-09-04 10:50:00,101.05,101.26,100.99,101.15,72176.0,98.7951,99.0004,98.7364,98.8929,72176.0
2024-09-04 11:00:00,101.15,101.32,101.09,101.1,52529.0,98.8929,99.0591,98.8342,98.844,52529.0
2024-09-04 11:10:00,101.08,101.13,100.82,101.03,43556.0,98.8244,98.8733,98.5702,98.7755,43556.0
2024-09-04 11:20:00,101.02,101.04,100.71,100.75,58919.0,98.7658,98.7853,98.4627,98.5018,58919.0
2024-09-04 11:30:00,100.75,100.75,100.45,100.59,36280.0,98.5018,98.5018,98.2085,98.3453,36280.0
2024-09-04 11:40:00,100.59,100.64,100.51,100.56,47680.0,98.3453,98.3942,98.2671,98.316,47680.0
2024-09-04 11:50:00,100.56,100.57,100.42,100.52,54103.0,98.316,98.3258,98.1791,98.2769,54103.0
2024-09-04 12:00:00,100.51,100.57,100.36,100.49,42235.0,98.2671,98.3258,98.1205,98.2476,42235.0
2024-09-04 12:10:00,100.51,100.65,100.48,100.58,52630.0,98.2671,98.404,98.2378,98.3356,52630.0
2024-09-04 12:20:00,100.57,100.77,100.48,100.54,33859.0,98.3258,98.5213,98.2378,98.2965,33859.0
2024-09-04 12:30:00,100.51,100.61,100.51,100.54,44299.0,98.2671,98.3649,98.2671,98.2965,44299.0
2024-09-04 12:40:00,100.55,100.55,100.3,100.42,33111.0,98.3062,98.3062,98.0618,98.1791,33111.0
2024-09-04 12:50:00,100.4,100.52,100.37,100.46,28717.0,98.1596,98.2769,98.1303,98.2182,28717.0
2024-09-04 13:00:00,100.47,100.47,100.23,100.36,32031.0,98.228,98.228,97.9934,98.1205,32031.0
2024-09-04 13:10:00,100.35,100.38,100.19,100.24,22498.0,98.1107,98.14,97.9543,98.0032,22498.0
2024-09-04 13:20:00,100.23,100.28,100.12,100.15,32593.0,97.9934,98.0423,97.8858,97.9152,32593.0
2024-09-04 13:30:00,100.16,100.17,100.03,100.11,26784.0,97.9249,97.9347,97.7978,97.8761,26784.0
2024-09-04 13:40:00,100.13,100.22,100.04,100.08,21905.0,97.8956,97.9836,97.8076,97.8467,21905.0
2024-09-04 13:50:00,100.07,100.11,99.89,99.89,75669.0,97.837,97.8761,97.661,97.661,75669.0
2024-09-04 14:00:00,99.92,99.98,99.83,99.95,34862.0,97.6903,97.749,97.6023,97.7196,34862.0
2024-09-04 14:10:00,99.95,100.12,99.88,100.05,26081.0,97.7196,97.8858,97.6512,97.8174,26081.0
2024-09-04 14:20:00,100.06,100.09,99.99,100.05,17723.0,97.8272,97.8565,97.7587,97.8174,17723.0
2024-09-04 14:30:00,100.04,100.19,99.96,99.97,63178.0,97.8076,97.9543,97.7294,97.7392,63178.0
2024-09-04 14:40:00,99.98,100.11,99.98,100.1,21066.0,97.749,97.8761,97.749,97.8663,21066.0
2024-09-04 14:50:00,100.11,100.11,99.94,100.0,32093.0,97.8761,97.8761,97.7099,97.7685,32093.0
2024-09-04 15:00:00,99.99,99.99,99.84,99.93,34294.0,97.7587,97.7587,97.6121,97.7001,34294.0
2024-09-04 15:10:00,99.93,100.03,99.89,99.92,42968.0,97.7001,97.7978,97.661,97.6903,42968.0
2024-09-04 15:20:00,99.92,100.22,99.91,100.16,57278.0,97.6903,97.9836,97.6805,97.9249,57278.0
2024-09-04 15:30:00,100.15,100.2,99.96,100.15,60494.0,97.9152,97.964,97.7294,97.9152,60494.0
2024-09-04 15:40:00,100.15,100.24,100.03,100.23,72564.0,97.9152,98.0032,97.7978,97.9934,72564.0
2024-09-04 15:50:00,100.25,100.27,100.08,100.13,216411.0,98.0129,98.0325,97.8467,97.8956,216411.0
2024-09-05 09:30:00,100.85,101.3,99.92,100.0,57815.0,98.5995,99.0395,97.6903,97.7685,57815.0
2024-09-05 09:40:00,100.0,100.4,99.95,100.27,25830.0,97.7685,98.1596,97.7196,98.0325,25830.0
2024-09-05 09:50:00,100.27,100.3,100.0,100.1,44602.0,98.0325,98.0618,97.7685,97.8663,44602.0
2024-09-05 10:00:00,100.12,100.73,100.12,100.63,59188.0,97.8858,98.4822,97.8858,98.3845,59188.0
2024-09-05 10:10:00,100.61,100.63,100.24,100.47,32253.0,98.3649,98.3845,98.0032,98.228,32253.0
2024-09-05 10:20:00,100.47,100.56,100.35,100.37,32702.0,98.228,98.316,98.1107,98.1303,32702.0
2024-09-05 10:30:00,100.41,100.53,100.39,100.45,32600.0,98.1694,98.2867,98.1498,98.2085,32600.0
2024-09-05 10:40:00,100.42,100.47,100.18,100.23,26984.0,98.1791,98.228,97.9445,97.9934,26984.0
2024-09-05 10:50:00,100.19,100.41,100.1,100.29,50992.0,97.9543,98.1694,97.8663,98.052,50992.0
2024-09-05 11:00:00,100.31,100.49,100.25,100.4,51161.0,98.0716,98.2476,98.0129,98.1596,51161.0
2024-09-05 11:10:00,100.4,100.4,100.07,100.19,66984.0,98.1596,98.1596,97.837,97.9543,66984.0
2024-09-05 11:20:00,100.19,100.22,99.97,100.02,59370.0,97.9543,97.9836,97.7392,97.7881,59370.0
2024-09-05 11:30:00,99.99,100.13,99.74,99.81,56776.0,97.7587,97.8956,97.5143,97.5828,56776.0
2024-09-05 11:40:00,99.76,99.87,99.7,99.8,42909.0,97.5339,97.6414,97.4752,97.573,42909.0
2024-09-05 11:50:00,99.8,99.82,99.52,99.53,137553.0,97.573,97.5925,97.2992,97.309,137553.0
2024-09-05 12:00:00,99.53,99.58,99.47,99.51,27981.0,97.309,97.3579,97.2503,97.2894,27981.0
2024-09-05 12:10:00,99.51,99.51,99.12,99.14,68912.0,97.2894,97.2894,96.9081,96.9277,68912.0
2024-09-05 12:20:00,99.2,99.37,99.19,99.37,25749.0,96.9864,97.1526,96.9766,97.1526,25749.0
2024-09-05 12:30:00,99.36,99.41,99.21,99.28,28189.0,97.1428,97.1917,96.9961,97.0646,28189.0
2024-09-05 12:40:00,99.3,99.43,99.19,99.2,54250.0,97.0841,97.2112,96.9766,96.9864,54250.0
2024-09-05 12:50:00,99.2,99.41,99.2,99.29,88058.0,96.9864,97.1917,96.9864,97.0744,88058.0
2024-09-05 13:00:00,99.29,99.33,99.2,99.33,19010.0,97.0744,97.1135,96.9864,97.1135,19010.0
2024-09-05 13:10:00,99.33,99.41,99.16,99.41,40147.0,97.1135,97.1917,96.9473,97.1917,40147.0
2024-09-05 13:20:00,99.41,99.49,99.32,99.32,22021.0,97.1917,97.2699,97.1037,97.1037,22021.0
2024-09-05 13:30:00,99.32,99.54,99.24,99.49,22430.0,97.1037,97.3188,97.0255,97.2699,22430.0
2024-09-05 13:40:00,99.48,99.82,99.47,99.82,39371.0,97.2601,97.5925,97.2503,97.5925,39371.0
2024-09-05 13:50:00,99.82,99.91,99.72,99.81,52891.0,97.5925,97.6805,97.4948,97.5828,52891.0
2024-09-05 14:00:00,99.83,99.93,99.75,99.84,75358.0,97.6023,97.7001,97.5241,97.6121,75358.0
2024-09-05 14:10:00,99.84,99.88,99.76,99.87,30906.0,97.6121,97.6512,97.5339,97.6414,30906.0
2024-09-05 14:20:00,99.86,99.87,99.68,99.74,25486.0,97.6316,97.6414,97.4557,97.5143,25486.0
2024-09-05 14:30:00,99.74,99.85,99.72,99.83,22128.0,97.5143,97.6219,97.4948,97.6023,22128.0
2024-09-05 14:40:00,99.84,100.04,99.77,100.04,193038.0,97.6121,97.8076,97.5436,97.8076,193038.0
2024-09-05 14:50:00,100.03,100.22,99.96,99.96,38845.0,97.7978,97.9836,97.7294,97.7294,38845.0
2024-09-05 15:00:00,99.92,99.98,99.78,99.94,42591.0,97.6903,97.749,97.5534,97.7099,42591.0
2024-09-05 15:10:00,99.93,99.99,99.66,99.75,71349.0,97.7001,97.7587,97.4361,97.5241,71349.0
2024-09-05 15:20:00,99.77,99.87,99.7,99.87,37831.0,97.5436,97.6414,97.4752,97.6414,37831.0
2024-09-05 15:30:00,99.87,100.15,99.87,99.91,108412.0,97.6414,97.9152,97.6414,97.6805,108412.0
2024-09-05 15:40:00,99.89,99.9,99.59,99.71,70284.0,97.661,97.6707,97.3677,97.485,70284.0
2024-09-05 15:50:00,99.73,99.73,99.39,99.56,327190.0,97.5045,97.5045,97.1721,97.3383,327190.0
2024-09-06 09:30:00,99.7,100.67,99.7,100.57,144709.0,97.4752,98.4236,97.4752,98.3258,144709.0
2024-09-06 09:40:00,100.58,100.8,100.42,100.52,112070.0,98.3356,98.5507,98.1791,98.2769,112070.0
2024-09-06 09:50:00,100.53,100.55,100.29,100.36,77032.0,98.2867,98.3062,98.052,98.1205,77032.0
2024-09-06 10:00:00,100.34,100.42,99.27,99.39,430990.0,98.1009,98.1791,97.0548,97.1721,430990.0
2024-09-06 10:10:00,99.37,99.66,99.31,99.46,100132.0,97.1526,97.4361,97.0939,97.2406,100132.0
2024-09-06 10:20:00,99.47,99.63,98.76,98.79,98867.0,97.2503,97.4068,96.5562,96.5855,98867.0
2024-09-06 10:30:00,98.79,99.0,98.43,98.64,235444.0,96.5855,96.7908,96.2335,96.4389,235444.0
2024-09-06 10:40:00,98.64,98.72,98.16,98.28,95148.0,96.4389,96.5171,95.9696,96.0869,95148.0
2024-09-06 10:50:00,98.24,98.28,97.82,98.01,84212.0,96.0478,96.0869,95.6372,95.8229,84212.0
2024-09-06 11:00:00,98.01,98.72,97.68,97.69,182386.0,95.8229,96.5171,95.5003,95.5101,182386.0
2024-09-06 11:10:00,97.71,97.81,97.28,97.4,170538.0,95.5296,95.6274,95.1092,95.2265,170538.0
2024-09-06 11:20:00,97.42,97.56,97.28,97.39,76977.0,95.2461,95.383,95.1092,95.2168,76977.0
2024-09-06 11:30:00,97.39,97.6,97.33,97.4,99418.0,95.2168,95.4221,95.1581,95.2265,99418.0
2024-09-06 11:40:00,97.39,97.45,97.22,97.35,61441.0,95.2168,95.2754,95.0505,95.1776,61441.0
2024-09-06 11:50:00,97.35,97.36,97.2,97.23,71123.0,95.1776,95.1874,95.031,95.0603,71123.0
2024-09-06 12:00:00,97.23,97.36,97.16,97.27,50991.0,95.0603,95.1874,94.9919,95.0994,50991.0
2024-09-06 12:10:00,97.28,97.33,97.07,97.09,63840.0,95.1092,95.1581,94.9039,94.9234,63840.0
2024-09-06 12:20:00,97.1,97.2,96.97,97.03,58504.0,94.9332,95.031,94.8061,94.8648,58504.0
2024-09-06 12:30:00,97.01,97.17,96.85,96.87,81117.0,94.8452,95.0017,94.6888,94.7084,81117.0
2024-09-06 12:40:00,96.88,97.03,96.67,96.71,51963.0,94.7181,94.8648,94.5128,94.5519,51963.0
2024-09-06 12:50:00,96.72,96.83,96.65,96.8,64225.0,94.5617,94.6693,94.4933,94.6399,64225.0
2024-09-06 13:00:00,96.8,97.15,96.73,97.13,51031.0,94.6399,94.9821,94.5715,94.9626,51031.0
2024-09-06 13:10:00,97.12,97.38,97.12,97.34,53146.0,94.9528,95.207,94.9528,95.1679,53146.0
2024-09-06 13:20:00,97.33,97.53,97.3,97.3,38284.0,95.1581,95.3536,95.1288,95.1288,38284.0
2024-09-06 13:30:00,97.3,97.32,97.07,97.18,56291.0,95.1288,95.1483,94.9039,95.0114,56291.0
2024-09-06 13:40:00,97.19,97.33,97.19,97.23,52004.0,95.0212,95.1581,95.0212,95.0603,52004.0
2024-09-06 13:50:00,97.23,97.44,97.21,97.35,57971.0,95.0603,95.2656,95.0408,95.1776,57971.0
2024-09-06 14:00:00,97.35,97.4,97.1,97.15,50941.0,95.1776,95.2265,94.9332,94.9821,50941.0
2024-09-06 14:10:00,97.16,97.26,96.85,96.91,83683.0,94.9919,95.0897,94.6888,94.7475,83683.0
2024-09-06 14:20:00,96.92,97.0,96.69,96.7,64319.0,94.7572,94.8355,94.5324,94.5422,64319.0
2024-09-06 14:30:00,96.69,96.77,96.44,96.5,119973.0,94.5324,94.6106,94.288,94.3466,119973.0
2024-09-06 14:40:00,96.51,96.63,96.41,96.45,67526.0,94.3564,94.4737,94.2586,94.2977,67526.0
2024-09-06 14:50:00,96.47,96.65,96.31,96.65,94304.0,94.3173,94.4933,94.1609,94.4933,94304.0
2024-09-06 15:00:00,96.66,96.83,96.58,96.61,75682.0,94.503,94.6693,94.4248,94.4542,75682.0
2024-09-06 15:10:00,96.62,96.73,96.46,96.68,130530.0,94.4639,94.5715,94.3075,94.5226,130530.0
2024-09-06 15:20:00,96.69,97.02,96.58,96.59,141867.0,94.5324,94.855,94.4248,94.4346,141867.0
2024-09-06 15:30:00,96.6,96.72,96.29,96.3,295950.0,94.4444,94.5617,94.1413,94.1511,295950.0
2024-09-06 15:40:00,96.3,96.51,96.26,96.33,374274.0,94.1511,94.3564,94.112,94.1804,374274.0
2024-09-06 15:50:00,96.34,96.67,96.14,96.57,703291.0,94.1902,94.5128,93.9946,94.4151,703291.0
2024-09-09 09:30:00,97.75,98.19,97.61,97.88,127941.0,95.5687,95.9989,95.4318,95.6958,127941.0
2024-09-09 09:40:00,97.91,98.0,97.59,97.84,73407.0,95.7252,95.8131,95.4123,95.6567,73407.0
2024-09-09 09:50:00,97.85,98.07,97.77,97.94,56686.0,95.6665,95.8816,95.5883,95.7545,56686.0
2024-09-09 10:00:00,97.95,98.45,97.78,98.43,90579.0,95.7643,96.2531,95.5981,96.2335,90579.0
2024-09-09 10:10:00,98.43,98.67,98.41,98.55,90037.0,96.2335,96.4682,96.214,96.3509,90037.0
2024-09-09 10:20:00,98.55,98.64,98.21,98.26,55121.0,96.3509,96.4389,96.0185,96.0673,55121.0
2024-09-09 10:30:00,98.27,98.59,98.2,98.56,85727.0,96.0771,96.39,96.0087,96.3606,85727.0
2024-09-09 10:40:00,98.55,98.59,98.29,98.44,48314.0,96.3509,96.39,96.0967,96.2433,48314.0
2024-09-09 10:50:00,98.42,98.42,97.88,97.89,92227.0,96.2238,96.2238,95.6958,95.7056,92227.0
2024-09-09 11:00:00,97.89,97.9,97.66,97.76,64290.0,95.7056,95.7154,95.4807,95.5785,64290.0
2024-09-09 11:10:00,97.76,97.87,97.6,97.81,74500.0,95.5785,95.686,95.4221,95.6274,74500.0
2024-09-09 11:20:00,97.83,98.43,97.83,98.43,53860.0,95.6469,96.2335,95.6469,96.2335,53860.0
2024-09-09 11:30:00,98.42,98.61,98.42,98.43,76702.0,96.2238,96.4095,96.2238,96.2335,76702.0
2024-09-09 11:40:00,98.43,98.6,98.3,98.58,40168.0,96.2335,96.3998,96.1064,96.3802,40168.0
2024-09-09 11:50:00,98.58,98.68,98.55,98.64,39238.0,96.3802,96.478,96.3509,96.4389,39238.0
2024-09-09 12:00:00,98.63,98.82,98.57,98.78,66930.0,96.4291,96.6148,96.3704,96.5757,66930.0
2024-09-09 12:10:00,98.8,98.84,98.73,98.82,61349.0,96.5953,96.6344,96.5269,96.6148,61349.0
2024-09-09 12:20:00,98.81,98.84,98.71,98.82,28844.0,96.6051,96.6344,96.5073,96.6148,28844.0
2024-09-09 12:30:00,98.82,98.94,98.77,98.87,38789.0,96.6148,96.7322,96.566,96.6637,38789.0
2024-09-09 12:40:00,98.87,99.01,98.86,98.97,68035.0,96.6637,96.8006,96.654,96.7615,68035.0
2024-09-09 12:50:00,98.96,99.0,98.88,98.98,21753.0,96.7517,96.7908,96.6735,96.7713,21753.0
2024-09-09 13:00:00,98.98,99.02,98.9,98.93,37056.0,96.7713,96.8104,96.6931,96.7224,37056.0
2024-09-09 13:10:00,98.92,98.95,98.84,98.9,83894.0,96.7126,96.7419,96.6344,96.6931,83894.0
2024-09-09 13:20:00,98.89,98.93,98.85,98.9,30715.0,96.6833,96.7224,96.6442,96.6931,30715.0
2024-09-09 13:30:00,98.89,98.9,98.74,98.88,71621.0,96.6833,96.6931,96.5366,96.6735,71621.0
2024-09-09 13:40:00,98.92,98.97,98.69,98.73,75960.0,96.7126,96.7615,96.4877,96.5269,75960.0
2024-09-09 13:50:00,98.73,98.74,98.55,98.55,41007.0,96.5269,96.5366,96.3509,96.3509,41007.0
2024-09-09 14:00:00,98.55,98.67,98.52,98.65,35231.0,96.3509,96.4682,96.3215,96.4486,35231.0
2024-09-09 14:10:00,98.64,98.72,98.54,98.72,34877.0,96.4389,96.5171,96.3411,96.5171,34877.0
2024-09-09 14:20:00,98.73,98.73,98.6,98.61,30165.0,96.5269,96.5269,96.3998,96.4095,30165.0
2024-09-09 14:30:00,98.63,98.67,98.37,98.4,39521.0,96.4291,96.4682,96.1749,96.2042,39521.0
2024-09-09 14:40:00,98.41,98.53,98.33,98.41,57707.0,96.214,96.3313,96.1358,96.214,57707.0
2024-09-09 14:50:00,98.41,98.46,98.35,98.43,59740.0,96.214,96.2629,96.1553,96.2335,59740.0
2024-09-09 15:00:00,98.42,98.5,98.23,98.45,68719.0,96.2238,96.302,96.038,96.2531,68719.0
2024-09-09 15:10:00,98.44,98.5,98.38,98.42,47571.0,96.2433,96.302,96.1847,96.2238,47571.0
2024-09-09 15:20:00,98.41,98.53,98.25,98.52,70429.0,96.214,96.3313,96.0576,96.3215,70429.0
2024-09-09 15:30:00,98.53,98.67,98.46,98.65,55112.0,96.3313,96.4682,96.2629,96.4486,55112.0
2024-09-09 15:40:00,98.66,98.72,98.43,98.45,91625.0,96.4584,96.5171,96.2335,96.2531,91625.0
2024-09-09 15:50:00,98.43,98.52,98.03,98.18,418625.0,96.2335,96.3215,95.8425,95.9891,418625.0
2024-09-10 09:30:00,98.4,98.43,97.2,97.27,151856.0,96.2042,96.2335,95.031,95.0994,151856.0
2024-09-10 09:40:00,97.29,97.49,97.01,97.11,74762.0,95.119,95.3145,94.8452,94.943,74762.0
2024-09-10 09:50:00,97.12,97.22,96.52,96.61,124258.0,94.9528,95.0505,94.3662,94.4542,124258.0
2024-09-10 10:00:00,96.61,96.66,96.19,96.27,111235.0,94.4542,94.503,94.0435,94.1217,111235.0
2024-09-10 10:10:00,96.27,96.27,95.6,95.75,291163.0,94.1217,94.1217,93.4667,93.6134,291163.0
2024-09-10 10:20:00,95.75,96.23,95.66,96.16,149187.0,93.6134,94.0826,93.5254,94.0142,149187.0
2024-09-10 10:30:00,96.12,96.38,95.97,96.29,120653.0,93.9751,94.2293,93.8284,94.1413,120653.0
2024-09-10 10:40:00,96.32,96.34,96.05,96.3,69285.0,94.1706,94.1902,93.9067,94.1511,69285.0
2024-09-10 10:50:00,96.33,96.45,96.19,96.35,124705.0,94.1804,94.2977,94.0435,94.2,124705.0
2024-09-10 11:00:00,96.34,96.55,96.22,96.5,76623.0,94.1902,94.3955,94.0729,94.3466,76623.0
2024-09-10 11:10:00,96.51,96.59,96.33,96.53,87861.0,94.3564,94.4346,94.1804,94.3759,87861.0
2024-09-10 11:20:00,96.52,97.05,95.56,95.69,468767.0,94.3662,94.8843,93.4276,93.5547,468767.0
2024-09-10 11:30:00,95.68,96.27,94.89,95.45,429564.0,93.5449,94.1217,92.7725,93.32,429564.0
2024-09-10 11:40:00,95.43,95.91,95.33,95.63,146699.0,93.3005,93.7698,93.2027,93.496,146699.0
2024-09-10 11:50:00,95.63,95.81,95.39,95.52,95366.0,93.496,93.672,93.2614,93.3885,95366.0
2024-09-10 12:00:00,95.48,95.7,95.16,95.36,110302.0,93.3494,93.5645,93.0365,93.2321,110302.0
2024-09-10 12:10:00,95.36,95.71,95.25,95.4,103607.0,93.2321,93.5742,93.1245,93.2712,103607.0
2024-09-10 12:20:00,95.43,95.44,95.3,95.35,60959.0,93.3005,93.3103,93.1734,93.2223,60959.0
2024-09-10 12:30:00,95.37,95.37,95.06,95.31,66127.0,93.2418,93.2418,92.9387,93.1832,66127.0
2024-09-10 12:40:00,95.27,95.5,95.25,95.47,73745.0,93.1441,93.3689,93.1245,93.3396,73745.0
2024-09-10 12:50:00,95.44,95.63,95.38,95.39,50033.0,93.3103,93.496,93.2516,93.2614,50033.0
2024-09-10 13:00:00,95.4,95.69,95.34,95.69,103687.0,93.2712,93.5547,93.2125,93.5547,103687.0
2024-09-10 13:10:00,95.68,95.85,95.64,95.79,38254.0,93.5449,93.7111,93.5058,93.6525,38254.0
2024-09-10 13:20:00,95.78,96.08,95.75,96.04,39070.0,93.6427,93.936,93.6134,93.8969,39070.0
2024-09-10 13:30:00,96.03,96.46,96.03,96.45,53669.0,93.8871,94.3075,93.8871,94.2977,53669.0
2024-09-10 13:40:00,96.45,96.52,95.98,96.03,105964.0,94.2977,94.3662,93.8382,93.8871,105964.0
2024-09-10 13:50:00,96.03,96.13,95.88,95.94,111650.0,93.8871,93.9849,93.7405,93.7991,111650.0
2024-09-10 14:00:00,95.93,96.26,95.85,96.26,103750.0,93.7893,94.112,93.7111,94.112,103750.0
2024-09-10 14:10:00,96.26,96.3,96.13,96.23,50284.0,94.112,94.1511,93.9849,94.0826,50284.0
2024-09-10 14:20:00,96.23,96.3,96.07,96.3,55772.0,94.0826,94.1511,93.9262,94.1511,55772.0
2024-09-10 14:30:00,96.29,96.5,96.25,96.4,113501.0,94.1413,94.3466,94.1022,94.2488,113501.0
2024-09-10 14:40:00,96.43,96.56,96.39,96.45,87661.0,94.2782,94.4053,94.2391,94.2977,87661.0
2024-09-10 14:50:00,96.46,96.65,96.46,96.61,40229.0,94.3075,94.4933,94.3075,94.4542,40229.0
2024-09-10 15:00:00,96.59,96.69,96.39,96.46,138265.0,94.4346,94.5324,94.2391,94.3075,138265.0
2024-09-10 15:10:00,96.47,96.56,96.4,96.45,65207.0,94.3173,94.4053,94.2488,94.2977,65207.0
2024-09-10 15:20:00,96.45,96.71,96.44,96.53,91845.0,94.2977,94.5519,94.288,94.3759,91845.0
2024-09-10 15:30:00,96.52,96.52,96.29,96.32,73819.0,94.3662,94.3662,94.1413,94.1706,73819.0
2024-09-10 15:40:00,96.31,96.49,96.25,96.32,113919.0,94.1609,94.3368,94.1022,94.1706,113919.0
2024-09-10 15:50:00,96.33,96.68,96.33,96.6,374902.0,94.1804,94.5226,94.1804,94.4444,374902.0
2024-09-11 09:30:00,95.49,95.79,94.87,95.26,274994.0,93.3592,93.6525,92.753,93.1343,274994.0
2024-09-11 09:40:00,95.25,95.63,94.96,95.31,188648.0,93.1245,93.496,92.841,93.1832,188648.0
2024-09-11 09:50:00,95.3,95.38,95.0,95.07,164790.0,93.1734,93.2516,92.8801,92.9485,164790.0
2024-09-11 10:00:00,95.05,95.24,94.61,94.85,272965.0,92.929,93.1147,92.4988,92.7334,272965.0
2024-09-11 10:10:00,94.87,94.97,94.28,94.32,213270.0,92.753,92.8508,92.1762,92.2153,213270.0
2024-09-11 10:20:00,94.28,94.62,94.19,94.28,119132.0,92.1762,92.5086,92.0882,92.1762,119132.0
2024-09-11 10:30:00,94.28,94.74,94.09,94.74,199958.0,92.1762,92.6259,91.9904,92.6259,199958.0
2024-09-11 10:40:00,94.73,94.73,94.24,94.36,44483.0,92.6161,92.6161,92.137,92.2544,44483.0
2024-09-11 10:50:00,94.36,94.57,94.29,94.56,71930.0,92.2544,92.4597,92.1859,92.4499,71930.0
2024-09-11 11:00:00,94.57,94.93,94.57,94.77,83909.0,92.4597,92.8116,92.4597,92.6552,83909.0
2024-09-11 11:10:00,94.77,95.08,94.72,94.98,94392.0,92.6552,92.9583,92.6063,92.8605,94392.0
2024-09-11 11:20:00,94.98,95.02,94.81,94.89,82398.0,92.8605,92.8996,92.6943,92.7725,82398.0
2024-09-11 11:30:00,94.91,95.47,94.88,95.43,78075.0,92.7921,93.3396,92.7628,93.3005,78075.0
2024-09-11 11:40:00,95.42,95.51,95.34,95.46,54609.0,93.2907,93.3787,93.2125,93.3298,54609.0
2024-09-11 11:50:00,95.46,95.61,95.24,95.55,73511.0,93.3298,93.4765,93.1147,93.4178,73511.0
2024-09-11 12:00:00,95.53,95.79,95.43,95.63,61673.0,93.3983,93.6525,93.3005,93.496,61673.0
2024-09-11 12:10:00,95.65,95.7,95.45,95.52,48587.0,93.5156,93.5645,93.32,93.3885,48587.0
2024-09-11 12:20:00,95.54,95.63,95.44,95.63,54425.0,93.408,93.496,93.3103,93.496,54425.0
2024-09-11 12:30:00,95.63,95.71,95.58,95.7,42170.0,93.496,93.5742,93.4471,93.5645,42170.0
2024-09-11 12:40:00,95.72,95.78,95.68,95.78,45426.0,93.584,93.6427,93.5449,93.6427,45426.0
2024-09-11 12:50:00,95.78,95.94,95.74,95.82,40732.0,93.6427,93.7991,93.6036,93.6818,40732.0
2024-09-11 13:00:00,95.85,96.03,95.85,95.97,49540.0,93.7111,93.8871,93.7111,93.8284,49540.0
2024-09-11 13:10:00,95.98,96.19,95.98,96.08,45449.0,93.8382,94.0435,93.8382,93.936,45449.0
2024-09-11 13:20:00,96.09,96.13,95.95,96.08,33048.0,93.9458,93.9849,93.8089,93.936,33048.0
2024-09-11 13:30:00,96.1,96.2,96.1,96.15,42163.0,93.9555,94.0533,93.9555,94.0044,42163.0
2024-09-11 13:40:00,96.15,96.35,96.15,96.34,39326.0,94.0044,94.2,94.0044,94.1902,39326.0
2024-09-11 13:50:00,96.33,96.39,96.18,96.27,50344.0,94.1804,94.2391,94.0338,94.1217,50344.0
2024-09-11 14:00:00,96.26,96.31,96.16,96.26,35404.0,94.112,94.1609,94.0142,94.112,35404.0
2024-09-11 14:10:00,96.27,96.37,96.27,96.35,54804.0,94.1217,94.2195,94.1217,94.2,54804.0
2024-09-11 14:20:00,96.35,96.54,96.34,96.48,60288.0,94.2,94.3857,94.1902,94.3271,60288.0
2024-09-11 14:30:00,96.48,96.74,96.45,96.74,51486.0,94.3271,94.5813,94.2977,94.5813,51486.0
2024-09-11 14:40:00,96.75,96.94,96.73,96.79,47682.0,94.591,94.7768,94.5715,94.6301,47682.0
2024-09-11 14:50:00,96.8,96.81,96.59,96.66,46621.0,94.6399,94.6497,94.4346,94.503,46621.0
2024-09-11 15:00:00,96.65,96.79,96.58,96.76,59296.0,94.4933,94.6301,94.4248,94.6008,59296.0
2024-09-11 15:10:00,96.76,96.89,96.67,96.83,83286.0,94.6008,94.7279,94.5128,94.6693,83286.0
2024-09-11 15:20:00,96.83,96.98,96.78,96.96,64443.0,94.6693,94.8159,94.6204,94.7963,64443.0
2024-09-11 15:30:00,96.96,97.07,96.92,96.94,99119.0,94.7963,94.9039,94.7572,94.7768,99119.0
2024-09-11 15:40:00,96.94,96.96,96.65,96.86,180041.0,94.7768,94.7963,94.4933,94.6986,180041.0
2024-09-11 15:50:00,96.85,97.14,96.73,97.0,431017.0,94.6888,94.9723,94.5715,94.8355,431017.0
2024-09-12 09:30:00,97.37,97.69,96.79,96.94,73912.0,95.1972,95.5101,94.6301,94.7768,73912.0
2024-09-12 09:40:00,96.91,97.01,95.75,95.83,57537.0,94.7475,94.8452,93.6134,93.6916,57537.0
2024-09-12 09:50:00,95.84,96.1,95.68,95.91,166329.0,93.7013,93.9555,93.5449,93.7698,166329.0
2024-09-12 10:00:00,95.9,96.03,95.73,95.98,48403.0,93.76,93.8871,93.5938,93.8382,48403.0
2024-09-12 10:10:00,96.01,96.5,95.95,96.47,53646.0,93.8675,94.3466,93.8089,94.3173,53646.0
2024-09-12 10:20:00,96.47,96.52,96.36,96.48,75233.0,94.3173,94.3662,94.2097,94.3271,75233.0
2024-09-12 10:30:00,96.48,96.76,96.43,96.54,42119.0,94.3271,94.6008,94.2782,94.3857,42119.0
2024-09-12 10:40:00,96.53,96.76,96.43,96.76,28546.0,94.3759,94.6008,94.2782,94.6008,28546.0
2024-09-12 10:50:00,96.77,96.77,96.34,96.35,27578.0,94.6106,94.6106,94.1902,94.2,27578.0
2024-09-12 11:00:00,96.31,96.47,96.27,96.32,29728.0,94.1609,94.3173,94.1217,94.1706,29728.0
2024-09-12 11:10:00,96.32,96.71,96.28,96.58,36270.0,94.1706,94.5519,94.1315,94.4248,36270.0
2024-09-12 11:20:00,96.6,96.71,96.44,96.45,44985.0,94.4444,94.5519,94.288,94.2977,44985.0
2024-09-12 11:30:00,96.48,96.69,96.48,96.6,42782.0,94.3271,94.5324,94.3271,94.4444,42782.0
2024-09-12 11:40:00,96.61,96.69,96.53,96.64,53289.0,94.4542,94.5324,94.3759,94.4835,53289.0
2024-09-12 11:50:00,96.63,96.63,96.48,96.53,35850.0,94.4737,94.4737,94.3271,94.3759,35850.0
2024-09-12 12:00:00,96.54,96.62,96.48,96.6,24892.0,94.3857,94.4639,94.3271,94.4444,24892.0
2024-09-12 12:10:00,96.59,96.6,96.48,96.52,25516.0,94.4346,94.4444,94.3271,94.3662,25516.0
2024-09-12 12:20:00,96.52,96.6,96.5,96.5,27485.0,94.3662,94.4444,94.3466,94.3466,27485.0
2024-09-12 12:30:00,96.51,96.58,96.48,96.49,21701.0,94.3564,94.4248,94.3271,94.3368,21701.0
2024-09-12 12:40:00,96.49,96.59,96.49,96.54,29590.0,94.3368,94.4346,94.3368,94.3857,29590.0
2024-09-12 12:50:00,96.54,96.87,96.54,96.81,21878.0,94.3857,94.7084,94.3857,94.6497,21878.0
2024-09-12 13:00:00,96.81,96.82,96.74,96.81,38177.0,94.6497,94.6595,94.5813,94.6497,38177.0
2024-09-12 13:10:00,96.81,96.85,96.69,96.7,42595.0,94.6497,94.6888,94.5324,94.5422,42595.0
2024-09-12 13:20:00,96.69,96.83,96.65,96.76,68085.0,94.5324,94.6693,94.4933,94.6008,68085.0
2024-09-12 13:30:00,96.77,97.01,96.76,97.01,42380.0,94.6106,94.8452,94.6008,94.8452,42380.0
2024-09-12 13:40:00,97.01,97.01,96.89,96.95,32740.0,94.8452,94.8452,94.7279,94.7866,32740.0
2024-09-12 13:50:00,96.95,97.09,96.92,97.05,48559.0,94.7866,94.9234,94.7572,94.8843,48559.0
2024-09-12 14:00:00,97.05,97.21,96.74,96.76,140852.0,94.8843,95.0408,94.5813,94.6008,140852.0
2024-09-12 14:10:00,96.77,96.97,96.41,96.46,190597.0,94.6106,94.8061,94.2586,94.3075,190597.0
2024-09-12 14:20:00,96.45,96.6,96.37,96.4,164250.0,94.2977,94.4444,94.2195,94.2488,164250.0
2024-09-12 14:30:00,96.41,96.48,96.28,96.36,66766.0,94.2586,94.3271,94.1315,94.2097,66766.0
2024-09-12 14:40:00,96.36,96.51,96.34,96.48,59215.0,94.2097,94.3564,94.1902,94.3271,59215.0
2024-09-12 14:50:00,96.5,96.54,96.07,96.42,60273.0,94.3466,94.3857,93.9262,94.2684,60273.0
2024-09-12 15:00:00,96.39,96.39,96.18,96.32,71768.0,94.2391,94.2391,94.0338,94.1706,71768.0
2024-09-12 15:10:00,96.33,96.49,96.29,96.45,50819.0,94.1804,94.3368,94.1413,94.2977,50819.0
2024-09-12 15:20:00,96.44,96.49,96.26,96.32,69327.0,94.288,94.3368,94.112,94.1706,69327.0
2024-09-12 15:30:00,96.31,96.7,96.26,96.62,74342.0,94.1609,94.5422,94.112,94.4639,74342.0
2024-09-12 15:40:00,96.62,96.7,96.41,96.44,132696.0,94.4639,94.5422,94.2586,94.288,132696.0
2024-09-12 15:50:00,96.45,96.67,96.37,96.66,501827.0,94.2977,94.5128,94.2195,94.503,501827.0
2024-09-13 09:30:00,96.87,98.11,96.85,97.75,148438.0,94.7084,95.9207,94.6888,95.5687,148438.0
2024-09-13 09:40:00,97.75,98.06,97.62,97.98,102242.0,95.5687,95.8718,95.4416,95.7936,102242.0
2024-09-13 09:50:00,98.0,98.38,97.96,98.33,188580.0,95.8131,96.1847,95.774,96.1358,188580.0
2024-09-13 10:00:00,98.37,98.48,98.09,98.31,187328.0,96.1749,96.2824,95.9011,96.1162,187328.0
2024-09-13 10:10:00,98.32,98.47,98.09,98.19,90083.0,96.126,96.2727,95.9011,95.9989,90083.0
2024-09-13 10:20:00,98.19,98.74,98.18,98.38,86972.0,95.9989,96.5366,95.9891,96.1847,86972.0
2024-09-13 10:30:00,98.37,98.5,98.16,98.31,115764.0,96.1749,96.302,95.9696,96.1162,115764.0
2024-09-13 10:40:00,98.31,98.54,98.28,98.28,42516.0,96.1162,96.3411,96.0869,96.0869,42516.0
2024-09-13 10:50:00,98.28,98.28,97.88,97.98,34432.0,96.0869,96.0869,95.6958,95.7936,34432.0
2024-09-13 11:00:00,97.97,97.97,97.75,97.81,46378.0,95.7838,95.7838,95.5687,95.6274,46378.0
2024-09-13 11:10:00,97.8,97.96,97.77,97.95,45906.0,95.6176,95.774,95.5883,95.7643,45906.0
2024-09-13 11:20:00,97.95,98.16,97.92,98.08,62282.0,95.7643,95.9696,95.7349,95.8914,62282.0
2024-09-13 11:30:00,98.07,98.13,98.02,98.09,41548.0,95.8816,95.9402,95.8327,95.9011,41548.0
2024-09-13 11:40:00,98.09,98.27,98.09,98.2,31733.0,95.9011,96.0771,95.9011,96.0087,31733.0
2024-09-13 11:50:00,98.19,98.29,98.15,98.22,66330.0,95.9989,96.0967,95.9598,96.0282,66330.0
2024-09-13 12:00:00,98.23,98.37,98.21,98.37,47834.0,96.038,96.1749,96.0185,96.1749,47834.0
2024-09-13 12:10:00,98.37,98.37,98.15,98.26,81226.0,96.1749,96.1749,95.9598,96.0673,81226.0
2024-09-13 12:20:00,98.25,98.27,97.98,98.01,40455.0,96.0576,96.0771,95.7936,95.8229,40455.0
2024-09-13 12:30:00,98.0,98.01,97.89,97.94,42272.0,95.8131,95.8229,95.7056,95.7545,42272.0
2024-09-13 12:40:00,97.94,98.04,97.89,98.01,62795.0,95.7545,95.8522,95.7056,95.8229,62795.0
2024-09-13 12:50:00,98.01,98.19,97.99,98.08,36970.0,95.8229,95.9989,95.8034,95.8914,36970.0
2024-09-13 13:00:00,98.07,98.18,98.06,98.12,29768.0,95.8816,95.9891,95.8718,95.9305,29768.0
2024-09-13 13:10:00,98.15,98.24,98.14,98.2,30914.0,95.9598,96.0478,95.95,96.0087,30914.0
2024-09-13 13:20:00,98.2,98.36,98.17,98.29,45704.0,96.0087,96.1651,95.9793,96.0967,45704.0
2024-09-13 13:30:00,98.3,98.31,98.14,98.2,43850.0,96.1064,96.1162,95.95,96.0087,43850.0
2024-09-13 13:40:00,98.2,98.24,98.14,98.23,26071.0,96.0087,96.0478,95.95,96.038,26071.0
2024-09-13 13:50:00,98.24,98.28,98.09,98.12,64949.0,96.0478,96.0869,95.9011,95.9305,64949.0
2024-09-13 14:00:00,98.13,98.27,97.92,98.22,50269.0,95.9402,96.0771,95.7349,96.0282,50269.0
2024-09-13 14:10:00,98.23,98.28,98.16,98.28,42261.0,96.038,96.0869,95.9696,96.0869,42261.0
2024-09-13 14:20:00,98.27,98.28,98.07,98.1,54997.0,96.0771,96.0869,95.8816,95.9109,54997.0
2024-09-13 14:30:00,98.09,98.12,97.93,98.11,73746.0,95.9011,95.9305,95.7447,95.9207,73746.0
2024-09-13 14:40:00,98.11,98.24,98.08,98.15,52456.0,95.9207,96.0478,95.8914,95.9598,52456.0
2024-09-13 14:50:00,98.14,98.14,98.04,98.12,70386.0,95.95,95.95,95.8522,95.9305,70386.0
2024-09-13 15:00:00,98.14,98.19,98.07,98.18,43955.0,95.95,95.9989,95.8816,95.9891,43955.0
2024-09-13 15:10:00,98.18,98.24,98.16,98.16,49292.0,95.9891,96.0478,95.9696,95.9696,49292.0
2024-09-13 15:20:00,98.17,98.31,98.12,98.31,69421.0,95.9793,96.1162,95.9305,96.1162,69421.0
2024-09-13 15:30:00,98.31,98.4,98.09,98.13,112984.0,96.1162,96.2042,95.9011,95.9402,112984.0
2024-09-13 15:40:00,98.13,98.33,98.12,98.32,111379.0,95.9402,96.1358,95.9305,96.126,111379.0
2024-09-13 15:50:00,98.29,98.34,98.18,98.28,410861.0,96.0967,96.1456,95.9891,96.0869,410861.0
2024-09-16 09:30:00,99.15,99.75,99.0,99.15,127909.0,96.9375,97.5241,96.7908,96.9375,127909.0
2024-09-16 09:40:00,99.15,99.24,98.76,98.87,46927.0,96.9375,97.0255,96.5562,96.6637,46927.0
2024-09-16 09:50:00,98.93,99.65,98.91,99.65,138449.0,96.7224,97.4263,96.7028,97.4263,138449.0
2024-09-16 10:00:00,99.65,99.65,99.36,99.45,62288.0,97.4263,97.4263,97.1428,97.2308,62288.0
2024-09-16 10:10:00,99.43,99.52,99.21,99.27,63887.0,97.2112,97.2992,96.9961,97.0548,63887.0
2024-09-16 10:20:00,99.25,99.42,99.01,99.13,37270.0,97.0352,97.2015,96.8006,96.9179,37270.0
2024-09-16 10:30:00,99.13,99.22,98.91,99.2,58805.0,96.9179,97.0059,96.7028,96.9864,58805.0
2024-09-16 10:40:00,99.22,99.37,99.17,99.31,36285.0,97.0059,97.1526,96.957,97.0939,36285.0
2024-09-16 10:50:00,99.29,99.31,98.96,99.19,41139.0,97.0744,97.0939,96.7517,96.9766,41139.0
2024-09-16 11:00:00,99.19,99.31,99.04,99.18,68395.0,96.9766,97.0939,96.8299,96.9668,68395.0
2024-09-16 11:10:00,99.16,99.16,98.96,99.01,34444.0,96.9473,96.9473,96.7517,96.8006,34444.0
2024-09-16 11:20:00,98.99,99.06,98.88,98.9,43858.0,96.7811,96.8495,96.6735,96.6931,43858.0
2024-09-16 11:30:00,98.88,99.27,98.88,99.27,46734.0,96.6735,97.0548,96.6735,97.0548,46734.0
2024-09-16 11:40:00,99.26,99.38,99.26,99.38,52119.0,97.045,97.1623,97.045,97.1623,52119.0
2024-09-16 11:50:00,99.38,99.6,99.38,99.52,50156.0,97.1623,97.3774,97.1623,97.2992,50156.0
2024-09-16 12:00:00,99.51,99.55,99.43,99.51,45451.0,97.2894,97.3286,97.2112,97.2894,45451.0
2024-09-16 12:10:00,99.51,99.64,99.51,99.55,48643.0,97.2894,97.4165,97.2894,97.3286,48643.0
2024-09-16 12:20:00,99.55,99.67,99.48,99.66,38055.0,97.3286,97.4459,97.2601,97.4361,38055.0
2024-09-16 12:30:00,99.67,99.74,99.59,99.63,22565.0,97.4459,97.5143,97.3677,97.4068,22565.0
2024-09-16 12:40:00,99.63,99.66,99.55,99.64,24669.0,97.4068,97.4361,97.3286,97.4165,24669.0
2024-09-16 12:50:00,99.64,99.64,99.53,99.58,23306.0,97.4165,97.4165,97.309,97.3579,23306.0
2024-09-16 13:00:00,99.56,99.66,99.35,99.38,30864.0,97.3383,97.4361,97.133,97.1623,30864.0
2024-09-16 13:10:00,99.38,99.56,99.34,99.55,20778.0,97.1623,97.3383,97.1232,97.3286,20778.0
2024-09-16 13:20:00,99.55,99.57,99.46,99.52,33944.0,97.3286,97.3481,97.2406,97.2992,33944.0
2024-09-16 13:30:00,99.54,99.63,99.47,99.63,19378.0,97.3188,97.4068,97.2503,97.4068,19378.0
2024-09-16 13:40:00,99.63,99.63,99.5,99.53,35825.0,97.4068,97.4068,97.2797,97.309,35825.0
2024-09-16 13:50:00,99.53,99.67,99.52,99.66,22928.0,97.309,97.4459,97.2992,97.4361,22928.0
2024-09-16 14:00:00,99.66,99.75,99.62,99.7,90820.0,97.4361,97.5241,97.397,97.4752,90820.0
2024-09-16 14:10:00,99.71,99.74,99.56,99.64,40408.0,97.485,97.5143,97.3383,97.4165,40408.0
2024-09-16 14:20:00,99.64,99.71,99.64,99.7,33613.0,97.4165,97.485,97.4165,97.4752,33613.0
2024-09-16 14:30:00,99.7,99.87,99.68,99.86,55857.0,97.4752,97.6414,97.4557,97.6316,55857.0
2024-09-16 14:40:00,99.87,99.87,99.72,99.83,38644.0,97.6414,97.6414,97.4948,97.6023,38644.0
2024-09-16 14:50:00,99.83,100.16,99.82,100.13,98593.0,97.6023,97.9249,97.5925,97.8956,98593.0
2024-09-16 15:00:00,100.14,100.19,100.03,100.14,82665.0,97.9054,97.9543,97.7978,97.9054,82665.0
2024-09-16 15:10:00,100.16,100.16,99.85,99.9,59397.0,97.9249,97.9249,97.6219,97.6707,59397.0
2024-09-16 15:20:00,99.89,99.91,99.81,99.87,49379.0,97.661,97.6805,97.5828,97.6414,49379.0
2024-09-16 15:30:00,99.86,99.9,99.78,99.81,74547.0,97.6316,97.6707,97.5534,97.5828,74547.0
2024-09-16 15:40:00,99.82,99.89,99.76,99.89,136223.0,97.5925,97.661,97.5339,97.661,136223.0
2024-09-16 15:50:00,99.89,100.18,99.83,100.11,510787.0,97.661,97.9445,97.6023,97.8761,510787.0
2024-09-17 09:30:00,100.68,100.68,100.26,100.55,87044.0,98.4333,98.4333,98.0227,98.3062,87044.0
2024-09-17 09:40:00,100.51,100.54,100.2,100.27,51466.0,98.2671,98.2965,97.964,98.0325,51466.0
2024-09-17 09:50:00,100.27,100.32,99.97,100.06,93298.0,98.0325,98.0814,97.7392,97.8272,93298.0
2024-09-17 10:00:00,100.06,100.25,99.89,100.08,97347.0,97.8272,98.0129,97.661,97.8467,97347.0
2024-09-17 10:10:00,100.06,100.35,100.06,100.35,113529.0,97.8272,98.1107,97.8272,98.1107,113529.0
2024-09-17 10:20:00,100.37,100.49,100.29,100.45,129152.0,98.1303,98.2476,98.052,98.2085,129152.0
2024-09-17 10:30:00,100.45,100.56,100.36,100.55,70441.0,98.2085,98.316,98.1205,98.3062,70441.0
2024-09-17 10:40:00,100.53,100.61,100.47,100.58,52320.0,98.2867,98.3649,98.228,98.3356,52320.0
2024-09-17 10:50:00,100.58,100.65,100.3,100.42,36044.0,98.3356,98.404,98.0618,98.1791,36044.0
2024-09-17 11:00:00,100.41,100.78,100.4,100.6,52141.0,98.1694,98.5311,98.1596,98.3551,52141.0
2024-09-17 11:10:00,100.6,100.8,100.5,100.74,39737.0,98.3551,98.5507,98.2574,98.492,39737.0
2024-09-17 11:20:00,100.72,100.79,100.62,100.73,57669.0,98.4724,98.5409,98.3747,98.4822,57669.0
2024-09-17 11:30:00,100.72,100.82,100.69,100.78,45856.0,98.4724,98.5702,98.4431,98.5311,45856.0
2024-09-17 11:40:00,100.75,100.78,100.52,100.52,63608.0,98.5018,98.5311,98.2769,98.2769,63608.0
2024-09-17 11:50:00,100.52,100.62,100.48,100.5,32664.0,98.2769,98.3747,98.2378,98.2574,32664.0
2024-09-17 12:00:00,100.5,100.56,100.42,100.45,52024.0,98.2574,98.316,98.1791,98.2085,52024.0
2024-09-17 12:10:00,100.46,100.46,100.3,100.39,53083.0,98.2182,98.2182,98.0618,98.1498,53083.0
2024-09-17 12:20:00,100.39,100.45,100.32,100.36,43473.0,98.1498,98.2085,98.0814,98.1205,43473.0
2024-09-17 12:30:00,100.34,100.38,100.19,100.21,43071.0,98.1009,98.14,97.9543,97.9738,43071.0
2024-09-17 12:40:00,100.23,100.24,99.65,99.72,35310.0,97.9934,98.0032,97.4263,97.4948,35310.0
2024-09-17 12:50:00,99.7,99.94,99.53,99.73,49792.0,97.4752,97.7099,97.309,97.5045,49792.0
2024-09-17 13:00:00,99.76,99.83,99.58,99.6,35916.0,97.5339,97.6023,97.3579,97.3774,35916.0
2024-09-17 13:10:00,99.61,99.78,99.5,99.75,37654.0,97.3872,97.5534,97.2797,97.5241,37654.0
2024-09-17 13:20:00,99.75,99.99,99.73,99.89,75156.0,97.5241,97.7587,97.5045,97.661,75156.0
2024-09-17 13:30:00,99.86,99.96,99.71,99.78,38490.0,97.6316,97.7294,97.485,97.5534,38490.0
2024-09-17 13:40:00,99.76,99.81,99.57,99.77,38871.0,97.5339,97.5828,97.3481,97.5436,38871.0
2024-09-17 13:50:00,99.77,99.92,99.77,99.87,39518.0,97.5436,97.6903,97.5436,97.6414,39518.0
2024-09-17 14:00:00,99.86,100.06,99.82,100.05,54420.0,97.6316,97.8272,97.5925,97.8174,54420.0
2024-09-17 14:10:00,100.05,100.06,99.81,99.87,37300.0,97.8174,97.8272,97.5828,97.6414,37300.0
2024-09-17 14:20:00,99.87,99.97,99.84,99.93,48120.0,97.6414,97.7392,97.6121,97.7001,48120.0
2024-09-17 14:30:00,99.92,99.94,99.8,99.82,37049.0,97.6903,97.7099,97.573,97.5925,37049.0
2024-09-17 14:40:00,99.82,99.86,99.48,99.56,78367.0,97.5925,97.6316,97.2601,97.3383,78367.0
2024-09-17 14:50:00,99.56,99.71,99.5,99.65,70209.0,97.3383,97.485,97.2797,97.4263,70209.0
2024-09-17 15:00:00,99.63,99.75,99.47,99.53,43347.0,97.4068,97.5241,97.2503,97.309,43347.0
2024-09-17 15:10:00,99.52,99.69,99.5,99.65,59940.0,97.2992,97.4654,97.2797,97.4263,59940.0
2024-09-17 15:20:00,99.65,99.69,99.44,99.67,44974.0,97.4263,97.4654,97.221,97.4459,44974.0
2024-09-17 15:30:00,99.66,99.78,99.6,99.75,51535.0,97.4361,97.5534,97.3774,97.5241,51535.0
2024-09-17 15:40:00,99.75,99.92,99.73,99.91,74733.0,97.5241,97.6903,97.5045,97.6805,74733.0
2024-09-17 15:50:00,99.92,99.92,99.72,99.88,401926.0,97.6903,97.6903,97.4948,97.6512,401926.0
2024-09-18 09:30:00,100.12,100.24,99.85,100.12,84603.0,97.8858,98.0032,97.6219,97.8858,84603.0
2024-09-18 09:40:00,100.1,100.25,100.02,100.13,57604.0,97.8663,98.0129,97.7881,97.8956,57604.0
2024-09-18 09:50:00,100.1,100.1,99.8,99.93,43755.0,97.8663,97.8663,97.573,97.7001,43755.0
2024-09-18 10:00:00,99.91,100.06,99.86,99.87,41686.0,97.6805,97.8272,97.6316,97.6414,41686.0
2024-09-18 10:10:00,99.88,99.98,99.74,99.81,54006.0,97.6512,97.749,97.5143,97.5828,54006.0
2024-09-18 10:20:00,99.79,99.9,99.61,99.88,67980.0,97.5632,97.6707,97.3872,97.6512,67980.0
2024-09-18 10:30:00,99.86,99.87,99.69,99.77,41425.0,97.6316,97.6414,97.4654,97.5436,41425.0
2024-09-18 10:40:00,99.76,99.96,99.73,99.84,49813.0,97.5339,97.7294,97.5045,97.6121,49813.0
2024-09-18 10:50:00,99.83,99.9,99.69,99.74,52098.0,97.6023,97.6707,97.4654,97.5143,52098.0
2024-09-18 11:00:00,99.77,99.8,99.66,99.73,52180.0,97.5436,97.573,97.4361,97.5045,52180.0
2024-09-18 11:10:00,99.75,99.94,99.64,99.89,47961.0,97.5241,97.7099,97.4165,97.661,47961.0
2024-09-18 11:20:00,99.9,99.98,99.83,99.95,45453.0,97.6707,97.749,97.6023,97.7196,45453.0
2024-09-18 11:30:00,99.94,99.99,99.87,99.94,34388.0,97.7099,97.7587,97.6414,97.7099,34388.0
2024-09-18 11:40:00,99.95,99.97,99.78,99.88,25824.0,97.7196,97.7392,97.5534,97.6512,25824.0
2024-09-18 11:50:00,99.89,99.89,99.68,99.69,26988.0,97.661,97.661,97.4557,97.4654,26988.0
2024-09-18 12:00:00,99.67,99.81,99.61,99.81,25260.0,97.4459,97.5828,97.3872,97.5828,25260.0
2024-09-18 12:10:00,99.8,99.85,99.75,99.77,24052.0,97.573,97.6219,97.5241,97.5436,24052.0
2024-09-18 12:20:00,99.78,99.81,99.63,99.79,25458.0,97.5534,97.5828,97.4068,97.5632,25458.0
2024-09-18 12:30:00,99.81,99.92,99.77,99.86,37049.0,97.5828,97.6903,97.5436,97.6316,37049.0
2024-09-18 12:40:00,99.85,99.92,99.85,99.92,28787.0,97.6219,97.6903,97.6219,97.6903,28787.0
2024-09-18 12:50:00,99.92,99.95,99.84,99.91,37826.0,97.6903,97.7196,97.6121,97.6805,37826.0
2024-09-18 13:00:00,99.9,100.15,99.88,100.07,37939.0,97.6707,97.9152,97.6512,97.837,37939.0
2024-09-18 13:10:00,100.08,100.19,99.95,99.95,32350.0,97.8467,97.9543,97.7196,97.7196,32350.0
2024-09-18 13:20:00,99.97,100.1,99.96,100.08,30283.0,97.7392,97.8663,97.7294,97.8467,30283.0
2024-09-18 13:30:00,100.11,100.25,99.93,100.01,19837.0,97.8761,98.0129,97.7001,97.7783,19837.0
2024-09-18 13:40:00,100.02,100.03,99.86,99.93,52495.0,97.7881,97.7978,97.6316,97.7001,52495.0
2024-09-18 13:50:00,99.9,100.0,99.75,99.94,49283.0,97.6707,97.7685,97.5241,97.7099,49283.0
2024-09-18 14:00:00,99.94,101.01,99.7,99.94,230979.0,97.7099,98.756,97.4752,97.7099,230979.0
2024-09-18 14:10:00,99.92,100.02,99.36,100.01,69802.0,97.6903,97.7881,97.1428,97.7783,69802.0
2024-09-18 14:20:00,99.98,100.09,99.74,100.07,51528.0,97.749,97.8565,97.5143,97.837,51528.0
2024-09-18 14:30:00,100.09,100.58,99.78,100.46,133774.0,97.8565,98.3356,97.5534,98.2182,133774.0
2024-09-18 14:40:00,100.46,100.48,99.86,100.31,107834.0,98.2182,98.2378,97.6316,98.0716,107834.0
2024-09-18 14:50:00,100.29,100.63,99.81,99.82,53019.0,98.052,98.3845,97.5828,97.5925,53019.0
2024-09-18 15:00:00,99.8,99.83,99.36,99.55,102757.0,97.573,97.6023,97.1428,97.3286,102757.0
2024-09-18 15:10:00,99.53,100.23,99.5,100.18,57216.0,97.309,97.9934,97.2797,97.9445,57216.0
2024-09-18 15:20:00,100.17,100.22,99.57,99.98,243230.0,97.9347,97.9836,97.3481,97.749,243230.0
2024-09-18 15:30:00,99.97,100.05,99.59,99.73,127940.0,97.7392,97.8174,97.3677,97.5045,127940.0
2024-09-18 15:40:00,99.7,99.75,99.36,99.49,158140.0,97.4752,97.5241,97.1428,97.2699,158140.0
2024-09-18 15:50:00,99.48,99.58,99.24,99.31,447042.0,97.2601,97.3579,97.0255,97.0939,447042.0
2024-09-19 09:30:00,101.22,101.36,99.94,100.0,199927.0,98.9613,99.0982,97.7099,97.7685,199927.0
2024-09-19 09:40:00,99.96,100.0,99.52,99.99,219422.0,97.7294,97.7685,97.2992,97.7587,219422.0
2024-09-19 09:50:00,99.96,100.3,99.78,100.21,468890.0,97.7294,98.0618,97.5534,97.9738,468890.0
2024-09-19 10:00:00,100.22,100.46,100.05,100.15,347726.0,97.9836,98.2182,97.8174,97.9152,347726.0
2024-09-19 10:10:00,100.15,100.6,100.08,100.58,142584.0,97.9152,98.3551,97.8467,98.3356,142584.0
2024-09-19 10:20:00,100.65,100.77,100.55,100.73,174740.0,98.404,98.5213,98.3062,98.4822,174740.0
2024-09-19 10:30:00,100.72,100.89,100.65,100.87,124896.0,98.4724,98.6387,98.404,98.6191,124896.0
2024-09-19 10:40:00,100.86,100.92,100.59,100.72,154107.0,98.6093,98.668,98.3453,98.4724,154107.0
2024-09-19 10:50:00,100.73,100.91,100.67,100.86,54761.0,98.4822,98.6582,98.4236,98.6093,54761.0
2024-09-19 11:00:00,100.87,100.91,100.62,100.67,43839.0,98.6191,98.6582,98.3747,98.4236,43839.0
2024-09-19 11:10:00,100.69,100.82,100.64,100.67,54575.0,98.4431,98.5702,98.3942,98.4236,54575.0
2024-09-19 11:20:00,100.68,100.87,100.65,100.83,96444.0,98.4333,98.6191,98.404,98.58,96444.0
2024-09-19 11:30:00,100.85,100.94,100.78,100.78,81150.0,98.5995,98.6875,98.5311,98.5311,81150.0
2024-09-19 11:40:00,100.78,100.89,100.74,100.8,51134.0,98.5311,98.6387,98.492,98.5507,51134.0
2024-09-19 11:50:00,100.8,100.84,100.68,100.75,53336.0,98.5507,98.5898,98.4333,98.5018,53336.0
2024-09-19 12:00:00,100.74,100.92,100.72,100.92,51954.0,98.492,98.668,98.4724,98.668,51954.0
2024-09-19 12:10:00,100.92,100.95,100.73,100.9,49500.0,98.668,98.6973,98.4822,98.6484,49500.0
2024-09-19 12:20:00,100.89,100.94,100.71,100.74,45587.0,98.6387,98.6875,98.4627,98.492,45587.0
2024-09-19 12:30:00,100.77,101.01,100.76,100.96,60744.0,98.5213,98.756,98.5116,98.7071,60744.0
2024-09-19 12:40:00,100.95,101.19,100.88,101.1,41197.0,98.6973,98.932,98.6289,98.844,41197.0
2024-09-19 12:50:00,101.11,101.15,101.03,101.07,32478.0,98.8537,98.8929,98.7755,98.8146,32478.0
2024-09-19 13:00:00,101.07,101.19,101.04,101.16,97761.0,98.8146,98.932,98.7853,98.9026,97761.0
2024-09-19 13:10:00,101.16,101.3,101.13,101.21,310622.0,98.9026,99.0395,98.8733,98.9515,310622.0
2024-09-19 13:20:00,101.22,101.27,101.05,101.08,60419.0,98.9613,99.0102,98.7951,98.8244,60419.0
2024-09-19 13:30:00,101.08,101.27,101.06,101.24,73067.0,98.8244,99.0102,98.8049,98.9808,73067.0
2024-09-19 13:40:00,101.25,101.39,101.19,101.33,73187.0,98.9906,99.1275,98.932,99.0688,73187.0
2024-09-19 13:50:00,101.32,101.43,101.3,101.34,96598.0,99.0591,99.1666,99.0395,99.0786,96598.0
2024-09-19 14:00:00,101.33,101.35,101.27,101.32,65179.0,99.0688,99.0884,99.0102,99.0591,65179.0
2024-09-19 14:10:00,101.31,101.33,101.05,101.11,56291.0,99.0493,99.0688,98.7951,98.8537,56291.0
2024-09-19 14:20:00,101.12,101.22,101.08,101.21,58460.0,98.8635,98.9613,98.8244,98.9515,58460.0
2024-09-19 14:30:00,101.22,101.32,101.16,101.31,58528.0,98.9613,99.0591,98.9026,99.0493,58528.0
2024-09-19 14:40:00,101.31,101.32,101.09,101.12,63685.0,99.0493,99.0591,98.8342,98.8635,63685.0
2024-09-19 14:50:00,101.1,101.13,101.0,101.12,65351.0,98.844,98.8733,98.7462,98.8635,65351.0
2024-09-19 15:00:00,101.11,101.24,101.07,101.11,77685.0,98.8537,98.9808,98.8146,98.8537,77685.0
2024-09-19 15:10:00,101.1,101.14,101.04,101.06,82812.0,98.844,98.8831,98.7853,98.8049,82812.0
2024-09-19 15:20:00,101.05,101.09,100.87,100.88,96855.0,98.7951,98.8342,98.6191,98.6289,96855.0
2024-09-19 15:30:00,100.87,100.95,100.8,100.93,112022.0,98.6191,98.6973,98.5507,98.6778,112022.0
2024-09-19 15:40:00,100.93,101.06,100.88,100.93,175281.0,98.6778,98.8049,98.6289,98.6778,175281.0
2024-09-19 15:50:00,100.92,100.92,100.63,100.74,601021.0,98.668,98.668,98.3845,98.492,601021.0
2024-09-20 09:30:00,100.87,101.04,100.19,100.91,1084041.0,98.6191,98.7853,97.9543,98.6582,1084041.0
2024-09-20 09:40:00,100.93,101.25,100.52,100.65,87112.0,98.6778,98.9906,98.2769,98.404,87112.0
2024-09-20 09:50:00,100.65,100.78,100.49,100.62,43393.0,98.404,98.5311,98.2476,98.3747,43393.0
2024-09-20 10:00:00,100.62,100.8,100.54,100.68,60576.0,98.3747,98.5507,98.2965,98.4333,60576.0
2024-09-20 10:10:00,100.69,100.95,100.56,100.94,66030.0,98.4431,98.6973,98.316,98.6875,66030.0
2024-09-20 10:20:00,100.93,101.04,100.6,100.72,85449.0,98.6778,98.7853,98.3551,98.4724,85449.0
2024-09-20 10:30:00,100.72,101.04,100.69,100.83,75160.0,98.4724,98.7853,98.4431,98.58,75160.0
2024-09-20 10:40:00,100.83,100.97,100.81,100.93,40333.0,98.58,98.7169,98.5604,98.6778,40333.0
2024-09-20 10:50:00,100.93,101.05,100.9,100.94,52968.0,98.6778,98.7951,98.6484,98.6875,52968.0
2024-09-20 11:00:00,100.95,101.05,100.86,101.03,44837.0,98.6973,98.7951,98.6093,98.7755,44837.0
2024-09-20 11:10:00,101.02,101.07,100.91,101.0,60709.0,98.7658,98.8146,98.6582,98.7462,60709.0
2024-09-20 11:20:00,100.98,100.98,100.75,100.87,43868.0,98.7266,98.7266,98.5018,98.6191,43868.0
2024-09-20 11:30:00,100.86,101.02,100.69,100.96,48209.0,98.6093,98.7658,98.4431,98.7071,48209.0
2024-09-20 11:40:00,100.96,101.3,100.95,101.12,89258.0,98.7071,99.0395,98.6973,98.8635,89258.0
2024-09-20 11:50:00,101.12,101.13,100.97,101.02,56326.0,98.8635,98.8733,98.7169,98.7658,56326.0
2024-09-20 12:00:00,101.01,101.1,100.88,101.06,40751.0,98.756,98.844,98.6289,98.8049,40751.0
2024-09-20 12:10:00,101.05,101.05,100.93,100.98,27360.0,98.7951,98.7951,98.6778,98.7266,27360.0
2024-09-20 12:20:00,100.98,101.11,100.93,101.08,32707.0,98.7266,98.8537,98.6778,98.8244,32707.0
2024-09-20 12:30:00,101.05,101.23,101.04,101.14,17534.0,98.7951,98.9711,98.7853,98.8831,17534.0
2024-09-20 12:40:00,101.16,101.18,101.11,101.13,18758.0,98.9026,98.9222,98.8537,98.8733,18758.0
2024-09-20 12:50:00,101.12,101.18,101.1,101.1,25250.0,98.8635,98.9222,98.844,98.844,25250.0
2024-09-20 13:00:00,101.13,101.22,101.11,101.17,30888.0,98.8733,98.9613,98.8537,98.9124,30888.0
2024-09-20 13:10:00,101.17,101.21,101.14,101.18,25209.0,98.9124,98.9515,98.8831,98.9222,25209.0
2024-09-20 13:20:00,101.18,101.22,101.1,101.15,38574.0,98.9222,98.9613,98.844,98.8929,38574.0
2024-09-20 13:30:00,101.15,101.26,101.14,101.23,39691.0,98.8929,99.0004,98.8831,98.9711,39691.0
2024-09-20 13:40:00,101.24,101.33,101.2,101.27,46098.0,98.9808,99.0688,98.9417,99.0102,46098.0
2024-09-20 13:50:00,101.27,101.27,101.16,101.18,42854.0,99.0102,99.0102,98.9026,98.9222,42854.0
2024-09-20 14:00:00,101.18,101.24,101.07,101.09,62811.0,98.9222,98.9808,98.8146,98.8342,62811.0
2024-09-20 14:10:00,101.09,101.25,101.04,101.24,26056.0,98.8342,98.9906,98.7853,98.9808,26056.0
2024-09-20 14:20:00,101.23,101.24,101.09,101.1,23511.0,98.9711,98.9808,98.8342,98.844,23511.0
2024-09-20 14:30:00,101.09,101.13,101.01,101.11,27997.0,98.8342,98.8733,98.756,98.8537,27997.0
2024-09-20 14:40:00,101.1,101.17,101.06,101.12,128266.0,98.844,98.9124,98.8049,98.8635,128266.0
2024-09-20 14:50:00,101.11,101.23,101.05,101.05,54380.0,98.8537,98.9711,98.7951,98.7951,54380.0
2024-09-20 15:00:00,101.04,101.13,101.01,101.05,55804.0,98.7853,98.8733,98.756,98.7951,55804.0
2024-09-20 15:10:00,101.06,101.28,100.99,101.27,60291.0,98.8049,99.0199,98.7364,99.0102,60291.0
2024-09-20 15:20:00,101.28,101.42,101.25,101.38,66645.0,99.0199,99.1568,98.9906,99.1177,66645.0
2024-09-20 15:30:00,101.39,101.77,101.36,101.66,127037.0,99.1275,99.499,99.0982,99.3915,127037.0
2024-09-20 15:40:00,101.64,101.97,101.6,101.97,226047.0,99.3719,99.6946,99.3328,99.6946,226047.0
2024-09-20 15:50:00,101.97,102.53,101.97,102.45,1372141.0,99.6946,100.2421,99.6946,100.1638,1372141.0
2024-09-23 09:30:00,101.69,102.52,101.69,102.26,110951.0,99.4208,100.2323,99.4208,99.9781,110951.0
2024-09-23 09:40:00,102.23,102.42,101.86,102.08,36681.0,99.9488,100.1345,99.587,99.8021,36681.0
2024-09-23 09:50:00,102.06,102.17,102.0,102.13,76907.0,99.7825,99.8901,99.7239,99.851,76907.0
2024-09-23 10:00:00,102.15,102.26,102.11,102.25,71382.0,99.8705,99.9781,99.8314,99.9683,71382.0
2024-09-23 10:10:00,102.26,102.48,102.24,102.45,33288.0,99.9781,100.1932,99.9585,100.1638,33288.0
2024-09-23 10:20:00,102.45,102.5,102.26,102.28,29082.0,100.1638,100.2127,99.9781,99.9976,29082.0
2024-09-23 10:30:00,102.3,102.41,102.05,102.06,35537.0,100.0172,100.1247,99.7728,99.7825,35537.0
2024-09-23 10:40:00,102.07,102.17,102.01,102.07,28057.0,99.7923,99.8901,99.7337,99.7923,28057.0
2024-09-23 10:50:00,102.07,102.15,101.94,101.98,22762.0,99.7923,99.8705,99.6652,99.7043,22762.0
2024-09-23 11:00:00,101.98,101.98,101.56,101.59,36321.0,99.7043,99.7043,99.2937,99.323,36321.0
2024-09-23 11:10:00,101.61,101.62,101.51,101.58,19685.0,99.3426,99.3524,99.2448,99.3133,19685.0
2024-09-23 11:20:00,101.6,101.73,101.59,101.62,25674.0,99.3328,99.4599,99.323,99.3524,25674.0
2024-09-23 11:30:00,101.63,101.66,101.5,101.59,25549.0,99.3621,99.3915,99.235,99.323,25549.0
2024-09-23 11:40:00,101.62,101.75,101.62,101.7,38683.0,99.3524,99.4795,99.3524,99.4306,38683.0
2024-09-23 11:50:00,101.69,101.73,101.55,101.57,21876.0,99.4208,99.4599,99.2839,99.3035,21876.0
2024-09-23 12:00:00,101.52,101.55,101.47,101.51,36137.0,99.2546,99.2839,99.2057,99.2448,36137.0
2024-09-23 12:10:00,101.51,101.6,101.3,101.56,46417.0,99.2448,99.3328,99.0395,99.2937,46417.0
2024-09-23 12:20:00,101.55,101.66,101.54,101.62,18274.0,99.2839,99.3915,99.2741,99.3524,18274.0
2024-09-23 12:30:00,101.63,101.69,101.54,101.59,27171.0,99.3621,99.4208,99.2741,99.323,27171.0
2024-09-23 12:40:00,101.57,101.64,101.52,101.64,13466.0,99.3035,99.3719,99.2546,99.3719,13466.0
2024-09-23 12:50:00,101.65,101.74,101.65,101.69,13349.0,99.3817,99.4697,99.3817,99.4208,13349.0
2024-09-23 13:00:00,101.69,101.74,101.63,101.74,12126.0,99.4208,99.4697,99.3621,99.4697,12126.0
2024-09-23 13:10:00,101.75,101.89,101.71,101.88,23833.0,99.4795,99.6163,99.4404,99.6066,23833.0
2024-09-23 13:20:00,101.89,101.96,101.84,101.95,26738.0,99.6163,99.6848,99.5675,99.675,26738.0
2024-09-23 13:30:00,101.96,102.09,101.96,102.01,30841.0,99.6848,99.8119,99.6848,99.7337,30841.0
2024-09-23 13:40:00,102.01,102.06,101.96,102.04,39145.0,99.7337,99.7825,99.6848,99.763,39145.0
2024-09-23 13:50:00,102.05,102.16,102.05,102.15,36473.0,99.7728,99.8803,99.7728,99.8705,36473.0
2024-09-23 14:00:00,102.14,102.15,102.0,102.11,32975.0,99.8608,99.8705,99.7239,99.8314,32975.0
2024-09-23 14:10:00,102.12,102.19,102.07,102.17,58498.0,99.8412,99.9096,99.7923,99.8901,58498.0
2024-09-23 14:20:00,102.18,102.25,102.18,102.21,35869.0,99.8999,99.9683,99.8999,99.9292,35869.0
2024-09-23 14:30:00,102.2,102.25,102.15,102.17,26942.0,99.9194,99.9683,99.8705,99.8901,26942.0
2024-09-23 14:40:00,102.17,102.24,102.16,102.22,35101.0,99.8901,99.9585,99.8803,99.939,35101.0
2024-09-23 14:50:00,102.22,102.23,102.11,102.13,34591.0,99.939,99.9488,99.8314,99.851,34591.0
2024-09-23 15:00:00,102.13,102.2,102.11,102.18,46809.0,99.851,99.9194,99.8314,99.8999,46809.0
2024-09-23 15:10:00,102.17,102.24,102.13,102.23,54724.0,99.8901,99.9585,99.851,99.9488,54724.0
2024-09-23 15:20:00,102.24,102.27,102.2,102.23,43734.0,99.9585,99.9879,99.9194,99.9488,43734.0
2024-09-23 15:30:00,102.23,102.25,101.99,102.04,93476.0,99.9488,99.9683,99.7141,99.763,93476.0
2024-09-23 15:40:00,102.03,102.19,102.03,102.16,84568.0,99.7532,99.9096,99.7532,99.8803,84568.0
2024-09-23 15:50:00,102.16,102.53,102.13,102.48,465294.0,99.8803,100.2421,99.851,100.1932,465294.0
2024-09-24 09:30:00,102.77,102.78,102.16,102.47,108392.0,100.4767,100.4865,99.8803,100.1834,108392.0
2024-09-24 09:40:00,102.52,102.7,102.5,102.66,23207.0,100.2323,100.4083,100.2127,100.3692,23207.0
2024-09-24 09:50:00,102.67,102.67,102.33,102.54,67547.0,100.3789,100.3789,100.0465,100.2518,67547.0
2024-09-24 10:00:00,102.53,102.82,102.41,102.79,56550.0,100.2421,100.5256,100.1247,100.4963,56550.0
2024-09-24 10:10:00,102.82,102.88,102.45,102.51,35962.0,100.5256,100.5842,100.1638,100.2225,35962.0
2024-09-24 10:20:00,102.52,102.59,102.41,102.43,33800.0,100.2323,100.3007,100.1247,100.1443,33800.0
2024-09-24 10:30:00,102.44,102.49,101.95,102.18,68470.0,100.1541,100.2029,99.675,99.8999,68470.0
2024-09-24 10:40:00,102.19,102.54,102.19,102.4,43926.0,99.9096,100.2518,99.9096,100.115,43926.0
2024-09-24 10:50:00,102.43,102.52,102.28,102.45,26224.0,100.1443,100.2323,99.9976,100.1638,26224.0
2024-09-24 11:00:00,102.45,102.48,102.21,102.41,99320.0,100.1638,100.1932,99.9292,100.1247,99320.0
2024-09-24 11:10:00,102.4,102.57,102.39,102.41,30170.0,100.115,100.2812,100.1052,100.1247,30170.0
2024-09-24 11:20:00,102.42,102.55,102.41,102.44,29738.0,100.1345,100.2616,100.1247,100.1541,29738.0
2024-09-24 11:30:00,102.47,102.53,102.15,102.28,37269.0,100.1834,100.2421,99.8705,99.9976,37269.0
2024-09-24 11:40:00,102.29,102.35,102.13,102.13,41929.0,100.0074,100.0661,99.851,99.851,41929.0
2024-09-24 11:50:00,102.14,102.32,102.11,102.23,76310.0,99.8608,100.0367,99.8314,99.9488,76310.0
2024-09-24 12:00:00,102.24,102.24,102.11,102.14,27484.0,99.9585,99.9585,99.8314,99.8608,27484.0
2024-09-24 12:10:00,102.16,102.28,102.06,102.2,50209.0,99.8803,99.9976,99.7825,99.9194,50209.0
2024-09-24 12:20:00,102.18,102.19,102.01,102.08,40995.0,99.8999,99.9096,99.7337,99.8021,40995.0
2024-09-24 12:30:00,102.09,102.22,102.06,102.2,42034.0,99.8119,99.939,99.7825,99.9194,42034.0
2024-09-24 12:40:00,102.21,102.23,102.14,102.19,23660.0,99.9292,99.9488,99.8608,99.9096,23660.0
2024-09-24 12:50:00,102.18,102.25,102.13,102.2,21003.0,99.8999,99.9683,99.851,99.9194,21003.0
2024-09-24 13:00:00,102.2,102.42,102.18,102.35,31229.0,99.9194,100.1345,99.8999,100.0661,31229.0
2024-09-24 13:10:00,102.37,102.56,102.35,102.48,29068.0,100.0856,100.2714,100.0661,100.1932,29068.0
2024-09-24 13:20:00,102.48,102.48,102.33,102.36,20793.0,100.1932,100.1932,100.0465,100.0758,20793.0
2024-09-24 13:30:00,102.36,102.48,102.35,102.47,24553.0,100.0758,100.1932,100.0661,100.1834,24553.0
2024-09-24 13:40:00,102.48,102.48,102.39,102.43,25235.0,100.1932,100.1932,100.1052,100.1443,25235.0
2024-09-24 13:50:00,102.42,102.44,102.28,102.36,45144.0,100.1345,100.1541,99.9976,100.0758,45144.0
2024-09-24 14:00:00,102.38,102.51,102.34,102.48,28426.0,100.0954,100.2225,100.0563,100.1932,28426.0
2024-09-24 14:10:00,102.47,102.49,102.36,102.4,23909.0,100.1834,100.2029,100.0758,100.115,23909.0
2024-09-24 14:20:00,102.39,102.39,102.21,102.28,43779.0,100.1052,100.1052,99.9292,99.9976,43779.0
2024-09-24 14:30:00,102.28,102.45,102.19,102.45,31536.0,99.9976,100.1638,99.9096,100.1638,31536.0
2024-09-24 14:40:00,102.46,102.47,102.36,102.4,28204.0,100.1736,100.1834,100.0758,100.115,28204.0
2024-09-24 14:50:00,102.38,102.46,102.37,102.42,24703.0,100.0954,100.1736,100.0856,100.1345,24703.0
2024-09-24 15:00:00,102.42,102.56,102.42,102.48,26826.0,100.1345,100.2714,100.1345,100.1932,26826.0
2024-09-24 15:10:00,102.48,102.53,102.46,102.47,25790.0,100.1932,100.2421,100.1736,100.1834,25790.0
2024-09-24 15:20:00,102.48,102.53,102.41,102.47,34383.0,100.1932,100.2421,100.1247,100.1834,34383.0
2024-09-24 15:30:00,102.46,102.58,102.43,102.47,79865.0,100.1736,100.2909,100.1443,100.1834,79865.0
2024-09-24 15:40:00,102.47,102.51,102.32,102.5,122683.0,100.1834,100.2225,100.0367,100.2127,122683.0
2024-09-24 15:50:00,102.5,102.68,102.4,102.64,356965.0,100.2127,100.3887,100.115,100.3496,356965.0
2024-09-25 09:30:00,102.75,102.75,102.32,102.4,107475.0,100.4571,100.4571,100.0367,100.115,107475.0
2024-09-25 09:40:00,102.45,102.81,102.45,102.52,49569.0,100.1638,100.5158,100.1638,100.2323,49569.0
2024-09-25 09:50:00,102.54,102.58,102.3,102.39,26672.0,100.2518,100.2909,100.0172,100.1052,26672.0
2024-09-25 10:00:00,102.39,102.55,102.34,102.46,38756.0,100.1052,100.2616,100.0563,100.1736,38756.0
2024-09-25 10:10:00,102.48,102.54,102.09,102.09,41423.0,100.1932,100.2518,99.8119,99.8119,41423.0
2024-09-25 10:20:00,102.11,102.32,102.04,102.27,52693.0,99.8314,100.0367,99.763,99.9879,52693.0
2024-09-25 10:30:00,102.26,102.28,102.08,102.22,36742.0,99.9781,99.9976,99.8021,99.939,36742.0
2024-09-25 10:40:00,102.25,102.35,102.23,102.3,21767.0,99.9683,100.0661,99.9488,100.0172,21767.0
2024-09-25 10:50:00,102.27,102.4,102.26,102.29,15641.0,99.9879,100.115,99.9781,100.0074,15641.0
2024-09-25 11:00:00,102.31,102.31,102.02,102.16,29026.0,100.027,100.027,99.7434,99.8803,29026.0
2024-09-25 11:10:00,102.18,102.18,102.0,102.12,26462.0,99.8999,99.8999,99.7239,99.8412,26462.0
2024-09-25 11:20:00,102.1,102.11,102.0,102.05,22464.0,99.8217,99.8314,99.7239,99.7728,22464.0
2024-09-25 11:30:00,102.04,102.14,102.01,102.09,37987.0,99.763,99.8608,99.7337,99.8119,37987.0
2024-09-25 11:40:00,102.08,102.09,101.87,102.06,20004.0,99.8021,99.8119,99.5968,99.7825,20004.0
2024-09-25 11:50:00,102.03,102.15,101.95,102.13,76117.0,99.7532,99.8705,99.675,99.851,76117.0
2024-09-25 12:00:00,102.08,102.43,102.08,102.41,22083.0,99.8021,100.1443,99.8021,100.1247,22083.0
2024-09-25 12:10:00,102.42,102.44,102.29,102.32,22322.0,100.1345,100.1541,100.0074,100.0367,22322.0
2024-09-25 12:20:00,102.32,102.32,102.17,102.26,37609.0,100.0367,100.0367,99.8901,99.9781,37609.0
2024-09-25 12:30:00,102.26,102.29,102.16,102.2,40612.0,99.9781,100.0074,99.8803,99.9194,40612.0
2024-09-25 12:40:00,102.2,102.21,102.05,102.1,24600.0,99.9194,99.9292,99.7728,99.8217,24600.0
2024-09-25 12:50:00,102.11,102.23,102.06,102.12,34074.0,99.8314,99.9488,99.7825,99.8412,34074.0
2024-09-25 13:00:00,102.11,102.2,101.94,101.98,32178.0,99.8314,99.9194,99.6652,99.7043,32178.0
2024-09-25 13:10:00,101.96,102.14,101.96,102.11,27162.0,99.6848,99.8608,99.6848,99.8314,27162.0
2024-09-25 13:20:00,102.07,102.1,101.96,102.0,24609.0,99.7923,99.8217,99.6848,99.7239,24609.0
2024-09-25 13:30:00,101.99,102.01,101.79,101.88,28895.0,99.7141,99.7337,99.5186,99.6066,28895.0
2024-09-25 13:40:00,101.88,101.93,101.72,101.93,40225.0,99.6066,99.6554,99.4501,99.6554,40225.0
2024-09-25 13:50:00,101.93,102.08,101.93,102.05,34171.0,99.6554,99.8021,99.6554,99.7728,34171.0
2024-09-25 14:00:00,102.03,102.11,101.97,102.01,30724.0,99.7532,99.8314,99.6946,99.7337,30724.0
2024-09-25 14:10:00,102.03,102.08,101.95,102.04,51883.0,99.7532,99.8021,99.675,99.763,51883.0
2024-09-25 14:20:00,102.03,102.2,102.02,102.18,23676.0,99.7532,99.9194,99.7434,99.8999,23676.0
2024-09-25 14:30:00,102.17,102.24,102.16,102.22,26427.0,99.8901,99.9585,99.8803,99.939,26427.0
2024-09-25 14:40:00,102.22,102.27,102.17,102.25,17943.0,99.939,99.9879,99.8901,99.9683,17943.0
2024-09-25 14:50:00,102.26,102.32,102.16,102.2,36872.0,99.9781,100.0367,99.8803,99.9194,36872.0
2024-09-25 15:00:00,102.2,102.39,102.18,102.36,37040.0,99.9194,100.1052,99.8999,100.0758,37040.0
2024-09-25 15:10:00,102.38,102.44,102.3,102.34,28631.0,100.0954,100.1541,100.0172,100.0563,28631.0
2024-09-25 15:20:00,102.34,102.4,102.28,102.38,28051.0,100.0563,100.115,99.9976,100.0954,28051.0
2024-09-25 15:30:00,102.38,102.39,102.19,102.26,57519.0,100.0954,100.1052,99.9096,99.9781,57519.0
2024-09-25 15:40:00,102.26,102.41,102.23,102.37,67885.0,99.9781,100.1247,99.9488,100.0856,67885.0
2024-09-25 15:50:00,102.37,102.44,102.26,102.34,356724.0,100.0856,100.1541,99.9781,100.0563,356724.0
2024-09-26 09:30:00,103.07,103.5,102.97,103.12,198208.0,100.77,101.1904,100.6722,100.8189,198208.0
2024-09-26 09:40:00,103.1,103.8,103.06,103.65,105860.0,100.7993,101.4837,100.7602,101.3371,105860.0
2024-09-26 09:50:00,103.63,103.84,103.5,103.72,81884.0,101.3175,101.5228,101.1904,101.4055,81884.0
2024-09-26 10:00:00,103.68,104.06,103.67,103.85,89597.0,101.3664,101.7379,101.3566,101.5326,89597.0
2024-09-26 10:10:00,103.82,103.95,103.75,103.84,45322.0,101.5033,101.6304,101.4348,101.5228,45322.0
2024-09-26 10:20:00,103.85,104.02,103.59,103.97,66426.0,101.5326,101.6988,101.2784,101.6499,66426.0
2024-09-26 10:30:00,103.98,104.31,103.94,104.3,67925.0,101.6597,101.9823,101.6206,101.9726,67925.0
2024-09-26 10:40:00,104.29,104.29,104.03,104.17,40412.0,101.9628,101.9628,101.7086,101.8455,40412.0
2024-09-26 10:50:00,104.16,104.17,103.95,104.02,39359.0,101.8357,101.8455,101.6304,101.6988,39359.0
2024-09-26 11:00:00,104.0,104.22,103.93,104.18,66297.0,101.6793,101.8943,101.6108,101.8552,66297.0
2024-09-26 11:10:00,104.19,104.3,104.04,104.26,56538.0,101.865,101.9726,101.7184,101.9335,56538.0
2024-09-26 11:20:00,104.26,104.39,103.96,103.97,47942.0,101.9335,102.0606,101.6401,101.6499,47942.0
2024-09-26 11:30:00,103.98,104.15,103.88,104.09,49878.0,101.6597,101.8259,101.5619,101.7672,49878.0
2024-09-26 11:40:00,104.14,104.2,104.01,104.16,37819.0,101.8161,101.8748,101.689,101.8357,37819.0
2024-09-26 11:50:00,104.16,104.33,104.1,104.23,27180.0,101.8357,102.0019,101.777,101.9041,27180.0
2024-09-26 12:00:00,104.23,104.39,104.2,104.34,36845.0,101.9041,102.0606,101.8748,102.0117,36845.0
2024-09-26 12:10:00,104.34,104.39,104.28,104.36,36430.0,102.0117,102.0606,101.953,102.0312,36430.0
2024-09-26 12:20:00,104.36,104.39,104.23,104.24,26601.0,102.0312,102.0606,101.9041,101.9139,26601.0
2024-09-26 12:30:00,104.23,104.38,104.21,104.37,23958.0,101.9041,102.0508,101.8846,102.041,23958.0
2024-09-26 12:40:00,104.37,104.39,104.22,104.34,28860.0,102.041,102.0606,101.8943,102.0117,28860.0
2024-09-26 12:50:00,104.32,104.37,104.3,104.31,18897.0,101.9921,102.041,101.9726,101.9823,18897.0
2024-09-26 13:00:00,104.3,104.49,104.25,104.4,49649.0,101.9726,102.1583,101.9237,102.0703,49649.0
2024-09-26 13:10:00,104.4,104.44,104.22,104.3,22346.0,102.0703,102.1094,101.8943,101.9726,22346.0
2024-09-26 13:20:00,104.31,104.57,104.27,104.56,63413.0,101.9823,102.2365,101.9432,102.2268,63413.0
2024-09-26 13:30:00,104.57,104.79,104.55,104.77,77873.0,102.2365,102.4516,102.217,102.4321,77873.0
2024-09-26 13:40:00,104.76,104.77,104.55,104.58,48609.0,102.4223,102.4321,102.217,102.2463,48609.0
2024-09-26 13:50:00,104.58,104.6,104.47,104.56,43926.0,102.2463,102.2659,102.1388,102.2268,43926.0
2024-09-26 14:00:00,104.56,104.66,104.54,104.56,37599.0,102.2268,102.3245,102.2072,102.2268,37599.0
2024-09-26 14:10:00,104.53,104.68,104.53,104.66,35875.0,102.1974,102.3441,102.1974,102.3245,35875.0
2024-09-26 14:20:00,104.67,104.75,104.55,104.57,39202.0,102.3343,102.4125,102.217,102.2365,39202.0
2024-09-26 14:30:00,104.56,104.6,104.49,104.59,32706.0,102.2268,102.2659,102.1583,102.2561,32706.0
2024-09-26 14:40:00,104.58,104.58,104.44,104.48,38654.0,102.2463,102.2463,102.1094,102.1485,38654.0
2024-09-26 14:50:00,104.48,104.57,104.44,104.52,39257.0,102.1485,102.2365,102.1094,102.1876,39257.0
2024-09-26 15:00:00,104.53,104.57,104.4,104.45,55971.0,102.1974,102.2365,102.0703,102.1192,55971.0
2024-09-26 15:10:00,104.45,104.61,104.45,104.58,60104.0,102.1192,102.2756,102.1192,102.2463,60104.0
2024-09-26 15:20:00,104.58,104.64,104.38,104.43,81810.0,102.2463,102.305,102.0508,102.0997,81810.0
2024-09-26 15:30:00,104.43,104.55,104.36,104.52,77930.0,102.0997,102.217,102.0312,102.1876,77930.0
2024-09-26 15:40:00,104.52,104.54,104.28,104.38,165502.0,102.1876,102.2072,101.953,102.0508,165502.0
2024-09-26 15:50:00,104.38,104.75,104.32,104.57,415506.0,102.0508,102.4125,101.9921,102.2365,415506.0
2024-09-27 09:30:00,104.93,105.0,104.58,104.58,72169.0,102.5885,102.6569,102.2463,102.2463,72169.0
2024-09-27 09:40:00,104.61,104.72,104.25,104.36,27807.0,102.2756,102.3832,101.9237,102.0312,27807.0
2024-09-27 09:50:00,104.34,104.56,104.3,104.43,29917.0,102.0117,102.2268,101.9726,102.0997,29917.0
2024-09-27 10:00:00,104.45,104.67,104.33,104.47,47573.0,102.1192,102.3343,102.0019,102.1388,47573.0
2024-09-27 10:10:00,104.47,104.65,104.41,104.62,31014.0,102.1388,102.3147,102.0801,102.2854,31014.0
2024-09-27 10:20:00,104.62,104.95,104.58,104.72,52365.0,102.2854,102.6081,102.2463,102.3832,52365.0
2024-09-27 10:30:00,104.73,104.97,104.73,104.92,29244.0,102.393,102.6276,102.393,102.5787,29244.0
2024-09-27 10:40:00,104.91,104.98,104.81,104.97,49692.0,102.5689,102.6374,102.4712,102.6276,49692.0
2024-09-27 10:50:00,104.97,105.02,104.87,104.88,52364.0,102.6276,102.6765,102.5298,102.5396,52364.0
2024-09-27 11:00:00,104.86,105.11,104.82,105.02,51912.0,102.5201,102.7645,102.481,102.6765,51912.0
2024-09-27 11:10:00,105.01,105.09,104.94,105.0,31299.0,102.6667,102.7449,102.5983,102.6569,31299.0
2024-09-27 11:20:00,105.0,105.14,104.96,105.01,31056.0,102.6569,102.7938,102.6178,102.6667,31056.0
2024-09-27 11:30:00,104.99,104.99,104.85,104.91,35956.0,102.6472,102.6472,102.5103,102.5689,35956.0
2024-09-27 11:40:00,104.91,104.92,104.81,104.84,43687.0,102.5689,102.5787,102.4712,102.5005,43687.0
2024-09-27 11:50:00,104.83,104.87,104.7,104.71,29855.0,102.4907,102.5298,102.3636,102.3734,29855.0
2024-09-27 12:00:00,104.71,104.73,104.62,104.62,26397.0,102.3734,102.393,102.2854,102.2854,26397.0
2024-09-27 12:10:00,104.62,104.67,104.53,104.62,28374.0,102.2854,102.3343,102.1974,102.2854,28374.0
2024-09-27 12:20:00,104.64,104.66,104.52,104.57,17385.0,102.305,102.3245,102.1876,102.2365,17385.0
2024-09-27 12:30:00,104.56,104.59,104.54,104.56,24436.0,102.2268,102.2561,102.2072,102.2268,24436.0
2024-09-27 12:40:00,104.56,104.56,104.41,104.42,20799.0,102.2268,102.2268,102.0801,102.0899,20799.0
2024-09-27 12:50:00,104.4,104.58,104.39,104.55,19843.0,102.0703,102.2463,102.0606,102.217,19843.0
2024-09-27 13:00:00,104.55,104.61,104.35,104.36,15191.0,102.217,102.2756,102.0214,102.0312,15191.0
2024-09-27 13:10:00,104.36,104.44,104.34,104.34,12236.0,102.0312,102.1094,102.0117,102.0117,12236.0
2024-09-27 13:20:00,104.32,104.36,104.23,104.31,13096.0,101.9921,102.0312,101.9041,101.9823,13096.0
2024-09-27 13:30:00,104.33,104.34,104.21,104.32,19882.0,102.0019,102.0117,101.8846,101.9921,19882.0
2024-09-27 13:40:00,104.33,104.37,104.27,104.3,17115.0,102.0019,102.041,101.9432,101.9726,17115.0
2024-09-27 13:50:00,104.32,104.38,104.26,104.36,23859.0,101.9921,102.0508,101.9335,102.0312,23859.0
2024-09-27 14:00:00,104.35,104.45,104.33,104.37,23073.0,102.0214,102.1192,102.0019,102.041,23073.0
2024-09-27 14:10:00,104.38,104.4,104.3,104.32,17399.0,102.0508,102.0703,101.9726,101.9921,17399.0
2024-09-27 14:20:00,104.32,104.41,104.14,104.2,50745.0,101.9921,102.0801,101.8161,101.8748,50745.0
2024-09-27 14:30:00,104.22,104.22,104.01,104.11,54115.0,101.8943,101.8943,101.689,101.7868,54115.0
2024-09-27 14:40:00,104.11,104.29,104.05,104.28,21299.0,101.7868,101.9628,101.7281,101.953,21299.0
2024-09-27 14:50:00,104.27,104.42,104.22,104.32,28725.0,101.9432,102.0899,101.8943,101.9921,28725.0
2024-09-27 15:00:00,104.33,104.37,104.26,104.29,18002.0,102.0019,102.041,101.9335,101.9628,18002.0
2024-09-27 15:10:00,104.3,104.38,104.26,104.28,33479.0,101.9726,102.0508,101.9335,101.953,33479.0
2024-09-27 15:20:00,104.29,104.31,104.13,104.21,27532.0,101.9628,101.9823,101.8064,101.8846,27532.0
2024-09-27 15:30:00,104.2,104.22,104.11,104.14,42072.0,101.8748,101.8943,101.7868,101.8161,42072.0
2024-09-27 15:40:00,104.12,104.2,104.03,104.03,74490.0,101.7966,101.8748,101.7086,101.7086,74490.0
2024-09-27 15:50:00,104.03,104.21,104.02,104.11,219034.0,101.7086,101.8846,101.6988,101.7868,219034.0
2024-09-30 09:30:00,103.74,103.8,103.42,103.5,100377.0,101.4251,101.4837,101.1122,101.1904,100377.0
2024-09-30 09:40:00,103.5,103.71,103.42,103.55,46912.0,101.1904,101.3957,101.1122,101.2393,46912.0
2024-09-30 09:50:00,103.53,103.59,103.3,103.47,45875.0,101.2197,101.2784,100.9949,101.1611,45875.0
2024-09-30 10:00:00,103.48,103.86,103.45,103.72,48503.0,101.1709,101.5424,101.1415,101.4055,48503.0
2024-09-30 10:10:00,103.72,103.73,103.52,103.61,21055.0,101.4055,101.4153,101.21,101.298,21055.0
2024-09-30 10:20:00,103.65,103.76,103.6,103.69,11671.0,101.3371,101.4446,101.2882,101.3762,11671.0
2024-09-30 10:30:00,103.73,104.01,103.69,103.95,20318.0,101.4153,101.689,101.3762,101.6304,20318.0
2024-09-30 10:40:00,103.96,104.08,103.95,104.02,15504.0,101.6401,101.7575,101.6304,101.6988,15504.0
2024-09-30 10:50:00,103.98,104.01,103.82,103.82,12254.0,101.6597,101.689,101.5033,101.5033,12254.0
2024-09-30 11:00:00,103.84,104.11,103.84,104.06,29255.0,101.5228,101.7868,101.5228,101.7379,29255.0
2024-09-30 11:10:00,104.08,104.11,103.95,104.0,14662.0,101.7575,101.7868,101.6304,101.6793,14662.0
2024-09-30 11:20:00,104.0,104.05,103.93,104.0,16616.0,101.6793,101.7281,101.6108,101.6793,16616.0
2024-09-30 11:30:00,104.01,104.01,103.86,103.86,21037.0,101.689,101.689,101.5424,101.5424,21037.0
2024-09-30 11:40:00,103.88,103.96,103.84,103.84,18538.0,101.5619,101.6401,101.5228,101.5228,18538.0
2024-09-30 11:50:00,103.83,103.89,103.78,103.87,12422.0,101.513,101.5717,101.4642,101.5522,12422.0
2024-09-30 12:00:00,103.86,103.95,103.85,103.87,13596.0,101.5424,101.6304,101.5326,101.5522,13596.0
2024-09-30 12:10:00,103.85,103.91,103.75,103.84,12184.0,101.5326,101.5913,101.4348,101.5228,12184.0
2024-09-30 12:20:00,103.84,103.92,103.82,103.85,9473.0,101.5228,101.601,101.5033,101.5326,9473.0
2024-09-30 12:30:00,103.85,103.87,103.81,103.82,11043.0,101.5326,101.5522,101.4935,101.5033,11043.0
2024-09-30 12:40:00,103.81,103.81,103.72,103.75,11208.0,101.4935,101.4935,101.4055,101.4348,11208.0
2024-09-30 12:50:00,103.75,103.9,103.74,103.84,9839.0,101.4348,101.5815,101.4251,101.5228,9839.0
2024-09-30 13:00:00,103.83,103.83,103.74,103.81,9544.0,101.513,101.513,101.4251,101.4935,9544.0
2024-09-30 13:10:00,103.8,103.85,103.69,103.69,24397.0,101.4837,101.5326,101.3762,101.3762,24397.0
2024-09-30 13:20:00,103.69,103.72,103.65,103.67,11023.0,101.3762,101.4055,101.3371,101.3566,11023.0
2024-09-30 13:30:00,103.67,103.79,103.66,103.77,19137.0,101.3566,101.4739,101.3468,101.4544,19137.0
2024-09-30 13:40:00,103.78,103.78,103.72,103.75,12971.0,101.4642,101.4642,101.4055,101.4348,12971.0
2024-09-30 13:50:00,103.76,103.78,103.56,103.65,26050.0,101.4446,101.4642,101.2491,101.3371,26050.0
2024-09-30 14:00:00,103.64,103.66,103.55,103.6,14042.0,101.3273,101.3468,101.2393,101.2882,14042.0
2024-09-30 14:10:00,103.61,103.64,103.38,103.38,47751.0,101.298,101.3273,101.0731,101.0731,47751.0
2024-09-30 14:20:00,103.37,103.39,103.12,103.36,40780.0,101.0633,101.0829,100.8189,101.0535,40780.0
2024-09-30 14:30:00,103.34,103.54,103.2,103.48,26951.0,101.034,101.2295,100.8971,101.1709,26951.0
2024-09-30 14:40:00,103.49,103.65,103.49,103.55,28492.0,101.1806,101.3371,101.1806,101.2393,28492.0
2024-09-30 14:50:00,103.57,103.65,103.51,103.52,13416.0,101.2588,101.3371,101.2002,101.21,13416.0
2024-09-30 15:00:00,103.51,103.51,103.43,103.49,33578.0,101.2002,101.2002,101.122,101.1806,33578.0
2024-09-30 15:10:00,103.5,103.69,103.48,103.65,31174.0,101.1904,101.3762,101.1709,101.3371,31174.0
2024-09-30 15:20:00,103.64,103.68,103.6,103.66,28492.0,101.3273,101.3664,101.2882,101.3468,28492.0
2024-09-30 15:30:00,103.66,103.74,103.56,103.7,71038.0,101.3468,101.4251,101.2491,101.3859,71038.0
2024-09-30 15:40:00,103.71,104.04,103.68,103.98,80415.0,101.3957,101.7184,101.3664,101.6597,80415.0
2024-09-30 15:50:00,103.97,104.4,103.95,104.24,246864.0,101.6499,102.0703,101.6304,101.9139,246864.0
2024-10-01 09:30:00,104.18,104.2,103.72,104.09,109451.0,101.8552,101.8748,101.4055,101.7672,109451.0
2024-10-01 09:40:00,104.08,104.21,103.6,103.91,107804.0,101.7575,101.8846,101.2882,101.5913,107804.0
2024-10-01 09:50:00,103.93,103.97,103.65,103.73,101781.0,101.6108,101.6499,101.3371,101.4153,101781.0
2024-10-01 10:00:00,103.7,103.95,103.52,103.53,97003.0,101.3859,101.6304,101.21,101.2197,97003.0
2024-10-01 10:10:00,103.51,103.56,103.06,103.16,107847.0,101.2002,101.2491,100.7602,100.858,107847.0
2024-10-01 10:20:00,103.17,103.58,103.15,103.37,80375.0,100.8678,101.2686,100.8482,101.0633,80375.0
2024-10-01 10:30:00,103.37,103.6,103.18,103.52,80265.0,101.0633,101.2882,100.8776,101.21,80265.0
2024-10-01 10:40:00,103.52,103.77,103.51,103.64,62192.0,101.21,101.4544,101.2002,101.3273,62192.0
2024-10-01 10:50:00,103.64,103.75,103.45,103.73,79742.0,101.3273,101.4348,101.1415,101.4153,79742.0
2024-10-01 11:00:00,103.75,103.79,103.39,103.52,54042.0,101.4348,101.4739,101.0829,101.21,54042.0
2024-10-01 11:10:00,103.54,103.82,103.42,103.82,54344.0,101.2295,101.5033,101.1122,101.5033,54344.0
2024-10-01 11:20:00,103.82,104.29,103.8,104.28,41978.0,101.5033,101.9628,101.4837,101.953,41978.0
2024-10-01 11:30:00,104.25,104.54,104.18,104.47,73932.0,101.9237,102.2072,101.8552,102.1388,73932.0
2024-10-01 11:40:00,104.48,104.56,104.36,104.48,43141.0,102.1485,102.2268,102.0312,102.1485,43141.0
2024-10-01 11:50:00,104.45,104.65,104.4,104.42,43581.0,102.1192,102.3147,102.0703,102.0899,43581.0
2024-10-01 12:00:00,104.39,104.53,104.3,104.33,41695.0,102.0606,102.1974,101.9726,102.0019,41695.0
2024-10-01 12:10:00,104.39,104.5,104.3,104.36,25294.0,102.0606,102.1681,101.9726,102.0312,25294.0
2024-10-01 12:20:00,104.36,104.41,104.24,104.34,19541.0,102.0312,102.0801,101.9139,102.0117,19541.0
2024-10-01 12:30:00,104.33,104.35,104.07,104.17,30409.0,102.0019,102.0214,101.7477,101.8455,30409.0
2024-10-01 12:40:00,104.16,104.21,104.05,104.09,53885.0,101.8357,101.8846,101.7281,101.7672,53885.0
2024-10-01 12:50:00,104.12,104.35,104.12,104.23,30077.0,101.7966,102.0214,101.7966,101.9041,30077.0
2024-10-01 13:00:00,104.22,104.23,103.99,104.05,30367.0,101.8943,101.9041,101.6695,101.7281,30367.0
2024-10-01 13:10:00,104.09,104.14,103.94,104.06,31179.0,101.7672,101.8161,101.6206,101.7379,31179.0
2024-10-01 13:20:00,104.07,104.12,103.97,103.97,66502.0,101.7477,101.7966,101.6499,101.6499,66502.0
2024-10-01 13:30:00,103.98,104.26,103.94,104.17,35965.0,101.6597,101.9335,101.6206,101.8455,35965.0
2024-10-01 13:40:00,104.17,104.4,104.13,104.28,26708.0,101.8455,102.0703,101.8064,101.953,26708.0
2024-10-01 13:50:00,104.27,104.47,104.24,104.43,27657.0,101.9432,102.1388,101.9139,102.0997,27657.0
2024-10-01 14:00:00,104.43,104.61,104.43,104.57,47553.0,102.0997,102.2756,102.0997,102.2365,47553.0
2024-10-01 14:10:00,104.57,104.91,104.53,104.88,48467.0,102.2365,102.5689,102.1974,102.5396,48467.0
2024-10-01 14:20:00,104.88,104.94,104.82,104.92,44561.0,102.5396,102.5983,102.481,102.5787,44561.0
2024-10-01 14:30:00,104.92,105.03,104.88,105.02,76631.0,102.5787,102.6863,102.5396,102.6765,76631.0
2024-10-01 14:40:00,105.02,105.19,105.01,105.15,65235.0,102.6765,102.8427,102.6667,102.8036,65235.0
2024-10-01 14:50:00,105.15,105.17,104.96,105.06,59942.0,102.8036,102.8231,102.6178,102.7156,59942.0
2024-10-01 15:00:00,105.06,105.06,104.82,105.03,56700.0,102.7156,102.7156,102.481,102.6863,56700.0
2024-10-01 15:10:00,105.03,105.06,104.86,104.95,64013.0,102.6863,102.7156,102.5201,102.6081,64013.0
2024-10-01 15:20:00,104.96,105.14,104.95,105.08,61868.0,102.6178,102.7938,102.6081,102.7352,61868.0
2024-10-01 15:30:00,105.08,105.13,104.68,104.91,70325.0,102.7352,102.784,102.3441,102.5689,70325.0
2024-10-01 15:40:00,104.91,104.93,104.74,104.8,315830.0,102.5689,102.5885,102.4027,102.4614,315830.0
2024-10-01 15:50:00,104.79,104.81,104.21,104.42,425418.0,102.4516,102.4712,101.8846,102.0899,425418.0
2024-10-02 09:30:00,104.83,104.84,103.91,104.32,114928.0,102.4907,102.5005,101.5913,101.9921,114928.0
2024-10-02 09:40:00,104.28,104.96,104.14,104.93,60622.0,101.953,102.6178,101.8161,102.5885,60622.0
2024-10-02 09:50:00,104.93,105.17,104.84,104.97,142797.0,102.5885,102.8231,102.5005,102.6276,142797.0
2024-10-02 10:00:00,104.95,105.2,104.81,105.14,125609.0,102.6081,102.8525,102.4712,102.7938,125609.0
2024-10-02 10:10:00,105.15,105.4,105.14,105.28,132805.0,102.8036,103.048,102.7938,102.9307,132805.0
2024-10-02 10:20:00,105.3,105.35,104.87,105.0,37428.0,102.9502,102.9991,102.5298,102.6569,37428.0
2024-10-02 10:30:00,105.01,105.01,104.71,104.91,23355.0,102.6667,102.6667,102.3734,102.5689,23355.0
2024-10-02 10:40:00,104.9,104.99,104.77,104.93,42337.0,102.5592,102.6472,102.4321,102.5885,42337.0
2024-10-02 10:50:00,104.96,104.96,104.5,104.51,21873.0,102.6178,102.6178,102.1681,102.1779,21873.0
2024-10-02 11:00:00,104.53,104.73,104.47,104.54,32232.0,102.1974,102.393,102.1388,102.2072,32232.0
2024-10-02 11:10:00,104.53,104.53,104.36,104.48,28856.0,102.1974,102.1974,102.0312,102.1485,28856.0
2024-10-02 11:20:00,104.48,104.49,104.28,104.46,26373.0,102.1485,102.1583,101.953,102.129,26373.0
2024-10-02 11:30:00,104.45,104.52,104.28,104.4,28003.0,102.1192,102.1876,101.953,102.0703,28003.0
2024-10-02 11:40:00,104.41,104.54,104.38,104.48,33386.0,102.0801,102.2072,102.0508,102.1485,33386.0
2024-10-02 11:50:00,104.5,104.57,104.43,104.44,41272.0,102.1681,102.2365,102.0997,102.1094,41272.0
2024-10-02 12:00:00,104.45,104.45,104.29,104.36,20523.0,102.1192,102.1192,101.9628,102.0312,20523.0
2024-10-02 12:10:00,104.36,104.4,104.31,104.38,23990.0,102.0312,102.0703,101.9823,102.0508,23990.0
2024-10-02 12:20:00,104.37,104.41,104.29,104.3,25249.0,102.041,102.0801,101.9628,101.9726,25249.0
2024-10-02 12:30:00,104.3,104.3,104.15,104.2,20055.0,101.9726,101.9726,101.8259,101.8748,20055.0
2024-10-02 12:40:00,104.21,104.23,104.08,104.16,19839.0,101.8846,101.9041,101.7575,101.8357,19839.0
2024-10-02 12:50:00,104.17,104.19,104.0,104.0,11523.0,101.8455,101.865,101.6793,101.6793,11523.0
2024-10-02 13:00:00,104.01,104.11,103.93,104.09,19077.0,101.689,101.7868,101.6108,101.7672,19077.0
2024-10-02 13:10:00,104.09,104.12,104.0,104.06,22688.0,101.7672,101.7966,101.6793,101.7379,22688.0
2024-10-02 13:20:00,104.06,104.11,104.0,104.09,13222.0,101.7379,101.7868,101.6793,101.7672,13222.0
2024-10-02 13:30:00,104.08,104.09,104.0,104.09,16151.0,101.7575,101.7672,101.6793,101.7672,16151.0
2024-10-02 13:40:00,104.1,104.19,103.96,104.18,14870.0,101.777,101.865,101.6401,101.8552,14870.0
2024-10-02 13:50:00,104.19,104.38,104.13,104.3,38471.0,101.865,102.0508,101.8064,101.9726,38471.0
2024-10-02 14:00:00,104.3,104.33,104.21,104.23,11046.0,101.9726,102.0019,101.8846,101.9041,11046.0
2024-10-02 14:10:00,104.22,104.3,104.22,104.24,12527.0,101.8943,101.9726,101.8943,101.9139,12527.0
2024-10-02 14:20:00,104.23,104.23,103.98,104.11,19465.0,101.9041,101.9041,101.6597,101.7868,19465.0
2024-10-02 14:30:00,104.12,104.25,104.08,104.18,16222.0,101.7966,101.9237,101.7575,101.8552,16222.0
2024-10-02 14:40:00,104.18,104.23,104.13,104.22,40708.0,101.8552,101.9041,101.8064,101.8943,40708.0
2024-10-02 14:50:00,104.2,104.23,104.12,104.16,39700.0,101.8748,101.9041,101.7966,101.8357,39700.0
2024-10-02 15:00:00,104.17,104.35,104.17,104.3,23499.0,101.8455,102.0214,101.8455,101.9726,23499.0
2024-10-02 15:10:00,104.3,104.34,104.22,104.25,22243.0,101.9726,102.0117,101.8943,101.9237,22243.0
2024-10-02 15:20:00,104.26,104.26,104.17,104.24,17583.0,101.9335,101.9335,101.8455,101.9139,17583.0
2024-10-02 15:30:00,104.23,104.28,104.14,104.27,36596.0,101.9041,101.953,101.8161,101.9432,36596.0
2024-10-02 15:40:00,104.28,104.4,104.26,104.39,51932.0,101.953,102.0703,101.9335,102.0606,51932.0
2024-10-02 15:50:00,104.37,104.57,104.3,104.52,219387.0,102.041,102.2365,101.9726,102.1876,219387.0
2024-10-03 09:30:00,103.58,103.89,103.21,103.5,105399.0,101.2686,101.5717,100.9069,101.1904,105399.0
2024-10-03 09:40:00,103.47,103.55,103.16,103.34,42966.0,101.1611,101.2393,100.858,101.034,42966.0
2024-10-03 09:50:00,103.37,103.44,103.16,103.37,39482.0,101.0633,101.1317,100.858,101.0633,39482.0
2024-10-03 10:00:00,103.4,103.96,103.25,103.74,204842.0,101.0926,101.6401,100.946,101.4251,204842.0
2024-10-03 10:10:00,103.75,103.99,103.33,103.7,111762.0,101.4348,101.6695,101.0242,101.3859,111762.0
2024-10-03 10:20:00,103.68,103.89,103.38,103.48,94349.0,101.3664,101.5717,101.0731,101.1709,94349.0
2024-10-03 10:30:00,103.47,103.64,103.24,103.53,28153.0,101.1611,101.3273,100.9362,101.2197,28153.0
2024-10-03 10:40:00,103.55,103.63,103.23,103.47,25183.0,101.2393,101.3175,100.9264,101.1611,25183.0
2024-10-03 10:50:00,103.48,103.57,103.28,103.28,17493.0,101.1709,101.2588,100.9753,100.9753,17493.0
2024-10-03 11:00:00,103.29,103.72,103.26,103.53,47775.0,100.9851,101.4055,100.9558,101.2197,47775.0
2024-10-03 11:10:00,103.51,103.62,103.34,103.54,40416.0,101.2002,101.3077,101.034,101.2295,40416.0
2024-10-03 11:20:00,103.53,103.8,103.51,103.76,39021.0,101.2197,101.4837,101.2002,101.4446,39021.0
2024-10-03 11:30:00,103.77,103.95,103.75,103.87,24863.0,101.4544,101.6304,101.4348,101.5522,24863.0
2024-10-03 11:40:00,103.87,104.05,103.85,104.02,41755.0,101.5522,101.7281,101.5326,101.6988,41755.0
2024-10-03 11:50:00,104.01,104.06,103.9,103.92,20688.0,101.689,101.7379,101.5815,101.601,20688.0
2024-10-03 12:00:00,103.92,104.2,103.92,104.18,36915.0,101.601,101.8748,101.601,101.8552,36915.0
2024-10-03 12:10:00,104.17,104.17,104.01,104.13,22893.0,101.8455,101.8455,101.689,101.8064,22893.0
2024-10-03 12:20:00,104.13,104.27,104.1,104.18,44853.0,101.8064,101.9432,101.777,101.8552,44853.0
2024-10-03 12:30:00,104.18,104.26,104.16,104.18,40721.0,101.8552,101.9335,101.8357,101.8552,40721.0
2024-10-03 12:40:00,104.18,104.19,103.82,103.84,35705.0,101.8552,101.865,101.5033,101.5228,35705.0
2024-10-03 12:50:00,103.85,104.27,103.8,104.09,103148.0,101.5326,101.9432,101.4837,101.7672,103148.0
2024-10-03 13:00:00,104.08,104.17,103.9,104.06,43511.0,101.7575,101.8455,101.5815,101.7379,43511.0
2024-10-03 13:10:00,104.05,104.1,103.99,104.0,18983.0,101.7281,101.777,101.6695,101.6793,18983.0
2024-10-03 13:20:00,104.01,104.18,103.99,104.03,32379.0,101.689,101.8552,101.6695,101.7086,32379.0
2024-10-03 13:30:00,104.01,104.22,104.0,104.11,36636.0,101.689,101.8943,101.6793,101.7868,36636.0
2024-10-03 13:40:00,104.12,104.18,104.0,104.11,20619.0,101.7966,101.8552,101.6793,101.7868,20619.0
2024-10-03 13:50:00,104.09,104.24,104.06,104.21,40851.0,101.7672,101.9139,101.7379,101.8846,40851.0
2024-10-03 14:00:00,104.2,104.31,104.15,104.27,41418.0,101.8748,101.9823,101.8259,101.9432,41418.0
2024-10-03 14:10:00,104.27,104.38,104.25,104.38,40845.0,101.9432,102.0508,101.9237,102.0508,40845.0
2024-10-03 14:20:00,104.38,104.49,104.29,104.38,68776.0,102.0508,102.1583,101.9628,102.0508,68776.0
2024-10-03 14:30:00,104.39,104.5,104.21,104.25,55729.0,102.0606,102.1681,101.8846,101.9237,55729.0
2024-10-03 14:40:00,104.26,104.5,104.21,104.34,70649.0,101.9335,102.1681,101.8846,102.0117,70649.0
2024-10-03 14:50:00,104.35,104.41,104.3,104.31,34816.0,102.0214,102.0801,101.9726,101.9823,34816.0
2024-10-03 15:00:00,104.31,104.47,104.25,104.26,77517.0,101.9823,102.1388,101.9237,101.9335,77517.0
2024-10-03 15:10:00,104.26,104.32,104.19,104.31,31675.0,101.9335,101.9921,101.865,101.9823,31675.0
2024-10-03 15:20:00,104.31,104.44,104.29,104.32,79856.0,101.9823,102.1094,101.9628,101.9921,79856.0
2024-10-03 15:30:00,104.33,104.51,104.3,104.3,66737.0,102.0019,102.1779,101.9726,101.9726,66737.0
2024-10-03 15:40:00,104.3,104.35,104.16,104.35,96129.0,101.9726,102.0214,101.8357,102.0214,96129.0
2024-10-03 15:50:00,104.35,104.7,104.35,104.57,374348.0,102.0214,102.3636,102.0214,102.2365,374348.0
2024-10-04 09:30:00,107.61,107.78,106.83,107.05,275102.0,105.2087,105.3749,104.4461,104.6612,275102.0
2024-10-04 09:40:00,107.02,107.94,107.02,107.86,140090.0,104.6319,105.5313,104.6319,105.4531,140090.0
2024-10-04 09:50:00,107.86,107.94,107.41,107.58,101076.0,105.4531,105.5313,105.0132,105.1794,101076.0
2024-10-04 10:00:00,107.55,107.57,106.73,106.87,86876.0,105.15,105.1696,104.3483,104.4852,86876.0
2024-10-04 10:10:00,106.86,107.43,106.62,107.38,85349.0,104.4754,105.0327,104.2408,104.9838,85349.0
2024-10-04 10:20:00,107.37,107.5,107.03,107.14,78995.0,104.9741,105.1012,104.6416,104.7492,78995.0
2024-10-04 10:30:00,107.16,107.17,106.62,106.84,100752.0,104.7687,104.7785,104.2408,104.4559,100752.0
2024-10-04 10:40:00,106.84,107.12,106.8,106.99,64498.0,104.4559,104.7296,104.4168,104.6025,64498.0
2024-10-04 10:50:00,106.99,107.3,106.95,107.27,66444.0,104.6025,104.9056,104.5634,104.8763,66444.0
2024-10-04 11:00:00,107.26,107.67,107.26,107.61,59698.0,104.8665,105.2674,104.8665,105.2087,59698.0
2024-10-04 11:10:00,107.62,107.69,107.32,107.4,39622.0,105.2185,105.2869,104.9252,105.0034,39622.0
2024-10-04 11:20:00,107.39,107.39,106.92,106.98,34037.0,104.9936,104.9936,104.5341,104.5928,34037.0
2024-10-04 11:30:00,106.98,106.99,106.82,106.98,42183.0,104.5928,104.6025,104.4363,104.5928,42183.0
2024-10-04 11:40:00,106.99,107.06,106.85,106.95,48724.0,104.6025,104.671,104.4657,104.5634,48724.0
2024-10-04 11:50:00,106.93,107.13,106.89,107.08,33655.0,104.5439,104.7394,104.5048,104.6905,33655.0
2024-10-04 12:00:00,107.12,107.3,107.11,107.11,33651.0,104.7296,104.9056,104.7199,104.7199,33651.0
2024-10-04 12:10:00,107.11,107.28,107.1,107.26,21662.0,104.7199,104.8861,104.7101,104.8665,21662.0
2024-10-04 12:20:00,107.26,107.3,107.07,107.08,18492.0,104.8665,104.9056,104.6807,104.6905,18492.0
2024-10-04 12:30:00,107.06,107.34,107.02,107.28,30283.0,104.671,104.9447,104.6319,104.8861,30283.0
2024-10-04 12:40:00,107.29,107.37,107.22,107.28,116417.0,104.8958,104.9741,104.8274,104.8861,116417.0
2024-10-04 12:50:00,107.27,107.3,107.15,107.2,24243.0,104.8763,104.9056,104.759,104.8078,24243.0
2024-10-04 13:00:00,107.21,107.36,107.21,107.22,27711.0,104.8176,104.9643,104.8176,104.8274,27711.0
2024-10-04 13:10:00,107.23,107.37,107.23,107.37,25706.0,104.8372,104.9741,104.8372,104.9741,25706.0
2024-10-04 13:20:00,107.37,107.49,107.37,107.38,23427.0,104.9741,105.0914,104.9741,104.9838,23427.0
2024-10-04 13:30:00,107.39,107.43,107.05,107.27,23318.0,104.9936,105.0327,104.6612,104.8763,23318.0
2024-10-04 13:40:00,107.25,107.41,107.23,107.34,21840.0,104.8567,105.0132,104.8372,104.9447,21840.0
2024-10-04 13:50:00,107.31,107.35,107.13,107.14,17704.0,104.9154,104.9545,104.7394,104.7492,17704.0
2024-10-04 14:00:00,107.15,107.23,107.11,107.19,24250.0,104.759,104.8372,104.7199,104.7981,24250.0
2024-10-04 14:10:00,107.2,107.4,107.2,107.4,81295.0,104.8078,105.0034,104.8078,105.0034,81295.0
2024-10-04 14:20:00,107.38,107.48,107.35,107.4,33610.0,104.9838,105.0816,104.9545,105.0034,33610.0
2024-10-04 14:30:00,107.39,107.47,107.26,107.44,57270.0,104.9936,105.0718,104.8665,105.0425,57270.0
2024-10-04 14:40:00,107.45,107.58,107.44,107.58,45413.0,105.0523,105.1794,105.0425,105.1794,45413.0
2024-10-04 14:50:00,107.57,107.61,107.52,107.56,40033.0,105.1696,105.2087,105.1207,105.1598,40033.0
2024-10-04 15:00:00,107.52,107.62,107.48,107.53,54508.0,105.1207,105.2185,105.0816,105.1305,54508.0
2024-10-04 15:10:00,107.54,107.65,107.54,107.63,35562.0,105.1403,105.2478,105.1403,105.2283,35562.0
2024-10-04 15:20:00,107.64,107.85,107.6,107.83,71292.0,105.238,105.4433,105.1989,105.4238,71292.0
2024-10-04 15:30:00,107.82,107.99,107.79,107.88,103351.0,105.414,105.5802,105.3847,105.4727,103351.0
2024-10-04 15:40:00,107.87,108.08,107.69,107.93,299614.0,105.4629,105.6682,105.2869,105.5216,299614.0
2024-10-04 15:50:00,107.93,107.94,107.68,107.87,360031.0,105.5216,105.5313,105.2771,105.4629,360031.0
2024-10-07 09:30:00,107.69,108.32,107.3,108.04,83564.0,105.2869,105.9029,104.9056,105.6291,83564.0
2024-10-07 09:40:00,108.02,108.3,107.9,108.09,59227.0,105.6095,105.8833,105.4922,105.678,59227.0
2024-10-07 09:50:00,108.09,108.56,108.02,108.49,78580.0,105.678,106.1375,105.6095,106.0691,78580.0
2024-10-07 10:00:00,108.49,108.79,108.44,108.77,73081.0,106.0691,106.3624,106.0202,106.3428,73081.0
2024-10-07 10:10:00,108.77,108.92,108.54,108.72,68650.0,106.3428,106.4895,106.1179,106.2939,68650.0
2024-10-07 10:20:00,108.72,108.78,108.48,108.53,44915.0,106.2939,106.3526,106.0593,106.1082,44915.0
2024-10-07 10:30:00,108.45,108.47,108.15,108.15,56677.0,106.03,106.0495,105.7366,105.7366,56677.0
2024-10-07 10:40:00,108.15,108.27,108.05,108.21,33554.0,105.7366,105.854,105.6389,105.7953,33554.0
2024-10-07 10:50:00,108.21,108.33,108.08,108.09,38017.0,105.7953,105.9126,105.6682,105.678,38017.0
2024-10-07 11:00:00,108.08,108.27,108.01,108.19,32323.0,105.6682,105.854,105.5998,105.7758,32323.0
2024-10-07 11:10:00,108.18,108.48,108.17,108.48,50043.0,105.766,106.0593,105.7562,106.0593,50043.0
2024-10-07 11:20:00,108.48,108.53,108.36,108.38,36804.0,106.0593,106.1082,105.942,105.9615,36804.0
2024-10-07 11:30:00,108.41,108.43,108.24,108.34,62950.0,105.9908,106.0104,105.8246,105.9224,62950.0
2024-10-07 11:40:00,108.35,108.4,108.11,108.11,31446.0,105.9322,105.9811,105.6975,105.6975,31446.0
2024-10-07 11:50:00,108.1,108.26,108.06,108.18,40099.0,105.6878,105.8442,105.6487,105.766,40099.0
2024-10-07 12:00:00,108.18,108.22,108.09,108.12,30921.0,105.766,105.8051,105.678,105.7073,30921.0
2024-10-07 12:10:00,108.11,108.16,108.01,108.12,35592.0,105.6975,105.7464,105.5998,105.7073,35592.0
2024-10-07 12:20:00,108.1,108.35,108.08,108.34,27418.0,105.6878,105.9322,105.6682,105.9224,27418.0
2024-10-07 12:30:00,108.34,108.41,108.27,108.36,32628.0,105.9224,105.9908,105.854,105.942,32628.0
2024-10-07 12:40:00,108.35,108.38,108.31,108.34,26605.0,105.9322,105.9615,105.8931,105.9224,26605.0
2024-10-07 12:50:00,108.34,108.42,108.33,108.39,30223.0,105.9224,106.0006,105.9126,105.9713,30223.0
2024-10-07 13:00:00,108.39,108.39,108.21,108.23,30588.0,105.9713,105.9713,105.7953,105.8149,30588.0
2024-10-07 13:10:00,108.25,108.34,108.25,108.33,24009.0,105.8344,105.9224,105.8344,105.9126,24009.0
2024-10-07 13:20:00,108.33,108.37,108.28,108.28,26329.0,105.9126,105.9517,105.8637,105.8637,26329.0
2024-10-07 13:30:00,108.26,108.28,108.16,108.17,33048.0,105.8442,105.8637,105.7464,105.7562,33048.0
2024-10-07 13:40:00,108.16,108.18,107.99,108.0,24691.0,105.7464,105.766,105.5802,105.59,24691.0
2024-10-07 13:50:00,108.0,108.07,107.92,108.07,39970.0,105.59,105.6584,105.5118,105.6584,39970.0
2024-10-07 14:00:00,108.05,108.06,107.87,107.9,32468.0,105.6389,105.6487,105.4629,105.4922,32468.0
2024-10-07 14:10:00,107.91,107.96,107.78,107.78,70432.0,105.502,105.5509,105.3749,105.3749,70432.0
2024-10-07 14:20:00,107.79,107.8,107.63,107.76,124561.0,105.3847,105.3945,105.2283,105.3553,124561.0
2024-10-07 14:30:00,107.76,107.81,107.43,107.64,88308.0,105.3553,105.4042,105.0327,105.238,88308.0
2024-10-07 14:40:00,107.65,107.77,107.27,107.33,36764.0,105.2478,105.3651,104.8763,104.9349,36764.0
2024-10-07 14:50:00,107.31,107.48,107.31,107.4,40931.0,104.9154,105.0816,104.9154,105.0034,40931.0
2024-10-07 15:00:00,107.41,107.75,107.38,107.74,44542.0,105.0132,105.3456,104.9838,105.3358,44542.0
2024-10-07 15:10:00,107.75,107.83,107.65,107.66,97653.0,105.3456,105.4238,105.2478,105.2576,97653.0
2024-10-07 15:20:00,107.66,107.75,107.6,107.66,52806.0,105.2576,105.3456,105.1989,105.2576,52806.0
2024-10-07 15:30:00,107.66,107.69,107.47,107.53,60567.0,105.2576,105.2869,105.0718,105.1305,60567.0
2024-10-07 15:40:00,107.54,107.76,107.49,107.75,127169.0,105.1403,105.3553,105.0914,105.3456,127169.0
2024-10-07 15:50:00,107.74,107.86,107.6,107.7,404958.0,105.3358,105.4531,105.1989,105.2967,404958.0
2024-10-08 09:30:00,107.65,107.97,107.5,107.8,95926.0,105.2478,105.5607,105.1012,105.3945,95926.0
2024-10-08 09:40:00,107.76,107.91,107.66,107.86,28118.0,105.3553,105.502,105.2576,105.4531,28118.0
2024-10-08 09:50:00,107.89,107.99,107.64,107.97,27391.0,105.4824,105.5802,105.238,105.5607,27391.0
2024-10-08 10:00:00,107.95,108.21,107.9,108.12,54160.0,105.5411,105.7953,105.4922,105.7073,54160.0
2024-10-08 10:10:00,108.13,108.13,107.53,107.67,87358.0,105.7171,105.7171,105.1305,105.2674,87358.0
2024-10-08 10:20:00,107.68,107.96,107.67,107.81,65249.0,105.2771,105.5509,105.2674,105.4042,65249.0
2024-10-08 10:30:00,107.79,107.96,107.76,107.88,36396.0,105.3847,105.5509,105.3553,105.4727,36396.0
2024-10-08 10:40:00,107.87,108.17,107.77,108.02,66881.0,105.4629,105.7562,105.3651,105.6095,66881.0
2024-10-08 10:50:00,108.02,108.04,107.91,107.99,24576.0,105.6095,105.6291,105.502,105.5802,24576.0
2024-10-08 11:00:00,108.0,108.03,107.91,108.0,20221.0,105.59,105.6193,105.502,105.59,20221.0
2024-10-08 11:10:00,107.98,108.01,107.86,107.95,20196.0,105.5704,105.5998,105.4531,105.5411,20196.0
2024-10-08 11:20:00,107.92,107.97,107.87,107.91,21521.0,105.5118,105.5607,105.4629,105.502,21521.0
2024-10-08 11:30:00,107.9,107.94,107.73,107.77,19743.0,105.4922,105.5313,105.326,105.3651,19743.0
2024-10-08 11:40:00,107.78,107.84,107.7,107.72,14085.0,105.3749,105.4336,105.2967,105.3162,14085.0
2024-10-08 11:50:00,107.71,107.79,107.7,107.75,18631.0,105.3065,105.3847,105.2967,105.3456,18631.0
2024-10-08 12:00:00,107.74,107.9,107.74,107.77,14464.0,105.3358,105.4922,105.3358,105.3651,14464.0
2024-10-08 12:10:00,107.78,107.88,107.78,107.79,14191.0,105.3749,105.4727,105.3749,105.3847,14191.0
2024-10-08 12:20:00,107.81,107.91,107.8,107.83,17303.0,105.4042,105.502,105.3945,105.4238,17303.0
2024-10-08 12:30:00,107.83,107.89,107.76,107.85,16977.0,105.4238,105.4824,105.3553,105.4433,16977.0
2024-10-08 12:40:00,107.87,107.9,107.7,107.75,14651.0,105.4629,105.4922,105.2967,105.3456,14651.0
2024-10-08 12:50:00,107.73,107.76,107.68,107.73,18709.0,105.326,105.3553,105.2771,105.326,18709.0
2024-10-08 13:00:00,107.75,107.76,107.56,107.58,28989.0,105.3456,105.3553,105.1598,105.1794,28989.0
2024-10-08 13:10:00,107.57,107.62,107.46,107.53,48905.0,105.1696,105.2185,105.062,105.1305,48905.0
2024-10-08 13:20:00,107.53,107.61,107.52,107.55,51690.0,105.1305,105.2087,105.1207,105.15,51690.0
2024-10-08 13:30:00,107.54,107.54,107.39,107.41,53832.0,105.1403,105.1403,104.9936,105.0132,53832.0
2024-10-08 13:40:00,107.42,107.58,107.4,107.52,25631.0,105.0229,105.1794,105.0034,105.1207,25631.0
2024-10-08 13:50:00,107.49,107.62,107.41,107.6,18091.0,105.0914,105.2185,105.0132,105.1989,18091.0
2024-10-08 14:00:00,107.61,107.62,107.47,107.57,51153.0,105.2087,105.2185,105.0718,105.1696,51153.0
2024-10-08 14:10:00,107.57,107.65,107.56,107.59,38129.0,105.1696,105.2478,105.1598,105.1891,38129.0
2024-10-08 14:20:00,107.58,107.59,107.41,107.53,37287.0,105.1794,105.1891,105.0132,105.1305,37287.0
2024-10-08 14:30:00,107.52,107.69,107.52,107.63,36529.0,105.1207,105.2869,105.1207,105.2283,36529.0
2024-10-08 14:40:00,107.65,107.71,107.59,107.64,33171.0,105.2478,105.3065,105.1891,105.238,33171.0
2024-10-08 14:50:00,107.65,107.7,107.63,107.66,17589.0,105.2478,105.2967,105.2283,105.2576,17589.0
2024-10-08 15:00:00,107.65,107.69,107.5,107.5,43805.0,105.2478,105.2869,105.1012,105.1012,43805.0
2024-10-08 15:10:00,107.51,107.66,107.5,107.64,36032.0,105.1109,105.2576,105.1012,105.238,36032.0
2024-10-08 15:20:00,107.63,107.86,107.62,107.83,71011.0,105.2283,105.4531,105.2185,105.4238,71011.0
2024-10-08 15:30:00,107.83,107.83,107.69,107.79,58233.0,105.4238,105.4238,105.2869,105.3847,58233.0
2024-10-08 15:40:00,107.78,107.86,107.66,107.79,90264.0,105.3749,105.4531,105.2576,105.3847,90264.0
2024-10-08 15:50:00,107.78,107.79,107.45,107.52,325714.0,105.3749,105.3847,105.0523,105.1207,325714.0
2024-10-09 09:30:00,107.22,108.06,107.22,108.0,53773.0,104.8274,105.6487,104.8274,105.59,53773.0
2024-10-09 09:40:00,108.01,108.54,107.94,108.48,39122.0,105.5998,106.1179,105.5313,106.0593,39122.0
2024-10-09 09:50:00,108.48,108.61,108.32,108.58,52436.0,106.0593,106.1864,105.9029,106.1571,52436.0
2024-10-09 10:00:00,108.58,108.64,108.17,108.26,46763.0,106.1571,106.2157,105.7562,105.8442,46763.0
2024-10-09 10:10:00,108.28,108.34,108.13,108.21,35195.0,105.8637,105.9224,105.7171,105.7953,35195.0
2024-10-09 10:20:00,108.18,108.19,107.93,107.95,45257.0,105.766,105.7758,105.5216,105.5411,45257.0
2024-10-09 10:30:00,107.94,108.11,107.87,107.99,34514.0,105.5313,105.6975,105.4629,105.5802,34514.0
2024-10-09 10:40:00,108.0,108.19,107.93,108.19,42490.0,105.59,105.7758,105.5216,105.7758,42490.0
2024-10-09 10:50:00,108.19,108.3,108.16,108.23,44382.0,105.7758,105.8833,105.7464,105.8149,44382.0
2024-10-09 11:00:00,108.25,108.39,108.24,108.38,22308.0,105.8344,105.9713,105.8246,105.9615,22308.0
2024-10-09 11:10:00,108.4,108.51,108.37,108.45,30339.0,105.9811,106.0886,105.9517,106.03,30339.0
2024-10-09 11:20:00,108.47,108.69,108.46,108.6,31856.0,106.0495,106.2646,106.0397,106.1766,31856.0
2024-10-09 11:30:00,108.6,108.71,108.57,108.66,31756.0,106.1766,106.2842,106.1473,106.2353,31756.0
2024-10-09 11:40:00,108.65,108.91,108.65,108.89,33259.0,106.2255,106.4797,106.2255,106.4601,33259.0
2024-10-09 11:50:00,108.85,108.93,108.63,108.64,33007.0,106.421,106.4992,106.2059,106.2157,33007.0
2024-10-09 12:00:00,108.64,108.87,108.55,108.85,28824.0,106.2157,106.4406,106.1277,106.421,28824.0
2024-10-09 12:10:00,108.84,108.84,108.7,108.72,36788.0,106.4112,106.4112,106.2744,106.2939,36788.0
2024-10-09 12:20:00,108.71,108.84,108.7,108.75,18007.0,106.2842,106.4112,106.2744,106.3233,18007.0
2024-10-09 12:30:00,108.73,108.79,108.7,108.71,16835.0,106.3037,106.3624,106.2744,106.2842,16835.0
2024-10-09 12:40:00,108.71,108.73,108.61,108.61,24152.0,106.2842,106.3037,106.1864,106.1864,24152.0
2024-10-09 12:50:00,108.61,108.87,108.51,108.86,73445.0,106.1864,106.4406,106.0886,106.4308,73445.0
2024-10-09 13:00:00,108.89,108.92,108.81,108.89,15873.0,106.4601,106.4895,106.3819,106.4601,15873.0
2024-10-09 13:10:00,108.89,109.08,108.87,109.07,48900.0,106.4601,106.6459,106.4406,106.6361,48900.0
2024-10-09 13:20:00,109.08,109.13,108.9,108.9,32141.0,106.6459,106.6948,106.4699,106.4699,32141.0
2024-10-09 13:30:00,108.9,109.05,108.89,109.03,39416.0,106.4699,106.6166,106.4601,106.597,39416.0
2024-10-09 13:40:00,109.04,109.13,108.97,108.97,43625.0,106.6068,106.6948,106.5383,106.5383,43625.0
2024-10-09 13:50:00,108.98,109.03,108.83,108.92,50171.0,106.5481,106.597,106.4015,106.4895,50171.0
2024-10-09 14:00:00,108.92,109.04,108.83,109.0,18930.0,106.4895,106.6068,106.4015,106.5677,18930.0
2024-10-09 14:10:00,109.0,109.01,108.79,108.82,38569.0,106.5677,106.5775,106.3624,106.3917,38569.0
2024-10-09 14:20:00,108.79,108.94,108.76,108.85,146044.0,106.3624,106.509,106.333,106.421,146044.0
2024-10-09 14:30:00,108.82,108.89,108.64,108.83,49020.0,106.3917,106.4601,106.2157,106.4015,49020.0
2024-10-09 14:40:00,108.82,108.91,108.81,108.83,28483.0,106.3917,106.4797,106.3819,106.4015,28483.0
2024-10-09 14:50:00,108.82,108.94,108.79,108.85,50290.0,106.3917,106.509,106.3624,106.421,50290.0
2024-10-09 15:00:00,108.85,108.9,108.78,108.79,81716.0,106.421,106.4699,106.3526,106.3624,81716.0
2024-10-09 15:10:00,108.8,108.91,108.79,108.91,24967.0,106.3721,106.4797,106.3624,106.4797,24967.0
2024-10-09 15:20:00,108.9,108.98,108.89,108.97,22980.0,106.4699,106.5481,106.4601,106.5383,22980.0
2024-10-09 15:30:00,108.97,109.06,108.89,108.98,57819.0,106.5383,106.6263,106.4601,106.5481,57819.0
2024-10-09 15:40:00,108.99,109.13,108.85,109.1,119631.0,106.5579,106.6948,106.421,106.6654,119631.0
2024-10-09 15:50:00,109.09,109.37,109.04,109.04,472013.0,106.6557,106.9294,106.6068,106.6068,472013.0
2024-10-10 09:30:00,108.44,109.03,108.44,108.61,147283.0,106.0202,106.597,106.0202,106.1864,147283.0
2024-10-10 09:40:00,108.61,108.8,108.19,108.25,107861.0,106.1864,106.3721,105.7758,105.8344,107861.0
2024-10-10 09:50:00,108.26,108.73,108.2,108.46,81083.0,105.8442,106.3037,105.7855,106.0397,81083.0
2024-10-10 10:00:00,108.42,108.62,108.18,108.27,41681.0,106.0006,106.1962,105.766,105.854,41681.0
2024-10-10 10:10:00,108.25,108.4,108.17,108.23,60415.0,105.8344,105.9811,105.7562,105.8149,60415.0
2024-10-10 10:20:00,108.21,108.25,108.08,108.12,46018.0,105.7953,105.8344,105.6682,105.7073,46018.0
2024-10-10 10:30:00,108.1,108.14,107.93,108.03,58757.0,105.6878,105.7269,105.5216,105.6193,58757.0
2024-10-10 10:40:00,108.04,108.06,107.85,107.91,37474.0,105.6291,105.6487,105.4433,105.502,37474.0
2024-10-10 10:50:00,107.87,107.95,107.75,107.91,43682.0,105.4629,105.5411,105.3456,105.502,43682.0
2024-10-10 11:00:00,107.92,108.08,107.87,108.05,25272.0,105.5118,105.6682,105.4629,105.6389,25272.0
2024-10-10 11:10:00,108.03,108.16,107.99,108.11,31487.0,105.6193,105.7464,105.5802,105.6975,31487.0
2024-10-10 11:20:00,108.13,108.13,107.91,107.94,28731.0,105.7171,105.7171,105.502,105.5313,28731.0
2024-10-10 11:30:00,107.94,107.99,107.79,107.99,31493.0,105.5313,105.5802,105.3847,105.5802,31493.0
2024-10-10 11:40:00,107.98,107.99,107.8,107.81,48927.0,105.5704,105.5802,105.3945,105.4042,48927.0
2024-10-10 11:50:00,107.81,107.97,107.8,107.94,14230.0,105.4042,105.5607,105.3945,105.5313,14230.0
2024-10-10 12:00:00,107.95,108.04,107.91,108.02,13323.0,105.5411,105.6291,105.502,105.6095,13323.0
2024-10-10 12:10:00,108.02,108.17,108.01,108.16,13117.0,105.6095,105.7562,105.5998,105.7464,13117.0
2024-10-10 12:20:00,108.17,108.31,108.16,108.31,21371.0,105.7562,105.8931,105.7464,105.8931,21371.0
2024-10-10 12:30:00,108.3,108.32,108.19,108.28,24165.0,105.8833,105.9029,105.7758,105.8637,24165.0
2024-10-10 12:40:00,108.26,108.28,108.0,108.04,29650.0,105.8442,105.8637,105.59,105.6291,29650.0
2024-10-10 12:50:00,108.05,108.16,108.03,108.08,21056.0,105.6389,105.7464,105.6193,105.6682,21056.0
2024-10-10 13:00:00,108.08,108.1,107.85,107.85,48280.0,105.6682,105.6878,105.4433,105.4433,48280.0
2024-10-10 13:10:00,107.86,107.93,107.82,107.93,21233.0,105.4531,105.5216,105.414,105.5216,21233.0
2024-10-10 13:20:00,107.95,108.02,107.92,108.0,38973.0,105.5411,105.6095,105.5118,105.59,38973.0
2024-10-10 13:30:00,107.99,108.12,107.92,107.93,26251.0,105.5802,105.7073,105.5118,105.5216,26251.0
2024-10-10 13:40:00,107.92,107.93,107.83,107.83,36175.0,105.5118,105.5216,105.4238,105.4238,36175.0
2024-10-10 13:50:00,107.83,107.97,107.65,107.97,27833.0,105.4238,105.5607,105.2478,105.5607,27833.0
2024-10-10 14:00:00,107.97,107.99,107.86,107.98,27025.0,105.5607,105.5802,105.4531,105.5704,27025.0
2024-10-10 14:10:00,107.99,108.02,107.84,107.89,61161.0,105.5802,105.6095,105.4336,105.4824,61161.0
2024-10-10 14:20:00,107.88,107.94,107.84,107.86,31489.0,105.4727,105.5313,105.4336,105.4531,31489.0
2024-10-10 14:30:00,107.85,107.92,107.83,107.85,36855.0,105.4433,105.5118,105.4238,105.4433,36855.0
2024-10-10 14:40:00,107.84,107.89,107.8,107.83,46679.0,105.4336,105.4824,105.3945,105.4238,46679.0
2024-10-10 14:50:00,107.82,107.9,107.79,107.88,24812.0,105.414,105.4922,105.3847,105.4727,24812.0
2024-10-10 15:00:00,107.88,108.04,107.87,108.02,43561.0,105.4727,105.6291,105.4629,105.6095,43561.0
2024-10-10 15:10:00,108.03,108.08,108.0,108.08,22070.0,105.6193,105.6682,105.59,105.6682,22070.0
2024-10-10 15:20:00,108.08,108.1,108.0,108.01,42473.0,105.6682,105.6878,105.59,105.5998,42473.0
2024-10-10 15:30:00,108.02,108.08,108.0,108.08,46382.0,105.6095,105.6682,105.59,105.6682,46382.0
2024-10-10 15:40:00,108.08,108.15,108.02,108.06,68892.0,105.6682,105.7366,105.6095,105.6487,68892.0
2024-10-10 15:50:00,108.05,108.25,108.05,108.09,306921.0,105.6389,105.8344,105.6389,105.678,306921.0
2024-10-11 09:30:00,109.0,110.29,109.0,110.15,467110.0,106.5677,107.8289,106.5677,107.692,467110.0
2024-10-11 09:40:00,110.2,110.24,109.85,109.86,175325.0,107.7409,107.78,107.3987,107.4085,175325.0
2024-10-11 09:50:00,109.84,110.39,109.83,110.3,205784.0,107.3889,107.9267,107.3792,107.8387,205784.0
2024-10-11 10:00:00,110.28,110.78,110.19,110.73,185012.0,107.8191,108.308,107.7311,108.2591,185012.0
2024-10-11 10:10:00,110.71,110.83,110.55,110.67,152068.0,108.2395,108.3568,108.0831,108.2004,152068.0
2024-10-11 10:20:00,110.66,110.79,110.32,110.63,190476.0,108.1906,108.3177,107.8582,108.1613,190476.0
2024-10-11 10:30:00,110.64,110.83,110.45,110.82,57448.0,108.1711,108.3568,107.9853,108.3471,57448.0
2024-10-11 10:40:00,110.83,110.97,110.7,110.94,111299.0,108.3568,108.4937,108.2297,108.4644,111299.0
2024-10-11 10:50:00,110.95,110.97,110.75,110.92,120638.0,108.4742,108.4937,108.2786,108.4448,120638.0
2024-10-11 11:00:00,110.93,111.3,110.85,111.22,81215.0,108.4546,108.8164,108.3764,108.7381,81215.0
2024-10-11 11:10:00,111.22,111.48,111.18,111.31,47951.0,108.7381,108.9923,108.699,108.8261,47951.0
2024-10-11 11:20:00,111.31,111.31,111.05,111.09,49937.0,108.8261,108.8261,108.5719,108.611,49937.0
2024-10-11 11:30:00,111.09,111.13,110.95,111.03,59495.0,108.611,108.6501,108.4742,108.5524,59495.0
2024-10-11 11:40:00,111.04,111.16,110.94,111.09,49655.0,108.5622,108.6795,108.4644,108.611,49655.0
2024-10-11 11:50:00,111.08,111.13,110.91,110.93,23148.0,108.6013,108.6501,108.4351,108.4546,23148.0
2024-10-11 12:00:00,110.94,110.98,110.78,110.83,21106.0,108.4644,108.5035,108.308,108.3568,21106.0
2024-10-11 12:10:00,110.83,110.92,110.78,110.89,30912.0,108.3568,108.4448,108.308,108.4155,30912.0
2024-10-11 12:20:00,110.88,110.88,110.61,110.61,26474.0,108.4057,108.4057,108.1418,108.1418,26474.0
2024-10-11 12:30:00,110.62,110.84,110.61,110.79,38128.0,108.1515,108.3666,108.1418,108.3177,38128.0
2024-10-11 12:40:00,110.8,110.88,110.72,110.73,27160.0,108.3275,108.4057,108.2493,108.2591,27160.0
2024-10-11 12:50:00,110.77,110.82,110.63,110.78,43867.0,108.2982,108.3471,108.1613,108.308,43867.0
2024-10-11 13:00:00,110.79,110.84,110.69,110.69,57224.0,108.3177,108.3666,108.22,108.22,57224.0
2024-10-11 13:10:00,110.66,110.74,110.56,110.62,39653.0,108.1906,108.2689,108.0929,108.1515,39653.0
2024-10-11 13:20:00,110.64,110.79,110.61,110.78,19573.0,108.1711,108.3177,108.1418,108.308,19573.0
2024-10-11 13:30:00,110.77,110.85,110.74,110.85,19856.0,108.2982,108.3764,108.2689,108.3764,19856.0
2024-10-11 13:40:00,110.85,110.98,110.78,110.95,24935.0,108.3764,108.5035,108.308,108.4742,24935.0
2024-10-11 13:50:00,110.96,111.11,110.93,111.07,42670.0,108.4839,108.6306,108.4546,108.5915,42670.0
2024-10-11 14:00:00,111.06,111.08,110.91,111.0,33135.0,108.5817,108.6013,108.4351,108.523,33135.0
2024-10-11 14:10:00,111.0,111.07,110.98,111.04,18850.0,108.523,108.5915,108.5035,108.5622,18850.0
2024-10-11 14:20:00,111.05,111.07,110.92,110.97,16257.0,108.5719,108.5915,108.4448,108.4937,16257.0
2024-10-11 14:30:00,110.97,111.0,110.73,110.85,23663.0,108.4937,108.523,108.2591,108.3764,23663.0
2024-10-11 14:40:00,110.85,110.95,110.79,110.87,40267.0,108.3764,108.4742,108.3177,108.396,40267.0
2024-10-11 14:50:00,110.86,110.91,110.78,110.84,30042.0,108.3862,108.4351,108.308,108.3666,30042.0
2024-10-11 15:00:00,110.83,111.0,110.77,110.95,42067.0,108.3568,108.523,108.2982,108.4742,42067.0
2024-10-11 15:10:00,110.97,111.1,110.95,111.01,89161.0,108.4937,108.6208,108.4742,108.5328,89161.0
2024-10-11 15:20:00,111.0,111.09,110.97,111.03,54834.0,108.523,108.611,108.4937,108.5524,54834.0
2024-10-11 15:30:00,111.02,111.07,110.97,111.01,71342.0,108.5426,108.5915,108.4937,108.5328,71342.0
2024-10-11 15:40:00,111.01,111.04,110.9,110.95,72843.0,108.5328,108.5622,108.4253,108.4742,72843.0
2024-10-11 15:50:00,110.93,110.93,110.45,110.47,453983.0,108.4546,108.4546,107.9853,108.0049,453983.0
2024-10-14 09:30:00,111.05,111.11,110.55,111.01,190734.0,108.5719,108.6306,108.0831,108.5328,190734.0
2024-10-14 09:40:00,111.0,111.52,110.9,111.28,109869.0,108.523,109.0314,108.4253,108.7968,109869.0
2024-10-14 09:50:00,111.29,111.52,111.09,111.3,95216.0,108.8066,109.0314,108.611,108.8164,95216.0
2024-10-14 10:00:00,111.32,111.43,111.04,111.24,160627.0,108.8359,108.9435,108.5622,108.7577,160627.0
2024-10-14 10:10:00,111.25,111.32,111.07,111.2,50625.0,108.7675,108.8359,108.5915,108.7186,50625.0
2024-10-14 10:20:00,111.18,111.49,111.17,111.25,85430.0,108.699,109.0021,108.6893,108.7675,85430.0
2024-10-14 10:30:00,111.28,111.63,111.28,111.55,75065.0,108.7968,109.139,108.7968,109.0608,75065.0
2024-10-14 10:40:00,111.55,111.58,111.42,111.47,50180.0,109.0608,109.0901,108.9337,108.9826,50180.0
2024-10-14 10:50:00,111.47,111.64,111.43,111.61,165198.0,108.9826,109.1488,108.9435,109.1194,165198.0
2024-10-14 11:00:00,111.61,111.64,111.48,111.6,60674.0,109.1194,109.1488,108.9923,109.1097,60674.0
2024-10-14 11:10:00,111.61,111.76,111.61,111.76,50768.0,109.1194,109.2661,109.1194,109.2661,50768.0
2024-10-14 11:20:00,111.75,111.79,111.56,111.7,95290.0,109.2563,109.2954,109.0706,109.2074,95290.0
2024-10-14 11:30:00,111.7,111.76,111.45,111.62,73291.0,109.2074,109.2661,108.963,109.1292,73291.0
2024-10-14 11:40:00,111.6,111.69,111.55,111.62,36903.0,109.1097,109.1977,109.0608,109.1292,36903.0
2024-10-14 11:50:00,111.62,111.69,111.61,111.62,28912.0,109.1292,109.1977,109.1194,109.1292,28912.0
2024-10-14 12:00:00,111.62,111.7,111.61,111.61,40300.0,109.1292,109.2074,109.1194,109.1194,40300.0
2024-10-14 12:10:00,111.64,111.81,111.63,111.68,48332.0,109.1488,109.315,109.139,109.1879,48332.0
2024-10-14 12:20:00,111.7,111.79,111.68,111.71,46593.0,109.2074,109.2954,109.1879,109.2172,46593.0
2024-10-14 12:30:00,111.71,111.96,111.68,111.95,120085.0,109.2172,109.4616,109.1879,109.4518,120085.0
2024-10-14 12:40:00,111.95,111.95,111.85,111.89,63384.0,109.4518,109.4518,109.3541,109.3932,63384.0
2024-10-14 12:50:00,111.89,111.99,111.88,111.98,42266.0,109.3932,109.491,109.3834,109.4812,42266.0
2024-10-14 13:00:00,111.97,112.03,111.86,111.95,63346.0,109.4714,109.5301,109.3639,109.4518,63346.0
2024-10-14 13:10:00,111.95,111.97,111.8,111.89,40589.0,109.4518,109.4714,109.3052,109.3932,40589.0
2024-10-14 13:20:00,111.88,111.89,111.73,111.78,27904.0,109.3834,109.3932,109.2368,109.2856,27904.0
2024-10-14 13:30:00,111.77,111.81,111.68,111.75,41007.0,109.2759,109.315,109.1879,109.2563,41007.0
2024-10-14 13:40:00,111.76,111.8,111.74,111.78,30258.0,109.2661,109.3052,109.2465,109.2856,30258.0
2024-10-14 13:50:00,111.78,111.87,111.76,111.8,25538.0,109.2856,109.3736,109.2661,109.3052,25538.0
2024-10-14 14:00:00,111.81,111.94,111.76,111.93,45705.0,109.315,109.4421,109.2661,109.4323,45705.0
2024-10-14 14:10:00,111.94,111.95,111.78,111.86,55328.0,109.4421,109.4518,109.2856,109.3639,55328.0
2024-10-14 14:20:00,111.87,111.98,111.82,111.91,126990.0,109.3736,109.4812,109.3248,109.4127,126990.0
2024-10-14 14:30:00,111.9,111.99,111.87,111.94,33458.0,109.403,109.491,109.3736,109.4421,33458.0
2024-10-14 14:40:00,111.94,111.94,111.89,111.92,28341.0,109.4421,109.4421,109.3932,109.4225,28341.0
2024-10-14 14:50:00,111.92,111.95,111.85,111.89,32856.0,109.4225,109.4518,109.3541,109.3932,32856.0
2024-10-14 15:00:00,111.89,111.97,111.78,111.92,38211.0,109.3932,109.4714,109.2856,109.4225,38211.0
2024-10-14 15:10:00,111.92,112.1,111.91,112.01,106463.0,109.4225,109.5985,109.4127,109.5105,106463.0
2024-10-14 15:20:00,112.0,112.02,111.92,112.01,41562.0,109.5007,109.5203,109.4225,109.5105,41562.0
2024-10-14 15:30:00,112.0,112.19,111.97,112.19,165343.0,109.5007,109.6865,109.4714,109.6865,165343.0
2024-10-14 15:40:00,112.19,112.25,112.08,112.18,177613.0,109.6865,109.7452,109.5789,109.6767,177613.0
2024-10-14 15:50:00,112.16,112.44,112.02,112.29,549855.0,109.6572,109.9309,109.5203,109.7843,549855.0
2024-10-15 09:30:00,115.43,116.06,112.95,113.27,735795.0,112.8542,113.4701,110.4295,110.7424,735795.0
2024-10-15 09:40:00,113.33,113.9,113.33,113.75,228776.0,110.8011,111.3583,110.8011,111.2117,228776.0
2024-10-15 09:50:00,113.77,113.78,113.06,113.38,115701.0,111.2312,111.241,110.5371,110.8499,115701.0
2024-10-15 10:00:00,113.33,113.45,112.74,113.01,110045.0,110.8011,110.9184,110.2242,110.4882,110045.0
2024-10-15 10:10:00,113.01,113.41,112.97,113.32,131470.0,110.4882,110.8793,110.4491,110.7913,131470.0
2024-10-15 10:20:00,113.3,113.31,112.79,113.11,109323.0,110.7717,110.7815,110.2731,110.586,109323.0
2024-10-15 10:30:00,113.06,113.12,112.51,112.59,126826.0,110.5371,110.5957,109.9994,110.0776,126826.0
2024-10-15 10:40:00,112.58,112.85,112.42,112.77,116170.0,110.0678,110.3318,109.9114,110.2536,116170.0
2024-10-15 10:50:00,112.73,113.04,112.61,112.86,133199.0,110.2144,110.5175,110.0971,110.3415,133199.0
2024-10-15 11:00:00,112.83,113.17,112.68,113.06,92078.0,110.3122,110.6446,110.1656,110.5371,92078.0
2024-10-15 11:10:00,113.06,113.29,112.89,113.29,90819.0,110.5371,110.7619,110.3709,110.7619,90819.0
2024-10-15 11:20:00,113.3,113.55,113.23,113.46,135031.0,110.7717,111.0161,110.7033,110.9282,135031.0
2024-10-15 11:30:00,113.48,113.48,112.86,112.86,133430.0,110.9477,110.9477,110.3415,110.3415,133430.0
2024-10-15 11:40:00,112.89,112.97,112.75,112.86,87661.0,110.3709,110.4491,110.234,110.3415,87661.0
2024-10-15 11:50:00,112.85,113.04,112.8,112.86,98881.0,110.3318,110.5175,110.2829,110.3415,98881.0
2024-10-15 12:00:00,112.88,113.21,112.81,113.18,123649.0,110.3611,110.6837,110.2927,110.6544,123649.0
2024-10-15 12:10:00,113.18,113.32,112.94,113.23,109497.0,110.6544,110.7913,110.4198,110.7033,109497.0
2024-10-15 12:20:00,113.23,113.76,113.22,113.65,85402.0,110.7033,111.2215,110.6935,111.1139,85402.0
2024-10-15 12:30:00,113.65,113.66,113.22,113.31,71298.0,111.1139,111.1237,110.6935,110.7815,71298.0
2024-10-15 12:40:00,113.29,113.38,113.17,113.34,73750.0,110.7619,110.8499,110.6446,110.8108,73750.0
2024-10-15 12:50:00,113.34,113.4,113.24,113.26,49019.0,110.8108,110.8695,110.7131,110.7326,49019.0
2024-10-15 13:00:00,113.26,113.33,113.04,113.09,70352.0,110.7326,110.8011,110.5175,110.5664,70352.0
2024-10-15 13:10:00,113.09,113.1,112.87,112.9,59245.0,110.5664,110.5762,110.3513,110.3807,59245.0
2024-10-15 13:20:00,112.91,112.92,112.73,112.77,68840.0,110.3904,110.4002,110.2144,110.2536,68840.0
2024-10-15 13:30:00,112.77,112.87,112.68,112.82,87018.0,110.2536,110.3513,110.1656,110.3024,87018.0
2024-10-15 13:40:00,112.83,112.99,112.82,112.98,38265.0,110.3122,110.4686,110.3024,110.4589,38265.0
2024-10-15 13:50:00,112.97,112.97,112.59,112.63,45937.0,110.4491,110.4491,110.0776,110.1167,45937.0
2024-10-15 14:00:00,112.64,112.73,112.54,112.63,51004.0,110.1265,110.2144,110.0287,110.1167,51004.0
2024-10-15 14:10:00,112.64,112.85,112.56,112.59,60405.0,110.1265,110.3318,110.0482,110.0776,60405.0
2024-10-15 14:20:00,112.59,112.7,112.55,112.56,54124.0,110.0776,110.1851,110.0385,110.0482,54124.0
2024-10-15 14:30:00,112.55,112.64,112.53,112.61,50927.0,110.0385,110.1265,110.0189,110.0971,50927.0
2024-10-15 14:40:00,112.59,112.74,112.58,112.71,62136.0,110.0776,110.2242,110.0678,110.1949,62136.0
2024-10-15 14:50:00,112.7,112.81,112.68,112.73,42215.0,110.1851,110.2927,110.1656,110.2144,42215.0
2024-10-15 15:00:00,112.73,112.82,112.53,112.55,75235.0,110.2144,110.3024,110.0189,110.0385,75235.0
2024-10-15 15:10:00,112.53,112.86,112.53,112.84,74982.0,110.0189,110.3415,110.0189,110.322,74982.0
2024-10-15 15:20:00,112.86,112.89,112.73,112.78,93893.0,110.3415,110.3709,110.2144,110.2633,93893.0
2024-10-15 15:30:00,112.77,112.81,112.54,112.69,153928.0,110.2536,110.2927,110.0287,110.1753,153928.0
2024-10-15 15:40:00,112.69,112.71,112.46,112.57,175699.0,110.1753,110.1949,109.9505,110.058,175699.0
2024-10-15 15:50:00,112.56,112.57,112.03,112.31,867683.0,110.0482,110.058,109.5301,109.8038,867683.0
2024-10-16 09:30:00,116.88,118.59,116.5,118.24,1722995.0,114.2718,115.9437,113.9003,115.6015,1722995.0
2024-10-16 09:40:00,118.21,119.79,118.2,119.43,1112451.0,115.5722,117.1169,115.5624,116.7649,1112451.0
2024-10-16 09:50:00,119.44,120.83,119.39,120.49,1066114.0,116.7747,118.1337,116.7258,117.8013,1066114.0
2024-10-16 10:00:00,120.49,121.3,120.18,121.15,842828.0,117.8013,118.5932,117.4982,118.4466,842828.0
2024-10-16 10:10:00,121.17,121.45,119.71,120.03,997051.0,118.4661,118.7399,117.0387,117.3515,997051.0
2024-10-16 10:20:00,120.0,120.05,119.44,119.88,516571.0,117.3222,117.3711,116.7747,117.2049,516571.0
2024-10-16 10:30:00,119.87,120.65,119.69,120.34,476652.0,117.1951,117.9577,117.0191,117.6546,476652.0
2024-10-16 10:40:00,120.36,120.81,120.0,120.78,515537.0,117.6742,118.1141,117.3222,118.0848,515537.0
2024-10-16 10:50:00,120.75,121.01,120.4,120.72,309408.0,118.0555,118.3097,117.7133,118.0261,309408.0
2024-10-16 11:00:00,120.7,121.0,120.47,120.56,255249.0,118.0066,118.2999,117.7817,117.8697,255249.0
2024-10-16 11:10:00,120.55,120.96,120.49,120.89,195751.0,117.8599,118.2608,117.8013,118.1924,195751.0
2024-10-16 11:20:00,120.91,121.0,120.38,120.67,319509.0,118.2119,118.2999,117.6937,117.9773,319509.0
2024-10-16 11:30:00,120.67,120.93,120.01,120.08,267330.0,117.9773,118.2315,117.332,117.4004,267330.0
2024-10-16 11:40:00,120.07,120.64,120.03,120.62,158904.0,117.3907,117.9479,117.3515,117.9284,158904.0
2024-10-16 11:50:00,120.6,120.82,120.41,120.56,127763.0,117.9088,118.1239,117.7231,117.8697,127763.0
2024-10-16 12:00:00,120.58,120.99,120.52,120.89,138293.0,117.8893,118.2901,117.8306,118.1924,138293.0
2024-10-16 12:10:00,120.9,120.92,120.54,120.64,133085.0,118.2021,118.2217,117.8502,117.9479,133085.0
2024-10-16 12:20:00,120.64,120.76,120.13,120.26,185423.0,117.9479,118.0653,117.4493,117.5764,185423.0
2024-10-16 12:30:00,120.25,120.41,120.16,120.22,113367.0,117.5666,117.7231,117.4786,117.5373,113367.0
2024-10-16 12:40:00,120.2,120.41,120.15,120.3,134281.0,117.5178,117.7231,117.4689,117.6155,134281.0
2024-10-16 12:50:00,120.3,120.37,119.87,119.92,250793.0,117.6155,117.684,117.1951,117.244,250793.0
2024-10-16 13:00:00,119.93,120.04,119.38,119.38,333846.0,117.2538,117.3613,116.7161,116.7161,333846.0
2024-10-16 13:10:00,119.4,119.46,118.89,119.06,330175.0,116.7356,116.7943,116.237,116.4032,330175.0
2024-10-16 13:20:00,119.05,119.2,118.98,119.08,134007.0,116.3934,116.5401,116.325,116.4227,134007.0
2024-10-16 13:30:00,119.08,119.8,119.08,119.71,155866.0,116.4227,117.1267,116.4227,117.0387,155866.0
2024-10-16 13:40:00,119.71,120.07,119.65,119.99,177384.0,117.0387,117.3907,116.98,117.3124,177384.0
2024-10-16 13:50:00,119.98,119.99,119.34,119.71,121202.0,117.3027,117.3124,116.6769,117.0387,121202.0
2024-10-16 14:00:00,119.73,119.99,119.6,119.96,88119.0,117.0582,117.3124,116.9311,117.2831,88119.0
2024-10-16 14:10:00,119.97,120.03,119.67,119.7,126453.0,117.2929,117.3515,116.9996,117.0289,126453.0
2024-10-16 14:20:00,119.7,119.84,119.63,119.66,172330.0,117.0289,117.1658,116.9605,116.9898,172330.0
2024-10-16 14:30:00,119.66,119.66,119.06,119.13,246564.0,116.9898,116.9898,116.4032,116.4716,246564.0
2024-10-16 14:40:00,119.11,119.3,118.94,119.26,159084.0,116.4521,116.6378,116.2859,116.5987,159084.0
2024-10-16 14:50:00,119.26,119.54,119.16,119.46,137865.0,116.5987,116.8725,116.501,116.7943,137865.0
2024-10-16 15:00:00,119.46,119.69,119.07,119.66,140184.0,116.7943,117.0191,116.413,116.9898,140184.0
2024-10-16 15:10:00,119.65,119.87,119.51,119.68,150976.0,116.98,117.1951,116.8431,117.0094,150976.0
2024-10-16 15:20:00,119.68,119.74,119.45,119.71,144973.0,117.0094,117.068,116.7845,117.0387,144973.0
2024-10-16 15:30:00,119.72,120.01,119.71,119.88,210423.0,117.0485,117.332,117.0387,117.2049,210423.0
2024-10-16 15:40:00,119.88,120.14,119.8,119.98,388255.0,117.2049,117.4591,117.1267,117.3027,388255.0
2024-10-16 15:50:00,119.98,119.99,119.33,119.51,945033.0,117.3027,117.3124,116.6672,116.8431,945033.0
2024-10-17 09:30:00,119.77,119.88,118.78,119.43,669840.0,117.0973,117.2049,116.1294,116.7649,669840.0
2024-10-17 09:40:00,119.35,120.17,118.97,119.47,340728.0,116.6867,117.4884,116.3152,116.804,340728.0
2024-10-17 09:50:00,119.52,119.91,119.51,119.88,120742.0,116.8529,117.2342,116.8431,117.2049,120742.0
2024-10-17 10:00:00,119.89,120.11,119.62,119.99,288291.0,117.2147,117.4298,116.9507,117.3124,288291.0
2024-10-17 10:10:00,119.98,120.0,119.15,119.15,156173.0,117.3027,117.3222,116.4912,116.4912,156173.0
2024-10-17 10:20:00,119.14,119.5,119.01,119.28,118871.0,116.4814,116.8334,116.3543,116.6183,118871.0
2024-10-17 10:30:00,119.29,119.88,119.23,119.6,144092.0,116.6281,117.2049,116.5694,116.9311,144092.0
2024-10-17 10:40:00,119.56,119.97,119.54,119.63,248657.0,116.892,117.2929,116.8725,116.9605,248657.0
2024-10-17 10:50:00,119.64,119.67,119.35,119.37,93792.0,116.9702,116.9996,116.6867,116.7063,93792.0
2024-10-17 11:00:00,119.37,119.37,118.73,119.19,263675.0,116.7063,116.7063,116.0806,116.5303,263675.0
2024-10-17 11:10:00,119.19,119.74,119.17,119.7,161121.0,116.5303,117.068,116.5107,117.0289,161121.0
2024-10-17 11:20:00,119.7,119.88,119.51,119.7,207985.0,117.0289,117.2049,116.8431,117.0289,207985.0
2024-10-17 11:30:00,119.72,119.84,119.6,119.76,88370.0,117.0485,117.1658,116.9311,117.0876,88370.0
2024-10-17 11:40:00,119.79,119.86,119.54,119.55,71243.0,117.1169,117.1853,116.8725,116.8823,71243.0
2024-10-17 11:50:00,119.54,119.74,119.48,119.74,62861.0,116.8725,117.068,116.8138,117.068,62861.0
2024-10-17 12:00:00,119.75,119.83,119.62,119.67,175645.0,117.0778,117.156,116.9507,116.9996,175645.0
2024-10-17 12:10:00,119.71,119.9,119.63,119.73,83557.0,117.0387,117.2244,116.9605,117.0582,83557.0
2024-10-17 12:20:00,119.75,119.9,119.69,119.72,79157.0,117.0778,117.2244,117.0191,117.0485,79157.0
2024-10-17 12:30:00,119.71,119.86,119.65,119.77,102870.0,117.0387,117.1853,116.98,117.0973,102870.0
2024-10-17 12:40:00,119.77,120.05,119.73,120.01,213287.0,117.0973,117.3711,117.0582,117.332,213287.0
2024-10-17 12:50:00,120.01,120.13,119.93,120.12,94611.0,117.332,117.4493,117.2538,117.4395,94611.0
2024-10-17 13:00:00,120.12,120.33,120.01,120.32,107652.0,117.4395,117.6449,117.332,117.6351,107652.0
2024-10-17 13:10:00,120.32,120.36,120.05,120.11,95038.0,117.6351,117.6742,117.3711,117.4298,95038.0
2024-10-17 13:20:00,120.11,120.11,119.89,119.9,96447.0,117.4298,117.4298,117.2147,117.2244,96447.0
2024-10-17 13:30:00,119.9,119.93,119.6,119.65,107612.0,117.2244,117.2538,116.9311,116.98,107612.0
2024-10-17 13:40:00,119.64,119.73,119.54,119.58,94820.0,116.9702,117.0582,116.8725,116.9116,94820.0
2024-10-17 13:50:00,119.58,119.69,119.49,119.51,89070.0,116.9116,117.0191,116.8236,116.8431,89070.0
2024-10-17 14:00:00,119.51,119.61,119.36,119.39,83620.0,116.8431,116.9409,116.6965,116.7258,83620.0
2024-10-17 14:10:00,119.37,119.7,119.3,119.7,97082.0,116.7063,117.0289,116.6378,117.0289,97082.0
2024-10-17 14:20:00,119.71,119.84,119.63,119.72,81215.0,117.0387,117.1658,116.9605,117.0485,81215.0
2024-10-17 14:30:00,119.72,119.86,119.7,119.81,85327.0,117.0485,117.1853,117.0289,117.1365,85327.0
2024-10-17 14:40:00,119.81,119.85,119.73,119.73,74496.0,117.1365,117.1756,117.0582,117.0582,74496.0
2024-10-17 14:50:00,119.74,119.79,119.67,119.75,62399.0,117.068,117.1169,116.9996,117.0778,62399.0
2024-10-17 15:00:00,119.75,119.8,119.51,119.61,95202.0,117.0778,117.1267,116.8431,116.9409,95202.0
2024-10-17 15:10:00,119.62,119.73,119.47,119.47,85999.0,116.9507,117.0582,116.804,116.804,85999.0
2024-10-17 15:20:00,119.47,119.61,119.41,119.53,89907.0,116.804,116.9409,116.7454,116.8627,89907.0
2024-10-17 15:30:00,119.54,119.55,119.32,119.36,126969.0,116.8725,116.8823,116.6574,116.6965,126969.0
2024-10-17 15:40:00,119.36,119.39,119.06,119.13,229289.0,116.6965,116.7258,116.4032,116.4716,229289.0
2024-10-17 15:50:00,119.14,119.51,119.1,119.44,645744.0,116.4814,116.8431,116.4423,116.7747,645744.0
2024-10-18 09:30:00,119.53,119.98,119.11,119.79,441927.0,116.8627,117.3027,116.4521,117.1169,441927.0
2024-10-18 09:40:00,119.79,120.0,119.7,119.86,88186.0,117.1169,117.3222,117.0289,117.1853,88186.0
2024-10-18 09:50:00,119.88,119.92,119.62,119.86,74589.0,117.2049,117.244,116.9507,117.1853,74589.0
2024-10-18 10:00:00,119.83,120.02,119.58,119.58,82707.0,117.156,117.3418,116.9116,116.9116,82707.0
2024-10-18 10:10:00,119.59,120.04,119.52,120.0,60003.0,116.9214,117.3613,116.8529,117.3222,60003.0
2024-10-18 10:20:00,120.01,120.01,119.66,119.79,74440.0,117.332,117.332,116.9898,117.1169,74440.0
2024-10-18 10:30:00,119.81,119.94,119.63,119.68,58781.0,117.1365,117.2636,116.9605,117.0094,58781.0
2024-10-18 10:40:00,119.7,119.94,119.62,119.66,48689.0,117.0289,117.2636,116.9507,116.9898,48689.0
2024-10-18 10:50:00,119.64,119.72,119.41,119.42,78797.0,116.9702,117.0485,116.7454,116.7552,78797.0
2024-10-18 11:00:00,119.41,119.47,119.29,119.32,88850.0,116.7454,116.804,116.6281,116.6574,88850.0
2024-10-18 11:10:00,119.32,119.47,119.3,119.38,90841.0,116.6574,116.804,116.6378,116.7161,90841.0
2024-10-18 11:20:00,119.4,119.68,119.15,119.68,86072.0,116.7356,117.0094,116.4912,117.0094,86072.0
2024-10-18 11:30:00,119.7,119.94,119.65,119.93,62825.0,117.0289,117.2636,116.98,117.2538,62825.0
2024-10-18 11:40:00,119.91,120.01,119.79,119.95,72639.0,117.2342,117.332,117.1169,117.2733,72639.0
2024-10-18 11:50:00,119.96,120.07,119.84,119.92,138630.0,117.2831,117.3907,117.1658,117.244,138630.0
2024-10-18 12:00:00,119.92,120.14,119.91,120.12,126978.0,117.244,117.4591,117.2342,117.4395,126978.0
2024-10-18 12:10:00,120.12,120.3,120.02,120.23,91224.0,117.4395,117.6155,117.3418,117.5471,91224.0
2024-10-18 12:20:00,120.24,120.29,120.13,120.26,48149.0,117.5569,117.6057,117.4493,117.5764,48149.0
2024-10-18 12:30:00,120.26,120.41,120.2,120.4,50272.0,117.5764,117.7231,117.5178,117.7133,50272.0
2024-10-18 12:40:00,120.4,120.61,120.39,120.45,136770.0,117.7133,117.9186,117.7035,117.7622,136770.0
2024-10-18 12:50:00,120.45,120.55,120.4,120.41,80823.0,117.7622,117.8599,117.7133,117.7231,80823.0
2024-10-18 13:00:00,120.41,120.53,120.34,120.36,57182.0,117.7231,117.8404,117.6546,117.6742,57182.0
2024-10-18 13:10:00,120.36,120.55,120.36,120.55,83096.0,117.6742,117.8599,117.6742,117.8599,83096.0
2024-10-18 13:20:00,120.55,120.59,120.49,120.53,50731.0,117.8599,117.899,117.8013,117.8404,50731.0
2024-10-18 13:30:00,120.54,120.81,120.49,120.79,94763.0,117.8502,118.1141,117.8013,118.0946,94763.0
2024-10-18 13:40:00,120.79,120.91,120.74,120.76,90879.0,118.0946,118.2119,118.0457,118.0653,90879.0
2024-10-18 13:50:00,120.76,120.89,120.73,120.83,62626.0,118.0653,118.1924,118.0359,118.1337,62626.0
2024-10-18 14:00:00,120.82,121.03,120.61,120.97,76781.0,118.1239,118.3292,117.9186,118.2706,76781.0
2024-10-18 14:10:00,120.97,121.1,120.86,121.08,119672.0,118.2706,118.3977,118.163,118.3781,119672.0
2024-10-18 14:20:00,121.08,121.12,120.98,121.03,84248.0,118.3781,118.4172,118.2803,118.3292,84248.0
2024-10-18 14:30:00,121.03,121.04,120.75,120.77,58929.0,118.3292,118.339,118.0555,118.075,58929.0
2024-10-18 14:40:00,120.77,120.95,120.74,120.9,53162.0,118.075,118.251,118.0457,118.2021,53162.0
2024-10-18 14:50:00,120.91,120.95,120.83,120.84,122200.0,118.2119,118.251,118.1337,118.1435,122200.0
2024-10-18 15:00:00,120.83,120.83,120.59,120.66,74413.0,118.1337,118.1337,117.899,117.9675,74413.0
2024-10-18 15:10:00,120.66,120.79,120.64,120.7,66511.0,117.9675,118.0946,117.9479,118.0066,66511.0
2024-10-18 15:20:00,120.7,120.82,120.62,120.81,75813.0,118.0066,118.1239,117.9284,118.1141,75813.0
2024-10-18 15:30:00,120.8,120.81,120.68,120.73,115112.0,118.1044,118.1141,117.987,118.0359,115112.0
2024-10-18 15:40:00,120.73,120.89,120.66,120.79,171551.0,118.0359,118.1924,117.9675,118.0946,171551.0
2024-10-18 15:50:00,120.79,121.1,120.79,121.06,680323.0,118.0946,118.3977,118.0946,118.3586,680323.0
2024-10-21 09:30:00,120.37,120.69,118.85,118.88,392371.0,117.684,117.9968,116.1979,116.2272,392371.0
2024-10-21 09:40:00,118.91,119.46,118.71,119.18,228077.0,116.2565,116.7943,116.061,116.5205,228077.0
2024-10-21 09:50:00,119.2,119.41,118.97,119.03,138363.0,116.5401,116.7454,116.3152,116.3739,138363.0
2024-10-21 10:00:00,119.05,119.35,119.0,119.15,118974.0,116.3934,116.6867,116.3445,116.4912,118974.0
2024-10-21 10:10:00,119.15,119.37,119.0,119.17,97598.0,116.4912,116.7063,116.3445,116.5107,97598.0
2024-10-21 10:20:00,119.17,119.28,118.99,119.05,69158.0,116.5107,116.6183,116.3348,116.3934,69158.0
2024-10-21 10:30:00,119.06,119.18,118.96,119.16,55485.0,116.4032,116.5205,116.3054,116.501,55485.0
2024-10-21 10:40:00,119.16,119.17,118.76,118.78,64049.0,116.501,116.5107,116.1099,116.1294,64049.0
2024-10-21 10:50:00,118.78,118.98,118.76,118.76,61700.0,116.1294,116.325,116.1099,116.1099,61700.0
2024-10-21 11:00:00,118.75,118.76,118.0,118.16,216453.0,116.1001,116.1099,115.3668,115.5233,216453.0
2024-10-21 11:10:00,118.16,118.41,118.13,118.35,89537.0,115.5233,115.7677,115.4939,115.709,89537.0
2024-10-21 11:20:00,118.35,118.35,118.11,118.24,126555.0,115.709,115.709,115.4744,115.6015,126555.0
2024-10-21 11:30:00,118.25,118.31,118.07,118.31,78819.0,115.6113,115.6699,115.4353,115.6699,78819.0
2024-10-21 11:40:00,118.31,118.55,118.29,118.46,68016.0,115.6699,115.9046,115.6504,115.8166,68016.0
2024-10-21 11:50:00,118.47,118.71,118.41,118.54,50903.0,115.8264,116.061,115.7677,115.8948,50903.0
2024-10-21 12:00:00,118.54,118.59,118.36,118.37,33137.0,115.8948,115.9437,115.7188,115.7286,33137.0
2024-10-21 12:10:00,118.38,118.38,118.18,118.24,38420.0,115.7384,115.7384,115.5428,115.6015,38420.0
2024-10-21 12:20:00,118.24,118.29,118.1,118.2,42838.0,115.6015,115.6504,115.4646,115.5624,42838.0
2024-10-21 12:30:00,118.21,118.3,118.14,118.22,30859.0,115.5722,115.6602,115.5037,115.5819,30859.0
2024-10-21 12:40:00,118.23,118.37,118.21,118.37,42609.0,115.5917,115.7286,115.5722,115.7286,42609.0
2024-10-21 12:50:00,118.36,118.57,118.35,118.51,31008.0,115.7188,115.9241,115.709,115.8655,31008.0
2024-10-21 13:00:00,118.51,118.58,118.44,118.54,21592.0,115.8655,115.9339,115.797,115.8948,21592.0
2024-10-21 13:10:00,118.53,118.53,118.36,118.38,53917.0,115.885,115.885,115.7188,115.7384,53917.0
2024-10-21 13:20:00,118.39,118.47,118.36,118.4,33906.0,115.7481,115.8264,115.7188,115.7579,33906.0
2024-10-21 13:30:00,118.4,118.46,118.3,118.31,44869.0,115.7579,115.8166,115.6602,115.6699,44869.0
2024-10-21 13:40:00,118.32,118.39,118.29,118.35,71600.0,115.6797,115.7481,115.6504,115.709,71600.0
2024-10-21 13:50:00,118.35,118.46,118.35,118.39,29946.0,115.709,115.8166,115.709,115.7481,29946.0
2024-10-21 14:00:00,118.39,118.39,118.11,118.19,51220.0,115.7481,115.7481,115.4744,115.5526,51220.0
2024-10-21 14:10:00,118.17,118.23,118.08,118.14,42279.0,115.5331,115.5917,115.4451,115.5037,42279.0
2024-10-21 14:20:00,118.16,118.18,117.96,118.07,105510.0,115.5233,115.5428,115.3277,115.4353,105510.0
2024-10-21 14:30:00,118.08,118.1,118.01,118.05,43821.0,115.4451,115.4646,115.3766,115.4157,43821.0
2024-10-21 14:40:00,118.05,118.09,118.0,118.06,42983.0,115.4157,115.4548,115.3668,115.4255,42983.0
2024-10-21 14:50:00,118.06,118.1,117.99,118.07,42444.0,115.4255,115.4646,115.3571,115.4353,42444.0
2024-10-21 15:00:00,118.07,118.31,118.06,118.25,53786.0,115.4353,115.6699,115.4255,115.6113,53786.0
2024-10-21 15:10:00,118.25,118.31,118.11,118.18,59715.0,115.6113,115.6699,115.4744,115.5428,59715.0
2024-10-21 15:20:00,118.18,118.25,118.12,118.16,40292.0,115.5428,115.6113,115.4842,115.5233,40292.0
2024-10-21 15:30:00,118.15,118.15,117.88,117.97,78089.0,115.5135,115.5135,115.2495,115.3375,78089.0
2024-10-21 15:40:00,117.99,118.08,117.91,117.97,83563.0,115.3571,115.4451,115.2789,115.3375,83563.0
2024-10-21 15:50:00,117.98,118.3,117.95,118.28,369969.0,115.3473,115.6602,115.318,115.6406,369969.0
2024-10-22 09:30:00,117.65,118.28,117.39,118.22,172153.0,115.0247,115.6406,114.7705,115.5819,172153.0
2024-10-22 09:40:00,118.2,118.23,117.72,117.99,62793.0,115.5624,115.5917,115.0931,115.3571,62793.0
2024-10-22 09:50:00,118.02,118.11,117.59,117.74,79770.0,115.3864,115.4744,114.966,115.1126,79770.0
2024-10-22 10:00:00,117.74,117.84,117.53,117.61,59103.0,115.1126,115.2104,114.9073,114.9855,59103.0
2024-10-22 10:10:00,117.62,117.8,117.45,117.48,51552.0,114.9953,115.1713,114.8291,114.8584,51552.0
2024-10-22 10:20:00,117.5,117.51,117.26,117.33,56089.0,114.878,114.8878,114.6434,114.7118,56089.0
2024-10-22 10:30:00,117.31,117.41,117.25,117.4,83778.0,114.6922,114.79,114.6336,114.7802,83778.0
2024-10-22 10:40:00,117.4,117.72,117.38,117.63,72369.0,114.7802,115.0931,114.7607,115.0051,72369.0
2024-10-22 10:50:00,117.62,117.84,117.61,117.75,57720.0,114.9953,115.2104,114.9855,115.1224,57720.0
2024-10-22 11:00:00,117.75,117.91,117.57,117.82,67128.0,115.1224,115.2789,114.9464,115.1909,67128.0
2024-10-22 11:10:00,117.84,118.08,117.81,117.99,64585.0,115.2104,115.4451,115.1811,115.3571,64585.0
2024-10-22 11:20:00,118.0,118.08,117.77,118.04,67787.0,115.3668,115.4451,115.142,115.406,67787.0
2024-10-22 11:30:00,118.04,118.24,117.96,118.13,140914.0,115.406,115.6015,115.3277,115.4939,140914.0
2024-10-22 11:40:00,118.14,118.14,118.02,118.04,27284.0,115.5037,115.5037,115.3864,115.406,27284.0
2024-10-22 11:50:00,118.03,118.1,117.99,118.0,11621.0,115.3962,115.4646,115.3571,115.3668,11621.0
2024-10-22 12:00:00,117.99,118.19,117.96,118.09,24961.0,115.3571,115.5526,115.3277,115.4548,24961.0
2024-10-22 12:10:00,118.09,118.18,118.07,118.09,27677.0,115.4548,115.5428,115.4353,115.4548,27677.0
2024-10-22 12:20:00,118.09,118.26,118.07,118.26,38856.0,115.4548,115.621,115.4353,115.621,38856.0
2024-10-22 12:30:00,118.27,118.36,118.25,118.29,41045.0,115.6308,115.7188,115.6113,115.6504,41045.0
2024-10-22 12:40:00,118.3,118.45,118.25,118.3,27665.0,115.6602,115.8068,115.6113,115.6602,27665.0
2024-10-22 12:50:00,118.3,118.35,118.1,118.15,21625.0,115.6602,115.709,115.4646,115.5135,21625.0
2024-10-22 13:00:00,118.18,118.31,118.09,118.09,43305.0,115.5428,115.6699,115.4548,115.4548,43305.0
2024-10-22 13:10:00,118.11,118.12,118.02,118.03,28589.0,115.4744,115.4842,115.3864,115.3962,28589.0
2024-10-22 13:20:00,118.05,118.05,117.97,117.97,14459.0,115.4157,115.4157,115.3375,115.3375,14459.0
2024-10-22 13:30:00,117.97,118.01,117.91,117.94,35415.0,115.3375,115.3766,115.2789,115.3082,35415.0
2024-10-22 13:40:00,117.94,118.08,117.88,118.04,45101.0,115.3082,115.4451,115.2495,115.406,45101.0
2024-10-22 13:50:00,118.04,118.11,117.95,118.06,55656.0,115.406,115.4744,115.318,115.4255,55656.0
2024-10-22 14:00:00,118.06,118.09,118.0,118.0,17640.0,115.4255,115.4548,115.3668,115.3668,17640.0
2024-10-22 14:10:00,117.99,118.2,117.99,118.16,27196.0,115.3571,115.5624,115.3571,115.5233,27196.0
2024-10-22 14:20:00,118.16,118.16,118.01,118.07,29604.0,115.5233,115.5233,115.3766,115.4353,29604.0
2024-10-22 14:30:00,118.06,118.14,118.04,118.11,32649.0,115.4255,115.5037,115.406,115.4744,32649.0
2024-10-22 14:40:00,118.11,118.19,118.09,118.17,46803.0,115.4744,115.5526,115.4548,115.5331,46803.0
2024-10-22 14:50:00,118.17,118.17,117.88,117.91,61571.0,115.5331,115.5331,115.2495,115.2789,61571.0
2024-10-22 15:00:00,117.9,117.97,117.87,117.96,31079.0,115.2691,115.3375,115.2397,115.3277,31079.0
2024-10-22 15:10:00,117.97,118.04,117.9,118.04,34107.0,115.3375,115.406,115.2691,115.406,34107.0
2024-10-22 15:20:00,118.04,118.32,118.03,118.26,72331.0,115.406,115.6797,115.3962,115.621,72331.0
2024-10-22 15:30:00,118.26,118.37,118.15,118.33,70893.0,115.621,115.7286,115.5135,115.6895,70893.0
2024-10-22 15:40:00,118.32,118.61,118.31,118.58,104818.0,115.6797,115.9632,115.6699,115.9339,104818.0
2024-10-22 15:50:00,118.57,118.59,118.22,118.32,327820.0,115.9241,115.9437,115.5819,115.6797,327820.0
2024-10-23 09:30:00,117.89,118.21,117.6,117.62,94212.0,115.2593,115.5722,114.9758,114.9953,94212.0
2024-10-23 09:40:00,117.6,118.11,117.48,117.86,46040.0,114.9758,115.4744,114.8584,115.23,46040.0
2024-10-23 09:50:00,117.85,117.92,117.55,117.92,43569.0,115.2202,115.2886,114.9269,115.2886,43569.0
2024-10-23 10:00:00,117.92,118.28,117.92,118.26,48421.0,115.2886,115.6406,115.2886,115.621,48421.0
2024-10-23 10:10:00,118.24,118.35,118.09,118.28,39445.0,115.6015,115.709,115.4548,115.6406,39445.0
2024-10-23 10:20:00,118.25,118.43,118.1,118.4,47232.0,115.6113,115.7872,115.4646,115.7579,47232.0
2024-10-23 10:30:00,118.4,118.59,118.33,118.47,100394.0,115.7579,115.9437,115.6895,115.8264,100394.0
2024-10-23 10:40:00,118.47,118.65,118.4,118.42,64107.0,115.8264,116.0023,115.7579,115.7775,64107.0
2024-10-23 10:50:00,118.42,118.45,118.19,118.38,94942.0,115.7775,115.8068,115.5526,115.7384,94942.0
2024-10-23 11:00:00,118.37,118.37,118.15,118.23,33351.0,115.7286,115.7286,115.5135,115.5917,33351.0
2024-10-23 11:10:00,118.23,118.24,117.97,118.12,53151.0,115.5917,115.6015,115.3375,115.4842,53151.0
2024-10-23 11:20:00,118.12,118.32,118.09,118.23,28403.0,115.4842,115.6797,115.4548,115.5917,28403.0
2024-10-23 11:30:00,118.24,118.5,118.2,118.46,45562.0,115.6015,115.8557,115.5624,115.8166,45562.0
2024-10-23 11:40:00,118.47,118.55,118.4,118.48,77732.0,115.8264,115.9046,115.7579,115.8361,77732.0
2024-10-23 11:50:00,118.48,118.74,118.46,118.61,46440.0,115.8361,116.0903,115.8166,115.9632,46440.0
2024-10-23 12:00:00,118.62,118.74,118.45,118.57,42104.0,115.973,116.0903,115.8068,115.9241,42104.0
2024-10-23 12:10:00,118.54,118.56,118.35,118.39,43744.0,115.8948,115.9143,115.709,115.7481,43744.0
2024-10-23 12:20:00,118.39,118.42,118.18,118.21,37543.0,115.7481,115.7775,115.5428,115.5722,37543.0
2024-10-23 12:30:00,118.22,118.41,118.13,118.23,36135.0,115.5819,115.7677,115.4939,115.5917,36135.0
2024-10-23 12:40:00,118.25,118.28,118.07,118.2,32870.0,115.6113,115.6406,115.4353,115.5624,32870.0
2024-10-23 12:50:00,118.21,118.23,117.98,118.04,24570.0,115.5722,115.5917,115.3473,115.406,24570.0
2024-10-23 13:00:00,118.05,118.06,117.79,117.8,26218.0,115.4157,115.4255,115.1615,115.1713,26218.0
2024-10-23 13:10:00,117.79,117.81,117.64,117.74,43415.0,115.1615,115.1811,115.0149,115.1126,43415.0
2024-10-23 13:20:00,117.73,117.78,117.69,117.71,29091.0,115.1029,115.1518,115.0638,115.0833,29091.0
2024-10-23 13:30:00,117.69,117.69,117.54,117.57,22392.0,115.0638,115.0638,114.9171,114.9464,22392.0
2024-10-23 13:40:00,117.57,117.71,117.53,117.64,35755.0,114.9464,115.0833,114.9073,115.0149,35755.0
2024-10-23 13:50:00,117.64,117.65,117.52,117.52,23180.0,115.0149,115.0247,114.8976,114.8976,23180.0
2024-10-23 14:00:00,117.52,117.59,117.33,117.37,42434.0,114.8976,114.966,114.7118,114.7509,42434.0
2024-10-23 14:10:00,117.38,117.38,117.2,117.22,29821.0,114.7607,114.7607,114.5847,114.6043,29821.0
2024-10-23 14:20:00,117.23,117.54,117.23,117.53,51936.0,114.614,114.9171,114.614,114.9073,51936.0
2024-10-23 14:30:00,117.53,117.84,117.5,117.82,32966.0,114.9073,115.2104,114.878,115.1909,32966.0
2024-10-23 14:40:00,117.81,117.9,117.78,117.81,32265.0,115.1811,115.2691,115.1518,115.1811,32265.0
2024-10-23 14:50:00,117.82,117.89,117.74,117.87,22896.0,115.1909,115.2593,115.1126,115.2397,22896.0
2024-10-23 15:00:00,117.88,117.93,117.82,117.92,25819.0,115.2495,115.2984,115.1909,115.2886,25819.0
2024-10-23 15:10:00,117.92,118.06,117.91,118.06,31714.0,115.2886,115.4255,115.2789,115.4255,31714.0
2024-10-23 15:20:00,118.05,118.06,117.88,118.01,41934.0,115.4157,115.4255,115.2495,115.3766,41934.0
2024-10-23 15:30:00,118.01,118.03,117.92,117.96,53407.0,115.3766,115.3962,115.2886,115.3277,53407.0
2024-10-23 15:40:00,117.95,118.09,117.94,118.0,58459.0,115.318,115.4548,115.3082,115.3668,58459.0
2024-10-23 15:50:00,118.01,118.29,117.97,118.28,305604.0,115.3766,115.6504,115.3375,115.6406,305604.0
2024-10-24 09:30:00,118.4,118.94,118.38,118.84,137950.0,115.7579,116.2859,115.7384,116.1881,137950.0
2024-10-24 09:40:00,118.88,119.03,118.53,118.73,82028.0,116.2272,116.3739,115.885,116.0806,82028.0
2024-10-24 09:50:00,118.74,119.06,118.55,118.89,98862.0,116.0903,116.4032,115.9046,116.237,98862.0
2024-10-24 10:00:00,118.89,118.99,118.4,118.56,110891.0,116.237,116.3348,115.7579,115.9143,110891.0
2024-10-24 10:10:00,118.56,118.58,118.14,118.18,65785.0,115.9143,115.9339,115.5037,115.5428,65785.0
2024-10-24 10:20:00,118.16,118.41,118.12,118.3,54633.0,115.5233,115.7677,115.4842,115.6602,54633.0
2024-10-24 10:30:00,118.28,118.51,118.15,118.46,51142.0,115.6406,115.8655,115.5135,115.8166,51142.0
2024-10-24 10:40:00,118.46,118.53,118.37,118.48,47885.0,115.8166,115.885,115.7286,115.8361,47885.0
2024-10-24 10:50:00,118.47,118.6,118.41,118.53,56023.0,115.8264,115.9535,115.7677,115.885,56023.0
2024-10-24 11:00:00,118.54,118.58,118.28,118.35,44029.0,115.8948,115.9339,115.6406,115.709,44029.0
2024-10-24 11:10:00,118.37,118.64,118.35,118.57,47951.0,115.7286,115.9926,115.709,115.9241,47951.0
2024-10-24 11:20:00,118.58,118.61,118.35,118.39,40244.0,115.9339,115.9632,115.709,115.7481,40244.0
2024-10-24 11:30:00,118.39,118.4,118.25,118.29,47246.0,115.7481,115.7579,115.6113,115.6504,47246.0
2024-10-24 11:40:00,118.3,118.3,117.97,117.98,65530.0,115.6602,115.6602,115.3375,115.3473,65530.0
2024-10-24 11:50:00,117.97,118.25,117.94,118.16,178997.0,115.3375,115.6113,115.3082,115.5233,178997.0
2024-10-24 12:00:00,118.16,118.24,118.0,118.04,43727.0,115.5233,115.6015,115.3668,115.406,43727.0
2024-10-24 12:10:00,118.06,118.08,118.0,118.03,27688.0,115.4255,115.4451,115.3668,115.3962,27688.0
2024-10-24 12:20:00,118.04,118.19,117.94,118.18,151241.0,115.406,115.5526,115.3082,115.5428,151241.0
2024-10-24 12:30:00,118.18,118.42,118.18,118.31,38567.0,115.5428,115.7775,115.5428,115.6699,38567.0
2024-10-24 12:40:00,118.3,118.45,118.28,118.45,35600.0,115.6602,115.8068,115.6406,115.8068,35600.0
2024-10-24 12:50:00,118.44,118.54,118.33,118.54,30281.0,115.797,115.8948,115.6895,115.8948,30281.0
2024-10-24 13:00:00,118.54,118.7,118.49,118.7,163200.0,115.8948,116.0512,115.8459,116.0512,163200.0
2024-10-24 13:10:00,118.69,118.77,118.58,118.71,53569.0,116.0414,116.1197,115.9339,116.061,53569.0
2024-10-24 13:20:00,118.7,118.84,118.7,118.8,44559.0,116.0512,116.1881,116.0512,116.149,44559.0
2024-10-24 13:30:00,118.79,118.93,118.78,118.9,52218.0,116.1392,116.2761,116.1294,116.2468,52218.0
2024-10-24 13:40:00,118.9,118.97,118.67,118.69,58525.0,116.2468,116.3152,116.0219,116.0414,58525.0
2024-10-24 13:50:00,118.69,118.75,118.65,118.68,58681.0,116.0414,116.1001,116.0023,116.0317,58681.0
2024-10-24 14:00:00,118.67,118.73,118.53,118.73,35872.0,116.0219,116.0806,115.885,116.0806,35872.0
2024-10-24 14:10:00,118.75,118.86,118.7,118.84,44824.0,116.1001,116.2077,116.0512,116.1881,44824.0
2024-10-24 14:20:00,118.84,118.88,118.75,118.76,25898.0,116.1881,116.2272,116.1001,116.1099,25898.0
2024-10-24 14:30:00,118.75,118.78,118.65,118.65,23103.0,116.1001,116.1294,116.0023,116.0023,23103.0
2024-10-24 14:40:00,118.65,118.83,118.6,118.81,50004.0,116.0023,116.1783,115.9535,116.1588,50004.0
2024-10-24 14:50:00,118.81,118.89,118.78,118.86,38511.0,116.1588,116.237,116.1294,116.2077,38511.0
2024-10-24 15:00:00,118.85,119.02,118.77,118.98,59523.0,116.1979,116.3641,116.1197,116.325,59523.0
2024-10-24 15:10:00,118.98,119.2,118.84,118.86,93502.0,116.325,116.5401,116.1881,116.2077,93502.0
2024-10-24 15:20:00,118.86,119.19,118.86,119.03,168592.0,116.2077,116.5303,116.2077,116.3739,168592.0
2024-10-24 15:30:00,119.03,119.24,119.0,119.04,144729.0,116.3739,116.5792,116.3445,116.3836,144729.0
2024-10-24 15:40:00,119.03,119.09,118.96,118.98,129845.0,116.3739,116.4325,116.3054,116.325,129845.0
2024-10-24 15:50:00,119.0,119.34,118.97,119.18,517143.0,116.3445,116.6769,116.3152,116.5205,517143.0
2024-10-25 09:30:00,120.0,120.0,119.05,119.11,92565.0,117.3222,117.3222,116.3934,116.4521,92565.0
2024-10-25 09:40:00,119.1,119.24,118.96,119.1,68686.0,116.4423,116.5792,116.3054,116.4423,68686.0
2024-10-25 09:50:00,119.09,120.0,119.09,119.64,317852.0,116.4325,117.3222,116.4325,116.9702,317852.0
2024-10-25 10:00:00,119.64,119.83,119.41,119.54,102716.0,116.9702,117.156,116.7454,116.8725,102716.0
2024-10-25 10:10:00,119.55,119.55,119.26,119.33,91930.0,116.8823,116.8823,116.5987,116.6672,91930.0
2024-10-25 10:20:00,119.31,119.38,118.92,118.93,58605.0,116.6476,116.7161,116.2663,116.2761,58605.0
2024-10-25 10:30:00,118.91,118.91,118.65,118.7,75416.0,116.2565,116.2565,116.0023,116.0512,75416.0
2024-10-25 10:40:00,118.7,118.83,118.53,118.63,60452.0,116.0512,116.1783,115.885,115.9828,60452.0
2024-10-25 10:50:00,118.62,118.71,118.4,118.4,51190.0,115.973,116.061,115.7579,115.7579,51190.0
2024-10-25 11:00:00,118.41,118.52,118.19,118.28,77854.0,115.7677,115.8752,115.5526,115.6406,77854.0
2024-10-25 11:10:00,118.28,118.28,117.69,117.69,94792.0,115.6406,115.6406,115.0638,115.0638,94792.0
2024-10-25 11:20:00,117.7,117.74,117.53,117.56,95610.0,115.0735,115.1126,114.9073,114.9367,95610.0
2024-10-25 11:30:00,117.55,117.6,117.31,117.37,71295.0,114.9269,114.9758,114.6922,114.7509,71295.0
2024-10-25 11:40:00,117.37,117.37,117.25,117.31,53225.0,114.7509,114.7509,114.6336,114.6922,53225.0
2024-10-25 11:50:00,117.31,117.32,116.95,117.14,90558.0,114.6922,114.702,114.3403,114.526,90558.0
2024-10-25 12:00:00,117.14,117.2,116.9,117.14,78509.0,114.526,114.5847,114.2914,114.526,78509.0
2024-10-25 12:10:00,117.14,117.24,117.07,117.22,66847.0,114.526,114.6238,114.4576,114.6043,66847.0
2024-10-25 12:20:00,117.23,117.51,117.18,117.42,469978.0,114.614,114.8878,114.5651,114.7998,469978.0
2024-10-25 12:30:00,117.41,117.51,117.05,117.12,148147.0,114.79,114.8878,114.438,114.5065,148147.0
2024-10-25 12:40:00,117.12,117.22,117.06,117.15,42254.0,114.5065,114.6043,114.4478,114.5358,42254.0
2024-10-25 12:50:00,117.16,117.16,117.0,117.09,35810.0,114.5456,114.5456,114.3892,114.4772,35810.0
2024-10-25 13:00:00,117.09,117.17,117.04,117.07,27704.0,114.4772,114.5554,114.4283,114.4576,27704.0
2024-10-25 13:10:00,117.08,117.08,116.79,116.83,35500.0,114.4674,114.4674,114.1838,114.223,35500.0
2024-10-25 13:20:00,116.81,116.92,116.69,116.83,31507.0,114.2034,114.3109,114.0861,114.223,31507.0
2024-10-25 13:30:00,116.83,116.83,116.64,116.69,48246.0,114.223,114.223,114.0372,114.0861,48246.0
2024-10-25 13:40:00,116.69,116.69,116.4,116.65,69614.0,114.0861,114.0861,113.8025,114.047,69614.0
2024-10-25 13:50:00,116.61,116.74,116.5,116.54,41313.0,114.0079,114.135,113.9003,113.9394,41313.0
2024-10-25 14:00:00,116.53,116.57,116.33,116.4,86193.0,113.9296,113.9688,113.7341,113.8025,86193.0
2024-10-25 14:10:00,116.37,116.65,116.34,116.63,54142.0,113.7732,114.047,113.7439,114.0274,54142.0
2024-10-25 14:20:00,116.63,116.96,116.61,116.9,44120.0,114.0274,114.3501,114.0079,114.2914,44120.0
2024-10-25 14:30:00,116.88,117.01,116.75,117.0,49492.0,114.2718,114.3989,114.1447,114.3892,49492.0
2024-10-25 14:40:00,116.98,117.08,116.92,117.06,36611.0,114.3696,114.4674,114.3109,114.4478,36611.0
2024-10-25 14:50:00,117.04,117.09,117.0,117.05,30047.0,114.4283,114.4772,114.3892,114.438,30047.0
2024-10-25 15:00:00,117.06,117.16,117.01,117.09,38655.0,114.4478,114.5456,114.3989,114.4772,38655.0
2024-10-25 15:10:00,117.07,117.18,116.84,117.13,91658.0,114.4576,114.5651,114.2327,114.5163,91658.0
2024-10-25 15:20:00,117.13,117.21,117.0,117.12,55186.0,114.5163,114.5945,114.3892,114.5065,55186.0
2024-10-25 15:30:00,117.12,117.13,116.85,116.9,61457.0,114.5065,114.5163,114.2425,114.2914,61457.0
2024-10-25 15:40:00,116.88,116.97,116.82,116.85,75093.0,114.2718,114.3598,114.2132,114.2425,75093.0
2024-10-25 15:50:00,116.86,116.93,116.74,116.87,257103.0,114.2523,114.3207,114.135,114.2621,257103.0
2024-10-28 09:30:00,118.12,118.33,117.51,117.66,121301.0,115.4842,115.6895,114.8878,115.0344,121301.0
2024-10-28 09:40:00,117.69,118.48,117.68,118.45,53146.0,115.0638,115.8361,115.054,115.8068,53146.0
2024-10-28 09:50:00,118.5,118.63,118.26,118.3,52695.0,115.8557,115.9828,115.621,115.6602,52695.0
2024-10-28 10:00:00,118.34,118.36,117.89,118.25,108071.0,115.6993,115.7188,115.2593,115.6113,108071.0
2024-10-28 10:10:00,118.2,118.32,118.11,118.26,45374.0,115.5624,115.6797,115.4744,115.621,45374.0
2024-10-28 10:20:00,118.27,118.68,118.26,118.65,79694.0,115.6308,116.0317,115.621,116.0023,79694.0
2024-10-28 10:30:00,118.65,118.68,118.36,118.39,40156.0,116.0023,116.0317,115.7188,115.7481,40156.0
2024-10-28 10:40:00,118.41,119.23,118.41,119.22,209674.0,115.7677,116.5694,115.7677,116.5596,209674.0
2024-10-28 10:50:00,119.23,119.47,119.01,119.12,104094.0,116.5694,116.804,116.3543,116.4619,104094.0
2024-10-28 11:00:00,119.13,119.2,118.97,119.11,65916.0,116.4716,116.5401,116.3152,116.4521,65916.0
2024-10-28 11:10:00,119.12,119.67,119.1,119.51,147857.0,116.4619,116.9996,116.4423,116.8431,147857.0
2024-10-28 11:20:00,119.51,119.68,119.5,119.63,144737.0,116.8431,117.0094,116.8334,116.9605,144737.0
2024-10-28 11:30:00,119.62,119.67,119.23,119.41,92510.0,116.9507,116.9996,116.5694,116.7454,92510.0
2024-10-28 11:40:00,119.41,119.53,119.34,119.43,61504.0,116.7454,116.8627,116.6769,116.7649,61504.0
2024-10-28 11:50:00,119.43,119.43,119.11,119.16,41553.0,116.7649,116.7649,116.4521,116.501,41553.0
2024-10-28 12:00:00,119.16,119.36,119.13,119.36,55178.0,116.501,116.6965,116.4716,116.6965,55178.0
2024-10-28 12:10:00,119.36,119.46,119.32,119.4,36135.0,116.6965,116.7943,116.6574,116.7356,36135.0
2024-10-28 12:20:00,119.39,119.53,119.35,119.53,48621.0,116.7258,116.8627,116.6867,116.8627,48621.0
2024-10-28 12:30:00,119.53,119.66,119.47,119.49,39277.0,116.8627,116.9898,116.804,116.8236,39277.0
2024-10-28 12:40:00,119.5,119.52,119.31,119.36,87903.0,116.8334,116.8529,116.6476,116.6965,87903.0
2024-10-28 12:50:00,119.36,119.46,119.34,119.34,27607.0,116.6965,116.7943,116.6769,116.6769,27607.0
2024-10-28 13:00:00,119.33,119.42,119.18,119.42,81067.0,116.6672,116.7552,116.5205,116.7552,81067.0
2024-10-28 13:10:00,119.42,119.42,119.23,119.3,21597.0,116.7552,116.7552,116.5694,116.6378,21597.0
2024-10-28 13:20:00,119.29,119.37,119.22,119.35,32629.0,116.6281,116.7063,116.5596,116.6867,32629.0
2024-10-28 13:30:00,119.37,119.38,119.23,119.23,28609.0,116.7063,116.7161,116.5694,116.5694,28609.0
2024-10-28 13:40:00,119.23,119.41,119.22,119.25,32124.0,116.5694,116.7454,116.5596,116.589,32124.0
2024-10-28 13:50:00,119.23,119.26,119.0,119.06,49284.0,116.5694,116.5987,116.3445,116.4032,49284.0
2024-10-28 14:00:00,119.05,119.08,118.82,118.97,45575.0,116.3934,116.4227,116.1685,116.3152,45575.0
2024-10-28 14:10:00,118.98,119.19,118.95,119.17,46336.0,116.325,116.5303,116.2956,116.5107,46336.0
2024-10-28 14:20:00,119.16,119.18,118.97,119.06,36043.0,116.501,116.5205,116.3152,116.4032,36043.0
2024-10-28 14:30:00,119.08,119.11,118.97,119.04,32007.0,116.4227,116.4521,116.3152,116.3836,32007.0
2024-10-28 14:40:00,119.04,119.16,118.99,119.16,32929.0,116.3836,116.501,116.3348,116.501,32929.0
2024-10-28 14:50:00,119.15,119.31,119.14,119.14,52522.0,116.4912,116.6476,116.4814,116.4814,52522.0
2024-10-28 15:00:00,119.12,119.23,119.07,119.09,60086.0,116.4619,116.5694,116.413,116.4325,60086.0
2024-10-28 15:10:00,119.09,119.19,119.06,119.1,42576.0,116.4325,116.5303,116.4032,116.4423,42576.0
2024-10-28 15:20:00,119.09,119.28,119.02,119.18,82636.0,116.4325,116.6183,116.3641,116.5205,82636.0
2024-10-28 15:30:00,119.19,119.35,119.19,119.28,46153.0,116.5303,116.6867,116.5303,116.6183,46153.0
2024-10-28 15:40:00,119.28,119.39,119.26,119.28,77045.0,116.6183,116.7258,116.5987,116.6183,77045.0
2024-10-28 15:50:00,119.3,119.33,119.06,119.21,287212.0,116.6378,116.6672,116.4032,116.5498,287212.0
2024-10-29 09:30:00,118.89,119.63,118.82,119.44,163213.0,116.237,116.9605,116.1685,116.7747,163213.0
2024-10-29 09:40:00,119.41,119.88,119.4,119.49,129706.0,116.7454,117.2049,116.7356,116.8236,129706.0
2024-10-29 09:50:00,119.51,119.89,119.51,119.66,69002.0,116.8431,117.2147,116.8431,116.9898,69002.0
2024-10-29 10:00:00,119.65,120.09,119.57,119.9,161438.0,116.98,117.4102,116.9018,117.2244,161438.0
2024-10-29 10:10:00,119.89,119.99,119.7,119.72,75830.0,117.2147,117.3124,117.0289,117.0485,75830.0
2024-10-29 10:20:00,119.72,120.0,119.57,119.58,93728.0,117.0485,117.3222,116.9018,116.9116,93728.0
2024-10-29 10:30:00,119.59,119.79,119.48,119.78,74833.0,116.9214,117.1169,116.8138,117.1071,74833.0
2024-10-29 10:40:00,119.78,119.81,119.27,119.33,55951.0,117.1071,117.1365,116.6085,116.6672,55951.0
2024-10-29 10:50:00,119.33,119.33,119.05,119.06,57963.0,116.6672,116.6672,116.3934,116.4032,57963.0
2024-10-29 11:00:00,119.06,119.32,118.91,119.02,76901.0,116.4032,116.6574,116.2565,116.3641,76901.0
2024-10-29 11:10:00,119.01,119.38,118.87,119.2,44492.0,116.3543,116.7161,116.2174,116.5401,44492.0
2024-10-29 11:20:00,119.21,119.4,119.17,119.24,45263.0,116.5498,116.7356,116.5107,116.5792,45263.0
2024-10-29 11:30:00,119.26,119.55,119.22,119.47,47628.0,116.5987,116.8823,116.5596,116.804,47628.0
2024-10-29 11:40:00,119.47,119.6,119.42,119.48,24531.0,116.804,116.9311,116.7552,116.8138,24531.0
2024-10-29 11:50:00,119.49,119.51,119.37,119.47,32122.0,116.8236,116.8431,116.7063,116.804,32122.0
2024-10-29 12:00:00,119.48,119.68,119.48,119.62,38837.0,116.8138,117.0094,116.8138,116.9507,38837.0
2024-10-29 12:10:00,119.62,119.68,119.52,119.53,38240.0,116.9507,117.0094,116.8529,116.8627,38240.0
2024-10-29 12:20:00,119.53,119.55,119.48,119.53,27396.0,116.8627,116.8823,116.8138,116.8627,27396.0
2024-10-29 12:30:00,119.52,119.52,119.29,119.34,86867.0,116.8529,116.8529,116.6281,116.6769,86867.0
2024-10-29 12:40:00,119.36,119.42,119.28,119.39,23525.0,116.6965,116.7552,116.6183,116.7258,23525.0
2024-10-29 12:50:00,119.4,119.65,119.39,119.62,33089.0,116.7356,116.98,116.7258,116.9507,33089.0
2024-10-29 13:00:00,119.63,119.64,119.48,119.48,17940.0,116.9605,116.9702,116.8138,116.8138,17940.0
2024-10-29 13:10:00,119.46,119.55,119.37,119.41,26889.0,116.7943,116.8823,116.7063,116.7454,26889.0
2024-10-29 13:20:00,119.41,119.43,119.29,119.41,24449.0,116.7454,116.7649,116.6281,116.7454,24449.0
2024-10-29 13:30:00,119.42,119.46,119.28,119.3,29062.0,116.7552,116.7943,116.6183,116.6378,29062.0
2024-10-29 13:40:00,119.31,119.42,119.27,119.37,23056.0,116.6476,116.7552,116.6085,116.7063,23056.0
2024-10-29 13:50:00,119.37,119.45,119.31,119.42,44503.0,116.7063,116.7845,116.6476,116.7552,44503.0
2024-10-29 14:00:00,119.43,119.54,119.37,119.51,29453.0,116.7649,116.8725,116.7063,116.8431,29453.0
2024-10-29 14:10:00,119.52,119.53,119.42,119.5,20897.0,116.8529,116.8627,116.7552,116.8334,20897.0
2024-10-29 14:20:00,119.51,119.6,119.38,119.43,34429.0,116.8431,116.9311,116.7161,116.7649,34429.0
2024-10-29 14:30:00,119.44,119.6,119.43,119.58,31779.0,116.7747,116.9311,116.7649,116.9116,31779.0
2024-10-29 14:40:00,119.58,119.75,119.58,119.59,49169.0,116.9116,117.0778,116.9116,116.9214,49169.0
2024-10-29 14:50:00,119.59,119.67,119.55,119.63,26288.0,116.9214,116.9996,116.8823,116.9605,26288.0
2024-10-29 15:00:00,119.62,119.64,119.46,119.51,33392.0,116.9507,116.9702,116.7943,116.8431,33392.0
2024-10-29 15:10:00,119.52,119.58,119.48,119.53,30040.0,116.8529,116.9116,116.8138,116.8627,30040.0
2024-10-29 15:20:00,119.52,119.53,119.35,119.41,51631.0,116.8529,116.8627,116.6867,116.7454,51631.0
2024-10-29 15:30:00,119.42,119.43,119.29,119.34,47719.0,116.7552,116.7649,116.6281,116.6769,47719.0
2024-10-29 15:40:00,119.34,119.37,119.26,119.28,60957.0,116.6769,116.7063,116.5987,116.6183,60957.0
2024-10-29 15:50:00,119.27,119.42,119.15,119.36,300474.0,116.6085,116.7552,116.4912,116.6965,300474.0
2024-10-30 09:30:00,118.61,119.21,118.47,118.8,132356.0,115.9632,116.5498,115.8264,116.149,132356.0
2024-10-30 09:40:00,118.76,118.97,118.58,118.83,85334.0,116.1099,116.3152,115.9339,116.1783,85334.0
2024-10-30 09:50:00,118.83,119.32,118.79,119.21,86264.0,116.1783,116.6574,116.1392,116.5498,86264.0
2024-10-30 10:00:00,119.19,119.32,119.11,119.26,54894.0,116.5303,116.6574,116.4521,116.5987,54894.0
2024-10-30 10:10:00,119.26,119.26,118.79,118.79,138898.0,116.5987,116.5987,116.1392,116.1392,138898.0
2024-10-30 10:20:00,118.78,118.9,118.55,118.67,74773.0,116.1294,116.2468,115.9046,116.0219,74773.0
2024-10-30 10:30:00,118.68,118.82,118.5,118.7,164070.0,116.0317,116.1685,115.8557,116.0512,164070.0
2024-10-30 10:40:00,118.71,118.77,118.59,118.67,44295.0,116.061,116.1197,115.9437,116.0219,44295.0
2024-10-30 10:50:00,118.69,118.76,118.5,118.57,77519.0,116.0414,116.1099,115.8557,115.9241,77519.0
2024-10-30 11:00:00,118.57,118.7,118.52,118.66,41465.0,115.9241,116.0512,115.8752,116.0121,41465.0
2024-10-30 11:10:00,118.66,118.66,118.5,118.57,63245.0,116.0121,116.0121,115.8557,115.9241,63245.0
2024-10-30 11:20:00,118.56,118.62,118.5,118.62,63078.0,115.9143,115.973,115.8557,115.973,63078.0
2024-10-30 11:30:00,118.61,118.68,118.54,118.66,32775.0,115.9632,116.0317,115.8948,116.0121,32775.0
2024-10-30 11:40:00,118.67,118.73,118.57,118.59,69590.0,116.0219,116.0806,115.9241,115.9437,69590.0
2024-10-30 11:50:00,118.59,118.67,118.53,118.54,21545.0,115.9437,116.0219,115.885,115.8948,21545.0
2024-10-30 12:00:00,118.55,118.57,118.5,118.56,33165.0,115.9046,115.9241,115.8557,115.9143,33165.0
2024-10-30 12:10:00,118.56,118.56,118.49,118.51,69066.0,115.9143,115.9143,115.8459,115.8655,69066.0
2024-10-30 12:20:00,118.5,118.58,118.5,118.53,40967.0,115.8557,115.9339,115.8557,115.885,40967.0
2024-10-30 12:30:00,118.53,118.55,118.31,118.35,145729.0,115.885,115.9046,115.6699,115.709,145729.0
2024-10-30 12:40:00,118.35,118.6,118.34,118.58,38515.0,115.709,115.9535,115.6993,115.9339,38515.0
2024-10-30 12:50:00,118.58,118.7,118.46,118.46,28770.0,115.9339,116.0512,115.8166,115.8166,28770.0
2024-10-30 13:00:00,118.43,118.86,118.43,118.7,60482.0,115.7872,116.2077,115.7872,116.0512,60482.0
2024-10-30 13:10:00,118.71,118.9,118.65,118.87,25451.0,116.061,116.2468,116.0023,116.2174,25451.0
2024-10-30 13:20:00,118.87,118.94,118.68,118.71,32590.0,116.2174,116.2859,116.0317,116.061,32590.0
2024-10-30 13:30:00,118.69,118.69,118.36,118.45,69270.0,116.0414,116.0414,115.7188,115.8068,69270.0
2024-10-30 13:40:00,118.44,118.52,118.36,118.42,27462.0,115.797,115.8752,115.7188,115.7775,27462.0
2024-10-30 13:50:00,118.43,118.63,118.24,118.38,112675.0,115.7872,115.9828,115.6015,115.7384,112675.0
2024-10-30 14:00:00,118.38,118.51,118.34,118.4,43730.0,115.7384,115.8655,115.6993,115.7579,43730.0
2024-10-30 14:10:00,118.41,118.54,118.39,118.42,42468.0,115.7677,115.8948,115.7481,115.7775,42468.0
2024-10-30 14:20:00,118.41,118.57,118.35,118.4,43140.0,115.7677,115.9241,115.709,115.7579,43140.0
2024-10-30 14:30:00,118.35,118.4,118.29,118.37,32078.0,115.709,115.7579,115.6504,115.7286,32078.0
2024-10-30 14:40:00,118.36,118.41,118.13,118.2,60598.0,115.7188,115.7677,115.4939,115.5624,60598.0
2024-10-30 14:50:00,118.2,118.23,118.15,118.2,56317.0,115.5624,115.5917,115.5135,115.5624,56317.0
2024-10-30 15:00:00,118.19,118.19,117.92,117.98,57896.0,115.5526,115.5526,115.2886,115.3473,57896.0
2024-10-30 15:10:00,117.98,118.13,117.94,118.03,99302.0,115.3473,115.4939,115.3082,115.3962,99302.0
2024-10-30 15:20:00,118.03,118.07,117.95,117.98,45740.0,115.3962,115.4353,115.318,115.3473,45740.0
2024-10-30 15:30:00,117.98,117.99,117.79,117.94,63311.0,115.3473,115.3571,115.1615,115.3082,63311.0
2024-10-30 15:40:00,117.94,117.96,117.84,117.88,105224.0,115.3082,115.3277,115.2104,115.2495,105224.0
2024-10-30 15:50:00,117.87,118.24,117.86,117.95,462900.0,115.2397,115.6015,115.23,115.318,462900.0
2024-10-31 09:30:00,117.13,117.91,116.92,117.62,118707.0,115.4275,116.1961,115.2205,115.9103,118707.0
2024-10-31 09:40:00,117.59,117.74,117.18,117.18,53168.0,115.8808,116.0286,115.4767,115.4767,53168.0
2024-10-31 09:50:00,117.18,117.73,117.03,117.69,55403.0,115.4767,116.0187,115.3289,115.9793,55403.0
2024-10-31 10:00:00,117.73,117.73,117.08,117.17,41646.0,116.0187,116.0187,115.3782,115.4669,41646.0
2024-10-31 10:10:00,117.16,117.23,116.75,116.8,62213.0,115.457,115.526,115.053,115.1023,62213.0
2024-10-31 10:20:00,116.78,116.88,116.35,116.37,57381.0,115.0826,115.1811,114.6588,114.6785,57381.0
2024-10-31 10:30:00,116.39,116.66,116.28,116.38,55217.0,114.6982,114.9643,114.5898,114.6884,55217.0
2024-10-31 10:40:00,116.39,116.42,116.08,116.1,57049.0,114.6982,114.7278,114.3927,114.4124,57049.0
2024-10-31 10:50:00,116.11,116.17,115.87,115.89,64377.0,114.4223,114.4814,114.1858,114.2055,64377.0
2024-10-31 11:00:00,115.89,116.04,115.7,115.85,67006.0,114.2055,114.3533,114.0182,114.1661,67006.0
2024-10-31 11:10:00,115.87,116.03,115.76,115.95,59793.0,114.1858,114.3435,114.0774,114.2646,59793.0
2024-10-31 11:20:00,115.96,115.97,115.74,115.81,112179.0,114.2745,114.2843,114.0577,114.1267,112179.0
2024-10-31 11:30:00,115.83,116.05,115.71,116.02,110487.0,114.1464,114.3632,114.0281,114.3336,110487.0
2024-10-31 11:40:00,116.04,116.31,115.96,116.26,40732.0,114.3533,114.6194,114.2745,114.5701,40732.0
2024-10-31 11:50:00,116.25,116.38,116.1,116.38,33762.0,114.5603,114.6884,114.4124,114.6884,33762.0
2024-10-31 12:00:00,116.38,116.51,116.3,116.48,32429.0,114.6884,114.8165,114.6095,114.7869,32429.0
2024-10-31 12:10:00,116.48,116.5,116.41,116.43,36696.0,114.7869,114.8066,114.7179,114.7376,36696.0
2024-10-31 12:20:00,116.43,116.65,116.4,116.65,37403.0,114.7376,114.9544,114.7081,114.9544,37403.0
2024-10-31 12:30:00,116.61,116.65,116.55,116.61,29922.0,114.915,114.9544,114.8559,114.915,29922.0
2024-10-31 12:40:00,116.62,116.78,116.56,116.68,30946.0,114.9249,115.0826,114.8657,114.984,30946.0
2024-10-31 12:50:00,116.68,116.68,116.49,116.59,29756.0,114.984,114.984,114.7968,114.8953,29756.0
2024-10-31 13:00:00,116.6,116.81,116.6,116.81,25158.0,114.9052,115.1121,114.9052,115.1121,25158.0
2024-10-31 13:10:00,116.81,116.84,116.71,116.8,24664.0,115.1121,115.1417,115.0136,115.1023,24664.0
2024-10-31 13:20:00,116.8,116.83,116.67,116.72,30820.0,115.1023,115.1318,114.9741,115.0234,30820.0
2024-10-31 13:30:00,116.71,116.8,116.6,116.74,25128.0,115.0136,115.1023,114.9052,115.0431,25128.0
2024-10-31 13:40:00,116.75,116.78,116.57,116.66,21280.0,115.053,115.0826,114.8756,114.9643,21280.0
2024-10-31 13:50:00,116.65,116.72,116.54,116.65,54781.0,114.9544,115.0234,114.846,114.9544,54781.0
2024-10-31 14:00:00,116.65,116.65,116.44,116.47,37095.0,114.9544,114.9544,114.7475,114.7771,37095.0
2024-10-31 14:10:00,116.47,116.61,116.45,116.55,42330.0,114.7771,114.915,114.7573,114.8559,42330.0
2024-10-31 14:20:00,116.56,116.65,116.53,116.62,39734.0,114.8657,114.9544,114.8362,114.9249,39734.0
2024-10-31 14:30:00,116.62,116.65,116.32,116.4,67465.0,114.9249,114.9544,114.6292,114.7081,67465.0
2024-10-31 14:40:00,116.41,116.49,116.33,116.34,38907.0,114.7179,114.7968,114.6391,114.6489,38907.0
2024-10-31 14:50:00,116.34,116.5,116.28,116.49,80821.0,114.6489,114.8066,114.5898,114.7968,80821.0
2024-10-31 15:00:00,116.49,116.53,116.41,116.47,48877.0,114.7968,114.8362,114.7179,114.7771,48877.0
2024-10-31 15:10:00,116.47,116.47,116.3,116.43,52339.0,114.7771,114.7771,114.6095,114.7376,52339.0
2024-10-31 15:20:00,116.45,116.54,116.38,116.45,51189.0,114.7573,114.846,114.6884,114.7573,51189.0
2024-10-31 15:30:00,116.45,116.49,116.22,116.25,84565.0,114.7573,114.7968,114.5307,114.5603,84565.0
2024-10-31 15:40:00,116.25,116.61,116.18,116.6,78816.0,114.5603,114.915,114.4913,114.9052,78816.0
2024-10-31 15:50:00,116.61,116.72,116.23,116.24,613016.0,114.915,115.0234,114.5405,114.5504,613016.0
2024-11-01 09:30:00,116.67,117.15,116.3,117.13,106348.0,114.9741,115.4472,114.6095,115.4275,106348.0
2024-11-01 09:40:00,117.19,117.24,116.77,117.24,38935.0,115.4866,115.5359,115.0727,115.5359,38935.0
2024-11-01 09:50:00,117.25,117.47,117.23,117.38,58107.0,115.5457,115.7625,115.526,115.6738,58107.0
2024-11-01 10:00:00,117.39,117.71,117.11,117.69,71531.0,115.6837,115.999,115.4078,115.9793,71531.0
2024-11-01 10:10:00,117.65,117.75,117.54,117.75,36553.0,115.9399,116.0385,115.8315,116.0385,36553.0
2024-11-01 10:20:00,117.73,117.97,117.69,117.97,49401.0,116.0187,116.2553,115.9793,116.2553,49401.0
2024-11-01 10:30:00,117.97,118.03,117.7,117.75,59180.0,116.2553,116.3144,115.9892,116.0385,59180.0
2024-11-01 10:40:00,117.75,117.8,117.52,117.66,50799.0,116.0385,116.0877,115.8118,115.9498,50799.0
2024-11-01 10:50:00,117.66,117.66,117.34,117.6,43070.0,115.9498,115.9498,115.6344,115.8906,43070.0
2024-11-01 11:00:00,117.59,117.81,117.58,117.61,45430.0,115.8808,116.0976,115.8709,115.9005,45430.0
2024-11-01 11:10:00,117.62,117.86,117.62,117.76,53917.0,115.9103,116.1469,115.9103,116.0483,53917.0
2024-11-01 11:20:00,117.77,117.97,117.73,117.96,40878.0,116.0582,116.2553,116.0187,116.2454,40878.0
2024-11-01 11:30:00,117.94,117.94,117.77,117.8,43217.0,116.2257,116.2257,116.0582,116.0877,43217.0
2024-11-01 11:40:00,117.79,117.84,117.59,117.6,32668.0,116.0779,116.1271,115.8808,115.8906,32668.0
2024-11-01 11:50:00,117.59,117.6,117.33,117.36,52895.0,115.8808,115.8906,115.6246,115.6541,52895.0
2024-11-01 12:00:00,117.39,117.62,117.38,117.57,26274.0,115.6837,115.9103,115.6738,115.8611,26274.0
2024-11-01 12:10:00,117.59,117.6,117.3,117.41,28963.0,115.8808,115.8906,115.595,115.7034,28963.0
2024-11-01 12:20:00,117.4,117.41,117.29,117.31,30965.0,115.6935,115.7034,115.5851,115.6048,30965.0
2024-11-01 12:30:00,117.3,117.41,117.26,117.35,25917.0,115.595,115.7034,115.5556,115.6443,25917.0
2024-11-01 12:40:00,117.33,117.33,117.11,117.11,49552.0,115.6246,115.6246,115.4078,115.4078,49552.0
2024-11-01 12:50:00,117.11,117.13,117.07,117.12,18688.0,115.4078,115.4275,115.3683,115.4176,18688.0
2024-11-01 13:00:00,117.13,117.18,117.03,117.08,21061.0,115.4275,115.4767,115.3289,115.3782,21061.0
2024-11-01 13:10:00,117.06,117.24,117.05,117.23,29285.0,115.3585,115.5359,115.3486,115.526,29285.0
2024-11-01 13:20:00,117.23,117.29,117.14,117.22,25153.0,115.526,115.5851,115.4373,115.5162,25153.0
2024-11-01 13:30:00,117.2,117.2,116.87,116.88,41654.0,115.4964,115.4964,115.1712,115.1811,41654.0
2024-11-01 13:40:00,116.89,116.97,116.88,116.95,37290.0,115.191,115.2698,115.1811,115.2501,37290.0
2024-11-01 13:50:00,116.94,117.22,116.94,117.18,81587.0,115.2402,115.5162,115.2402,115.4767,81587.0
2024-11-01 14:00:00,117.18,117.3,117.05,117.11,50799.0,115.4767,115.595,115.3486,115.4078,50799.0
2024-11-01 14:10:00,117.13,117.13,117.0,117.04,33020.0,115.4275,115.4275,115.2994,115.3388,33020.0
2024-11-01 14:20:00,117.04,117.2,117.01,117.13,34719.0,115.3388,115.4964,115.3092,115.4275,34719.0
2024-11-01 14:30:00,117.1,117.17,117.05,117.12,40952.0,115.3979,115.4669,115.3486,115.4176,40952.0
2024-11-01 14:40:00,117.12,117.26,117.1,117.17,29922.0,115.4176,115.5556,115.3979,115.4669,29922.0
2024-11-01 14:50:00,117.2,117.22,117.14,117.16,40245.0,115.4964,115.5162,115.4373,115.457,40245.0
2024-11-01 15:00:00,117.16,117.24,117.1,117.18,45253.0,115.457,115.5359,115.3979,115.4767,45253.0
2024-11-01 15:10:00,117.18,117.2,117.06,117.09,61676.0,115.4767,115.4964,115.3585,115.388,61676.0
2024-11-01 15:20:00,117.09,117.14,116.99,117.02,71557.0,115.388,115.4373,115.2895,115.3191,71557.0
2024-11-01 15:30:00,117.01,117.07,116.96,117.04,75382.0,115.3092,115.3683,115.2599,115.3388,75382.0
2024-11-01 15:40:00,117.04,117.16,116.91,116.97,110559.0,115.3388,115.457,115.2107,115.2698,110559.0
2024-11-01 15:50:00,116.96,116.97,116.7,116.87,480905.0,115.2599,115.2698,115.0037,115.1712,480905.0
2024-11-04 09:30:00,117.01,117.45,116.78,116.84,195801.0,115.3092,115.7428,115.0826,115.1417,195801.0
2024-11-04 09:40:00,116.85,117.42,116.78,117.12,69816.0,115.1515,115.7132,115.0826,115.4176,69816.0
2024-11-04 09:50:00,117.08,117.1,116.78,116.87,55406.0,115.3782,115.3979,115.0826,115.1712,55406.0
2024-11-04 10:00:00,116.88,117.2,116.79,117.02,109232.0,115.1811,115.4964,115.0924,115.3191,109232.0
2024-11-04 10:10:00,117.03,117.1,116.74,116.76,48151.0,115.3289,115.3979,115.0431,115.0628,48151.0
2024-11-04 10:20:00,116.77,116.89,116.66,116.74,53990.0,115.0727,115.191,114.9643,115.0431,53990.0
2024-11-04 10:30:00,116.74,116.96,116.66,116.86,58615.0,115.0431,115.2599,114.9643,115.1614,58615.0
2024-11-04 10:40:00,116.86,116.88,116.66,116.84,51066.0,115.1614,115.1811,114.9643,115.1417,51066.0
2024-11-04 10:50:00,116.83,116.98,116.8,116.87,57520.0,115.1318,115.2796,115.1023,115.1712,57520.0
2024-11-04 11:00:00,116.87,116.99,116.72,116.91,32903.0,115.1712,115.2895,115.0234,115.2107,32903.0
2024-11-04 11:10:00,116.94,117.03,116.75,116.79,65559.0,115.2402,115.3289,115.053,115.0924,65559.0
2024-11-04 11:20:00,116.79,116.87,116.64,116.68,62326.0,115.0924,115.1712,114.9446,114.984,62326.0
2024-11-04 11:30:00,116.68,116.72,116.51,116.53,37527.0,114.984,115.0234,114.8165,114.8362,37527.0
2024-11-04 11:40:00,116.5,116.52,116.16,116.19,92989.0,114.8066,114.8263,114.4716,114.5011,92989.0
2024-11-04 11:50:00,116.17,116.25,115.99,116.18,53441.0,114.4814,114.5603,114.304,114.4913,53441.0
2024-11-04 12:00:00,116.18,116.24,115.94,115.96,27680.0,114.4913,114.5504,114.2548,114.2745,27680.0
2024-11-04 12:10:00,115.94,116.38,115.94,116.38,32246.0,114.2548,114.6884,114.2548,114.6884,32246.0
2024-11-04 12:20:00,116.4,116.54,116.38,116.46,33061.0,114.7081,114.846,114.6884,114.7672,33061.0
2024-11-04 12:30:00,116.46,116.68,116.46,116.61,19028.0,114.7672,114.984,114.7672,114.915,19028.0
2024-11-04 12:40:00,116.6,116.66,116.55,116.61,34808.0,114.9052,114.9643,114.8559,114.915,34808.0
2024-11-04 12:50:00,116.64,116.65,116.57,116.61,13117.0,114.9446,114.9544,114.8756,114.915,13117.0
2024-11-04 13:00:00,116.63,116.63,116.29,116.39,24308.0,114.9347,114.9347,114.5997,114.6982,24308.0
2024-11-04 13:10:00,116.39,116.64,116.37,116.61,29127.0,114.6982,114.9446,114.6785,114.915,29127.0
2024-11-04 13:20:00,116.61,116.65,116.47,116.53,40045.0,114.915,114.9544,114.7771,114.8362,40045.0
2024-11-04 13:30:00,116.52,116.57,116.47,116.49,22091.0,114.8263,114.8756,114.7771,114.7968,22091.0
2024-11-04 13:40:00,116.51,116.53,116.44,116.51,16850.0,114.8165,114.8362,114.7475,114.8165,16850.0
2024-11-04 13:50:00,116.52,116.55,116.4,116.49,28163.0,114.8263,114.8559,114.7081,114.7968,28163.0
2024-11-04 14:00:00,116.5,116.66,116.49,116.62,17345.0,114.8066,114.9643,114.7968,114.9249,17345.0
2024-11-04 14:10:00,116.64,116.73,116.61,116.71,27481.0,114.9446,115.0333,114.915,115.0136,27481.0
2024-11-04 14:20:00,116.7,116.74,116.56,116.58,21928.0,115.0037,115.0431,114.8657,114.8855,21928.0
2024-11-04 14:30:00,116.56,116.69,116.5,116.66,27993.0,114.8657,114.9939,114.8066,114.9643,27993.0
2024-11-04 14:40:00,116.67,116.68,116.53,116.57,19598.0,114.9741,114.984,114.8362,114.8756,19598.0
2024-11-04 14:50:00,116.57,116.57,116.49,116.5,30795.0,114.8756,114.8756,114.7968,114.8066,30795.0
2024-11-04 15:00:00,116.5,116.66,116.49,116.61,33984.0,114.8066,114.9643,114.7968,114.915,33984.0
2024-11-04 15:10:00,116.61,116.65,116.53,116.61,41776.0,114.915,114.9544,114.8362,114.915,41776.0
2024-11-04 15:20:00,116.61,116.63,116.46,116.5,52550.0,114.915,114.9347,114.7672,114.8066,52550.0
2024-11-04 15:30:00,116.49,116.55,116.23,116.25,57452.0,114.7968,114.8559,114.5405,114.5603,57452.0
2024-11-04 15:40:00,116.23,116.42,116.23,116.25,78400.0,114.5405,114.7278,114.5405,114.5603,78400.0
2024-11-04 15:50:00,116.25,116.26,116.04,116.21,280812.0,114.5603,114.5701,114.3533,114.5208,280812.0
2024-11-05 09:30:00,116.09,116.98,116.09,116.59,99147.0,114.4026,115.2796,114.4026,114.8953,99147.0
2024-11-05 09:40:00,116.65,116.78,116.44,116.69,47422.0,114.9544,115.0826,114.7475,114.9939,47422.0
2024-11-05 09:50:00,116.64,116.88,116.51,116.8,41473.0,114.9446,115.1811,114.8165,115.1023,41473.0
2024-11-05 10:00:00,116.88,117.12,116.66,116.68,62480.0,115.1811,115.4176,114.9643,114.984,62480.0
2024-11-05 10:10:00,116.7,116.77,116.54,116.77,40272.0,115.0037,115.0727,114.846,115.0727,40272.0
2024-11-05 10:20:00,116.75,116.99,116.62,116.81,27408.0,115.053,115.2895,114.9249,115.1121,27408.0
2024-11-05 10:30:00,116.83,117.18,116.75,117.11,27351.0,115.1318,115.4767,115.053,115.4078,27351.0
2024-11-05 10:40:00,117.12,117.2,117.02,117.08,19304.0,115.4176,115.4964,115.3191,115.3782,19304.0
2024-11-05 10:50:00,117.08,117.23,116.98,117.14,79082.0,115.3782,115.526,115.2796,115.4373,79082.0
2024-11-05 11:00:00,117.16,117.24,117.0,117.23,61507.0,115.457,115.5359,115.2994,115.526,61507.0
2024-11-05 11:10:00,117.22,117.23,117.04,117.06,51331.0,115.5162,115.526,115.3388,115.3585,51331.0
2024-11-05 11:20:00,117.06,117.15,117.03,117.07,32263.0,115.3585,115.4472,115.3289,115.3683,32263.0
2024-11-05 11:30:00,117.09,117.15,117.05,117.12,19870.0,115.388,115.4472,115.3486,115.4176,19870.0
2024-11-05 11:40:00,117.12,117.37,117.0,117.35,33891.0,115.4176,115.664,115.2994,115.6443,33891.0
2024-11-05 11:50:00,117.35,117.4,117.22,117.29,57916.0,115.6443,115.6935,115.5162,115.5851,57916.0
2024-11-05 12:00:00,117.31,117.31,117.09,117.24,115351.0,115.6048,115.6048,115.388,115.5359,115351.0
2024-11-05 12:10:00,117.22,117.28,117.16,117.26,18982.0,115.5162,115.5753,115.457,115.5556,18982.0
2024-11-05 12:20:00,117.29,117.29,117.09,117.13,31472.0,115.5851,115.5851,115.388,115.4275,31472.0
2024-11-05 12:30:00,117.13,117.24,117.13,117.19,12941.0,115.4275,115.5359,115.4275,115.4866,12941.0
2024-11-05 12:40:00,117.2,117.44,117.18,117.44,72873.0,115.4964,115.733,115.4767,115.733,72873.0
2024-11-05 12:50:00,117.44,117.66,117.4,117.59,69594.0,115.733,115.9498,115.6935,115.8808,69594.0
2024-11-05 13:00:00,117.59,117.68,117.53,117.55,31854.0,115.8808,115.9695,115.8216,115.8414,31854.0
2024-11-05 13:10:00,117.56,117.58,117.42,117.54,32394.0,115.8512,115.8709,115.7132,115.8315,32394.0
2024-11-05 13:20:00,117.53,117.53,117.29,117.41,31930.0,115.8216,115.8216,115.5851,115.7034,31930.0
2024-11-05 13:30:00,117.41,117.5,117.33,117.5,35611.0,115.7034,115.7921,115.6246,115.7921,35611.0
2024-11-05 13:40:00,117.51,117.54,117.38,117.38,57108.0,115.8019,115.8315,115.6738,115.6738,57108.0
2024-11-05 13:50:00,117.38,117.52,117.36,117.41,42650.0,115.6738,115.8118,115.6541,115.7034,42650.0
2024-11-05 14:00:00,117.4,117.62,117.4,117.61,29689.0,115.6935,115.9103,115.6935,115.9005,29689.0
2024-11-05 14:10:00,117.61,117.67,117.56,117.63,51013.0,115.9005,115.9596,115.8512,115.9202,51013.0
2024-11-05 14:20:00,117.62,117.7,117.59,117.59,26095.0,115.9103,115.9892,115.8808,115.8808,26095.0
2024-11-05 14:30:00,117.59,117.64,117.52,117.57,23874.0,115.8808,115.9301,115.8118,115.8611,23874.0
2024-11-05 14:40:00,117.57,117.59,117.5,117.54,23673.0,115.8611,115.8808,115.7921,115.8315,23673.0
2024-11-05 14:50:00,117.53,117.55,117.44,117.52,59285.0,115.8216,115.8414,115.733,115.8118,59285.0
2024-11-05 15:00:00,117.52,117.59,117.49,117.57,72820.0,115.8118,115.8808,115.7822,115.8611,72820.0
2024-11-05 15:10:00,117.57,117.69,117.55,117.59,69064.0,115.8611,115.9793,115.8414,115.8808,69064.0
2024-11-05 15:20:00,117.59,117.65,117.53,117.64,56463.0,115.8808,115.9399,115.8216,115.9301,56463.0
2024-11-05 15:30:00,117.63,117.64,117.48,117.48,164769.0,115.9202,115.9301,115.7724,115.7724,164769.0
2024-11-05 15:40:00,117.48,117.59,117.38,117.45,233204.0,115.7724,115.8808,115.6738,115.7428,233204.0
2024-11-05 15:50:00,117.45,117.9,117.43,117.84,361770.0,115.7428,116.1863,115.7231,116.1271,361770.0
2024-11-06 09:30:00,129.51,129.99,127.66,128.75,1848001.0,127.6275,128.1005,125.8044,126.8786,1848001.0
2024-11-06 09:40:00,128.75,130.18,128.73,129.21,905196.0,126.8786,128.2878,126.8589,127.3319,905196.0
2024-11-06 09:50:00,129.2,129.29,128.32,128.69,890281.0,127.322,127.4107,126.4548,126.8194,890281.0
2024-11-06 10:00:00,128.69,129.33,128.51,128.88,594193.0,126.8194,127.4501,126.6421,127.0067,594193.0
2024-11-06 10:10:00,128.88,129.02,127.7,128.03,567339.0,127.0067,127.1446,125.8438,126.169,567339.0
2024-11-06 10:20:00,128.05,129.55,128.05,129.46,787280.0,126.1887,127.6669,126.1887,127.5782,787280.0
2024-11-06 10:30:00,129.45,130.05,129.15,129.96,327617.0,127.5684,128.1597,127.2727,128.071,327617.0
2024-11-06 10:40:00,130.0,130.42,129.8,130.27,256555.0,128.1104,128.5243,127.9133,128.3765,256555.0
2024-11-06 10:50:00,130.27,130.86,130.0,130.82,188955.0,128.3765,128.9579,128.1104,128.9185,188955.0
2024-11-06 11:00:00,130.85,131.18,130.5,131.18,321496.0,128.948,129.2732,128.6031,129.2732,321496.0
2024-11-06 11:10:00,131.18,131.73,131.15,131.71,321953.0,129.2732,129.8152,129.2437,129.7955,321953.0
2024-11-06 11:20:00,131.71,131.71,131.21,131.59,290603.0,129.7955,129.7955,129.3028,129.6773,290603.0
2024-11-06 11:30:00,131.59,131.66,130.82,131.22,222537.0,129.6773,129.7463,128.9185,129.3127,222537.0
2024-11-06 11:40:00,131.21,131.44,130.82,131.37,319080.0,129.3028,129.5295,128.9185,129.4605,319080.0
2024-11-06 11:50:00,131.37,131.92,131.24,131.87,207485.0,129.4605,130.0025,129.3324,129.9532,207485.0
2024-11-06 12:00:00,131.87,132.87,131.7,132.58,314295.0,129.9532,130.9387,129.7857,130.6529,314295.0
2024-11-06 12:10:00,132.56,132.7,132.25,132.29,249137.0,130.6332,130.7711,130.3277,130.3671,249137.0
2024-11-06 12:20:00,132.31,132.58,132.11,132.33,300622.0,130.3868,130.6529,130.1897,130.4065,300622.0
2024-11-06 12:30:00,132.32,132.56,132.2,132.4,135977.0,130.3967,130.6332,130.2784,130.4755,135977.0
2024-11-06 12:40:00,132.4,132.86,132.21,132.79,160446.0,130.4755,130.9288,130.2883,130.8598,160446.0
2024-11-06 12:50:00,132.78,133.35,132.75,133.22,230321.0,130.85,131.4117,130.8204,131.2836,230321.0
2024-11-06 13:00:00,133.22,133.4,133.04,133.3,240977.0,131.2836,131.461,131.1062,131.3624,240977.0
2024-11-06 13:10:00,133.29,133.52,133.08,133.45,213345.0,131.3526,131.5792,131.1456,131.5102,213345.0
2024-11-06 13:20:00,133.46,133.51,132.98,132.99,154415.0,131.5201,131.5694,131.0471,131.0569,154415.0
2024-11-06 13:30:00,133.0,133.35,132.99,133.18,169519.0,131.0668,131.4117,131.0569,131.2442,169519.0
2024-11-06 13:40:00,133.18,133.33,132.87,133.26,184663.0,131.2442,131.392,130.9387,131.323,184663.0
2024-11-06 13:50:00,133.26,133.28,132.88,132.93,161980.0,131.323,131.3427,130.9485,130.9978,161980.0
2024-11-06 14:00:00,132.94,132.97,132.22,132.25,195071.0,131.0077,131.0372,130.2981,130.3277,195071.0
2024-11-06 14:10:00,132.25,132.72,132.25,132.63,145455.0,130.3277,130.7909,130.3277,130.7022,145455.0
2024-11-06 14:20:00,132.62,132.65,132.17,132.35,208889.0,130.6923,130.7219,130.2489,130.4262,208889.0
2024-11-06 14:30:00,132.36,132.6,132.25,132.59,158386.0,130.4361,130.6726,130.3277,130.6627,158386.0
2024-11-06 14:40:00,132.59,132.61,132.05,132.09,111722.0,130.6627,130.6825,130.1306,130.17,111722.0
2024-11-06 14:50:00,132.09,132.16,131.86,132.03,149873.0,130.17,130.239,129.9434,130.1109,149873.0
2024-11-06 15:00:00,132.02,132.38,131.98,132.36,141282.0,130.101,130.4558,130.0616,130.4361,141282.0
2024-11-06 15:10:00,132.35,132.78,132.32,132.69,211442.0,130.4262,130.85,130.3967,130.7613,211442.0
2024-11-06 15:20:00,132.69,132.77,131.91,131.99,185951.0,130.7613,130.8401,129.9926,130.0715,185951.0
2024-11-06 15:30:00,131.99,132.5,131.62,131.78,636918.0,130.0715,130.5741,129.7068,129.8645,636918.0
2024-11-06 15:40:00,131.75,132.3,131.61,132.24,316923.0,129.835,130.377,129.697,130.3178,316923.0
2024-11-06 15:50:00,132.22,132.23,131.33,131.47,1180974.0,130.2981,130.308,129.4211,129.559,1180974.0
2024-11-07 09:30:00,130.74,130.75,129.67,129.97,343305.0,128.8396,128.8495,127.7852,128.0808,343305.0
2024-11-07 09:40:00,129.95,130.16,129.45,130.02,233011.0,128.0611,128.2681,127.5684,128.1301,233011.0
2024-11-07 09:50:00,130.0,130.65,129.95,130.37,235931.0,128.1104,128.7509,128.0611,128.475,235931.0
2024-11-07 10:00:00,130.46,131.12,130.43,130.79,204184.0,128.5637,129.2141,128.5341,128.8889,204184.0
2024-11-07 10:10:00,130.79,131.42,130.79,131.37,188449.0,128.8889,129.5098,128.8889,129.4605,188449.0
2024-11-07 10:20:00,131.37,131.55,131.16,131.44,134646.0,129.4605,129.6379,129.2535,129.5295,134646.0
2024-11-07 10:30:00,131.44,131.55,130.81,130.86,159923.0,129.5295,129.6379,128.9086,128.9579,159923.0
2024-11-07 10:40:00,130.89,130.98,130.1,130.11,96994.0,128.9875,129.0761,128.2089,128.2188,96994.0
2024-11-07 10:50:00,130.08,130.29,129.66,129.7,155539.0,128.1892,128.3962,127.7753,127.8148,155539.0
2024-11-07 11:00:00,129.72,129.76,129.0,129.05,106995.0,127.8345,127.8739,127.1249,127.1742,106995.0
2024-11-07 11:10:00,129.07,129.29,128.92,129.0,76912.0,127.1939,127.4107,127.0461,127.1249,76912.0
2024-11-07 11:20:00,129.0,129.39,128.96,129.29,65661.0,127.1249,127.5093,127.0855,127.4107,65661.0
2024-11-07 11:30:00,129.31,129.55,129.16,129.23,47162.0,127.4304,127.6669,127.2826,127.3516,47162.0
2024-11-07 11:40:00,129.2,129.24,129.04,129.16,33402.0,127.322,127.3614,127.1643,127.2826,33402.0
2024-11-07 11:50:00,129.18,129.39,129.01,129.38,36264.0,127.3023,127.5093,127.1348,127.4994,36264.0
2024-11-07 12:00:00,129.38,129.62,129.33,129.56,30168.0,127.4994,127.7359,127.4501,127.6768,30168.0
2024-11-07 12:10:00,129.55,129.58,129.37,129.46,23533.0,127.6669,127.6965,127.4895,127.5782,23533.0
2024-11-07 12:20:00,129.49,129.63,129.41,129.43,47021.0,127.6078,127.7458,127.529,127.5487,47021.0
2024-11-07 12:30:00,129.43,129.43,129.2,129.24,25882.0,127.5487,127.5487,127.322,127.3614,25882.0
2024-11-07 12:40:00,129.22,129.24,129.1,129.12,50836.0,127.3417,127.3614,127.2235,127.2432,50836.0
2024-11-07 12:50:00,129.12,129.15,128.96,129.02,56238.0,127.2432,127.2727,127.0855,127.1446,56238.0
2024-11-07 13:00:00,129.0,129.01,128.88,128.88,33166.0,127.1249,127.1348,127.0067,127.0067,33166.0
2024-11-07 13:10:00,128.89,128.97,128.79,128.95,75382.0,127.0165,127.0954,126.918,127.0757,75382.0
2024-11-07 13:20:00,128.95,129.12,128.93,129.06,35106.0,127.0757,127.2432,127.0559,127.1841,35106.0
2024-11-07 13:30:00,129.04,129.05,128.9,128.96,33280.0,127.1643,127.1742,127.0264,127.0855,33280.0
2024-11-07 13:40:00,128.95,128.95,128.73,128.84,123018.0,127.0757,127.0757,126.8589,126.9673,123018.0
2024-11-07 13:50:00,128.84,128.99,128.75,128.98,64167.0,126.9673,127.1151,126.8786,127.1052,64167.0
2024-11-07 14:00:00,128.94,129.14,128.6,128.81,86922.0,127.0658,127.2629,126.7307,126.9377,86922.0
2024-11-07 14:10:00,128.83,129.03,128.76,128.97,75342.0,126.9574,127.1545,126.8884,127.0954,75342.0
2024-11-07 14:20:00,128.94,128.95,128.71,128.79,30299.0,127.0658,127.0757,126.8391,126.918,30299.0
2024-11-07 14:30:00,128.78,128.95,128.68,128.75,51724.0,126.9081,127.0757,126.8096,126.8786,51724.0
2024-11-07 14:40:00,128.73,128.74,128.08,128.49,214132.0,126.8589,126.8687,126.2183,126.6223,214132.0
2024-11-07 14:50:00,128.48,129.03,128.46,129.0,93159.0,126.6125,127.1545,126.5928,127.1249,93159.0
2024-11-07 15:00:00,129.0,129.01,128.82,128.88,51955.0,127.1249,127.1348,126.9475,127.0067,51955.0
2024-11-07 15:10:00,128.85,129.19,128.85,129.12,96836.0,126.9771,127.3122,126.9771,127.2432,96836.0
2024-11-07 15:20:00,129.12,129.12,128.85,128.88,59150.0,127.2432,127.2432,126.9771,127.0067,59150.0
2024-11-07 15:30:00,128.88,128.96,128.73,128.74,80074.0,127.0067,127.0855,126.8589,126.8687,80074.0
2024-11-07 15:40:00,128.72,128.8,128.46,128.51,176875.0,126.849,126.9278,126.5928,126.6421,176875.0
2024-11-07 15:50:00,128.48,128.63,128.37,128.43,400398.0,126.6125,126.7603,126.5041,126.5632,400398.0
2024-11-08 09:30:00,128.98,129.05,127.85,127.91,229271.0,127.1052,127.1742,125.9916,126.0508,229271.0
2024-11-08 09:40:00,127.91,128.65,127.76,128.65,120218.0,126.0508,126.78,125.903,126.78,120218.0
2024-11-08 09:50:00,128.6,128.64,128.28,128.46,96123.0,126.7307,126.7702,126.4154,126.5928,96123.0
2024-11-08 10:00:00,128.47,128.99,128.38,128.8,70150.0,126.6026,127.1151,126.5139,126.9278,70150.0
2024-11-08 10:10:00,128.84,129.14,128.66,129.05,77089.0,126.9673,127.2629,126.7899,127.1742,77089.0
2024-11-08 10:20:00,129.05,129.54,129.05,129.31,97175.0,127.1742,127.6571,127.1742,127.4304,97175.0
2024-11-08 10:30:00,129.34,129.53,129.2,129.33,82477.0,127.46,127.6472,127.322,127.4501,82477.0
2024-11-08 10:40:00,129.34,129.62,129.21,129.56,67172.0,127.46,127.7359,127.3319,127.6768,67172.0
2024-11-08 10:50:00,129.56,129.72,129.36,129.62,55785.0,127.6768,127.8345,127.4797,127.7359,55785.0
2024-11-08 11:00:00,129.64,129.7,129.46,129.66,46874.0,127.7556,127.8148,127.5782,127.7753,46874.0
2024-11-08 11:10:00,129.66,129.75,129.48,129.69,129248.0,127.7753,127.864,127.598,127.8049,129248.0
2024-11-08 11:20:00,129.68,129.93,129.65,129.88,80225.0,127.795,128.0414,127.7655,127.9921,80225.0
2024-11-08 11:30:00,129.87,129.92,129.63,129.78,68851.0,127.9823,128.0316,127.7458,127.8936,68851.0
2024-11-08 11:40:00,129.77,129.77,129.42,129.73,84846.0,127.8837,127.8837,127.5388,127.8443,84846.0
2024-11-08 11:50:00,129.73,129.75,129.32,129.53,146428.0,127.8443,127.864,127.4403,127.6472,146428.0
2024-11-08 12:00:00,129.54,129.54,129.15,129.26,193193.0,127.6571,127.6571,127.2727,127.3811,193193.0
2024-11-08 12:10:00,129.3,129.3,129.0,129.1,112705.0,127.4206,127.4206,127.1249,127.2235,112705.0
2024-11-08 12:20:00,129.1,129.26,128.87,128.92,77170.0,127.2235,127.3811,126.9968,127.0461,77170.0
2024-11-08 12:30:00,128.91,129.17,128.9,129.07,64881.0,127.0362,127.2925,127.0264,127.1939,64881.0
2024-11-08 12:40:00,129.09,129.19,129.01,129.11,50630.0,127.2136,127.3122,127.1348,127.2333,50630.0
2024-11-08 12:50:00,129.14,129.21,129.03,129.2,31264.0,127.2629,127.3319,127.1545,127.322,31264.0
2024-11-08 13:00:00,129.19,129.2,129.03,129.03,35375.0,127.3122,127.322,127.1545,127.1545,35375.0
2024-11-08 13:10:00,129.04,129.28,129.02,129.27,42695.0,127.1643,127.4009,127.1446,127.391,42695.0
2024-11-08 13:20:00,129.27,129.27,128.99,129.26,46572.0,127.391,127.391,127.1151,127.3811,46572.0
2024-11-08 13:30:00,129.26,129.48,129.16,129.44,24567.0,127.3811,127.598,127.2826,127.5585,24567.0
2024-11-08 13:40:00,129.45,129.8,129.45,129.79,23711.0,127.5684,127.9133,127.5684,127.9034,23711.0
2024-11-08 13:50:00,129.79,129.94,129.67,129.91,30101.0,127.9034,128.0513,127.7852,128.0217,30101.0
2024-11-08 14:00:00,129.91,129.98,129.76,129.94,30322.0,128.0217,128.0907,127.8739,128.0513,30322.0
2024-11-08 14:10:00,129.92,130.22,129.9,130.14,79403.0,128.0316,128.3272,128.0118,128.2484,79403.0
2024-11-08 14:20:00,130.15,130.35,130.14,130.25,64332.0,128.2582,128.4553,128.2484,128.3568,64332.0
2024-11-08 14:30:00,130.27,130.48,130.26,130.42,73385.0,128.3765,128.5834,128.3666,128.5243,73385.0
2024-11-08 14:40:00,130.43,130.52,130.38,130.52,78819.0,128.5341,128.6228,128.4849,128.6228,78819.0
2024-11-08 14:50:00,130.52,130.52,130.34,130.34,71442.0,128.6228,128.6228,128.4455,128.4455,71442.0
2024-11-08 15:00:00,130.36,130.36,130.1,130.25,115720.0,128.4652,128.4652,128.2089,128.3568,115720.0
2024-11-08 15:10:00,130.26,130.29,130.08,130.13,80408.0,128.3666,128.3962,128.1892,128.2385,80408.0
2024-11-08 15:20:00,130.13,130.14,129.82,129.91,70564.0,128.2385,128.2484,127.933,128.0217,70564.0
2024-11-08 15:30:00,129.92,130.01,129.76,129.9,102445.0,128.0316,128.1202,127.8739,128.0118,102445.0
2024-11-08 15:40:00,129.9,129.91,129.67,129.71,104184.0,128.0118,128.0217,127.7852,127.8246,104184.0
2024-11-08 15:50:00,129.73,129.93,129.28,129.54,568835.0,127.8443,128.0414,127.4009,127.6571,568835.0
2024-11-11 09:30:00,130.55,132.99,130.55,132.82,255479.0,128.6524,131.0569,128.6524,130.8894,255479.0
2024-11-11 09:40:00,132.78,133.08,132.55,133.08,172957.0,130.85,131.1456,130.6233,131.1456,172957.0
2024-11-11 09:50:00,133.06,133.52,133.03,133.44,176568.0,131.1259,131.5792,131.0964,131.5004,176568.0
2024-11-11 10:00:00,133.41,133.65,132.96,133.14,145458.0,131.4708,131.7073,131.0274,131.2048,145458.0
2024-11-11 10:10:00,133.13,133.6,133.06,133.59,143703.0,131.1949,131.6581,131.1259,131.6482,143703.0
2024-11-11 10:20:00,133.6,133.7,133.35,133.47,110131.0,131.6581,131.7566,131.4117,131.53,110131.0
2024-11-11 10:30:00,133.47,133.99,133.32,133.97,203746.0,131.53,132.0424,131.3821,132.0227,203746.0
2024-11-11 10:40:00,133.96,133.97,133.6,133.75,146355.0,132.0128,132.0227,131.6581,131.8059,146355.0
2024-11-11 10:50:00,133.75,133.87,133.63,133.67,105461.0,131.8059,131.9241,131.6876,131.727,105461.0
2024-11-11 11:00:00,133.67,133.91,133.29,133.31,112701.0,131.727,131.9636,131.3526,131.3723,112701.0
2024-11-11 11:10:00,133.31,133.33,132.89,132.98,61958.0,131.3723,131.392,130.9584,131.0471,61958.0
2024-11-11 11:20:00,132.99,133.1,132.8,133.03,78892.0,131.0569,131.1653,130.8697,131.0964,78892.0
2024-11-11 11:30:00,133.03,133.25,132.94,133.24,58307.0,131.0964,131.3132,131.0077,131.3033,58307.0
2024-11-11 11:40:00,133.24,133.37,133.09,133.13,68777.0,131.3033,131.4314,131.1555,131.1949,68777.0
2024-11-11 11:50:00,133.14,133.3,132.98,133.3,50366.0,131.2048,131.3624,131.0471,131.3624,50366.0
2024-11-11 12:00:00,133.3,133.3,133.0,133.07,27747.0,131.3624,131.3624,131.0668,131.1358,27747.0
2024-11-11 12:10:00,133.07,133.09,132.86,132.97,45268.0,131.1358,131.1555,130.9288,131.0372,45268.0
2024-11-11 12:20:00,132.98,133.04,132.91,132.94,36687.0,131.0471,131.1062,130.9781,131.0077,36687.0
2024-11-11 12:30:00,132.98,133.04,132.94,132.97,50796.0,131.0471,131.1062,131.0077,131.0372,50796.0
2024-11-11 12:40:00,132.97,132.98,132.74,132.76,40098.0,131.0372,131.0471,130.8106,130.8303,40098.0
2024-11-11 12:50:00,132.79,132.81,132.61,132.61,38409.0,130.8598,130.8795,130.6825,130.6825,38409.0
2024-11-11 13:00:00,132.62,132.71,132.42,132.63,65857.0,130.6923,130.781,130.4952,130.7022,65857.0
2024-11-11 13:10:00,132.64,132.67,132.47,132.47,33186.0,130.712,130.7416,130.5445,130.5445,33186.0
2024-11-11 13:20:00,132.47,132.56,132.21,132.56,47078.0,130.5445,130.6332,130.2883,130.6332,47078.0
2024-11-11 13:30:00,132.59,132.64,132.52,132.54,79996.0,130.6627,130.712,130.5938,130.6135,79996.0
2024-11-11 13:40:00,132.53,132.76,132.52,132.7,100678.0,130.6036,130.8303,130.5938,130.7711,100678.0
2024-11-11 13:50:00,132.7,132.93,132.68,132.87,52619.0,130.7711,130.9978,130.7514,130.9387,52619.0
2024-11-11 14:00:00,132.87,132.97,132.84,132.96,43230.0,130.9387,131.0372,130.9091,131.0274,43230.0
2024-11-11 14:10:00,132.94,133.06,132.93,132.99,51989.0,131.0077,131.1259,130.9978,131.0569,51989.0
2024-11-11 14:20:00,132.99,133.17,132.86,133.12,46985.0,131.0569,131.2343,130.9288,131.185,46985.0
2024-11-11 14:30:00,133.12,133.12,132.96,133.06,80881.0,131.185,131.185,131.0274,131.1259,80881.0
2024-11-11 14:40:00,133.07,133.15,132.94,133.15,46351.0,131.1358,131.2146,131.0077,131.2146,46351.0
2024-11-11 14:50:00,133.14,133.15,133.03,133.09,51302.0,131.2048,131.2146,131.0964,131.1555,51302.0
2024-11-11 15:00:00,133.09,133.21,133.05,133.2,56112.0,131.1555,131.2737,131.1161,131.2639,56112.0
2024-11-11 15:10:00,133.21,133.26,133.04,133.11,71104.0,131.2737,131.323,131.1062,131.1752,71104.0
2024-11-11 15:20:00,133.09,133.16,133.02,133.06,69219.0,131.1555,131.2245,131.0865,131.1259,69219.0
2024-11-11 15:30:00,133.07,133.23,133.01,133.22,75656.0,131.1358,131.2934,131.0766,131.2836,75656.0
2024-11-11 15:40:00,133.24,133.24,133.08,133.22,130705.0,131.3033,131.3033,131.1456,131.2836,130705.0
2024-11-11 15:50:00,133.22,133.61,133.21,133.54,598569.0,131.2836,131.6679,131.2737,131.5989,598569.0
2024-11-12 09:30:00,133.19,133.38,132.61,133.27,158273.0,131.254,131.4413,130.6825,131.3329,158273.0
2024-11-12 09:40:00,133.26,133.82,133.22,133.55,94309.0,131.323,131.8749,131.2836,131.6088,94309.0
2024-11-12 09:50:00,133.52,133.62,133.04,133.37,97338.0,131.5792,131.6778,131.1062,131.4314,97338.0
2024-11-12 10:00:00,133.36,133.36,133.15,133.25,87326.0,131.4216,131.4216,131.2146,131.3132,87326.0
2024-11-12 10:10:00,133.24,133.31,132.72,132.78,67672.0,131.3033,131.3723,130.7909,130.85,67672.0
2024-11-12 10:20:00,132.75,132.88,132.73,132.78,90677.0,130.8204,130.9485,130.8007,130.85,90677.0
2024-11-12 10:30:00,132.74,132.85,132.58,132.7,96423.0,130.8106,130.919,130.6529,130.7711,96423.0
2024-11-12 10:40:00,132.69,132.85,132.4,132.48,67649.0,130.7613,130.919,130.4755,130.5543,67649.0
2024-11-12 10:50:00,132.49,132.74,132.4,132.4,79585.0,130.5642,130.8106,130.4755,130.4755,79585.0
2024-11-12 11:00:00,132.41,132.43,132.25,132.25,43095.0,130.4854,130.5051,130.3277,130.3277,43095.0
2024-11-12 11:10:00,132.23,132.35,132.18,132.32,42726.0,130.308,130.4262,130.2587,130.3967,42726.0
2024-11-12 11:20:00,132.31,132.33,132.13,132.31,53233.0,130.3868,130.4065,130.2094,130.3868,53233.0
2024-11-12 11:30:00,132.28,132.29,132.02,132.03,56517.0,130.3573,130.3671,130.101,130.1109,56517.0
2024-11-12 11:40:00,132.03,132.21,132.02,132.03,46476.0,130.1109,130.2883,130.101,130.1109,46476.0
2024-11-12 11:50:00,132.06,132.22,131.93,131.97,83289.0,130.1404,130.2981,130.0123,130.0518,83289.0
2024-11-12 12:00:00,131.99,132.05,131.83,132.05,43201.0,130.0715,130.1306,129.9138,130.1306,43201.0
2024-11-12 12:10:00,132.05,132.11,131.88,132.04,40014.0,130.1306,130.1897,129.9631,130.1207,40014.0
2024-11-12 12:20:00,132.0,132.29,131.94,132.23,39345.0,130.0813,130.3671,130.0222,130.308,39345.0
2024-11-12 12:30:00,132.23,132.31,132.11,132.19,36289.0,130.308,130.3868,130.1897,130.2686,36289.0
2024-11-12 12:40:00,132.2,132.21,131.94,131.94,18787.0,130.2784,130.2883,130.0222,130.0222,18787.0
2024-11-12 12:50:00,131.93,132.06,131.7,131.78,24241.0,130.0123,130.1404,129.7857,129.8645,24241.0
2024-11-12 13:00:00,131.77,131.86,131.72,131.8,22510.0,129.8547,129.9434,129.8054,129.8842,22510.0
2024-11-12 13:10:00,131.81,131.92,131.74,131.91,38032.0,129.8941,130.0025,129.8251,129.9926,38032.0
2024-11-12 13:20:00,131.94,132.12,131.88,132.11,36711.0,130.0222,130.1996,129.9631,130.1897,36711.0
2024-11-12 13:30:00,132.14,132.26,132.13,132.21,26129.0,130.2193,130.3375,130.2094,130.2883,26129.0
2024-11-12 13:40:00,132.22,132.45,132.19,132.43,71564.0,130.2981,130.5248,130.2686,130.5051,71564.0
2024-11-12 13:50:00,132.39,132.53,132.29,132.48,58135.0,130.4657,130.6036,130.3671,130.5543,58135.0
2024-11-12 14:00:00,132.46,132.51,132.3,132.44,56124.0,130.5346,130.5839,130.377,130.5149,56124.0
2024-11-12 14:10:00,132.44,132.51,132.35,132.49,47186.0,130.5149,130.5839,130.4262,130.5642,47186.0
2024-11-12 14:20:00,132.5,132.5,132.33,132.41,36338.0,130.5741,130.5741,130.4065,130.4854,36338.0
2024-11-12 14:30:00,132.4,132.4,132.23,132.28,48756.0,130.4755,130.4755,130.308,130.3573,48756.0
2024-11-12 14:40:00,132.28,132.36,132.15,132.18,62069.0,130.3573,130.4361,130.2291,130.2587,62069.0
2024-11-12 14:50:00,132.16,132.27,131.94,132.27,49467.0,130.239,130.3474,130.0222,130.3474,49467.0
2024-11-12 15:00:00,132.25,132.31,132.18,132.29,54981.0,130.3277,130.3868,130.2587,130.3671,54981.0
2024-11-12 15:10:00,132.29,132.35,132.25,132.34,49256.0,130.3671,130.4262,130.3277,130.4164,49256.0
2024-11-12 15:20:00,132.35,132.35,132.03,132.09,66198.0,130.4262,130.4262,130.1109,130.17,66198.0
2024-11-12 15:30:00,132.09,132.23,132.04,132.19,86414.0,130.17,130.308,130.1207,130.2686,86414.0
2024-11-12 15:40:00,132.18,132.24,132.03,132.07,97952.0,130.2587,130.3178,130.1109,130.1503,97952.0
2024-11-12 15:50:00,132.08,132.4,132.05,132.31,321052.0,130.1602,130.4755,130.1306,130.3868,321052.0
2024-11-13 09:30:00,133.46,133.57,132.86,133.3,144629.0,131.5201,131.6285,130.9288,131.3624,144629.0
2024-11-13 09:40:00,133.26,133.75,133.16,133.52,43083.0,131.323,131.8059,131.2245,131.5792,43083.0
2024-11-13 09:50:00,133.56,134.1,133.44,134.06,94176.0,131.6186,132.1508,131.5004,132.1114,94176.0
2024-11-13 10:00:00,134.02,134.04,133.0,133.35,85364.0,132.072,132.0917,131.0668,131.4117,85364.0
2024-11-13 10:10:00,133.42,133.64,133.38,133.48,71456.0,131.4807,131.6975,131.4413,131.5398,71456.0
2024-11-13 10:20:00,133.51,133.99,133.49,133.96,61073.0,131.5694,132.0424,131.5497,132.0128,61073.0
2024-11-13 10:30:00,133.99,134.06,133.73,133.77,59927.0,132.0424,132.1114,131.7862,131.8256,59927.0
2024-11-13 10:40:00,133.76,134.15,133.65,134.15,41367.0,131.8157,132.2001,131.7073,132.2001,41367.0
2024-11-13 10:50:00,134.14,134.18,133.85,133.94,42547.0,132.1902,132.2296,131.9044,131.9931,42547.0
2024-11-13 11:00:00,133.97,134.29,133.93,134.28,37919.0,132.0227,132.338,131.9833,132.3282,37919.0
2024-11-13 11:10:00,134.26,134.47,134.13,134.25,50159.0,132.3085,132.5154,132.1804,132.2986,50159.0
2024-11-13 11:20:00,134.24,134.38,134.13,134.31,38095.0,132.2888,132.4267,132.1804,132.3577,38095.0
2024-11-13 11:30:00,134.31,134.62,134.3,134.49,68744.0,132.3577,132.6632,132.3479,132.5351,68744.0
2024-11-13 11:40:00,134.49,134.61,134.35,134.38,58971.0,132.5351,132.6534,132.3972,132.4267,58971.0
2024-11-13 11:50:00,134.4,134.41,134.18,134.21,40795.0,132.4464,132.4563,132.2296,132.2592,40795.0
2024-11-13 12:00:00,134.19,134.5,134.15,134.45,51549.0,132.2395,132.545,132.2001,132.4957,51549.0
2024-11-13 12:10:00,134.47,134.65,134.45,134.54,56059.0,132.5154,132.6928,132.4957,132.5844,56059.0
2024-11-13 12:20:00,134.54,134.56,134.36,134.37,39978.0,132.5844,132.6041,132.407,132.4169,39978.0
2024-11-13 12:30:00,134.37,134.37,133.96,134.02,47776.0,132.4169,132.4169,132.0128,132.072,47776.0
2024-11-13 12:40:00,134.0,134.08,133.93,133.97,57333.0,132.0523,132.1311,131.9833,132.0227,57333.0
2024-11-13 12:50:00,133.97,134.04,133.75,133.85,58411.0,132.0227,132.0917,131.8059,131.9044,58411.0
2024-11-13 13:00:00,133.84,133.87,133.59,133.63,63456.0,131.8946,131.9241,131.6482,131.6876,63456.0
2024-11-13 13:10:00,133.63,133.64,133.47,133.58,30576.0,131.6876,131.6975,131.53,131.6384,30576.0
2024-11-13 13:20:00,133.59,133.63,133.47,133.47,37125.0,131.6482,131.6876,131.53,131.53,37125.0
2024-11-13 13:30:00,133.48,133.61,133.23,133.25,48082.0,131.5398,131.6679,131.2934,131.3132,48082.0
2024-11-13 13:40:00,133.25,133.49,133.23,133.39,50781.0,131.3132,131.5497,131.2934,131.4511,50781.0
2024-11-13 13:50:00,133.38,133.44,133.16,133.17,34133.0,131.4413,131.5004,131.2245,131.2343,34133.0
2024-11-13 14:00:00,133.18,133.3,133.14,133.22,39815.0,131.2442,131.3624,131.2048,131.2836,39815.0
2024-11-13 14:10:00,133.19,133.31,133.05,133.06,38438.0,131.254,131.3723,131.1161,131.1259,38438.0
2024-11-13 14:20:00,133.05,133.11,132.95,132.97,53481.0,131.1161,131.1752,131.0175,131.0372,53481.0
2024-11-13 14:30:00,132.95,133.04,132.87,132.9,26290.0,131.0175,131.1062,130.9387,130.9682,26290.0
2024-11-13 14:40:00,132.93,132.93,132.61,132.64,96422.0,130.9978,130.9978,130.6825,130.712,96422.0
2024-11-13 14:50:00,132.66,132.7,132.55,132.6,31858.0,130.7317,130.7711,130.6233,130.6726,31858.0
2024-11-13 15:00:00,132.57,132.68,132.46,132.65,47460.0,130.643,130.7514,130.5346,130.7219,47460.0
2024-11-13 15:10:00,132.67,132.83,132.63,132.81,33689.0,130.7416,130.8993,130.7022,130.8795,33689.0
2024-11-13 15:20:00,132.83,132.93,132.8,132.83,32711.0,130.8993,130.9978,130.8697,130.8993,32711.0
2024-11-13 15:30:00,132.84,133.01,132.76,132.97,51580.0,130.9091,131.0766,130.8303,131.0372,51580.0
2024-11-13 15:40:00,132.98,133.03,132.61,132.66,90250.0,131.0471,131.0964,130.6825,130.7317,90250.0
2024-11-13 15:50:00,132.67,132.86,132.57,132.76,250428.0,130.7416,130.9288,130.643,130.8303,250428.0
2024-11-14 09:30:00,133.1,134.91,132.76,134.09,391909.0,131.1653,132.949,130.8303,132.1409,391909.0
2024-11-14 09:40:00,134.02,134.21,133.65,134.08,143529.0,132.072,132.2592,131.7073,132.1311,143529.0
2024-11-14 09:50:00,134.07,134.47,134.04,134.28,140120.0,132.1212,132.5154,132.0917,132.3282,140120.0
2024-11-14 10:00:00,134.29,134.32,133.88,134.0,117332.0,132.338,132.3676,131.934,132.0523,117332.0
2024-11-14 10:10:00,133.98,134.03,133.61,133.61,121896.0,132.0325,132.0818,131.6679,131.6679,121896.0
2024-11-14 10:20:00,133.62,133.96,133.61,133.96,88759.0,131.6778,132.0128,131.6679,132.0128,88759.0
2024-11-14 10:30:00,133.94,134.22,133.89,134.19,148476.0,131.9931,132.2691,131.9438,132.2395,148476.0
2024-11-14 10:40:00,134.21,134.24,133.78,133.8,101948.0,132.2592,132.2888,131.8354,131.8552,101948.0
2024-11-14 10:50:00,133.78,133.95,133.62,133.88,97837.0,131.8354,132.003,131.6778,131.934,97837.0
2024-11-14 11:00:00,133.87,133.95,133.44,133.6,153349.0,131.9241,132.003,131.5004,131.6581,153349.0
2024-11-14 11:10:00,133.61,133.85,133.51,133.58,78414.0,131.6679,131.9044,131.5694,131.6384,78414.0
2024-11-14 11:20:00,133.58,133.68,133.49,133.58,103260.0,131.6384,131.7369,131.5497,131.6384,103260.0
2024-11-14 11:30:00,133.58,133.76,133.56,133.61,112562.0,131.6384,131.8157,131.6186,131.6679,112562.0
2024-11-14 11:40:00,133.63,133.64,133.32,133.32,61486.0,131.6876,131.6975,131.3821,131.3821,61486.0
2024-11-14 11:50:00,133.35,133.5,133.21,133.27,145770.0,131.4117,131.5595,131.2737,131.3329,145770.0
2024-11-14 12:00:00,133.25,133.25,132.86,132.87,75867.0,131.3132,131.3132,130.9288,130.9387,75867.0
2024-11-14 12:10:00,132.88,132.97,132.59,132.63,64425.0,130.9485,131.0372,130.6627,130.7022,64425.0
2024-11-14 12:20:00,132.63,132.74,132.53,132.6,58385.0,130.7022,130.8106,130.6036,130.6726,58385.0
2024-11-14 12:30:00,132.6,132.62,132.28,132.56,57045.0,130.6726,130.6923,130.3573,130.6332,57045.0
2024-11-14 12:40:00,132.56,132.64,132.13,132.17,93569.0,130.6332,130.712,130.2094,130.2489,93569.0
2024-11-14 12:50:00,132.15,132.45,132.15,132.38,48629.0,130.2291,130.5248,130.2291,130.4558,48629.0
2024-11-14 13:00:00,132.37,132.58,132.35,132.49,63439.0,130.4459,130.6529,130.4262,130.5642,63439.0
2024-11-14 13:10:00,132.51,132.54,132.35,132.45,57589.0,130.5839,130.6135,130.4262,130.5248,57589.0
2024-11-14 13:20:00,132.47,132.52,132.26,132.27,62411.0,130.5445,130.5938,130.3375,130.3474,62411.0
2024-11-14 13:30:00,132.26,132.31,132.08,132.2,72749.0,130.3375,130.3868,130.1602,130.2784,72749.0
2024-11-14 13:40:00,132.21,132.27,132.14,132.16,68137.0,130.2883,130.3474,130.2193,130.239,68137.0
2024-11-14 13:50:00,132.16,132.23,132.03,132.09,78036.0,130.239,130.308,130.1109,130.17,78036.0
2024-11-14 14:00:00,132.09,132.36,132.08,132.31,58319.0,130.17,130.4361,130.1602,130.3868,58319.0
2024-11-14 14:10:00,132.32,132.35,132.14,132.18,95691.0,130.3967,130.4262,130.2193,130.2587,95691.0
2024-11-14 14:20:00,132.19,132.37,132.15,132.37,58071.0,130.2686,130.4459,130.2291,130.4459,58071.0
2024-11-14 14:30:00,132.37,132.45,132.31,132.35,60628.0,130.4459,130.5248,130.3868,130.4262,60628.0
2024-11-14 14:40:00,132.34,132.41,132.26,132.35,106064.0,130.4164,130.4854,130.3375,130.4262,106064.0
2024-11-14 14:50:00,132.35,132.48,132.31,132.41,102940.0,130.4262,130.5543,130.3868,130.4854,102940.0
2024-11-14 15:00:00,132.4,132.43,131.98,132.19,142630.0,130.4755,130.5051,130.0616,130.2686,142630.0
2024-11-14 15:10:00,132.2,132.54,132.15,132.48,95110.0,130.2784,130.6135,130.2291,130.5543,95110.0
2024-11-14 15:20:00,132.46,132.46,132.26,132.4,81014.0,130.5346,130.5346,130.3375,130.4755,81014.0
2024-11-14 15:30:00,132.39,132.48,132.23,132.37,153452.0,130.4657,130.5543,130.308,130.4459,153452.0
2024-11-14 15:40:00,132.37,132.42,132.21,132.29,152160.0,130.4459,130.4952,130.2883,130.3671,152160.0
2024-11-14 15:50:00,132.3,132.46,132.13,132.42,468984.0,130.377,130.5346,130.2094,130.4952,468984.0
2024-11-15 09:30:00,133.37,133.78,132.55,132.75,526380.0,131.4314,131.8354,130.6233,130.8204,526380.0
2024-11-15 09:40:00,132.78,133.45,132.7,133.4,124362.0,130.85,131.5102,130.7711,131.461,124362.0
2024-11-15 09:50:00,133.35,133.35,132.93,133.11,108118.0,131.4117,131.4117,130.9978,131.1752,108118.0
2024-11-15 10:00:00,133.11,133.11,132.61,132.65,189659.0,131.1752,131.1752,130.6825,130.7219,189659.0
2024-11-15 10:10:00,132.66,133.17,132.54,133.06,86388.0,130.7317,131.2343,130.6135,131.1259,86388.0
2024-11-15 10:20:00,133.07,133.17,132.77,133.0,94494.0,131.1358,131.2343,130.8401,131.0668,94494.0
2024-11-15 10:30:00,133.0,133.16,132.77,132.92,125832.0,131.0668,131.2245,130.8401,130.9879,125832.0
2024-11-15 10:40:00,132.91,133.02,132.68,132.84,201493.0,130.9781,131.0865,130.7514,130.9091,201493.0
2024-11-15 10:50:00,132.84,133.01,132.73,132.92,65799.0,130.9091,131.0766,130.8007,130.9879,65799.0
2024-11-15 11:00:00,132.91,133.44,132.86,133.4,73656.0,130.9781,131.5004,130.9288,131.461,73656.0
2024-11-15 11:10:00,133.4,133.82,133.39,133.62,58050.0,131.461,131.8749,131.4511,131.6778,58050.0
2024-11-15 11:20:00,133.6,133.62,133.38,133.58,74331.0,131.6581,131.6778,131.4413,131.6384,74331.0
2024-11-15 11:30:00,133.58,133.67,133.25,133.25,67373.0,131.6384,131.727,131.3132,131.3132,67373.0
2024-11-15 11:40:00,133.26,133.55,133.17,133.38,61254.0,131.323,131.6088,131.2343,131.4413,61254.0
2024-11-15 11:50:00,133.39,133.43,133.28,133.35,39549.0,131.4511,131.4905,131.3427,131.4117,39549.0
2024-11-15 12:00:00,133.38,133.39,133.2,133.32,36878.0,131.4413,131.4511,131.2639,131.3821,36878.0
2024-11-15 12:10:00,133.3,133.36,133.05,133.3,43541.0,131.3624,131.4216,131.1161,131.3624,43541.0
2024-11-15 12:20:00,133.3,133.34,133.14,133.18,34504.0,131.3624,131.4018,131.2048,131.2442,34504.0
2024-11-15 12:30:00,133.18,133.21,133.04,133.19,30667.0,131.2442,131.2737,131.1062,131.254,30667.0
2024-11-15 12:40:00,133.19,133.4,133.13,133.24,61442.0,131.254,131.461,131.1949,131.3033,61442.0
2024-11-15 12:50:00,133.19,133.57,133.19,133.5,99792.0,131.254,131.6285,131.254,131.5595,99792.0
2024-11-15 13:00:00,133.47,133.59,133.44,133.56,40405.0,131.53,131.6482,131.5004,131.6186,40405.0
2024-11-15 13:10:00,133.54,133.68,133.51,133.59,24289.0,131.5989,131.7369,131.5694,131.6482,24289.0
2024-11-15 13:20:00,133.56,133.67,133.49,133.51,24306.0,131.6186,131.727,131.5497,131.5694,24306.0
2024-11-15 13:30:00,133.5,133.52,133.33,133.48,44080.0,131.5595,131.5792,131.392,131.5398,44080.0
2024-11-15 13:40:00,133.5,133.52,133.24,133.33,73562.0,131.5595,131.5792,131.3033,131.392,73562.0
2024-11-15 13:50:00,133.33,133.44,133.24,133.43,47968.0,131.392,131.5004,131.3033,131.4905,47968.0
2024-11-15 14:00:00,133.44,133.48,133.15,133.22,55838.0,131.5004,131.5398,131.2146,131.2836,55838.0
2024-11-15 14:10:00,133.22,133.48,133.21,133.46,65571.0,131.2836,131.5398,131.2737,131.5201,65571.0
2024-11-15 14:20:00,133.47,133.6,133.44,133.56,48249.0,131.53,131.6581,131.5004,131.6186,48249.0
2024-11-15 14:30:00,133.56,133.67,133.49,133.59,40602.0,131.6186,131.727,131.5497,131.6482,40602.0
2024-11-15 14:40:00,133.58,133.85,133.56,133.64,56060.0,131.6384,131.9044,131.6186,131.6975,56060.0
2024-11-15 14:50:00,133.64,133.68,133.39,133.55,32652.0,131.6975,131.7369,131.4511,131.6088,32652.0
2024-11-15 15:00:00,133.54,133.77,133.52,133.66,63409.0,131.5989,131.8256,131.5792,131.7172,63409.0
2024-11-15 15:10:00,133.67,134.01,133.62,133.95,80382.0,131.727,132.0621,131.6778,132.003,80382.0
2024-11-15 15:20:00,133.95,134.05,133.85,133.99,69349.0,132.003,132.1015,131.9044,132.0424,69349.0
2024-11-15 15:30:00,133.99,134.2,133.9,134.02,99608.0,132.0424,132.2493,131.9537,132.072,99608.0
2024-11-15 15:40:00,134.03,134.05,133.83,133.92,67746.0,132.0818,132.1015,131.8847,131.9734,67746.0
2024-11-15 15:50:00,133.92,134.4,133.9,134.06,489421.0,131.9734,132.4464,131.9537,132.1114,489421.0
2024-11-18 09:30:00,134.69,135.51,134.24,135.0,218672.0,132.7322,133.5403,132.2888,133.0377,218672.0
2024-11-18 09:40:00,134.97,135.29,134.67,134.99,120699.0,133.0082,133.3235,132.7125,133.0279,120699.0
2024-11-18 09:50:00,134.95,134.95,134.55,134.88,90821.0,132.9884,132.9884,132.5943,132.9195,90821.0
2024-11-18 10:00:00,134.88,134.88,134.03,134.16,135312.0,132.9195,132.9195,132.0818,132.2099,135312.0
2024-11-18 10:10:00,134.16,134.16,133.73,134.09,130106.0,132.2099,132.2099,131.7862,132.1409,130106.0
2024-11-18 10:20:00,134.07,134.36,133.97,134.3,66830.0,132.1212,132.407,132.0227,132.3479,66830.0
2024-11-18 10:30:00,134.3,134.47,134.27,134.46,54974.0,132.3479,132.5154,132.3183,132.5056,54974.0
2024-11-18 10:40:00,134.46,134.88,134.43,134.87,64371.0,132.5056,132.9195,132.476,132.9096,64371.0
2024-11-18 10:50:00,134.87,134.88,134.73,134.77,56807.0,132.9096,132.9195,132.7716,132.8111,56807.0
2024-11-18 11:00:00,134.78,135.0,134.75,134.88,57043.0,132.8209,133.0377,132.7913,132.9195,57043.0
2024-11-18 11:10:00,134.9,134.9,134.63,134.86,32351.0,132.9392,132.9392,132.6731,132.8998,32351.0
2024-11-18 11:20:00,134.88,135.23,134.86,135.11,132118.0,132.9195,133.2644,132.8998,133.1461,132118.0
2024-11-18 11:30:00,135.11,135.4,135.06,135.3,53285.0,133.1461,133.4319,133.0968,133.3334,53285.0
2024-11-18 11:40:00,135.25,135.47,135.23,135.26,61515.0,133.2841,133.5009,133.2644,133.2939,61515.0
2024-11-18 11:50:00,135.27,135.38,135.13,135.28,82126.0,133.3038,133.4122,133.1658,133.3136,82126.0
2024-11-18 12:00:00,135.29,135.35,135.12,135.19,65774.0,133.3235,133.3826,133.156,133.225,65774.0
2024-11-18 12:10:00,135.18,135.22,134.78,134.8,42266.0,133.2151,133.2545,132.8209,132.8406,42266.0
2024-11-18 12:20:00,134.83,134.99,134.82,134.9,22520.0,132.8702,133.0279,132.8603,132.9392,22520.0
2024-11-18 12:30:00,134.87,134.93,134.66,134.7,88064.0,132.9096,132.9687,132.7027,132.7421,88064.0
2024-11-18 12:40:00,134.68,134.7,134.38,134.49,45228.0,132.7224,132.7421,132.4267,132.5351,45228.0
2024-11-18 12:50:00,134.47,134.67,134.47,134.64,48850.0,132.5154,132.7125,132.5154,132.6829,48850.0
2024-11-18 13:00:00,134.64,134.67,134.54,134.63,66984.0,132.6829,132.7125,132.5844,132.6731,66984.0
2024-11-18 13:10:00,134.64,134.67,134.59,134.63,37493.0,132.6829,132.7125,132.6337,132.6731,37493.0
2024-11-18 13:20:00,134.59,134.61,134.3,134.35,83294.0,132.6337,132.6534,132.3479,132.3972,83294.0
2024-11-18 13:30:00,134.34,134.44,134.17,134.22,39935.0,132.3873,132.4859,132.2198,132.2691,39935.0
2024-11-18 13:40:00,134.2,134.32,133.95,134.08,123125.0,132.2493,132.3676,132.003,132.1311,123125.0
2024-11-18 13:50:00,134.08,134.16,133.87,134.1,65395.0,132.1311,132.2099,131.9241,132.1508,65395.0
2024-11-18 14:00:00,134.1,134.19,133.81,133.82,126018.0,132.1508,132.2395,131.865,131.8749,126018.0
2024-11-18 14:10:00,133.83,133.83,133.52,133.53,140145.0,131.8847,131.8847,131.5792,131.5891,140145.0
2024-11-18 14:20:00,133.53,133.71,133.48,133.56,73811.0,131.5891,131.7665,131.5398,131.6186,73811.0
2024-11-18 14:30:00,133.55,133.62,133.42,133.49,71403.0,131.6088,131.6778,131.4807,131.5497,71403.0
2024-11-18 14:40:00,133.49,133.65,133.48,133.65,72871.0,131.5497,131.7073,131.5398,131.7073,72871.0
2024-11-18 14:50:00,133.65,133.95,133.56,133.95,55131.0,131.7073,132.003,131.6186,132.003,55131.0
2024-11-18 15:00:00,133.93,134.07,133.89,134.06,92078.0,131.9833,132.1212,131.9438,132.1114,92078.0
2024-11-18 15:10:00,134.07,134.07,133.69,133.94,96557.0,132.1212,132.1212,131.7468,131.9931,96557.0
2024-11-18 15:20:00,133.92,134.0,133.87,133.93,65996.0,131.9734,132.0523,131.9241,131.9833,65996.0
2024-11-18 15:30:00,133.93,133.94,133.76,133.88,66134.0,131.9833,131.9931,131.8157,131.934,66134.0
2024-11-18 15:40:00,133.89,133.97,133.78,133.87,83514.0,131.9438,132.0227,131.8354,131.9241,83514.0
2024-11-18 15:50:00,133.86,134.01,133.57,134.0,731410.0,131.9143,132.0621,131.6285,132.0523,731410.0
2024-11-19 09:30:00,133.26,133.52,131.93,132.96,305084.0,131.323,131.5792,130.0123,131.0274,305084.0
2024-11-19 09:40:00,132.97,133.57,132.73,133.19,111125.0,131.0372,131.6285,130.8007,131.254,111125.0
2024-11-19 09:50:00,133.13,133.4,132.94,133.33,58972.0,131.1949,131.461,131.0077,131.392,58972.0
2024-11-19 10:00:00,133.35,133.46,133.15,133.27,115991.0,131.4117,131.5201,131.2146,131.3329,115991.0
2024-11-19 10:10:00,133.27,133.5,133.04,133.41,50506.0,131.3329,131.5595,131.1062,131.4708,50506.0
2024-11-19 10:20:00,133.36,133.4,133.16,133.38,39737.0,131.4216,131.461,131.2245,131.4413,39737.0
2024-11-19 10:30:00,133.36,133.62,133.36,133.58,54858.0,131.4216,131.6778,131.4216,131.6384,54858.0
2024-11-19 10:40:00,133.6,133.63,133.4,133.63,59111.0,131.6581,131.6876,131.461,131.6876,59111.0
2024-11-19 10:50:00,133.63,133.65,133.49,133.63,46366.0,131.6876,131.7073,131.5497,131.6876,46366.0
2024-11-19 11:00:00,133.64,133.71,133.53,133.7,31767.0,131.6975,131.7665,131.5891,131.7566,31767.0
2024-11-19 11:10:00,133.72,133.97,133.72,133.92,61140.0,131.7763,132.0227,131.7763,131.9734,61140.0
2024-11-19 11:20:00,133.91,134.09,133.85,134.03,41649.0,131.9636,132.1409,131.9044,132.0818,41649.0
2024-11-19 11:30:00,134.02,134.06,133.88,133.9,45357.0,132.072,132.1114,131.934,131.9537,45357.0
2024-11-19 11:40:00,133.88,133.95,133.74,133.79,43351.0,131.934,132.003,131.796,131.8453,43351.0
2024-11-19 11:50:00,133.79,133.97,133.7,133.91,40372.0,131.8453,132.0227,131.7566,131.9636,40372.0
2024-11-19 12:00:00,133.91,133.95,133.74,133.81,36594.0,131.9636,132.003,131.796,131.865,36594.0
2024-11-19 12:10:00,133.81,133.85,133.73,133.79,31965.0,131.865,131.9044,131.7862,131.8453,31965.0
2024-11-19 12:20:00,133.78,133.83,133.54,133.72,28719.0,131.8354,131.8847,131.5989,131.7763,28719.0
2024-11-19 12:30:00,133.72,134.05,133.7,134.05,37821.0,131.7763,132.1015,131.7566,132.1015,37821.0
2024-11-19 12:40:00,134.06,134.07,133.79,133.8,29086.0,132.1114,132.1212,131.8453,131.8552,29086.0
2024-11-19 12:50:00,133.81,133.83,133.7,133.76,37816.0,131.865,131.8847,131.7566,131.8157,37816.0
2024-11-19 13:00:00,133.77,133.77,133.49,133.55,21243.0,131.8256,131.8256,131.5497,131.6088,21243.0
2024-11-19 13:10:00,133.55,133.68,133.55,133.59,18437.0,131.6088,131.7369,131.6088,131.6482,18437.0
2024-11-19 13:20:00,133.59,133.59,133.41,133.42,28860.0,131.6482,131.6482,131.4708,131.4807,28860.0
2024-11-19 13:30:00,133.43,133.44,133.33,133.43,30139.0,131.4905,131.5004,131.392,131.4905,30139.0
2024-11-19 13:40:00,133.43,133.54,133.37,133.49,26180.0,131.4905,131.5989,131.4314,131.5497,26180.0
2024-11-19 13:50:00,133.51,133.61,133.48,133.57,26404.0,131.5694,131.6679,131.5398,131.6285,26404.0
2024-11-19 14:00:00,133.56,133.57,133.27,133.33,51933.0,131.6186,131.6285,131.3329,131.392,51933.0
2024-11-19 14:10:00,133.33,133.37,133.12,133.18,146232.0,131.392,131.4314,131.185,131.2442,146232.0
2024-11-19 14:20:00,133.19,133.24,132.99,133.0,39497.0,131.254,131.3033,131.0569,131.0668,39497.0
2024-11-19 14:30:00,133.01,133.09,132.87,132.91,29344.0,131.0766,131.1555,130.9387,130.9781,29344.0
2024-11-19 14:40:00,132.89,132.89,132.68,132.72,39456.0,130.9584,130.9584,130.7514,130.7909,39456.0
2024-11-19 14:50:00,132.7,132.81,132.55,132.6,88493.0,130.7711,130.8795,130.6233,130.6726,88493.0
2024-11-19 15:00:00,132.59,132.76,132.49,132.53,449050.0,130.6627,130.8303,130.5642,130.6036,449050.0
2024-11-19 15:10:00,132.53,132.75,132.49,132.7,83915.0,130.6036,130.8204,130.5642,130.7711,83915.0
2024-11-19 15:20:00,132.69,132.72,132.54,132.58,113995.0,130.7613,130.7909,130.6135,130.6529,113995.0
2024-11-19 15:30:00,132.58,132.85,132.52,132.8,57231.0,130.6529,130.919,130.5938,130.8697,57231.0
2024-11-19 15:40:00,132.81,132.81,132.67,132.72,83203.0,130.8795,130.8795,130.7416,130.7909,83203.0
2024-11-19 15:50:00,132.72,132.75,132.04,132.19,631223.0,130.7909,130.8204,130.1207,130.2686,631223.0
2024-11-20 09:30:00,133.16,133.65,132.43,132.54,140657.0,131.2245,131.7073,130.5051,130.6135,140657.0
2024-11-20 09:40:00,132.52,132.86,132.48,132.69,40879.0,130.5938,130.9288,130.5543,130.7613,40879.0
2024-11-20 09:50:00,132.65,132.74,132.27,132.31,42512.0,130.7219,130.8106,130.3474,130.3868,42512.0
2024-11-20 10:00:00,132.31,132.5,131.99,132.01,59718.0,130.3868,130.5741,130.0715,130.0912,59718.0
2024-11-20 10:10:00,131.97,132.19,131.72,132.18,42655.0,130.0518,130.2686,129.8054,130.2587,42655.0
2024-11-20 10:20:00,132.22,132.39,132.02,132.29,34519.0,130.2981,130.4657,130.101,130.3671,34519.0
2024-11-20 10:30:00,132.29,132.73,132.23,132.71,33275.0,130.3671,130.8007,130.308,130.781,33275.0
2024-11-20 10:40:00,132.72,132.74,132.5,132.67,35133.0,130.7909,130.8106,130.5741,130.7416,35133.0
2024-11-20 10:50:00,132.67,132.7,132.39,132.66,21034.0,130.7416,130.7711,130.4657,130.7317,21034.0
2024-11-20 11:00:00,132.65,132.74,132.33,132.52,39187.0,130.7219,130.8106,130.4065,130.5938,39187.0
2024-11-20 11:10:00,132.5,132.56,132.27,132.46,24417.0,130.5741,130.6332,130.3474,130.5346,24417.0
2024-11-20 11:20:00,132.48,132.51,132.13,132.18,25004.0,130.5543,130.5839,130.2094,130.2587,25004.0
2024-11-20 11:30:00,132.19,132.21,131.74,132.06,79406.0,130.2686,130.2883,129.8251,130.1404,79406.0
2024-11-20 11:40:00,132.06,132.31,132.04,132.21,38576.0,130.1404,130.3868,130.1207,130.2883,38576.0
2024-11-20 11:50:00,132.2,132.37,132.15,132.19,32695.0,130.2784,130.4459,130.2291,130.2686,32695.0
2024-11-20 12:00:00,132.19,132.26,131.96,132.08,29908.0,130.2686,130.3375,130.0419,130.1602,29908.0
2024-11-20 12:10:00,132.09,132.1,131.8,131.81,24957.0,130.17,130.1799,129.8842,129.8941,24957.0
2024-11-20 12:20:00,131.79,131.79,131.58,131.76,30480.0,129.8744,129.8744,129.6674,129.8448,30480.0
2024-11-20 12:30:00,131.75,131.8,131.58,131.78,15856.0,129.835,129.8842,129.6674,129.8645,15856.0
2024-11-20 12:40:00,131.78,131.83,131.71,131.82,22014.0,129.8645,129.9138,129.7955,129.9039,22014.0
2024-11-20 12:50:00,131.82,131.86,131.53,131.6,20002.0,129.9039,129.9434,129.6182,129.6871,20002.0
2024-11-20 13:00:00,131.6,131.75,131.58,131.67,32146.0,129.6871,129.835,129.6674,129.7561,32146.0
2024-11-20 13:10:00,131.67,131.78,131.61,131.61,35879.0,129.7561,129.8645,129.697,129.697,35879.0
2024-11-20 13:20:00,131.63,131.73,131.45,131.69,37864.0,129.7167,129.8152,129.5393,129.7758,37864.0
2024-11-20 13:30:00,131.67,131.77,131.35,131.35,24857.0,129.7561,129.8547,129.4408,129.4408,24857.0
2024-11-20 13:40:00,131.35,131.39,131.22,131.32,39375.0,129.4408,129.4802,129.3127,129.4112,39375.0
2024-11-20 13:50:00,131.32,131.34,131.25,131.32,25262.0,129.4112,129.4309,129.3422,129.4112,25262.0
2024-11-20 14:00:00,131.31,131.39,131.11,131.14,37105.0,129.4014,129.4802,129.2043,129.2338,37105.0
2024-11-20 14:10:00,131.13,131.35,131.05,131.33,30604.0,129.224,129.4408,129.1451,129.4211,30604.0
2024-11-20 14:20:00,131.34,131.39,131.24,131.34,30304.0,129.4309,129.4802,129.3324,129.4309,30304.0
2024-11-20 14:30:00,131.33,131.48,131.27,131.47,36041.0,129.4211,129.5689,129.3619,129.559,36041.0
2024-11-20 14:40:00,131.5,131.63,131.45,131.58,30652.0,129.5886,129.7167,129.5393,129.6674,30652.0
2024-11-20 14:50:00,131.56,131.66,131.45,131.45,27124.0,129.6477,129.7463,129.5393,129.5393,27124.0
2024-11-20 15:00:00,131.44,131.58,131.36,131.58,34704.0,129.5295,129.6674,129.4506,129.6674,34704.0
2024-11-20 15:10:00,131.57,131.63,131.51,131.63,36644.0,129.6576,129.7167,129.5984,129.7167,36644.0
2024-11-20 15:20:00,131.64,131.69,131.58,131.63,43911.0,129.7266,129.7758,129.6674,129.7167,43911.0
2024-11-20 15:30:00,131.64,132.01,131.64,131.96,79413.0,129.7266,130.0912,129.7266,130.0419,79413.0
2024-11-20 15:40:00,131.97,132.07,131.75,131.8,109357.0,130.0518,130.1503,129.835,129.8842,109357.0
2024-11-20 15:50:00,131.8,131.95,131.5,131.68,325040.0,129.8842,130.032,129.5886,129.766,325040.0
2024-11-21 09:30:00,133.2,134.32,133.14,133.76,286260.0,131.2639,132.3676,131.2048,131.8157,286260.0
2024-11-21 09:40:00,133.86,134.24,133.69,134.22,71845.0,131.9143,132.2888,131.7468,132.2691,71845.0
2024-11-21 09:50:00,134.24,134.32,133.73,133.92,102767.0,132.2888,132.3676,131.7862,131.9734,102767.0
2024-11-21 10:00:00,133.92,133.99,133.54,133.74,103175.0,131.9734,132.0424,131.5989,131.796,103175.0
2024-11-21 10:10:00,133.72,134.27,133.72,134.25,173430.0,131.7763,132.3183,131.7763,132.2986,173430.0
2024-11-21 10:20:00,134.26,134.62,133.96,134.03,143067.0,132.3085,132.6632,132.0128,132.0818,143067.0
2024-11-21 10:30:00,134.03,134.21,133.81,134.19,201248.0,132.0818,132.2592,131.865,132.2395,201248.0
2024-11-21 10:40:00,134.19,134.9,134.05,134.83,95365.0,132.2395,132.9392,132.1015,132.8702,95365.0
2024-11-21 10:50:00,134.83,134.95,134.63,134.82,66027.0,132.8702,132.9884,132.6731,132.8603,66027.0
2024-11-21 11:00:00,134.85,135.12,134.83,134.94,63824.0,132.8899,133.156,132.8702,132.9786,63824.0
2024-11-21 11:10:00,134.95,135.11,134.9,135.02,44139.0,132.9884,133.1461,132.9392,133.0574,44139.0
2024-11-21 11:20:00,134.99,135.16,134.92,135.05,35355.0,133.0279,133.1954,132.9589,133.087,35355.0
2024-11-21 11:30:00,135.02,135.24,134.92,135.21,43594.0,133.0574,133.2742,132.9589,133.2447,43594.0
2024-11-21 11:40:00,135.19,135.29,134.97,135.03,37090.0,133.225,133.3235,133.0082,133.0673,37090.0
2024-11-21 11:50:00,135.01,135.04,134.87,134.92,29569.0,133.0476,133.0771,132.9096,132.9589,29569.0
2024-11-21 12:00:00,134.92,134.92,134.65,134.76,42572.0,132.9589,132.9589,132.6928,132.8012,42572.0
2024-11-21 12:10:00,134.79,134.81,134.35,134.36,39473.0,132.8308,132.8505,132.3972,132.407,39473.0
2024-11-21 12:20:00,134.34,134.78,134.26,134.69,42057.0,132.3873,132.8209,132.3085,132.7322,42057.0
2024-11-21 12:30:00,134.69,134.92,134.6,134.83,32718.0,132.7322,132.9589,132.6435,132.8702,32718.0
2024-11-21 12:40:00,134.85,135.2,134.72,135.14,43022.0,132.8899,133.2348,132.7618,133.1757,43022.0
2024-11-21 12:50:00,135.11,135.4,135.1,135.34,44631.0,133.1461,133.4319,133.1363,133.3728,44631.0
2024-11-21 13:00:00,135.34,135.58,135.31,135.49,69718.0,133.3728,133.6093,133.3432,133.5206,69718.0
2024-11-21 13:10:00,135.49,135.51,135.31,135.34,160684.0,133.5206,133.5403,133.3432,133.3728,160684.0
2024-11-21 13:20:00,135.34,135.34,135.07,135.23,54927.0,133.3728,133.3728,133.1067,133.2644,54927.0
2024-11-21 13:30:00,135.22,135.39,135.2,135.27,56464.0,133.2545,133.422,133.2348,133.3038,56464.0
2024-11-21 13:40:00,135.27,135.27,135.09,135.09,33966.0,133.3038,133.3038,133.1264,133.1264,33966.0
2024-11-21 13:50:00,135.07,135.31,135.03,135.23,30349.0,133.1067,133.3432,133.0673,133.2644,30349.0
2024-11-21 14:00:00,135.23,135.23,135.11,135.13,30673.0,133.2644,133.2644,133.1461,133.1658,30673.0
2024-11-21 14:10:00,135.12,135.24,135.08,135.09,22714.0,133.156,133.2742,133.1166,133.1264,22714.0
2024-11-21 14:20:00,135.09,135.39,135.08,135.39,105862.0,133.1264,133.422,133.1166,133.422,105862.0
2024-11-21 14:30:00,135.37,135.37,135.03,135.12,72950.0,133.4023,133.4023,133.0673,133.156,72950.0
2024-11-21 14:40:00,135.1,135.14,134.98,135.02,27905.0,133.1363,133.1757,133.018,133.0574,27905.0
2024-11-21 14:50:00,135.03,135.13,134.99,135.12,29086.0,133.0673,133.1658,133.0279,133.156,29086.0
2024-11-21 15:00:00,135.1,135.4,135.06,135.38,38548.0,133.1363,133.4319,133.0968,133.4122,38548.0
2024-11-21 15:10:00,135.38,135.41,135.2,135.27,57372.0,133.4122,133.4418,133.2348,133.3038,57372.0
2024-11-21 15:20:00,135.27,135.45,135.24,135.41,41038.0,133.3038,133.4812,133.2742,133.4418,41038.0
2024-11-21 15:30:00,135.4,135.45,135.17,135.29,68077.0,133.4319,133.4812,133.2052,133.3235,68077.0
2024-11-21 15:40:00,135.28,135.39,135.22,135.36,140243.0,133.3136,133.422,133.2545,133.3925,140243.0
2024-11-21 15:50:00,135.38,135.39,134.92,134.99,383167.0,133.4122,133.422,132.9589,133.0279,383167.0
2024-11-22 09:30:00,134.68,134.94,134.34,134.53,213573.0,132.7224,132.9786,132.3873,132.5745,213573.0
2024-11-22 09:40:00,134.52,135.16,134.52,135.07,54391.0,132.5647,133.1954,132.5647,133.1067,54391.0
2024-11-22 09:50:00,135.03,135.35,134.87,135.2,52684.0,133.0673,133.3826,132.9096,133.2348,52684.0
2024-11-22 10:00:00,135.25,135.65,134.98,135.04,90222.0,133.2841,133.6783,133.018,133.0771,90222.0
2024-11-22 10:10:00,135.0,135.23,134.82,135.13,51489.0,133.0377,133.2644,132.8603,133.1658,51489.0
2024-11-22 10:20:00,135.18,135.23,134.92,135.11,37513.0,133.2151,133.2644,132.9589,133.1461,37513.0
2024-11-22 10:30:00,135.14,135.42,135.08,135.35,31795.0,133.1757,133.4516,133.1166,133.3826,31795.0
2024-11-22 10:40:00,135.37,135.67,135.29,135.5,44286.0,133.4023,133.698,133.3235,133.5304,44286.0
2024-11-22 10:50:00,135.48,135.59,135.31,135.5,49748.0,133.5107,133.6191,133.3432,133.5304,49748.0
2024-11-22 11:00:00,135.5,135.55,135.39,135.43,30750.0,133.5304,133.5797,133.422,133.4615,30750.0
2024-11-22 11:10:00,135.44,135.46,135.03,135.05,53257.0,133.4713,133.491,133.0673,133.087,53257.0
2024-11-22 11:20:00,135.06,135.32,135.0,135.22,44116.0,133.0968,133.3531,133.0377,133.2545,44116.0
2024-11-22 11:30:00,135.2,135.22,135.05,135.19,40153.0,133.2348,133.2545,133.087,133.225,40153.0
2024-11-22 11:40:00,135.16,135.19,135.0,135.06,44128.0,133.1954,133.225,133.0377,133.0968,44128.0
2024-11-22 11:50:00,135.02,135.34,134.98,135.28,40448.0,133.0574,133.3728,133.018,133.3136,40448.0
2024-11-22 12:00:00,135.28,135.36,135.18,135.2,37060.0,133.3136,133.3925,133.2151,133.2348,37060.0
2024-11-22 12:10:00,135.18,135.29,134.96,135.01,133470.0,133.2151,133.3235,132.9983,133.0476,133470.0
2024-11-22 12:20:00,135.01,135.17,134.99,135.09,92545.0,133.0476,133.2052,133.0279,133.1264,92545.0
2024-11-22 12:30:00,135.09,135.1,134.62,134.64,46209.0,133.1264,133.1363,132.6632,132.6829,46209.0
2024-11-22 12:40:00,134.64,135.02,134.62,134.94,49161.0,132.6829,133.0574,132.6632,132.9786,49161.0
2024-11-22 12:50:00,134.95,134.95,134.76,134.84,22840.0,132.9884,132.9884,132.8012,132.88,22840.0
2024-11-22 13:00:00,134.82,134.93,134.8,134.88,28316.0,132.8603,132.9687,132.8406,132.9195,28316.0
2024-11-22 13:10:00,134.88,135.0,134.79,134.98,41074.0,132.9195,133.0377,132.8308,133.018,41074.0
2024-11-22 13:20:00,134.98,135.06,134.91,134.94,36770.0,133.018,133.0968,132.949,132.9786,36770.0
2024-11-22 13:30:00,134.92,135.06,134.84,134.86,67885.0,132.9589,133.0968,132.88,132.8998,67885.0
2024-11-22 13:40:00,134.86,134.99,134.81,134.93,49947.0,132.8998,133.0279,132.8505,132.9687,49947.0
2024-11-22 13:50:00,134.92,135.03,134.86,134.94,167887.0,132.9589,133.0673,132.8998,132.9786,167887.0
2024-11-22 14:00:00,134.95,134.95,134.66,134.75,92695.0,132.9884,132.9884,132.7027,132.7913,92695.0
2024-11-22 14:10:00,134.7,134.73,134.21,134.49,86578.0,132.7421,132.7716,132.2592,132.5351,86578.0
2024-11-22 14:20:00,134.47,134.61,134.44,134.53,91386.0,132.5154,132.6534,132.4859,132.5745,91386.0
2024-11-22 14:30:00,134.53,134.88,134.52,134.81,181634.0,132.5745,132.9195,132.5647,132.8505,181634.0
2024-11-22 14:40:00,134.83,134.83,134.55,134.69,138025.0,132.8702,132.8702,132.5943,132.7322,138025.0
2024-11-22 14:50:00,134.72,134.72,134.38,134.38,115089.0,132.7618,132.7618,132.4267,132.4267,115089.0
2024-11-22 15:00:00,134.38,134.38,134.08,134.17,80300.0,132.4267,132.4267,132.1311,132.2198,80300.0
2024-11-22 15:10:00,134.17,134.21,133.99,134.21,96254.0,132.2198,132.2592,132.0424,132.2592,96254.0
2024-11-22 15:20:00,134.22,134.22,133.96,134.06,84892.0,132.2691,132.2691,132.0128,132.1114,84892.0
2024-11-22 15:30:00,134.07,134.19,133.97,134.07,108510.0,132.1212,132.2395,132.0227,132.1212,108510.0
2024-11-22 15:40:00,134.05,134.48,133.96,134.47,238485.0,132.1015,132.5253,132.0128,132.5154,238485.0
2024-11-22 15:50:00,134.46,134.87,134.43,134.64,434369.0,132.5056,132.9096,132.476,132.6829,434369.0
2024-11-25 09:30:00,135.44,136.24,135.35,136.0,267428.0,133.4713,134.2597,133.3826,134.0232,267428.0
2024-11-25 09:40:00,136.05,136.05,135.5,135.51,132865.0,134.0725,134.0725,133.5304,133.5403,132865.0
2024-11-25 09:50:00,135.5,135.97,135.34,135.78,47370.0,133.5304,133.9936,133.3728,133.8064,47370.0
2024-11-25 10:00:00,135.81,135.81,134.74,134.86,91196.0,133.8359,133.8359,132.7815,132.8998,91196.0
2024-11-25 10:10:00,134.85,134.88,134.07,134.18,92727.0,132.8899,132.9195,132.1212,132.2296,92727.0
2024-11-25 10:20:00,134.16,134.59,133.99,134.57,155686.0,132.2099,132.6337,132.0424,132.614,155686.0
2024-11-25 10:30:00,134.58,134.65,134.21,134.3,129046.0,132.6238,132.6928,132.2592,132.3479,129046.0
2024-11-25 10:40:00,134.28,134.58,134.22,134.4,134705.0,132.3282,132.6238,132.2691,132.4464,134705.0
2024-11-25 10:50:00,134.41,134.59,134.24,134.43,47688.0,132.4563,132.6337,132.2888,132.476,47688.0
2024-11-25 11:00:00,134.4,134.41,134.04,134.12,46747.0,132.4464,132.4563,132.0917,132.1705,46747.0
2024-11-25 11:10:00,134.14,134.55,134.13,134.41,43576.0,132.1902,132.5943,132.1804,132.4563,43576.0
2024-11-25 11:20:00,134.4,134.4,133.9,133.9,40904.0,132.4464,132.4464,131.9537,131.9537,40904.0
2024-11-25 11:30:00,133.92,133.96,133.75,133.77,36005.0,131.9734,132.0128,131.8059,131.8256,36005.0
2024-11-25 11:40:00,133.77,133.8,133.59,133.65,46716.0,131.8256,131.8552,131.6482,131.7073,46716.0
2024-11-25 11:50:00,133.67,133.93,133.58,133.82,38834.0,131.727,131.9833,131.6384,131.8749,38834.0
2024-11-25 12:00:00,133.79,133.98,133.75,133.89,30715.0,131.8453,132.0325,131.8059,131.9438,30715.0
2024-11-25 12:10:00,133.89,133.92,133.61,133.89,39943.0,131.9438,131.9734,131.6679,131.9438,39943.0
2024-11-25 12:20:00,133.89,134.24,133.89,134.05,66294.0,131.9438,132.2888,131.9438,132.1015,66294.0
2024-11-25 12:30:00,134.04,134.24,133.92,134.0,57399.0,132.0917,132.2888,131.9734,132.0523,57399.0
2024-11-25 12:40:00,134.0,134.21,133.88,134.14,31837.0,132.0523,132.2592,131.934,132.1902,31837.0
2024-11-25 12:50:00,134.18,134.19,134.03,134.05,26723.0,132.2296,132.2395,132.0818,132.1015,26723.0
2024-11-25 13:00:00,134.05,134.37,134.03,134.21,29901.0,132.1015,132.4169,132.0818,132.2592,29901.0
2024-11-25 13:10:00,134.19,134.22,134.07,134.18,45729.0,132.2395,132.2691,132.1212,132.2296,45729.0
2024-11-25 13:20:00,134.19,134.2,134.03,134.08,186572.0,132.2395,132.2493,132.0818,132.1311,186572.0
2024-11-25 13:30:00,134.12,134.37,134.06,134.28,31948.0,132.1705,132.4169,132.1114,132.3282,31948.0
2024-11-25 13:40:00,134.27,134.33,134.15,134.22,33514.0,132.3183,132.3775,132.2001,132.2691,33514.0
2024-11-25 13:50:00,134.24,134.49,134.24,134.44,32601.0,132.2888,132.5351,132.2888,132.4859,32601.0
2024-11-25 14:00:00,134.43,134.44,134.16,134.28,29530.0,132.476,132.4859,132.2099,132.3282,29530.0
2024-11-25 14:10:00,134.27,134.33,134.23,134.29,23858.0,132.3183,132.3775,132.2789,132.338,23858.0
2024-11-25 14:20:00,134.31,134.32,134.05,134.15,34826.0,132.3577,132.3676,132.1015,132.2001,34826.0
2024-11-25 14:30:00,134.16,134.32,134.08,134.19,37263.0,132.2099,132.3676,132.1311,132.2395,37263.0
2024-11-25 14:40:00,134.19,134.31,134.08,134.09,38670.0,132.2395,132.3577,132.1311,132.1409,38670.0
2024-11-25 14:50:00,134.1,134.15,133.9,133.96,46989.0,132.1508,132.2001,131.9537,132.0128,46989.0
2024-11-25 15:00:00,133.95,133.95,133.7,133.85,42872.0,132.003,132.003,131.7566,131.9044,42872.0
2024-11-25 15:10:00,133.83,133.86,133.67,133.68,34950.0,131.8847,131.9143,131.727,131.7369,34950.0
2024-11-25 15:20:00,133.66,133.99,133.63,133.94,124564.0,131.7172,132.0424,131.6876,131.9931,124564.0
2024-11-25 15:30:00,133.96,133.98,133.77,133.78,90565.0,132.0128,132.0325,131.8256,131.8354,90565.0
2024-11-25 15:40:00,133.76,133.88,133.64,133.66,81439.0,131.8157,131.934,131.6975,131.7172,81439.0
2024-11-25 15:50:00,133.65,133.9,133.62,133.66,352409.0,131.7073,131.9537,131.6778,131.7172,352409.0
2024-11-26 09:30:00,130.75,131.47,128.53,129.66,884571.0,128.8495,129.559,126.6618,127.7753,884571.0
2024-11-26 09:40:00,129.72,130.64,129.49,130.46,275632.0,127.8345,128.7411,127.6078,128.5637,275632.0
2024-11-26 09:50:00,130.47,130.73,130.14,130.37,201628.0,128.5736,128.8298,128.2484,128.475,201628.0
2024-11-26 10:00:00,130.45,130.89,130.21,130.44,105658.0,128.5539,128.9875,128.3173,128.544,105658.0
2024-11-26 10:10:00,130.46,130.93,130.28,130.55,124829.0,128.5637,129.0269,128.3863,128.6524,124829.0
2024-11-26 10:20:00,130.55,130.73,129.86,129.9,158539.0,128.6524,128.8298,127.9724,128.0118,158539.0
2024-11-26 10:30:00,129.91,129.92,129.31,129.61,275666.0,128.0217,128.0316,127.4304,127.7261,275666.0
2024-11-26 10:40:00,129.62,129.96,129.38,129.69,96634.0,127.7359,128.071,127.4994,127.8049,96634.0
2024-11-26 10:50:00,129.7,130.15,129.7,130.11,72372.0,127.8148,128.2582,127.8148,128.2188,72372.0
2024-11-26 11:00:00,130.13,130.3,129.84,129.9,121952.0,128.2385,128.406,127.9527,128.0118,121952.0
2024-11-26 11:10:00,129.9,130.73,129.85,130.44,103995.0,128.0118,128.8298,127.9626,128.544,103995.0
2024-11-26 11:20:00,130.47,130.65,130.18,130.5,141592.0,128.5736,128.7509,128.2878,128.6031,141592.0
2024-11-26 11:30:00,130.53,130.69,130.33,130.59,86668.0,128.6327,128.7904,128.4356,128.6918,86668.0
2024-11-26 11:40:00,130.64,130.65,130.3,130.34,71095.0,128.7411,128.7509,128.406,128.4455,71095.0
2024-11-26 11:50:00,130.32,130.46,130.11,130.24,72258.0,128.4257,128.5637,128.2188,128.3469,72258.0
2024-11-26 12:00:00,130.24,130.47,130.12,130.36,95466.0,128.3469,128.5736,128.2286,128.4652,95466.0
2024-11-26 12:10:00,130.36,130.45,130.16,130.23,84263.0,128.4652,128.5539,128.2681,128.337,84263.0
2024-11-26 12:20:00,130.21,130.31,130.08,130.19,67489.0,128.3173,128.4159,128.1892,128.2976,67489.0
2024-11-26 12:30:00,130.2,130.51,130.2,130.51,50784.0,128.3075,128.613,128.3075,128.613,50784.0
2024-11-26 12:40:00,130.5,130.59,130.31,130.31,48801.0,128.6031,128.6918,128.4159,128.4159,48801.0
2024-11-26 12:50:00,130.35,130.55,130.35,130.54,85307.0,128.4553,128.6524,128.4553,128.6425,85307.0
2024-11-26 13:00:00,130.53,130.69,130.51,130.69,91982.0,128.6327,128.7904,128.613,128.7904,91982.0
2024-11-26 13:10:00,130.69,130.85,130.65,130.71,58568.0,128.7904,128.948,128.7509,128.8101,58568.0
2024-11-26 13:20:00,130.7,131.04,130.67,130.98,93381.0,128.8002,129.1353,128.7707,129.0761,93381.0
2024-11-26 13:30:00,130.96,130.98,130.79,130.88,32495.0,129.0564,129.0761,128.8889,128.9776,32495.0
2024-11-26 13:40:00,130.9,131.06,130.88,131.06,35797.0,128.9973,129.155,128.9776,129.155,35797.0
2024-11-26 13:50:00,131.04,131.22,130.93,131.06,52093.0,129.1353,129.3127,129.0269,129.155,52093.0
2024-11-26 14:00:00,131.04,131.26,130.95,130.95,39712.0,129.1353,129.3521,129.0466,129.0466,39712.0
2024-11-26 14:10:00,130.94,131.12,130.94,131.03,28151.0,129.0367,129.2141,129.0367,129.1254,28151.0
2024-11-26 14:20:00,131.03,131.32,131.03,131.3,32784.0,129.1254,129.4112,129.1254,129.3915,32784.0
2024-11-26 14:30:00,131.28,131.33,131.2,131.24,40850.0,129.3718,129.4211,129.2929,129.3324,40850.0
2024-11-26 14:40:00,131.24,131.42,131.1,131.4,41316.0,129.3324,129.5098,129.1944,129.49,41316.0
2024-11-26 14:50:00,131.39,131.41,131.27,131.27,81067.0,129.4802,129.4999,129.3619,129.3619,81067.0
2024-11-26 15:00:00,131.26,131.33,131.13,131.31,100655.0,129.3521,129.4211,129.224,129.4014,100655.0
2024-11-26 15:10:00,131.33,131.54,131.26,131.47,116136.0,129.4211,129.628,129.3521,129.559,116136.0
2024-11-26 15:20:00,131.47,131.53,131.3,131.32,122155.0,129.559,129.6182,129.3915,129.4112,122155.0
2024-11-26 15:30:00,131.33,131.59,131.33,131.54,85593.0,129.4211,129.6773,129.4211,129.628,85593.0
2024-11-26 15:40:00,131.53,131.59,131.26,131.41,283669.0,129.6182,129.6773,129.3521,129.4999,283669.0
2024-11-26 15:50:00,131.41,131.79,131.02,131.26,939936.0,129.4999,129.8744,129.1156,129.3521,939936.0
2024-11-27 09:30:00,131.49,132.41,131.49,131.86,109160.0,129.5787,130.4854,129.5787,129.9434,109160.0
2024-11-27 09:40:00,131.82,132.33,131.78,132.11,71660.0,129.9039,130.4065,129.8645,130.1897,71660.0
2024-11-27 09:50:00,132.09,132.24,131.86,131.99,75263.0,130.17,130.3178,129.9434,130.0715,75263.0
2024-11-27 10:00:00,132.01,132.43,131.97,132.36,88860.0,130.0912,130.5051,130.0518,130.4361,88860.0
2024-11-27 10:10:00,132.34,132.37,131.97,131.98,95359.0,130.4164,130.4459,130.0518,130.0616,95359.0
2024-11-27 10:20:00,132.0,132.0,131.66,131.67,57209.0,130.0813,130.0813,129.7463,129.7561,57209.0
2024-11-27 10:30:00,131.68,131.72,131.5,131.66,53126.0,129.766,129.8054,129.5886,129.7463,53126.0
2024-11-27 10:40:00,131.65,131.92,131.63,131.81,68066.0,129.7364,130.0025,129.7167,129.8941,68066.0
2024-11-27 10:50:00,131.81,131.89,131.61,131.67,63730.0,129.8941,129.9729,129.697,129.7561,63730.0
2024-11-27 11:00:00,131.67,131.76,131.64,131.67,42218.0,129.7561,129.8448,129.7266,129.7561,42218.0
2024-11-27 11:10:00,131.67,131.76,131.55,131.57,89354.0,129.7561,129.8448,129.6379,129.6576,89354.0
2024-11-27 11:20:00,131.54,131.61,131.4,131.4,58412.0,129.628,129.697,129.49,129.49,58412.0
2024-11-27 11:30:00,131.41,131.53,131.34,131.52,53845.0,129.4999,129.6182,129.4309,129.6083,53845.0
2024-11-27 11:40:00,131.5,131.55,131.19,131.23,62940.0,129.5886,129.6379,129.2831,129.3225,62940.0
2024-11-27 11:50:00,131.24,131.28,131.04,131.04,52032.0,129.3324,129.3718,129.1353,129.1353,52032.0
2024-11-27 12:00:00,131.04,131.16,130.9,131.08,38609.0,129.1353,129.2535,128.9973,129.1747,38609.0
2024-11-27 12:10:00,131.08,131.3,131.06,131.16,37872.0,129.1747,129.3915,129.155,129.2535,37872.0
2024-11-27 12:20:00,131.16,131.22,131.09,131.21,36048.0,129.2535,129.3127,129.1845,129.3028,36048.0
2024-11-27 12:30:00,131.21,131.27,131.13,131.24,65716.0,129.3028,129.3619,129.224,129.3324,65716.0
2024-11-27 12:40:00,131.26,131.37,131.23,131.25,37904.0,129.3521,129.4605,129.3225,129.3422,37904.0
2024-11-27 12:50:00,131.25,131.31,131.16,131.16,36862.0,129.3422,129.4014,129.2535,129.2535,36862.0
2024-11-27 13:00:00,131.17,131.17,131.04,131.04,35029.0,129.2634,129.2634,129.1353,129.1353,35029.0
2024-11-27 13:10:00,131.05,131.06,130.58,130.68,105383.0,129.1451,129.155,128.682,128.7805,105383.0
2024-11-27 13:20:00,130.69,130.75,130.64,130.65,38062.0,128.7904,128.8495,128.7411,128.7509,38062.0
2024-11-27 13:30:00,130.65,130.73,130.62,130.67,70514.0,128.7509,128.8298,128.7214,128.7707,70514.0
2024-11-27 13:40:00,130.67,130.7,130.57,130.61,30244.0,128.7707,128.8002,128.6721,128.7115,30244.0
2024-11-27 13:50:00,130.61,130.8,130.58,130.76,28378.0,128.7115,128.8988,128.682,128.8593,28378.0
2024-11-27 14:00:00,130.77,131.21,130.75,131.17,59065.0,128.8692,129.3028,128.8495,129.2634,59065.0
2024-11-27 14:10:00,131.16,131.2,131.05,131.09,39387.0,129.2535,129.2929,129.1451,129.1845,39387.0
2024-11-27 14:20:00,131.09,131.09,130.86,130.92,81544.0,129.1845,129.1845,128.9579,129.017,81544.0
2024-11-27 14:30:00,130.92,130.93,130.66,130.81,73685.0,129.017,129.0269,128.7608,128.9086,73685.0
2024-11-27 14:40:00,130.81,130.93,130.8,130.83,68482.0,128.9086,129.0269,128.8988,128.9283,68482.0
2024-11-27 14:50:00,130.84,130.96,130.82,130.91,39790.0,128.9382,129.0564,128.9185,129.0072,39790.0
2024-11-27 15:00:00,130.91,130.92,130.82,130.88,53775.0,129.0072,129.017,128.9185,128.9776,53775.0
2024-11-27 15:10:00,130.88,130.97,130.82,130.96,59191.0,128.9776,129.0663,128.9185,129.0564,59191.0
2024-11-27 15:20:00,130.97,131.08,130.86,131.06,122823.0,129.0663,129.1747,128.9579,129.155,122823.0
2024-11-27 15:30:00,131.06,131.11,131.01,131.08,69776.0,129.155,129.2043,129.1057,129.1747,69776.0
2024-11-27 15:40:00,131.09,131.13,130.91,131.06,117457.0,129.1845,129.224,129.0072,129.155,117457.0
2024-11-27 15:50:00,131.05,131.21,130.98,131.21,478602.0,129.1451,129.3028,129.0761,129.3028,478602.0
2024-11-29 09:30:00,132.28,132.73,132.02,132.11,186436.0,130.3573,130.8007,130.101,130.1897,186436.0
2024-11-29 09:40:00,132.12,132.14,131.69,131.8,42010.0,130.1996,130.2193,129.7758,129.8842,42010.0
2024-11-29 09:50:00,131.82,131.83,131.42,131.46,67972.0,129.9039,129.9138,129.5098,129.5492,67972.0
2024-11-29 10:00:00,131.48,131.97,131.44,131.84,63189.0,129.5689,130.0518,129.5295,129.9236,63189.0
2024-11-29 10:10:00,131.84,131.98,131.64,131.69,59499.0,129.9236,130.0616,129.7266,129.7758,59499.0
2024-11-29 10:20:00,131.75,131.86,131.65,131.75,51823.0,129.835,129.9434,129.7364,129.835,51823.0
2024-11-29 10:30:00,131.75,131.87,131.71,131.77,29207.0,129.835,129.9532,129.7955,129.8547,29207.0
2024-11-29 10:40:00,131.79,131.92,131.76,131.89,42402.0,129.8744,130.0025,129.8448,129.9729,42402.0
2024-11-29 10:50:00,131.9,132.2,131.89,132.11,32178.0,129.9828,130.2784,129.9729,130.1897,32178.0
2024-11-29 11:00:00,132.11,132.25,131.98,131.98,52325.0,130.1897,130.3277,130.0616,130.0616,52325.0
2024-11-29 11:10:00,132.0,132.05,131.91,131.93,27644.0,130.0813,130.1306,129.9926,130.0123,27644.0
2024-11-29 11:20:00,131.95,132.17,131.94,132.08,55090.0,130.032,130.2489,130.0222,130.1602,55090.0
2024-11-29 11:30:00,132.08,132.09,131.96,132.0,30084.0,130.1602,130.17,130.0419,130.0813,30084.0
2024-11-29 11:40:00,132.03,132.1,131.96,132.06,37684.0,130.1109,130.1799,130.0419,130.1404,37684.0
2024-11-29 11:50:00,132.06,132.09,131.94,132.03,51735.0,130.1404,130.17,130.0222,130.1109,51735.0
2024-11-29 12:00:00,132.03,132.2,132.01,132.14,66420.0,130.1109,130.2784,130.0912,130.2193,66420.0
2024-11-29 12:10:00,132.14,132.43,132.13,132.31,48903.0,130.2193,130.5051,130.2094,130.3868,48903.0
2024-11-29 12:20:00,132.33,132.33,132.2,132.24,53354.0,130.4065,130.4065,130.2784,130.3178,53354.0
2024-11-29 12:30:00,132.24,132.35,132.19,132.24,48300.0,130.3178,130.4262,130.2686,130.3178,48300.0
2024-11-29 12:40:00,132.23,132.34,132.16,132.16,62472.0,130.308,130.4164,130.239,130.239,62472.0
2024-11-29 12:50:00,132.18,132.2,131.59,131.69,237770.0,130.2587,130.2784,129.6773,129.7758,237770.0
2024-12-02 09:30:00,132.3,133.0,132.15,132.22,196302.0,130.377,131.0668,130.2291,130.2981,196302.0
2024-12-02 09:40:00,132.22,132.55,131.82,132.46,147031.0,130.2981,130.6233,129.9039,130.5346,147031.0
2024-12-02 09:50:00,132.45,132.47,131.43,131.55,98615.0,130.5248,130.5445,129.5196,129.6379,98615.0
2024-12-02 10:00:00,131.51,131.66,131.24,131.37,146462.0,129.5984,129.7463,129.3324,129.4605,146462.0
2024-12-02 10:10:00,131.36,131.41,131.18,131.27,37109.0,129.4506,129.4999,129.2732,129.3619,37109.0
2024-12-02 10:20:00,131.3,132.0,131.25,131.77,103293.0,129.3915,130.0813,129.3422,129.8547,103293.0
2024-12-02 10:30:00,131.76,131.86,131.6,131.62,52409.0,129.8448,129.9434,129.6871,129.7068,52409.0
2024-12-02 10:40:00,131.65,131.65,131.31,131.46,37294.0,129.7364,129.7364,129.4014,129.5492,37294.0
2024-12-02 10:50:00,131.46,131.46,131.03,131.11,50648.0,129.5492,129.5492,129.1254,129.2043,50648.0
2024-12-02 11:00:00,131.09,131.09,130.83,131.05,45338.0,129.1845,129.1845,128.9283,129.1451,45338.0
2024-12-02 11:10:00,131.09,131.49,131.07,131.49,48025.0,129.1845,129.5787,129.1648,129.5787,48025.0
2024-12-02 11:20:00,131.49,131.55,131.38,131.49,50870.0,129.5787,129.6379,129.4703,129.5787,50870.0
2024-12-02 11:30:00,131.47,131.62,131.22,131.31,49306.0,129.559,129.7068,129.3127,129.4014,49306.0
2024-12-02 11:40:00,131.31,131.42,131.21,131.34,77421.0,129.4014,129.5098,129.3028,129.4309,77421.0
2024-12-02 11:50:00,131.34,131.47,131.32,131.34,40072.0,129.4309,129.559,129.4112,129.4309,40072.0
2024-12-02 12:00:00,131.34,131.57,131.34,131.57,19597.0,129.4309,129.6576,129.4309,129.6576,19597.0
2024-12-02 12:10:00,131.57,131.75,131.12,131.18,56861.0,129.6576,129.835,129.2141,129.2732,56861.0
2024-12-02 12:20:00,131.19,131.38,131.05,131.23,45941.0,129.2831,129.4703,129.1451,129.3225,45941.0
2024-12-02 12:30:00,131.2,131.36,131.2,131.3,42012.0,129.2929,129.4506,129.2929,129.3915,42012.0
2024-12-02 12:40:00,131.31,131.41,131.27,131.34,35694.0,129.4014,129.4999,129.3619,129.4309,35694.0
2024-12-02 12:50:00,131.33,131.69,131.3,131.56,37325.0,129.4211,129.7758,129.3915,129.6477,37325.0
2024-12-02 13:00:00,131.58,131.83,131.56,131.8,22749.0,129.6674,129.9138,129.6477,129.8842,22749.0
2024-12-02 13:10:00,131.81,131.84,131.71,131.84,28126.0,129.8941,129.9236,129.7955,129.9236,28126.0
2024-12-02 13:20:00,131.83,131.87,131.73,131.84,44096.0,129.9138,129.9532,129.8152,129.9236,44096.0
2024-12-02 13:30:00,131.84,131.85,131.68,131.74,22410.0,129.9236,129.9335,129.766,129.8251,22410.0
2024-12-02 13:40:00,131.74,132.11,131.74,132.11,49327.0,129.8251,130.1897,129.8251,130.1897,49327.0
2024-12-02 13:50:00,132.11,132.42,132.11,132.35,59840.0,130.1897,130.4952,130.1897,130.4262,59840.0
2024-12-02 14:00:00,132.34,132.36,131.95,132.03,48988.0,130.4164,130.4361,130.032,130.1109,48988.0
2024-12-02 14:10:00,132.02,132.05,131.83,131.93,36596.0,130.101,130.1306,129.9138,130.0123,36596.0
2024-12-02 14:20:00,131.93,132.18,131.86,132.15,30237.0,130.0123,130.2587,129.9434,130.2291,30237.0
2024-12-02 14:30:00,132.16,132.35,132.15,132.32,61014.0,130.239,130.4262,130.2291,130.3967,61014.0
2024-12-02 14:40:00,132.3,132.32,132.14,132.25,37335.0,130.377,130.3967,130.2193,130.3277,37335.0
2024-12-02 14:50:00,132.25,132.32,132.14,132.31,36662.0,130.3277,130.3967,130.2193,130.3868,36662.0
2024-12-02 15:00:00,132.32,132.36,132.22,132.28,36077.0,130.3967,130.4361,130.2981,130.3573,36077.0
2024-12-02 15:10:00,132.28,132.35,132.2,132.25,46666.0,130.3573,130.4262,130.2784,130.3277,46666.0
2024-12-02 15:20:00,132.25,132.31,132.06,132.16,81175.0,130.3277,130.3868,130.1404,130.239,81175.0
2024-12-02 15:30:00,132.14,132.15,131.88,131.9,64525.0,130.2193,130.2291,129.9631,129.9828,64525.0
2024-12-02 15:40:00,131.89,131.9,131.4,131.49,130985.0,129.9729,129.9828,129.49,129.5787,130985.0
2024-12-02 15:50:00,131.48,131.49,131.0,131.03,466729.0,129.5689,129.5787,129.0959,129.1254,466729.0
2024-12-03 09:30:00,133.19,133.19,132.35,132.73,172884.0,131.254,131.254,130.4262,130.8007,172884.0
2024-12-03 09:40:00,132.75,132.8,132.12,132.22,95611.0,130.8204,130.8697,130.1996,130.2981,95611.0
2024-12-03 09:50:00,132.22,132.35,132.06,132.19,64960.0,130.2981,130.4262,130.1404,130.2686,64960.0
2024-12-03 10:00:00,132.19,132.29,131.88,131.88,56794.0,130.2686,130.3671,129.9631,129.9631,56794.0
2024-12-03 10:10:00,131.88,132.0,131.85,131.9,41412.0,129.9631,130.0813,129.9335,129.9828,41412.0
2024-12-03 10:20:00,131.89,131.89,131.43,131.43,61038.0,129.9729,129.9729,129.5196,129.5196,61038.0
2024-12-03 10:30:00,131.42,131.57,131.28,131.44,71946.0,129.5098,129.6576,129.3718,129.5295,71946.0
2024-12-03 10:40:00,131.43,131.45,131.23,131.31,49304.0,129.5196,129.5393,129.3225,129.4014,49304.0
2024-12-03 10:50:00,131.28,131.47,131.13,131.19,50185.0,129.3718,129.559,129.224,129.2831,50185.0
2024-12-03 11:00:00,131.19,131.25,130.78,130.78,85558.0,129.2831,129.3422,128.8791,128.8791,85558.0
2024-12-03 11:10:00,130.78,130.96,130.75,130.9,43446.0,128.8791,129.0564,128.8495,128.9973,43446.0
2024-12-03 11:20:00,130.87,131.04,130.75,130.98,38822.0,128.9677,129.1353,128.8495,129.0761,38822.0
2024-12-03 11:30:00,130.97,131.14,130.82,130.84,46776.0,129.0663,129.2338,128.9185,128.9382,46776.0
2024-12-03 11:40:00,130.85,130.87,130.67,130.75,43941.0,128.948,128.9677,128.7707,128.8495,43941.0
2024-12-03 11:50:00,130.73,130.78,130.49,130.55,95926.0,128.8298,128.8791,128.5933,128.6524,95926.0
2024-12-03 12:00:00,130.56,131.15,130.56,131.15,53723.0,128.6623,129.2437,128.6623,129.2437,53723.0
2024-12-03 12:10:00,131.17,131.29,131.13,131.21,33683.0,129.2634,129.3816,129.224,129.3028,33683.0
2024-12-03 12:20:00,131.22,131.29,131.13,131.19,38797.0,129.3127,129.3816,129.224,129.2831,38797.0
2024-12-03 12:30:00,131.19,131.22,130.98,131.03,43777.0,129.2831,129.3127,129.0761,129.1254,43777.0
2024-12-03 12:40:00,131.05,131.15,131.0,131.14,20381.0,129.1451,129.2437,129.0959,129.2338,20381.0
2024-12-03 12:50:00,131.15,131.25,131.09,131.13,22065.0,129.2437,129.3422,129.1845,129.224,22065.0
2024-12-03 13:00:00,131.13,131.14,130.98,131.0,16770.0,129.224,129.2338,129.0761,129.0959,16770.0
2024-12-03 13:10:00,131.0,131.09,130.99,131.02,16036.0,129.0959,129.1845,129.086,129.1156,16036.0
2024-12-03 13:20:00,131.03,131.08,130.97,131.05,11455.0,129.1254,129.1747,129.0663,129.1451,11455.0
2024-12-03 13:30:00,131.05,131.05,130.75,130.78,31955.0,129.1451,129.1451,128.8495,128.8791,31955.0
2024-12-03 13:40:00,130.77,130.81,130.67,130.69,35435.0,128.8692,128.9086,128.7707,128.7904,35435.0
2024-12-03 13:50:00,130.69,130.71,130.49,130.58,35569.0,128.7904,128.8101,128.5933,128.682,35569.0
2024-12-03 14:00:00,130.58,130.58,130.42,130.49,31889.0,128.682,128.682,128.5243,128.5933,31889.0
2024-12-03 14:10:00,130.5,130.52,130.28,130.45,39848.0,128.6031,128.6228,128.3863,128.5539,39848.0
2024-12-03 14:20:00,130.44,130.5,130.4,130.48,25754.0,128.544,128.6031,128.5046,128.5834,25754.0
2024-12-03 14:30:00,130.46,130.64,130.45,130.56,29179.0,128.5637,128.7411,128.5539,128.6623,29179.0
2024-12-03 14:40:00,130.58,130.64,130.54,130.6,30085.0,128.682,128.7411,128.6425,128.7017,30085.0
2024-12-03 14:50:00,130.59,130.6,130.42,130.44,20685.0,128.6918,128.7017,128.5243,128.544,20685.0
2024-12-03 15:00:00,130.44,130.44,130.29,130.29,28448.0,128.544,128.544,128.3962,128.3962,28448.0
2024-12-03 15:10:00,130.31,130.34,130.24,130.3,34767.0,128.4159,128.4455,128.3469,128.406,34767.0
2024-12-03 15:20:00,130.31,130.32,130.23,130.26,32592.0,128.4159,128.4257,128.337,128.3666,32592.0
2024-12-03 15:30:00,130.25,130.47,130.23,130.28,37964.0,128.3568,128.5736,128.337,128.3863,37964.0
2024-12-03 15:40:00,130.31,130.31,130.01,130.09,110691.0,128.4159,128.4159,128.1202,128.1991,110691.0
2024-12-03 15:50:00,130.1,130.45,130.09,130.44,473134.0,128.2089,128.5539,128.1991,128.544,473134.0
2024-12-04 09:30:00,130.19,131.2,130.08,130.61,227718.0,128.2976,129.2929,128.1892,128.7115,227718.0
2024-12-04 09:40:00,130.61,130.82,130.45,130.66,83854.0,128.7115,128.9185,128.5539,128.7608,83854.0
2024-12-04 09:50:00,130.64,130.98,130.64,130.95,92797.0,128.7411,129.0761,128.7411,129.0466,92797.0
2024-12-04 10:00:00,130.89,131.13,130.74,130.8,70727.0,128.9875,129.224,128.8396,128.8988,70727.0
2024-12-04 10:10:00,130.77,130.88,130.31,130.44,108529.0,128.8692,128.9776,128.4159,128.544,108529.0
2024-12-04 10:20:00,130.42,130.75,130.41,130.63,159906.0,128.5243,128.8495,128.5144,128.7312,159906.0
2024-12-04 10:30:00,130.63,131.0,130.57,130.96,67353.0,128.7312,129.0959,128.6721,129.0564,67353.0
2024-12-04 10:40:00,130.94,131.01,130.57,130.61,58498.0,129.0367,129.1057,128.6721,128.7115,58498.0
2024-12-04 10:50:00,130.62,130.82,130.59,130.79,57563.0,128.7214,128.9185,128.6918,128.8889,57563.0
2024-12-04 11:00:00,130.79,130.79,130.3,130.31,40579.0,128.8889,128.8889,128.406,128.4159,40579.0
2024-12-04 11:10:00,130.27,130.33,130.16,130.2,32891.0,128.3765,128.4356,128.2681,128.3075,32891.0
2024-12-04 11:20:00,130.19,130.28,129.9,129.93,37942.0,128.2976,128.3863,128.0118,128.0414,37942.0
2024-12-04 11:30:00,129.97,130.23,129.9,130.16,71050.0,128.0808,128.337,128.0118,128.2681,71050.0
2024-12-04 11:40:00,130.16,130.24,130.1,130.2,42281.0,128.2681,128.3469,128.2089,128.3075,42281.0
2024-12-04 11:50:00,130.2,130.31,130.15,130.16,32891.0,128.3075,128.4159,128.2582,128.2681,32891.0
2024-12-04 12:00:00,130.2,130.24,130.07,130.23,33051.0,128.3075,128.3469,128.1794,128.337,33051.0
2024-12-04 12:10:00,130.19,130.38,130.08,130.38,43853.0,128.2976,128.4849,128.1892,128.4849,43853.0
2024-12-04 12:20:00,130.38,130.49,130.33,130.43,99597.0,128.4849,128.5933,128.4356,128.5341,99597.0
2024-12-04 12:30:00,130.41,130.71,130.37,130.7,85665.0,128.5144,128.8101,128.475,128.8002,85665.0
2024-12-04 12:40:00,130.7,130.91,130.68,130.84,102935.0,128.8002,129.0072,128.7805,128.9382,102935.0
2024-12-04 12:50:00,130.83,130.96,130.77,130.81,37565.0,128.9283,129.0564,128.8692,128.9086,37565.0
2024-12-04 13:00:00,130.81,130.81,130.48,130.51,38855.0,128.9086,128.9086,128.5834,128.613,38855.0
2024-12-04 13:10:00,130.51,130.63,130.41,130.53,35762.0,128.613,128.7312,128.5144,128.6327,35762.0
2024-12-04 13:20:00,130.52,130.52,130.27,130.27,34412.0,128.6228,128.6228,128.3765,128.3765,34412.0
2024-12-04 13:30:00,130.26,130.27,129.97,130.12,66319.0,128.3666,128.3765,128.0808,128.2286,66319.0
2024-12-04 13:40:00,130.09,130.15,130.05,130.1,44825.0,128.1991,128.2582,128.1597,128.2089,44825.0
2024-12-04 13:50:00,130.1,130.21,129.99,129.99,48657.0,128.2089,128.3173,128.1005,128.1005,48657.0
2024-12-04 14:00:00,129.92,130.02,129.76,129.84,57152.0,128.0316,128.1301,127.8739,127.9527,57152.0
2024-12-04 14:10:00,129.85,129.87,129.64,129.85,82966.0,127.9626,127.9823,127.7556,127.9626,82966.0
2024-12-04 14:20:00,129.88,129.89,129.75,129.87,41874.0,127.9921,128.002,127.864,127.9823,41874.0
2024-12-04 14:30:00,129.87,130.02,129.84,129.95,46951.0,127.9823,128.1301,127.9527,128.0611,46951.0
2024-12-04 14:40:00,129.96,130.04,129.83,129.85,61191.0,128.071,128.1498,127.9429,127.9626,61191.0
2024-12-04 14:50:00,129.85,129.88,129.71,129.76,53688.0,127.9626,127.9921,127.8246,127.8739,53688.0
2024-12-04 15:00:00,129.75,130.04,129.74,130.0,54649.0,127.864,128.1498,127.8542,128.1104,54649.0
2024-12-04 15:10:00,130.01,130.12,129.98,130.07,50198.0,128.1202,128.2286,128.0907,128.1794,50198.0
2024-12-04 15:20:00,130.08,130.15,130.03,130.15,194614.0,128.1892,128.2582,128.14,128.2582,194614.0
2024-12-04 15:30:00,130.14,130.43,130.12,130.41,120568.0,128.2484,128.5341,128.2286,128.5144,120568.0
2024-12-04 15:40:00,130.42,130.61,130.41,130.53,122861.0,128.5243,128.7115,128.5144,128.6327,122861.0
2024-12-04 15:50:00,130.53,130.53,129.83,130.0,367774.0,128.6327,128.6327,127.9429,128.1104,367774.0
2024-12-05 09:30:00,129.94,130.4,129.42,130.11,158053.0,128.0513,128.5046,127.5388,128.2188,158053.0
2024-12-05 09:40:00,130.12,130.95,129.89,130.81,90426.0,128.2286,129.0466,128.002,128.9086,90426.0
2024-12-05 09:50:00,130.79,131.38,130.79,131.33,126591.0,128.8889,129.4703,128.8889,129.4211,126591.0
2024-12-05 10:00:00,131.32,131.86,131.3,131.56,161029.0,129.4112,129.9434,129.3915,129.6477,161029.0
2024-12-05 10:10:00,131.56,131.76,131.17,131.33,80197.0,129.6477,129.8448,129.2634,129.4211,80197.0
2024-12-05 10:20:00,131.3,131.45,131.01,131.01,30289.0,129.3915,129.5393,129.1057,129.1057,30289.0
2024-12-05 10:30:00,131.0,131.22,130.83,130.88,33093.0,129.0959,129.3127,128.9283,128.9776,33093.0
2024-12-05 10:40:00,130.9,131.26,130.88,131.26,38734.0,128.9973,129.3521,128.9776,129.3521,38734.0
2024-12-05 10:50:00,131.28,131.41,131.12,131.13,28823.0,129.3718,129.4999,129.2141,129.224,28823.0
2024-12-05 11:00:00,131.13,131.3,131.12,131.21,38228.0,129.224,129.3915,129.2141,129.3028,38228.0
2024-12-05 11:10:00,131.2,131.37,131.14,131.34,24000.0,129.2929,129.4605,129.2338,129.4309,24000.0
2024-12-05 11:20:00,131.33,131.67,131.27,131.65,29755.0,129.4211,129.7561,129.3619,129.7364,29755.0
2024-12-05 11:30:00,131.68,131.68,131.34,131.56,32727.0,129.766,129.766,129.4309,129.6477,32727.0
2024-12-05 11:40:00,131.57,131.65,131.56,131.64,51726.0,129.6576,129.7364,129.6477,129.7266,51726.0
2024-12-05 11:50:00,131.64,131.77,131.54,131.56,87955.0,129.7266,129.8547,129.628,129.6477,87955.0
2024-12-05 12:00:00,131.57,131.65,131.37,131.46,28370.0,129.6576,129.7364,129.4605,129.5492,28370.0
2024-12-05 12:10:00,131.45,131.52,131.24,131.25,31392.0,129.5393,129.6083,129.3324,129.3422,31392.0
2024-12-05 12:20:00,131.23,131.29,131.2,131.24,18491.0,129.3225,129.3816,129.2929,129.3324,18491.0
2024-12-05 12:30:00,131.23,131.23,131.07,131.1,24690.0,129.3225,129.3225,129.1648,129.1944,24690.0
2024-12-05 12:40:00,131.09,131.18,131.05,131.12,17242.0,129.1845,129.2732,129.1451,129.2141,17242.0
2024-12-05 12:50:00,131.14,131.32,131.13,131.26,15311.0,129.2338,129.4112,129.224,129.3521,15311.0
2024-12-05 13:00:00,131.24,131.3,131.19,131.27,15880.0,129.3324,129.3915,129.2831,129.3619,15880.0
2024-12-05 13:10:00,131.26,131.26,130.93,130.93,18300.0,129.3521,129.3521,129.0269,129.0269,18300.0
2024-12-05 13:20:00,130.93,130.95,130.65,130.78,49991.0,129.0269,129.0466,128.7509,128.8791,49991.0
2024-12-05 13:30:00,130.76,130.94,130.68,130.9,27267.0,128.8593,129.0367,128.7805,128.9973,27267.0
2024-12-05 13:40:00,130.91,130.94,130.83,130.85,20811.0,129.0072,129.0367,128.9283,128.948,20811.0
2024-12-05 13:50:00,130.86,130.95,130.73,130.87,28912.0,128.9579,129.0466,128.8298,128.9677,28912.0
2024-12-05 14:00:00,130.88,130.95,130.75,130.93,19246.0,128.9776,129.0466,128.8495,129.0269,19246.0
2024-12-05 14:10:00,130.93,130.95,130.77,130.94,25483.0,129.0269,129.0466,128.8692,129.0367,25483.0
2024-12-05 14:20:00,130.92,130.97,130.72,130.72,34264.0,129.017,129.0663,128.8199,128.8199,34264.0
2024-12-05 14:30:00,130.7,130.78,130.66,130.78,25537.0,128.8002,128.8791,128.7608,128.8791,25537.0
2024-12-05 14:40:00,130.78,130.78,130.65,130.71,27196.0,128.8791,128.8791,128.7509,128.8101,27196.0
2024-12-05 14:50:00,130.71,130.82,130.65,130.78,27466.0,128.8101,128.9185,128.7509,128.8791,27466.0
2024-12-05 15:00:00,130.77,130.8,130.68,130.74,34873.0,128.8692,128.8988,128.7805,128.8396,34873.0
2024-12-05 15:10:00,130.73,130.74,130.61,130.65,30669.0,128.8298,128.8396,128.7115,128.7509,30669.0
2024-12-05 15:20:00,130.65,130.77,130.53,130.64,43777.0,128.7509,128.8692,128.6327,128.7411,43777.0
2024-12-05 15:30:00,130.64,130.72,130.58,130.72,48657.0,128.7411,128.8199,128.682,128.8199,48657.0
2024-12-05 15:40:00,130.72,130.76,130.48,130.48,61693.0,128.8199,128.8593,128.5834,128.5834,61693.0
2024-12-05 15:50:00,130.5,130.5,130.18,130.33,254373.0,128.6031,128.6031,128.2878,128.4356,254373.0
2024-12-06 09:30:00,130.52,130.52,129.76,130.37,147486.0,128.6228,128.6228,127.8739,128.475,147486.0
2024-12-06 09:40:00,130.51,130.57,129.87,129.91,137459.0,128.613,128.6721,127.9823,128.0217,137459.0
2024-12-06 09:50:00,129.91,130.06,129.78,130.02,55478.0,128.0217,128.1695,127.8936,128.1301,55478.0
2024-12-06 10:00:00,129.98,130.02,129.47,129.82,57146.0,128.0907,128.1301,127.5881,127.933,57146.0
2024-12-06 10:10:00,129.76,129.85,129.33,129.35,39576.0,127.8739,127.9626,127.4501,127.4698,39576.0
2024-12-06 10:20:00,129.35,129.52,129.18,129.4,102290.0,127.4698,127.6374,127.3023,127.5191,102290.0
2024-12-06 10:30:00,129.44,129.9,129.41,129.89,29804.0,127.5585,128.0118,127.529,128.002,29804.0
2024-12-06 10:40:00,129.88,129.97,129.76,129.86,30308.0,127.9921,128.0808,127.8739,127.9724,30308.0
2024-12-06 10:50:00,129.84,130.08,129.8,130.08,25651.0,127.9527,128.1892,127.9133,128.1892,25651.0
2024-12-06 11:00:00,130.06,130.2,130.0,130.02,72195.0,128.1695,128.3075,128.1104,128.1301,72195.0
2024-12-06 11:10:00,130.07,130.15,129.91,129.93,36243.0,128.1794,128.2582,128.0217,128.0414,36243.0
2024-12-06 11:20:00,129.95,130.05,129.91,129.94,30525.0,128.0611,128.1597,128.0217,128.0513,30525.0
2024-12-06 11:30:00,129.92,130.02,129.76,129.76,38410.0,128.0316,128.1301,127.8739,127.8739,38410.0
2024-12-06 11:40:00,129.76,130.09,129.75,129.92,33208.0,127.8739,128.1991,127.864,128.0316,33208.0
2024-12-06 11:50:00,129.92,129.96,129.86,129.9,27496.0,128.0316,128.071,127.9724,128.0118,27496.0
2024-12-06 12:00:00,129.9,129.99,129.75,129.83,30508.0,128.0118,128.1005,127.864,127.9429,30508.0
2024-12-06 12:10:00,129.84,129.87,129.68,129.69,25928.0,127.9527,127.9823,127.795,127.8049,25928.0
2024-12-06 12:20:00,129.68,129.88,129.68,129.86,40825.0,127.795,127.9921,127.795,127.9724,40825.0
2024-12-06 12:30:00,129.85,129.97,129.75,129.95,34220.0,127.9626,128.0808,127.864,128.0611,34220.0
2024-12-06 12:40:00,129.95,130.05,129.78,129.8,38771.0,128.0611,128.1597,127.8936,127.9133,38771.0
2024-12-06 12:50:00,129.78,129.82,129.68,129.77,46117.0,127.8936,127.933,127.795,127.8837,46117.0
2024-12-06 13:00:00,129.75,130.01,129.7,129.98,24287.0,127.864,128.1202,127.8148,128.0907,24287.0
2024-12-06 13:10:00,130.0,130.11,129.93,129.97,49395.0,128.1104,128.2188,128.0414,128.0808,49395.0
2024-12-06 13:20:00,129.97,130.0,129.86,129.89,26560.0,128.0808,128.1104,127.9724,128.002,26560.0
2024-12-06 13:30:00,129.87,130.06,129.79,130.0,43750.0,127.9823,128.1695,127.9034,128.1104,43750.0
2024-12-06 13:40:00,130.0,130.01,129.85,129.9,47160.0,128.1104,128.1202,127.9626,128.0118,47160.0
2024-12-06 13:50:00,129.92,130.09,129.85,129.88,51235.0,128.0316,128.1991,127.9626,127.9921,51235.0
2024-12-06 14:00:00,129.89,129.92,129.78,129.78,46352.0,128.002,128.0316,127.8936,127.8936,46352.0
2024-12-06 14:10:00,129.79,129.84,129.7,129.71,34448.0,127.9034,127.9527,127.8148,127.8246,34448.0
2024-12-06 14:20:00,129.71,129.74,129.52,129.58,40904.0,127.8246,127.8542,127.6374,127.6965,40904.0
2024-12-06 14:30:00,129.58,129.77,129.56,129.76,20642.0,127.6965,127.8837,127.6768,127.8739,20642.0
2024-12-06 14:40:00,129.75,129.89,129.68,129.75,30214.0,127.864,128.002,127.795,127.864,30214.0
2024-12-06 14:50:00,129.75,129.79,129.68,129.69,30870.0,127.864,127.9034,127.795,127.8049,30870.0
2024-12-06 15:00:00,129.68,129.73,129.66,129.71,30946.0,127.795,127.8443,127.7753,127.8246,30946.0
2024-12-06 15:10:00,129.73,129.81,129.66,129.8,66456.0,127.8443,127.9232,127.7753,127.9133,66456.0
2024-12-06 15:20:00,129.8,129.81,129.63,129.7,45078.0,127.9133,127.9232,127.7458,127.8148,45078.0
2024-12-06 15:30:00,129.71,129.81,129.67,129.78,56805.0,127.8246,127.9232,127.7852,127.8936,56805.0
2024-12-06 15:40:00,129.79,129.95,129.74,129.91,102966.0,127.9034,128.0611,127.8542,128.0217,102966.0
2024-12-06 15:50:00,129.9,130.08,129.79,129.94,479111.0,128.0118,128.1892,127.9034,128.0513,479111.0
2024-12-09 09:30:00,130.52,130.77,129.48,129.54,129410.0,128.6228,128.8692,127.598,127.6571,129410.0
2024-12-09 09:40:00,129.56,129.86,129.04,129.71,135544.0,127.6768,127.9724,127.1643,127.8246,135544.0
2024-12-09 09:50:00,129.71,130.17,129.71,129.81,43098.0,127.8246,128.2779,127.8246,127.9232,43098.0
2024-12-09 10:00:00,129.81,130.31,129.78,130.28,78668.0,127.9232,128.4159,127.8936,128.3863,78668.0
2024-12-09 10:10:00,130.28,130.5,129.93,130.02,75949.0,128.3863,128.6031,128.0414,128.1301,75949.0
2024-12-09 10:20:00,130.0,130.02,129.43,129.56,51425.0,128.1104,128.1301,127.5487,127.6768,51425.0
2024-12-09 10:30:00,129.56,129.58,128.9,129.03,86569.0,127.6768,127.6965,127.0264,127.1545,86569.0
2024-12-09 10:40:00,129.02,129.07,128.39,128.51,105578.0,127.1446,127.1939,126.5238,126.6421,105578.0
2024-12-09 10:50:00,128.5,128.55,128.35,128.42,56277.0,126.6322,126.6815,126.4844,126.5534,56277.0
2024-12-09 11:00:00,128.43,128.73,128.33,128.72,53121.0,126.5632,126.8589,126.4647,126.849,53121.0
2024-12-09 11:10:00,128.68,129.14,128.62,129.14,62857.0,126.8096,127.2629,126.7505,127.2629,62857.0
2024-12-09 11:20:00,129.11,129.57,129.11,129.56,60469.0,127.2333,127.6866,127.2333,127.6768,60469.0
2024-12-09 11:30:00,129.55,129.81,129.55,129.79,67683.0,127.6669,127.9232,127.6669,127.9034,67683.0
2024-12-09 11:40:00,129.78,130.28,129.77,130.21,81421.0,127.8936,128.3863,127.8837,128.3173,81421.0
2024-12-09 11:50:00,130.21,130.42,130.2,130.32,93149.0,128.3173,128.5243,128.3075,128.4257,93149.0
2024-12-09 12:00:00,130.32,130.33,129.9,129.95,73154.0,128.4257,128.4356,128.0118,128.0611,73154.0
2024-12-09 12:10:00,129.97,130.07,129.7,129.76,222253.0,128.0808,128.1794,127.8148,127.8739,222253.0
2024-12-09 12:20:00,129.75,129.75,129.49,129.55,51673.0,127.864,127.864,127.6078,127.6669,51673.0
2024-12-09 12:30:00,129.53,129.6,129.43,129.53,59159.0,127.6472,127.7162,127.5487,127.6472,59159.0
2024-12-09 12:40:00,129.53,129.6,129.41,129.49,32427.0,127.6472,127.7162,127.529,127.6078,32427.0
2024-12-09 12:50:00,129.47,129.48,129.36,129.39,34815.0,127.5881,127.598,127.4797,127.5093,34815.0
2024-12-09 13:00:00,129.36,129.54,129.3,129.49,52293.0,127.4797,127.6571,127.4206,127.6078,52293.0
2024-12-09 13:10:00,129.49,129.63,129.43,129.63,55282.0,127.6078,127.7458,127.5487,127.7458,55282.0
2024-12-09 13:20:00,129.64,129.76,129.46,129.48,51333.0,127.7556,127.8739,127.5782,127.598,51333.0
2024-12-09 13:30:00,129.5,129.61,129.45,129.53,37135.0,127.6177,127.7261,127.5684,127.6472,37135.0
2024-12-09 13:40:00,129.54,129.58,129.22,129.34,75235.0,127.6571,127.6965,127.3417,127.46,75235.0
2024-12-09 13:50:00,129.29,129.49,129.0,129.17,94087.0,127.4107,127.6078,127.1249,127.2925,94087.0
2024-12-09 14:00:00,129.17,129.18,128.7,128.85,71359.0,127.2925,127.3023,126.8293,126.9771,71359.0
2024-12-09 14:10:00,128.83,129.08,128.77,128.89,64520.0,126.9574,127.2038,126.8983,127.0165,64520.0
2024-12-09 14:20:00,128.88,129.03,128.81,128.93,69532.0,127.0067,127.1545,126.9377,127.0559,69532.0
2024-12-09 14:30:00,128.94,129.16,128.92,129.14,44992.0,127.0658,127.2826,127.0461,127.2629,44992.0
2024-12-09 14:40:00,129.13,129.14,128.77,128.86,55604.0,127.253,127.2629,126.8983,126.987,55604.0
2024-12-09 14:50:00,128.85,128.89,128.77,128.85,34668.0,126.9771,127.0165,126.8983,126.9771,34668.0
2024-12-09 15:00:00,128.86,128.87,128.4,128.5,113175.0,126.987,126.9968,126.5336,126.6322,113175.0
2024-12-09 15:10:00,128.51,128.61,128.33,128.58,66667.0,126.6421,126.7406,126.4647,126.711,66667.0
2024-12-09 15:20:00,128.56,128.6,128.43,128.44,54866.0,126.6913,126.7307,126.5632,126.5731,54866.0
2024-12-09 15:30:00,128.44,128.54,128.39,128.42,99856.0,126.5731,126.6716,126.5238,126.5534,99856.0
2024-12-09 15:40:00,128.43,128.64,128.42,128.44,107561.0,126.5632,126.7702,126.5534,126.5731,107561.0
2024-12-09 15:50:00,128.43,128.81,128.34,128.62,475584.0,126.5632,126.9377,126.4745,126.7505,475584.0
2024-12-10 09:30:00,127.63,127.94,126.72,126.86,198747.0,125.7748,126.0803,124.8781,125.016,198747.0
2024-12-10 09:40:00,126.85,127.44,126.74,127.32,92859.0,125.0062,125.5876,124.8978,125.4693,92859.0
2024-12-10 09:50:00,127.35,128.27,127.24,128.22,61199.0,125.4989,126.4055,125.3905,126.3563,61199.0
2024-12-10 10:00:00,128.24,128.34,127.8,127.82,70366.0,126.376,126.4745,125.9424,125.9621,70366.0
2024-12-10 10:10:00,127.82,128.1,127.72,127.96,65979.0,125.9621,126.238,125.8635,126.1,65979.0
2024-12-10 10:20:00,127.98,128.02,127.7,127.94,50693.0,126.1198,126.1592,125.8438,126.0803,50693.0
2024-12-10 10:30:00,127.98,128.37,127.98,128.12,46744.0,126.1198,126.5041,126.1198,126.2577,46744.0
2024-12-10 10:40:00,128.16,128.61,128.06,128.48,63920.0,126.2971,126.7406,126.1986,126.6125,63920.0
2024-12-10 10:50:00,128.49,128.49,128.12,128.13,39361.0,126.6223,126.6223,126.2577,126.2676,39361.0
2024-12-10 11:00:00,128.12,128.32,127.81,128.01,56866.0,126.2577,126.4548,125.9522,126.1493,56866.0
2024-12-10 11:10:00,128.0,128.08,127.37,127.56,56946.0,126.1395,126.2183,125.5186,125.7059,56946.0
2024-12-10 11:20:00,127.57,127.8,127.52,127.69,40489.0,125.7157,125.9424,125.6664,125.834,40489.0
2024-12-10 11:30:00,127.68,127.92,127.68,127.88,33197.0,125.8241,126.0606,125.8241,126.0212,33197.0
2024-12-10 11:40:00,127.87,127.94,127.82,127.82,54266.0,126.0114,126.0803,125.9621,125.9621,54266.0
2024-12-10 11:50:00,127.84,127.96,127.8,127.89,38256.0,125.9818,126.1,125.9424,126.0311,38256.0
2024-12-10 12:00:00,127.9,127.91,127.58,127.65,35190.0,126.0409,126.0508,125.7256,125.7946,35190.0
2024-12-10 12:10:00,127.65,127.76,127.65,127.68,31676.0,125.7946,125.903,125.7946,125.8241,31676.0
2024-12-10 12:20:00,127.68,127.77,127.62,127.68,25360.0,125.8241,125.9128,125.765,125.8241,25360.0
2024-12-10 12:30:00,127.69,128.32,127.64,128.2,57322.0,125.834,126.4548,125.7847,126.3366,57322.0
2024-12-10 12:40:00,128.25,128.25,128.03,128.15,28676.0,126.3858,126.3858,126.169,126.2873,28676.0
2024-12-10 12:50:00,128.16,128.16,127.84,127.85,28698.0,126.2971,126.2971,125.9818,125.9916,28698.0
2024-12-10 13:00:00,127.84,127.84,127.59,127.71,37437.0,125.9818,125.9818,125.7354,125.8537,37437.0
2024-12-10 13:10:00,127.71,127.78,127.56,127.58,36075.0,125.8537,125.9227,125.7059,125.7256,36075.0
2024-12-10 13:20:00,127.57,127.62,127.48,127.55,31901.0,125.7157,125.765,125.627,125.696,31901.0
2024-12-10 13:30:00,127.53,127.66,127.4,127.65,37765.0,125.6763,125.8044,125.5482,125.7946,37765.0
2024-12-10 13:40:00,127.66,127.66,127.4,127.49,29082.0,125.8044,125.8044,125.5482,125.6369,29082.0
2024-12-10 13:50:00,127.5,127.51,127.37,127.39,36404.0,125.6467,125.6566,125.5186,125.5383,36404.0
2024-12-10 14:00:00,127.4,127.4,127.15,127.32,55638.0,125.5482,125.5482,125.3018,125.4693,55638.0
2024-12-10 14:10:00,127.29,127.29,127.14,127.24,35335.0,125.4398,125.4398,125.292,125.3905,35335.0
2024-12-10 14:20:00,127.21,127.47,127.21,127.44,39667.0,125.3609,125.6172,125.3609,125.5876,39667.0
2024-12-10 14:30:00,127.43,127.46,127.35,127.39,44128.0,125.5777,125.6073,125.4989,125.5383,44128.0
2024-12-10 14:40:00,127.39,127.41,127.27,127.39,47334.0,125.5383,125.558,125.4201,125.5383,47334.0
2024-12-10 14:50:00,127.39,127.4,127.1,127.16,77322.0,125.5383,125.5482,125.2525,125.3117,77322.0
2024-12-10 15:00:00,127.15,127.3,127.03,127.17,105209.0,125.3018,125.4496,125.1836,125.3215,105209.0
2024-12-10 15:10:00,127.16,127.19,126.86,127.12,147814.0,125.3117,125.3412,125.016,125.2723,147814.0
2024-12-10 15:20:00,127.12,127.22,127.07,127.14,76990.0,125.2723,125.3708,125.223,125.292,76990.0
2024-12-10 15:30:00,127.15,127.31,127.0,127.31,95988.0,125.3018,125.4595,125.154,125.4595,95988.0
2024-12-10 15:40:00,127.31,127.31,127.03,127.08,81716.0,125.4595,125.4595,125.1836,125.2328,81716.0
2024-12-10 15:50:00,127.09,127.3,126.53,126.78,851315.0,125.2427,125.4496,124.6908,124.9372,851315.0
2024-12-11 09:30:00,127.75,127.95,127.11,127.22,161820.0,125.8931,126.0902,125.2624,125.3708,161820.0
2024-12-11 09:40:00,127.23,127.34,126.55,126.63,62843.0,125.3807,125.4891,124.7105,124.7894,62843.0
2024-12-11 09:50:00,126.67,126.78,126.28,126.68,103773.0,124.8288,124.9372,124.4445,124.8387,103773.0
2024-12-11 10:00:00,126.68,127.02,126.62,126.77,111608.0,124.8387,125.1737,124.7795,124.9273,111608.0
2024-12-11 10:10:00,126.78,127.29,126.73,127.12,64285.0,124.9372,125.4398,124.8879,125.2723,64285.0
2024-12-11 10:20:00,127.09,127.27,127.0,127.23,40699.0,125.2427,125.4201,125.154,125.3807,40699.0
2024-12-11 10:30:00,127.23,127.24,126.81,126.83,48426.0,125.3807,125.3905,124.9668,124.9865,48426.0
2024-12-11 10:40:00,126.82,127.04,126.75,126.97,40230.0,124.9766,125.1934,124.9076,125.1244,40230.0
2024-12-11 10:50:00,126.98,127.39,126.98,127.24,39960.0,125.1343,125.5383,125.1343,125.3905,39960.0
2024-12-11 11:00:00,127.22,127.3,127.09,127.12,32496.0,125.3708,125.4496,125.2427,125.2723,32496.0
2024-12-11 11:10:00,127.11,127.14,126.9,126.98,43676.0,125.2624,125.292,125.0555,125.1343,43676.0
2024-12-11 11:20:00,126.97,127.26,126.96,127.22,64466.0,125.1244,125.4102,125.1146,125.3708,64466.0
2024-12-11 11:30:00,127.23,127.25,126.84,126.87,36521.0,125.3807,125.4004,124.9963,125.0259,36521.0
2024-12-11 11:40:00,126.87,127.09,126.71,126.8,64564.0,125.0259,125.2427,124.8682,124.9569,64564.0
2024-12-11 11:50:00,126.8,126.91,126.74,126.8,58794.0,124.9569,125.0653,124.8978,124.9569,58794.0
2024-12-11 12:00:00,126.8,126.86,126.73,126.86,44946.0,124.9569,125.016,124.8879,125.016,44946.0
2024-12-11 12:10:00,126.87,126.93,126.71,126.73,36869.0,125.0259,125.085,124.8682,124.8879,36869.0
2024-12-11 12:20:00,126.73,126.76,126.63,126.64,29687.0,124.8879,124.9175,124.7894,124.7992,29687.0
2024-12-11 12:30:00,126.64,126.82,126.6,126.73,49103.0,124.7992,124.9766,124.7598,124.8879,49103.0
2024-12-11 12:40:00,126.75,126.92,126.7,126.79,63353.0,124.9076,125.0752,124.8584,124.9471,63353.0
2024-12-11 12:50:00,126.8,126.83,126.73,126.8,33067.0,124.9569,124.9865,124.8879,124.9569,33067.0
2024-12-11 13:00:00,126.79,126.9,126.78,126.83,82964.0,124.9471,125.0555,124.9372,124.9865,82964.0
2024-12-11 13:10:00,126.82,127.12,126.76,127.02,71570.0,124.9766,125.2723,124.9175,125.1737,71570.0
2024-12-11 13:20:00,127.02,127.17,126.94,127.14,35631.0,125.1737,125.3215,125.0949,125.292,35631.0
2024-12-11 13:30:00,127.14,127.15,126.94,127.03,84125.0,125.292,125.3018,125.0949,125.1836,84125.0
2024-12-11 13:40:00,127.03,127.07,126.93,127.07,34976.0,125.1836,125.223,125.085,125.223,34976.0
2024-12-11 13:50:00,127.07,127.07,126.73,126.73,56360.0,125.223,125.223,124.8879,124.8879,56360.0
2024-12-11 14:00:00,126.72,126.76,126.64,126.68,39163.0,124.8781,124.9175,124.7992,124.8387,39163.0
2024-12-11 14:10:00,126.65,126.78,126.59,126.7,49010.0,124.8091,124.9372,124.75,124.8584,49010.0
2024-12-11 14:20:00,126.7,126.72,126.55,126.7,38424.0,124.8584,124.8781,124.7105,124.8584,38424.0
2024-12-11 14:30:00,126.71,126.98,126.7,126.97,48761.0,124.8682,125.1343,124.8584,125.1244,48761.0
2024-12-11 14:40:00,126.97,127.15,126.95,126.99,43479.0,125.1244,125.3018,125.1047,125.1441,43479.0
2024-12-11 14:50:00,126.99,127.13,126.95,127.02,38999.0,125.1441,125.2821,125.1047,125.1737,38999.0
2024-12-11 15:00:00,127.03,127.44,127.03,127.4,31905.0,125.1836,125.5876,125.1836,125.5482,31905.0
2024-12-11 15:10:00,127.38,127.43,127.13,127.23,54793.0,125.5285,125.5777,125.2821,125.3807,54793.0
2024-12-11 15:20:00,127.2,127.3,127.12,127.25,52409.0,125.3511,125.4496,125.2723,125.4004,52409.0
2024-12-11 15:30:00,127.25,127.41,127.21,127.4,42480.0,125.4004,125.558,125.3609,125.5482,42480.0
2024-12-11 15:40:00,127.4,127.41,127.29,127.35,71487.0,125.5482,125.558,125.4398,125.4989,71487.0
2024-12-11 15:50:00,127.36,127.78,127.15,127.58,713266.0,125.5088,125.9227,125.3018,125.7256,713266.0
2024-12-12 09:30:00,127.89,128.44,127.49,128.35,93288.0,126.0311,126.5731,125.6369,126.4844,93288.0
2024-12-12 09:40:00,128.33,128.83,128.25,128.51,41420.0,126.4647,126.9574,126.3858,126.6421,41420.0
2024-12-12 09:50:00,128.52,128.58,128.08,128.25,39542.0,126.6519,126.711,126.2183,126.3858,39542.0
2024-12-12 10:00:00,128.29,128.29,127.72,127.82,55581.0,126.4252,126.4252,125.8635,125.9621,55581.0
2024-12-12 10:10:00,127.84,127.99,127.74,127.99,37740.0,125.9818,126.1296,125.8832,126.1296,37740.0
2024-12-12 10:20:00,127.99,128.22,127.92,128.21,44246.0,126.1296,126.3563,126.0606,126.3464,44246.0
2024-12-12 10:30:00,128.19,128.4,128.17,128.17,49372.0,126.3267,126.5336,126.307,126.307,49372.0
2024-12-12 10:40:00,128.16,128.19,127.78,127.83,33533.0,126.2971,126.3267,125.9227,125.9719,33533.0
2024-12-12 10:50:00,127.8,127.93,127.75,127.92,39487.0,125.9424,126.0705,125.8931,126.0606,39487.0
2024-12-12 11:00:00,127.89,127.89,127.36,127.51,45254.0,126.0311,126.0311,125.5088,125.6566,45254.0
2024-12-12 11:10:00,127.52,127.66,127.37,127.5,30998.0,125.6664,125.8044,125.5186,125.6467,30998.0
2024-12-12 11:20:00,127.5,127.57,127.43,127.46,18175.0,125.6467,125.7157,125.5777,125.6073,18175.0
2024-12-12 11:30:00,127.46,127.78,127.44,127.65,61572.0,125.6073,125.9227,125.5876,125.7946,61572.0
2024-12-12 11:40:00,127.66,127.68,127.48,127.62,23752.0,125.8044,125.8241,125.627,125.765,23752.0
2024-12-12 11:50:00,127.61,127.71,127.55,127.63,27642.0,125.7551,125.8537,125.696,125.7748,27642.0
2024-12-12 12:00:00,127.64,127.83,127.64,127.83,24470.0,125.7847,125.9719,125.7847,125.9719,24470.0
2024-12-12 12:10:00,127.8,128.01,127.77,127.97,15153.0,125.9424,126.1493,125.9128,126.1099,15153.0
2024-12-12 12:20:00,127.98,128.0,127.81,127.83,10868.0,126.1198,126.1395,125.9522,125.9719,10868.0
2024-12-12 12:30:00,127.81,127.85,127.69,127.85,16222.0,125.9522,125.9916,125.834,125.9916,16222.0
2024-12-12 12:40:00,127.83,127.87,127.75,127.77,9945.0,125.9719,126.0114,125.8931,125.9128,9945.0
2024-12-12 12:50:00,127.78,127.93,127.65,127.91,14858.0,125.9227,126.0705,125.7946,126.0508,14858.0
2024-12-12 13:00:00,127.93,128.09,127.86,128.08,15702.0,126.0705,126.2282,126.0015,126.2183,15702.0
2024-12-12 13:10:00,128.08,128.24,128.02,128.22,20195.0,126.2183,126.376,126.1592,126.3563,20195.0
2024-12-12 13:20:00,128.22,128.3,128.11,128.12,28420.0,126.3563,126.4351,126.2479,126.2577,28420.0
2024-12-12 13:30:00,128.11,128.15,127.91,127.92,17113.0,126.2479,126.2873,126.0508,126.0606,17113.0
2024-12-12 13:40:00,127.92,128.06,127.91,128.05,17842.0,126.0606,126.1986,126.0508,126.1887,17842.0
2024-12-12 13:50:00,128.07,128.08,127.92,128.0,18608.0,126.2084,126.2183,126.0606,126.1395,18608.0
2024-12-12 14:00:00,128.0,128.09,127.93,127.93,28281.0,126.1395,126.2282,126.0705,126.0705,28281.0
2024-12-12 14:10:00,127.94,127.94,127.72,127.76,24406.0,126.0803,126.0803,125.8635,125.903,24406.0
2024-12-12 14:20:00,127.76,127.8,127.62,127.69,23148.0,125.903,125.9424,125.765,125.834,23148.0
2024-12-12 14:30:00,127.68,127.77,127.64,127.76,23880.0,125.8241,125.9128,125.7847,125.903,23880.0
2024-12-12 14:40:00,127.75,127.89,127.74,127.82,18297.0,125.8931,126.0311,125.8832,125.9621,18297.0
2024-12-12 14:50:00,127.8,127.87,127.71,127.85,22735.0,125.9424,126.0114,125.8537,125.9916,22735.0
2024-12-12 15:00:00,127.85,128.06,127.81,128.05,30937.0,125.9916,126.1986,125.9522,126.1887,30937.0
2024-12-12 15:10:00,128.05,128.15,128.02,128.12,30815.0,126.1887,126.2873,126.1592,126.2577,30815.0
2024-12-12 15:20:00,128.14,128.19,128.06,128.06,25378.0,126.2774,126.3267,126.1986,126.1986,25378.0
2024-12-12 15:30:00,128.08,128.28,128.06,128.26,44119.0,126.2183,126.4154,126.1986,126.3957,44119.0
2024-12-12 15:40:00,128.26,128.29,128.1,128.1,43517.0,126.3957,126.4252,126.238,126.238,43517.0
2024-12-12 15:50:00,128.12,128.15,127.8,127.92,275211.0,126.2577,126.2873,125.9424,126.0606,275211.0
2024-12-13 09:30:00,128.0,128.42,127.65,128.09,151479.0,126.1395,126.5534,125.7946,126.2282,151479.0
2024-12-13 09:40:00,128.16,128.17,127.54,127.62,43879.0,126.2971,126.307,125.6861,125.765,43879.0
2024-12-13 09:50:00,127.57,127.57,127.07,127.35,46796.0,125.7157,125.7157,125.223,125.4989,46796.0
2024-12-13 10:00:00,127.35,127.48,127.13,127.36,44259.0,125.4989,125.627,125.2821,125.5088,44259.0
2024-12-13 10:10:00,127.38,127.38,126.88,127.07,32821.0,125.5285,125.5285,125.0357,125.223,32821.0
2024-12-13 10:20:00,127.07,127.16,126.92,127.07,35428.0,125.223,125.3117,125.0752,125.223,35428.0
2024-12-13 10:30:00,127.05,127.15,126.92,127.03,40264.0,125.2033,125.3018,125.0752,125.1836,40264.0
2024-12-13 10:40:00,127.03,127.06,126.85,126.88,31756.0,125.1836,125.2131,125.0062,125.0357,31756.0
2024-12-13 10:50:00,126.86,127.1,126.71,127.08,52144.0,125.016,125.2525,124.8682,125.2328,52144.0
2024-12-13 11:00:00,127.1,127.32,126.94,127.27,34496.0,125.2525,125.4693,125.0949,125.4201,34496.0
2024-12-13 11:10:00,127.31,127.51,127.23,127.48,25066.0,125.4595,125.6566,125.3807,125.627,25066.0
2024-12-13 11:20:00,127.48,127.67,127.44,127.64,31669.0,125.627,125.8143,125.5876,125.7847,31669.0
2024-12-13 11:30:00,127.62,127.71,127.48,127.52,23414.0,125.765,125.8537,125.627,125.6664,23414.0
2024-12-13 11:40:00,127.53,127.64,127.43,127.5,25056.0,125.6763,125.7847,125.5777,125.6467,25056.0
2024-12-13 11:50:00,127.5,127.56,127.41,127.53,21141.0,125.6467,125.7059,125.558,125.6763,21141.0
2024-12-13 12:00:00,127.53,127.53,127.13,127.23,32549.0,125.6763,125.6763,125.2821,125.3807,32549.0
2024-12-13 12:10:00,127.23,127.3,127.01,127.07,39429.0,125.3807,125.4496,125.1639,125.223,39429.0
2024-12-13 12:20:00,127.08,127.11,127.02,127.04,27555.0,125.2328,125.2624,125.1737,125.1934,27555.0
2024-12-13 12:30:00,127.03,127.37,126.99,127.26,65540.0,125.1836,125.5186,125.1441,125.4102,65540.0
2024-12-13 12:40:00,127.26,127.67,127.22,127.66,87905.0,125.4102,125.8143,125.3708,125.8044,87905.0
2024-12-13 12:50:00,127.65,127.9,127.61,127.85,73489.0,125.7946,126.0409,125.7551,125.9916,73489.0
2024-12-13 13:00:00,127.86,128.06,127.82,127.88,66006.0,126.0015,126.1986,125.9621,126.0212,66006.0
2024-12-13 13:10:00,127.85,128.07,127.81,127.97,32669.0,125.9916,126.2084,125.9522,126.1099,32669.0
2024-12-13 13:20:00,127.98,127.98,127.78,127.97,23564.0,126.1198,126.1198,125.9227,126.1099,23564.0
2024-12-13 13:30:00,127.97,128.0,127.87,127.88,20294.0,126.1099,126.1395,126.0114,126.0212,20294.0
2024-12-13 13:40:00,127.9,128.0,127.87,127.88,39074.0,126.0409,126.1395,126.0114,126.0212,39074.0
2024-12-13 13:50:00,127.89,127.95,127.81,127.88,43941.0,126.0311,126.0902,125.9522,126.0212,43941.0
2024-12-13 14:00:00,127.89,128.03,127.86,128.01,27975.0,126.0311,126.169,126.0015,126.1493,27975.0
2024-12-13 14:10:00,128.02,128.05,127.91,128.05,23047.0,126.1592,126.1887,126.0508,126.1887,23047.0
2024-12-13 14:20:00,128.06,128.11,127.97,128.03,31936.0,126.1986,126.2479,126.1099,126.169,31936.0
2024-12-13 14:30:00,128.05,128.13,127.91,128.06,215994.0,126.1887,126.2676,126.0508,126.1986,215994.0
2024-12-13 14:40:00,128.05,128.28,128.02,128.12,32974.0,126.1887,126.4154,126.1592,126.2577,32974.0
2024-12-13 14:50:00,128.12,128.18,128.01,128.11,30276.0,126.2577,126.3168,126.1493,126.2479,30276.0
2024-12-13 15:00:00,128.13,128.23,128.1,128.16,33549.0,126.2676,126.3661,126.238,126.2971,33549.0
2024-12-13 15:10:00,128.17,128.25,128.13,128.15,33912.0,126.307,126.3858,126.2676,126.2873,33912.0
2024-12-13 15:20:00,128.16,128.37,128.15,128.31,146796.0,126.2971,126.5041,126.2873,126.445,146796.0
2024-12-13 15:30:00,128.3,128.81,128.27,128.53,157007.0,126.4351,126.9377,126.4055,126.6618,157007.0
2024-12-13 15:40:00,128.53,128.55,128.38,128.4,172963.0,126.6618,126.6815,126.5139,126.5336,172963.0
2024-12-13 15:50:00,128.43,128.54,127.1,127.38,1012533.0,126.5632,126.6716,125.2525,125.5285,1012533.0
2024-12-16 09:30:00,127.74,128.53,127.4,128.3,233201.0,125.8832,126.6618,125.5482,126.4351,233201.0
2024-12-16 09:40:00,128.32,128.5,127.83,128.49,117312.0,126.4548,126.6322,125.9719,126.6223,117312.0
2024-12-16 09:50:00,128.54,128.6,128.2,128.34,94528.0,126.6716,126.7307,126.3366,126.4745,94528.0
2024-12-16 10:00:00,128.4,128.57,128.28,128.44,71676.0,126.5336,126.7012,126.4154,126.5731,71676.0
2024-12-16 10:10:00,128.41,128.45,127.75,127.85,67084.0,126.5435,126.5829,125.8931,125.9916,67084.0
2024-12-16 10:20:00,127.84,127.89,127.66,127.78,70482.0,125.9818,126.0311,125.8044,125.9227,70482.0
2024-12-16 10:30:00,127.77,128.09,127.77,128.02,50160.0,125.9128,126.2282,125.9128,126.1592,50160.0
2024-12-16 10:40:00,128.04,128.1,127.39,127.7,68292.0,126.1789,126.238,125.5383,125.8438,68292.0
2024-12-16 10:50:00,127.7,128.29,127.56,128.15,53231.0,125.8438,126.4252,125.7059,126.2873,53231.0
2024-12-16 11:00:00,128.18,128.3,127.96,128.01,46493.0,126.3168,126.4351,126.1,126.1493,46493.0
2024-12-16 11:10:00,128.01,128.17,127.77,127.94,69807.0,126.1493,126.307,125.9128,126.0803,69807.0
2024-12-16 11:20:00,127.97,128.29,127.97,128.27,51455.0,126.1099,126.4252,126.1099,126.4055,51455.0
2024-12-16 11:30:00,128.28,128.28,128.13,128.16,41769.0,126.4154,126.4154,126.2676,126.2971,41769.0
2024-12-16 11:40:00,128.14,128.48,128.12,128.47,68358.0,126.2774,126.6125,126.2577,126.6026,68358.0
2024-12-16 11:50:00,128.49,128.51,128.24,128.37,85041.0,126.6223,126.6421,126.376,126.5041,85041.0
2024-12-16 12:00:00,128.41,128.44,128.23,128.44,22814.0,126.5435,126.5731,126.3661,126.5731,22814.0
2024-12-16 12:10:00,128.43,128.58,128.14,128.14,65061.0,126.5632,126.711,126.2774,126.2774,65061.0
2024-12-16 12:20:00,128.14,128.3,128.06,128.18,43115.0,126.2774,126.4351,126.1986,126.3168,43115.0
2024-12-16 12:30:00,128.15,128.32,128.08,128.23,48938.0,126.2873,126.4548,126.2183,126.3661,48938.0
2024-12-16 12:40:00,128.24,128.34,128.16,128.18,64511.0,126.376,126.4745,126.2971,126.3168,64511.0
2024-12-16 12:50:00,128.15,128.26,128.0,128.25,50876.0,126.2873,126.3957,126.1395,126.3858,50876.0
2024-12-16 13:00:00,128.25,128.48,128.25,128.46,46757.0,126.3858,126.6125,126.3858,126.5928,46757.0
2024-12-16 13:10:00,128.44,128.52,128.36,128.44,61099.0,126.5731,126.6519,126.4942,126.5731,61099.0
2024-12-16 13:20:00,128.44,128.56,128.44,128.55,84275.0,126.5731,126.6913,126.5731,126.6815,84275.0
2024-12-16 13:30:00,128.55,128.69,128.51,128.56,49577.0,126.6815,126.8194,126.6421,126.6913,49577.0
2024-12-16 13:40:00,128.51,128.69,128.47,128.66,30451.0,126.6421,126.8194,126.6026,126.7899,30451.0
2024-12-16 13:50:00,128.66,128.68,128.52,128.57,24322.0,126.7899,126.8096,126.6519,126.7012,24322.0
2024-12-16 14:00:00,128.56,128.71,128.53,128.71,42076.0,126.6913,126.8391,126.6618,126.8391,42076.0
2024-12-16 14:10:00,128.72,128.75,128.48,128.51,46473.0,126.849,126.8786,126.6125,126.6421,46473.0
2024-12-16 14:20:00,128.51,128.63,128.49,128.6,41554.0,126.6421,126.7603,126.6223,126.7307,41554.0
2024-12-16 14:30:00,128.6,128.74,128.56,128.71,57962.0,126.7307,126.8687,126.6913,126.8391,57962.0
2024-12-16 14:40:00,128.73,128.79,128.59,128.61,35155.0,126.8589,126.918,126.7209,126.7406,35155.0
2024-12-16 14:50:00,128.61,128.94,128.59,128.94,59172.0,126.7406,127.0658,126.7209,127.0658,59172.0
2024-12-16 15:00:00,128.92,129.1,128.89,129.08,74740.0,127.0461,127.2235,127.0165,127.2038,74740.0
2024-12-16 15:10:00,129.09,129.31,129.07,129.19,75379.0,127.2136,127.4304,127.1939,127.3122,75379.0
2024-12-16 15:20:00,129.19,129.24,129.01,129.14,68593.0,127.3122,127.3614,127.1348,127.2629,68593.0
2024-12-16 15:30:00,129.13,129.19,129.01,129.08,61446.0,127.253,127.3122,127.1348,127.2038,61446.0
2024-12-16 15:40:00,129.08,129.15,128.9,128.96,100184.0,127.2038,127.2727,127.0264,127.0855,100184.0
2024-12-16 15:50:00,128.97,129.11,128.74,129.03,379568.0,127.0954,127.2333,126.8687,127.1545,379568.0
2024-12-17 09:30:00,128.1,128.7,127.52,128.03,238799.0,126.238,126.8293,125.6664,126.169,238799.0
2024-12-17 09:40:00,128.01,128.18,127.7,128.18,92309.0,126.1493,126.3168,125.8438,126.3168,92309.0
2024-12-17 09:50:00,128.18,128.49,128.04,128.49,92988.0,126.3168,126.6223,126.1789,126.6223,92988.0
2024-12-17 10:00:00,128.47,128.55,128.01,128.02,117725.0,126.6026,126.6815,126.1493,126.1592,117725.0
2024-12-17 10:10:00,127.98,128.0,127.6,127.76,108535.0,126.1198,126.1395,125.7453,125.903,108535.0
2024-12-17 10:20:00,127.77,128.03,127.69,127.86,118863.0,125.9128,126.169,125.834,126.0015,118863.0
2024-12-17 10:30:00,127.81,127.96,127.63,127.73,108244.0,125.9522,126.1,125.7748,125.8734,108244.0
2024-12-17 10:40:00,127.71,127.94,127.58,127.69,99787.0,125.8537,126.0803,125.7256,125.834,99787.0
2024-12-17 10:50:00,127.68,127.88,127.57,127.85,74170.0,125.8241,126.0212,125.7157,125.9916,74170.0
2024-12-17 11:00:00,127.85,128.06,127.64,127.86,84345.0,125.9916,126.1986,125.7847,126.0015,84345.0
2024-12-17 11:10:00,127.86,128.03,127.84,127.85,45045.0,126.0015,126.169,125.9818,125.9916,45045.0
2024-12-17 11:20:00,127.83,127.85,127.48,127.7,87352.0,125.9719,125.9916,125.627,125.8438,87352.0
2024-12-17 11:30:00,127.7,127.93,127.67,127.84,109875.0,125.8438,126.0705,125.8143,125.9818,109875.0
2024-12-17 11:40:00,127.84,127.95,127.7,127.93,35934.0,125.9818,126.0902,125.8438,126.0705,35934.0
2024-12-17 11:50:00,127.96,128.05,127.79,127.89,66262.0,126.1,126.1887,125.9325,126.0311,66262.0
2024-12-17 12:00:00,127.89,127.9,127.58,127.65,57798.0,126.0311,126.0409,125.7256,125.7946,57798.0
2024-12-17 12:10:00,127.62,127.85,127.55,127.7,69569.0,125.765,125.9916,125.696,125.8438,69569.0
2024-12-17 12:20:00,127.71,127.9,127.71,127.9,26104.0,125.8537,126.0409,125.8537,126.0409,26104.0
2024-12-17 12:30:00,127.9,127.97,127.82,127.93,20980.0,126.0409,126.1099,125.9621,126.0705,20980.0
2024-12-17 12:40:00,127.97,128.11,127.91,128.01,22092.0,126.1099,126.2479,126.0508,126.1493,22092.0
2024-12-17 12:50:00,128.01,128.06,127.8,127.88,20926.0,126.1493,126.1986,125.9424,126.0212,20926.0
2024-12-17 13:00:00,127.86,127.95,127.78,127.82,142872.0,126.0015,126.0902,125.9227,125.9621,142872.0
2024-12-17 13:10:00,127.82,127.87,127.62,127.65,124987.0,125.9621,126.0114,125.765,125.7946,124987.0
2024-12-17 13:20:00,127.64,127.69,127.51,127.56,40462.0,125.7847,125.834,125.6566,125.7059,40462.0
2024-12-17 13:30:00,127.58,127.73,127.47,127.58,56758.0,125.7256,125.8734,125.6172,125.7256,56758.0
2024-12-17 13:40:00,127.61,127.7,127.57,127.68,30156.0,125.7551,125.8438,125.7157,125.8241,30156.0
2024-12-17 13:50:00,127.68,127.81,127.67,127.75,29851.0,125.8241,125.9522,125.8143,125.8931,29851.0
2024-12-17 14:00:00,127.75,127.83,127.7,127.76,37726.0,125.8931,125.9719,125.8438,125.903,37726.0
2024-12-17 14:10:00,127.75,127.8,127.62,127.64,37782.0,125.8931,125.9424,125.765,125.7847,37782.0
2024-12-17 14:20:00,127.63,127.71,127.63,127.63,43473.0,125.7748,125.8537,125.7748,125.7748,43473.0
2024-12-17 14:30:00,127.62,127.64,127.5,127.61,55657.0,125.765,125.7847,125.6467,125.7551,55657.0
2024-12-17 14:40:00,127.61,127.62,127.22,127.22,76838.0,125.7551,125.765,125.3708,125.3708,76838.0
2024-12-17 14:50:00,127.23,127.49,127.18,127.39,55884.0,125.3807,125.6369,125.3314,125.5383,55884.0
2024-12-17 15:00:00,127.39,127.49,127.27,127.44,92193.0,125.5383,125.6369,125.4201,125.5876,92193.0
2024-12-17 15:10:00,127.46,127.54,127.4,127.44,69595.0,125.6073,125.6861,125.5482,125.5876,69595.0
2024-12-17 15:20:00,127.45,127.67,127.44,127.6,80812.0,125.5975,125.8143,125.5876,125.7453,80812.0
2024-12-17 15:30:00,127.6,127.88,127.51,127.87,95196.0,125.7453,126.0212,125.6566,126.0114,95196.0
2024-12-17 15:40:00,127.87,127.98,127.81,127.81,172979.0,126.0114,126.1198,125.9522,125.9522,172979.0
2024-12-17 15:50:00,127.83,128.0,127.66,127.73,716042.0,125.9719,126.1395,125.8044,125.8734,716042.0
2024-12-18 09:30:00,128.16,128.37,127.52,127.53,125517.0,126.2971,126.5041,125.6664,125.6763,125517.0
2024-12-18 09:40:00,127.5,128.02,127.44,127.87,35934.0,125.6467,126.1592,125.5876,126.0114,35934.0
2024-12-18 09:50:00,127.84,128.21,127.8,128.21,49421.0,125.9818,126.3464,125.9424,126.3464,49421.0
2024-12-18 10:00:00,128.18,128.39,128.02,128.08,106273.0,126.3168,126.5238,126.1592,126.2183,106273.0
2024-12-18 10:10:00,128.02,128.11,127.91,128.07,42485.0,126.1592,126.2479,126.0508,126.2084,42485.0
2024-12-18 10:20:00,128.09,128.13,127.88,128.0,26839.0,126.2282,126.2676,126.0212,126.1395,26839.0
2024-12-18 10:30:00,127.99,128.32,127.87,128.18,34222.0,126.1296,126.4548,126.0114,126.3168,34222.0
2024-12-18 10:40:00,128.15,128.27,128.04,128.13,25087.0,126.2873,126.4055,126.1789,126.2676,25087.0
2024-12-18 10:50:00,128.08,128.14,127.66,127.68,42639.0,126.2183,126.2774,125.8044,125.8241,42639.0
2024-12-18 11:00:00,127.7,127.81,127.37,127.4,39170.0,125.8438,125.9522,125.5186,125.5482,39170.0
2024-12-18 11:10:00,127.4,127.42,127.02,127.15,69796.0,125.5482,125.5679,125.1737,125.3018,69796.0
2024-12-18 11:20:00,127.15,127.56,127.11,127.49,74837.0,125.3018,125.7059,125.2624,125.6369,74837.0
2024-12-18 11:30:00,127.48,127.48,127.1,127.25,77915.0,125.627,125.627,125.2525,125.4004,77915.0
2024-12-18 11:40:00,127.21,127.4,127.15,127.38,21788.0,125.3609,125.5482,125.3018,125.5285,21788.0
2024-12-18 11:50:00,127.36,127.5,127.28,127.48,22723.0,125.5088,125.6467,125.4299,125.627,22723.0
2024-12-18 12:00:00,127.49,127.49,127.13,127.19,30385.0,125.6369,125.6369,125.2821,125.3412,30385.0
2024-12-18 12:10:00,127.2,127.37,127.17,127.29,21539.0,125.3511,125.5186,125.3215,125.4398,21539.0
2024-12-18 12:20:00,127.29,127.38,127.06,127.1,35208.0,125.4398,125.5285,125.2131,125.2525,35208.0
2024-12-18 12:30:00,127.08,127.3,127.04,127.19,18989.0,125.2328,125.4496,125.1934,125.3412,18989.0
2024-12-18 12:40:00,127.19,127.26,127.14,127.22,24960.0,125.3412,125.4102,125.292,125.3708,24960.0
2024-12-18 12:50:00,127.23,127.35,127.16,127.3,23821.0,125.3807,125.4989,125.3117,125.4496,23821.0
2024-12-18 13:00:00,127.32,127.38,127.01,127.11,40643.0,125.4693,125.5285,125.1639,125.2624,40643.0
2024-12-18 13:10:00,127.07,127.16,126.9,127.1,47764.0,125.223,125.3117,125.0555,125.2525,47764.0
2024-12-18 13:20:00,127.07,127.16,127.03,127.09,16503.0,125.223,125.3117,125.1836,125.2427,16503.0
2024-12-18 13:30:00,127.1,127.44,127.05,127.4,42928.0,125.2525,125.5876,125.2033,125.5482,42928.0
2024-12-18 13:40:00,127.39,127.58,127.33,127.36,31782.0,125.5383,125.7256,125.4792,125.5088,31782.0
2024-12-18 13:50:00,127.34,127.48,127.15,127.27,67763.0,125.4891,125.627,125.3018,125.4201,67763.0
2024-12-18 14:00:00,127.2,127.2,125.93,125.99,77315.0,125.3511,125.3511,124.0996,124.1587,77315.0
2024-12-18 14:10:00,125.98,126.06,125.12,125.23,49747.0,124.1488,124.2277,123.3013,123.4097,49747.0
2024-12-18 14:20:00,125.3,125.85,125.15,125.17,73910.0,123.4787,124.0207,123.3309,123.3506,73910.0
2024-12-18 14:30:00,125.22,125.72,125.11,125.25,86190.0,123.3999,123.8926,123.2915,123.4294,86190.0
2024-12-18 14:40:00,125.2,125.45,124.63,124.75,112822.0,123.3802,123.6265,122.8184,122.9367,112822.0
2024-12-18 14:50:00,124.79,124.91,123.9,123.98,119430.0,122.9761,123.0944,122.0991,122.1779,119430.0
2024-12-18 15:00:00,124.02,124.27,123.74,123.98,118452.0,122.2173,122.4637,121.9414,122.1779,118452.0
2024-12-18 15:10:00,123.95,123.96,122.89,122.89,109093.0,122.1483,122.1582,121.1037,121.1037,109093.0
2024-12-18 15:20:00,122.9,123.56,122.63,122.69,148159.0,121.1136,121.764,120.8475,120.9066,148159.0
2024-12-18 15:30:00,122.69,122.8,121.17,121.23,319031.0,120.9066,121.015,119.4087,119.4679,319031.0
2024-12-18 15:40:00,121.23,121.4,120.29,121.31,450687.0,119.4679,119.6354,118.5415,119.5467,450687.0
2024-12-18 15:50:00,121.23,121.75,120.94,121.04,778064.0,119.4679,119.9803,119.1821,119.2806,778064.0
2024-12-19 09:30:00,124.78,124.94,123.5,123.77,233874.0,122.9663,123.1239,121.7049,121.9709,233874.0
2024-12-19 09:40:00,123.88,124.37,123.56,123.7,74794.0,122.0793,122.5622,121.764,121.902,74794.0
2024-12-19 09:50:00,123.66,123.92,123.3,123.55,140673.0,121.8625,122.1188,121.5078,121.7541,140673.0
2024-12-19 10:00:00,123.55,123.6,122.31,122.57,123795.0,121.7541,121.8034,120.5322,120.7884,123795.0
2024-12-19 10:10:00,122.51,122.79,122.28,122.42,67181.0,120.7293,121.0052,120.5026,120.6406,67181.0
2024-12-19 10:20:00,122.39,122.51,121.77,121.94,95059.0,120.611,120.7293,120.0,120.1675,95059.0
2024-12-19 10:30:00,121.93,122.08,121.33,121.82,128411.0,120.1577,120.3055,119.5664,120.0493,128411.0
2024-12-19 10:40:00,121.87,122.35,121.75,122.23,101450.0,120.0986,120.5716,119.9803,120.4533,101450.0
2024-12-19 10:50:00,122.19,122.31,121.88,122.19,105339.0,120.4139,120.5322,120.1084,120.4139,105339.0
2024-12-19 11:00:00,122.12,122.2,121.68,121.81,82272.0,120.3449,120.4238,119.9113,120.0394,82272.0
2024-12-19 11:10:00,121.87,122.27,121.8,122.14,51306.0,120.0986,120.4928,120.0296,120.3646,51306.0
2024-12-19 11:20:00,122.09,122.48,121.97,122.26,66301.0,120.3154,120.6997,120.1971,120.4829,66301.0
2024-12-19 11:30:00,122.23,122.43,121.98,122.41,97113.0,120.4533,120.6504,120.207,120.6307,97113.0
2024-12-19 11:40:00,122.37,122.47,122.12,122.22,77661.0,120.5913,120.6898,120.3449,120.4435,77661.0
2024-12-19 11:50:00,122.23,122.25,121.96,121.98,57177.0,120.4533,120.473,120.1873,120.207,57177.0
2024-12-19 12:00:00,121.98,122.18,121.83,121.94,82682.0,120.207,120.4041,120.0591,120.1675,82682.0
2024-12-19 12:10:00,121.94,122.04,121.85,122.0,61315.0,120.1675,120.2661,120.0789,120.2267,61315.0
2024-12-19 12:20:00,122.0,122.02,121.41,121.48,75228.0,120.2267,120.2464,119.6453,119.7142,75228.0
2024-12-19 12:30:00,121.47,121.63,121.29,121.5,106499.0,119.7044,119.8621,119.527,119.7339,106499.0
2024-12-19 12:40:00,121.47,121.62,120.95,121.15,135593.0,119.7044,119.8522,119.1919,119.389,135593.0
2024-12-19 12:50:00,121.14,121.6,121.06,121.51,51066.0,119.3792,119.8325,119.3003,119.7438,51066.0
2024-12-19 13:00:00,121.48,121.48,120.86,121.28,80837.0,119.7142,119.7142,119.1032,119.5171,80837.0
2024-12-19 13:10:00,121.25,121.29,121.09,121.18,76564.0,119.4876,119.527,119.3299,119.4186,76564.0
2024-12-19 13:20:00,121.15,121.58,121.06,121.54,59760.0,119.389,119.8128,119.3003,119.7734,59760.0
2024-12-19 13:30:00,121.53,121.88,121.43,121.72,72363.0,119.7635,120.1084,119.665,119.9507,72363.0
2024-12-19 13:40:00,121.74,121.95,121.73,121.84,73650.0,119.9705,120.1774,119.9606,120.069,73650.0
2024-12-19 13:50:00,121.81,122.01,121.71,122.01,74236.0,120.0394,120.2365,119.9409,120.2365,74236.0
2024-12-19 14:00:00,121.99,122.04,121.51,121.52,64619.0,120.2168,120.2661,119.7438,119.7537,64619.0
2024-12-19 14:10:00,121.54,121.54,121.19,121.28,52369.0,119.7734,119.7734,119.4284,119.5171,52369.0
2024-12-19 14:20:00,121.26,121.29,120.96,121.13,75920.0,119.4974,119.527,119.2018,119.3693,75920.0
2024-12-19 14:30:00,121.12,121.2,121.02,121.19,29824.0,119.3595,119.4383,119.2609,119.4284,29824.0
2024-12-19 14:40:00,121.15,121.17,120.78,120.85,56766.0,119.389,119.4087,119.0244,119.0934,56766.0
2024-12-19 14:50:00,120.85,120.98,120.56,120.59,51691.0,119.0934,119.2215,118.8076,118.8372,51691.0
2024-12-19 15:00:00,120.61,120.68,120.44,120.53,104167.0,118.8569,118.9259,118.6894,118.778,104167.0
2024-12-19 15:10:00,120.53,120.82,120.35,120.75,132558.0,118.778,119.0638,118.6007,118.9948,132558.0
2024-12-19 15:20:00,120.73,121.0,120.65,120.86,108603.0,118.9751,119.2412,118.8963,119.1032,108603.0
2024-12-19 15:30:00,120.85,121.09,120.33,121.05,180080.0,119.0934,119.3299,118.581,119.2905,180080.0
2024-12-19 15:40:00,121.02,121.11,120.68,120.68,162325.0,119.2609,119.3496,118.9259,118.9259,162325.0
2024-12-19 15:50:00,120.66,120.68,120.3,120.48,726408.0,118.9062,118.9259,118.5514,118.7288,726408.0
2024-12-20 09:30:00,121.2,121.93,120.52,121.88,867446.0,119.4383,120.1577,118.7682,120.1084,867446.0
2024-12-20 09:40:00,121.8,121.97,121.2,121.42,63890.0,120.0296,120.1971,119.4383,119.6551,63890.0
2024-12-20 09:50:00,121.42,121.82,121.29,121.34,70910.0,119.6551,120.0493,119.527,119.5763,70910.0
2024-12-20 10:00:00,121.41,121.92,121.34,121.55,78578.0,119.6453,120.1478,119.5763,119.7832,78578.0
2024-12-20 10:10:00,121.56,122.47,121.35,122.33,117930.0,119.7931,120.6898,119.5861,120.5519,117930.0
2024-12-20 10:20:00,122.33,122.7,122.28,122.65,108241.0,120.5519,120.9165,120.5026,120.8672,108241.0
2024-12-20 10:30:00,122.67,123.2,122.64,123.09,116733.0,120.8869,121.4092,120.8574,121.3008,116733.0
2024-12-20 10:40:00,123.09,123.18,122.84,122.99,88292.0,121.3008,121.3895,121.0545,121.2023,88292.0
2024-12-20 10:50:00,122.97,123.21,122.87,122.97,50616.0,121.1826,121.4191,121.084,121.1826,50616.0
2024-12-20 11:00:00,122.92,123.45,122.91,123.29,53595.0,121.1333,121.6556,121.1234,121.4979,53595.0
2024-12-20 11:10:00,123.29,124.06,123.24,123.82,380119.0,121.4979,122.2567,121.4487,122.0202,380119.0
2024-12-20 11:20:00,123.8,123.94,123.63,123.81,69799.0,122.0005,122.1385,121.833,122.0104,69799.0
2024-12-20 11:30:00,123.84,124.04,123.71,124.04,96582.0,122.0399,122.237,121.9118,122.237,96582.0
2024-12-20 11:40:00,124.02,124.23,123.91,124.12,50805.0,122.2173,122.4243,122.1089,122.3159,50805.0
2024-12-20 11:50:00,124.14,124.3,123.89,124.12,144547.0,122.3356,122.4932,122.0892,122.3159,144547.0
2024-12-20 12:00:00,124.16,124.39,124.05,124.3,63060.0,122.3553,122.5819,122.2469,122.4932,63060.0
2024-12-20 12:10:00,124.3,124.36,124.15,124.28,63087.0,122.4932,122.5524,122.3454,122.4735,63087.0
2024-12-20 12:20:00,124.3,124.54,124.14,124.5,73832.0,122.4932,122.7298,122.3356,122.6903,73832.0
2024-12-20 12:30:00,124.49,124.53,124.1,124.51,66290.0,122.6805,122.7199,122.2962,122.7002,66290.0
2024-12-20 12:40:00,124.51,124.53,124.08,124.23,75840.0,122.7002,122.7199,122.2764,122.4243,75840.0
2024-12-20 12:50:00,124.2,124.25,124.03,124.11,64744.0,122.3947,122.444,122.2272,122.306,64744.0
2024-12-20 13:00:00,124.11,124.13,123.63,123.72,47151.0,122.306,122.3257,121.833,121.9217,47151.0
2024-12-20 13:10:00,123.7,123.81,123.51,123.62,26686.0,121.902,122.0104,121.7147,121.8231,26686.0
2024-12-20 13:20:00,123.65,123.65,123.08,123.13,178202.0,121.8527,121.8527,121.291,121.3403,178202.0
2024-12-20 13:30:00,123.13,123.42,123.12,123.26,25169.0,121.3403,121.626,121.3304,121.4684,25169.0
2024-12-20 13:40:00,123.29,123.48,123.29,123.34,18852.0,121.4979,121.6852,121.4979,121.5472,18852.0
2024-12-20 13:50:00,123.32,123.82,123.28,123.46,18897.0,121.5275,122.0202,121.4881,121.6655,18897.0
2024-12-20 14:00:00,123.42,123.58,123.41,123.54,27871.0,121.626,121.7837,121.6162,121.7443,27871.0
2024-12-20 14:10:00,123.55,123.67,123.48,123.62,25167.0,121.7541,121.8724,121.6852,121.8231,25167.0
2024-12-20 14:20:00,123.65,123.85,123.59,123.83,43898.0,121.8527,122.0498,121.7936,122.0301,43898.0
2024-12-20 14:30:00,123.8,124.07,123.76,123.94,77957.0,122.0005,122.2666,121.9611,122.1385,77957.0
2024-12-20 14:40:00,123.94,124.05,123.74,123.77,73140.0,122.1385,122.2469,121.9414,121.9709,73140.0
2024-12-20 14:50:00,123.76,123.83,123.57,123.71,78657.0,121.9611,122.0301,121.7739,121.9118,78657.0
2024-12-20 15:00:00,123.72,123.97,123.66,123.87,112305.0,121.9217,122.168,121.8625,122.0695,112305.0
2024-12-20 15:10:00,123.84,123.87,123.53,123.61,90770.0,122.0399,122.0695,121.7344,121.8133,90770.0
2024-12-20 15:20:00,123.59,123.75,123.37,123.61,53718.0,121.7936,121.9512,121.5768,121.8133,53718.0
2024-12-20 15:30:00,123.6,123.93,123.23,123.86,109275.0,121.8034,122.1286,121.4388,122.0596,109275.0
2024-12-20 15:40:00,123.84,123.95,123.6,123.65,95774.0,122.0399,122.1483,121.8034,121.8527,95774.0
2024-12-20 15:50:00,123.64,123.7,123.28,123.44,530715.0,121.8428,121.902,121.4881,121.6457,530715.0
2024-12-23 09:30:00,123.1,123.85,122.79,123.23,103676.0,121.3107,122.0498,121.0052,121.4388,103676.0
2024-12-23 09:40:00,123.23,123.64,123.09,123.09,65452.0,121.4388,121.8428,121.3008,121.3008,65452.0
2024-12-23 09:50:00,123.04,123.43,123.02,123.25,39699.0,121.2516,121.6359,121.2318,121.4585,39699.0
2024-12-23 10:00:00,123.28,123.38,122.9,122.92,49530.0,121.4881,121.5866,121.1136,121.1333,49530.0
2024-12-23 10:10:00,122.85,123.2,122.85,123.12,38106.0,121.0643,121.4092,121.0643,121.3304,38106.0
2024-12-23 10:20:00,123.12,123.3,122.97,123.25,21650.0,121.3304,121.5078,121.1826,121.4585,21650.0
2024-12-23 10:30:00,123.29,123.35,123.02,123.3,32584.0,121.4979,121.5571,121.2318,121.5078,32584.0
2024-12-23 10:40:00,123.27,123.3,122.84,122.99,21776.0,121.4782,121.5078,121.0545,121.2023,21776.0
2024-12-23 10:50:00,123.0,123.14,122.89,123.08,22599.0,121.2121,121.3501,121.1037,121.291,22599.0
2024-12-23 11:00:00,123.07,123.3,122.94,123.03,27880.0,121.2811,121.5078,121.153,121.2417,27880.0
2024-12-23 11:10:00,123.04,123.39,123.03,123.39,21107.0,121.2516,121.5965,121.2417,121.5965,21107.0
2024-12-23 11:20:00,123.38,123.66,123.38,123.58,25219.0,121.5866,121.8625,121.5866,121.7837,25219.0
2024-12-23 11:30:00,123.58,123.78,123.53,123.75,18437.0,121.7837,121.9808,121.7344,121.9512,18437.0
2024-12-23 11:40:00,123.74,124.13,123.74,124.06,30165.0,121.9414,122.3257,121.9414,122.2567,30165.0
2024-12-23 11:50:00,124.1,124.19,124.03,124.19,16635.0,122.2962,122.3848,122.2272,122.3848,16635.0
2024-12-23 12:00:00,124.18,124.28,124.0,124.08,25064.0,122.375,122.4735,122.1976,122.2764,25064.0
2024-12-23 12:10:00,124.06,124.13,123.82,123.97,20931.0,122.2567,122.3257,122.0202,122.168,20931.0
2024-12-23 12:20:00,123.97,124.15,123.92,124.1,19530.0,122.168,122.3454,122.1188,122.2962,19530.0
2024-12-23 12:30:00,124.12,124.17,123.87,123.98,18536.0,122.3159,122.3651,122.0695,122.1779,18536.0
2024-12-23 12:40:00,123.99,124.1,123.85,124.0,62019.0,122.1878,122.2962,122.0498,122.1976,62019.0
2024-12-23 12:50:00,123.99,124.27,123.95,124.11,13587.0,122.1878,122.4637,122.1483,122.306,13587.0
2024-12-23 13:00:00,124.08,124.26,124.06,124.16,25328.0,122.2764,122.4538,122.2567,122.3553,25328.0
2024-12-23 13:10:00,124.14,124.19,124.01,124.12,13239.0,122.3356,122.3848,122.2075,122.3159,13239.0
2024-12-23 13:20:00,124.09,124.19,124.02,124.16,15827.0,122.2863,122.3848,122.2173,122.3553,15827.0
2024-12-23 13:30:00,124.16,124.27,124.13,124.27,19111.0,122.3553,122.4637,122.3257,122.4637,19111.0
2024-12-23 13:40:00,124.28,124.31,123.99,124.08,26669.0,122.4735,122.5031,122.1878,122.2764,26669.0
2024-12-23 13:50:00,124.07,124.22,124.07,124.15,18860.0,122.2666,122.4144,122.2666,122.3454,18860.0
2024-12-23 14:00:00,124.16,124.22,124.08,124.12,23360.0,122.3553,122.4144,122.2764,122.3159,23360.0
2024-12-23 14:10:00,124.11,124.16,124.08,124.12,17381.0,122.306,122.3553,122.2764,122.3159,17381.0
2024-12-23 14:20:00,124.14,124.19,124.06,124.15,34663.0,122.3356,122.3848,122.2567,122.3454,34663.0
2024-12-23 14:30:00,124.2,124.22,123.98,124.0,24579.0,122.3947,122.4144,122.1779,122.1976,24579.0
2024-12-23 14:40:00,124.03,124.24,124.02,124.12,28474.0,122.2272,122.4341,122.2173,122.3159,28474.0
2024-12-23 14:50:00,124.11,124.24,124.07,124.19,23474.0,122.306,122.4341,122.2666,122.3848,23474.0
2024-12-23 15:00:00,124.14,124.23,124.08,124.14,39713.0,122.3356,122.4243,122.2764,122.3356,39713.0
2024-12-23 15:10:00,124.14,124.2,123.93,123.97,31367.0,122.3356,122.3947,122.1286,122.168,31367.0
2024-12-23 15:20:00,124.01,124.23,123.97,124.15,27654.0,122.2075,122.4243,122.168,122.3454,27654.0
2024-12-23 15:30:00,124.16,124.26,124.04,124.19,49157.0,122.3553,122.4538,122.237,122.3848,49157.0
2024-12-23 15:40:00,124.22,124.55,124.2,124.46,74011.0,122.4144,122.7396,122.3947,122.6509,74011.0
2024-12-23 15:50:00,124.45,124.67,124.38,124.44,262737.0,122.6411,122.8579,122.5721,122.6312,262737.0
2024-12-24 09:30:00,125.07,125.36,124.59,125.09,84010.0,123.2521,123.5378,122.779,123.2718,84010.0
2024-12-24 09:40:00,125.07,125.36,125.05,125.14,49515.0,123.2521,123.5378,123.2323,123.321,49515.0
2024-12-24 09:50:00,125.14,125.24,124.99,125.19,38608.0,123.321,123.4196,123.1732,123.3703,38608.0
2024-12-24 10:00:00,125.2,125.66,125.12,125.38,75862.0,123.3802,123.8335,123.3013,123.5575,75862.0
2024-12-24 10:10:00,125.38,125.92,125.37,125.89,39087.0,123.5575,124.0897,123.5477,124.0601,39087.0
2024-12-24 10:20:00,125.89,126.09,125.82,126.0,54375.0,124.0601,124.2572,123.9912,124.1685,54375.0
2024-12-24 10:30:00,126.0,126.18,125.92,126.07,68006.0,124.1685,124.3459,124.0897,124.2375,68006.0
2024-12-24 10:40:00,126.05,126.44,126.04,126.4,65147.0,124.2178,124.6021,124.208,124.5627,65147.0
2024-12-24 10:50:00,126.42,126.43,126.11,126.38,46341.0,124.5824,124.5923,124.2769,124.543,46341.0
2024-12-24 11:00:00,126.39,126.52,126.3,126.36,54530.0,124.5529,124.681,124.4642,124.5233,54530.0
2024-12-24 11:10:00,126.34,126.34,126.2,126.32,36121.0,124.5036,124.5036,124.3656,124.4839,36121.0
2024-12-24 11:20:00,126.31,126.44,126.23,126.36,38054.0,124.474,124.6021,124.3952,124.5233,38054.0
2024-12-24 11:30:00,126.36,126.49,126.29,126.48,41873.0,124.5233,124.6514,124.4543,124.6416,41873.0
2024-12-24 11:40:00,126.48,126.63,126.39,126.63,40064.0,124.6416,124.7894,124.5529,124.7894,40064.0
2024-12-24 11:50:00,126.61,126.66,126.38,126.57,68920.0,124.7697,124.8189,124.543,124.7302,68920.0
2024-12-24 12:00:00,126.56,127.0,126.51,127.0,86964.0,124.7204,125.154,124.6711,125.154,86964.0
2024-12-24 12:10:00,126.98,126.99,126.74,126.89,82133.0,125.1343,125.1441,124.8978,125.0456,82133.0
2024-12-24 12:20:00,126.89,127.09,126.87,127.07,87411.0,125.0456,125.2427,125.0259,125.223,87411.0
2024-12-24 12:30:00,127.05,127.08,126.78,126.98,96008.0,125.2033,125.2328,124.9372,125.1343,96008.0
2024-12-24 12:40:00,126.98,127.15,126.88,127.07,141567.0,125.1343,125.3018,125.0357,125.223,141567.0
2024-12-24 12:50:00,127.09,127.22,126.96,127.12,264092.0,125.2427,125.3708,125.1146,125.2723,264092.0
2024-12-26 09:30:00,126.53,127.04,126.49,126.89,96145.0,124.6908,125.1934,124.6514,125.0456,96145.0
2024-12-26 09:40:00,126.9,127.16,126.86,127.16,43881.0,125.0555,125.3117,125.016,125.3117,43881.0
2024-12-26 09:50:00,127.16,127.22,126.7,127.15,28980.0,125.3117,125.3708,124.8584,125.3018,28980.0
2024-12-26 10:00:00,127.12,127.29,126.84,126.84,56985.0,125.2723,125.4398,124.9963,124.9963,56985.0
2024-12-26 10:10:00,126.86,127.1,126.77,127.03,25699.0,125.016,125.2525,124.9273,125.1836,25699.0
2024-12-26 10:20:00,127.03,127.42,127.03,127.34,32708.0,125.1836,125.5679,125.1836,125.4891,32708.0
2024-12-26 10:30:00,127.29,127.37,127.09,127.14,31753.0,125.4398,125.5186,125.2427,125.292,31753.0
2024-12-26 10:40:00,127.13,127.21,126.97,127.16,25225.0,125.2821,125.3609,125.1244,125.3117,25225.0
2024-12-26 10:50:00,127.17,127.3,127.12,127.23,42822.0,125.3215,125.4496,125.2723,125.3807,42822.0
2024-12-26 11:00:00,127.22,127.43,127.22,127.29,50462.0,125.3708,125.5777,125.3708,125.4398,50462.0
2024-12-26 11:10:00,127.34,127.36,127.16,127.29,21930.0,125.4891,125.5088,125.3117,125.4398,21930.0
2024-12-26 11:20:00,127.32,127.38,127.13,127.21,17643.0,125.4693,125.5285,125.2821,125.3609,17643.0
2024-12-26 11:30:00,127.22,127.38,127.2,127.35,40348.0,125.3708,125.5285,125.3511,125.4989,40348.0
2024-12-26 11:40:00,127.36,127.53,127.35,127.51,22846.0,125.5088,125.6763,125.4989,125.6566,22846.0
2024-12-26 11:50:00,127.53,127.74,127.49,127.68,54246.0,125.6763,125.8832,125.6369,125.8241,54246.0
2024-12-26 12:00:00,127.69,127.71,127.61,127.67,16161.0,125.834,125.8537,125.7551,125.8143,16161.0
2024-12-26 12:10:00,127.69,127.82,127.62,127.8,33521.0,125.834,125.9621,125.765,125.9424,33521.0
2024-12-26 12:20:00,127.82,127.82,127.68,127.7,30695.0,125.9621,125.9621,125.8241,125.8438,30695.0
2024-12-26 12:30:00,127.67,127.88,127.64,127.83,20344.0,125.8143,126.0212,125.7847,125.9719,20344.0
2024-12-26 12:40:00,127.84,127.89,127.5,127.61,28548.0,125.9818,126.0311,125.6467,125.7551,28548.0
2024-12-26 12:50:00,127.57,127.7,127.46,127.53,11625.0,125.7157,125.8438,125.6073,125.6763,11625.0
2024-12-26 13:00:00,127.53,127.85,127.52,127.85,27211.0,125.6763,125.9916,125.6664,125.9916,27211.0
2024-12-26 13:10:00,127.85,127.97,127.74,127.97,22248.0,125.9916,126.1099,125.8832,126.1099,22248.0
2024-12-26 13:20:00,127.96,127.96,127.81,127.83,18080.0,126.1,126.1,125.9522,125.9719,18080.0
2024-12-26 13:30:00,127.83,127.86,127.71,127.79,13206.0,125.9719,126.0015,125.8537,125.9325,13206.0
2024-12-26 13:40:00,127.8,127.81,127.62,127.71,23783.0,125.9424,125.9522,125.765,125.8537,23783.0
2024-12-26 13:50:00,127.67,127.75,127.58,127.67,14534.0,125.8143,125.8931,125.7256,125.8143,14534.0
2024-12-26 14:00:00,127.66,127.66,127.45,127.45,11079.0,125.8044,125.8044,125.5975,125.5975,11079.0
2024-12-26 14:10:00,127.45,127.62,127.45,127.58,40156.0,125.5975,125.765,125.5975,125.7256,40156.0
2024-12-26 14:20:00,127.6,127.78,127.6,127.64,19013.0,125.7453,125.9227,125.7453,125.7847,19013.0
2024-12-26 14:30:00,127.64,127.71,127.56,127.6,14289.0,125.7847,125.8537,125.7059,125.7453,14289.0
2024-12-26 14:40:00,127.62,127.7,127.54,127.66,16910.0,125.765,125.8438,125.6861,125.8044,16910.0
2024-12-26 14:50:00,127.64,127.77,127.63,127.75,18246.0,125.7847,125.9128,125.7748,125.8931,18246.0
2024-12-26 15:00:00,127.75,127.87,127.75,127.82,30263.0,125.8931,126.0114,125.8931,125.9621,30263.0
2024-12-26 15:10:00,127.83,127.85,127.66,127.74,29583.0,125.9719,125.9916,125.8044,125.8832,29583.0
2024-12-26 15:20:00,127.75,127.85,127.71,127.83,25886.0,125.8931,125.9916,125.8537,125.9719,25886.0
2024-12-26 15:30:00,127.82,127.83,127.7,127.72,27049.0,125.9621,125.9719,125.8438,125.8635,27049.0
2024-12-26 15:40:00,127.72,127.97,127.72,127.95,49032.0,125.8635,126.1099,125.8635,126.0902,49032.0
2024-12-26 15:50:00,127.96,128.17,127.81,127.98,282092.0,126.1,126.307,125.9522,126.1198,282092.0
2024-12-27 09:30:00,127.05,127.49,126.64,127.39,74143.0,125.2033,125.6369,124.7992,125.5383,74143.0
2024-12-27 09:40:00,127.36,127.79,127.3,127.78,32722.0,125.5088,125.9325,125.4496,125.9227,32722.0
2024-12-27 09:50:00,127.73,127.86,127.6,127.64,21493.0,125.8734,126.0015,125.7453,125.7847,21493.0
2024-12-27 10:00:00,127.69,127.69,126.76,126.95,43609.0,125.834,125.834,124.9175,125.1047,43609.0
2024-12-27 10:10:00,126.95,127.04,126.3,126.36,27214.0,125.1047,125.1934,124.4642,124.5233,27214.0
2024-12-27 10:20:00,126.36,126.71,126.18,126.2,38433.0,124.5233,124.8682,124.3459,124.3656,38433.0
2024-12-27 10:30:00,126.15,126.32,126.1,126.22,19022.0,124.3164,124.4839,124.2671,124.3853,19022.0
2024-12-27 10:40:00,126.23,126.66,126.17,126.65,25709.0,124.3952,124.8189,124.3361,124.8091,25709.0
2024-12-27 10:50:00,126.66,126.67,126.52,126.54,37775.0,124.8189,124.8288,124.681,124.7007,37775.0
2024-12-27 11:00:00,126.55,126.56,126.21,126.44,28964.0,124.7105,124.7204,124.3755,124.6021,28964.0
2024-12-27 11:10:00,126.36,126.44,126.11,126.12,19597.0,124.5233,124.6021,124.2769,124.2868,19597.0
2024-12-27 11:20:00,126.14,126.62,126.13,126.62,20589.0,124.3065,124.7795,124.2966,124.7795,20589.0
2024-12-27 11:30:00,126.59,126.72,126.56,126.59,11775.0,124.75,124.8781,124.7204,124.75,11775.0
2024-12-27 11:40:00,126.59,126.62,126.26,126.29,13680.0,124.75,124.7795,124.4248,124.4543,13680.0
2024-12-27 11:50:00,126.31,126.31,125.99,126.01,25023.0,124.474,124.474,124.1587,124.1784,25023.0
2024-12-27 12:00:00,126.01,126.22,125.91,126.04,32421.0,124.1784,124.3853,124.0798,124.208,32421.0
2024-12-27 12:10:00,126.05,126.13,125.94,125.96,18746.0,124.2178,124.2966,124.1094,124.1291,18746.0
2024-12-27 12:20:00,125.97,126.17,125.88,126.07,16916.0,124.139,124.3361,124.0503,124.2375,16916.0
2024-12-27 12:30:00,126.04,126.26,125.85,125.93,21779.0,124.208,124.4248,124.0207,124.0996,21779.0
2024-12-27 12:40:00,125.95,126.05,125.82,125.95,18879.0,124.1193,124.2178,123.9912,124.1193,18879.0
2024-12-27 12:50:00,125.96,126.16,125.91,126.08,19392.0,124.1291,124.3262,124.0798,124.2474,19392.0
2024-12-27 13:00:00,126.07,126.25,126.04,126.19,10096.0,124.2375,124.4149,124.208,124.3558,10096.0
2024-12-27 13:10:00,126.18,126.3,126.15,126.21,15884.0,124.3459,124.4642,124.3164,124.3755,15884.0
2024-12-27 13:20:00,126.26,126.29,126.17,126.23,9733.0,124.4248,124.4543,124.3361,124.3952,9733.0
2024-12-27 13:30:00,126.2,126.36,126.17,126.32,15253.0,124.3656,124.5233,124.3361,124.4839,15253.0
2024-12-27 13:40:00,126.33,126.44,126.32,126.41,15220.0,124.4937,124.6021,124.4839,124.5726,15220.0
2024-12-27 13:50:00,126.45,126.53,126.38,126.45,16967.0,124.612,124.6908,124.543,124.612,16967.0
2024-12-27 14:00:00,126.43,126.51,126.36,126.48,26630.0,124.5923,124.6711,124.5233,124.6416,26630.0
2024-12-27 14:10:00,126.54,126.84,126.54,126.83,12116.0,124.7007,124.9963,124.7007,124.9865,12116.0
2024-12-27 14:20:00,126.84,126.84,126.65,126.66,24903.0,124.9963,124.9963,124.8091,124.8189,24903.0
2024-12-27 14:30:00,126.67,126.74,126.62,126.72,21014.0,124.8288,124.8978,124.7795,124.8781,21014.0
2024-12-27 14:40:00,126.74,126.97,126.74,126.97,14895.0,124.8978,125.1244,124.8978,125.1244,14895.0
2024-12-27 14:50:00,126.96,126.96,126.86,126.9,13229.0,125.1146,125.1146,125.016,125.0555,13229.0
2024-12-27 15:00:00,126.88,126.88,126.58,126.71,13844.0,125.0357,125.0357,124.7401,124.8682,13844.0
2024-12-27 15:10:00,126.7,126.7,126.44,126.51,18121.0,124.8584,124.8584,124.6021,124.6711,18121.0
2024-12-27 15:20:00,126.51,126.53,126.37,126.5,16670.0,124.6711,124.6908,124.5332,124.6613,16670.0
2024-12-27 15:30:00,126.42,126.46,126.27,126.33,21993.0,124.5824,124.6218,124.4346,124.4937,21993.0
2024-12-27 15:40:00,126.33,126.55,126.21,126.53,68067.0,124.4937,124.7105,124.3755,124.6908,68067.0
2024-12-27 15:50:00,126.55,127.06,126.54,126.77,326470.0,124.7105,125.2131,124.7007,124.9273,326470.0
2024-12-30 09:30:00,124.55,125.55,124.55,125.07,65307.0,122.7396,123.7251,122.7396,123.2521,65307.0
2024-12-30 09:40:00,125.02,125.11,124.81,124.89,22682.0,123.2028,123.2915,122.9958,123.0747,22682.0
2024-12-30 09:50:00,124.85,124.99,124.43,124.46,31134.0,123.0352,123.1732,122.6214,122.6509,31134.0
2024-12-30 10:00:00,124.48,124.84,124.32,124.48,63469.0,122.6706,123.0254,122.513,122.6706,63469.0
2024-12-30 10:10:00,124.48,124.48,124.09,124.24,31423.0,122.6706,122.6706,122.2863,122.4341,31423.0
2024-12-30 10:20:00,124.21,124.39,124.02,124.28,26192.0,122.4046,122.5819,122.2173,122.4735,26192.0
2024-12-30 10:30:00,124.29,124.67,124.24,124.67,30528.0,122.4834,122.8579,122.4341,122.8579,30528.0
2024-12-30 10:40:00,124.63,124.79,124.41,124.53,25155.0,122.8184,122.9761,122.6016,122.7199,25155.0
2024-12-30 10:50:00,124.57,125.09,124.53,125.07,59353.0,122.7593,123.2718,122.7199,123.2521,59353.0
2024-12-30 11:00:00,125.03,125.53,124.91,125.52,32770.0,123.2126,123.7054,123.0944,123.6955,32770.0
2024-12-30 11:10:00,125.47,125.56,125.3,125.37,35454.0,123.6462,123.7349,123.4787,123.5477,35454.0
2024-12-30 11:20:00,125.38,125.41,125.22,125.31,15632.0,123.5575,123.5871,123.3999,123.4886,15632.0
2024-12-30 11:30:00,125.31,125.57,125.3,125.56,20915.0,123.4886,123.7448,123.4787,123.7349,20915.0
2024-12-30 11:40:00,125.61,125.8,125.33,125.34,17875.0,123.7842,123.9714,123.5083,123.5181,17875.0
2024-12-30 11:50:00,125.36,125.68,125.35,125.55,17597.0,123.5378,123.8532,123.528,123.7251,17597.0
2024-12-30 12:00:00,125.56,125.72,125.5,125.57,25119.0,123.7349,123.8926,123.6758,123.7448,25119.0
2024-12-30 12:10:00,125.57,125.67,125.56,125.64,18321.0,123.7448,123.8433,123.7349,123.8138,18321.0
2024-12-30 12:20:00,125.63,125.78,125.62,125.71,17125.0,123.8039,123.9517,123.7941,123.8827,17125.0
2024-12-30 12:30:00,125.69,125.81,125.63,125.7,26553.0,123.863,123.9813,123.8039,123.8729,26553.0
2024-12-30 12:40:00,125.72,125.95,125.63,125.95,9454.0,123.8926,124.1193,123.8039,124.1193,9454.0
2024-12-30 12:50:00,125.98,126.0,125.5,125.85,22782.0,124.1488,124.1685,123.6758,124.0207,22782.0
2024-12-30 13:00:00,125.81,125.94,125.61,125.94,12648.0,123.9813,124.1094,123.7842,124.1094,12648.0
2024-12-30 13:10:00,125.91,126.11,125.9,126.02,16156.0,124.0798,124.2769,124.07,124.1882,16156.0
2024-12-30 13:20:00,126.02,126.1,125.75,125.85,25511.0,124.1882,124.2671,123.9222,124.0207,25511.0
2024-12-30 13:30:00,125.83,126.05,125.79,125.89,15588.0,124.001,124.2178,123.9616,124.0601,15588.0
2024-12-30 13:40:00,125.93,126.09,125.86,125.99,13146.0,124.0996,124.2572,124.0306,124.1587,13146.0
2024-12-30 13:50:00,126.0,126.16,125.92,126.01,10223.0,124.1685,124.3262,124.0897,124.1784,10223.0
2024-12-30 14:00:00,125.99,126.07,125.77,125.92,13522.0,124.1587,124.2375,123.9419,124.0897,13522.0
2024-12-30 14:10:00,125.98,126.01,125.76,125.82,19336.0,124.1488,124.1784,123.932,123.9912,19336.0
2024-12-30 14:20:00,125.81,125.99,125.64,125.91,17575.0,123.9813,124.1587,123.8138,124.0798,17575.0
2024-12-30 14:30:00,125.9,126.03,125.87,125.94,10397.0,124.07,124.1981,124.0404,124.1094,10397.0
2024-12-30 14:40:00,125.94,126.04,125.9,125.97,13297.0,124.1094,124.208,124.07,124.139,13297.0
2024-12-30 14:50:00,125.97,126.06,125.87,125.93,20021.0,124.139,124.2277,124.0404,124.0996,20021.0
2024-12-30 15:00:00,125.92,125.96,125.76,125.86,22229.0,124.0897,124.1291,123.932,124.0306,22229.0
2024-12-30 15:10:00,125.88,126.04,125.8,126.04,19208.0,124.0503,124.208,123.9714,124.208,19208.0
2024-12-30 15:20:00,126.01,126.03,125.71,125.71,18425.0,124.1784,124.1981,123.8827,123.8827,18425.0
2024-12-30 15:30:00,125.71,125.74,125.57,125.64,29695.0,123.8827,123.9123,123.7448,123.8138,29695.0
2024-12-30 15:40:00,125.65,126.07,125.6,125.92,40244.0,123.8236,124.2375,123.7743,124.0897,40244.0
2024-12-30 15:50:00,125.93,126.08,125.69,125.73,263937.0,124.0996,124.2474,123.863,123.9025,263937.0
2024-12-31 09:30:00,126.33,126.68,126.0,126.2,46492.0,124.4937,124.8387,124.1685,124.3656,46492.0
2024-12-31 09:40:00,126.2,126.59,126.05,126.51,25513.0,124.3656,124.75,124.2178,124.6711,25513.0
2024-12-31 09:50:00,126.52,126.65,126.16,126.62,33337.0,124.681,124.8091,124.3262,124.7795,33337.0
2024-12-31 10:00:00,126.62,126.8,126.22,126.33,66643.0,124.7795,124.9569,124.3853,124.4937,66643.0
2024-12-31 10:10:00,126.38,126.7,126.18,126.61,56906.0,124.543,124.8584,124.3459,124.7697,56906.0
2024-12-31 10:20:00,126.63,126.83,126.4,126.41,73567.0,124.7894,124.9865,124.5627,124.5726,73567.0
2024-12-31 10:30:00,126.41,126.47,126.04,126.29,36755.0,124.5726,124.6317,124.208,124.4543,36755.0
2024-12-31 10:40:00,126.26,126.33,125.88,126.04,26013.0,124.4248,124.4937,124.0503,124.208,26013.0
2024-12-31 10:50:00,126.07,126.2,125.9,125.97,18788.0,124.2375,124.3656,124.07,124.139,18788.0
2024-12-31 11:00:00,125.95,125.96,125.65,125.85,23779.0,124.1193,124.1291,123.8236,124.0207,23779.0
2024-12-31 11:10:00,125.85,125.91,125.7,125.76,21687.0,124.0207,124.0798,123.8729,123.932,21687.0
2024-12-31 11:20:00,125.67,125.82,125.59,125.67,22672.0,123.8433,123.9912,123.7645,123.8433,22672.0
2024-12-31 11:30:00,125.63,125.68,125.51,125.6,25505.0,123.8039,123.8532,123.6857,123.7743,25505.0
2024-12-31 11:40:00,125.58,125.75,125.57,125.67,13088.0,123.7546,123.9222,123.7448,123.8433,13088.0
2024-12-31 11:50:00,125.73,125.77,125.58,125.66,22721.0,123.9025,123.9419,123.7546,123.8335,22721.0
2024-12-31 12:00:00,125.63,125.65,125.41,125.64,18807.0,123.8039,123.8236,123.5871,123.8138,18807.0
2024-12-31 12:10:00,125.63,125.65,125.45,125.56,11328.0,123.8039,123.8236,123.6265,123.7349,11328.0
2024-12-31 12:20:00,125.57,125.57,125.29,125.29,21422.0,123.7448,123.7448,123.4689,123.4689,21422.0
2024-12-31 12:30:00,125.29,125.34,125.2,125.23,20410.0,123.4689,123.5181,123.3802,123.4097,20410.0
2024-12-31 12:40:00,125.26,125.45,125.21,125.4,15968.0,123.4393,123.6265,123.39,123.5773,15968.0
2024-12-31 12:50:00,125.41,125.89,125.4,125.87,16523.0,123.5871,124.0601,123.5773,124.0404,16523.0
2024-12-31 13:00:00,125.84,126.0,125.76,125.95,23331.0,124.0109,124.1685,123.932,124.1193,23331.0
2024-12-31 13:10:00,125.94,126.04,125.74,125.78,18156.0,124.1094,124.208,123.9123,123.9517,18156.0
2024-12-31 13:20:00,125.72,125.74,125.36,125.45,34115.0,123.8926,123.9123,123.5378,123.6265,34115.0
2024-12-31 13:30:00,125.45,125.72,125.42,125.7,20264.0,123.6265,123.8926,123.597,123.8729,20264.0
2024-12-31 13:40:00,125.7,125.87,125.67,125.84,16636.0,123.8729,124.0404,123.8433,124.0109,16636.0
2024-12-31 13:50:00,125.86,125.97,125.55,125.56,19495.0,124.0306,124.139,123.7251,123.7349,19495.0
2024-12-31 14:00:00,125.58,125.67,125.36,125.67,21597.0,123.7546,123.8433,123.5378,123.8433,21597.0
2024-12-31 14:10:00,125.69,125.83,125.5,125.52,17204.0,123.863,124.001,123.6758,123.6955,17204.0
2024-12-31 14:20:00,125.53,125.57,125.36,125.37,26794.0,123.7054,123.7448,123.5378,123.5477,26794.0
2024-12-31 14:30:00,125.36,125.49,125.3,125.46,24954.0,123.5378,123.6659,123.4787,123.6364,24954.0
2024-12-31 14:40:00,125.43,125.45,125.3,125.3,48103.0,123.6068,123.6265,123.4787,123.4787,48103.0
2024-12-31 14:50:00,125.3,125.61,125.3,125.59,21941.0,123.4787,123.7842,123.4787,123.7645,21941.0
2024-12-31 15:00:00,125.61,125.78,125.51,125.72,19189.0,123.7842,123.9517,123.6857,123.8926,19189.0
2024-12-31 15:10:00,125.71,125.73,125.32,125.65,28573.0,123.8827,123.9025,123.4984,123.8236,28573.0
2024-12-31 15:20:00,125.64,125.83,125.58,125.81,34774.0,123.8138,124.001,123.7546,123.9813,34774.0
2024-12-31 15:30:00,125.82,125.91,125.61,125.65,31381.0,123.9912,124.0798,123.7842,123.8236,31381.0
2024-12-31 15:40:00,125.65,125.88,125.43,125.85,43418.0,123.8236,124.0503,123.6068,124.0207,43418.0
2024-12-31 15:50:00,125.76,125.84,125.35,125.77,322027.0,123.932,124.0109,123.528,123.9419,322027.0
2025-01-02 09:30:00,126.51,127.02,126.13,126.27,133777.0,124.6711,125.1737,124.2966,124.4346,133777.0
2025-01-02 09:40:00,126.31,126.74,126.23,126.71,83034.0,124.474,124.8978,124.3952,124.8682,83034.0
2025-01-02 09:50:00,126.71,127.14,126.68,126.89,141038.0,124.8682,125.292,124.8387,125.0456,141038.0
2025-01-02 10:00:00,127.01,127.25,126.81,126.85,105356.0,125.1639,125.4004,124.9668,125.0062,105356.0
2025-01-02 10:10:00,126.88,127.28,126.79,126.8,67926.0,125.0357,125.4299,124.9471,124.9569,67926.0
2025-01-02 10:20:00,126.79,126.82,126.31,126.37,44391.0,124.9471,124.9766,124.474,124.5332,44391.0
2025-01-02 10:30:00,126.35,126.4,126.0,126.24,32429.0,124.5134,124.5627,124.1685,124.405,32429.0
2025-01-02 10:40:00,126.24,126.54,125.91,126.52,39048.0,124.405,124.7007,124.0798,124.681,39048.0
2025-01-02 10:50:00,126.49,126.63,126.23,126.32,58873.0,124.6514,124.7894,124.3952,124.4839,58873.0
2025-01-02 11:00:00,126.34,126.4,125.7,125.92,45780.0,124.5036,124.5627,123.8729,124.0897,45780.0
2025-01-02 11:10:00,125.91,126.11,125.78,126.01,50139.0,124.0798,124.2769,123.9517,124.1784,50139.0
2025-01-02 11:20:00,126.02,126.39,125.83,126.35,42516.0,124.1882,124.5529,124.001,124.5134,42516.0
2025-01-02 11:30:00,126.31,126.42,126.13,126.37,36024.0,124.474,124.5824,124.2966,124.5332,36024.0
2025-01-02 11:40:00,126.39,126.51,126.22,126.32,22579.0,124.5529,124.6711,124.3853,124.4839,22579.0
2025-01-02 11:50:00,126.32,126.35,126.0,126.18,42749.0,124.4839,124.5134,124.1685,124.3459,42749.0
2025-01-02 12:00:00,126.16,126.2,125.92,126.0,30514.0,124.3262,124.3656,124.0897,124.1685,30514.0
2025-01-02 12:10:00,126.0,126.21,125.91,125.94,44730.0,124.1685,124.3755,124.0798,124.1094,44730.0
2025-01-02 12:20:00,125.97,125.97,125.3,125.32,24843.0,124.139,124.139,123.4787,123.4984,24843.0
2025-01-02 12:30:00,125.27,125.31,124.6,124.6,36136.0,123.4491,123.4886,122.7889,122.7889,36136.0
2025-01-02 12:40:00,124.62,124.8,124.47,124.63,16650.0,122.8086,122.986,122.6608,122.8184,16650.0
2025-01-02 12:50:00,124.57,125.1,124.57,125.02,34843.0,122.7593,123.2816,122.7593,123.2028,34843.0
2025-01-02 13:00:00,124.99,124.99,124.64,124.82,38746.0,123.1732,123.1732,122.8283,123.0057,38746.0
2025-01-02 13:10:00,124.76,124.76,124.5,124.62,22996.0,122.9466,122.9466,122.6903,122.8086,22996.0
2025-01-02 13:20:00,124.65,124.79,124.45,124.67,27229.0,122.8382,122.9761,122.6411,122.8579,27229.0
2025-01-02 13:30:00,124.64,124.65,124.25,124.47,29910.0,122.8283,122.8382,122.444,122.6608,29910.0
2025-01-02 13:40:00,124.46,124.71,124.34,124.44,35713.0,122.6509,122.8973,122.5327,122.6312,35713.0
2025-01-02 13:50:00,124.4,124.56,124.21,124.52,18160.0,122.5918,122.7495,122.4046,122.71,18160.0
2025-01-02 14:00:00,124.54,124.81,124.45,124.69,52141.0,122.7298,122.9958,122.6411,122.8776,52141.0
2025-01-02 14:10:00,124.68,124.73,124.45,124.52,47406.0,122.8677,122.917,122.6411,122.71,47406.0
2025-01-02 14:20:00,124.53,124.87,124.5,124.87,50901.0,122.7199,123.055,122.6903,123.055,50901.0
2025-01-02 14:30:00,124.85,124.85,124.5,124.73,57224.0,123.0352,123.0352,122.6903,122.917,57224.0
2025-01-02 14:40:00,124.7,125.0,124.7,124.92,68729.0,122.8874,123.1831,122.8874,123.1042,68729.0
2025-01-02 14:50:00,124.92,125.01,124.65,124.66,56689.0,123.1042,123.1929,122.8382,122.848,56689.0
2025-01-02 15:00:00,124.68,125.0,124.63,124.99,55040.0,122.8677,123.1831,122.8184,123.1732,55040.0
2025-01-02 15:10:00,124.98,125.25,124.9,125.22,97285.0,123.1634,123.4294,123.0845,123.3999,97285.0
2025-01-02 15:20:00,125.25,125.4,125.17,125.27,65370.0,123.4294,123.5773,123.3506,123.4491,65370.0
2025-01-02 15:30:00,125.27,125.56,125.06,125.16,77288.0,123.4491,123.7349,123.2422,123.3407,77288.0
2025-01-02 15:40:00,125.14,125.34,125.08,125.2,138912.0,123.321,123.5181,123.2619,123.3802,138912.0
2025-01-02 15:50:00,125.21,125.25,124.67,124.85,552473.0,123.39,123.4294,122.8579,123.0352,552473.0
2025-01-03 09:30:00,125.65,125.84,125.39,125.8,203955.0,123.8236,124.0109,123.5674,123.9714,203955.0
2025-01-03 09:40:00,125.82,125.85,124.86,124.89,41028.0,123.9912,124.0207,123.0451,123.0747,41028.0
2025-01-03 09:50:00,124.82,124.95,124.27,124.38,49657.0,123.0057,123.1338,122.4637,122.5721,49657.0
2025-01-03 10:00:00,124.41,125.01,124.21,124.91,63066.0,122.6016,123.1929,122.4046,123.0944,63066.0
2025-01-03 10:10:00,124.91,124.97,124.32,124.43,56632.0,123.0944,123.1535,122.513,122.6214,56632.0
2025-01-03 10:20:00,124.49,124.76,124.08,124.71,50644.0,122.6805,122.9466,122.2764,122.8973,50644.0
2025-01-03 10:30:00,124.71,124.89,124.47,124.7,83741.0,122.8973,123.0747,122.6608,122.8874,83741.0
2025-01-03 10:40:00,124.72,125.05,124.62,124.98,45370.0,122.9071,123.2323,122.8086,123.1634,45370.0
2025-01-03 10:50:00,124.96,125.21,124.8,125.15,53055.0,123.1437,123.39,122.986,123.3309,53055.0
2025-01-03 11:00:00,125.2,125.3,124.93,125.08,38643.0,123.3802,123.4787,123.1141,123.2619,38643.0
2025-01-03 11:10:00,125.06,125.12,124.94,125.03,26790.0,123.2422,123.3013,123.1239,123.2126,26790.0
2025-01-03 11:20:00,125.05,125.28,124.97,125.22,49598.0,123.2323,123.459,123.1535,123.3999,49598.0
2025-01-03 11:30:00,125.24,125.45,125.22,125.23,49073.0,123.4196,123.6265,123.3999,123.4097,49073.0
2025-01-03 11:40:00,125.26,125.39,125.21,125.3,75750.0,123.4393,123.5674,123.39,123.4787,75750.0
2025-01-03 11:50:00,125.29,125.29,124.9,125.0,33370.0,123.4689,123.4689,123.0845,123.1831,33370.0
2025-01-03 12:00:00,125.01,125.29,125.01,125.25,28423.0,123.1929,123.4689,123.1929,123.4294,28423.0
2025-01-03 12:10:00,125.21,125.27,125.0,125.02,36209.0,123.39,123.4491,123.1831,123.2028,36209.0
2025-01-03 12:20:00,125.03,125.21,124.9,125.0,39913.0,123.2126,123.39,123.0845,123.1831,39913.0
2025-01-03 12:30:00,125.02,125.23,125.01,125.16,12354.0,123.2028,123.4097,123.1929,123.3407,12354.0
2025-01-03 12:40:00,125.16,125.18,125.01,125.14,24446.0,123.3407,123.3605,123.1929,123.321,24446.0
2025-01-03 12:50:00,125.13,125.22,125.01,125.07,17692.0,123.3112,123.3999,123.1929,123.2521,17692.0
2025-01-03 13:00:00,125.09,125.25,125.05,125.2,20139.0,123.2718,123.4294,123.2323,123.3802,20139.0
2025-01-03 13:10:00,125.2,125.21,125.13,125.15,15549.0,123.3802,123.39,123.3112,123.3309,15549.0
2025-01-03 13:20:00,125.16,125.38,125.12,125.35,45791.0,123.3407,123.5575,123.3013,123.528,45791.0
2025-01-03 13:30:00,125.34,125.48,125.24,125.48,53229.0,123.5181,123.6561,123.4196,123.6561,53229.0
2025-01-03 13:40:00,125.45,125.45,125.24,125.34,22975.0,123.6265,123.6265,123.4196,123.5181,22975.0
2025-01-03 13:50:00,125.35,125.35,125.2,125.28,32162.0,123.528,123.528,123.3802,123.459,32162.0
2025-01-03 14:00:00,125.28,125.5,125.25,125.48,42163.0,123.459,123.6758,123.4294,123.6561,42163.0
2025-01-03 14:10:00,125.5,125.62,125.44,125.59,29679.0,123.6758,123.7941,123.6167,123.7645,29679.0
2025-01-03 14:20:00,125.59,125.59,125.44,125.55,35016.0,123.7645,123.7645,123.6167,123.7251,35016.0
2025-01-03 14:30:00,125.55,125.64,125.55,125.6,27832.0,123.7251,123.8138,123.7251,123.7743,27832.0
2025-01-03 14:40:00,125.59,125.62,125.46,125.58,23985.0,123.7645,123.7941,123.6364,123.7546,23985.0
2025-01-03 14:50:00,125.55,125.57,125.44,125.48,35366.0,123.7251,123.7448,123.6167,123.6561,35366.0
2025-01-03 15:00:00,125.46,125.54,125.36,125.48,31854.0,123.6364,123.7152,123.5378,123.6561,31854.0
2025-01-03 15:10:00,125.5,125.55,125.48,125.51,42014.0,123.6758,123.7251,123.6561,123.6857,42014.0
2025-01-03 15:20:00,125.51,125.72,125.46,125.66,53716.0,123.6857,123.8926,123.6364,123.8335,53716.0
2025-01-03 15:30:00,125.65,125.66,125.49,125.58,56511.0,123.8236,123.8335,123.6659,123.7546,56511.0
2025-01-03 15:40:00,125.59,125.68,125.54,125.6,70700.0,123.7645,123.8532,123.7152,123.7743,70700.0
2025-01-03 15:50:00,125.6,126.0,125.56,125.92,415872.0,123.7743,124.1685,123.7349,124.0897,415872.0
2025-01-06 09:30:00,127.63,128.78,127.63,127.89,263868.0,125.7748,126.9081,125.7748,126.0311,263868.0
2025-01-06 09:40:00,127.89,128.17,127.69,128.09,133478.0,126.0311,126.307,125.834,126.2282,133478.0
2025-01-06 09:50:00,128.15,128.48,127.97,128.48,76803.0,126.2873,126.6125,126.1099,126.6125,76803.0
2025-01-06 10:00:00,128.49,128.74,128.38,128.68,74460.0,126.6223,126.8687,126.5139,126.8096,74460.0
2025-01-06 10:10:00,128.7,128.97,128.49,128.53,139020.0,126.8293,127.0954,126.6223,126.6618,139020.0
2025-01-06 10:20:00,128.53,129.1,128.38,129.1,63402.0,126.6618,127.2235,126.5139,127.2235,63402.0
2025-01-06 10:30:00,129.08,129.08,128.5,128.62,73702.0,127.2038,127.2038,126.6322,126.7505,73702.0
2025-01-06 10:40:00,128.66,128.77,128.11,128.2,63586.0,126.7899,126.8983,126.2479,126.3366,63586.0
2025-01-06 10:50:00,128.2,128.48,128.15,128.28,111977.0,126.3366,126.6125,126.2873,126.4154,111977.0
2025-01-06 11:00:00,128.29,128.3,128.09,128.3,96523.0,126.4252,126.4351,126.2282,126.4351,96523.0
2025-01-06 11:10:00,128.32,129.2,128.32,129.15,63562.0,126.4548,127.322,126.4548,127.2727,63562.0
2025-01-06 11:20:00,129.14,129.56,129.13,129.51,87814.0,127.2629,127.6768,127.253,127.6275,87814.0
2025-01-06 11:30:00,129.5,129.92,129.46,129.84,95583.0,127.6177,128.0316,127.5782,127.9527,95583.0
2025-01-06 11:40:00,129.84,129.86,129.48,129.58,80374.0,127.9527,127.9724,127.598,127.6965,80374.0
2025-01-06 11:50:00,129.56,129.64,129.48,129.63,30480.0,127.6768,127.7556,127.598,127.7458,30480.0
2025-01-06 12:00:00,129.63,129.63,129.33,129.53,69289.0,127.7458,127.7458,127.4501,127.6472,69289.0
2025-01-06 12:10:00,129.49,129.94,129.38,129.69,74329.0,127.6078,128.0513,127.4994,127.8049,74329.0
2025-01-06 12:20:00,129.68,129.88,129.65,129.78,32291.0,127.795,127.9921,127.7655,127.8936,32291.0
2025-01-06 12:30:00,129.76,129.8,129.56,129.65,47299.0,127.8739,127.9133,127.6768,127.7655,47299.0
2025-01-06 12:40:00,129.66,129.95,129.56,129.83,82768.0,127.7753,128.0611,127.6768,127.9429,82768.0
2025-01-06 12:50:00,129.82,129.93,129.51,129.92,127746.0,127.933,128.0414,127.6275,128.0316,127746.0
2025-01-06 13:00:00,129.89,129.94,129.57,129.69,59879.0,128.002,128.0513,127.6866,127.8049,59879.0
2025-01-06 13:10:00,129.68,129.87,129.64,129.81,56878.0,127.795,127.9823,127.7556,127.9232,56878.0
2025-01-06 13:20:00,129.81,129.92,129.77,129.84,46243.0,127.9232,128.0316,127.8837,127.9527,46243.0
2025-01-06 13:30:00,129.84,129.85,129.2,129.27,46726.0,127.9527,127.9626,127.322,127.391,46726.0
2025-01-06 13:40:00,129.27,129.3,128.88,128.9,36400.0,127.391,127.4206,127.0067,127.0264,36400.0
2025-01-06 13:50:00,128.93,129.18,128.89,129.08,43852.0,127.0559,127.3023,127.0165,127.2038,43852.0
2025-01-06 14:00:00,129.09,129.12,128.8,129.07,128953.0,127.2136,127.2432,126.9278,127.1939,128953.0
2025-01-06 14:10:00,129.05,129.27,128.87,129.22,59137.0,127.1742,127.391,126.9968,127.3417,59137.0
2025-01-06 14:20:00,129.18,129.22,128.96,129.0,39243.0,127.3023,127.3417,127.0855,127.1249,39243.0
2025-01-06 14:30:00,128.99,129.07,128.67,128.72,25312.0,127.1151,127.1939,126.7997,126.849,25312.0
2025-01-06 14:40:00,128.72,128.89,128.61,128.88,46726.0,126.849,127.0165,126.7406,127.0067,46726.0
2025-01-06 14:50:00,128.87,128.88,128.54,128.6,64440.0,126.9968,127.0067,126.6716,126.7307,64440.0
2025-01-06 15:00:00,128.57,128.73,128.5,128.64,87739.0,126.7012,126.8589,126.6322,126.7702,87739.0
2025-01-06 15:10:00,128.64,128.72,128.58,128.66,102341.0,126.7702,126.849,126.711,126.7899,102341.0
2025-01-06 15:20:00,128.65,128.85,128.55,128.77,80677.0,126.78,126.9771,126.6815,126.8983,80677.0
2025-01-06 15:30:00,128.78,128.9,128.64,128.65,121627.0,126.9081,127.0264,126.7702,126.78,121627.0
2025-01-06 15:40:00,128.65,128.65,128.43,128.53,135206.0,126.78,126.78,126.5632,126.6618,135206.0
2025-01-06 15:50:00,128.52,128.93,128.46,128.65,505590.0,126.6519,127.0559,126.5928,126.78,505590.0
2025-01-07 09:30:00,129.65,129.66,128.26,128.48,174219.0,127.7655,127.7753,126.3957,126.6125,174219.0
2025-01-07 09:40:00,128.48,128.52,126.58,126.71,86777.0,126.6125,126.6519,124.7401,124.8682,86777.0
2025-01-07 09:50:00,126.62,127.6,126.54,127.04,109681.0,124.7795,125.7453,124.7007,125.1934,109681.0
2025-01-07 10:00:00,127.03,127.15,125.96,126.06,234418.0,125.1836,125.3018,124.1291,124.2277,234418.0
2025-01-07 10:10:00,126.0,126.06,125.46,125.91,153726.0,124.1685,124.2277,123.6364,124.0798,153726.0
2025-01-07 10:20:00,125.94,127.22,125.94,126.97,205053.0,124.1094,125.3708,124.1094,125.1244,205053.0
2025-01-07 10:30:00,127.0,127.24,126.54,126.63,124776.0,125.154,125.3905,124.7007,124.7894,124776.0
2025-01-07 10:40:00,126.62,126.7,126.21,126.51,68406.0,124.7795,124.8584,124.3755,124.6711,68406.0
2025-01-07 10:50:00,126.54,127.34,126.51,127.26,275298.0,124.7007,125.4891,124.6711,125.4102,275298.0
2025-01-07 11:00:00,127.26,127.57,127.2,127.39,92256.0,125.4102,125.7157,125.3511,125.5383,92256.0
2025-01-07 11:10:00,127.39,127.52,127.1,127.29,53584.0,125.5383,125.6664,125.2525,125.4398,53584.0
2025-01-07 11:20:00,127.31,127.59,127.3,127.45,61007.0,125.4595,125.7354,125.4496,125.5975,61007.0
2025-01-07 11:30:00,127.45,127.51,127.03,127.5,46395.0,125.5975,125.6566,125.1836,125.6467,46395.0
2025-01-07 11:40:00,127.46,127.55,127.21,127.29,47313.0,125.6073,125.696,125.3609,125.4398,47313.0
2025-01-07 11:50:00,127.29,127.29,126.55,126.6,122312.0,125.4398,125.4398,124.7105,124.7598,122312.0
2025-01-07 12:00:00,126.57,126.83,126.37,126.44,111010.0,124.7302,124.9865,124.5332,124.6021,111010.0
2025-01-07 12:10:00,126.45,127.0,126.42,126.9,77493.0,124.612,125.154,124.5824,125.0555,77493.0
2025-01-07 12:20:00,126.9,126.97,126.59,126.68,47788.0,125.0555,125.1244,124.75,124.8387,47788.0
2025-01-07 12:30:00,126.69,126.96,126.65,126.74,133775.0,124.8485,125.1146,124.8091,124.8978,133775.0
2025-01-07 12:40:00,126.73,126.84,126.56,126.62,47828.0,124.8879,124.9963,124.7204,124.7795,47828.0
2025-01-07 12:50:00,126.59,126.86,126.56,126.77,67450.0,124.75,125.016,124.7204,124.9273,67450.0
2025-01-07 13:00:00,126.77,127.23,126.76,127.11,126265.0,124.9273,125.3807,124.9175,125.2624,126265.0
2025-01-07 13:10:00,127.11,127.18,127.05,127.13,99989.0,125.2624,125.3314,125.2033,125.2821,99989.0
2025-01-07 13:20:00,127.11,127.3,127.07,127.19,82614.0,125.2624,125.4496,125.223,125.3412,82614.0
2025-01-07 13:30:00,127.18,127.27,127.02,127.12,52797.0,125.3314,125.4201,125.1737,125.2723,52797.0
2025-01-07 13:40:00,127.15,127.15,126.87,127.04,46334.0,125.3018,125.3018,125.0259,125.1934,46334.0
2025-01-07 13:50:00,127.04,127.14,126.95,127.04,64284.0,125.1934,125.292,125.1047,125.1934,64284.0
2025-01-07 14:00:00,127.01,127.23,126.95,127.02,163541.0,125.1639,125.3807,125.1047,125.1737,163541.0
2025-01-07 14:10:00,127.02,127.08,126.79,126.9,54213.0,125.1737,125.2328,124.9471,125.0555,54213.0
2025-01-07 14:20:00,126.92,126.98,126.75,126.88,47420.0,125.0752,125.1343,124.9076,125.0357,47420.0
2025-01-07 14:30:00,126.87,126.89,126.57,126.62,57810.0,125.0259,125.0456,124.7302,124.7795,57810.0
2025-01-07 14:40:00,126.6,126.89,126.58,126.67,38695.0,124.7598,125.0456,124.7401,124.8288,38695.0
2025-01-07 14:50:00,126.69,126.79,126.51,126.54,57129.0,124.8485,124.9471,124.6711,124.7007,57129.0
2025-01-07 15:00:00,126.56,126.58,126.18,126.21,72033.0,124.7204,124.7401,124.3459,124.3755,72033.0
2025-01-07 15:10:00,126.2,126.26,126.04,126.06,69738.0,124.3656,124.4248,124.208,124.2277,69738.0
2025-01-07 15:20:00,126.06,126.06,125.72,125.83,70038.0,124.2277,124.2277,123.8926,124.001,70038.0
2025-01-07 15:30:00,125.84,126.13,125.77,126.13,93809.0,124.0109,124.2966,123.9419,124.2966,93809.0
2025-01-07 15:40:00,126.1,126.39,125.98,126.22,267514.0,124.2671,124.5529,124.1488,124.3853,267514.0
2025-01-07 15:50:00,126.25,126.93,126.22,126.87,576930.0,124.4149,125.085,124.3853,125.0259,576930.0
2025-01-08 09:30:00,126.91,127.48,126.32,127.0,177680.0,125.0653,125.627,124.4839,125.154,177680.0
2025-01-08 09:40:00,126.96,127.33,126.53,126.71,119064.0,125.1146,125.4792,124.6908,124.8682,119064.0
2025-01-08 09:50:00,126.76,126.97,126.31,126.32,97291.0,124.9175,125.1244,124.474,124.4839,97291.0
2025-01-08 10:00:00,126.35,126.88,126.35,126.84,127401.0,124.5134,125.0357,124.5134,124.9963,127401.0
2025-01-08 10:10:00,126.86,126.89,125.81,126.04,77326.0,125.016,125.0456,123.9813,124.208,77326.0
2025-01-08 10:20:00,126.04,126.31,125.76,126.04,61274.0,124.208,124.474,123.932,124.208,61274.0
2025-01-08 10:30:00,126.0,126.57,125.99,126.49,77848.0,124.1685,124.7302,124.1587,124.6514,77848.0
2025-01-08 10:40:00,126.52,126.9,126.35,126.39,94461.0,124.681,125.0555,124.5134,124.5529,94461.0
2025-01-08 10:50:00,126.39,126.9,126.39,126.81,92193.0,124.5529,125.0555,124.5529,124.9668,92193.0
2025-01-08 11:00:00,126.84,126.84,126.28,126.36,140279.0,124.9963,124.9963,124.4445,124.5233,140279.0
2025-01-08 11:10:00,126.38,126.53,126.15,126.16,54863.0,124.543,124.6908,124.3164,124.3262,54863.0
2025-01-08 11:20:00,126.19,126.5,126.14,126.5,181160.0,124.3558,124.6613,124.3065,124.6613,181160.0
2025-01-08 11:30:00,126.47,126.9,126.43,126.9,85897.0,124.6317,125.0555,124.5923,125.0555,85897.0
2025-01-08 11:40:00,126.91,127.08,126.86,127.05,70261.0,125.0653,125.2328,125.016,125.2033,70261.0
2025-01-08 11:50:00,127.06,127.06,126.75,126.85,41218.0,125.2131,125.2131,124.9076,125.0062,41218.0
2025-01-08 12:00:00,126.85,126.88,126.52,126.58,73203.0,125.0062,125.0357,124.681,124.7401,73203.0
2025-01-08 12:10:00,126.6,126.63,126.13,126.4,37980.0,124.7598,124.7894,124.2966,124.5627,37980.0
2025-01-08 12:20:00,126.42,126.42,126.08,126.15,48423.0,124.5824,124.5824,124.2474,124.3164,48423.0
2025-01-08 12:30:00,126.15,126.32,126.05,126.05,38256.0,124.3164,124.4839,124.2178,124.2178,38256.0
2025-01-08 12:40:00,126.05,126.25,126.0,126.09,40269.0,124.2178,124.4149,124.1685,124.2572,40269.0
2025-01-08 12:50:00,126.09,126.28,126.08,126.19,45012.0,124.2572,124.4445,124.2474,124.3558,45012.0
2025-01-08 13:00:00,126.17,126.88,126.16,126.82,64114.0,124.3361,125.0357,124.3262,124.9766,64114.0
2025-01-08 13:10:00,126.83,126.95,126.71,126.95,78117.0,124.9865,125.1047,124.8682,125.1047,78117.0
2025-01-08 13:20:00,126.95,127.16,126.73,127.05,51754.0,125.1047,125.3117,124.8879,125.2033,51754.0
2025-01-08 13:30:00,127.02,127.29,126.88,127.25,72713.0,125.1737,125.4398,125.0357,125.4004,72713.0
2025-01-08 13:40:00,127.24,127.25,127.1,127.13,81812.0,125.3905,125.4004,125.2525,125.2821,81812.0
2025-01-08 13:50:00,127.14,127.15,126.55,126.79,47921.0,125.292,125.3018,124.7105,124.9471,47921.0
2025-01-08 14:00:00,126.85,127.4,126.72,127.4,41280.0,125.0062,125.5482,124.8781,125.5482,41280.0
2025-01-08 14:10:00,127.4,127.42,127.09,127.32,37508.0,125.5482,125.5679,125.2427,125.4693,37508.0
2025-01-08 14:20:00,127.32,127.61,127.27,127.58,49882.0,125.4693,125.7551,125.4201,125.7256,49882.0
2025-01-08 14:30:00,127.57,127.59,127.34,127.4,82010.0,125.7157,125.7354,125.4891,125.5482,82010.0
2025-01-08 14:40:00,127.42,127.55,127.32,127.51,85986.0,125.5679,125.696,125.4693,125.6566,85986.0
2025-01-08 14:50:00,127.52,127.57,127.24,127.39,50101.0,125.6664,125.7157,125.3905,125.5383,50101.0
2025-01-08 15:00:00,127.44,127.49,127.23,127.31,46213.0,125.5876,125.6369,125.3807,125.4595,46213.0
2025-01-08 15:10:00,127.34,127.53,127.26,127.5,59863.0,125.4891,125.6763,125.4102,125.6467,59863.0
2025-01-08 15:20:00,127.54,127.78,127.44,127.71,92468.0,125.6861,125.9227,125.5876,125.8537,92468.0
2025-01-08 15:30:00,127.71,127.76,127.46,127.6,77267.0,125.8537,125.903,125.6073,125.7453,77267.0
2025-01-08 15:40:00,127.59,127.85,127.57,127.8,146411.0,125.7354,125.9916,125.7157,125.9424,146411.0
2025-01-08 15:50:00,127.81,128.0,127.73,127.85,391489.0,125.9522,126.1395,125.8734,125.9916,391489.0
2025-01-10 09:30:00,126.31,126.5,125.02,125.2,268322.0,124.474,124.6613,123.2028,123.3802,268322.0
2025-01-10 09:40:00,125.18,125.39,124.68,124.91,243625.0,123.3605,123.5674,122.8677,123.0944,243625.0
2025-01-10 09:50:00,124.87,125.12,124.64,124.83,94222.0,123.055,123.3013,122.8283,123.0155,94222.0
2025-01-10 10:00:00,124.79,124.8,123.69,124.02,123271.0,122.9761,122.986,121.8921,122.2173,123271.0
2025-01-10 10:10:00,124.05,124.72,123.9,124.55,86059.0,122.2469,122.9071,122.0991,122.7396,86059.0
2025-01-10 10:20:00,124.52,124.81,124.24,124.46,67341.0,122.71,122.9958,122.4341,122.6509,67341.0
2025-01-10 10:30:00,124.36,124.62,124.22,124.43,57312.0,122.5524,122.8086,122.4144,122.6214,57312.0
2025-01-10 10:40:00,124.4,124.42,123.84,124.07,69614.0,122.5918,122.6115,122.0399,122.2666,69614.0
2025-01-10 10:50:00,124.02,124.13,123.63,123.72,62074.0,122.2173,122.3257,121.833,121.9217,62074.0
2025-01-10 11:00:00,123.69,123.82,123.41,123.56,89791.0,121.8921,122.0202,121.6162,121.764,89791.0
2025-01-10 11:10:00,123.53,123.85,123.51,123.64,52766.0,121.7344,122.0498,121.7147,121.8428,52766.0
2025-01-10 11:20:00,123.67,123.84,123.47,123.51,61479.0,121.8724,122.0399,121.6753,121.7147,61479.0
2025-01-10 11:30:00,123.49,123.57,123.29,123.38,96656.0,121.695,121.7739,121.4979,121.5866,96656.0
2025-01-10 11:40:00,123.39,123.71,123.39,123.51,53325.0,121.5965,121.9118,121.5965,121.7147,53325.0
2025-01-10 11:50:00,123.52,123.7,123.4,123.58,45928.0,121.7246,121.902,121.6063,121.7837,45928.0
2025-01-10 12:00:00,123.59,123.61,123.32,123.48,90655.0,121.7936,121.8133,121.5275,121.6852,90655.0
2025-01-10 12:10:00,123.51,123.63,123.36,123.63,47664.0,121.7147,121.833,121.5669,121.833,47664.0
2025-01-10 12:20:00,123.55,123.82,123.47,123.68,50065.0,121.7541,122.0202,121.6753,121.8823,50065.0
2025-01-10 12:30:00,123.65,123.88,123.6,123.74,62653.0,121.8527,122.0793,121.8034,121.9414,62653.0
2025-01-10 12:40:00,123.76,124.2,123.75,124.14,64580.0,121.9611,122.3947,121.9512,122.3356,64580.0
2025-01-10 12:50:00,124.14,124.51,123.99,124.44,48484.0,122.3356,122.7002,122.1878,122.6312,48484.0
2025-01-10 13:00:00,124.43,124.58,124.24,124.54,54521.0,122.6214,122.7692,122.4341,122.7298,54521.0
2025-01-10 13:10:00,124.55,124.64,124.4,124.5,55319.0,122.7396,122.8283,122.5918,122.6903,55319.0
2025-01-10 13:20:00,124.51,124.87,124.45,124.73,42104.0,122.7002,123.055,122.6411,122.917,42104.0
2025-01-10 13:30:00,124.71,124.77,124.49,124.62,63747.0,122.8973,122.9564,122.6805,122.8086,63747.0
2025-01-10 13:40:00,124.65,124.69,124.26,124.61,99297.0,122.8382,122.8776,122.4538,122.7987,99297.0
2025-01-10 13:50:00,124.58,124.71,124.35,124.69,39245.0,122.7692,122.8973,122.5425,122.8776,39245.0
2025-01-10 14:00:00,124.69,124.71,123.92,123.93,65853.0,122.8776,122.8973,122.1188,122.1286,65853.0
2025-01-10 14:10:00,123.92,124.09,123.85,124.03,96832.0,122.1188,122.2863,122.0498,122.2272,96832.0
2025-01-10 14:20:00,124.01,124.03,123.59,123.74,151116.0,122.2075,122.2272,121.7936,121.9414,151116.0
2025-01-10 14:30:00,123.75,123.92,123.65,123.89,38064.0,121.9512,122.1188,121.8527,122.0892,38064.0
2025-01-10 14:40:00,123.88,123.99,123.78,123.8,33975.0,122.0793,122.1878,121.9808,122.0005,33975.0
2025-01-10 14:50:00,123.78,124.06,123.78,124.0,39490.0,121.9808,122.2567,121.9808,122.1976,39490.0
2025-01-10 15:00:00,124.0,124.11,123.86,123.94,36197.0,122.1976,122.306,122.0596,122.1385,36197.0
2025-01-10 15:10:00,123.93,123.98,123.51,123.62,83289.0,122.1286,122.1779,121.7147,121.8231,83289.0
2025-01-10 15:20:00,123.63,123.72,123.5,123.63,84811.0,121.833,121.9217,121.7049,121.833,84811.0
2025-01-10 15:30:00,123.61,124.07,123.54,123.86,55951.0,121.8133,122.2666,121.7443,122.0596,55951.0
2025-01-10 15:40:00,123.84,123.95,123.5,123.52,105318.0,122.0399,122.1483,121.7049,121.7246,105318.0
2025-01-10 15:50:00,123.5,123.75,123.32,123.44,572793.0,121.7049,121.9512,121.5275,121.6457,572793.0
2025-01-13 09:30:00,122.45,123.5,122.45,123.23,211177.0,120.6701,121.7049,120.6701,121.4388,211177.0
2025-01-13 09:40:00,123.27,123.48,123.07,123.32,82756.0,121.4782,121.6852,121.2811,121.5275,82756.0
2025-01-13 09:50:00,123.31,123.73,123.25,123.65,85204.0,121.5176,121.9315,121.4585,121.8527,85204.0
2025-01-13 10:00:00,123.65,123.71,123.17,123.19,102517.0,121.8527,121.9118,121.3797,121.3994,102517.0
2025-01-13 10:10:00,123.18,123.5,123.0,123.45,88341.0,121.3895,121.7049,121.2121,121.6556,88341.0
2025-01-13 10:20:00,123.45,123.62,123.03,123.09,45202.0,121.6556,121.8231,121.2417,121.3008,45202.0
2025-01-13 10:30:00,123.12,123.89,123.04,123.88,77180.0,121.3304,122.0892,121.2516,122.0793,77180.0
2025-01-13 10:40:00,123.9,124.3,123.82,124.03,70298.0,122.0991,122.4932,122.0202,122.2272,70298.0
2025-01-13 10:50:00,124.02,124.12,123.76,123.93,48948.0,122.2173,122.3159,121.9611,122.1286,48948.0
2025-01-13 11:00:00,123.94,123.99,123.58,123.65,66005.0,122.1385,122.1878,121.7837,121.8527,66005.0
2025-01-13 11:10:00,123.68,123.83,123.56,123.76,79394.0,121.8823,122.0301,121.764,121.9611,79394.0
2025-01-13 11:20:00,123.8,123.81,123.21,123.31,76986.0,122.0005,122.0104,121.4191,121.5176,76986.0
2025-01-13 11:30:00,123.33,123.45,123.18,123.24,51433.0,121.5373,121.6556,121.3895,121.4487,51433.0
2025-01-13 11:40:00,123.23,123.52,123.23,123.27,45547.0,121.4388,121.7246,121.4388,121.4782,45547.0
2025-01-13 11:50:00,123.26,123.29,122.98,123.04,52024.0,121.4684,121.4979,121.1924,121.2516,52024.0
2025-01-13 12:00:00,123.05,123.26,122.92,123.21,40059.0,121.2614,121.4684,121.1333,121.4191,40059.0
2025-01-13 12:10:00,123.22,123.34,123.12,123.32,48945.0,121.4289,121.5472,121.3304,121.5275,48945.0
2025-01-13 12:20:00,123.28,123.55,123.23,123.35,221834.0,121.4881,121.7541,121.4388,121.5571,221834.0
2025-01-13 12:30:00,123.34,123.41,123.16,123.2,49832.0,121.5472,121.6162,121.3698,121.4092,49832.0
2025-01-13 12:40:00,123.21,123.31,123.12,123.14,41373.0,121.4191,121.5176,121.3304,121.3501,41373.0
2025-01-13 12:50:00,123.14,123.31,123.06,123.28,30664.0,121.3501,121.5176,121.2713,121.4881,30664.0
2025-01-13 13:00:00,123.28,123.55,123.17,123.48,31354.0,121.4881,121.7541,121.3797,121.6852,31354.0
2025-01-13 13:10:00,123.5,123.54,123.26,123.29,37981.0,121.7049,121.7443,121.4684,121.4979,37981.0
2025-01-13 13:20:00,123.29,123.45,123.24,123.45,71032.0,121.4979,121.6556,121.4487,121.6556,71032.0
2025-01-13 13:30:00,123.45,123.63,123.43,123.63,54934.0,121.6556,121.833,121.6359,121.833,54934.0
2025-01-13 13:40:00,123.62,123.64,123.41,123.59,77488.0,121.8231,121.8428,121.6162,121.7936,77488.0
2025-01-13 13:50:00,123.57,123.6,123.33,123.58,65052.0,121.7739,121.8034,121.5373,121.7837,65052.0
2025-01-13 14:00:00,123.54,123.59,123.33,123.42,58460.0,121.7443,121.7936,121.5373,121.626,58460.0
2025-01-13 14:10:00,123.41,123.59,123.27,123.29,31605.0,121.6162,121.7936,121.4782,121.4979,31605.0
2025-01-13 14:20:00,123.32,123.59,123.26,123.57,28708.0,121.5275,121.7936,121.4684,121.7739,28708.0
2025-01-13 14:30:00,123.56,123.71,123.39,123.66,27096.0,121.764,121.9118,121.5965,121.8625,27096.0
2025-01-13 14:40:00,123.66,123.76,123.55,123.57,28957.0,121.8625,121.9611,121.7541,121.7739,28957.0
2025-01-13 14:50:00,123.59,123.89,123.58,123.87,36845.0,121.7936,122.0892,121.7837,122.0695,36845.0
2025-01-13 15:00:00,123.85,123.94,123.71,123.88,41819.0,122.0498,122.1385,121.9118,122.0793,41819.0
2025-01-13 15:10:00,123.87,124.05,123.83,124.04,111888.0,122.0695,122.2469,122.0301,122.237,111888.0
2025-01-13 15:20:00,124.05,124.13,123.84,123.89,57931.0,122.2469,122.3257,122.0399,122.0892,57931.0
2025-01-13 15:30:00,123.88,124.01,123.8,123.92,80722.0,122.0793,122.2075,122.0005,122.1188,80722.0
2025-01-13 15:40:00,123.92,124.13,123.92,123.95,101222.0,122.1188,122.3257,122.1188,122.1483,101222.0
2025-01-13 15:50:00,123.96,124.19,123.94,124.0,361731.0,122.1582,122.3848,122.1385,122.1976,361731.0
2025-01-14 09:30:00,125.4,125.4,124.55,124.81,197011.0,123.5773,123.5773,122.7396,122.9958,197011.0
2025-01-14 09:40:00,124.76,124.87,124.28,124.3,92618.0,122.9466,123.055,122.4735,122.4932,92618.0
2025-01-14 09:50:00,124.27,124.29,123.75,123.85,132561.0,122.4637,122.4834,121.9512,122.0498,132561.0
2025-01-14 10:00:00,123.86,125.16,123.86,124.78,83517.0,122.0596,123.3407,122.0596,122.9663,83517.0
2025-01-14 10:10:00,124.79,124.97,124.58,124.86,82846.0,122.9761,123.1535,122.7692,123.0451,82846.0
2025-01-14 10:20:00,124.83,124.84,124.29,124.51,96566.0,123.0155,123.0254,122.4834,122.7002,96566.0
2025-01-14 10:30:00,124.51,124.79,124.51,124.65,70036.0,122.7002,122.9761,122.7002,122.8382,70036.0
2025-01-14 10:40:00,124.65,125.07,124.61,124.92,87365.0,122.8382,123.2521,122.7987,123.1042,87365.0
2025-01-14 10:50:00,124.86,124.94,124.63,124.73,58460.0,123.0451,123.1239,122.8184,122.917,58460.0
2025-01-14 11:00:00,124.72,124.74,124.25,124.47,60151.0,122.9071,122.9268,122.444,122.6608,60151.0
2025-01-14 11:10:00,124.44,124.59,124.2,124.45,76504.0,122.6312,122.779,122.3947,122.6411,76504.0
2025-01-14 11:20:00,124.48,124.6,124.33,124.36,55750.0,122.6706,122.7889,122.5228,122.5524,55750.0
2025-01-14 11:30:00,124.35,124.47,124.11,124.29,43589.0,122.5425,122.6608,122.306,122.4834,43589.0
2025-01-14 11:40:00,124.31,124.34,123.93,123.95,93467.0,122.5031,122.5327,122.1286,122.1483,93467.0
2025-01-14 11:50:00,123.96,124.01,123.69,123.71,66509.0,122.1582,122.2075,121.8921,121.9118,66509.0
2025-01-14 12:00:00,123.72,124.12,123.71,124.04,82355.0,121.9217,122.3159,121.9118,122.237,82355.0
2025-01-14 12:10:00,124.06,124.38,124.06,124.2,63215.0,122.2567,122.5721,122.2567,122.3947,63215.0
2025-01-14 12:20:00,124.21,124.33,124.01,124.31,49535.0,122.4046,122.5228,122.2075,122.5031,49535.0
2025-01-14 12:30:00,124.29,124.31,124.03,124.23,39117.0,122.4834,122.5031,122.2272,122.4243,39117.0
2025-01-14 12:40:00,124.25,124.47,124.17,124.32,46439.0,122.444,122.6608,122.3651,122.513,46439.0
2025-01-14 12:50:00,124.32,124.58,124.31,124.56,41126.0,122.513,122.7692,122.5031,122.7495,41126.0
2025-01-14 13:00:00,124.55,124.62,124.43,124.52,35360.0,122.7396,122.8086,122.6214,122.71,35360.0
2025-01-14 13:10:00,124.53,124.58,124.41,124.48,43069.0,122.7199,122.7692,122.6016,122.6706,43069.0
2025-01-14 13:20:00,124.5,124.69,124.44,124.59,383653.0,122.6903,122.8776,122.6312,122.779,383653.0
2025-01-14 13:30:00,124.57,124.81,124.46,124.81,62418.0,122.7593,122.9958,122.6509,122.9958,62418.0
2025-01-14 13:40:00,124.81,125.0,124.81,124.92,43958.0,122.9958,123.1831,122.9958,123.1042,43958.0
2025-01-14 13:50:00,124.9,125.02,124.83,125.01,46636.0,123.0845,123.2028,123.0155,123.1929,46636.0
2025-01-14 14:00:00,125.0,125.0,124.69,124.82,77664.0,123.1831,123.1831,122.8776,123.0057,77664.0
2025-01-14 14:10:00,124.82,125.11,124.78,124.99,88825.0,123.0057,123.2915,122.9663,123.1732,88825.0
2025-01-14 14:20:00,125.0,125.11,124.84,124.9,111002.0,123.1831,123.2915,123.0254,123.0845,111002.0
2025-01-14 14:30:00,124.89,125.0,124.81,124.81,71691.0,123.0747,123.1831,122.9958,122.9958,71691.0
2025-01-14 14:40:00,124.84,124.84,124.58,124.63,79107.0,123.0254,123.0254,122.7692,122.8184,79107.0
2025-01-14 14:50:00,124.63,124.63,124.12,124.16,59746.0,122.8184,122.8184,122.3159,122.3553,59746.0
2025-01-14 15:00:00,124.19,124.23,123.95,124.17,56448.0,122.3848,122.4243,122.1483,122.3651,56448.0
2025-01-14 15:10:00,124.17,124.58,124.16,124.52,97921.0,122.3651,122.7692,122.3553,122.71,97921.0
2025-01-14 15:20:00,124.52,124.56,124.36,124.47,62982.0,122.71,122.7495,122.5524,122.6608,62982.0
2025-01-14 15:30:00,124.47,124.52,124.13,124.13,118571.0,122.6608,122.71,122.3257,122.3257,118571.0
2025-01-14 15:40:00,124.14,124.36,124.09,124.28,122577.0,122.3356,122.5524,122.2863,122.4735,122577.0
2025-01-14 15:50:00,124.28,124.73,124.27,124.62,497195.0,122.4735,122.917,122.4637,122.8086,497195.0
2025-01-15 09:30:00,129.71,129.95,128.46,128.71,407839.0,127.8246,128.0611,126.5928,126.8391,407839.0
2025-01-15 09:40:00,128.69,129.5,128.58,129.33,158153.0,126.8194,127.6177,126.711,127.4501,158153.0
2025-01-15 09:50:00,129.27,129.8,129.0,129.74,157438.0,127.391,127.9133,127.1249,127.8542,157438.0
2025-01-15 10:00:00,129.76,129.82,129.25,129.61,152600.0,127.8739,127.933,127.3713,127.7261,152600.0
2025-01-15 10:10:00,129.61,130.53,129.56,130.21,204231.0,127.7261,128.6327,127.6768,128.3173,204231.0
2025-01-15 10:20:00,130.2,130.22,129.68,129.84,200959.0,128.3075,128.3272,127.795,127.9527,200959.0
2025-01-15 10:30:00,129.84,129.94,128.98,129.43,255128.0,127.9527,128.0513,127.1052,127.5487,255128.0
2025-01-15 10:40:00,129.41,129.54,129.23,129.47,101455.0,127.529,127.6571,127.3516,127.5881,101455.0
2025-01-15 10:50:00,129.42,129.84,129.16,129.71,123155.0,127.5388,127.9527,127.2826,127.8246,123155.0
2025-01-15 11:00:00,129.76,129.97,129.63,129.83,149202.0,127.8739,128.0808,127.7458,127.9429,149202.0
2025-01-15 11:10:00,129.84,130.05,129.65,129.83,223665.0,127.9527,128.1597,127.7655,127.9429,223665.0
2025-01-15 11:20:00,129.83,130.11,129.6,130.0,179872.0,127.9429,128.2188,127.7162,128.1104,179872.0
2025-01-15 11:30:00,129.97,130.03,129.65,129.93,141212.0,128.0808,128.14,127.7655,128.0414,141212.0
2025-01-15 11:40:00,129.91,130.2,129.5,129.97,126630.0,128.0217,128.3075,127.6177,128.0808,126630.0
2025-01-15 11:50:00,129.95,130.25,129.81,130.24,63785.0,128.0611,128.3568,127.9232,128.3469,63785.0
2025-01-15 12:00:00,130.24,130.46,130.12,130.38,105061.0,128.3469,128.5637,128.2286,128.4849,105061.0
2025-01-15 12:10:00,130.41,130.54,130.23,130.23,91351.0,128.5144,128.6425,128.337,128.337,91351.0
2025-01-15 12:20:00,130.23,130.7,130.23,130.57,96793.0,128.337,128.8002,128.337,128.6721,96793.0
2025-01-15 12:30:00,130.57,130.78,130.38,130.67,90273.0,128.6721,128.8791,128.4849,128.7707,90273.0
2025-01-15 12:40:00,130.69,130.71,130.4,130.55,106509.0,128.7904,128.8101,128.5046,128.6524,106509.0
2025-01-15 12:50:00,130.55,130.57,130.31,130.37,96741.0,128.6524,128.6721,128.4159,128.475,96741.0
2025-01-15 13:00:00,130.38,130.55,130.32,130.35,68688.0,128.4849,128.6524,128.4257,128.4553,68688.0
2025-01-15 13:10:00,130.37,130.58,130.36,130.47,118556.0,128.475,128.682,128.4652,128.5736,118556.0
2025-01-15 13:20:00,130.47,130.57,130.28,130.55,65702.0,128.5736,128.6721,128.3863,128.6524,65702.0
2025-01-15 13:30:00,130.56,130.74,130.48,130.63,117795.0,128.6623,128.8396,128.5834,128.7312,117795.0
2025-01-15 13:40:00,130.63,131.09,130.59,130.92,134628.0,128.7312,129.1845,128.6918,129.017,134628.0
2025-01-15 13:50:00,130.93,131.19,130.87,131.09,123048.0,129.0269,129.2831,128.9677,129.1845,123048.0
2025-01-15 14:00:00,131.09,131.27,130.97,131.03,109249.0,129.1845,129.3619,129.0663,129.1254,109249.0
2025-01-15 14:10:00,131.03,131.07,130.86,130.94,89360.0,129.1254,129.1648,128.9579,129.0367,89360.0
2025-01-15 14:20:00,130.94,130.97,130.71,130.85,86926.0,129.0367,129.0663,128.8101,128.948,86926.0
2025-01-15 14:30:00,130.84,131.15,130.76,131.15,72998.0,128.9382,129.2437,128.8593,129.2437,72998.0
2025-01-15 14:40:00,131.15,131.2,130.7,130.87,112984.0,129.2437,129.2929,128.8002,128.9677,112984.0
2025-01-15 14:50:00,130.87,131.2,130.71,131.18,106813.0,128.9677,129.2929,128.8101,129.2732,106813.0
2025-01-15 15:00:00,131.19,131.21,130.97,131.13,100991.0,129.2831,129.3028,129.0663,129.224,100991.0
2025-01-15 15:10:00,131.12,131.25,131.01,131.16,149825.0,129.2141,129.3422,129.1057,129.2535,149825.0
2025-01-15 15:20:00,131.16,131.36,131.11,131.27,227059.0,129.2535,129.4506,129.2043,129.3619,227059.0
2025-01-15 15:30:00,131.28,131.44,131.13,131.22,331362.0,129.3718,129.5295,129.224,129.3127,331362.0
2025-01-15 15:40:00,131.22,131.32,130.82,131.25,186484.0,129.3127,129.4112,128.9185,129.3422,186484.0
2025-01-15 15:50:00,131.24,131.3,130.51,130.55,904631.0,129.3324,129.3915,128.613,128.6524,904631.0
2025-01-16 09:30:00,132.35,134.33,132.0,133.25,1388094.0,130.4262,132.3775,130.0813,131.3132,1388094.0
2025-01-16 09:40:00,133.22,133.23,131.9,132.46,759372.0,131.2836,131.2934,129.9828,130.5346,759372.0
2025-01-16 09:50:00,132.46,133.2,132.3,132.92,382338.0,130.5346,131.2639,130.377,130.9879,382338.0
2025-01-16 10:00:00,132.92,133.49,132.79,133.25,375287.0,130.9879,131.5497,130.8598,131.3132,375287.0
2025-01-16 10:10:00,133.22,133.57,132.6,133.54,500018.0,131.2836,131.6285,130.6726,131.5989,500018.0
2025-01-16 10:20:00,133.54,134.21,133.4,133.78,224262.0,131.5989,132.2592,131.461,131.8354,224262.0
2025-01-16 10:30:00,133.78,134.02,133.38,133.77,156696.0,131.8354,132.072,131.4413,131.8256,156696.0
2025-01-16 10:40:00,133.76,133.9,133.07,133.19,154629.0,131.8157,131.9537,131.1358,131.254,154629.0
2025-01-16 10:50:00,133.19,133.37,132.96,133.31,213300.0,131.254,131.4314,131.0274,131.3723,213300.0
2025-01-16 11:00:00,133.31,133.84,133.22,133.78,146143.0,131.3723,131.8946,131.2836,131.8354,146143.0
2025-01-16 11:10:00,133.8,134.2,133.75,133.97,180686.0,131.8552,132.2493,131.8059,132.0227,180686.0
2025-01-16 11:20:00,133.98,134.93,133.76,134.85,254637.0,132.0325,132.9687,131.8157,132.8899,254637.0
2025-01-16 11:30:00,134.8,135.4,134.75,135.23,200858.0,132.8406,133.4319,132.7913,133.2644,200858.0
2025-01-16 11:40:00,135.19,135.35,134.95,135.08,215367.0,133.225,133.3826,132.9884,133.1166,215367.0
2025-01-16 11:50:00,135.08,135.47,134.85,134.88,234111.0,133.1166,133.5009,132.8899,132.9195,234111.0
2025-01-16 12:00:00,134.85,135.31,134.57,134.59,232629.0,132.8899,133.3432,132.614,132.6337,232629.0
2025-01-16 12:10:00,134.59,134.76,134.41,134.46,96353.0,132.6337,132.8012,132.4563,132.5056,96353.0
2025-01-16 12:20:00,134.53,134.59,134.0,134.29,133445.0,132.5745,132.6337,132.0523,132.338,133445.0
2025-01-16 12:30:00,134.31,134.32,133.74,133.99,146589.0,132.3577,132.3676,131.796,132.0424,146589.0
2025-01-16 12:40:00,133.99,134.15,133.74,133.99,119205.0,132.0424,132.2001,131.796,132.0424,119205.0
2025-01-16 12:50:00,133.98,134.41,133.98,134.18,90410.0,132.0325,132.4563,132.0325,132.2296,90410.0
2025-01-16 13:00:00,134.19,134.2,133.93,134.16,66952.0,132.2395,132.2493,131.9833,132.2099,66952.0
2025-01-16 13:10:00,134.13,134.35,133.63,133.64,166848.0,132.1804,132.3972,131.6876,131.6975,166848.0
2025-01-16 13:20:00,133.67,133.98,133.6,133.74,174691.0,131.727,132.0325,131.6581,131.796,174691.0
2025-01-16 13:30:00,133.73,133.82,133.53,133.77,84367.0,131.7862,131.8749,131.5891,131.8256,84367.0
2025-01-16 13:40:00,133.78,133.93,133.57,133.84,73227.0,131.8354,131.9833,131.6285,131.8946,73227.0
2025-01-16 13:50:00,133.86,134.06,133.64,133.74,78070.0,131.9143,132.1114,131.6975,131.796,78070.0
2025-01-16 14:00:00,133.74,134.06,133.58,133.87,80205.0,131.796,132.1114,131.6384,131.9241,80205.0
2025-01-16 14:10:00,133.89,134.21,133.88,134.11,178029.0,131.9438,132.2592,131.934,132.1607,178029.0
2025-01-16 14:20:00,134.12,134.33,134.01,134.3,120082.0,132.1705,132.3775,132.0621,132.3479,120082.0
2025-01-16 14:30:00,134.31,134.53,134.28,134.49,88918.0,132.3577,132.5745,132.3282,132.5351,88918.0
2025-01-16 14:40:00,134.5,134.9,134.42,134.74,123536.0,132.545,132.9392,132.4661,132.7815,123536.0
2025-01-16 14:50:00,134.75,134.9,134.6,134.74,225272.0,132.7913,132.9392,132.6435,132.7815,225272.0
2025-01-16 15:00:00,134.74,134.91,134.6,134.88,154154.0,132.7815,132.949,132.6435,132.9195,154154.0
2025-01-16 15:10:00,134.88,135.32,134.88,135.28,150637.0,132.9195,133.3531,132.9195,133.3136,150637.0
2025-01-16 15:20:00,135.28,135.65,135.24,135.55,287419.0,133.3136,133.6783,133.2742,133.5797,287419.0
2025-01-16 15:30:00,135.57,135.87,135.49,135.67,305058.0,133.5994,133.8951,133.5206,133.698,305058.0
2025-01-16 15:40:00,135.69,136.01,135.53,135.95,432790.0,133.7177,134.033,133.56,133.9739,432790.0
2025-01-16 15:50:00,135.92,136.15,135.35,135.81,1176844.0,133.9443,134.171,133.3826,133.8359,1176844.0
2025-01-17 09:30:00,136.16,136.39,134.52,134.96,1280523.0,134.1809,134.4075,132.5647,132.9983,1280523.0
2025-01-17 09:40:00,135.0,136.11,134.99,135.94,433261.0,133.0377,134.1316,133.0279,133.9641,433261.0
2025-01-17 09:50:00,135.96,136.31,135.85,136.0,158350.0,133.9838,134.3287,133.8754,134.0232,158350.0
2025-01-17 10:00:00,136.0,136.42,135.87,136.17,154663.0,134.0232,134.4371,133.8951,134.1907,154663.0
2025-01-17 10:10:00,136.18,136.49,136.01,136.25,165860.0,134.2006,134.5061,134.033,134.2695,165860.0
2025-01-17 10:20:00,136.23,136.37,135.88,136.36,128562.0,134.2498,134.3878,133.9049,134.3779,128562.0
2025-01-17 10:30:00,136.38,136.67,136.25,136.64,169531.0,134.3977,134.6834,134.2695,134.6539,169531.0
2025-01-17 10:40:00,136.62,136.73,136.41,136.46,126543.0,134.6342,134.7426,134.4272,134.4765,126543.0
2025-01-17 10:50:00,136.47,136.54,135.96,136.06,174748.0,134.4863,134.5553,133.9838,134.0823,174748.0
2025-01-17 11:00:00,136.06,136.15,135.72,135.95,138162.0,134.0823,134.171,133.7472,133.9739,138162.0
2025-01-17 11:10:00,135.93,136.36,135.92,136.24,98955.0,133.9542,134.3779,133.9443,134.2597,98955.0
2025-01-17 11:20:00,136.23,136.48,136.23,136.29,92470.0,134.2498,134.4962,134.2498,134.309,92470.0
2025-01-17 11:30:00,136.28,136.44,136.2,136.3,145521.0,134.2991,134.4568,134.2203,134.3188,145521.0
2025-01-17 11:40:00,136.29,136.68,136.23,136.63,106144.0,134.309,134.6933,134.2498,134.644,106144.0
2025-01-17 11:50:00,136.64,136.82,136.64,136.71,75628.0,134.6539,134.8313,134.6539,134.7229,75628.0
2025-01-17 12:00:00,136.7,136.85,136.6,136.74,105071.0,134.713,134.8608,134.6145,134.7524,105071.0
2025-01-17 12:10:00,136.75,137.06,136.73,137.02,127590.0,134.7623,135.0678,134.7426,135.0284,127590.0
2025-01-17 12:20:00,137.02,137.35,136.94,137.17,166877.0,135.0284,135.3536,134.9495,135.1762,166877.0
2025-01-17 12:30:00,137.17,137.32,137.09,137.27,70802.0,135.1762,135.324,135.0973,135.2747,70802.0
2025-01-17 12:40:00,137.25,137.37,137.13,137.34,59013.0,135.255,135.3733,135.1368,135.3437,59013.0
2025-01-17 12:50:00,137.34,137.36,137.12,137.31,68886.0,135.3437,135.3634,135.1269,135.3141,68886.0
2025-01-17 13:00:00,137.32,137.79,137.31,137.76,119829.0,135.324,135.7872,135.3141,135.7576,119829.0
2025-01-17 13:10:00,137.76,137.82,137.65,137.76,127733.0,135.7576,135.8167,135.6492,135.7576,127733.0
2025-01-17 13:20:00,137.75,138.0,137.75,137.86,80722.0,135.7477,135.9941,135.7477,135.8561,80722.0
2025-01-17 13:30:00,137.87,138.08,137.67,137.69,188536.0,135.866,136.0729,135.6689,135.6886,188536.0
2025-01-17 13:40:00,137.69,137.89,137.46,137.84,85129.0,135.6886,135.8857,135.462,135.8364,85129.0
2025-01-17 13:50:00,137.84,137.9,137.62,137.72,75302.0,135.8364,135.8956,135.6196,135.7182,75302.0
2025-01-17 14:00:00,137.73,137.74,137.41,137.58,71743.0,135.728,135.7379,135.4127,135.5802,71743.0
2025-01-17 14:10:00,137.6,137.62,137.28,137.31,90988.0,135.5999,135.6196,135.2846,135.3141,90988.0
2025-01-17 14:20:00,137.29,137.52,137.28,137.42,124175.0,135.2944,135.5211,135.2846,135.4225,124175.0
2025-01-17 14:30:00,137.42,137.66,137.28,137.54,88932.0,135.4225,135.6591,135.2846,135.5408,88932.0
2025-01-17 14:40:00,137.53,137.58,137.4,137.48,61771.0,135.5309,135.5802,135.4028,135.4817,61771.0
2025-01-17 14:50:00,137.49,137.7,137.49,137.59,110796.0,135.4915,135.6985,135.4915,135.5901,110796.0
2025-01-17 15:00:00,137.58,137.58,137.29,137.47,118721.0,135.5802,135.5802,135.2944,135.4718,118721.0
2025-01-17 15:10:00,137.47,137.54,137.11,137.11,87929.0,135.4718,135.5408,135.117,135.117,87929.0
2025-01-17 15:20:00,137.11,137.57,137.08,137.56,210293.0,135.117,135.5704,135.0875,135.5605,210293.0
2025-01-17 15:30:00,137.56,138.06,137.53,138.05,294438.0,135.5605,136.0532,135.5309,136.0434,294438.0
2025-01-17 15:40:00,138.03,138.05,137.34,137.34,313502.0,136.0237,136.0434,135.3437,135.3437,313502.0
2025-01-17 15:50:00,137.33,137.96,137.07,137.89,1093383.0,135.3338,135.9547,135.0776,135.8857,1093383.0
2025-01-21 09:30:00,136.44,136.63,135.29,136.03,1398699.0,134.4568,134.644,133.3235,134.0527,1398699.0
2025-01-21 09:40:00,136.08,136.92,135.7,136.5,474247.0,134.102,134.9298,133.7275,134.5159,474247.0
2025-01-21 09:50:00,136.52,137.21,136.44,136.96,455966.0,134.5356,135.2156,134.4568,134.9692,455966.0
2025-01-21 10:00:00,136.94,137.62,136.5,137.49,265912.0,134.9495,135.6196,134.5159,135.4915,265912.0
2025-01-21 10:10:00,137.46,137.46,136.65,136.74,180422.0,135.462,135.462,134.6637,134.7524,180422.0
2025-01-21 10:20:00,136.76,136.92,136.28,136.6,188590.0,134.7721,134.9298,134.2991,134.6145,188590.0
2025-01-21 10:30:00,136.59,136.93,136.53,136.84,112403.0,134.6046,134.9397,134.5455,134.851,112403.0
2025-01-21 10:40:00,136.84,136.89,136.19,136.26,108950.0,134.851,134.9002,134.2104,134.2794,108950.0
2025-01-21 10:50:00,136.24,136.56,136.0,136.35,168629.0,134.2597,134.575,134.0232,134.3681,168629.0
2025-01-21 11:00:00,136.33,136.52,136.19,136.26,83436.0,134.3484,134.5356,134.2104,134.2794,83436.0
2025-01-21 11:10:00,136.28,136.57,136.16,136.27,102135.0,134.2991,134.5849,134.1809,134.2893,102135.0
2025-01-21 11:20:00,136.28,136.45,136.07,136.3,109792.0,134.2991,134.4666,134.0922,134.3188,109792.0
2025-01-21 11:30:00,136.31,136.32,135.76,135.87,102318.0,134.3287,134.3385,133.7867,133.8951,102318.0
2025-01-21 11:40:00,135.89,135.94,135.63,135.9,131777.0,133.9148,133.9641,133.6586,133.9246,131777.0
2025-01-21 11:50:00,135.9,136.06,135.72,135.81,91083.0,133.9246,134.0823,133.7472,133.8359,91083.0
2025-01-21 12:00:00,135.81,135.95,135.59,135.92,128256.0,133.8359,133.9739,133.6191,133.9443,128256.0
2025-01-21 12:10:00,135.97,136.1,135.74,135.84,122700.0,133.9936,134.1217,133.767,133.8655,122700.0
2025-01-21 12:20:00,135.84,136.0,135.73,135.91,77251.0,133.8655,134.0232,133.7571,133.9345,77251.0
2025-01-21 12:30:00,135.93,136.07,135.84,135.95,71574.0,133.9542,134.0922,133.8655,133.9739,71574.0
2025-01-21 12:40:00,135.95,136.02,135.82,135.88,50118.0,133.9739,134.0429,133.8458,133.9049,50118.0
2025-01-21 12:50:00,135.9,136.19,135.89,136.08,55953.0,133.9246,134.2104,133.9148,134.102,55953.0
2025-01-21 13:00:00,136.09,136.16,135.97,136.04,55084.0,134.1119,134.1809,133.9936,134.0626,55084.0
2025-01-21 13:10:00,136.04,136.08,135.89,135.94,50356.0,134.0626,134.102,133.9148,133.9641,50356.0
2025-01-21 13:20:00,135.96,136.03,135.85,135.9,58884.0,133.9838,134.0527,133.8754,133.9246,58884.0
2025-01-21 13:30:00,135.9,136.0,135.78,135.82,47545.0,133.9246,134.0232,133.8064,133.8458,47545.0
2025-01-21 13:40:00,135.82,135.86,135.69,135.84,75974.0,133.8458,133.8852,133.7177,133.8655,75974.0
2025-01-21 13:50:00,135.84,136.08,135.82,136.03,53338.0,133.8655,134.102,133.8458,134.0527,53338.0
2025-01-21 14:00:00,136.02,136.02,135.7,135.91,68608.0,134.0429,134.0429,133.7275,133.9345,68608.0
2025-01-21 14:10:00,135.92,136.1,135.9,136.02,80203.0,133.9443,134.1217,133.9246,134.0429,80203.0
2025-01-21 14:20:00,136.04,136.13,135.89,136.03,79929.0,134.0626,134.1513,133.9148,134.0527,79929.0
2025-01-21 14:30:00,136.02,136.04,135.77,135.97,78895.0,134.0429,134.0626,133.7965,133.9936,78895.0
2025-01-21 14:40:00,135.94,136.18,135.94,136.18,77507.0,133.9641,134.2006,133.9641,134.2006,77507.0
2025-01-21 14:50:00,136.18,136.28,136.16,136.26,97081.0,134.2006,134.2991,134.1809,134.2794,97081.0
2025-01-21 15:00:00,136.25,136.36,136.18,136.31,70043.0,134.2695,134.3779,134.2006,134.3287,70043.0
2025-01-21 15:10:00,136.31,136.6,136.26,136.49,95913.0,134.3287,134.6145,134.2794,134.5061,95913.0
2025-01-21 15:20:00,136.49,136.79,136.45,136.75,127338.0,134.5061,134.8017,134.4666,134.7623,127338.0
2025-01-21 15:30:00,136.78,136.96,136.65,136.96,173685.0,134.7918,134.9692,134.6637,134.9692,173685.0
2025-01-21 15:40:00,136.94,137.2,136.93,137.04,223571.0,134.9495,135.2057,134.9397,135.0481,223571.0
2025-01-21 15:50:00,137.06,137.44,137.03,137.33,580919.0,135.0678,135.4422,135.0382,135.3338,580919.0
2025-01-22 09:30:00,137.26,138.25,136.51,137.88,541269.0,135.2649,136.2405,134.5258,135.8759,541269.0
2025-01-22 09:40:00,137.86,138.37,137.55,138.06,303356.0,135.8561,136.3587,135.5506,136.0532,303356.0
2025-01-22 09:50:00,138.05,138.38,137.44,137.53,211925.0,136.0434,136.3686,135.4422,135.5309,211925.0
2025-01-22 10:00:00,137.54,137.74,137.32,137.34,137524.0,135.5408,135.7379,135.324,135.3437,137524.0
2025-01-22 10:10:00,137.36,138.11,137.36,137.85,127106.0,135.3634,136.1025,135.3634,135.8463,127106.0
2025-01-22 10:20:00,137.92,137.92,137.0,137.12,99078.0,135.9153,135.9153,135.0086,135.1269,99078.0
2025-01-22 10:30:00,137.12,137.14,136.75,136.79,94885.0,135.1269,135.1466,134.7623,134.8017,94885.0
2025-01-22 10:40:00,136.8,136.97,136.46,136.46,85059.0,134.8116,134.9791,134.4765,134.4765,85059.0
2025-01-22 10:50:00,136.47,136.57,136.25,136.47,131871.0,134.4863,134.5849,134.2695,134.4863,131871.0
2025-01-22 11:00:00,136.47,136.58,136.22,136.48,149546.0,134.4863,134.5947,134.24,134.4962,149546.0
2025-01-22 11:10:00,136.5,136.65,136.42,136.56,53520.0,134.5159,134.6637,134.4371,134.575,53520.0
2025-01-22 11:20:00,136.57,136.6,136.26,136.32,50066.0,134.5849,134.6145,134.2794,134.3385,50066.0
2025-01-22 11:30:00,136.33,136.56,136.29,136.54,54566.0,134.3484,134.575,134.309,134.5553,54566.0
2025-01-22 11:40:00,136.52,136.65,136.4,136.53,48397.0,134.5356,134.6637,134.4174,134.5455,48397.0
2025-01-22 11:50:00,136.55,136.58,136.34,136.36,43639.0,134.5652,134.5947,134.3582,134.3779,43639.0
2025-01-22 12:00:00,136.38,136.41,136.14,136.2,37666.0,134.3977,134.4272,134.1611,134.2203,37666.0
2025-01-22 12:10:00,136.19,136.42,136.13,136.41,82189.0,134.2104,134.4371,134.1513,134.4272,82189.0
2025-01-22 12:20:00,136.41,136.55,136.31,136.43,70897.0,134.4272,134.5652,134.3287,134.4469,70897.0
2025-01-22 12:30:00,136.43,136.48,136.33,136.45,65104.0,134.4469,134.4962,134.3484,134.4666,65104.0
2025-01-22 12:40:00,136.45,136.57,136.32,136.5,67034.0,134.4666,134.5849,134.3385,134.5159,67034.0
2025-01-22 12:50:00,136.52,136.54,136.35,136.43,43259.0,134.5356,134.5553,134.3681,134.4469,43259.0
2025-01-22 13:00:00,136.43,136.61,136.35,136.61,55839.0,134.4469,134.6243,134.3681,134.6243,55839.0
2025-01-22 13:10:00,136.61,136.75,136.55,136.71,33506.0,134.6243,134.7623,134.5652,134.7229,33506.0
2025-01-22 13:20:00,136.71,136.79,136.55,136.75,75723.0,134.7229,134.8017,134.5652,134.7623,75723.0
2025-01-22 13:30:00,136.75,136.77,136.51,136.6,66108.0,134.7623,134.782,134.5258,134.6145,66108.0
2025-01-22 13:40:00,136.61,136.93,136.6,136.85,70014.0,134.6243,134.9397,134.6145,134.8608,70014.0
2025-01-22 13:50:00,136.86,136.87,136.52,136.55,43650.0,134.8707,134.8805,134.5356,134.5652,43650.0
2025-01-22 14:00:00,136.53,136.59,136.38,136.42,47161.0,134.5455,134.6046,134.3977,134.4371,47161.0
2025-01-22 14:10:00,136.42,136.43,136.22,136.26,48551.0,134.4371,134.4469,134.24,134.2794,48551.0
2025-01-22 14:20:00,136.25,136.33,136.17,136.2,47341.0,134.2695,134.3484,134.1907,134.2203,47341.0
2025-01-22 14:30:00,136.21,136.36,136.19,136.33,49695.0,134.2301,134.3779,134.2104,134.3484,49695.0
2025-01-22 14:40:00,136.34,136.41,136.28,136.4,56844.0,134.3582,134.4272,134.2991,134.4174,56844.0
2025-01-22 14:50:00,136.39,136.51,136.34,136.4,52016.0,134.4075,134.5258,134.3582,134.4174,52016.0
2025-01-22 15:00:00,136.42,136.43,136.22,136.27,61607.0,134.4371,134.4469,134.24,134.2893,61607.0
2025-01-22 15:10:00,136.28,136.3,136.02,136.06,89294.0,134.2991,134.3188,134.0429,134.0823,89294.0
2025-01-22 15:20:00,136.05,136.17,136.01,136.09,89316.0,134.0725,134.1907,134.033,134.1119,89316.0
2025-01-22 15:30:00,136.09,136.17,135.88,135.96,110118.0,134.1119,134.1907,133.9049,133.9838,110118.0
2025-01-22 15:40:00,135.95,136.05,135.81,135.96,99873.0,133.9739,134.0725,133.8359,133.9838,99873.0
2025-01-22 15:50:00,135.95,136.19,135.87,135.95,341021.0,133.9739,134.2104,133.8951,133.9739,341021.0
2025-01-23 09:30:00,135.97,137.51,135.97,137.24,252443.0,133.9936,135.5112,133.9936,135.2452,252443.0
2025-01-23 09:40:00,137.25,137.4,137.06,137.12,101847.0,135.255,135.4028,135.0678,135.1269,101847.0
2025-01-23 09:50:00,137.12,137.38,136.84,137.21,109938.0,135.1269,135.3831,134.851,135.2156,109938.0
2025-01-23 10:00:00,137.21,137.26,136.55,136.59,141202.0,135.2156,135.2649,134.5652,134.6046,141202.0
2025-01-23 10:10:00,136.59,136.71,136.44,136.6,84634.0,134.6046,134.7229,134.4568,134.6145,84634.0
2025-01-23 10:20:00,136.6,136.64,136.35,136.44,80183.0,134.6145,134.6539,134.3681,134.4568,80183.0
2025-01-23 10:30:00,136.43,136.67,136.32,136.54,62283.0,134.4469,134.6834,134.3385,134.5553,62283.0
2025-01-23 10:40:00,136.52,136.98,136.4,136.77,80190.0,134.5356,134.9889,134.4174,134.782,80190.0
2025-01-23 10:50:00,136.8,136.92,136.69,136.74,91950.0,134.8116,134.9298,134.7032,134.7524,91950.0
2025-01-23 11:00:00,136.75,136.89,136.58,136.65,72383.0,134.7623,134.9002,134.5947,134.6637,72383.0
2025-01-23 11:10:00,136.64,136.75,136.4,136.54,76873.0,134.6539,134.7623,134.4174,134.5553,76873.0
2025-01-23 11:20:00,136.53,136.69,136.49,136.62,55501.0,134.5455,134.7032,134.5061,134.6342,55501.0
2025-01-23 11:30:00,136.6,137.0,136.56,136.97,60975.0,134.6145,135.0086,134.575,134.9791,60975.0
2025-01-23 11:40:00,136.99,137.2,136.96,137.16,51268.0,134.9988,135.2057,134.9692,135.1663,51268.0
2025-01-23 11:50:00,137.15,137.2,137.08,137.14,75917.0,135.1565,135.2057,135.0875,135.1466,75917.0
2025-01-23 12:00:00,137.13,137.33,137.04,137.28,50442.0,135.1368,135.3338,135.0481,135.2846,50442.0
2025-01-23 12:10:00,137.28,137.44,137.1,137.22,51095.0,135.2846,135.4422,135.1072,135.2254,51095.0
2025-01-23 12:20:00,137.22,137.52,137.17,137.5,79319.0,135.2254,135.5211,135.1762,135.5014,79319.0
2025-01-23 12:30:00,137.52,137.82,137.5,137.8,67342.0,135.5211,135.8167,135.5014,135.797,67342.0
2025-01-23 12:40:00,137.78,137.91,137.75,137.9,60383.0,135.7773,135.9054,135.7477,135.8956,60383.0
2025-01-23 12:50:00,137.91,138.09,137.91,138.09,96064.0,135.9054,136.0828,135.9054,136.0828,96064.0
2025-01-23 13:00:00,138.1,138.19,138.06,138.14,50068.0,136.0927,136.1813,136.0532,136.1321,50068.0
2025-01-23 13:10:00,138.14,138.2,138.12,138.19,80003.0,136.1321,136.1912,136.1124,136.1813,80003.0
2025-01-23 13:20:00,138.19,138.2,137.99,138.0,87463.0,136.1813,136.1912,135.9843,135.9941,87463.0
2025-01-23 13:30:00,138.01,138.04,137.78,137.78,43888.0,136.004,136.0335,135.7773,135.7773,43888.0
2025-01-23 13:40:00,137.77,137.85,137.68,137.81,55612.0,135.7675,135.8463,135.6788,135.8069,55612.0
2025-01-23 13:50:00,137.81,137.9,137.7,137.88,94772.0,135.8069,135.8956,135.6985,135.8759,94772.0
2025-01-23 14:00:00,137.84,137.96,137.79,137.92,60718.0,135.8364,135.9547,135.7872,135.9153,60718.0
2025-01-23 14:10:00,137.92,137.92,137.72,137.77,77932.0,135.9153,135.9153,135.7182,135.7675,77932.0
2025-01-23 14:20:00,137.8,137.98,137.77,137.87,50949.0,135.797,135.9744,135.7675,135.866,50949.0
2025-01-23 14:30:00,137.88,137.93,137.85,137.92,73518.0,135.8759,135.9251,135.8463,135.9153,73518.0
2025-01-23 14:40:00,137.93,137.95,137.82,137.87,38319.0,135.9251,135.9448,135.8167,135.866,38319.0
2025-01-23 14:50:00,137.86,137.91,137.82,137.84,40803.0,135.8561,135.9054,135.8167,135.8364,40803.0
2025-01-23 15:00:00,137.83,137.89,137.78,137.85,49819.0,135.8266,135.8857,135.7773,135.8463,49819.0
2025-01-23 15:10:00,137.86,138.0,137.83,137.87,80319.0,135.8561,135.9941,135.8266,135.866,80319.0
2025-01-23 15:20:00,137.88,137.88,137.58,137.62,86641.0,135.8759,135.8759,135.5802,135.6196,86641.0
2025-01-23 15:30:00,137.6,137.71,137.49,137.51,104649.0,135.5999,135.7083,135.4915,135.5112,104649.0
2025-01-23 15:40:00,137.51,137.6,137.38,137.53,145611.0,135.5112,135.5999,135.3831,135.5309,145611.0
2025-01-23 15:50:00,137.52,137.84,137.37,137.79,554842.0,135.5211,135.8364,135.3733,135.7872,554842.0
2025-01-24 09:30:00,136.47,137.77,136.47,137.76,156244.0,134.4863,135.7675,134.4863,135.7576,156244.0
2025-01-24 09:40:00,137.73,138.01,137.43,137.47,145794.0,135.728,136.004,135.4324,135.4718,145794.0
2025-01-24 09:50:00,137.48,137.71,137.39,137.5,71093.0,135.4817,135.7083,135.393,135.5014,71093.0
2025-01-24 10:00:00,137.52,137.76,137.45,137.66,80010.0,135.5211,135.7576,135.4521,135.6591,80010.0
2025-01-24 10:10:00,137.66,138.12,137.66,138.04,68997.0,135.6591,136.1124,135.6591,136.0335,68997.0
2025-01-24 10:20:00,138.05,138.12,137.85,138.05,54011.0,136.0434,136.1124,135.8463,136.0434,54011.0
2025-01-24 10:30:00,138.02,138.04,137.68,137.77,177364.0,136.0138,136.0335,135.6788,135.7675,177364.0
2025-01-24 10:40:00,137.77,138.21,137.74,138.16,205315.0,135.7675,136.2011,135.7379,136.1518,205315.0
2025-01-24 10:50:00,138.15,138.22,138.03,138.18,102002.0,136.1419,136.2109,136.0237,136.1715,102002.0
2025-01-24 11:00:00,138.18,138.51,138.15,138.47,144686.0,136.1715,136.4967,136.1419,136.4573,144686.0
2025-01-24 11:10:00,138.49,138.56,138.31,138.53,98991.0,136.477,136.546,136.2996,136.5164,98991.0
2025-01-24 11:20:00,138.54,138.6,138.34,138.44,131021.0,136.5263,136.5854,136.3292,136.4277,131021.0
2025-01-24 11:30:00,138.46,138.65,138.43,138.58,64384.0,136.4474,136.6347,136.4179,136.5657,64384.0
2025-01-24 11:40:00,138.59,138.75,138.51,138.68,122516.0,136.5755,136.7332,136.4967,136.6642,122516.0
2025-01-24 11:50:00,138.68,138.69,138.49,138.5,87668.0,136.6642,136.6741,136.477,136.4868,87668.0
2025-01-24 12:00:00,138.5,138.87,138.48,138.76,112583.0,136.4868,136.8515,136.4671,136.7431,112583.0
2025-01-24 12:10:00,138.72,138.82,138.59,138.82,59383.0,136.7036,136.8022,136.5755,136.8022,59383.0
2025-01-24 12:20:00,138.79,138.94,138.76,138.93,48982.0,136.7726,136.9204,136.7431,136.9106,48982.0
2025-01-24 12:30:00,138.94,139.04,138.85,138.89,73829.0,136.9204,137.019,136.8318,136.8712,73829.0
2025-01-24 12:40:00,138.88,138.9,138.81,138.89,32203.0,136.8613,136.881,136.7923,136.8712,32203.0
2025-01-24 12:50:00,138.89,138.92,138.63,138.69,59571.0,136.8712,136.9007,136.615,136.6741,59571.0
2025-01-24 13:00:00,138.68,138.75,138.58,138.59,28100.0,136.6642,136.7332,136.5657,136.5755,28100.0
2025-01-24 13:10:00,138.58,138.6,138.35,138.43,94324.0,136.5657,136.5854,136.339,136.4179,94324.0
2025-01-24 13:20:00,138.44,138.44,138.12,138.2,61890.0,136.4277,136.4277,136.1124,136.1912,61890.0
2025-01-24 13:30:00,138.21,138.3,138.18,138.21,51403.0,136.2011,136.2897,136.1715,136.2011,51403.0
2025-01-24 13:40:00,138.21,138.27,138.07,138.08,87779.0,136.2011,136.2602,136.0631,136.0729,87779.0
2025-01-24 13:50:00,138.08,138.18,137.82,138.0,68293.0,136.0729,136.1715,135.8167,135.9941,68293.0
2025-01-24 14:00:00,137.97,138.06,137.94,137.97,61469.0,135.9645,136.0532,135.935,135.9645,61469.0
2025-01-24 14:10:00,137.98,138.01,137.88,137.92,54760.0,135.9744,136.004,135.8759,135.9153,54760.0
2025-01-24 14:20:00,137.91,138.07,137.89,137.93,45820.0,135.9054,136.0631,135.8857,135.9251,45820.0
2025-01-24 14:30:00,137.93,137.93,137.79,137.8,43828.0,135.9251,135.9251,135.7872,135.797,43828.0
2025-01-24 14:40:00,137.82,137.91,137.73,137.89,53545.0,135.8167,135.9054,135.728,135.8857,53545.0
2025-01-24 14:50:00,137.89,138.04,137.88,137.9,44226.0,135.8857,136.0335,135.8759,135.8956,44226.0
2025-01-24 15:00:00,137.9,137.99,137.73,137.77,58794.0,135.8956,135.9843,135.728,135.7675,58794.0
2025-01-24 15:10:00,137.77,137.8,137.64,137.68,76569.0,135.7675,135.797,135.6393,135.6788,76569.0
2025-01-24 15:20:00,137.68,137.72,137.6,137.69,57007.0,135.6788,135.7182,135.5999,135.6886,57007.0
2025-01-24 15:30:00,137.69,137.83,137.64,137.8,87731.0,135.6886,135.8266,135.6393,135.797,87731.0
2025-01-24 15:40:00,137.81,138.03,137.76,137.87,210317.0,135.8069,136.0237,135.7576,135.866,210317.0
2025-01-24 15:50:00,137.9,138.09,137.71,137.83,425897.0,135.8956,136.0828,135.7083,135.8266,425897.0
2025-01-27 09:30:00,135.26,136.66,135.26,135.75,319924.0,133.2939,134.6736,133.2939,133.7768,319924.0
2025-01-27 09:40:00,135.71,135.71,134.54,135.05,166125.0,133.7374,133.7374,132.5844,133.087,166125.0
2025-01-27 09:50:00,135.07,136.31,135.0,136.23,132367.0,133.1067,134.3287,133.0377,134.2498,132367.0
2025-01-27 10:00:00,136.27,136.49,135.91,136.06,191626.0,134.2893,134.5061,133.9345,134.0823,191626.0
2025-01-27 10:10:00,136.05,136.25,135.5,135.57,110825.0,134.0725,134.2695,133.5304,133.5994,110825.0
2025-01-27 10:20:00,135.57,135.98,135.51,135.53,165244.0,133.5994,134.0035,133.5403,133.56,165244.0
2025-01-27 10:30:00,135.51,135.82,135.25,135.55,169283.0,133.5403,133.8458,133.2841,133.5797,169283.0
2025-01-27 10:40:00,135.55,135.9,135.55,135.82,67216.0,133.5797,133.9246,133.5797,133.8458,67216.0
2025-01-27 10:50:00,135.85,136.23,135.79,136.12,117872.0,133.8754,134.2498,133.8162,134.1414,117872.0
2025-01-27 11:00:00,136.12,136.25,135.63,135.71,126495.0,134.1414,134.2695,133.6586,133.7374,126495.0
2025-01-27 11:10:00,135.7,135.95,135.65,135.83,60813.0,133.7275,133.9739,133.6783,133.8557,60813.0
2025-01-27 11:20:00,135.84,135.91,135.3,135.39,44924.0,133.8655,133.9345,133.3334,133.422,44924.0
2025-01-27 11:30:00,135.37,135.42,135.06,135.08,42177.0,133.4023,133.4516,133.0968,133.1166,42177.0
2025-01-27 11:40:00,135.06,135.07,134.68,134.84,51849.0,133.0968,133.1067,132.7224,132.88,51849.0
2025-01-27 11:50:00,134.84,135.04,134.7,134.96,41131.0,132.88,133.0771,132.7421,132.9983,41131.0
2025-01-27 12:00:00,134.97,135.06,134.79,134.9,33538.0,133.0082,133.0968,132.8308,132.9392,33538.0
2025-01-27 12:10:00,134.92,135.05,134.69,134.72,56170.0,132.9589,133.087,132.7322,132.7618,56170.0
2025-01-27 12:20:00,134.72,135.33,134.71,135.17,93337.0,132.7618,133.3629,132.7519,133.2052,93337.0
2025-01-27 12:30:00,135.19,135.34,135.08,135.23,30558.0,133.225,133.3728,133.1166,133.2644,30558.0
2025-01-27 12:40:00,135.17,135.17,134.8,134.81,41126.0,133.2052,133.2052,132.8406,132.8505,41126.0
2025-01-27 12:50:00,134.8,134.82,134.26,134.31,73249.0,132.8406,132.8603,132.3085,132.3577,73249.0
2025-01-27 13:00:00,134.3,134.5,134.25,134.43,58438.0,132.3479,132.545,132.2986,132.476,58438.0
2025-01-27 13:10:00,134.43,134.54,134.3,134.45,40352.0,132.476,132.5844,132.3479,132.4957,40352.0
2025-01-27 13:20:00,134.41,134.51,134.29,134.33,39455.0,132.4563,132.5548,132.338,132.3775,39455.0
2025-01-27 13:30:00,134.33,134.44,134.12,134.19,52366.0,132.3775,132.4859,132.1705,132.2395,52366.0
2025-01-27 13:40:00,134.2,134.43,134.18,134.36,59116.0,132.2493,132.476,132.2296,132.407,59116.0
2025-01-27 13:50:00,134.34,134.47,134.25,134.35,49359.0,132.3873,132.5154,132.2986,132.3972,49359.0
2025-01-27 14:00:00,134.33,134.46,134.21,134.41,57916.0,132.3775,132.5056,132.2592,132.4563,57916.0
2025-01-27 14:10:00,134.38,134.68,134.29,134.66,50941.0,132.4267,132.7224,132.338,132.7027,50941.0
2025-01-27 14:20:00,134.65,135.31,134.64,135.25,49455.0,132.6928,133.3432,132.6829,133.2841,49455.0
2025-01-27 14:30:00,135.26,135.26,135.0,135.11,94693.0,133.2939,133.2939,133.0377,133.1461,94693.0
2025-01-27 14:40:00,135.1,135.16,134.96,135.0,40891.0,133.1363,133.1954,132.9983,133.0377,40891.0
2025-01-27 14:50:00,134.96,135.13,134.83,134.83,106643.0,132.9983,133.1658,132.8702,132.8702,106643.0
2025-01-27 15:00:00,134.84,135.08,134.82,135.06,42399.0,132.88,133.1166,132.8603,133.0968,42399.0
2025-01-27 15:10:00,135.08,135.73,135.0,135.68,84333.0,133.1166,133.7571,133.0377,133.7078,84333.0
2025-01-27 15:20:00,135.67,135.78,135.52,135.52,95107.0,133.698,133.8064,133.5502,133.5502,95107.0
2025-01-27 15:30:00,135.56,135.96,135.52,135.92,118449.0,133.5896,133.9838,133.5502,133.9443,118449.0
2025-01-27 15:40:00,135.92,136.3,135.91,136.07,164123.0,133.9443,134.3188,133.9345,134.0922,164123.0
2025-01-27 15:50:00,136.07,136.76,136.07,136.69,389233.0,134.0922,134.7721,134.0922,134.7032,389233.0
2025-01-28 09:30:00,136.07,137.05,135.84,136.31,240858.0,134.0922,135.0579,133.8655,134.3287,240858.0
2025-01-28 09:40:00,136.37,136.5,135.69,135.81,105858.0,134.3878,134.5159,133.7177,133.8359,105858.0
2025-01-28 09:50:00,135.81,136.25,135.64,136.25,81116.0,133.8359,134.2695,133.6684,134.2695,81116.0
2025-01-28 10:00:00,136.23,137.27,136.2,137.19,135075.0,134.2498,135.2747,134.2203,135.1959,135075.0
2025-01-28 10:10:00,137.19,137.49,137.17,137.49,143252.0,135.1959,135.4915,135.1762,135.4915,143252.0
2025-01-28 10:20:00,137.5,137.97,137.36,137.7,109795.0,135.5014,135.9645,135.3634,135.6985,109795.0
2025-01-28 10:30:00,137.7,137.95,137.63,137.89,85224.0,135.6985,135.9448,135.6295,135.8857,85224.0
2025-01-28 10:40:00,137.86,138.37,137.83,138.36,110825.0,135.8561,136.3587,135.8266,136.3489,110825.0
2025-01-28 10:50:00,138.36,138.48,138.06,138.14,140343.0,136.3489,136.4671,136.0532,136.1321,140343.0
2025-01-28 11:00:00,138.14,138.48,138.08,138.31,81630.0,136.1321,136.4671,136.0729,136.2996,81630.0
2025-01-28 11:10:00,138.31,138.45,138.15,138.33,61825.0,136.2996,136.4376,136.1419,136.3193,61825.0
2025-01-28 11:20:00,138.3,138.35,137.63,137.69,61601.0,136.2897,136.339,135.6295,135.6886,61601.0
2025-01-28 11:30:00,137.7,137.72,137.1,137.39,89353.0,135.6985,135.7182,135.1072,135.393,89353.0
2025-01-28 11:40:00,137.4,137.72,137.17,137.72,66004.0,135.4028,135.7182,135.1762,135.7182,66004.0
2025-01-28 11:50:00,137.77,137.77,137.47,137.67,46221.0,135.7675,135.7675,135.4718,135.6689,46221.0
2025-01-28 12:00:00,137.65,138.0,137.59,137.97,53966.0,135.6492,135.9941,135.5901,135.9645,53966.0
2025-01-28 12:10:00,137.97,138.28,137.96,138.25,58289.0,135.9645,136.27,135.9547,136.2405,58289.0
2025-01-28 12:20:00,138.25,138.26,138.09,138.13,44661.0,136.2405,136.2503,136.0828,136.1222,44661.0
2025-01-28 12:30:00,138.13,138.23,138.04,138.05,32874.0,136.1222,136.2208,136.0335,136.0434,32874.0
2025-01-28 12:40:00,138.03,138.12,137.97,138.06,40944.0,136.0237,136.1124,135.9645,136.0532,40944.0
2025-01-28 12:50:00,138.05,138.19,137.96,138.06,32369.0,136.0434,136.1813,135.9547,136.0532,32369.0
2025-01-28 13:00:00,138.07,138.24,138.06,138.07,36206.0,136.0631,136.2306,136.0532,136.0631,36206.0
2025-01-28 13:10:00,138.08,138.38,138.06,138.38,102443.0,136.0729,136.3686,136.0532,136.3686,102443.0
2025-01-28 13:20:00,138.38,138.44,138.03,138.15,187896.0,136.3686,136.4277,136.0237,136.1419,187896.0
2025-01-28 13:30:00,138.15,138.28,138.1,138.19,72959.0,136.1419,136.27,136.0927,136.1813,72959.0
2025-01-28 13:40:00,138.17,138.18,138.01,138.07,60826.0,136.1616,136.1715,136.004,136.0631,60826.0
2025-01-28 13:50:00,138.09,138.25,138.04,138.19,84943.0,136.0828,136.2405,136.0335,136.1813,84943.0
2025-01-28 14:00:00,138.21,138.48,138.12,138.48,134384.0,136.2011,136.4671,136.1124,136.4671,134384.0
2025-01-28 14:10:00,138.48,138.48,138.19,138.22,45552.0,136.4671,136.4671,136.1813,136.2109,45552.0
2025-01-28 14:20:00,138.2,138.41,138.18,138.34,53191.0,136.1912,136.3981,136.1715,136.3292,53191.0
2025-01-28 14:30:00,138.35,138.42,138.3,138.35,42691.0,136.339,136.408,136.2897,136.339,42691.0
2025-01-28 14:40:00,138.36,138.47,138.35,138.46,57325.0,136.3489,136.4573,136.339,136.4474,57325.0
2025-01-28 14:50:00,138.48,138.78,138.41,138.78,136838.0,136.4671,136.7628,136.3981,136.7628,136838.0
2025-01-28 15:00:00,138.78,138.84,138.66,138.83,98844.0,136.7628,136.8219,136.6445,136.812,98844.0
2025-01-28 15:10:00,138.83,138.83,138.54,138.55,69286.0,136.812,136.812,136.5263,136.5361,69286.0
2025-01-28 15:20:00,138.56,138.66,138.49,138.53,74737.0,136.546,136.6445,136.477,136.5164,74737.0
2025-01-28 15:30:00,138.53,138.64,138.46,138.57,74259.0,136.5164,136.6248,136.4474,136.5558,74259.0
2025-01-28 15:40:00,138.58,138.65,138.36,138.42,94456.0,136.5657,136.6347,136.3489,136.408,94456.0
2025-01-28 15:50:00,138.43,138.73,138.41,138.51,382836.0,136.4179,136.7135,136.3981,136.4967,382836.0
2025-01-29 09:30:00,138.47,139.58,138.31,139.54,158099.0,136.4573,137.5511,136.2996,137.5117,158099.0
2025-01-29 09:40:00,139.55,140.25,139.27,139.92,224271.0,137.5216,138.2114,137.2456,137.8862,224271.0
2025-01-29 09:50:00,139.92,140.78,139.85,140.73,175743.0,137.8862,138.7337,137.8172,138.6844,175743.0
2025-01-29 10:00:00,140.74,141.48,140.68,140.94,262858.0,138.6943,139.4235,138.6352,138.8914,262858.0
2025-01-29 10:10:00,140.98,140.98,140.03,140.25,176344.0,138.9308,138.9308,137.9946,138.2114,176344.0
2025-01-29 10:20:00,140.24,140.52,140.09,140.41,89745.0,138.2015,138.4775,138.0537,138.3691,89745.0
2025-01-29 10:30:00,140.44,140.71,140.34,140.53,91840.0,138.3986,138.6647,138.3001,138.4873,91840.0
2025-01-29 10:40:00,140.57,140.62,140.14,140.22,43123.0,138.5268,138.576,138.103,138.1818,43123.0
2025-01-29 10:50:00,140.24,140.37,139.85,139.91,71253.0,138.2015,138.3297,137.8172,137.8763,71253.0
2025-01-29 11:00:00,139.92,139.94,139.06,139.21,118410.0,137.8862,137.9059,137.0387,137.1865,118410.0
2025-01-29 11:10:00,139.2,139.58,139.2,139.47,45908.0,137.1767,137.5511,137.1767,137.4427,45908.0
2025-01-29 11:20:00,139.47,139.63,139.36,139.47,30298.0,137.4427,137.6004,137.3343,137.4427,30298.0
2025-01-29 11:30:00,139.48,139.64,139.39,139.4,25036.0,137.4526,137.6103,137.3639,137.3738,25036.0
2025-01-29 11:40:00,139.38,139.51,139.33,139.48,37398.0,137.354,137.4822,137.3048,137.4526,37398.0
2025-01-29 11:50:00,139.49,139.51,139.25,139.3,20259.0,137.4625,137.4822,137.2259,137.2752,20259.0
2025-01-29 12:00:00,139.27,139.39,139.22,139.31,24010.0,137.2456,137.3639,137.1964,137.2851,24010.0
2025-01-29 12:10:00,139.31,139.41,139.15,139.21,62858.0,137.2851,137.3836,137.1274,137.1865,62858.0
2025-01-29 12:20:00,139.19,139.21,139.05,139.09,33151.0,137.1668,137.1865,137.0288,137.0683,33151.0
2025-01-29 12:30:00,139.1,139.16,139.04,139.13,29538.0,137.0781,137.1372,137.019,137.1077,29538.0
2025-01-29 12:40:00,139.14,139.18,138.96,139.01,46608.0,137.1175,137.157,136.9402,136.9894,46608.0
2025-01-29 12:50:00,139.02,139.08,138.92,138.93,29957.0,136.9993,137.0584,136.9007,136.9106,29957.0
2025-01-29 13:00:00,138.94,139.01,138.18,138.73,55710.0,136.9204,136.9894,136.1715,136.7135,55710.0
2025-01-29 13:10:00,138.8,138.96,138.46,138.78,48613.0,136.7825,136.9402,136.4474,136.7628,48613.0
2025-01-29 13:20:00,138.81,138.95,138.78,138.91,45899.0,136.7923,136.9303,136.7628,136.8909,45899.0
2025-01-29 13:30:00,138.96,138.97,138.68,138.7,42353.0,136.9402,136.95,136.6642,136.6839,42353.0
2025-01-29 13:40:00,138.72,138.8,138.59,138.72,31049.0,136.7036,136.7825,136.5755,136.7036,31049.0
2025-01-29 13:50:00,138.69,138.78,138.6,138.7,27067.0,136.6741,136.7628,136.5854,136.6839,27067.0
2025-01-29 14:00:00,138.7,138.72,138.19,138.62,61373.0,136.6839,136.7036,136.1813,136.6051,61373.0
2025-01-29 14:10:00,138.62,138.64,138.39,138.49,52913.0,136.6051,136.6248,136.3784,136.477,52913.0
2025-01-29 14:20:00,138.53,138.61,138.34,138.36,28827.0,136.5164,136.5952,136.3292,136.3489,28827.0
2025-01-29 14:30:00,138.34,139.05,138.32,139.05,39378.0,136.3292,137.0288,136.3095,137.0288,39378.0
2025-01-29 14:40:00,139.0,139.62,138.99,139.47,68969.0,136.9796,137.5906,136.9697,137.4427,68969.0
2025-01-29 14:50:00,139.47,139.65,139.21,139.31,74765.0,137.4427,137.6201,137.1865,137.2851,74765.0
2025-01-29 15:00:00,139.29,139.36,138.84,139.19,87701.0,137.2654,137.3343,136.8219,137.1668,87701.0
2025-01-29 15:10:00,139.19,139.28,138.76,138.89,65066.0,137.1668,137.2555,136.7431,136.8712,65066.0
2025-01-29 15:20:00,138.88,139.5,138.88,139.42,93981.0,136.8613,137.4723,136.8613,137.3935,93981.0
2025-01-29 15:30:00,139.43,139.48,138.74,138.75,98169.0,137.4033,137.4526,136.7234,136.7332,98169.0
2025-01-29 15:40:00,138.75,138.9,138.6,138.79,120691.0,136.7332,136.881,136.5854,136.7726,120691.0
2025-01-29 15:50:00,138.77,138.94,138.57,138.72,299120.0,136.7529,136.9204,136.5558,136.7036,299120.0
2025-01-30 09:30:00,139.81,140.03,139.43,139.47,145246.0,137.7778,137.9946,137.4033,137.4427,145246.0
2025-01-30 09:40:00,139.51,139.85,139.33,139.78,78417.0,137.4822,137.8172,137.3048,137.7482,78417.0
2025-01-30 09:50:00,139.83,140.17,139.81,139.87,93664.0,137.7975,138.1326,137.7778,137.8369,93664.0
2025-01-30 10:00:00,139.87,139.98,139.59,139.75,104379.0,137.8369,137.9453,137.561,137.7187,104379.0
2025-01-30 10:10:00,139.73,140.04,139.68,139.99,90063.0,137.699,138.0045,137.6497,137.9552,90063.0
2025-01-30 10:20:00,139.99,140.23,139.78,139.82,99284.0,137.9552,138.1917,137.7482,137.7877,99284.0
2025-01-30 10:30:00,139.83,140.28,139.77,140.26,141396.0,137.7975,138.241,137.7384,138.2213,141396.0
2025-01-30 10:40:00,140.25,140.32,140.1,140.11,109665.0,138.2114,138.2804,138.0636,138.0734,109665.0
2025-01-30 10:50:00,140.12,140.22,139.46,139.56,97098.0,138.0833,138.1818,137.4329,137.5314,97098.0
2025-01-30 11:00:00,139.56,139.81,139.37,139.64,54607.0,137.5314,137.7778,137.3442,137.6103,54607.0
2025-01-30 11:10:00,139.66,139.77,139.47,139.62,40620.0,137.63,137.7384,137.4427,137.5906,40620.0
2025-01-30 11:20:00,139.63,139.97,139.61,139.97,40529.0,137.6004,137.9355,137.5807,137.9355,40529.0
2025-01-30 11:30:00,139.97,140.05,139.78,140.04,45130.0,137.9355,138.0143,137.7482,138.0045,45130.0
2025-01-30 11:40:00,140.05,140.13,139.91,139.92,37023.0,138.0143,138.0931,137.8763,137.8862,37023.0
2025-01-30 11:50:00,139.93,140.12,139.91,140.0,69205.0,137.8961,138.0833,137.8763,137.965,69205.0
2025-01-30 12:00:00,140.0,140.15,139.88,139.88,33519.0,137.965,138.1129,137.8468,137.8468,33519.0
2025-01-30 12:10:00,139.9,139.9,139.48,139.57,62297.0,137.8665,137.8665,137.4526,137.5413,62297.0
2025-01-30 12:20:00,139.58,139.6,139.26,139.43,37876.0,137.5511,137.5709,137.2358,137.4033,37876.0
2025-01-30 12:30:00,139.44,139.65,139.42,139.61,76044.0,137.4132,137.6201,137.3935,137.5807,76044.0
2025-01-30 12:40:00,139.61,139.73,139.55,139.6,39044.0,137.5807,137.699,137.5216,137.5709,39044.0
2025-01-30 12:50:00,139.59,139.64,139.56,139.64,28912.0,137.561,137.6103,137.5314,137.6103,28912.0
2025-01-30 13:00:00,139.66,139.95,139.65,139.9,33802.0,137.63,137.9158,137.6201,137.8665,33802.0
2025-01-30 13:10:00,139.89,139.91,139.78,139.88,26753.0,137.8566,137.8763,137.7482,137.8468,26753.0
2025-01-30 13:20:00,139.88,139.97,139.86,139.94,42385.0,137.8468,137.9355,137.8271,137.9059,42385.0
2025-01-30 13:30:00,139.96,140.23,139.95,140.22,28600.0,137.9256,138.1917,137.9158,138.1818,28600.0
2025-01-30 13:40:00,140.21,140.23,140.08,140.12,35822.0,138.172,138.1917,138.0439,138.0833,35822.0
2025-01-30 13:50:00,140.12,140.14,139.99,140.02,31290.0,138.0833,138.103,137.9552,137.9847,31290.0
2025-01-30 14:00:00,140.04,140.04,139.94,140.02,40823.0,138.0045,138.0045,137.9059,137.9847,40823.0
2025-01-30 14:10:00,140.03,140.15,140.01,140.09,23763.0,137.9946,138.1129,137.9749,138.0537,23763.0
2025-01-30 14:20:00,140.07,140.14,140.04,140.12,37586.0,138.034,138.103,138.0045,138.0833,37586.0
2025-01-30 14:30:00,140.12,140.24,140.09,140.23,52634.0,138.0833,138.2015,138.0537,138.1917,52634.0
2025-01-30 14:40:00,140.22,140.24,140.1,140.2,41681.0,138.1818,138.2015,138.0636,138.1621,41681.0
2025-01-30 14:50:00,140.19,140.28,140.12,140.25,45410.0,138.1523,138.241,138.0833,138.2114,45410.0
2025-01-30 15:00:00,140.25,140.37,140.22,140.31,51169.0,138.2114,138.3297,138.1818,138.2705,51169.0
2025-01-30 15:10:00,140.31,140.4,140.28,140.37,45396.0,138.2705,138.3592,138.241,138.3297,45396.0
2025-01-30 15:20:00,140.36,140.49,140.3,140.3,47656.0,138.3198,138.4479,138.2607,138.2607,47656.0
2025-01-30 15:30:00,140.28,140.28,139.44,139.47,103854.0,138.241,138.241,137.4132,137.4427,103854.0
2025-01-30 15:40:00,139.42,139.62,138.89,139.56,156589.0,137.3935,137.5906,136.8712,137.5314,156589.0
2025-01-30 15:50:00,139.55,140.13,139.55,139.98,279169.0,137.5216,138.0931,137.5216,137.9453,279169.0
2025-01-31 09:30:00,139.14,139.53,138.9,139.33,99027.0,138.0338,138.4207,137.7957,138.2223,99027.0
2025-01-31 09:40:00,139.33,139.76,139.16,139.27,83305.0,138.2223,138.6488,138.0536,138.1627,83305.0
2025-01-31 09:50:00,139.25,139.47,139.05,139.17,46032.0,138.1429,138.3611,137.9445,138.0635,46032.0
2025-01-31 10:00:00,139.14,139.14,138.54,138.71,61897.0,138.0338,138.0338,137.4385,137.6072,61897.0
2025-01-31 10:10:00,138.72,138.81,138.48,138.72,59921.0,137.6171,137.7064,137.379,137.6171,59921.0
2025-01-31 10:20:00,138.68,139.13,138.67,139.05,46064.0,137.5774,138.0238,137.5675,137.9445,46064.0
2025-01-31 10:30:00,139.1,139.13,138.77,138.97,49114.0,137.9941,138.0238,137.6667,137.8651,49114.0
2025-01-31 10:40:00,138.98,139.12,138.95,139.09,31012.0,137.875,138.0139,137.8453,137.9842,31012.0
2025-01-31 10:50:00,139.11,139.11,138.77,138.77,46312.0,138.004,138.004,137.6667,137.6667,46312.0
2025-01-31 11:00:00,138.77,138.85,138.6,138.82,62444.0,137.6667,137.7461,137.4981,137.7163,62444.0
2025-01-31 11:10:00,138.82,138.96,138.77,138.95,45997.0,137.7163,137.8552,137.6667,137.8453,45997.0
2025-01-31 11:20:00,138.95,139.12,138.91,138.98,36701.0,137.8453,138.0139,137.8056,137.875,36701.0
2025-01-31 11:30:00,138.99,139.19,138.98,139.19,53618.0,137.885,138.0834,137.875,138.0834,53618.0
2025-01-31 11:40:00,139.19,139.22,139.01,139.05,28748.0,138.0834,138.1131,137.9048,137.9445,28748.0
2025-01-31 11:50:00,139.05,139.11,138.97,138.98,27145.0,137.9445,138.004,137.8651,137.875,27145.0
2025-01-31 12:00:00,138.97,139.08,138.89,138.98,42076.0,137.8651,137.9742,137.7858,137.875,42076.0
2025-01-31 12:10:00,139.04,139.23,138.81,139.21,29664.0,137.9346,138.1231,137.7064,138.1032,29664.0
2025-01-31 12:20:00,139.21,139.47,139.18,139.35,44047.0,138.1032,138.3611,138.0735,138.2421,44047.0
2025-01-31 12:30:00,139.36,139.41,139.26,139.29,30649.0,138.252,138.3016,138.1528,138.1826,30649.0
2025-01-31 12:40:00,139.28,139.28,139.13,139.21,24498.0,138.1727,138.1727,138.0238,138.1032,24498.0
2025-01-31 12:50:00,139.19,139.25,139.08,139.13,41218.0,138.0834,138.1429,137.9742,138.0238,41218.0
2025-01-31 13:00:00,139.13,139.39,139.12,139.37,22712.0,138.0238,138.2818,138.0139,138.2619,22712.0
2025-01-31 13:10:00,139.38,139.44,139.03,139.06,21353.0,138.2719,138.3314,137.9246,137.9544,21353.0
2025-01-31 13:20:00,139.0,139.15,138.51,138.6,47211.0,137.8949,138.0437,137.4088,137.4981,47211.0
2025-01-31 13:30:00,138.56,138.6,137.88,138.22,117029.0,137.4584,137.4981,136.7838,137.1211,117029.0
2025-01-31 13:40:00,138.21,138.51,138.15,138.46,36033.0,137.1112,137.4088,137.0516,137.3592,36033.0
2025-01-31 13:50:00,138.47,138.55,138.17,138.22,24439.0,137.3691,137.4485,137.0715,137.1211,24439.0
2025-01-31 14:00:00,138.21,138.32,137.77,137.89,53786.0,137.1112,137.2203,136.6747,136.7937,53786.0
2025-01-31 14:10:00,137.9,138.3,137.87,137.99,52470.0,136.8036,137.2004,136.7739,136.8929,52470.0
2025-01-31 14:20:00,138.0,138.38,137.81,138.34,49878.0,136.9028,137.2798,136.7143,137.2401,49878.0
2025-01-31 14:30:00,138.36,138.53,138.23,138.33,36387.0,137.26,137.4286,137.131,137.2302,36387.0
2025-01-31 14:40:00,138.39,138.39,137.84,138.16,101585.0,137.2897,137.2897,136.7441,137.0616,101585.0
2025-01-31 14:50:00,138.16,138.53,138.14,138.42,51732.0,137.0616,137.4286,137.0417,137.3195,51732.0
2025-01-31 15:00:00,138.36,138.37,137.94,137.95,82906.0,137.26,137.2699,136.8433,136.8532,82906.0
2025-01-31 15:10:00,137.95,138.26,137.95,138.21,130154.0,136.8532,137.1608,136.8532,137.1112,130154.0
2025-01-31 15:20:00,138.21,138.25,137.98,138.12,44871.0,137.1112,137.1508,136.883,137.0219,44871.0
2025-01-31 15:30:00,138.12,138.28,137.92,138.23,69697.0,137.0219,137.1806,136.8235,137.131,69697.0
2025-01-31 15:40:00,138.21,138.52,138.13,138.51,90812.0,137.1112,137.4187,137.0318,137.4088,90812.0
2025-01-31 15:50:00,138.52,138.65,138.27,138.37,286734.0,137.4187,137.5477,137.1707,137.2699,286734.0
2025-02-03 09:30:00,135.81,136.06,134.66,134.8,260211.0,134.7302,134.9783,133.5894,133.7283,260211.0
2025-02-03 09:40:00,134.9,135.2,133.91,134.34,210999.0,133.8275,134.1251,132.8453,133.2719,210999.0
2025-02-03 09:50:00,134.3,134.78,134.26,134.39,116193.0,133.2322,133.7084,133.1926,133.3215,116193.0
2025-02-03 10:00:00,134.31,135.22,134.13,135.22,98622.0,133.2422,134.1449,133.0636,134.1449,98622.0
2025-02-03 10:10:00,135.2,135.34,134.54,134.56,78736.0,134.1251,134.264,133.4703,133.4902,78736.0
2025-02-03 10:20:00,134.58,136.05,134.2,136.03,140947.0,133.51,134.9683,133.133,134.9485,140947.0
2025-02-03 10:30:00,136.07,136.33,135.81,136.0,85632.0,134.9882,135.2461,134.7302,134.9187,85632.0
2025-02-03 10:40:00,136.0,136.73,135.96,136.31,76498.0,134.9187,135.6429,134.8791,135.2263,76498.0
2025-02-03 10:50:00,136.33,136.76,136.33,136.53,54030.0,135.2461,135.6727,135.2461,135.4445,54030.0
2025-02-03 11:00:00,136.51,136.67,136.0,136.5,89891.0,135.4247,135.5834,134.9187,135.4148,89891.0
2025-02-03 11:10:00,136.47,137.19,136.47,137.13,43505.0,135.385,136.0993,135.385,136.0397,43505.0
2025-02-03 11:20:00,137.13,137.34,137.0,137.06,51301.0,136.0397,136.2481,135.9108,135.9703,51301.0
2025-02-03 11:30:00,137.01,137.52,136.81,137.52,46348.0,135.9207,136.4266,135.7223,136.4266,46348.0
2025-02-03 11:40:00,137.5,137.57,137.29,137.41,52180.0,136.4068,136.4763,136.1985,136.3175,52180.0
2025-02-03 11:50:00,137.41,137.52,136.84,136.94,52337.0,136.3175,136.4266,135.7521,135.8513,52337.0
2025-02-03 12:00:00,136.94,137.2,136.79,136.98,29511.0,135.8513,136.1092,135.7025,135.8909,29511.0
2025-02-03 12:10:00,137.02,137.07,136.82,136.87,26616.0,135.9306,135.9802,135.7322,135.7818,26616.0
2025-02-03 12:20:00,136.87,137.2,136.87,137.0,67925.0,135.7818,136.1092,135.7818,135.9108,67925.0
2025-02-03 12:30:00,136.97,137.09,136.71,136.83,24236.0,135.881,136.0001,135.6231,135.7421,24236.0
2025-02-03 12:40:00,136.8,136.9,136.7,136.8,29283.0,135.7124,135.8116,135.6132,135.7124,29283.0
2025-02-03 12:50:00,136.76,137.18,136.53,136.96,42317.0,135.6727,136.0894,135.4445,135.8711,42317.0
2025-02-03 13:00:00,136.94,137.13,136.59,136.93,27146.0,135.8513,136.0397,135.504,135.8413,27146.0
2025-02-03 13:10:00,136.89,137.26,136.86,137.18,25623.0,135.8017,136.1687,135.7719,136.0894,25623.0
2025-02-03 13:20:00,137.15,137.44,137.15,137.33,27358.0,136.0596,136.3473,136.0596,136.2382,27358.0
2025-02-03 13:30:00,137.39,137.54,137.29,137.44,29057.0,136.2977,136.4465,136.1985,136.3473,29057.0
2025-02-03 13:40:00,137.43,137.59,137.24,137.46,110906.0,136.3374,136.4961,136.1489,136.3671,110906.0
2025-02-03 13:50:00,137.46,137.6,137.36,137.39,44980.0,136.3671,136.506,136.2679,136.2977,44980.0
2025-02-03 14:00:00,137.38,137.58,137.31,137.56,72675.0,136.2878,136.4862,136.2183,136.4663,72675.0
2025-02-03 14:10:00,137.56,137.7,137.54,137.67,40620.0,136.4663,136.6052,136.4465,136.5755,40620.0
2025-02-03 14:20:00,137.65,137.76,137.62,137.66,35480.0,136.5556,136.6647,136.5259,136.5655,35480.0
2025-02-03 14:30:00,137.66,137.78,137.59,137.64,45653.0,136.5655,136.6846,136.4961,136.5457,45653.0
2025-02-03 14:40:00,137.63,137.96,137.59,137.96,46775.0,136.5358,136.8632,136.4961,136.8632,46775.0
2025-02-03 14:50:00,137.94,137.97,137.86,137.91,45225.0,136.8433,136.8731,136.7639,136.8135,45225.0
2025-02-03 15:00:00,137.92,138.0,137.63,137.75,60155.0,136.8235,136.9028,136.5358,136.6548,60155.0
2025-02-03 15:10:00,137.75,137.79,137.59,137.78,38599.0,136.6548,136.6945,136.4961,136.6846,38599.0
2025-02-03 15:20:00,137.78,137.84,137.33,137.37,70220.0,136.6846,136.7441,136.2382,136.2778,70220.0
2025-02-03 15:30:00,137.36,137.64,137.28,137.55,127655.0,136.2679,136.5457,136.1886,136.4564,127655.0
2025-02-03 15:40:00,137.57,137.62,137.39,137.51,74530.0,136.4763,136.5259,136.2977,136.4167,74530.0
2025-02-03 15:50:00,137.53,137.78,137.16,137.24,332780.0,136.4366,136.6846,136.0695,136.1489,332780.0
2025-02-04 09:30:00,137.73,137.88,137.02,137.06,225998.0,136.635,136.7838,135.9306,135.9703,225998.0
2025-02-04 09:40:00,137.02,137.06,136.7,136.74,69795.0,135.9306,135.9703,135.6132,135.6528,69795.0
2025-02-04 09:50:00,136.77,136.8,136.29,136.44,73211.0,135.6826,135.7124,135.2064,135.3552,73211.0
2025-02-04 10:00:00,136.41,137.34,136.41,137.29,123957.0,135.3255,136.2481,135.3255,136.1985,123957.0
2025-02-04 10:10:00,137.26,137.28,136.92,137.02,75429.0,136.1687,136.1886,135.8314,135.9306,75429.0
2025-02-04 10:20:00,137.02,137.43,136.91,137.33,46152.0,135.9306,136.3374,135.8215,136.2382,46152.0
2025-02-04 10:30:00,137.31,137.44,137.13,137.24,72587.0,136.2183,136.3473,136.0397,136.1489,72587.0
2025-02-04 10:40:00,137.24,137.39,137.11,137.38,60290.0,136.1489,136.2977,136.0199,136.2878,60290.0
2025-02-04 10:50:00,137.38,137.38,137.05,137.16,39190.0,136.2878,136.2878,135.9604,136.0695,39190.0
2025-02-04 11:00:00,137.17,137.48,137.15,137.48,34289.0,136.0794,136.387,136.0596,136.387,34289.0
2025-02-04 11:10:00,137.49,137.64,137.43,137.64,76915.0,136.3969,136.5457,136.3374,136.5457,76915.0
2025-02-04 11:20:00,137.64,137.8,137.53,137.77,50705.0,136.5457,136.7044,136.4366,136.6747,50705.0
2025-02-04 11:30:00,137.76,137.85,137.6,137.65,66544.0,136.6647,136.754,136.506,136.5556,66544.0
2025-02-04 11:40:00,137.66,137.69,137.26,137.27,63580.0,136.5655,136.5953,136.1687,136.1786,63580.0
2025-02-04 11:50:00,137.27,137.38,137.17,137.37,52463.0,136.1786,136.2878,136.0794,136.2778,52463.0
2025-02-04 12:00:00,137.37,137.63,137.34,137.53,37219.0,136.2778,136.5358,136.2481,136.4366,37219.0
2025-02-04 12:10:00,137.54,137.57,137.1,137.18,54109.0,136.4465,136.4763,136.01,136.0894,54109.0
2025-02-04 12:20:00,137.2,137.22,136.73,136.75,43185.0,136.1092,136.129,135.6429,135.6628,43185.0
2025-02-04 12:30:00,136.75,136.98,136.67,136.84,38390.0,135.6628,135.8909,135.5834,135.7521,38390.0
2025-02-04 12:40:00,136.84,137.07,136.81,137.04,37806.0,135.7521,135.9802,135.7223,135.9505,37806.0
2025-02-04 12:50:00,137.04,137.23,137.02,137.19,32535.0,135.9505,136.139,135.9306,136.0993,32535.0
2025-02-04 13:00:00,137.17,137.19,137.01,137.11,24540.0,136.0794,136.0993,135.9207,136.0199,24540.0
2025-02-04 13:10:00,137.12,137.15,136.96,137.05,49617.0,136.0298,136.0596,135.8711,135.9604,49617.0
2025-02-04 13:20:00,137.05,137.07,136.94,136.99,26457.0,135.9604,135.9802,135.8513,135.9009,26457.0
2025-02-04 13:30:00,136.98,137.09,136.86,136.9,31438.0,135.8909,136.0001,135.7719,135.8116,31438.0
2025-02-04 13:40:00,136.9,137.1,136.9,137.08,35291.0,135.8116,136.01,135.8116,135.9901,35291.0
2025-02-04 13:50:00,137.1,137.11,136.91,136.91,31077.0,136.01,136.0199,135.8215,135.8215,31077.0
2025-02-04 14:00:00,136.91,137.22,136.91,137.19,41527.0,135.8215,136.129,135.8215,136.0993,41527.0
2025-02-04 14:10:00,137.19,137.28,137.15,137.24,41443.0,136.0993,136.1886,136.0596,136.1489,41443.0
2025-02-04 14:20:00,137.25,137.32,137.15,137.15,29825.0,136.1588,136.2282,136.0596,136.0596,29825.0
2025-02-04 14:30:00,137.15,137.28,137.13,137.18,35825.0,136.0596,136.1886,136.0397,136.0894,35825.0
2025-02-04 14:40:00,137.16,137.19,137.1,137.15,33855.0,136.0695,136.0993,136.01,136.0596,33855.0
2025-02-04 14:50:00,137.15,137.19,136.85,136.97,50168.0,136.0596,136.0993,135.762,135.881,50168.0
2025-02-04 15:00:00,136.96,137.05,136.86,136.99,45538.0,135.8711,135.9604,135.7719,135.9009,45538.0
2025-02-04 15:10:00,136.99,137.08,136.79,136.83,51401.0,135.9009,135.9901,135.7025,135.7421,51401.0
2025-02-04 15:20:00,136.82,136.85,136.51,136.54,60870.0,135.7322,135.762,135.4247,135.4544,60870.0
2025-02-04 15:30:00,136.51,136.84,136.5,136.81,65448.0,135.4247,135.7521,135.4148,135.7223,65448.0
2025-02-04 15:40:00,136.8,136.9,136.74,136.87,94671.0,135.7124,135.8116,135.6528,135.7818,94671.0
2025-02-04 15:50:00,136.87,136.98,136.71,136.75,281871.0,135.7818,135.8909,135.6231,135.6628,281871.0
2025-02-05 09:30:00,137.47,137.62,137.08,137.12,167977.0,136.377,136.5259,135.9901,136.0298,167977.0
2025-02-05 09:40:00,137.11,137.37,136.91,137.2,90834.0,136.0199,136.2778,135.8215,136.1092,90834.0
2025-02-05 09:50:00,137.19,137.2,136.65,136.88,57250.0,136.0993,136.1092,135.5636,135.7917,57250.0
2025-02-05 10:00:00,136.91,137.25,136.51,136.87,117190.0,135.8215,136.1588,135.4247,135.7818,117190.0
2025-02-05 10:10:00,136.9,137.71,136.8,137.69,62522.0,135.8116,136.6151,135.7124,136.5953,62522.0
2025-02-05 10:20:00,137.69,137.98,137.63,137.84,46474.0,136.5953,136.883,136.5358,136.7441,46474.0
2025-02-05 10:30:00,137.84,137.85,137.59,137.65,47932.0,136.7441,136.754,136.4961,136.5556,47932.0
2025-02-05 10:40:00,137.67,137.82,137.63,137.69,40604.0,136.5755,136.7243,136.5358,136.5953,40604.0
2025-02-05 10:50:00,137.7,137.74,137.55,137.68,58700.0,136.6052,136.6449,136.4564,136.5854,58700.0
2025-02-05 11:00:00,137.65,138.04,137.55,138.0,58354.0,136.5556,136.9425,136.4564,136.9028,58354.0
2025-02-05 11:10:00,138.0,138.11,137.89,137.96,42373.0,136.9028,137.012,136.7937,136.8632,42373.0
2025-02-05 11:20:00,137.94,138.03,137.72,138.03,54027.0,136.8433,136.9326,136.6251,136.9326,54027.0
2025-02-05 11:30:00,138.03,138.13,137.92,138.01,54868.0,136.9326,137.0318,136.8235,136.9128,54868.0
2025-02-05 11:40:00,138.02,138.14,137.95,138.08,58024.0,136.9227,137.0417,136.8532,136.9822,58024.0
2025-02-05 11:50:00,138.08,138.33,137.99,138.0,48513.0,136.9822,137.2302,136.8929,136.9028,48513.0
2025-02-05 12:00:00,137.97,138.07,137.7,137.75,38742.0,136.8731,136.9723,136.6052,136.6548,38742.0
2025-02-05 12:10:00,137.74,137.8,137.62,137.69,41571.0,136.6449,136.7044,136.5259,136.5953,41571.0
2025-02-05 12:20:00,137.65,137.7,137.55,137.69,53505.0,136.5556,136.6052,136.4564,136.5953,53505.0
2025-02-05 12:30:00,137.69,137.91,137.69,137.89,39384.0,136.5953,136.8135,136.5953,136.7937,39384.0
2025-02-05 12:40:00,137.89,137.95,137.75,137.94,27052.0,136.7937,136.8532,136.6548,136.8433,27052.0
2025-02-05 12:50:00,137.92,138.46,137.92,138.26,49868.0,136.8235,137.3592,136.8235,137.1608,49868.0
2025-02-05 13:00:00,138.25,138.25,138.12,138.14,24362.0,137.1508,137.1508,137.0219,137.0417,24362.0
2025-02-05 13:10:00,138.16,138.34,138.14,138.3,23107.0,137.0616,137.2401,137.0417,137.2004,23107.0
2025-02-05 13:20:00,138.3,138.3,138.01,138.11,39241.0,137.2004,137.2004,136.9128,137.012,39241.0
2025-02-05 13:30:00,138.1,138.3,138.04,138.3,58363.0,137.002,137.2004,136.9425,137.2004,58363.0
2025-02-05 13:40:00,138.3,138.41,138.24,138.37,31021.0,137.2004,137.3096,137.1409,137.2699,31021.0
2025-02-05 13:50:00,138.36,138.43,138.25,138.28,43107.0,137.26,137.3294,137.1508,137.1806,43107.0
2025-02-05 14:00:00,138.28,138.44,138.17,138.43,31147.0,137.1806,137.3393,137.0715,137.3294,31147.0
2025-02-05 14:10:00,138.43,138.48,138.37,138.44,32221.0,137.3294,137.379,137.2699,137.3393,32221.0
2025-02-05 14:20:00,138.44,138.52,138.39,138.5,37400.0,137.3393,137.4187,137.2897,137.3989,37400.0
2025-02-05 14:30:00,138.49,138.57,138.48,138.51,31817.0,137.3889,137.4683,137.379,137.4088,31817.0
2025-02-05 14:40:00,138.51,138.52,138.3,138.3,19427.0,137.4088,137.4187,137.2004,137.2004,19427.0
2025-02-05 14:50:00,138.3,138.34,138.21,138.32,45749.0,137.2004,137.2401,137.1112,137.2203,45749.0
2025-02-05 15:00:00,138.34,138.57,138.32,138.52,48264.0,137.2401,137.4683,137.2203,137.4187,48264.0
2025-02-05 15:10:00,138.53,138.82,138.52,138.79,51938.0,137.4286,137.7163,137.4187,137.6866,51938.0
2025-02-05 15:20:00,138.79,138.91,138.69,138.71,46423.0,137.6866,137.8056,137.5873,137.6072,46423.0
2025-02-05 15:30:00,138.71,138.94,138.7,138.91,45288.0,137.6072,137.8354,137.5973,137.8056,45288.0
2025-02-05 15:40:00,138.92,138.97,138.83,138.91,76076.0,137.8155,137.8651,137.7262,137.8056,76076.0
2025-02-05 15:50:00,138.89,139.22,138.88,138.93,284464.0,137.7858,138.1131,137.7758,137.8254,284464.0
2025-02-06 09:30:00,140.01,140.58,140.0,140.28,243650.0,138.8969,139.4623,138.8869,139.1647,243650.0
2025-02-06 09:40:00,140.35,140.81,140.35,140.58,120791.0,139.2341,139.6905,139.2341,139.4623,120791.0
2025-02-06 09:50:00,140.56,140.98,140.46,140.92,134754.0,139.4425,139.8591,139.3433,139.7996,134754.0
2025-02-06 10:00:00,140.92,141.3,140.82,141.17,176032.0,139.7996,140.1766,139.7004,140.0476,176032.0
2025-02-06 10:10:00,141.19,141.35,141.13,141.35,68729.0,140.0675,140.2262,140.0079,140.2262,68729.0
2025-02-06 10:20:00,141.33,141.34,140.52,140.74,89734.0,140.2064,140.2163,139.4028,139.621,89734.0
2025-02-06 10:30:00,140.73,141.19,140.71,140.88,77960.0,139.6111,140.0675,139.5913,139.7599,77960.0
2025-02-06 10:40:00,140.9,141.23,140.87,141.15,63452.0,139.7798,140.1072,139.75,140.0278,63452.0
2025-02-06 10:50:00,141.15,141.23,140.6,140.76,113248.0,140.0278,140.1072,139.4822,139.6409,113248.0
2025-02-06 11:00:00,140.74,140.98,140.55,140.94,69738.0,139.621,139.8591,139.4326,139.8195,69738.0
2025-02-06 11:10:00,140.91,141.09,140.87,141.02,33819.0,139.7897,139.9683,139.75,139.8988,33819.0
2025-02-06 11:20:00,141.02,141.12,140.95,141.02,36838.0,139.8988,139.998,139.8294,139.8988,36838.0
2025-02-06 11:30:00,141.03,141.05,140.76,140.86,42835.0,139.9087,139.9286,139.6409,139.7401,42835.0
2025-02-06 11:40:00,140.86,140.88,140.76,140.81,39482.0,139.7401,139.7599,139.6409,139.6905,39482.0
2025-02-06 11:50:00,140.81,141.13,140.79,140.86,63103.0,139.6905,140.0079,139.6707,139.7401,63103.0
2025-02-06 12:00:00,140.84,140.94,140.82,140.88,36074.0,139.7203,139.8195,139.7004,139.7599,36074.0
2025-02-06 12:10:00,140.89,141.04,140.83,141.02,35241.0,139.7699,139.9187,139.7103,139.8988,35241.0
2025-02-06 12:20:00,141.04,141.14,140.95,140.97,34048.0,139.9187,140.0179,139.8294,139.8492,34048.0
2025-02-06 12:30:00,140.97,141.01,140.88,140.93,25646.0,139.8492,139.8889,139.7599,139.8095,25646.0
2025-02-06 12:40:00,140.95,141.01,140.92,140.97,23449.0,139.8294,139.8889,139.7996,139.8492,23449.0
2025-02-06 12:50:00,140.99,141.08,140.97,141.02,25695.0,139.8691,139.9583,139.8492,139.8988,25695.0
2025-02-06 13:00:00,141.03,141.13,140.88,140.9,25109.0,139.9087,140.0079,139.7599,139.7798,25109.0
2025-02-06 13:10:00,140.92,141.23,140.92,141.13,42353.0,139.7996,140.1072,139.7996,140.0079,42353.0
2025-02-06 13:20:00,141.13,141.29,141.04,141.22,46683.0,140.0079,140.1667,139.9187,140.0972,46683.0
2025-02-06 13:30:00,141.22,141.24,141.09,141.11,50689.0,140.0972,140.1171,139.9683,139.9881,50689.0
2025-02-06 13:40:00,141.11,141.17,140.92,141.09,59692.0,139.9881,140.0476,139.7996,139.9683,59692.0
2025-02-06 13:50:00,141.09,141.11,140.8,140.81,46638.0,139.9683,139.9881,139.6806,139.6905,46638.0
2025-02-06 14:00:00,140.81,141.18,140.76,141.16,54844.0,139.6905,140.0575,139.6409,140.0377,54844.0
2025-02-06 14:10:00,141.15,141.2,140.93,141.0,27779.0,140.0278,140.0774,139.8095,139.879,27779.0
2025-02-06 14:20:00,141.03,141.04,140.92,141.0,31943.0,139.9087,139.9187,139.7996,139.879,31943.0
2025-02-06 14:30:00,140.98,140.98,140.42,140.71,61843.0,139.8591,139.8591,139.3036,139.5913,61843.0
2025-02-06 14:40:00,140.73,140.89,140.67,140.87,38505.0,139.6111,139.7699,139.5516,139.75,38505.0
2025-02-06 14:50:00,140.9,141.01,140.81,140.85,36344.0,139.7798,139.8889,139.6905,139.7302,36344.0
2025-02-06 15:00:00,140.85,141.08,140.85,141.08,49835.0,139.7302,139.9583,139.7302,139.9583,49835.0
2025-02-06 15:10:00,141.08,141.29,141.08,141.19,63661.0,139.9583,140.1667,139.9583,140.0675,63661.0
2025-02-06 15:20:00,141.2,141.31,141.17,141.28,49049.0,140.0774,140.1865,140.0476,140.1568,49049.0
2025-02-06 15:30:00,141.28,141.32,141.15,141.16,61667.0,140.1568,140.1964,140.0278,140.0377,61667.0
2025-02-06 15:40:00,141.16,141.18,140.96,141.15,114772.0,140.0377,140.0575,139.8393,140.0278,114772.0
2025-02-06 15:50:00,141.15,141.4,140.96,141.07,332651.0,140.0278,140.2758,139.8393,139.9484,332651.0
2025-02-07 09:30:00,142.02,142.03,140.81,141.47,165200.0,140.8909,140.9008,139.6905,140.3452,165200.0
2025-02-07 09:40:00,141.46,141.72,141.04,141.61,46505.0,140.3353,140.5933,139.9187,140.4841,46505.0
2025-02-07 09:50:00,141.61,141.81,141.3,141.7,40907.0,140.4841,140.6825,140.1766,140.5734,40907.0
2025-02-07 10:00:00,141.59,141.69,140.93,141.62,120370.0,140.4643,140.5635,139.8095,140.4941,120370.0
2025-02-07 10:10:00,141.58,141.7,141.31,141.51,45572.0,140.4544,140.5734,140.1865,140.3849,45572.0
2025-02-07 10:20:00,141.51,141.85,141.19,141.72,65064.0,140.3849,140.7222,140.0675,140.5933,65064.0
2025-02-07 10:30:00,141.67,141.94,141.49,141.69,32786.0,140.5437,140.8115,140.3651,140.5635,32786.0
2025-02-07 10:40:00,141.72,141.88,141.37,141.41,22844.0,140.5933,140.752,140.246,140.2857,22844.0
2025-02-07 10:50:00,141.41,141.46,140.38,140.86,68310.0,140.2857,140.3353,139.2639,139.7401,68310.0
2025-02-07 11:00:00,140.91,141.18,140.4,141.17,36631.0,139.7897,140.0575,139.2838,140.0476,36631.0
2025-02-07 11:10:00,141.12,141.69,141.01,141.53,44742.0,139.998,140.5635,139.8889,140.4048,44742.0
2025-02-07 11:20:00,141.54,141.73,141.2,141.26,37333.0,140.4147,140.6032,140.0774,140.1369,37333.0
2025-02-07 11:30:00,141.25,141.37,141.14,141.29,49812.0,140.127,140.246,140.0179,140.1667,49812.0
2025-02-07 11:40:00,141.29,141.35,141.03,141.29,68944.0,140.1667,140.2262,139.9087,140.1667,68944.0
2025-02-07 11:50:00,141.29,141.48,141.2,141.2,83728.0,140.1667,140.3552,140.0774,140.0774,83728.0
2025-02-07 12:00:00,141.16,141.43,140.91,141.28,93212.0,140.0377,140.3056,139.7897,140.1568,93212.0
2025-02-07 12:10:00,141.26,141.26,140.64,140.93,47040.0,140.1369,140.1369,139.5218,139.8095,47040.0
2025-02-07 12:20:00,140.91,141.23,140.86,141.02,35977.0,139.7897,140.1072,139.7401,139.8988,35977.0
2025-02-07 12:30:00,141.04,141.15,140.9,140.9,22994.0,139.9187,140.0278,139.7798,139.7798,22994.0
2025-02-07 12:40:00,140.92,140.97,140.78,140.84,35373.0,139.7996,139.8492,139.6607,139.7203,35373.0
2025-02-07 12:50:00,140.83,140.89,140.59,140.59,28861.0,139.7103,139.7699,139.4722,139.4722,28861.0
2025-02-07 13:00:00,140.59,140.92,140.57,140.78,20136.0,139.4722,139.7996,139.4524,139.6607,20136.0
2025-02-07 13:10:00,140.78,140.85,140.73,140.8,19942.0,139.6607,139.7302,139.6111,139.6806,19942.0
2025-02-07 13:20:00,140.8,140.91,140.67,140.83,33510.0,139.6806,139.7897,139.5516,139.7103,33510.0
2025-02-07 13:30:00,140.82,140.91,140.78,140.88,27982.0,139.7004,139.7897,139.6607,139.7599,27982.0
2025-02-07 13:40:00,140.85,140.89,140.4,140.52,30162.0,139.7302,139.7699,139.2838,139.4028,30162.0
2025-02-07 13:50:00,140.53,140.54,140.2,140.21,25445.0,139.4127,139.4226,139.0853,139.0953,25445.0
2025-02-07 14:00:00,140.2,140.33,140.18,140.27,27938.0,139.0853,139.2143,139.0655,139.1548,27938.0
2025-02-07 14:10:00,140.28,140.38,140.15,140.35,27154.0,139.1647,139.2639,139.0357,139.2341,27154.0
2025-02-07 14:20:00,140.36,140.62,140.27,140.41,22911.0,139.2441,139.502,139.1548,139.2937,22911.0
2025-02-07 14:30:00,140.38,140.62,140.35,140.56,28458.0,139.2639,139.502,139.2341,139.4425,28458.0
2025-02-07 14:40:00,140.58,140.6,140.45,140.49,28407.0,139.4623,139.4822,139.3334,139.373,28407.0
2025-02-07 14:50:00,140.47,140.49,140.17,140.19,33049.0,139.3532,139.373,139.0556,139.0754,33049.0
2025-02-07 15:00:00,140.19,140.31,140.08,140.28,55465.0,139.0754,139.1945,138.9663,139.1647,55465.0
2025-02-07 15:10:00,140.28,140.3,140.04,140.14,39564.0,139.1647,139.1845,138.9266,139.0258,39564.0
2025-02-07 15:20:00,140.13,140.18,140.03,140.06,36134.0,139.0159,139.0655,138.9167,138.9465,36134.0
2025-02-07 15:30:00,140.07,140.39,140.07,140.29,50988.0,138.9564,139.2738,138.9564,139.1746,50988.0
2025-02-07 15:40:00,140.29,140.31,140.17,140.24,43810.0,139.1746,139.1945,139.0556,139.125,43810.0
2025-02-07 15:50:00,140.24,140.35,139.82,139.99,232423.0,139.125,139.2341,138.7084,138.877,232423.0
2025-02-10 09:30:00,140.25,140.31,136.73,136.81,319030.0,139.1349,139.1945,135.6429,135.7223,319030.0
2025-02-10 09:40:00,136.81,137.08,136.28,136.91,176909.0,135.7223,135.9901,135.1965,135.8215,176909.0
2025-02-10 09:50:00,136.91,138.27,136.91,138.06,120671.0,135.8215,137.1707,135.8215,136.9624,120671.0
2025-02-10 10:00:00,138.0,138.05,137.3,137.31,120461.0,136.9028,136.9524,136.2084,136.2183,120461.0
2025-02-10 10:10:00,137.37,137.49,136.79,136.81,68720.0,136.2778,136.3969,135.7025,135.7223,68720.0
2025-02-10 10:20:00,136.81,136.82,136.13,136.5,127590.0,135.7223,135.7322,135.0477,135.4148,127590.0
2025-02-10 10:30:00,136.49,136.67,135.87,135.93,137763.0,135.4048,135.5834,134.7898,134.8493,137763.0
2025-02-10 10:40:00,135.97,135.98,135.61,135.82,87321.0,134.889,134.8989,134.5318,134.7402,87321.0
2025-02-10 10:50:00,135.84,136.11,135.72,136.05,103390.0,134.76,135.0279,134.641,134.9683,103390.0
2025-02-10 11:00:00,136.05,136.44,135.93,136.41,85268.0,134.9683,135.3552,134.8493,135.3255,85268.0
2025-02-10 11:10:00,136.41,136.5,136.0,136.16,79080.0,135.3255,135.4148,134.9187,135.0775,79080.0
2025-02-10 11:20:00,136.2,136.34,136.12,136.23,53367.0,135.1171,135.256,135.0378,135.1469,53367.0
2025-02-10 11:30:00,136.23,136.3,136.02,136.15,48420.0,135.1469,135.2163,134.9386,135.0675,48420.0
2025-02-10 11:40:00,136.16,136.26,136.09,136.25,49804.0,135.0775,135.1767,135.008,135.1667,49804.0
2025-02-10 11:50:00,136.28,136.42,136.18,136.24,68591.0,135.1965,135.3354,135.0973,135.1568,68591.0
2025-02-10 12:00:00,136.23,136.24,135.95,135.97,48612.0,135.1469,135.1568,134.8691,134.889,48612.0
2025-02-10 12:10:00,135.97,136.03,135.72,136.03,46537.0,134.889,134.9485,134.641,134.9485,46537.0
2025-02-10 12:20:00,136.0,136.14,135.9,135.94,38772.0,134.9187,135.0576,134.8195,134.8592,38772.0
2025-02-10 12:30:00,135.94,136.03,135.84,136.01,33581.0,134.8592,134.9485,134.76,134.9287,33581.0
2025-02-10 12:40:00,136.01,136.37,136.01,136.37,65867.0,134.9287,135.2858,134.9287,135.2858,65867.0
2025-02-10 12:50:00,136.34,137.08,136.26,137.03,49363.0,135.256,135.9901,135.1767,135.9405,49363.0
2025-02-10 13:00:00,137.0,137.04,136.86,136.98,61264.0,135.9108,135.9505,135.7719,135.8909,61264.0
2025-02-10 13:10:00,136.98,137.08,136.91,136.93,106478.0,135.8909,135.9901,135.8215,135.8413,106478.0
2025-02-10 13:20:00,136.94,137.06,136.89,136.98,99686.0,135.8513,135.9703,135.8017,135.8909,99686.0
2025-02-10 13:30:00,136.98,137.13,136.89,137.08,49495.0,135.8909,136.0397,135.8017,135.9901,49495.0
2025-02-10 13:40:00,137.09,137.2,136.98,137.01,47746.0,136.0001,136.1092,135.8909,135.9207,47746.0
2025-02-10 13:50:00,137.01,137.3,136.99,137.24,43622.0,135.9207,136.2084,135.9009,136.1489,43622.0
2025-02-10 14:00:00,137.25,137.49,137.12,137.49,62785.0,136.1588,136.3969,136.0298,136.3969,62785.0
2025-02-10 14:10:00,137.48,137.63,137.45,137.58,60893.0,136.387,136.5358,136.3572,136.4862,60893.0
2025-02-10 14:20:00,137.56,137.72,137.5,137.53,39754.0,136.4663,136.6251,136.4068,136.4366,39754.0
2025-02-10 14:30:00,137.54,137.62,137.46,137.5,43540.0,136.4465,136.5259,136.3671,136.4068,43540.0
2025-02-10 14:40:00,137.49,137.49,137.28,137.35,65245.0,136.3969,136.3969,136.1886,136.258,65245.0
2025-02-10 14:50:00,137.37,137.38,137.22,137.22,75079.0,136.2778,136.2878,136.129,136.129,75079.0
2025-02-10 15:00:00,137.2,137.53,137.17,137.46,81948.0,136.1092,136.4366,136.0794,136.3671,81948.0
2025-02-10 15:10:00,137.47,137.52,137.4,137.47,45792.0,136.377,136.4266,136.3076,136.377,45792.0
2025-02-10 15:20:00,137.46,137.46,137.19,137.22,69794.0,136.3671,136.3671,136.0993,136.129,69794.0
2025-02-10 15:30:00,137.22,137.47,137.18,137.47,76611.0,136.129,136.377,136.0894,136.377,76611.0
2025-02-10 15:40:00,137.48,137.65,137.44,137.65,86006.0,136.387,136.5556,136.3473,136.5556,86006.0
2025-02-10 15:50:00,137.63,137.68,137.06,137.34,420641.0,136.5358,136.5854,135.9703,136.2481,420641.0
2025-02-11 09:30:00,136.81,137.09,136.12,136.19,193597.0,135.7223,136.0001,135.0378,135.1072,193597.0
2025-02-11 09:40:00,136.24,136.44,135.99,136.28,90438.0,135.1568,135.3552,134.9088,135.1965,90438.0
2025-02-11 09:50:00,136.28,136.46,135.99,136.18,42062.0,135.1965,135.3751,134.9088,135.0973,42062.0
2025-02-11 10:00:00,136.17,136.4,135.65,135.72,99288.0,135.0874,135.3156,134.5715,134.641,99288.0
2025-02-11 10:10:00,135.72,135.72,135.43,135.62,123737.0,134.641,134.641,134.3533,134.5418,123737.0
2025-02-11 10:20:00,135.65,135.95,135.64,135.89,40020.0,134.5715,134.8691,134.5616,134.8096,40020.0
2025-02-11 10:30:00,135.92,136.47,135.86,136.42,47791.0,134.8394,135.385,134.7798,135.3354,47791.0
2025-02-11 10:40:00,136.4,136.64,135.95,136.0,65261.0,135.3156,135.5536,134.8691,134.9187,65261.0
2025-02-11 10:50:00,136.0,136.22,135.94,136.07,69366.0,134.9187,135.137,134.8592,134.9882,69366.0
2025-02-11 11:00:00,136.09,136.17,136.03,136.04,43433.0,135.008,135.0874,134.9485,134.9584,43433.0
2025-02-11 11:10:00,136.09,136.28,135.95,136.28,67895.0,135.008,135.1965,134.8691,135.1965,67895.0
2025-02-11 11:20:00,136.3,136.31,135.73,135.76,43513.0,135.2163,135.2263,134.6509,134.6806,43513.0
2025-02-11 11:30:00,135.76,136.03,135.7,136.02,58763.0,134.6806,134.9485,134.6211,134.9386,58763.0
2025-02-11 11:40:00,136.03,136.05,135.91,135.95,32044.0,134.9485,134.9683,134.8294,134.8691,32044.0
2025-02-11 11:50:00,135.93,135.95,135.81,135.82,42288.0,134.8493,134.8691,134.7302,134.7402,42288.0
2025-02-11 12:00:00,135.81,136.01,135.61,135.98,48795.0,134.7302,134.9287,134.5318,134.8989,48795.0
2025-02-11 12:10:00,135.96,136.27,135.96,136.26,34444.0,134.8791,135.1866,134.8791,135.1767,34444.0
2025-02-11 12:20:00,136.25,136.34,136.24,136.3,29304.0,135.1667,135.256,135.1568,135.2163,29304.0
2025-02-11 12:30:00,136.29,136.43,136.26,136.26,29895.0,135.2064,135.3453,135.1767,135.1767,29895.0
2025-02-11 12:40:00,136.26,136.33,136.17,136.21,58433.0,135.1767,135.2461,135.0874,135.1271,58433.0
2025-02-11 12:50:00,136.21,136.21,136.05,136.09,36331.0,135.1271,135.1271,134.9683,135.008,36331.0
2025-02-11 13:00:00,136.07,136.37,136.02,136.35,28560.0,134.9882,135.2858,134.9386,135.266,28560.0
2025-02-11 13:10:00,136.38,136.51,136.34,136.51,36617.0,135.2957,135.4247,135.256,135.4247,36617.0
2025-02-11 13:20:00,136.53,136.8,136.53,136.76,59002.0,135.4445,135.7124,135.4445,135.6727,59002.0
2025-02-11 13:30:00,136.78,137.05,136.78,136.98,52218.0,135.6925,135.9604,135.6925,135.8909,52218.0
2025-02-11 13:40:00,136.96,137.14,136.94,137.12,23472.0,135.8711,136.0497,135.8513,136.0298,23472.0
2025-02-11 13:50:00,137.09,137.09,136.95,137.0,28232.0,136.0001,136.0001,135.8612,135.9108,28232.0
2025-02-11 14:00:00,136.99,137.1,136.92,137.06,34090.0,135.9009,136.01,135.8314,135.9703,34090.0
2025-02-11 14:10:00,137.07,137.19,136.99,137.19,35928.0,135.9802,136.0993,135.9009,136.0993,35928.0
2025-02-11 14:20:00,137.18,137.34,137.15,137.31,41736.0,136.0894,136.2481,136.0596,136.2183,41736.0
2025-02-11 14:30:00,137.31,137.42,137.25,137.36,50617.0,136.2183,136.3274,136.1588,136.2679,50617.0
2025-02-11 14:40:00,137.39,137.71,137.37,137.5,69890.0,136.2977,136.6151,136.2778,136.4068,69890.0
2025-02-11 14:50:00,137.52,137.66,137.5,137.63,30274.0,136.4266,136.5655,136.4068,136.5358,30274.0
2025-02-11 15:00:00,137.63,138.06,137.55,138.02,109329.0,136.5358,136.9624,136.4564,136.9227,109329.0
2025-02-11 15:10:00,138.02,138.21,137.61,137.76,91388.0,136.9227,137.1112,136.5159,136.6647,91388.0
2025-02-11 15:20:00,137.76,138.03,137.73,137.82,101308.0,136.6647,136.9326,136.635,136.7243,101308.0
2025-02-11 15:30:00,137.81,137.87,137.7,137.74,65149.0,136.7143,136.7739,136.6052,136.6449,65149.0
2025-02-11 15:40:00,137.72,137.98,137.58,137.59,118047.0,136.6251,136.883,136.4862,136.4961,118047.0
2025-02-11 15:50:00,137.56,137.84,137.3,137.81,389003.0,136.4663,136.7441,136.2084,136.7143,389003.0
2025-02-12 09:30:00,136.08,136.84,135.79,136.22,131142.0,134.9981,135.7521,134.7104,135.137,131142.0
2025-02-12 09:40:00,136.14,136.37,135.8,136.35,70155.0,135.0576,135.2858,134.7203,135.266,70155.0
2025-02-12 09:50:00,136.36,136.36,135.98,136.28,56884.0,135.2759,135.2759,134.8989,135.1965,56884.0
2025-02-12 10:00:00,136.33,136.46,135.6,135.93,115092.0,135.2461,135.3751,134.5219,134.8493,115092.0
2025-02-12 10:10:00,135.96,136.32,135.8,136.23,40521.0,134.8791,135.2362,134.7203,135.1469,40521.0
2025-02-12 10:20:00,136.27,136.3,135.96,136.0,39373.0,135.1866,135.2163,134.8791,134.9187,39373.0
2025-02-12 10:30:00,135.97,136.45,135.85,136.37,58498.0,134.889,135.3652,134.7699,135.2858,58498.0
2025-02-12 10:40:00,136.36,136.42,136.13,136.22,37932.0,135.2759,135.3354,135.0477,135.137,37932.0
2025-02-12 10:50:00,136.25,136.62,136.18,136.58,39484.0,135.1667,135.5338,135.0973,135.4941,39484.0
2025-02-12 11:00:00,136.56,136.57,136.06,136.12,56264.0,135.4743,135.4842,134.9783,135.0378,56264.0
2025-02-12 11:10:00,136.13,136.15,135.77,135.89,54916.0,135.0477,135.0675,134.6906,134.8096,54916.0
2025-02-12 11:20:00,135.87,135.96,135.67,135.88,86813.0,134.7898,134.8791,134.5914,134.7997,86813.0
2025-02-12 11:30:00,135.91,136.23,135.9,136.17,42272.0,134.8294,135.1469,134.8195,135.0874,42272.0
2025-02-12 11:40:00,136.17,136.28,136.03,136.21,32847.0,135.0874,135.1965,134.9485,135.1271,32847.0
2025-02-12 11:50:00,136.16,136.68,136.15,136.68,61064.0,135.0775,135.5933,135.0675,135.5933,61064.0
2025-02-12 12:00:00,136.67,136.78,136.37,136.56,50251.0,135.5834,135.6925,135.2858,135.4743,50251.0
2025-02-12 12:10:00,136.57,136.85,136.43,136.84,36475.0,135.4842,135.762,135.3453,135.7521,36475.0
2025-02-12 12:20:00,136.84,136.98,136.79,136.92,41028.0,135.7521,135.8909,135.7025,135.8314,41028.0
2025-02-12 12:30:00,136.92,136.97,136.77,136.78,43923.0,135.8314,135.881,135.6826,135.6925,43923.0
2025-02-12 12:40:00,136.78,136.85,136.52,136.78,58255.0,135.6925,135.762,135.4346,135.6925,58255.0
2025-02-12 12:50:00,136.77,136.97,136.76,136.92,30363.0,135.6826,135.881,135.6727,135.8314,30363.0
2025-02-12 13:00:00,136.9,137.02,136.86,136.92,30667.0,135.8116,135.9306,135.7719,135.8314,30667.0
2025-02-12 13:10:00,136.9,137.17,136.9,137.09,23619.0,135.8116,136.0794,135.8116,136.0001,23619.0
2025-02-12 13:20:00,137.09,137.16,137.0,137.09,30125.0,136.0001,136.0695,135.9108,136.0001,30125.0
2025-02-12 13:30:00,137.07,137.28,137.02,137.23,35284.0,135.9802,136.1886,135.9306,136.139,35284.0
2025-02-12 13:40:00,137.22,137.25,137.1,137.1,29396.0,136.129,136.1588,136.01,136.01,29396.0
2025-02-12 13:50:00,137.11,137.2,137.1,137.13,28186.0,136.0199,136.1092,136.01,136.0397,28186.0
2025-02-12 14:00:00,137.13,137.15,136.88,137.04,83802.0,136.0397,136.0596,135.7917,135.9505,83802.0
2025-02-12 14:10:00,137.04,137.04,136.91,136.95,34770.0,135.9505,135.9505,135.8215,135.8612,34770.0
2025-02-12 14:20:00,136.94,137.07,136.87,136.93,66490.0,135.8513,135.9802,135.7818,135.8413,66490.0
2025-02-12 14:30:00,136.93,137.06,136.8,136.97,38961.0,135.8413,135.9703,135.7124,135.881,38961.0
2025-02-12 14:40:00,137.0,137.17,136.95,137.13,54904.0,135.9108,136.0794,135.8612,136.0397,54904.0
2025-02-12 14:50:00,137.14,137.14,136.9,136.92,42435.0,136.0497,136.0497,135.8116,135.8314,42435.0
2025-02-12 15:00:00,136.94,136.96,136.74,136.81,46342.0,135.8513,135.8711,135.6528,135.7223,46342.0
2025-02-12 15:10:00,136.82,137.02,136.81,136.97,39511.0,135.7322,135.9306,135.7223,135.881,39511.0
2025-02-12 15:20:00,136.98,137.0,136.58,136.6,38822.0,135.8909,135.9108,135.4941,135.514,38822.0
2025-02-12 15:30:00,136.59,136.87,136.57,136.84,50361.0,135.504,135.7818,135.4842,135.7521,50361.0
2025-02-12 15:40:00,136.85,136.91,136.5,136.55,98078.0,135.762,135.8215,135.4148,135.4644,98078.0
2025-02-12 15:50:00,136.56,137.22,136.49,137.09,285697.0,135.4743,136.129,135.4048,136.0001,285697.0
2025-02-13 09:30:00,137.97,138.11,137.15,137.52,192281.0,136.8731,137.012,136.0596,136.4266,192281.0
2025-02-13 09:40:00,137.56,137.9,137.26,137.5,48959.0,136.4663,136.8036,136.1687,136.4068,48959.0
2025-02-13 09:50:00,137.44,137.56,137.19,137.38,39798.0,136.3473,136.4663,136.0993,136.2878,39798.0
2025-02-13 10:00:00,137.41,137.46,137.12,137.2,29983.0,136.3175,136.3671,136.0298,136.1092,29983.0
2025-02-13 10:10:00,137.19,137.26,136.77,136.92,78748.0,136.0993,136.1687,135.6826,135.8314,78748.0
2025-02-13 10:20:00,136.94,137.02,136.67,136.79,47189.0,135.8513,135.9306,135.5834,135.7025,47189.0
2025-02-13 10:30:00,136.75,136.76,136.37,136.43,45133.0,135.6628,135.6727,135.2858,135.3453,45133.0
2025-02-13 10:40:00,136.43,136.7,136.35,136.64,38344.0,135.3453,135.6132,135.266,135.5536,38344.0
2025-02-13 10:50:00,136.68,136.81,136.6,136.81,36608.0,135.5933,135.7223,135.514,135.7223,36608.0
2025-02-13 11:00:00,136.81,136.96,136.61,136.81,42269.0,135.7223,135.8711,135.5239,135.7223,42269.0
2025-02-13 11:10:00,136.82,136.98,136.77,136.94,23404.0,135.7322,135.8909,135.6826,135.8513,23404.0
2025-02-13 11:20:00,136.94,137.03,136.89,136.97,26340.0,135.8513,135.9405,135.8017,135.881,26340.0
2025-02-13 11:30:00,136.97,137.06,136.87,136.88,21650.0,135.881,135.9703,135.7818,135.7917,21650.0
2025-02-13 11:40:00,136.88,137.06,136.75,137.04,35610.0,135.7917,135.9703,135.6628,135.9505,35610.0
2025-02-13 11:50:00,137.04,137.09,136.88,137.01,26777.0,135.9505,136.0001,135.7917,135.9207,26777.0
2025-02-13 12:00:00,137.02,137.13,136.97,136.97,25549.0,135.9306,136.0397,135.881,135.881,25549.0
2025-02-13 12:10:00,136.98,137.0,136.74,136.82,29190.0,135.8909,135.9108,135.6528,135.7322,29190.0
2025-02-13 12:20:00,136.84,137.0,136.84,136.96,31627.0,135.7521,135.9108,135.7521,135.8711,31627.0
2025-02-13 12:30:00,136.97,137.0,136.9,136.9,21515.0,135.881,135.9108,135.8116,135.8116,21515.0
2025-02-13 12:40:00,136.9,136.9,136.48,136.54,61619.0,135.8116,135.8116,135.3949,135.4544,61619.0
2025-02-13 12:50:00,136.56,136.71,136.43,136.58,20570.0,135.4743,135.6231,135.3453,135.4941,20570.0
2025-02-13 13:00:00,136.61,136.61,136.49,136.5,17617.0,135.5239,135.5239,135.4048,135.4148,17617.0
2025-02-13 13:10:00,136.51,136.71,136.47,136.53,33104.0,135.4247,135.6231,135.385,135.4445,33104.0
2025-02-13 13:20:00,136.52,136.92,136.52,136.87,15906.0,135.4346,135.8314,135.4346,135.7818,15906.0
2025-02-13 13:30:00,136.9,137.0,136.86,136.99,27437.0,135.8116,135.9108,135.7719,135.9009,27437.0
2025-02-13 13:40:00,137.0,137.02,136.65,136.9,62200.0,135.9108,135.9306,135.5636,135.8116,62200.0
2025-02-13 13:50:00,136.92,137.1,136.74,137.08,27510.0,135.8314,136.01,135.6528,135.9901,27510.0
2025-02-13 14:00:00,137.07,137.31,137.01,137.25,24189.0,135.9802,136.2183,135.9207,136.1588,24189.0
2025-02-13 14:10:00,137.24,137.35,137.12,137.28,22600.0,136.1489,136.258,136.0298,136.1886,22600.0
2025-02-13 14:20:00,137.27,137.5,137.27,137.48,72099.0,136.1786,136.4068,136.1786,136.387,72099.0
2025-02-13 14:30:00,137.48,137.7,137.45,137.61,42279.0,136.387,136.6052,136.3572,136.5159,42279.0
2025-02-13 14:40:00,137.61,137.62,137.5,137.56,24567.0,136.5159,136.5259,136.4068,136.4663,24567.0
2025-02-13 14:50:00,137.6,137.7,137.49,137.52,44785.0,136.506,136.6052,136.3969,136.4266,44785.0
2025-02-13 15:00:00,137.53,137.66,137.44,137.45,33056.0,136.4366,136.5655,136.3473,136.3572,33056.0
2025-02-13 15:10:00,137.43,137.49,137.34,137.4,59086.0,136.3374,136.3969,136.2481,136.3076,59086.0
2025-02-13 15:20:00,137.4,137.41,137.13,137.3,72633.0,136.3076,136.3175,136.0397,136.2084,72633.0
2025-02-13 15:30:00,137.28,137.55,137.28,137.55,52846.0,136.1886,136.4564,136.1886,136.4564,52846.0
2025-02-13 15:40:00,137.56,137.56,137.25,137.25,61319.0,136.4663,136.4663,136.1588,136.1588,61319.0
2025-02-13 15:50:00,137.27,137.44,136.82,136.86,418808.0,136.1786,136.3473,135.7322,135.7719,418808.0
2025-02-14 09:30:00,136.45,137.54,136.45,137.02,181530.0,135.3652,136.4465,135.3652,135.9306,181530.0
2025-02-14 09:40:00,137.03,137.8,137.03,137.77,61769.0,135.9405,136.7044,135.9405,136.6747,61769.0
2025-02-14 09:50:00,137.71,138.75,137.65,138.71,239500.0,136.6151,137.6469,136.5556,137.6072,239500.0
2025-02-14 10:00:00,138.71,139.03,138.32,138.99,454476.0,137.6072,137.9246,137.2203,137.885,454476.0
2025-02-14 10:10:00,138.99,138.99,138.25,138.46,115321.0,137.885,137.885,137.1508,137.3592,115321.0
2025-02-14 10:20:00,138.44,138.95,138.44,138.82,143723.0,137.3393,137.8453,137.3393,137.7163,143723.0
2025-02-14 10:30:00,138.85,139.1,138.72,139.0,123683.0,137.7461,137.9941,137.6171,137.8949,123683.0
2025-02-14 10:40:00,139.0,139.21,138.84,139.12,160191.0,137.8949,138.1032,137.7362,138.0139,160191.0
2025-02-14 10:50:00,139.12,139.14,138.49,138.55,60229.0,138.0139,138.0338,137.3889,137.4485,60229.0
2025-02-14 11:00:00,138.57,138.93,138.57,138.83,42537.0,137.4683,137.8254,137.4683,137.7262,42537.0
2025-02-14 11:10:00,138.84,138.87,138.54,138.57,56065.0,137.7362,137.7659,137.4385,137.4683,56065.0
2025-02-14 11:20:00,138.58,138.58,138.38,138.45,41847.0,137.4782,137.4782,137.2798,137.3493,41847.0
2025-02-14 11:30:00,138.43,138.56,138.37,138.39,40385.0,137.3294,137.4584,137.2699,137.2897,40385.0
2025-02-14 11:40:00,138.39,138.6,138.39,138.52,36359.0,137.2897,137.4981,137.2897,137.4187,36359.0
2025-02-14 11:50:00,138.53,138.76,138.42,138.73,36934.0,137.4286,137.6568,137.3195,137.627,36934.0
2025-02-14 12:00:00,138.75,138.92,138.69,138.81,34152.0,137.6469,137.8155,137.5873,137.7064,34152.0
2025-02-14 12:10:00,138.8,138.89,138.69,138.81,22149.0,137.6965,137.7858,137.5873,137.7064,22149.0
2025-02-14 12:20:00,138.81,138.89,138.58,138.61,44213.0,137.7064,137.7858,137.4782,137.508,44213.0
2025-02-14 12:30:00,138.61,138.79,138.45,138.45,93778.0,137.508,137.6866,137.3493,137.3493,93778.0
2025-02-14 12:40:00,138.45,139.17,138.4,139.16,117655.0,137.3493,138.0635,137.2997,138.0536,117655.0
2025-02-14 12:50:00,139.16,139.26,139.06,139.12,71904.0,138.0536,138.1528,137.9544,138.0139,71904.0
2025-02-14 13:00:00,139.12,139.13,138.9,138.9,31100.0,138.0139,138.0238,137.7957,137.7957,31100.0
2025-02-14 13:10:00,138.89,139.09,138.87,139.08,26740.0,137.7858,137.9842,137.7659,137.9742,26740.0
2025-02-14 13:20:00,139.1,139.24,139.08,139.19,24923.0,137.9941,138.133,137.9742,138.0834,24923.0
2025-02-14 13:30:00,139.21,139.34,139.21,139.31,31328.0,138.1032,138.2322,138.1032,138.2024,31328.0
2025-02-14 13:40:00,139.34,139.39,139.27,139.36,33588.0,138.2322,138.2818,138.1627,138.252,33588.0
2025-02-14 13:50:00,139.37,139.46,139.33,139.37,26099.0,138.2619,138.3512,138.2223,138.2619,26099.0
2025-02-14 14:00:00,139.36,139.37,139.16,139.33,36806.0,138.252,138.2619,138.0536,138.2223,36806.0
2025-02-14 14:10:00,139.34,139.4,139.27,139.29,36073.0,138.2322,138.2917,138.1627,138.1826,36073.0
2025-02-14 14:20:00,139.31,139.34,139.21,139.21,30512.0,138.2024,138.2322,138.1032,138.1032,30512.0
2025-02-14 14:30:00,139.22,139.54,139.21,139.53,42041.0,138.1131,138.4306,138.1032,138.4207,42041.0
2025-02-14 14:40:00,139.52,139.54,139.45,139.45,40932.0,138.4107,138.4306,138.3413,138.3413,40932.0
2025-02-14 14:50:00,139.46,139.54,139.36,139.47,35158.0,138.3512,138.4306,138.252,138.3611,35158.0
2025-02-14 15:00:00,139.46,139.58,139.45,139.55,36430.0,138.3512,138.4703,138.3413,138.4405,36430.0
2025-02-14 15:10:00,139.55,139.55,139.37,139.39,55055.0,138.4405,138.4405,138.2619,138.2818,55055.0
2025-02-14 15:20:00,139.4,139.44,139.21,139.22,57062.0,138.2917,138.3314,138.1032,138.1131,57062.0
2025-02-14 15:30:00,139.22,139.29,139.07,139.28,65667.0,138.1131,138.1826,137.9643,138.1727,65667.0
2025-02-14 15:40:00,139.3,139.31,139.07,139.08,77284.0,138.1925,138.2024,137.9643,137.9742,77284.0
2025-02-14 15:50:00,139.08,139.26,138.92,138.95,247826.0,137.9742,138.1528,137.8155,137.8453,247826.0
2025-02-18 09:30:00,139.41,139.97,139.33,139.87,184290.0,138.3016,138.8572,138.2223,138.758,184290.0
2025-02-18 09:40:00,139.87,139.87,139.53,139.69,79638.0,138.758,138.758,138.4207,138.5794,79638.0
2025-02-18 09:50:00,139.64,139.64,139.2,139.25,65214.0,138.5298,138.5298,138.0933,138.1429,65214.0
2025-02-18 10:00:00,139.23,139.35,138.89,139.16,117847.0,138.1231,138.2421,137.7858,138.0536,117847.0
2025-02-18 10:10:00,139.09,139.37,139.03,139.3,68745.0,137.9842,138.2619,137.9246,138.1925,68745.0
2025-02-18 10:20:00,139.31,139.9,139.28,139.9,82499.0,138.2024,138.7877,138.1727,138.7877,82499.0
2025-02-18 10:30:00,139.88,139.99,139.65,139.95,46000.0,138.7679,138.877,138.5397,138.8373,46000.0
2025-02-18 10:40:00,139.94,139.99,139.87,139.96,41673.0,138.8274,138.877,138.758,138.8472,41673.0
2025-02-18 10:50:00,139.97,140.03,139.89,139.89,64187.0,138.8572,138.9167,138.7778,138.7778,64187.0
2025-02-18 11:00:00,139.88,139.94,139.78,139.81,64650.0,138.7679,138.8274,138.6687,138.6984,64650.0
2025-02-18 11:10:00,139.8,139.82,139.65,139.7,33409.0,138.6885,138.7084,138.5397,138.5893,33409.0
2025-02-18 11:20:00,139.71,139.91,139.6,139.75,61014.0,138.5992,138.7976,138.4901,138.6389,61014.0
2025-02-18 11:30:00,139.76,139.87,139.65,139.87,27714.0,138.6488,138.758,138.5397,138.758,27714.0
2025-02-18 11:40:00,139.88,140.03,139.87,140.03,45838.0,138.7679,138.9167,138.758,138.9167,45838.0
2025-02-18 11:50:00,140.03,140.1,139.93,139.99,23467.0,138.9167,138.9861,138.8175,138.877,23467.0
2025-02-18 12:00:00,139.98,140.15,139.88,140.05,38016.0,138.8671,139.0357,138.7679,138.9365,38016.0
2025-02-18 12:10:00,140.04,140.1,139.94,140.09,38965.0,138.9266,138.9861,138.8274,138.9762,38965.0
2025-02-18 12:20:00,140.09,140.1,139.89,139.97,29680.0,138.9762,138.9861,138.7778,138.8572,29680.0
2025-02-18 12:30:00,139.95,140.01,139.88,139.93,26414.0,138.8373,138.8969,138.7679,138.8175,26414.0
2025-02-18 12:40:00,139.94,140.29,139.93,140.24,30464.0,138.8274,139.1746,138.8175,139.125,30464.0
2025-02-18 12:50:00,140.25,140.3,140.11,140.13,23530.0,139.1349,139.1845,138.9961,139.0159,23530.0
2025-02-18 13:00:00,140.14,140.34,140.07,140.27,15924.0,139.0258,139.2242,138.9564,139.1548,15924.0
2025-02-18 13:10:00,140.27,140.29,140.09,140.13,18878.0,139.1548,139.1746,138.9762,139.0159,18878.0
2025-02-18 13:20:00,140.13,140.38,140.09,140.34,32220.0,139.0159,139.2639,138.9762,139.2242,32220.0
2025-02-18 13:30:00,140.34,140.4,140.3,140.35,22930.0,139.2242,139.2838,139.1845,139.2341,22930.0
2025-02-18 13:40:00,140.35,140.36,140.21,140.26,26344.0,139.2341,139.2441,139.0953,139.1449,26344.0
2025-02-18 13:50:00,140.25,140.3,140.08,140.1,27668.0,139.1349,139.1845,138.9663,138.9861,27668.0
2025-02-18 14:00:00,140.1,140.13,139.78,139.89,42635.0,138.9861,139.0159,138.6687,138.7778,42635.0
2025-02-18 14:10:00,139.87,139.9,139.77,139.82,33547.0,138.758,138.7877,138.6588,138.7084,33547.0
2025-02-18 14:20:00,139.82,139.92,139.78,139.81,28804.0,138.7084,138.8076,138.6687,138.6984,28804.0
2025-02-18 14:30:00,139.81,139.98,139.77,139.91,16217.0,138.6984,138.8671,138.6588,138.7976,16217.0
2025-02-18 14:40:00,139.91,140.04,139.91,139.96,23164.0,138.7976,138.9266,138.7976,138.8472,23164.0
2025-02-18 14:50:00,139.96,140.16,139.95,140.12,20085.0,138.8472,139.0457,138.8373,139.006,20085.0
2025-02-18 15:00:00,140.08,140.11,139.99,140.01,22137.0,138.9663,138.9961,138.877,138.8969,22137.0
2025-02-18 15:10:00,140.02,140.17,140.01,140.15,26110.0,138.9068,139.0556,138.8969,139.0357,26110.0
2025-02-18 15:20:00,140.15,140.31,140.15,140.26,28891.0,139.0357,139.1945,139.0357,139.1449,28891.0
2025-02-18 15:30:00,140.25,140.37,140.2,140.34,44037.0,139.1349,139.254,139.0853,139.2242,44037.0
2025-02-18 15:40:00,140.34,140.37,140.18,140.23,54714.0,139.2242,139.254,139.0655,139.1151,54714.0
2025-02-18 15:50:00,140.24,140.78,140.23,140.73,223296.0,139.125,139.6607,139.1151,139.6111,223296.0
2025-02-19 09:30:00,140.01,140.54,139.57,139.67,125990.0,138.8969,139.4226,138.4603,138.5596,125990.0
2025-02-19 09:40:00,139.66,139.87,139.41,139.84,47289.0,138.5496,138.758,138.3016,138.7282,47289.0
2025-02-19 09:50:00,139.81,139.97,139.67,139.74,50501.0,138.6984,138.8572,138.5596,138.629,50501.0
2025-02-19 10:00:00,139.76,139.88,139.54,139.86,84630.0,138.6488,138.7679,138.4306,138.748,84630.0
2025-02-19 10:10:00,139.86,139.86,139.51,139.77,49427.0,138.748,138.748,138.4008,138.6588,49427.0
2025-02-19 10:20:00,139.74,139.9,139.65,139.65,26123.0,138.629,138.7877,138.5397,138.5397,26123.0
2025-02-19 10:30:00,139.65,140.06,139.58,139.92,69900.0,138.5397,138.9465,138.4703,138.8076,69900.0
2025-02-19 10:40:00,139.93,139.98,139.47,139.49,30715.0,138.8175,138.8671,138.3611,138.381,30715.0
2025-02-19 10:50:00,139.49,139.67,139.48,139.66,34018.0,138.381,138.5596,138.3711,138.5496,34018.0
2025-02-19 11:00:00,139.66,139.67,139.28,139.47,63160.0,138.5496,138.5596,138.1727,138.3611,63160.0
2025-02-19 11:10:00,139.48,139.52,139.31,139.41,35874.0,138.3711,138.4107,138.2024,138.3016,35874.0
2025-02-19 11:20:00,139.4,139.7,139.25,139.7,37132.0,138.2917,138.5893,138.1429,138.5893,37132.0
2025-02-19 11:30:00,139.7,139.97,139.69,139.87,66635.0,138.5893,138.8572,138.5794,138.758,66635.0
2025-02-19 11:40:00,139.88,140.04,139.87,139.96,33348.0,138.7679,138.9266,138.758,138.8472,33348.0
2025-02-19 11:50:00,139.97,140.06,139.9,140.04,36723.0,138.8572,138.9465,138.7877,138.9266,36723.0
2025-02-19 12:00:00,140.07,140.09,139.75,139.78,16749.0,138.9564,138.9762,138.6389,138.6687,16749.0
2025-02-19 12:10:00,139.8,139.93,139.64,139.9,25970.0,138.6885,138.8175,138.5298,138.7877,25970.0
2025-02-19 12:20:00,139.9,139.96,139.82,139.84,31716.0,138.7877,138.8472,138.7084,138.7282,31716.0
2025-02-19 12:30:00,139.81,139.85,139.75,139.85,28475.0,138.6984,138.7381,138.6389,138.7381,28475.0
2025-02-19 12:40:00,139.86,140.12,139.79,140.11,25294.0,138.748,139.006,138.6786,138.9961,25294.0
2025-02-19 12:50:00,140.11,140.23,140.07,140.18,22102.0,138.9961,139.1151,138.9564,139.0655,22102.0
2025-02-19 13:00:00,140.18,140.3,140.16,140.24,44436.0,139.0655,139.1845,139.0457,139.125,44436.0
2025-02-19 13:10:00,140.24,140.24,140.03,140.22,23578.0,139.125,139.125,138.9167,139.1052,23578.0
2025-02-19 13:20:00,140.24,140.34,140.23,140.28,27622.0,139.125,139.2242,139.1151,139.1647,27622.0
2025-02-19 13:30:00,140.27,140.4,140.26,140.34,25192.0,139.1548,139.2838,139.1449,139.2242,25192.0
2025-02-19 13:40:00,140.35,140.51,140.33,140.39,51275.0,139.2341,139.3929,139.2143,139.2738,51275.0
2025-02-19 13:50:00,140.4,140.59,140.36,140.52,34375.0,139.2838,139.4722,139.2441,139.4028,34375.0
2025-02-19 14:00:00,140.46,140.57,140.35,140.47,24605.0,139.3433,139.4524,139.2341,139.3532,24605.0
2025-02-19 14:10:00,140.49,140.83,140.49,140.76,45617.0,139.373,139.7103,139.373,139.6409,45617.0
2025-02-19 14:20:00,140.76,140.84,140.66,140.71,32030.0,139.6409,139.7203,139.5417,139.5913,32030.0
2025-02-19 14:30:00,140.71,140.72,140.61,140.68,26199.0,139.5913,139.6012,139.4921,139.5615,26199.0
2025-02-19 14:40:00,140.68,140.81,140.63,140.81,25144.0,139.5615,139.6905,139.5119,139.6905,25144.0
2025-02-19 14:50:00,140.8,140.9,140.8,140.89,25183.0,139.6806,139.7798,139.6806,139.7699,25183.0
2025-02-19 15:00:00,140.88,140.93,140.72,140.72,32003.0,139.7599,139.8095,139.6012,139.6012,32003.0
2025-02-19 15:10:00,140.72,140.91,140.72,140.81,39501.0,139.6012,139.7897,139.6012,139.6905,39501.0
2025-02-19 15:20:00,140.81,140.9,140.71,140.8,40312.0,139.6905,139.7798,139.5913,139.6806,40312.0
2025-02-19 15:30:00,140.81,140.83,140.56,140.73,47367.0,139.6905,139.7103,139.4425,139.6111,47367.0
2025-02-19 15:40:00,140.73,140.73,140.53,140.56,47198.0,139.6111,139.6111,139.4127,139.4425,47198.0
2025-02-19 15:50:00,140.59,140.75,140.46,140.72,209977.0,139.4722,139.631,139.3433,139.6012,209977.0
2025-02-20 09:30:00,140.25,141.07,140.16,140.17,122616.0,139.1349,139.9484,139.0457,139.0556,122616.0
2025-02-20 09:40:00,140.17,140.21,138.25,138.43,171374.0,139.0556,139.0953,137.1508,137.3294,171374.0
2025-02-20 09:50:00,138.39,138.72,137.89,137.92,228828.0,137.2897,137.6171,136.7937,136.8235,228828.0
2025-02-20 10:00:00,137.92,138.03,136.51,136.55,175874.0,136.8235,136.9326,135.4247,135.4644,175874.0
2025-02-20 10:10:00,136.56,136.84,136.36,136.56,129830.0,135.4743,135.7521,135.2759,135.4743,129830.0
2025-02-20 10:20:00,136.56,136.81,136.09,136.11,99268.0,135.4743,135.7223,135.008,135.0279,99268.0
2025-02-20 10:30:00,136.13,136.39,134.84,134.84,130105.0,135.0477,135.3056,133.768,133.768,130105.0
2025-02-20 10:40:00,134.84,134.92,133.48,133.77,280910.0,133.768,133.8473,132.4188,132.7065,280910.0
2025-02-20 10:50:00,133.76,133.94,133.43,133.94,280317.0,132.6965,132.8751,132.3692,132.8751,280317.0
2025-02-20 11:00:00,133.97,134.25,132.61,133.0,238717.0,132.9049,133.1826,131.5557,131.9426,238717.0
2025-02-20 11:10:00,133.02,133.42,132.85,132.97,154338.0,131.9624,132.3592,131.7938,131.9128,154338.0
2025-02-20 11:20:00,132.97,133.2,132.43,133.13,226458.0,131.9128,132.141,131.3771,132.0716,226458.0
2025-02-20 11:30:00,133.15,133.78,133.05,133.13,145808.0,132.0914,132.7164,131.9922,132.0716,145808.0
2025-02-20 11:40:00,133.14,133.4,133.03,133.19,102964.0,132.0815,132.3394,131.9723,132.1311,102964.0
2025-02-20 11:50:00,133.25,133.68,133.16,133.43,76071.0,132.1906,132.6172,132.1013,132.3692,76071.0
2025-02-20 12:00:00,133.41,133.69,133.32,133.64,72002.0,132.3493,132.6271,132.26,132.5775,72002.0
2025-02-20 12:10:00,133.66,134.05,133.63,133.75,117102.0,132.5973,132.9842,132.5676,132.6866,117102.0
2025-02-20 12:20:00,133.74,133.82,133.53,133.76,61045.0,132.6767,132.7561,132.4684,132.6965,61045.0
2025-02-20 12:30:00,133.78,133.89,133.45,133.52,51820.0,132.7164,132.8255,132.389,132.4585,51820.0
2025-02-20 12:40:00,133.53,133.8,133.5,133.51,45984.0,132.4684,132.7362,132.4386,132.4485,45984.0
2025-02-20 12:50:00,133.49,133.58,133.19,133.19,53583.0,132.4287,132.518,132.1311,132.1311,53583.0
2025-02-20 13:00:00,133.19,133.56,133.15,133.56,52418.0,132.1311,132.4981,132.0914,132.4981,52418.0
2025-02-20 13:10:00,133.56,133.57,133.2,133.37,59675.0,132.4981,132.5081,132.141,132.3096,59675.0
2025-02-20 13:20:00,133.35,133.38,133.11,133.29,46903.0,132.2898,132.3196,132.0517,132.2303,46903.0
2025-02-20 13:30:00,133.27,133.34,132.67,132.68,127449.0,132.2104,132.2799,131.6152,131.6251,127449.0
2025-02-20 13:40:00,132.68,132.97,132.59,132.82,159915.0,131.6251,131.9128,131.5358,131.764,159915.0
2025-02-20 13:50:00,132.81,133.16,132.57,132.99,104867.0,131.7541,132.1013,131.516,131.9327,104867.0
2025-02-20 14:00:00,132.99,133.67,132.98,133.67,256224.0,131.9327,132.6073,131.9227,132.6073,256224.0
2025-02-20 14:10:00,133.63,134.35,133.37,133.51,142790.0,132.5676,133.2819,132.3096,132.4485,142790.0
2025-02-20 14:20:00,133.51,133.69,133.35,133.45,62263.0,132.4485,132.6271,132.2898,132.389,62263.0
2025-02-20 14:30:00,133.46,133.71,133.46,133.67,68628.0,132.3989,132.6469,132.3989,132.6073,68628.0
2025-02-20 14:40:00,133.67,133.67,133.36,133.59,68932.0,132.6073,132.6073,132.2997,132.5279,68932.0
2025-02-20 14:50:00,133.61,133.81,133.53,133.59,84968.0,132.5477,132.7461,132.4684,132.5279,84968.0
2025-02-20 15:00:00,133.59,133.82,133.46,133.63,106504.0,132.5279,132.7561,132.3989,132.5676,106504.0
2025-02-20 15:10:00,133.63,134.24,133.63,134.21,87265.0,132.5676,133.1727,132.5676,133.143,87265.0
2025-02-20 15:20:00,134.23,134.4,134.05,134.06,94145.0,133.1628,133.3315,132.9842,132.9942,94145.0
2025-02-20 15:30:00,134.08,134.26,133.99,134.19,113918.0,133.014,133.1926,132.9247,133.1231,113918.0
2025-02-20 15:40:00,134.19,134.51,134.04,134.5,176488.0,133.1231,133.4406,132.9743,133.4307,176488.0
2025-02-20 15:50:00,134.5,134.66,134.23,134.34,422120.0,133.4307,133.5894,133.1628,133.2719,422120.0
2025-02-21 09:30:00,135.18,135.6,134.46,134.96,316250.0,134.1053,134.5219,133.391,133.887,316250.0
2025-02-21 09:40:00,134.87,135.35,134.44,134.53,78706.0,133.7977,134.2739,133.3711,133.4604,78706.0
2025-02-21 09:50:00,134.52,134.71,134.36,134.58,88010.0,133.4505,133.639,133.2918,133.51,88010.0
2025-02-21 10:00:00,134.58,135.21,134.36,135.16,63885.0,133.51,134.135,133.2918,134.0854,63885.0
2025-02-21 10:10:00,135.2,135.2,134.73,134.73,35683.0,134.1251,134.1251,133.6588,133.6588,35683.0
2025-02-21 10:20:00,134.73,134.82,134.41,134.41,40693.0,133.6588,133.7481,133.3414,133.3414,40693.0
2025-02-21 10:30:00,134.43,134.9,134.3,134.8,61033.0,133.3612,133.8275,133.2322,133.7283,61033.0
2025-02-21 10:40:00,134.8,134.89,134.4,134.55,58993.0,133.7283,133.8176,133.3315,133.4803,58993.0
2025-02-21 10:50:00,134.59,134.79,134.46,134.61,33556.0,133.5199,133.7184,133.391,133.5398,33556.0
2025-02-21 11:00:00,134.66,134.85,134.2,134.31,69405.0,133.5894,133.7779,133.133,133.2422,69405.0
2025-02-21 11:10:00,134.33,134.66,134.22,134.56,27016.0,133.262,133.5894,133.1529,133.4902,27016.0
2025-02-21 11:20:00,134.58,134.73,134.39,134.47,28711.0,133.51,133.6588,133.3215,133.4009,28711.0
2025-02-21 11:30:00,134.44,134.55,134.3,134.52,24709.0,133.3711,133.4803,133.2322,133.4505,24709.0
2025-02-21 11:40:00,134.51,134.62,134.36,134.37,24434.0,133.4406,133.5497,133.2918,133.3017,24434.0
2025-02-21 11:50:00,134.35,134.5,134.3,134.43,21758.0,133.2819,133.4307,133.2322,133.3612,21758.0
2025-02-21 12:00:00,134.41,134.43,134.15,134.34,24835.0,133.3414,133.3612,133.0834,133.2719,24835.0
2025-02-21 12:10:00,134.37,134.42,134.1,134.1,27727.0,133.3017,133.3513,133.0338,133.0338,27727.0
2025-02-21 12:20:00,134.12,134.2,133.88,133.91,23983.0,133.0537,133.133,132.8156,132.8453,23983.0
2025-02-21 12:30:00,133.91,134.04,133.63,133.69,39219.0,132.8453,132.9743,132.5676,132.6271,39219.0
2025-02-21 12:40:00,133.71,133.91,133.66,133.68,26458.0,132.6469,132.8453,132.5973,132.6172,26458.0
2025-02-21 12:50:00,133.69,133.7,133.05,133.17,55755.0,132.6271,132.637,131.9922,132.1112,55755.0
2025-02-21 13:00:00,133.16,133.16,132.63,132.77,59445.0,132.1013,132.1013,131.5755,131.7144,59445.0
2025-02-21 13:10:00,132.77,132.77,132.26,132.37,88987.0,131.7144,131.7144,131.2085,131.3176,88987.0
2025-02-21 13:20:00,132.39,132.4,131.83,131.84,108668.0,131.3374,131.3474,130.7819,130.7918,108668.0
2025-02-21 13:30:00,131.86,132.12,131.57,131.8,74546.0,130.8116,131.0696,130.524,130.7521,74546.0
2025-02-21 13:40:00,131.81,131.88,131.62,131.84,50465.0,130.762,130.8315,130.5736,130.7918,50465.0
2025-02-21 13:50:00,131.86,131.99,131.71,131.77,45276.0,130.8116,130.9406,130.6628,130.7224,45276.0
2025-02-21 14:00:00,131.78,131.89,131.61,131.8,70584.0,130.7323,130.8414,130.5636,130.7521,70584.0
2025-02-21 14:10:00,131.81,131.92,131.65,131.66,28694.0,130.762,130.8712,130.6033,130.6132,28694.0
2025-02-21 14:20:00,131.62,131.62,130.91,131.05,81076.0,130.5736,130.5736,129.8692,130.0081,81076.0
2025-02-21 14:30:00,131.07,131.37,131.04,131.27,49614.0,130.0279,130.3255,129.9982,130.2263,49614.0
2025-02-21 14:40:00,131.27,131.35,130.95,131.02,95694.0,130.2263,130.3057,129.9089,129.9783,95694.0
2025-02-21 14:50:00,131.03,131.42,131.03,131.37,106559.0,129.9882,130.3751,129.9882,130.3255,106559.0
2025-02-21 15:00:00,131.35,131.35,131.12,131.28,114886.0,130.3057,130.3057,130.0775,130.2363,114886.0
2025-02-21 15:10:00,131.3,131.69,131.27,131.58,71997.0,130.2561,130.643,130.2263,130.5339,71997.0
2025-02-21 15:20:00,131.59,131.83,131.44,131.67,109106.0,130.5438,130.7819,130.395,130.6232,109106.0
2025-02-21 15:30:00,131.7,132.03,131.51,131.58,116715.0,130.6529,130.9803,130.4644,130.5339,116715.0
2025-02-21 15:40:00,131.58,131.58,131.26,131.31,144343.0,130.5339,130.5339,130.2164,130.266,144343.0
2025-02-21 15:50:00,131.38,131.7,131.28,131.67,387815.0,130.3355,130.6529,130.2363,130.6232,387815.0
2025-02-24 09:30:00,132.76,132.97,131.92,132.84,220049.0,131.7045,131.9128,130.8712,131.7839,220049.0
2025-02-24 09:40:00,132.83,132.88,131.8,131.88,112447.0,131.7739,131.8235,130.7521,130.8315,112447.0
2025-02-24 09:50:00,131.84,131.97,130.56,130.62,119661.0,130.7918,130.9208,129.522,129.5815,119661.0
2025-02-24 10:00:00,130.57,130.85,128.9,129.6,132114.0,129.5319,129.8097,127.8752,128.5696,132114.0
2025-02-24 10:10:00,129.56,130.64,129.37,130.22,129119.0,128.5299,129.6013,128.3414,129.1847,129119.0
2025-02-24 10:20:00,130.26,130.65,129.9,129.95,153682.0,129.2244,129.6113,128.8672,128.9168,153682.0
2025-02-24 10:30:00,129.95,130.4,129.78,130.16,224408.0,128.9168,129.3633,128.7482,129.1252,224408.0
2025-02-24 10:40:00,130.11,130.27,129.85,130.19,58263.0,129.0756,129.2343,128.8176,129.1549,58263.0
2025-02-24 10:50:00,130.25,130.33,129.69,129.99,68014.0,129.2144,129.2938,128.6589,128.9565,68014.0
2025-02-24 11:00:00,130.04,130.53,130.01,130.39,50668.0,129.0061,129.4922,128.9764,129.3533,50668.0
2025-02-24 11:10:00,130.4,130.66,130.21,130.65,81046.0,129.3633,129.6212,129.1748,129.6113,81046.0
2025-02-24 11:20:00,130.68,131.23,130.66,130.94,106718.0,129.641,130.1867,129.6212,129.899,106718.0
2025-02-24 11:30:00,130.98,131.19,130.69,130.74,81515.0,129.9386,130.147,129.651,129.7006,81515.0
2025-02-24 11:40:00,130.76,131.08,130.74,130.8,57590.0,129.7204,130.0378,129.7006,129.7601,57590.0
2025-02-24 11:50:00,130.77,130.95,130.64,130.72,64347.0,129.7303,129.9089,129.6013,129.6807,64347.0
2025-02-24 12:00:00,130.74,131.27,130.71,131.03,90412.0,129.7006,130.2263,129.6708,129.9882,90412.0
2025-02-24 12:10:00,131.02,131.1,130.84,130.95,136671.0,129.9783,130.0577,129.7998,129.9089,136671.0
2025-02-24 12:20:00,130.94,131.47,130.92,131.11,231242.0,129.899,130.4247,129.8791,130.0676,231242.0
2025-02-24 12:30:00,131.11,131.11,130.77,131.06,79633.0,130.0676,130.0676,129.7303,130.018,79633.0
2025-02-24 12:40:00,131.06,131.15,130.95,131.03,72878.0,130.018,130.1073,129.9089,129.9882,72878.0
2025-02-24 12:50:00,131.05,131.06,130.59,130.59,107532.0,130.0081,130.018,129.5517,129.5517,107532.0
2025-02-24 13:00:00,130.6,130.96,130.57,130.94,121835.0,129.5617,129.9188,129.5319,129.899,121835.0
2025-02-24 13:10:00,130.95,131.02,130.85,130.88,88406.0,129.9089,129.9783,129.8097,129.8394,88406.0
2025-02-24 13:20:00,130.87,130.92,130.72,130.72,66619.0,129.8295,129.8791,129.6807,129.6807,66619.0
2025-02-24 13:30:00,130.72,130.92,130.71,130.91,81572.0,129.6807,129.8791,129.6708,129.8692,81572.0
2025-02-24 13:40:00,130.92,131.1,130.65,130.68,190049.0,129.8791,130.0577,129.6113,129.641,190049.0
2025-02-24 13:50:00,130.66,130.99,130.59,130.93,103704.0,129.6212,129.9486,129.5517,129.889,103704.0
2025-02-24 14:00:00,130.94,131.33,130.8,130.96,178455.0,129.899,130.2859,129.7601,129.9188,178455.0
2025-02-24 14:10:00,130.93,131.21,130.82,130.88,72091.0,129.889,130.1668,129.7799,129.8394,72091.0
2025-02-24 14:20:00,130.88,130.94,130.49,130.68,108270.0,129.8394,129.899,129.4525,129.641,108270.0
2025-02-24 14:30:00,130.7,130.77,130.63,130.69,101485.0,129.6609,129.7303,129.5914,129.651,101485.0
2025-02-24 14:40:00,130.69,130.75,130.4,130.65,208879.0,129.651,129.7105,129.3633,129.6113,208879.0
2025-02-24 14:50:00,130.65,130.89,130.42,130.44,89983.0,129.6113,129.8494,129.3831,129.4029,89983.0
2025-02-24 15:00:00,130.46,130.48,130.2,130.39,108118.0,129.4228,129.4426,129.1648,129.3533,108118.0
2025-02-24 15:10:00,130.38,130.82,130.22,130.66,93748.0,129.3434,129.7799,129.1847,129.6212,93748.0
2025-02-24 15:20:00,130.65,130.66,130.34,130.39,130982.0,129.6113,129.6212,129.3037,129.3533,130982.0
2025-02-24 15:30:00,130.38,130.55,130.32,130.42,127445.0,129.3434,129.5121,129.2839,129.3831,127445.0
2025-02-24 15:40:00,130.41,130.54,130.25,130.37,172454.0,129.3732,129.5021,129.2144,129.3335,172454.0
2025-02-24 15:50:00,130.4,130.68,129.76,130.0,488835.0,129.3633,129.641,128.7283,128.9664,488835.0
2025-02-25 09:30:00,131.03,131.3,130.26,130.88,115088.0,129.9882,130.2561,129.2244,129.8394,115088.0
2025-02-25 09:40:00,130.87,130.89,129.85,130.06,91894.0,129.8295,129.8494,128.8176,129.026,91894.0
2025-02-25 09:50:00,130.02,130.07,128.14,129.17,120718.0,128.9863,129.0359,127.1212,128.143,120718.0
2025-02-25 10:00:00,129.13,129.14,127.89,128.34,136657.0,128.1034,128.1133,126.8732,127.3196,136657.0
2025-02-25 10:10:00,128.36,128.74,128.17,128.42,123147.0,127.3395,127.7165,127.151,127.399,123147.0
2025-02-25 10:20:00,128.4,128.64,128.01,128.05,79270.0,127.3792,127.6172,126.9923,127.0319,79270.0
2025-02-25 10:30:00,128.07,128.58,127.83,128.56,84980.0,127.0518,127.5577,126.8137,127.5379,84980.0
2025-02-25 10:40:00,128.6,128.83,127.92,128.11,117246.0,127.5776,127.8057,126.903,127.0915,117246.0
2025-02-25 10:50:00,128.11,128.66,127.87,127.9,149517.0,127.0915,127.6371,126.8534,126.8831,149517.0
2025-02-25 11:00:00,127.91,128.03,127.33,127.71,151220.0,126.8931,127.0121,126.3177,126.6946,151220.0
2025-02-25 11:10:00,127.7,128.23,127.67,127.92,104842.0,126.6847,127.2105,126.655,126.903,104842.0
2025-02-25 11:20:00,127.91,128.03,127.13,127.2,117691.0,126.8931,127.0121,126.1193,126.1887,117691.0
2025-02-25 11:30:00,127.17,127.32,126.59,126.69,165471.0,126.1589,126.3077,125.5835,125.6828,165471.0
2025-02-25 11:40:00,126.7,126.97,126.38,126.93,141314.0,125.6927,125.9605,125.3752,125.9208,141314.0
2025-02-25 11:50:00,126.91,127.4,126.81,127.3,111876.0,125.901,126.3871,125.8018,126.2879,111876.0
2025-02-25 12:00:00,127.27,127.31,127.05,127.3,80563.0,126.2581,126.2978,126.0399,126.2879,80563.0
2025-02-25 12:10:00,127.32,127.38,127.12,127.22,60493.0,126.3077,126.3673,126.1093,126.2085,60493.0
2025-02-25 12:20:00,127.22,127.51,127.09,127.5,107629.0,126.2085,126.4962,126.0796,126.4863,107629.0
2025-02-25 12:30:00,127.5,127.94,127.4,127.93,72929.0,126.4863,126.9228,126.3871,126.9129,72929.0
2025-02-25 12:40:00,127.93,128.44,127.93,128.17,98592.0,126.9129,127.4188,126.9129,127.151,98592.0
2025-02-25 12:50:00,128.17,128.66,128.16,128.64,73764.0,127.151,127.6371,127.1411,127.6172,73764.0
2025-02-25 13:00:00,128.64,129.59,128.59,129.56,177057.0,127.6172,128.5597,127.5676,128.5299,177057.0
2025-02-25 13:10:00,129.56,129.58,129.05,129.09,101632.0,128.5299,128.5498,128.024,128.0637,101632.0
2025-02-25 13:20:00,129.1,129.35,128.7,128.73,91618.0,128.0736,128.3216,127.6768,127.7065,91618.0
2025-02-25 13:30:00,128.75,129.61,128.72,129.61,63827.0,127.7264,128.5795,127.6966,128.5795,63827.0
2025-02-25 13:40:00,129.61,129.88,129.52,129.81,55090.0,128.5795,128.8474,128.4903,128.7779,55090.0
2025-02-25 13:50:00,129.82,129.86,129.61,129.72,51311.0,128.7879,128.8275,128.5795,128.6887,51311.0
2025-02-25 14:00:00,129.69,129.75,129.53,129.62,56171.0,128.6589,128.7184,128.5002,128.5895,56171.0
2025-02-25 14:10:00,129.61,129.73,129.32,129.47,55520.0,128.5795,128.6986,128.2918,128.4406,55520.0
2025-02-25 14:20:00,129.46,129.5,129.19,129.29,70199.0,128.4307,128.4704,128.1629,128.2621,70199.0
2025-02-25 14:30:00,129.28,130.05,129.27,130.02,116764.0,128.2522,129.016,128.2422,128.9863,116764.0
2025-02-25 14:40:00,130.04,130.27,129.86,130.15,74087.0,129.0061,129.2343,128.8275,129.1152,74087.0
2025-02-25 14:50:00,130.14,130.31,130.09,130.22,89760.0,129.1053,129.274,129.0557,129.1847,89760.0
2025-02-25 15:00:00,130.19,130.42,130.02,130.32,71834.0,129.1549,129.3831,128.9863,129.2839,71834.0
2025-02-25 15:10:00,130.32,130.37,130.1,130.33,89085.0,129.2839,129.3335,129.0656,129.2938,89085.0
2025-02-25 15:20:00,130.33,130.74,130.31,130.51,103588.0,129.2938,129.7006,129.274,129.4724,103588.0
2025-02-25 15:30:00,130.53,130.53,129.85,129.85,120787.0,129.4922,129.4922,128.8176,128.8176,120787.0
2025-02-25 15:40:00,129.83,130.06,129.5,129.96,205323.0,128.7978,129.026,128.4704,128.9268,205323.0
2025-02-25 15:50:00,129.94,129.95,129.49,129.62,443501.0,128.9069,128.9168,128.4605,128.5895,443501.0
2025-02-26 09:30:00,130.41,131.59,130.15,131.37,205598.0,129.3732,130.5438,129.1152,130.3255,205598.0
2025-02-26 09:40:00,131.34,131.63,130.98,131.53,80997.0,130.2958,130.5835,129.9386,130.4843,80997.0
2025-02-26 09:50:00,131.53,131.94,131.42,131.85,127557.0,130.4843,130.891,130.3751,130.8017,127557.0
2025-02-26 10:00:00,131.8,131.84,131.19,131.4,80109.0,130.7521,130.7918,130.147,130.3553,80109.0
2025-02-26 10:10:00,131.38,132.12,131.21,132.12,121228.0,130.3355,131.0696,130.1668,131.0696,121228.0
2025-02-26 10:20:00,132.15,132.24,131.74,131.78,107250.0,131.0993,131.1886,130.6926,130.7323,107250.0
2025-02-26 10:30:00,131.78,131.99,131.48,131.78,65442.0,130.7323,130.9406,130.4347,130.7323,65442.0
2025-02-26 10:40:00,131.75,132.05,131.69,131.77,54972.0,130.7025,131.0001,130.643,130.7224,54972.0
2025-02-26 10:50:00,131.79,131.93,131.52,131.84,49396.0,130.7422,130.8811,130.4744,130.7918,49396.0
2025-02-26 11:00:00,131.83,132.13,131.52,131.68,59557.0,130.7819,131.0795,130.4744,130.6331,59557.0
2025-02-26 11:10:00,131.69,131.97,131.45,131.87,59996.0,130.643,130.9208,130.4049,130.8216,59996.0
2025-02-26 11:20:00,131.87,131.9,131.28,131.28,34138.0,130.8216,130.8513,130.2363,130.2363,34138.0
2025-02-26 11:30:00,131.3,131.55,131.23,131.52,57176.0,130.2561,130.5041,130.1867,130.4744,57176.0
2025-02-26 11:40:00,131.55,131.74,131.3,131.58,58447.0,130.5041,130.6926,130.2561,130.5339,58447.0
2025-02-26 11:50:00,131.6,131.97,131.47,131.52,34998.0,130.5537,130.9208,130.4247,130.4744,34998.0
2025-02-26 12:00:00,131.52,131.9,131.43,131.79,39092.0,130.4744,130.8513,130.3851,130.7422,39092.0
2025-02-26 12:10:00,131.81,132.16,131.65,131.83,35832.0,130.762,131.1093,130.6033,130.7819,35832.0
2025-02-26 12:20:00,131.82,132.09,131.72,132.01,30755.0,130.772,131.0398,130.6728,130.9605,30755.0
2025-02-26 12:30:00,132.02,132.15,131.66,131.75,48283.0,130.9704,131.0993,130.6132,130.7025,48283.0
2025-02-26 12:40:00,131.75,131.97,131.67,131.93,45936.0,130.7025,130.9208,130.6232,130.8811,45936.0
2025-02-26 12:50:00,131.93,131.94,131.32,131.47,29378.0,130.8811,130.891,130.2759,130.4247,29378.0
2025-02-26 13:00:00,131.47,131.51,131.16,131.42,36690.0,130.4247,130.4644,130.1172,130.3751,36690.0
2025-02-26 13:10:00,131.43,131.56,131.28,131.53,37974.0,130.3851,130.514,130.2363,130.4843,37974.0
2025-02-26 13:20:00,131.53,131.62,131.16,131.17,37808.0,130.4843,130.5736,130.1172,130.1271,37808.0
2025-02-26 13:30:00,131.17,131.49,131.1,131.34,41925.0,130.1271,130.4446,130.0577,130.2958,41925.0
2025-02-26 13:40:00,131.35,131.47,131.19,131.35,37868.0,130.3057,130.4247,130.147,130.3057,37868.0
2025-02-26 13:50:00,131.36,131.46,131.08,131.34,176199.0,130.3156,130.4148,130.0378,130.2958,176199.0
2025-02-26 14:00:00,131.36,131.54,131.26,131.35,138872.0,130.3156,130.4942,130.2164,130.3057,138872.0
2025-02-26 14:10:00,131.35,131.37,130.99,131.37,57988.0,130.3057,130.3255,129.9486,130.3255,57988.0
2025-02-26 14:20:00,131.37,131.41,130.62,130.65,36154.0,130.3255,130.3652,129.5815,129.6113,36154.0
2025-02-26 14:30:00,130.63,130.99,130.61,130.96,47603.0,129.5914,129.9486,129.5716,129.9188,47603.0
2025-02-26 14:40:00,130.95,131.06,130.77,130.83,37612.0,129.9089,130.018,129.7303,129.7898,37612.0
2025-02-26 14:50:00,130.75,130.86,130.39,130.45,79426.0,129.7105,129.8196,129.3533,129.4129,79426.0
2025-02-26 15:00:00,130.44,130.72,130.4,130.68,44201.0,129.4029,129.6807,129.3633,129.641,44201.0
2025-02-26 15:10:00,130.7,130.83,130.45,130.55,50108.0,129.6609,129.7898,129.4129,129.5121,50108.0
2025-02-26 15:20:00,130.54,130.87,130.46,130.73,95540.0,129.5021,129.8295,129.4228,129.6906,95540.0
2025-02-26 15:30:00,130.74,131.0,130.68,131.0,79526.0,129.7006,129.9585,129.641,129.9585,79526.0
2025-02-26 15:40:00,130.96,131.2,130.85,131.09,66471.0,129.9188,130.1569,129.8097,130.0478,66471.0
2025-02-26 15:50:00,131.13,131.26,130.94,131.09,286984.0,130.0875,130.2164,129.899,130.0478,286984.0
2025-02-27 09:30:00,131.8,132.87,131.61,132.67,213699.0,130.7521,131.8136,130.5636,131.6152,213699.0
2025-02-27 09:40:00,132.64,132.64,131.76,132.27,97254.0,131.5854,131.5854,130.7124,131.2184,97254.0
2025-02-27 09:50:00,132.24,132.27,131.19,131.22,87799.0,131.1886,131.2184,130.147,130.1767,87799.0
2025-02-27 10:00:00,131.15,131.93,130.78,131.69,120241.0,130.1073,130.8811,129.7402,130.643,120241.0
2025-02-27 10:10:00,131.69,132.58,131.67,132.16,133007.0,130.643,131.5259,130.6232,131.1093,133007.0
2025-02-27 10:20:00,132.1,132.65,132.01,132.14,120013.0,131.0497,131.5954,130.9605,131.0894,120013.0
2025-02-27 10:30:00,132.13,132.42,131.85,132.24,65222.0,131.0795,131.3672,130.8017,131.1886,65222.0
2025-02-27 10:40:00,132.21,132.28,131.87,132.06,49032.0,131.1589,131.2283,130.8216,131.0101,49032.0
2025-02-27 10:50:00,132.07,132.13,131.42,131.44,59343.0,131.02,131.0795,130.3751,130.395,59343.0
2025-02-27 11:00:00,131.47,131.88,131.43,131.82,50209.0,130.4247,130.8315,130.3851,130.772,50209.0
2025-02-27 11:10:00,131.85,132.36,131.84,132.17,59019.0,130.8017,131.3077,130.7918,131.1192,59019.0
2025-02-27 11:20:00,132.18,132.25,131.58,131.78,38453.0,131.1291,131.1985,130.5339,130.7323,38453.0
2025-02-27 11:30:00,131.74,132.02,131.66,131.72,39444.0,130.6926,130.9704,130.6132,130.6728,39444.0
2025-02-27 11:40:00,131.69,131.87,131.63,131.8,38965.0,130.643,130.8216,130.5835,130.7521,38965.0
2025-02-27 11:50:00,131.83,131.88,131.41,131.44,27142.0,130.7819,130.8315,130.3652,130.395,27142.0
2025-02-27 12:00:00,131.47,131.59,131.26,131.26,54634.0,130.4247,130.5438,130.2164,130.2164,54634.0
2025-02-27 12:10:00,131.29,131.35,131.15,131.28,35377.0,130.2462,130.3057,130.1073,130.2363,35377.0
2025-02-27 12:20:00,131.26,131.8,131.23,131.8,26040.0,130.2164,130.7521,130.1867,130.7521,26040.0
2025-02-27 12:30:00,131.8,131.95,131.56,131.57,33712.0,130.7521,130.9009,130.514,130.524,33712.0
2025-02-27 12:40:00,131.58,131.58,131.15,131.37,21331.0,130.5339,130.5339,130.1073,130.3255,21331.0
2025-02-27 12:50:00,131.38,131.68,131.23,131.62,20251.0,130.3355,130.6331,130.1867,130.5736,20251.0
2025-02-27 13:00:00,131.61,131.76,131.43,131.48,31916.0,130.5636,130.7124,130.3851,130.4347,31916.0
2025-02-27 13:10:00,131.47,131.78,131.4,131.61,25290.0,130.4247,130.7323,130.3553,130.5636,25290.0
2025-02-27 13:20:00,131.57,131.76,131.55,131.61,26039.0,130.524,130.7124,130.5041,130.5636,26039.0
2025-02-27 13:30:00,131.63,131.75,131.57,131.75,26891.0,130.5835,130.7025,130.524,130.7025,26891.0
2025-02-27 13:40:00,131.76,131.85,131.64,131.83,22065.0,130.7124,130.8017,130.5934,130.7819,22065.0
2025-02-27 13:50:00,131.8,131.84,131.56,131.58,23595.0,130.7521,130.7918,130.514,130.5339,23595.0
2025-02-27 14:00:00,131.6,131.64,131.35,131.43,45580.0,130.5537,130.5934,130.3057,130.3851,45580.0
2025-02-27 14:10:00,131.45,131.48,131.17,131.33,31649.0,130.4049,130.4347,130.1271,130.2859,31649.0
2025-02-27 14:20:00,131.31,131.46,131.04,131.05,31870.0,130.266,130.4148,129.9982,130.0081,31870.0
2025-02-27 14:30:00,131.05,131.05,130.26,130.3,76672.0,130.0081,130.0081,129.2244,129.2641,76672.0
2025-02-27 14:40:00,130.26,130.36,129.89,129.99,65696.0,129.2244,129.3236,128.8573,128.9565,65696.0
2025-02-27 14:50:00,130.04,130.46,129.93,130.34,92598.0,129.0061,129.4228,128.897,129.3037,92598.0
2025-02-27 15:00:00,130.34,130.34,129.63,130.06,102021.0,129.3037,129.3037,128.5994,129.026,102021.0
2025-02-27 15:10:00,130.06,130.1,129.29,129.33,183975.0,129.026,129.0656,128.2621,128.3018,183975.0
2025-02-27 15:20:00,129.27,129.46,128.81,128.84,128872.0,128.2422,128.4307,127.7859,127.8157,128872.0
2025-02-27 15:30:00,128.85,129.38,128.84,129.01,141193.0,127.8256,128.3514,127.8157,127.9843,141193.0
2025-02-27 15:40:00,129.0,129.3,128.84,129.25,154767.0,127.9744,128.272,127.8157,128.2224,154767.0
2025-02-27 15:50:00,129.18,129.56,129.04,129.25,361743.0,128.153,128.5299,128.0141,128.2224,361743.0
2025-02-28 09:30:00,129.9,130.34,128.99,129.66,319930.0,128.8672,129.3037,127.9645,128.6291,319930.0
2025-02-28 09:40:00,129.69,129.76,129.13,129.35,80631.0,128.6589,128.7283,128.1034,128.3216,80631.0
2025-02-28 09:50:00,129.37,129.82,129.24,129.66,89659.0,128.3414,128.7879,128.2125,128.6291,89659.0
2025-02-28 10:00:00,129.68,130.26,129.55,130.23,87540.0,128.649,129.2244,128.52,129.1946,87540.0
2025-02-28 10:10:00,130.19,130.69,130.05,130.18,68999.0,129.1549,129.651,129.016,129.145,68999.0
2025-02-28 10:20:00,130.2,130.81,130.08,130.77,73837.0,129.1648,129.77,129.0458,129.7303,73837.0
2025-02-28 10:30:00,130.75,130.83,130.47,130.66,62684.0,129.7105,129.7898,129.4327,129.6212,62684.0
2025-02-28 10:40:00,130.65,131.11,130.58,130.93,39696.0,129.6113,130.0676,129.5418,129.889,39696.0
2025-02-28 10:50:00,130.91,131.14,130.81,131.14,32832.0,129.8692,130.0974,129.77,130.0974,32832.0
2025-02-28 11:00:00,131.16,131.43,130.93,131.25,53791.0,130.1172,130.3851,129.889,130.2065,53791.0
2025-02-28 11:10:00,131.29,131.29,130.74,130.94,48175.0,130.2462,130.2462,129.7006,129.899,48175.0
2025-02-28 11:20:00,130.94,131.31,130.93,131.11,53145.0,129.899,130.266,129.889,130.0676,53145.0
2025-02-28 11:30:00,131.09,131.69,131.02,131.5,48782.0,130.0478,130.643,129.9783,130.4545,48782.0
2025-02-28 11:40:00,131.52,131.73,131.45,131.68,31938.0,130.4744,130.6827,130.4049,130.6331,31938.0
2025-02-28 11:50:00,131.67,131.77,131.38,131.49,30164.0,130.6232,130.7224,130.3355,130.4446,30164.0
2025-02-28 12:00:00,131.5,131.52,131.12,131.17,31043.0,130.4545,130.4744,130.0775,130.1271,31043.0
2025-02-28 12:10:00,131.17,131.46,131.17,131.44,36764.0,130.1271,130.4148,130.1271,130.395,36764.0
2025-02-28 12:20:00,131.43,131.46,130.94,131.05,36875.0,130.3851,130.4148,129.899,130.0081,36875.0
2025-02-28 12:30:00,131.05,131.1,130.75,131.0,46084.0,130.0081,130.0577,129.7105,129.9585,46084.0
2025-02-28 12:40:00,131.0,131.1,130.42,130.45,42032.0,129.9585,130.0577,129.3831,129.4129,42032.0
2025-02-28 12:50:00,130.47,130.85,130.23,130.23,44142.0,129.4327,129.8097,129.1946,129.1946,44142.0
2025-02-28 13:00:00,130.24,130.68,130.19,130.34,36568.0,129.2045,129.641,129.1549,129.3037,36568.0
2025-02-28 13:10:00,130.33,130.64,129.94,129.97,62861.0,129.2938,129.6013,128.9069,128.9367,62861.0
2025-02-28 13:20:00,129.96,130.49,129.84,130.45,46751.0,128.9268,129.4525,128.8077,129.4129,46751.0
2025-02-28 13:30:00,130.45,130.8,130.31,130.76,67165.0,129.4129,129.7601,129.274,129.7204,67165.0
2025-02-28 13:40:00,130.77,130.85,130.43,130.62,55536.0,129.7303,129.8097,129.393,129.5815,55536.0
2025-02-28 13:50:00,130.62,130.87,130.23,130.29,31600.0,129.5815,129.8295,129.1946,129.2541,31600.0
2025-02-28 14:00:00,130.28,130.68,130.28,130.65,30227.0,129.2442,129.641,129.2442,129.6113,30227.0
2025-02-28 14:10:00,130.68,130.89,130.47,130.89,26482.0,129.641,129.8494,129.4327,129.8494,26482.0
2025-02-28 14:20:00,130.91,130.92,130.51,130.86,34527.0,129.8692,129.8791,129.4724,129.8196,34527.0
2025-02-28 14:30:00,130.83,131.22,130.72,131.12,33278.0,129.7898,130.1767,129.6807,130.0775,33278.0
2025-02-28 14:40:00,131.15,131.32,131.1,131.27,31825.0,130.1073,130.2759,130.0577,130.2263,31825.0
2025-02-28 14:50:00,131.26,131.41,131.11,131.34,35870.0,130.2164,130.3652,130.0676,130.2958,35870.0
2025-02-28 15:00:00,131.29,131.72,131.29,131.69,44466.0,130.2462,130.6728,130.2462,130.643,44466.0
2025-02-28 15:10:00,131.68,131.77,131.5,131.59,48701.0,130.6331,130.7224,130.4545,130.5438,48701.0
2025-02-28 15:20:00,131.59,132.0,131.36,131.98,136378.0,130.5438,130.9505,130.3156,130.9307,136378.0
2025-02-28 15:30:00,131.99,132.0,131.66,131.97,121176.0,130.9406,130.9505,130.6132,130.9208,121176.0
2025-02-28 15:40:00,131.97,132.42,131.95,132.42,131534.0,130.9208,131.3672,130.9009,131.3672,131534.0
2025-02-28 15:50:00,132.44,133.41,132.37,133.11,545905.0,131.387,132.3493,131.3176,132.0517,545905.0
2025-03-03 09:30:00,133.33,133.86,132.75,133.42,199218.0,132.27,132.7957,131.6946,132.3592,199218.0
2025-03-03 09:40:00,133.46,133.89,132.85,133.66,214658.0,132.3989,132.8255,131.7938,132.5973,214658.0
2025-03-03 09:50:00,133.66,133.89,133.01,133.16,97378.0,132.5973,132.8255,131.9525,132.1013,97378.0
2025-03-03 10:00:00,133.03,133.63,132.58,133.22,99213.0,131.9723,132.5676,131.5259,132.1608,99213.0
2025-03-03 10:10:00,133.17,133.57,132.8,132.92,82551.0,132.1112,132.5081,131.7442,131.8632,82551.0
2025-03-03 10:20:00,132.84,133.6,132.8,133.56,86921.0,131.7839,132.5378,131.7442,132.4981,86921.0
2025-03-03 10:30:00,133.55,133.73,133.23,133.46,70247.0,132.4882,132.6668,132.1708,132.3989,70247.0
2025-03-03 10:40:00,133.46,133.99,133.34,133.41,55606.0,132.3989,132.9247,132.2799,132.3493,55606.0
2025-03-03 10:50:00,133.43,133.64,133.12,133.17,39746.0,132.3692,132.5775,132.0616,132.1112,39746.0
2025-03-03 11:00:00,133.19,133.61,133.17,133.27,46663.0,132.1311,132.5477,132.1112,132.2104,46663.0
2025-03-03 11:10:00,133.3,133.42,132.96,133.26,38662.0,132.2402,132.3592,131.9029,132.2005,38662.0
2025-03-03 11:20:00,133.23,133.39,132.85,132.88,38541.0,132.1708,132.3295,131.7938,131.8235,38541.0
2025-03-03 11:30:00,132.91,133.02,132.35,132.42,38193.0,131.8533,131.9624,131.2978,131.3672,38193.0
2025-03-03 11:40:00,132.45,132.48,131.93,132.46,73130.0,131.397,131.4267,130.8811,131.4069,73130.0
2025-03-03 11:50:00,132.42,132.65,132.37,132.65,39173.0,131.3672,131.5954,131.3176,131.5954,39173.0
2025-03-03 12:00:00,132.62,132.92,132.54,132.73,38863.0,131.5656,131.8632,131.4862,131.6747,38863.0
2025-03-03 12:10:00,132.75,133.02,132.75,132.95,25392.0,131.6946,131.9624,131.6946,131.893,25392.0
2025-03-03 12:20:00,132.98,133.02,132.87,132.91,30008.0,131.9227,131.9624,131.8136,131.8533,30008.0
2025-03-03 12:30:00,132.88,133.01,132.73,132.77,32025.0,131.8235,131.9525,131.6747,131.7144,32025.0
2025-03-03 12:40:00,132.77,132.81,132.42,132.58,30337.0,131.7144,131.7541,131.3672,131.5259,30337.0
2025-03-03 12:50:00,132.58,132.59,132.08,132.22,54873.0,131.5259,131.5358,131.0299,131.1688,54873.0
2025-03-03 13:00:00,132.22,132.27,131.7,131.71,44804.0,131.1688,131.2184,130.6529,130.6628,44804.0
2025-03-03 13:10:00,131.72,131.77,131.27,131.31,102481.0,130.6728,130.7224,130.2263,130.266,102481.0
2025-03-03 13:20:00,131.32,131.36,130.44,130.57,78270.0,130.2759,130.3156,129.4029,129.5319,78270.0
2025-03-03 13:30:00,130.57,130.71,130.28,130.46,69380.0,129.5319,129.6708,129.2442,129.4228,69380.0
2025-03-03 13:40:00,130.5,131.38,130.47,130.88,62135.0,129.4625,130.3355,129.4327,129.8394,62135.0
2025-03-03 13:50:00,130.9,131.02,130.62,130.84,27663.0,129.8593,129.9783,129.5815,129.7998,27663.0
2025-03-03 14:00:00,130.78,131.13,130.78,130.97,35720.0,129.7402,130.0875,129.7402,129.9287,35720.0
2025-03-03 14:10:00,130.97,131.13,130.78,130.8,54971.0,129.9287,130.0875,129.7402,129.7601,54971.0
2025-03-03 14:20:00,130.76,131.1,130.76,130.87,43895.0,129.7204,130.0577,129.7204,129.8295,43895.0
2025-03-03 14:30:00,130.84,131.28,130.72,130.98,37655.0,129.7998,130.2363,129.6807,129.9386,37655.0
2025-03-03 14:40:00,131.04,131.07,130.65,130.68,41972.0,129.9982,130.0279,129.6113,129.641,41972.0
2025-03-03 14:50:00,130.68,130.74,129.74,129.86,81556.0,129.641,129.7006,128.7085,128.8275,81556.0
2025-03-03 15:00:00,129.8,129.8,129.21,129.24,72760.0,128.768,128.768,128.1827,128.2125,72760.0
2025-03-03 15:10:00,129.28,129.32,128.71,128.96,110492.0,128.2522,128.2918,127.6867,127.9347,110492.0
2025-03-03 15:20:00,128.9,128.95,128.09,128.19,107530.0,127.8752,127.9248,127.0716,127.1708,107530.0
2025-03-03 15:30:00,128.14,128.6,128.04,128.07,103961.0,127.1212,127.5776,127.022,127.0518,103961.0
2025-03-03 15:40:00,128.06,128.45,127.73,128.29,204580.0,127.0419,127.4288,126.7145,127.27,204580.0
2025-03-03 15:50:00,128.29,129.15,128.29,129.12,459727.0,127.27,128.1232,127.27,128.0934,459727.0
2025-03-04 09:30:00,126.49,126.57,123.89,124.2,364881.0,125.4843,125.5637,122.905,123.2125,364881.0
2025-03-04 09:40:00,124.11,124.32,122.5,122.72,321709.0,123.1233,123.3316,121.5261,121.7443,321709.0
2025-03-04 09:50:00,122.7,122.88,121.61,121.98,269597.0,121.7245,121.903,120.6431,121.0102,269597.0
2025-03-04 10:00:00,122.0,122.32,120.91,121.14,266085.0,121.03,121.3475,119.9487,120.1769,266085.0
2025-03-04 10:10:00,121.11,121.64,120.51,120.63,233530.0,120.1471,120.6729,119.5519,119.6709,233530.0
2025-03-04 10:20:00,120.63,121.35,120.11,121.25,263871.0,119.6709,120.3852,119.1551,120.286,263871.0
2025-03-04 10:30:00,121.23,121.7,121.04,121.1,240920.0,120.2662,120.7324,120.0777,120.1372,240920.0
2025-03-04 10:40:00,121.12,121.5,120.82,120.99,154202.0,120.157,120.534,119.8594,120.0281,154202.0
2025-03-04 10:50:00,121.01,121.14,120.23,120.26,111139.0,120.0479,120.1769,119.2741,119.3039,111139.0
2025-03-04 11:00:00,120.24,120.35,119.77,119.86,256690.0,119.284,119.3932,118.8178,118.9071,256690.0
2025-03-04 11:10:00,119.86,120.74,119.81,119.98,327915.0,118.9071,119.7801,118.8575,119.0261,327915.0
2025-03-04 11:20:00,119.96,120.24,119.25,119.47,202380.0,119.0063,119.284,118.3019,118.5202,202380.0
2025-03-04 11:30:00,119.47,120.15,119.3,120.1,277926.0,118.5202,119.1947,118.3515,119.1451,277926.0
2025-03-04 11:40:00,120.08,120.94,120.08,120.84,150582.0,119.1253,119.9785,119.1253,119.8793,150582.0
2025-03-04 11:50:00,120.84,121.19,120.69,120.9,97050.0,119.8793,120.2265,119.7305,119.9388,97050.0
2025-03-04 12:00:00,120.94,121.52,120.61,121.28,149702.0,119.9785,120.5539,119.6511,120.3158,149702.0
2025-03-04 12:10:00,121.28,121.91,121.23,121.59,116741.0,120.3158,120.9408,120.2662,120.6233,116741.0
2025-03-04 12:20:00,121.54,122.0,121.38,121.84,128405.0,120.5737,121.03,120.415,120.8713,128405.0
2025-03-04 12:30:00,121.81,122.2,121.4,122.15,138791.0,120.8416,121.2284,120.4348,121.1788,138791.0
2025-03-04 12:40:00,122.12,122.4,121.76,122.34,189085.0,121.1491,121.4269,120.7919,121.3673,189085.0
2025-03-04 12:50:00,122.28,122.29,121.63,122.16,56465.0,121.3078,121.3177,120.663,121.1888,56465.0
2025-03-04 13:00:00,122.12,123.1,122.07,123.02,97271.0,121.1491,122.1213,121.0995,122.0419,97271.0
2025-03-04 13:10:00,122.99,123.33,122.57,122.74,93115.0,122.0122,122.3495,121.5955,121.7642,93115.0
2025-03-04 13:20:00,122.77,122.82,122.39,122.5,82258.0,121.7939,121.8435,121.4169,121.5261,82258.0
2025-03-04 13:30:00,122.46,122.82,122.36,122.82,71707.0,121.4864,121.8435,121.3872,121.8435,71707.0
2025-03-04 13:40:00,122.82,123.04,122.66,122.75,53368.0,121.8435,122.0618,121.6848,121.7741,53368.0
2025-03-04 13:50:00,122.78,123.56,122.63,123.33,60341.0,121.8038,122.5776,121.655,122.3495,60341.0
2025-03-04 14:00:00,123.31,124.02,123.16,123.79,85222.0,122.3296,123.034,122.1808,122.8058,85222.0
2025-03-04 14:10:00,123.78,123.9,123.57,123.76,76951.0,122.7959,122.9149,122.5876,122.776,76951.0
2025-03-04 14:20:00,123.76,124.0,123.28,123.28,91202.0,122.776,123.0141,122.2999,122.2999,91202.0
2025-03-04 14:30:00,123.3,123.46,122.94,123.39,118666.0,122.3197,122.4784,121.9626,122.409,118666.0
2025-03-04 14:40:00,123.38,123.56,123.21,123.45,90151.0,122.3991,122.5776,122.2304,122.4685,90151.0
2025-03-04 14:50:00,123.46,123.97,123.39,123.87,131034.0,122.4784,122.9844,122.409,122.8852,131034.0
2025-03-04 15:00:00,123.86,123.97,123.33,123.72,159863.0,122.8753,122.9844,122.3495,122.7364,159863.0
2025-03-04 15:10:00,123.73,124.26,123.73,124.14,147104.0,122.7463,123.2721,122.7463,123.153,147104.0
2025-03-04 15:20:00,124.14,124.69,124.03,124.08,141811.0,123.153,123.6987,123.0439,123.0935,141811.0
2025-03-04 15:30:00,124.07,124.13,122.55,122.65,378865.0,123.0836,123.1431,121.5757,121.6749,378865.0
2025-03-04 15:40:00,122.63,122.75,121.83,121.94,405846.0,121.655,121.7741,120.8614,120.9705,405846.0
2025-03-04 15:50:00,121.9,122.03,120.94,121.72,1175409.0,120.9308,121.0598,119.9785,120.7523,1175409.0
2025-03-05 09:30:00,122.0,122.33,121.46,122.08,255719.0,121.03,121.3574,120.4943,121.1094,255719.0
2025-03-05 09:40:00,122.1,123.17,121.95,122.16,90598.0,121.1292,122.1907,120.9804,121.1888,90598.0
2025-03-05 09:50:00,122.1,122.79,121.9,122.0,137391.0,121.1292,121.8138,120.9308,121.03,137391.0
2025-03-05 10:00:00,122.02,123.22,122.0,123.09,193960.0,121.0499,122.2403,121.03,122.1114,193960.0
2025-03-05 10:10:00,122.96,123.31,122.57,122.66,83146.0,121.9824,122.3296,121.5955,121.6848,83146.0
2025-03-05 10:20:00,122.67,122.7,121.99,122.44,59232.0,121.6947,121.7245,121.0201,121.4665,59232.0
2025-03-05 10:30:00,122.43,123.27,122.33,123.17,50798.0,121.4566,122.2899,121.3574,122.1907,50798.0
2025-03-05 10:40:00,123.11,123.16,122.74,122.83,80940.0,122.1312,122.1808,121.7642,121.8534,80940.0
2025-03-05 10:50:00,122.77,123.07,122.55,122.77,43106.0,121.7939,122.0915,121.5757,121.7939,43106.0
2025-03-05 11:00:00,122.7,122.79,122.31,122.44,36546.0,121.7245,121.8138,121.3376,121.4665,36546.0
2025-03-05 11:10:00,122.41,122.42,121.84,122.08,66627.0,121.4368,121.4467,120.8713,121.1094,66627.0
2025-03-05 11:20:00,122.06,122.17,121.59,121.7,76665.0,121.0896,121.1987,120.6233,120.7324,76665.0
2025-03-05 11:30:00,121.69,121.92,121.44,121.73,106989.0,120.7225,120.9507,120.4745,120.7622,106989.0
2025-03-05 11:40:00,121.76,121.76,121.44,121.68,36234.0,120.7919,120.7919,120.4745,120.7126,36234.0
2025-03-05 11:50:00,121.66,122.7,121.47,122.2,97059.0,120.6927,121.7245,120.5043,121.2284,97059.0
2025-03-05 12:00:00,122.27,122.93,122.21,122.51,55863.0,121.2979,121.9526,121.2384,121.536,55863.0
2025-03-05 12:10:00,122.58,122.68,122.41,122.49,31388.0,121.6054,121.7046,121.4368,121.5161,31388.0
2025-03-05 12:20:00,122.5,122.75,122.45,122.62,27877.0,121.5261,121.7741,121.4765,121.6451,27877.0
2025-03-05 12:30:00,122.62,122.95,122.6,122.82,75993.0,121.6451,121.9725,121.6253,121.8435,75993.0
2025-03-05 12:40:00,122.82,122.97,122.44,122.8,76667.0,121.8435,121.9923,121.4665,121.8237,76667.0
2025-03-05 12:50:00,122.8,123.12,122.69,123.04,60611.0,121.8237,122.1411,121.7146,122.0618,60611.0
2025-03-05 13:00:00,123.07,123.31,122.38,122.41,62957.0,122.0915,122.3296,121.407,121.4368,62957.0
2025-03-05 13:10:00,122.55,122.98,122.48,122.89,53414.0,121.5757,122.0022,121.5062,121.913,53414.0
2025-03-05 13:20:00,122.94,123.02,122.76,122.83,24040.0,121.9626,122.0419,121.784,121.8534,24040.0
2025-03-05 13:30:00,122.86,122.92,122.39,122.88,82176.0,121.8832,121.9427,121.4169,121.903,82176.0
2025-03-05 13:40:00,122.88,123.04,122.54,122.99,47862.0,121.903,122.0618,121.5657,122.0122,47862.0
2025-03-05 13:50:00,122.97,123.38,122.82,123.36,89828.0,121.9923,122.3991,121.8435,122.3792,89828.0
2025-03-05 14:00:00,123.39,124.36,123.37,124.31,138006.0,122.409,123.3713,122.3891,123.3217,138006.0
2025-03-05 14:10:00,124.3,124.38,123.76,123.82,132055.0,123.3118,123.3911,122.776,122.8356,132055.0
2025-03-05 14:20:00,123.83,124.28,123.78,123.96,112178.0,122.8455,123.2919,122.7959,122.9745,112178.0
2025-03-05 14:30:00,123.99,124.11,123.75,123.98,70412.0,123.0042,123.1233,122.7661,122.9943,70412.0
2025-03-05 14:40:00,124.01,124.05,123.69,123.9,92964.0,123.0241,123.0637,122.7066,122.9149,92964.0
2025-03-05 14:50:00,123.89,124.2,123.72,123.88,122158.0,122.905,123.2125,122.7364,122.8951,122158.0
2025-03-05 15:00:00,123.88,124.27,123.76,124.06,70178.0,122.8951,123.282,122.776,123.0737,70178.0
2025-03-05 15:10:00,124.05,124.2,123.34,123.59,86982.0,123.0637,123.2125,122.3594,122.6074,86982.0
2025-03-05 15:20:00,123.62,124.11,123.38,124.02,104581.0,122.6372,123.1233,122.3991,123.034,104581.0
2025-03-05 15:30:00,123.99,124.03,123.58,123.77,95097.0,123.0042,123.0439,122.5975,122.786,95097.0
2025-03-05 15:40:00,123.77,123.84,123.34,123.42,139885.0,122.786,122.8554,122.3594,122.4388,139885.0
2025-03-05 15:50:00,123.4,123.87,123.03,123.73,520118.0,122.4189,122.8852,122.0519,122.7463,520118.0
2025-03-06 09:30:00,120.8,121.49,119.68,120.11,224414.0,119.8396,120.5241,118.7285,119.1551,224414.0
2025-03-06 09:40:00,120.17,120.59,119.64,120.51,239435.0,119.2146,119.6313,118.6888,119.5519,239435.0
2025-03-06 09:50:00,120.51,121.08,120.51,120.98,218112.0,119.5519,120.1174,119.5519,120.0181,218112.0
2025-03-06 10:00:00,120.99,122.32,120.9,121.94,106704.0,120.0281,121.3475,119.9388,120.9705,106704.0
2025-03-06 10:10:00,121.88,122.37,121.73,122.28,113594.0,120.911,121.3971,120.7622,121.3078,113594.0
2025-03-06 10:20:00,122.28,122.39,121.84,122.27,55257.0,121.3078,121.4169,120.8713,121.2979,55257.0
2025-03-06 10:30:00,122.23,122.8,122.03,122.79,54566.0,121.2582,121.8237,121.0598,121.8138,54566.0
2025-03-06 10:40:00,122.77,123.13,122.5,122.62,84892.0,121.7939,122.1511,121.5261,121.6451,84892.0
2025-03-06 10:50:00,122.59,122.59,122.03,122.47,41435.0,121.6153,121.6153,121.0598,121.4963,41435.0
2025-03-06 11:00:00,122.55,123.04,122.44,123.02,41179.0,121.5757,122.0618,121.4665,122.0419,41179.0
2025-03-06 11:10:00,122.97,122.97,122.39,122.45,37104.0,121.9923,121.9923,121.4169,121.4765,37104.0
2025-03-06 11:20:00,122.42,122.47,121.85,122.34,63702.0,121.4467,121.4963,120.8812,121.3673,63702.0
2025-03-06 11:30:00,122.56,122.82,121.94,121.99,68039.0,121.5856,121.8435,120.9705,121.0201,68039.0
2025-03-06 11:40:00,122.0,122.13,121.83,121.99,44481.0,121.03,121.159,120.8614,121.0201,44481.0
2025-03-06 11:50:00,121.94,121.94,121.47,121.47,57795.0,120.9705,120.9705,120.5043,120.5043,57795.0
2025-03-06 12:00:00,121.46,121.69,121.03,121.41,79378.0,120.4943,120.7225,120.0678,120.4447,79378.0
2025-03-06 12:10:00,121.43,121.5,121.1,121.38,52638.0,120.4646,120.534,120.1372,120.415,52638.0
2025-03-06 12:20:00,121.41,121.65,120.66,120.8,69060.0,120.4447,120.6828,119.7007,119.8396,69060.0
2025-03-06 12:30:00,120.77,121.13,120.64,120.7,65248.0,119.8098,120.167,119.6809,119.7404,65248.0
2025-03-06 12:40:00,120.7,121.02,120.46,120.59,68432.0,119.7404,120.0578,119.5023,119.6313,68432.0
2025-03-06 12:50:00,120.59,120.98,120.51,120.82,56807.0,119.6313,120.0181,119.5519,119.8594,56807.0
2025-03-06 13:00:00,120.81,120.93,120.61,120.78,51313.0,119.8495,119.9685,119.6511,119.8197,51313.0
2025-03-06 13:10:00,120.79,121.25,120.57,121.2,60007.0,119.8297,120.286,119.6114,120.2364,60007.0
2025-03-06 13:20:00,121.22,121.38,120.84,120.87,44596.0,120.2562,120.415,119.8793,119.909,44596.0
2025-03-06 13:30:00,120.87,121.3,120.68,120.69,69140.0,119.909,120.3356,119.7205,119.7305,69140.0
2025-03-06 13:40:00,120.68,120.96,120.48,120.66,51405.0,119.7205,119.9983,119.5221,119.7007,51405.0
2025-03-06 13:50:00,120.66,120.93,120.59,120.69,57836.0,119.7007,119.9685,119.6313,119.7305,57836.0
2025-03-06 14:00:00,120.67,120.68,120.16,120.32,61170.0,119.7106,119.7205,119.2047,119.3634,61170.0
2025-03-06 14:10:00,120.34,120.5,119.95,120.07,92755.0,119.3832,119.542,118.9963,119.1154,92755.0
2025-03-06 14:20:00,120.06,120.08,119.45,119.5,215673.0,119.1055,119.1253,118.5003,118.5499,215673.0
2025-03-06 14:30:00,119.51,119.75,119.33,119.59,89174.0,118.5598,118.7979,118.3813,118.6392,89174.0
2025-03-06 14:40:00,119.58,120.38,119.54,120.23,155928.0,118.6293,119.4229,118.5896,119.2741,155928.0
2025-03-06 14:50:00,120.25,120.69,119.08,119.08,108447.0,119.294,119.7305,118.1333,118.1333,108447.0
2025-03-06 15:00:00,119.11,119.7,118.91,119.61,181029.0,118.163,118.7483,117.9646,118.659,181029.0
2025-03-06 15:10:00,119.61,119.81,119.45,119.7,149854.0,118.659,118.8575,118.5003,118.7483,149854.0
2025-03-06 15:20:00,119.68,119.81,118.79,119.25,184836.0,118.7285,118.8575,117.8456,118.3019,184836.0
2025-03-06 15:30:00,119.25,119.6,119.06,119.4,203766.0,118.3019,118.6491,118.1134,118.4507,203766.0
2025-03-06 15:40:00,119.37,119.4,118.6,119.13,271108.0,118.4209,118.4507,117.6571,118.1829,271108.0
2025-03-06 15:50:00,119.15,119.41,118.88,119.35,825055.0,118.2027,118.4606,117.9348,118.4011,825055.0
2025-03-07 09:30:00,118.73,118.84,117.4,117.41,219969.0,117.786,117.8952,116.4666,116.4765,219969.0
2025-03-07 09:40:00,117.41,119.0,117.41,118.89,114353.0,116.4765,118.0539,116.4765,117.9448,114353.0
2025-03-07 09:50:00,119.04,119.49,118.27,118.33,87643.0,118.0936,118.54,117.3297,117.3892,87643.0
2025-03-07 10:00:00,118.33,118.41,117.57,118.03,98211.0,117.3892,117.4686,116.6353,117.0916,98211.0
2025-03-07 10:10:00,117.96,118.09,116.91,117.23,93671.0,117.0222,117.1511,115.9805,116.298,93671.0
2025-03-07 10:20:00,117.23,117.75,116.91,117.43,69253.0,116.298,116.8138,115.9805,116.4964,69253.0
2025-03-07 10:30:00,117.4,117.49,116.27,116.41,97432.0,116.4666,116.5559,115.3456,115.4845,97432.0
2025-03-07 10:40:00,116.41,117.53,116.11,117.23,217429.0,115.4845,116.5956,115.1869,116.298,217429.0
2025-03-07 10:50:00,117.15,117.3,116.57,116.94,92253.0,116.2186,116.3674,115.6432,116.0103,92253.0
2025-03-07 11:00:00,116.82,117.06,116.58,116.96,75476.0,115.8912,116.1293,115.6531,116.0301,75476.0
2025-03-07 11:10:00,116.97,117.21,116.63,116.64,102606.0,116.04,116.2781,115.7027,115.7127,102606.0
2025-03-07 11:20:00,116.64,116.71,115.79,115.86,143096.0,115.7127,115.7821,114.8694,114.9389,143096.0
2025-03-07 11:30:00,115.9,116.14,115.53,115.63,92824.0,114.9785,115.2166,114.6115,114.7107,92824.0
2025-03-07 11:40:00,115.59,116.11,115.5,115.69,115087.0,114.671,115.1869,114.5817,114.7702,115087.0
2025-03-07 11:50:00,115.76,115.97,115.54,115.65,75794.0,114.8397,115.048,114.6214,114.7305,75794.0
2025-03-07 12:00:00,115.65,116.27,115.57,115.82,99124.0,114.7305,115.3456,114.6512,114.8992,99124.0
2025-03-07 12:10:00,115.87,115.99,115.45,115.55,69301.0,114.9488,115.0678,114.5321,114.6313,69301.0
2025-03-07 12:20:00,115.56,116.34,115.5,116.3,83917.0,114.6412,115.415,114.5817,115.3754,83917.0
2025-03-07 12:30:00,116.31,116.96,116.16,116.65,114505.0,115.3853,116.0301,115.2365,115.7226,114505.0
2025-03-07 12:40:00,116.62,117.77,116.62,117.29,86587.0,115.6928,116.8337,115.6928,116.3575,86587.0
2025-03-07 12:50:00,117.31,117.72,116.77,116.91,84646.0,116.3773,116.7841,115.8416,115.9805,84646.0
2025-03-07 13:00:00,116.91,117.95,116.83,117.78,189484.0,115.9805,117.0122,115.9011,116.8436,189484.0
2025-03-07 13:10:00,117.78,118.37,117.59,118.08,88975.0,116.8436,117.4289,116.6551,117.1412,88975.0
2025-03-07 13:20:00,118.06,118.37,117.66,117.73,56747.0,117.1214,117.4289,116.7245,116.794,56747.0
2025-03-07 13:30:00,117.75,118.69,117.67,118.65,210816.0,116.8138,117.7464,116.7345,117.7067,210816.0
2025-03-07 13:40:00,118.66,118.71,118.14,118.14,106198.0,117.7166,117.7662,117.2007,117.2007,106198.0
2025-03-07 13:50:00,118.2,118.84,118.14,118.81,66945.0,117.2603,117.8952,117.2007,117.8654,66945.0
2025-03-07 14:00:00,118.81,119.11,118.54,118.66,163059.0,117.8654,118.163,117.5975,117.7166,163059.0
2025-03-07 14:10:00,118.7,118.93,118.64,118.84,103726.0,117.7563,117.9844,117.6968,117.8952,103726.0
2025-03-07 14:20:00,118.84,119.48,118.84,119.21,129858.0,117.8952,118.5301,117.8952,118.2622,129858.0
2025-03-07 14:30:00,119.2,119.39,118.87,119.08,49413.0,118.2523,118.4408,117.9249,118.1333,49413.0
2025-03-07 14:40:00,119.06,119.28,118.79,118.84,46850.0,118.1134,118.3317,117.8456,117.8952,46850.0
2025-03-07 14:50:00,118.82,119.14,118.79,119.05,55626.0,117.8753,118.1928,117.8456,118.1035,55626.0
2025-03-07 15:00:00,119.09,119.24,118.82,119.21,78445.0,118.1432,118.292,117.8753,118.2622,78445.0
2025-03-07 15:10:00,119.2,119.22,118.48,118.98,249581.0,118.2523,118.2721,117.538,118.0341,249581.0
2025-03-07 15:20:00,118.96,119.03,118.65,118.91,94201.0,118.0142,118.0837,117.7067,117.9646,94201.0
2025-03-07 15:30:00,118.89,119.03,118.21,118.43,129261.0,117.9448,118.0837,117.2702,117.4884,129261.0
2025-03-07 15:40:00,118.4,118.92,118.12,118.9,130355.0,117.4587,117.9745,117.1809,117.9547,130355.0
2025-03-07 15:50:00,118.88,119.32,118.75,119.26,655849.0,117.9348,118.3713,117.8059,118.3118,655849.0
2025-03-10 09:30:00,116.0,116.28,114.14,115.31,335491.0,115.0777,115.3555,113.2325,114.3932,335491.0
2025-03-10 09:40:00,115.45,115.81,115.1,115.65,205064.0,114.5321,114.8893,114.1849,114.7305,205064.0
2025-03-10 09:50:00,115.63,115.72,114.29,114.29,353098.0,114.7107,114.8,113.3813,113.3813,353098.0
2025-03-10 10:00:00,114.27,114.47,113.71,113.83,344999.0,113.3615,113.5599,112.8059,112.925,344999.0
2025-03-10 10:10:00,113.84,114.02,113.51,113.76,283904.0,112.9349,113.1135,112.6075,112.8556,283904.0
2025-03-10 10:20:00,113.76,114.37,113.38,114.04,294244.0,112.8556,113.4607,112.4786,113.1333,294244.0
2025-03-10 10:30:00,114.04,114.17,113.29,113.54,317210.0,113.1333,113.2623,112.3893,112.6373,317210.0
2025-03-10 10:40:00,113.54,113.7,112.9,113.26,314560.0,112.6373,112.796,112.0024,112.3595,314560.0
2025-03-10 10:50:00,113.22,113.24,112.66,112.98,163099.0,112.3198,112.3397,111.7643,112.0818,163099.0
2025-03-10 11:00:00,113.01,113.76,112.99,113.4,214172.0,112.1115,112.8556,112.0917,112.4984,214172.0
2025-03-10 11:10:00,113.39,113.53,112.85,112.85,159839.0,112.4885,112.6274,111.9528,111.9528,159839.0
2025-03-10 11:20:00,112.83,113.46,112.72,113.32,174245.0,111.9329,112.5579,111.8238,112.4191,174245.0
2025-03-10 11:30:00,113.31,114.06,113.27,113.52,302185.0,112.4091,113.1532,112.3694,112.6175,302185.0
2025-03-10 11:40:00,113.53,113.71,112.96,113.66,238227.0,112.6274,112.8059,112.0619,112.7563,238227.0
2025-03-10 11:50:00,113.67,113.71,113.01,113.05,174248.0,112.7663,112.8059,112.1115,112.1512,174248.0
2025-03-10 12:00:00,113.03,113.27,112.63,112.81,210418.0,112.1314,112.3694,111.7345,111.9131,210418.0
2025-03-10 12:10:00,112.82,112.92,112.38,112.54,166045.0,111.923,112.0222,111.4865,111.6453,166045.0
2025-03-10 12:20:00,112.54,112.55,112.22,112.44,126892.0,111.6453,111.6552,111.3278,111.546,126892.0
2025-03-10 12:30:00,112.45,112.54,111.9,111.93,201989.0,111.556,111.6453,111.0103,111.0401,201989.0
2025-03-10 12:40:00,111.92,112.34,111.88,112.03,192333.0,111.0302,111.4468,110.9905,111.1393,192333.0
2025-03-10 12:50:00,112.04,112.3,111.89,111.95,169196.0,111.1492,111.4072,111.0004,111.0599,169196.0
2025-03-10 13:00:00,111.95,111.98,111.47,111.49,143011.0,111.0599,111.0897,110.5838,110.6036,143011.0
2025-03-10 13:10:00,111.47,111.62,111.12,111.34,274167.0,110.5838,110.7326,110.2365,110.4548,274167.0
2025-03-10 13:20:00,111.36,111.48,111.12,111.14,196470.0,110.4746,110.5937,110.2365,110.2564,196470.0
2025-03-10 13:30:00,111.13,111.18,110.35,110.82,328150.0,110.2465,110.2961,109.4727,109.9389,328150.0
2025-03-10 13:40:00,110.85,111.25,110.74,110.78,207410.0,109.9687,110.3655,109.8596,109.8992,207410.0
2025-03-10 13:50:00,110.79,110.83,110.36,110.4,203931.0,109.9092,109.9488,109.4826,109.5223,203931.0
2025-03-10 14:00:00,110.4,110.6,109.95,110.06,419827.0,109.5223,109.7207,109.0758,109.185,419827.0
2025-03-10 14:10:00,110.06,110.69,110.03,110.36,287219.0,109.185,109.81,109.1552,109.4826,287219.0
2025-03-10 14:20:00,110.38,110.63,109.96,110.03,254627.0,109.5024,109.7504,109.0858,109.1552,254627.0
2025-03-10 14:30:00,110.06,110.28,109.9,110.07,171990.0,109.185,109.4032,109.0262,109.1949,171990.0
2025-03-10 14:40:00,110.06,110.44,109.92,110.23,169676.0,109.185,109.5619,109.0461,109.3536,169676.0
2025-03-10 14:50:00,110.23,110.35,109.62,109.71,173448.0,109.3536,109.4727,108.7485,108.8378,173448.0
2025-03-10 15:00:00,109.69,109.92,109.21,109.36,262377.0,108.8179,109.0461,108.3417,108.4905,262377.0
2025-03-10 15:10:00,109.38,110.47,109.27,110.41,374632.0,108.5104,109.5917,108.4012,109.5322,374632.0
2025-03-10 15:20:00,110.43,111.4,110.3,110.91,273017.0,109.552,110.5143,109.4231,110.0282,273017.0
2025-03-10 15:30:00,110.92,111.96,110.92,111.47,334269.0,110.0381,111.0699,110.0381,110.5838,334269.0
2025-03-10 15:40:00,111.44,111.46,110.78,111.11,385947.0,110.554,110.5738,109.8992,110.2266,385947.0
2025-03-10 15:50:00,111.13,111.85,111.08,111.69,1032475.0,110.2465,110.9607,110.1969,110.802,1032475.0
2025-03-11 09:30:00,111.71,112.63,111.17,111.72,397765.0,110.8219,111.7345,110.2861,110.8318,397765.0
2025-03-11 09:40:00,111.72,112.6,111.63,112.38,206629.0,110.8318,111.7048,110.7425,111.4865,206629.0
2025-03-11 09:50:00,112.45,112.54,111.71,112.02,189004.0,111.556,111.6453,110.8219,111.1294,189004.0
2025-03-11 10:00:00,111.96,112.66,111.25,111.96,222231.0,111.0699,111.7643,110.3655,111.0699,222231.0
2025-03-11 10:10:00,111.99,111.99,111.22,111.6,111751.0,111.0996,111.0996,110.3357,110.7127,111751.0
2025-03-11 10:20:00,111.65,111.77,110.8,110.84,140342.0,110.7623,110.8814,109.9191,109.9588,140342.0
2025-03-11 10:30:00,110.87,111.14,110.41,110.59,126210.0,109.9885,110.2564,109.5322,109.7108,126210.0
2025-03-11 10:40:00,110.6,111.28,110.34,110.75,140223.0,109.7207,110.3953,109.4627,109.8695,140223.0
2025-03-11 10:50:00,110.81,111.47,110.76,110.99,156710.0,109.929,110.5838,109.8794,110.1076,156710.0
2025-03-11 11:00:00,110.96,111.74,110.69,111.72,149951.0,110.0778,110.8516,109.81,110.8318,149951.0
2025-03-11 11:10:00,111.72,112.04,111.43,111.69,198073.0,110.8318,111.1492,110.5441,110.802,198073.0
2025-03-11 11:20:00,111.68,112.17,111.64,111.75,338601.0,110.7921,111.2782,110.7524,110.8615,338601.0
2025-03-11 11:30:00,111.76,112.27,111.71,112.08,93453.0,110.8715,111.3774,110.8219,111.1889,93453.0
2025-03-11 11:40:00,112.1,112.48,111.97,112.47,104820.0,111.2087,111.5857,111.0798,111.5758,104820.0
2025-03-11 11:50:00,112.48,112.58,111.96,112.14,262992.0,111.5857,111.6849,111.0699,111.2484,262992.0
2025-03-11 12:00:00,112.08,112.5,112.0,112.18,161650.0,111.1889,111.6056,111.1095,111.2881,161650.0
2025-03-11 12:10:00,112.2,112.31,111.97,112.05,118838.0,111.308,111.4171,111.0798,111.1591,118838.0
2025-03-11 12:20:00,112.05,112.43,111.99,112.36,89948.0,111.1591,111.5361,111.0996,111.4667,89948.0
2025-03-11 12:30:00,112.38,112.65,112.14,112.2,113656.0,111.4865,111.7544,111.2484,111.308,113656.0
2025-03-11 12:40:00,112.2,112.48,112.0,112.19,159136.0,111.308,111.5857,111.1095,111.298,159136.0
2025-03-11 12:50:00,112.19,112.19,111.52,111.8,139860.0,111.298,111.298,110.6334,110.9111,139860.0
2025-03-11 13:00:00,111.81,111.84,111.39,111.61,97400.0,110.9211,110.9508,110.5044,110.7226,97400.0
2025-03-11 13:10:00,111.61,111.74,111.41,111.49,107452.0,110.7226,110.8516,110.5242,110.6036,107452.0
2025-03-11 13:20:00,111.46,111.57,111.22,111.28,77475.0,110.5738,110.683,110.3357,110.3953,77475.0
2025-03-11 13:30:00,111.27,111.59,111.22,111.47,201804.0,110.3853,110.7028,110.3357,110.5838,201804.0
2025-03-11 13:40:00,111.5,112.08,111.49,111.88,132187.0,110.6135,111.1889,110.6036,110.9905,132187.0
2025-03-11 13:50:00,111.87,111.98,111.4,111.73,103037.0,110.9806,111.0897,110.5143,110.8417,103037.0
2025-03-11 14:00:00,111.68,112.31,111.66,112.14,214721.0,110.7921,111.4171,110.7722,111.2484,214721.0
2025-03-11 14:10:00,112.17,112.64,112.16,112.41,211262.0,111.2782,111.7445,111.2683,111.5163,211262.0
2025-03-11 14:20:00,112.41,112.7,112.32,112.53,153682.0,111.5163,111.804,111.427,111.6353,153682.0
2025-03-11 14:30:00,112.51,112.89,112.0,112.61,1283901.0,111.6155,111.9925,111.1095,111.7147,1283901.0
2025-03-11 14:40:00,112.63,113.08,112.55,112.98,386822.0,111.7345,112.181,111.6552,112.0818,386822.0
2025-03-11 14:50:00,113.0,113.51,112.77,112.93,292266.0,112.1016,112.6075,111.8734,112.0322,292266.0
2025-03-11 15:00:00,112.92,113.23,112.58,113.06,600214.0,112.0222,112.3298,111.6849,112.1611,600214.0
2025-03-11 15:10:00,113.02,113.02,112.31,112.66,185145.0,112.1214,112.1214,111.4171,111.7643,185145.0
2025-03-11 15:20:00,112.67,113.01,112.39,112.53,142588.0,111.7742,112.1115,111.4964,111.6353,142588.0
2025-03-11 15:30:00,112.54,112.76,112.41,112.56,171217.0,111.6453,111.8635,111.5163,111.6651,171217.0
2025-03-11 15:40:00,112.56,112.75,112.37,112.72,445922.0,111.6651,111.8536,111.4766,111.8238,445922.0
2025-03-11 15:50:00,112.71,112.72,111.98,112.04,547846.0,111.8139,111.8238,111.0897,111.1492,547846.0
2025-03-12 09:30:00,115.0,115.15,114.11,114.88,390357.0,114.0857,114.2345,113.2028,113.9666,390357.0
2025-03-12 09:40:00,114.75,114.84,113.42,114.13,221658.0,113.8377,113.927,112.5183,113.2226,221658.0
2025-03-12 09:50:00,114.13,114.71,113.98,114.47,162760.0,113.2226,113.798,113.0738,113.5599,162760.0
2025-03-12 10:00:00,114.45,114.59,113.81,113.96,124173.0,113.5401,113.679,112.9052,113.054,124173.0
2025-03-12 10:10:00,114.04,114.25,113.44,113.7,98791.0,113.1333,113.3417,112.5381,112.796,98791.0
2025-03-12 10:20:00,113.76,114.03,113.47,113.94,68948.0,112.8556,113.1234,112.5679,113.0341,68948.0
2025-03-12 10:30:00,113.9,113.94,113.13,113.46,84862.0,112.9944,113.0341,112.2306,112.5579,84862.0
2025-03-12 10:40:00,113.47,113.51,113.09,113.18,63241.0,112.5679,112.6075,112.1909,112.2802,63241.0
2025-03-12 10:50:00,113.18,114.06,113.17,113.44,66189.0,112.2802,113.1532,112.2702,112.5381,66189.0
2025-03-12 11:00:00,113.48,113.54,112.54,112.95,84487.0,112.5778,112.6373,111.6453,112.052,84487.0
2025-03-12 11:10:00,112.95,113.53,112.93,113.28,112631.0,112.052,112.6274,112.0322,112.3794,112631.0
2025-03-12 11:20:00,113.28,113.87,113.17,113.86,121632.0,112.3794,112.9647,112.2702,112.9548,121632.0
2025-03-12 11:30:00,113.84,114.2,113.76,113.99,96180.0,112.9349,113.2921,112.8556,113.0837,96180.0
2025-03-12 11:40:00,113.98,114.41,113.81,114.3,142721.0,113.0738,113.5004,112.9052,113.3913,142721.0
2025-03-12 11:50:00,114.28,114.33,113.91,114.24,81513.0,113.3714,113.421,113.0044,113.3317,81513.0
2025-03-12 12:00:00,114.23,114.53,113.92,114.5,117823.0,113.3218,113.6194,113.0143,113.5897,117823.0
2025-03-12 12:10:00,114.5,114.71,114.21,114.53,118700.0,113.5897,113.798,113.302,113.6194,118700.0
2025-03-12 12:20:00,114.53,114.69,114.34,114.52,92611.0,113.6194,113.7782,113.4309,113.6095,92611.0
2025-03-12 12:30:00,114.56,114.89,114.53,114.53,93016.0,113.6492,113.9766,113.6194,113.6194,93016.0
2025-03-12 12:40:00,114.56,114.93,114.16,114.92,71047.0,113.6492,114.0162,113.2524,114.0063,71047.0
2025-03-12 12:50:00,114.94,115.0,114.61,114.7,71942.0,114.0262,114.0857,113.6988,113.7881,71942.0
2025-03-12 13:00:00,114.75,115.12,114.64,115.09,59324.0,113.8377,114.2047,113.7286,114.175,59324.0
2025-03-12 13:10:00,115.1,115.3,114.99,115.0,105146.0,114.1849,114.3833,114.0758,114.0857,105146.0
2025-03-12 13:20:00,115.0,115.38,115.0,115.26,113871.0,114.0857,114.4627,114.0857,114.3436,113871.0
2025-03-12 13:30:00,115.24,115.5,115.09,115.34,125430.0,114.3238,114.5817,114.175,114.423,125430.0
2025-03-12 13:40:00,115.34,115.46,115.26,115.29,74276.0,114.423,114.542,114.3436,114.3734,74276.0
2025-03-12 13:50:00,115.28,115.28,114.55,114.66,79071.0,114.3635,114.3635,113.6393,113.7484,79071.0
2025-03-12 14:00:00,114.68,115.02,114.51,114.62,65033.0,113.7682,114.1055,113.5996,113.7087,65033.0
2025-03-12 14:10:00,114.65,115.16,114.64,115.05,56012.0,113.7385,114.2444,113.7286,114.1353,56012.0
2025-03-12 14:20:00,115.08,115.25,114.9,115.22,72006.0,114.1651,114.3337,113.9865,114.3039,72006.0
2025-03-12 14:30:00,115.24,115.34,115.08,115.15,66244.0,114.3238,114.423,114.1651,114.2345,66244.0
2025-03-12 14:40:00,115.18,115.57,115.13,115.53,83973.0,114.2643,114.6512,114.2147,114.6115,83973.0
2025-03-12 14:50:00,115.54,115.61,115.04,115.29,85996.0,114.6214,114.6908,114.1254,114.3734,85996.0
2025-03-12 15:00:00,115.28,115.29,115.01,115.07,75928.0,114.3635,114.3734,114.0956,114.1551,75928.0
2025-03-12 15:10:00,115.07,115.07,114.75,114.92,82976.0,114.1551,114.1551,113.8377,114.0063,82976.0
2025-03-12 15:20:00,114.92,114.99,114.48,114.54,90376.0,114.0063,114.0758,113.5698,113.6294,90376.0
2025-03-12 15:30:00,114.55,114.71,114.32,114.4,134495.0,113.6393,113.798,113.4111,113.4905,134495.0
2025-03-12 15:40:00,114.41,114.69,114.31,114.52,160177.0,113.5004,113.7782,113.4012,113.6095,160177.0
2025-03-12 15:50:00,114.52,114.54,113.91,113.98,446897.0,113.6095,113.6294,113.0044,113.0738,446897.0
2025-03-13 09:30:00,114.0,114.85,113.19,113.2,212374.0,113.0936,113.9369,112.2901,112.3,212374.0
2025-03-13 09:40:00,113.19,113.33,112.46,112.51,249172.0,112.2901,112.429,111.5659,111.6155,249172.0
2025-03-13 09:50:00,112.49,112.58,111.81,112.24,209974.0,111.5956,111.6849,110.9211,111.3476,209974.0
2025-03-13 10:00:00,112.24,113.3,112.19,112.98,112393.0,111.3476,112.3992,111.298,112.0818,112393.0
2025-03-13 10:10:00,112.98,113.66,112.86,113.48,70840.0,112.0818,112.7563,111.9627,112.5778,70840.0
2025-03-13 10:20:00,113.45,114.23,113.44,113.57,107346.0,112.548,113.3218,112.5381,112.6671,107346.0
2025-03-13 10:30:00,113.59,113.95,112.96,113.05,84548.0,112.6869,113.044,112.0619,112.1512,84548.0
2025-03-13 10:40:00,113.06,113.06,112.57,112.65,76196.0,112.1611,112.1611,111.675,111.7544,76196.0
2025-03-13 10:50:00,112.68,113.12,112.58,112.86,74555.0,111.7841,112.2206,111.6849,111.9627,74555.0
2025-03-13 11:00:00,112.85,113.14,112.85,113.06,72394.0,111.9528,112.2405,111.9528,112.1611,72394.0
2025-03-13 11:10:00,113.09,113.17,112.82,113.04,46660.0,112.1909,112.2702,111.923,112.1413,46660.0
2025-03-13 11:20:00,113.04,113.08,112.72,112.73,69193.0,112.1413,112.181,111.8238,111.8337,69193.0
2025-03-13 11:30:00,112.73,112.82,112.18,112.31,71588.0,111.8337,111.923,111.2881,111.4171,71588.0
2025-03-13 11:40:00,112.29,112.67,112.06,112.48,73010.0,111.3972,111.7742,111.1691,111.5857,73010.0
2025-03-13 11:50:00,112.44,112.47,111.6,111.66,84974.0,111.546,111.5758,110.7127,110.7722,84974.0
2025-03-13 12:00:00,111.67,111.84,111.44,111.65,97810.0,110.7822,110.9508,110.554,110.7623,97810.0
2025-03-13 12:10:00,111.63,111.82,111.49,111.65,86662.0,110.7425,110.931,110.6036,110.7623,86662.0
2025-03-13 12:20:00,111.62,111.81,111.47,111.75,81441.0,110.7326,110.9211,110.5838,110.8615,81441.0
2025-03-13 12:30:00,111.78,112.35,111.63,112.33,74501.0,110.8913,111.4568,110.7425,111.4369,74501.0
2025-03-13 12:40:00,112.29,112.36,111.45,111.7,89025.0,111.3972,111.4667,110.5639,110.8119,89025.0
2025-03-13 12:50:00,111.7,112.08,111.67,112.03,29803.0,110.8119,111.1889,110.7822,111.1393,29803.0
2025-03-13 13:00:00,112.07,112.22,111.86,112.09,33754.0,111.179,111.3278,110.9707,111.1988,33754.0
2025-03-13 13:10:00,112.07,112.09,111.53,111.54,64542.0,111.179,111.1988,110.6433,110.6532,64542.0
2025-03-13 13:20:00,111.53,111.94,111.52,111.86,55157.0,110.6433,111.05,110.6334,110.9707,55157.0
2025-03-13 13:30:00,111.83,111.83,111.3,111.3,38692.0,110.9409,110.9409,110.4151,110.4151,38692.0
2025-03-13 13:40:00,111.35,111.46,111.26,111.36,41840.0,110.4647,110.5738,110.3754,110.4746,41840.0
2025-03-13 13:50:00,111.35,111.67,111.22,111.33,62505.0,110.4647,110.7822,110.3357,110.4449,62505.0
2025-03-13 14:00:00,111.31,112.09,111.28,112.0,103851.0,110.425,111.1988,110.3953,111.1095,103851.0
2025-03-13 14:10:00,111.98,112.39,111.83,111.92,110915.0,111.0897,111.4964,110.9409,111.0302,110915.0
2025-03-13 14:20:00,111.88,112.11,111.83,112.03,59080.0,110.9905,111.2187,110.9409,111.1393,59080.0
2025-03-13 14:30:00,112.05,112.13,111.86,111.97,85877.0,111.1591,111.2385,110.9707,111.0798,85877.0
2025-03-13 14:40:00,111.99,112.27,111.92,112.18,63480.0,111.0996,111.3774,111.0302,111.2881,63480.0
2025-03-13 14:50:00,112.18,112.29,111.84,112.05,133609.0,111.2881,111.3972,110.9508,111.1591,133609.0
2025-03-13 15:00:00,112.05,112.37,111.88,111.94,116395.0,111.1591,111.4766,110.9905,111.05,116395.0
2025-03-13 15:10:00,111.92,112.21,111.85,112.04,122386.0,111.0302,111.3179,110.9607,111.1492,122386.0
2025-03-13 15:20:00,112.02,112.08,111.44,111.64,111658.0,111.1294,111.1889,110.554,110.7524,111658.0
2025-03-13 15:30:00,111.67,111.92,111.55,111.56,125795.0,110.7822,111.0302,110.6631,110.673,125795.0
2025-03-13 15:40:00,111.57,111.82,111.55,111.68,148455.0,110.683,110.931,110.6631,110.7921,148455.0
2025-03-13 15:50:00,111.66,111.75,111.43,111.71,540751.0,110.7722,110.8615,110.5441,110.8219,540751.0
2025-03-14 09:30:00,113.99,113.99,112.54,113.22,164905.0,113.0837,113.0837,111.6453,112.3198,164905.0
2025-03-14 09:40:00,113.29,114.48,113.29,114.3,113691.0,112.3893,113.5698,112.3893,113.3913,113691.0
2025-03-14 09:50:00,114.3,114.5,114.05,114.16,99375.0,113.3913,113.5897,113.1432,113.2524,99375.0
2025-03-14 10:00:00,114.16,114.25,113.32,113.58,124368.0,113.2524,113.3417,112.4191,112.677,124368.0
2025-03-14 10:10:00,113.57,114.13,113.56,114.13,114548.0,112.6671,113.2226,112.6571,113.2226,114548.0
2025-03-14 10:20:00,114.09,114.26,113.7,114.17,110486.0,113.1829,113.3516,112.796,113.2623,110486.0
2025-03-14 10:30:00,114.17,114.68,114.12,114.61,100542.0,113.2623,113.7682,113.2127,113.6988,100542.0
2025-03-14 10:40:00,114.66,114.85,114.47,114.7,72818.0,113.7484,113.9369,113.5599,113.7881,72818.0
2025-03-14 10:50:00,114.74,114.96,114.34,114.96,74272.0,113.8278,114.046,113.4309,114.046,74272.0
2025-03-14 11:00:00,114.98,115.22,114.71,115.16,153856.0,114.0659,114.3039,113.798,114.2444,153856.0
2025-03-14 11:10:00,115.12,115.43,115.07,115.25,115133.0,114.2047,114.5123,114.1551,114.3337,115133.0
2025-03-14 11:20:00,115.23,115.58,115.23,115.45,83395.0,114.3139,114.6611,114.3139,114.5321,83395.0
2025-03-14 11:30:00,115.45,115.77,115.42,115.51,83359.0,114.5321,114.8496,114.5024,114.5916,83359.0
2025-03-14 11:40:00,115.51,115.68,115.27,115.42,84941.0,114.5916,114.7603,114.3535,114.5024,84941.0
2025-03-14 11:50:00,115.39,115.6,115.24,115.34,80511.0,114.4726,114.6809,114.3238,114.423,80511.0
2025-03-14 12:00:00,115.4,115.44,114.97,115.01,91772.0,114.4825,114.5222,114.0559,114.0956,91772.0
2025-03-14 12:10:00,115.01,115.04,114.71,114.72,85868.0,114.0956,114.1254,113.798,113.8079,85868.0
2025-03-14 12:20:00,114.78,115.05,114.72,114.82,59122.0,113.8674,114.1353,113.8079,113.9071,59122.0
2025-03-14 12:30:00,114.86,115.3,114.86,115.12,131038.0,113.9468,114.3833,113.9468,114.2047,131038.0
2025-03-14 12:40:00,115.1,115.28,115.1,115.26,72736.0,114.1849,114.3635,114.1849,114.3436,72736.0
2025-03-14 12:50:00,115.24,115.47,115.18,115.32,75727.0,114.3238,114.552,114.2643,114.4031,75727.0
2025-03-14 13:00:00,115.3,115.53,115.22,115.37,97732.0,114.3833,114.6115,114.3039,114.4528,97732.0
2025-03-14 13:10:00,115.4,115.43,115.09,115.12,70939.0,114.4825,114.5123,114.175,114.2047,70939.0
2025-03-14 13:20:00,115.12,115.39,115.06,115.28,73650.0,114.2047,114.4726,114.1452,114.3635,73650.0
2025-03-14 13:30:00,115.26,115.48,115.12,115.23,62106.0,114.3436,114.5619,114.2047,114.3139,62106.0
2025-03-14 13:40:00,115.2,115.2,114.74,114.76,60860.0,114.2841,114.2841,113.8278,113.8476,60860.0
2025-03-14 13:50:00,114.76,115.09,114.72,114.82,80401.0,113.8476,114.175,113.8079,113.9071,80401.0
2025-03-14 14:00:00,114.8,115.19,114.8,115.11,65813.0,113.8873,114.2742,113.8873,114.1948,65813.0
2025-03-14 14:10:00,115.11,115.15,114.91,115.07,71738.0,114.1948,114.2345,113.9964,114.1551,71738.0
2025-03-14 14:20:00,115.07,115.3,115.0,115.17,58634.0,114.1551,114.3833,114.0857,114.2543,58634.0
2025-03-14 14:30:00,115.15,115.53,115.14,115.51,65706.0,114.2345,114.6115,114.2246,114.5916,65706.0
2025-03-14 14:40:00,115.52,115.59,115.34,115.53,71578.0,114.6016,114.671,114.423,114.6115,71578.0
2025-03-14 14:50:00,115.52,115.56,115.27,115.38,72757.0,114.6016,114.6412,114.3535,114.4627,72757.0
2025-03-14 15:00:00,115.36,115.61,115.34,115.52,137016.0,114.4428,114.6908,114.423,114.6016,137016.0
2025-03-14 15:10:00,115.52,115.63,115.45,115.55,76376.0,114.6016,114.7107,114.5321,114.6313,76376.0
2025-03-14 15:20:00,115.54,115.64,115.42,115.45,70552.0,114.6214,114.7206,114.5024,114.5321,70552.0
2025-03-14 15:30:00,115.46,115.56,115.28,115.31,67379.0,114.542,114.6412,114.3635,114.3932,67379.0
2025-03-14 15:40:00,115.29,115.43,115.14,115.31,114618.0,114.3734,114.5123,114.2246,114.3932,114618.0
2025-03-14 15:50:00,115.32,115.56,115.09,115.33,569113.0,114.4031,114.6412,114.175,114.4131,569113.0
2025-03-17 09:30:00,114.97,116.17,114.84,115.98,345180.0,114.0559,115.2464,113.927,115.0579,345180.0
2025-03-17 09:40:00,116.07,116.87,115.95,116.11,172616.0,115.1472,115.9408,115.0281,115.1869,172616.0
2025-03-17 09:50:00,116.13,116.82,115.86,116.42,125613.0,115.2067,115.8912,114.9389,115.4944,125613.0
2025-03-17 10:00:00,116.34,116.62,116.19,116.36,103917.0,115.415,115.6928,115.2662,115.4349,103917.0
2025-03-17 10:10:00,116.36,116.55,116.15,116.39,105099.0,115.4349,115.6234,115.2266,115.4646,105099.0
2025-03-17 10:20:00,116.43,116.69,115.89,115.94,119263.0,115.5043,115.7623,114.9686,115.0182,119263.0
2025-03-17 10:30:00,115.89,116.5,115.8,116.41,85231.0,114.9686,115.5738,114.8793,115.4845,85231.0
2025-03-17 10:40:00,116.4,116.62,116.24,116.39,63301.0,115.4746,115.6928,115.3158,115.4646,63301.0
2025-03-17 10:50:00,116.4,116.58,116.28,116.43,51792.0,115.4746,115.6531,115.3555,115.5043,51792.0
2025-03-17 11:00:00,116.46,116.75,116.42,116.73,54942.0,115.5341,115.8218,115.4944,115.8019,54942.0
2025-03-17 11:10:00,116.76,117.32,116.7,117.3,55166.0,115.8317,116.3872,115.7722,116.3674,55166.0
2025-03-17 11:20:00,117.33,117.53,117.17,117.32,57822.0,116.3972,116.5956,116.2384,116.3872,57822.0
2025-03-17 11:30:00,117.29,117.43,116.92,116.97,74520.0,116.3575,116.4964,115.9904,116.04,74520.0
2025-03-17 11:40:00,116.96,117.19,116.94,117.16,39300.0,116.0301,116.2583,116.0103,116.2285,39300.0
2025-03-17 11:50:00,117.15,117.39,117.09,117.21,66457.0,116.2186,116.4567,116.1591,116.2781,66457.0
2025-03-17 12:00:00,117.21,117.72,117.08,117.65,63780.0,116.2781,116.7841,116.1492,116.7146,63780.0
2025-03-17 12:10:00,117.65,117.7,117.43,117.46,52888.0,116.7146,116.7642,116.4964,116.5261,52888.0
2025-03-17 12:20:00,117.45,117.52,117.17,117.24,56297.0,116.5162,116.5857,116.2384,116.3079,56297.0
2025-03-17 12:30:00,117.25,117.48,117.22,117.37,56109.0,116.3178,116.546,116.288,116.4369,56109.0
2025-03-17 12:40:00,117.34,117.43,117.21,117.4,49956.0,116.4071,116.4964,116.2781,116.4666,49956.0
2025-03-17 12:50:00,117.39,117.52,117.27,117.49,45780.0,116.4567,116.5857,116.3376,116.5559,45780.0
2025-03-17 13:00:00,117.48,117.64,117.34,117.63,77937.0,116.546,116.7047,116.4071,116.6948,77937.0
2025-03-17 13:10:00,117.63,117.69,117.49,117.57,56310.0,116.6948,116.7543,116.5559,116.6353,56310.0
2025-03-17 13:20:00,117.57,117.8,117.47,117.73,51602.0,116.6353,116.8634,116.5361,116.794,51602.0
2025-03-17 13:30:00,117.79,118.14,117.73,118.08,65744.0,116.8535,117.2007,116.794,117.1412,65744.0
2025-03-17 13:40:00,118.11,118.13,117.55,117.62,69512.0,117.171,117.1908,116.6154,116.6849,69512.0
2025-03-17 13:50:00,117.66,118.04,117.66,117.96,57488.0,116.7245,117.1015,116.7245,117.0222,57488.0
2025-03-17 14:00:00,117.96,118.15,117.74,118.05,86929.0,117.0222,117.2106,116.8039,117.1114,86929.0
2025-03-17 14:10:00,118.04,118.12,117.9,117.93,92310.0,117.1015,117.1809,116.9626,116.9924,92310.0
2025-03-17 14:20:00,117.93,118.37,117.87,118.28,67176.0,116.9924,117.4289,116.9329,117.3396,67176.0
2025-03-17 14:30:00,118.26,118.59,118.23,118.46,135742.0,117.3198,117.6472,117.29,117.5182,135742.0
2025-03-17 14:40:00,118.47,118.84,118.4,118.77,83007.0,117.5281,117.8952,117.4587,117.8257,83007.0
2025-03-17 14:50:00,118.76,119.03,118.71,118.8,187565.0,117.8158,118.0837,117.7662,117.8555,187565.0
2025-03-17 15:00:00,118.77,119.3,118.72,119.18,311130.0,117.8257,118.3515,117.7761,118.2325,311130.0
2025-03-17 15:10:00,119.18,119.22,118.52,118.74,211273.0,118.2325,118.2721,117.5777,117.796,211273.0
2025-03-17 15:20:00,118.74,119.12,118.69,119.12,227883.0,117.796,118.1729,117.7464,118.1729,227883.0
2025-03-17 15:30:00,119.11,119.26,118.68,118.71,245663.0,118.163,118.3118,117.7364,117.7662,245663.0
2025-03-17 15:40:00,118.72,118.9,118.54,118.81,163466.0,117.7761,117.9547,117.5975,117.8654,163466.0
2025-03-17 15:50:00,118.79,118.89,117.93,118.06,839759.0,117.8456,117.9448,116.9924,117.1214,839759.0
2025-03-18 09:30:00,118.28,119.05,118.13,118.53,208655.0,117.3396,118.1035,117.1908,117.5876,208655.0
2025-03-18 09:40:00,118.47,119.21,118.07,119.03,156219.0,117.5281,118.2622,117.1313,118.0837,156219.0
2025-03-18 09:50:00,119.01,119.12,117.98,118.35,173887.0,118.0638,118.1729,117.042,117.4091,173887.0
2025-03-18 10:00:00,118.35,118.52,118.02,118.46,106761.0,117.4091,117.5777,117.0817,117.5182,106761.0
2025-03-18 10:10:00,118.46,118.54,118.14,118.23,91809.0,117.5182,117.5975,117.2007,117.29,91809.0
2025-03-18 10:20:00,118.21,118.63,118.18,118.59,131246.0,117.2702,117.6868,117.2404,117.6472,131246.0
2025-03-18 10:30:00,118.57,118.63,118.25,118.51,124907.0,117.6273,117.6868,117.3099,117.5678,124907.0
2025-03-18 10:40:00,118.48,118.52,118.09,118.19,107819.0,117.538,117.5777,117.1511,117.2503,107819.0
2025-03-18 10:50:00,118.2,118.52,118.03,118.05,111670.0,117.2603,117.5777,117.0916,117.1114,111670.0
2025-03-18 11:00:00,118.05,118.06,117.71,117.84,132085.0,117.1114,117.1214,116.7741,116.9031,132085.0
2025-03-18 11:10:00,117.86,118.18,117.77,118.15,134744.0,116.923,117.2404,116.8337,117.2106,134744.0
2025-03-18 11:20:00,118.18,118.21,117.9,118.02,58126.0,117.2404,117.2702,116.9626,117.0817,58126.0
2025-03-18 11:30:00,117.96,118.15,117.84,118.02,121270.0,117.0222,117.2106,116.9031,117.0817,121270.0
2025-03-18 11:40:00,118.03,118.13,117.88,117.96,51189.0,117.0916,117.1908,116.9428,117.0222,51189.0
2025-03-18 11:50:00,117.88,118.0,117.72,117.78,46034.0,116.9428,117.0618,116.7841,116.8436,46034.0
2025-03-18 12:00:00,117.77,118.03,117.73,117.94,58229.0,116.8337,117.0916,116.794,117.0023,58229.0
2025-03-18 12:10:00,117.94,118.15,117.88,117.95,44252.0,117.0023,117.2106,116.9428,117.0122,44252.0
2025-03-18 12:20:00,117.93,118.46,117.92,118.45,40494.0,116.9924,117.5182,116.9825,117.5083,40494.0
2025-03-18 12:30:00,118.48,118.5,118.18,118.24,48956.0,117.538,117.5579,117.2404,117.2999,48956.0
2025-03-18 12:40:00,118.23,118.27,117.89,117.98,63433.0,117.29,117.3297,116.9527,117.042,63433.0
2025-03-18 12:50:00,118.01,118.06,117.87,117.96,36806.0,117.0718,117.1214,116.9329,117.0222,36806.0
2025-03-18 13:00:00,117.98,118.06,117.81,117.84,45776.0,117.042,117.1214,116.8734,116.9031,45776.0
2025-03-18 13:10:00,117.85,118.02,117.7,117.86,88096.0,116.913,117.0817,116.7642,116.923,88096.0
2025-03-18 13:20:00,117.88,118.04,117.72,117.79,59972.0,116.9428,117.1015,116.7841,116.8535,59972.0
2025-03-18 13:30:00,117.79,118.11,117.55,118.07,98189.0,116.8535,117.171,116.6154,117.1313,98189.0
2025-03-18 13:40:00,118.09,118.1,117.82,117.85,48845.0,117.1511,117.161,116.8833,116.913,48845.0
2025-03-18 13:50:00,117.88,117.92,117.62,117.67,54705.0,116.9428,116.9825,116.6849,116.7345,54705.0
2025-03-18 14:00:00,117.64,117.72,117.4,117.47,64138.0,116.7047,116.7841,116.4666,116.5361,64138.0
2025-03-18 14:10:00,117.43,117.56,117.28,117.56,48555.0,116.4964,116.6253,116.3476,116.6253,48555.0
2025-03-18 14:20:00,117.54,117.78,117.46,117.48,53362.0,116.6055,116.8436,116.5261,116.546,53362.0
2025-03-18 14:30:00,117.5,117.76,117.45,117.75,88481.0,116.5658,116.8238,116.5162,116.8138,88481.0
2025-03-18 14:40:00,117.76,117.93,117.59,117.84,49361.0,116.8238,116.9924,116.6551,116.9031,49361.0
2025-03-18 14:50:00,117.84,118.04,117.77,117.98,109096.0,116.9031,117.1015,116.8337,117.042,109096.0
2025-03-18 15:00:00,117.94,118.05,117.81,117.98,83681.0,117.0023,117.1114,116.8734,117.042,83681.0
2025-03-18 15:10:00,117.98,118.17,117.88,118.1,97384.0,117.042,117.2305,116.9428,117.161,97384.0
2025-03-18 15:20:00,118.1,118.25,118.01,118.15,85595.0,117.161,117.3099,117.0718,117.2106,85595.0
2025-03-18 15:30:00,118.14,118.19,117.91,118.01,124963.0,117.2007,117.2503,116.9726,117.0718,124963.0
2025-03-18 15:40:00,118.02,118.07,117.61,117.73,149199.0,117.0817,117.1313,116.6749,116.794,149199.0
2025-03-18 15:50:00,117.73,118.23,117.71,118.11,456039.0,116.794,117.29,116.7741,117.171,456039.0
2025-03-19 09:30:00,117.23,118.11,116.23,117.24,195727.0,116.298,117.171,115.3059,116.3079,195727.0
2025-03-19 09:40:00,117.16,118.43,116.86,118.16,138784.0,116.2285,117.4884,115.9309,117.2206,138784.0
2025-03-19 09:50:00,118.18,118.67,117.94,118.54,173408.0,117.2404,117.7265,117.0023,117.5975,173408.0
2025-03-19 10:00:00,118.54,118.84,118.27,118.42,121623.0,117.5975,117.8952,117.3297,117.4785,121623.0
2025-03-19 10:10:00,118.42,118.46,118.04,118.19,75621.0,117.4785,117.5182,117.1015,117.2503,75621.0
2025-03-19 10:20:00,118.18,118.38,118.09,118.24,117954.0,117.2404,117.4388,117.1511,117.2999,117954.0
2025-03-19 10:30:00,118.28,118.79,118.19,118.7,57205.0,117.3396,117.8456,117.2503,117.7563,57205.0
2025-03-19 10:40:00,118.7,118.75,118.37,118.55,45578.0,117.7563,117.8059,117.4289,117.6075,45578.0
2025-03-19 10:50:00,118.55,118.84,118.4,118.77,55272.0,117.6075,117.8952,117.4587,117.8257,55272.0
2025-03-19 11:00:00,118.81,119.09,118.72,119.09,39794.0,117.8654,118.1432,117.7761,118.1432,39794.0
2025-03-19 11:10:00,119.08,119.13,118.88,118.92,74029.0,118.1333,118.1829,117.9348,117.9745,74029.0
2025-03-19 11:20:00,118.93,119.05,118.8,118.93,42701.0,117.9844,118.1035,117.8555,117.9844,42701.0
2025-03-19 11:30:00,118.95,119.13,118.87,119.06,45362.0,118.0043,118.1829,117.9249,118.1134,45362.0
2025-03-19 11:40:00,119.06,119.26,119.01,119.24,57274.0,118.1134,118.3118,118.0638,118.292,57274.0
2025-03-19 11:50:00,119.26,119.6,119.26,119.34,53369.0,118.3118,118.6491,118.3118,118.3912,53369.0
2025-03-19 12:00:00,119.37,119.47,119.31,119.39,68095.0,118.4209,118.5202,118.3614,118.4408,68095.0
2025-03-19 12:10:00,119.42,119.47,119.28,119.41,52246.0,118.4706,118.5202,118.3317,118.4606,52246.0
2025-03-19 12:20:00,119.39,119.58,119.38,119.48,48503.0,118.4408,118.6293,118.4309,118.5301,48503.0
2025-03-19 12:30:00,119.49,119.58,119.38,119.56,55792.0,118.54,118.6293,118.4309,118.6094,55792.0
2025-03-19 12:40:00,119.56,119.63,119.46,119.59,41897.0,118.6094,118.6789,118.5102,118.6392,41897.0
2025-03-19 12:50:00,119.62,119.75,119.48,119.52,68988.0,118.669,118.7979,118.5301,118.5698,68988.0
2025-03-19 13:00:00,119.53,119.59,119.25,119.41,58041.0,118.5797,118.6392,118.3019,118.4606,58041.0
2025-03-19 13:10:00,119.41,119.42,119.16,119.26,35432.0,118.4606,118.4706,118.2126,118.3118,35432.0
2025-03-19 13:20:00,119.23,119.28,119.03,119.11,34500.0,118.2821,118.3317,118.0837,118.163,34500.0
2025-03-19 13:30:00,119.1,119.32,118.98,119.3,28899.0,118.1531,118.3713,118.0341,118.3515,28899.0
2025-03-19 13:40:00,119.3,119.3,118.91,118.99,34941.0,118.3515,118.3515,117.9646,118.044,34941.0
2025-03-19 13:50:00,118.96,119.21,118.96,118.97,44059.0,118.0142,118.2622,118.0142,118.0241,44059.0
2025-03-19 14:00:00,118.95,119.7,118.75,119.55,77002.0,118.0043,118.7483,117.8059,118.5995,77002.0
2025-03-19 14:10:00,119.56,119.84,119.52,119.58,79497.0,118.6094,118.8872,118.5698,118.6293,79497.0
2025-03-19 14:20:00,119.58,119.91,119.42,119.79,113294.0,118.6293,118.9567,118.4706,118.8376,113294.0
2025-03-19 14:30:00,119.8,120.29,119.78,120.0,88097.0,118.8475,119.3336,118.8277,119.0459,88097.0
2025-03-19 14:40:00,120.04,120.52,119.9,120.32,83502.0,119.0856,119.5618,118.9467,119.3634,83502.0
2025-03-19 14:50:00,120.33,121.04,120.28,120.92,100136.0,119.3733,120.0777,119.3237,119.9586,100136.0
2025-03-19 15:00:00,120.9,121.16,120.62,121.14,94517.0,119.9388,120.1967,119.661,120.1769,94517.0
2025-03-19 15:10:00,121.17,121.25,120.72,120.79,90940.0,120.2066,120.286,119.7602,119.8297,90940.0
2025-03-19 15:20:00,120.72,120.74,119.7,119.89,120497.0,119.7602,119.7801,118.7483,118.9368,120497.0
2025-03-19 15:30:00,119.89,120.44,119.84,120.37,121077.0,118.9368,119.4824,118.8872,119.413,121077.0
2025-03-19 15:40:00,120.36,120.66,120.24,120.54,166902.0,119.4031,119.7007,119.284,119.5816,166902.0
2025-03-19 15:50:00,120.52,120.54,119.8,119.88,535506.0,119.5618,119.5816,118.8475,118.9269,535506.0
2025-03-20 09:30:00,118.82,119.71,118.82,119.71,167504.0,117.8753,118.7582,117.8753,118.7582,167504.0
2025-03-20 09:40:00,119.8,120.22,119.28,119.96,76892.0,118.8475,119.2642,118.3317,119.0063,76892.0
2025-03-20 09:50:00,120.0,120.55,119.77,120.48,105524.0,119.0459,119.5916,118.8178,119.5221,105524.0
2025-03-20 10:00:00,120.44,121.09,120.43,120.9,84561.0,119.4824,120.1273,119.4725,119.9388,84561.0
2025-03-20 10:10:00,120.9,121.2,120.58,120.97,67727.0,119.9388,120.2364,119.6213,120.0082,67727.0
2025-03-20 10:20:00,120.96,121.33,120.87,121.07,53588.0,119.9983,120.3654,119.909,120.1074,53588.0
2025-03-20 10:30:00,121.09,121.31,120.95,121.18,84287.0,120.1273,120.3455,119.9884,120.2166,84287.0
2025-03-20 10:40:00,121.15,121.51,121.1,121.43,40834.0,120.1868,120.5439,120.1372,120.4646,40834.0
2025-03-20 10:50:00,121.37,121.41,121.14,121.19,50492.0,120.405,120.4447,120.1769,120.2265,50492.0
2025-03-20 11:00:00,121.17,121.73,121.04,121.7,57413.0,120.2066,120.7622,120.0777,120.7324,57413.0
2025-03-20 11:10:00,121.68,121.81,121.57,121.66,86212.0,120.7126,120.8416,120.6035,120.6927,86212.0
2025-03-20 11:20:00,121.64,121.75,121.53,121.58,43004.0,120.6729,120.782,120.5638,120.6134,43004.0
2025-03-20 11:30:00,121.57,121.65,121.14,121.36,65578.0,120.6035,120.6828,120.1769,120.3951,65578.0
2025-03-20 11:40:00,121.34,121.69,121.32,121.66,70503.0,120.3753,120.7225,120.3554,120.6927,70503.0
2025-03-20 11:50:00,121.64,121.66,121.17,121.19,53131.0,120.6729,120.6927,120.2066,120.2265,53131.0
2025-03-20 12:00:00,121.19,121.6,121.08,121.22,61615.0,120.2265,120.6332,120.1174,120.2562,61615.0
2025-03-20 12:10:00,121.21,121.35,121.07,121.27,44000.0,120.2463,120.3852,120.1074,120.3058,44000.0
2025-03-20 12:20:00,121.26,121.34,120.9,121.01,56143.0,120.2959,120.3753,119.9388,120.0479,56143.0
2025-03-20 12:30:00,121.01,121.07,120.63,121.0,53214.0,120.0479,120.1074,119.6709,120.038,53214.0
2025-03-20 12:40:00,120.97,120.99,120.74,120.77,31902.0,120.0082,120.0281,119.7801,119.8098,31902.0
2025-03-20 12:50:00,120.77,120.97,120.7,120.75,41633.0,119.8098,120.0082,119.7404,119.79,41633.0
2025-03-20 13:00:00,120.78,121.1,120.78,121.03,54768.0,119.8197,120.1372,119.8197,120.0678,54768.0
2025-03-20 13:10:00,121.06,121.12,120.89,120.95,41222.0,120.0975,120.157,119.9289,119.9884,41222.0
2025-03-20 13:20:00,120.95,120.96,120.28,120.39,47725.0,119.9884,119.9983,119.3237,119.4328,47725.0
2025-03-20 13:30:00,120.39,120.76,120.36,120.73,34017.0,119.4328,119.7999,119.4031,119.7701,34017.0
2025-03-20 13:40:00,120.73,120.92,120.62,120.72,41894.0,119.7701,119.9586,119.661,119.7602,41894.0
2025-03-20 13:50:00,120.76,120.79,120.45,120.67,30586.0,119.7999,119.8297,119.4924,119.7106,30586.0
2025-03-20 14:00:00,120.68,120.73,120.52,120.6,40373.0,119.7205,119.7701,119.5618,119.6412,40373.0
2025-03-20 14:10:00,120.61,120.87,120.61,120.84,29237.0,119.6511,119.909,119.6511,119.8793,29237.0
2025-03-20 14:20:00,120.82,120.84,120.36,120.4,44682.0,119.8594,119.8793,119.4031,119.4428,44682.0
2025-03-20 14:30:00,120.35,120.67,120.23,120.66,45540.0,119.3932,119.7106,119.2741,119.7007,45540.0
2025-03-20 14:40:00,120.66,120.67,120.4,120.59,87141.0,119.7007,119.7106,119.4428,119.6313,87141.0
2025-03-20 14:50:00,120.59,120.8,120.45,120.48,88901.0,119.6313,119.8396,119.4924,119.5221,88901.0
2025-03-20 15:00:00,120.47,120.87,120.47,120.7,83177.0,119.5122,119.909,119.5122,119.7404,83177.0
2025-03-20 15:10:00,120.69,120.81,120.64,120.69,60020.0,119.7305,119.8495,119.6809,119.7305,60020.0
2025-03-20 15:20:00,120.72,120.9,120.46,120.49,67739.0,119.7602,119.9388,119.5023,119.532,67739.0
2025-03-20 15:30:00,120.49,120.83,120.49,120.72,81854.0,119.532,119.8693,119.532,119.7602,81854.0
2025-03-20 15:40:00,120.71,120.89,120.7,120.82,87387.0,119.7503,119.9289,119.7404,119.8594,87387.0
2025-03-20 15:50:00,120.81,120.81,120.41,120.48,315682.0,119.8495,119.8495,119.4527,119.5221,315682.0
2025-03-21 09:30:00,119.35,119.65,118.7,119.17,988410.0,118.4011,118.6987,117.7563,118.2225,988410.0
2025-03-21 09:40:00,119.17,119.46,118.9,119.16,152015.0,118.2225,118.5102,117.9547,118.2126,152015.0
2025-03-21 09:50:00,119.13,119.49,118.83,119.13,106069.0,118.1829,118.54,117.8852,118.1829,106069.0
2025-03-21 10:00:00,119.17,119.18,118.52,118.54,107430.0,118.2225,118.2325,117.5777,117.5975,107430.0
2025-03-21 10:10:00,118.6,118.76,118.3,118.76,147609.0,117.6571,117.8158,117.3595,117.8158,147609.0
2025-03-21 10:20:00,118.74,119.14,118.55,119.03,138238.0,117.796,118.1928,117.6075,118.0837,138238.0
2025-03-21 10:30:00,119.03,119.23,118.95,118.95,57382.0,118.0837,118.2821,118.0043,118.0043,57382.0
2025-03-21 10:40:00,118.91,119.26,118.86,119.23,57652.0,117.9646,118.3118,117.915,118.2821,57652.0
2025-03-21 10:50:00,119.23,119.63,119.19,119.63,67074.0,118.2821,118.6789,118.2424,118.6789,67074.0
2025-03-21 11:00:00,119.63,119.94,119.63,119.93,39819.0,118.6789,118.9864,118.6789,118.9765,39819.0
2025-03-21 11:10:00,119.89,120.01,119.46,119.55,76010.0,118.9368,119.0559,118.5102,118.5995,76010.0
2025-03-21 11:20:00,119.56,119.65,119.47,119.49,58661.0,118.6094,118.6987,118.5202,118.54,58661.0
2025-03-21 11:30:00,119.48,119.74,119.44,119.51,29668.0,118.5301,118.788,118.4904,118.5598,29668.0
2025-03-21 11:40:00,119.5,119.54,119.16,119.29,25638.0,118.5499,118.5896,118.2126,118.3416,25638.0
2025-03-21 11:50:00,119.23,119.31,118.96,119.22,31183.0,118.2821,118.3614,118.0142,118.2721,31183.0
2025-03-21 12:00:00,119.2,119.53,119.12,119.48,39963.0,118.2523,118.5797,118.1729,118.5301,39963.0
2025-03-21 12:10:00,119.51,119.94,119.5,119.91,23427.0,118.5598,118.9864,118.5499,118.9567,23427.0
2025-03-21 12:20:00,119.88,120.03,119.82,120.03,53831.0,118.9269,119.0757,118.8674,119.0757,53831.0
2025-03-21 12:30:00,120.01,120.06,119.83,119.9,25196.0,119.0559,119.1055,118.8773,118.9467,25196.0
2025-03-21 12:40:00,119.91,120.15,119.82,120.11,28198.0,118.9567,119.1947,118.8674,119.1551,28198.0
2025-03-21 12:50:00,120.08,120.44,120.07,120.42,57922.0,119.1253,119.4824,119.1154,119.4626,57922.0
2025-03-21 13:00:00,120.42,120.43,120.24,120.41,25682.0,119.4626,119.4725,119.284,119.4527,25682.0
2025-03-21 13:10:00,120.42,120.42,120.2,120.26,28812.0,119.4626,119.4626,119.2444,119.3039,28812.0
2025-03-21 13:20:00,120.24,120.42,120.16,120.19,53865.0,119.284,119.4626,119.2047,119.2344,53865.0
2025-03-21 13:30:00,120.2,120.23,120.0,120.16,44135.0,119.2444,119.2741,119.0459,119.2047,44135.0
2025-03-21 13:40:00,120.18,120.54,120.17,120.52,48541.0,119.2245,119.5816,119.2146,119.5618,48541.0
2025-03-21 13:50:00,120.49,120.62,120.41,120.48,45708.0,119.532,119.661,119.4527,119.5221,45708.0
2025-03-21 14:00:00,120.5,120.58,120.27,120.31,31700.0,119.542,119.6213,119.3138,119.3535,31700.0
2025-03-21 14:10:00,120.33,120.57,120.29,120.55,34862.0,119.3733,119.6114,119.3336,119.5916,34862.0
2025-03-21 14:20:00,120.54,120.68,120.35,120.5,117932.0,119.5816,119.7205,119.3932,119.542,117932.0
2025-03-21 14:30:00,120.5,120.88,120.47,120.73,49491.0,119.542,119.9189,119.5122,119.7701,49491.0
2025-03-21 14:40:00,120.73,120.77,120.33,120.5,28366.0,119.7701,119.8098,119.3733,119.542,28366.0
2025-03-21 14:50:00,120.48,120.54,120.33,120.43,28197.0,119.5221,119.5816,119.3733,119.4725,28197.0
2025-03-21 15:00:00,120.44,120.46,120.23,120.25,42334.0,119.4824,119.5023,119.2741,119.294,42334.0
2025-03-21 15:10:00,120.26,120.4,120.19,120.34,58506.0,119.3039,119.4428,119.2344,119.3832,58506.0
2025-03-21 15:20:00,120.34,120.43,120.11,120.37,64020.0,119.3832,119.4725,119.1551,119.413,64020.0
2025-03-21 15:30:00,120.34,120.6,120.26,120.33,100210.0,119.3832,119.6412,119.3039,119.3733,100210.0
2025-03-21 15:40:00,120.3,120.46,120.15,120.4,66257.0,119.3436,119.5023,119.1947,119.4428,66257.0
2025-03-21 15:50:00,120.41,120.5,119.99,120.14,449215.0,119.4527,119.542,119.036,119.1848,449215.0
2025-03-24 09:30:00,122.31,122.96,122.0,122.7,207085.0,121.3376,121.9824,121.03,121.7245,207085.0
2025-03-24 09:40:00,122.69,123.42,122.56,122.93,139178.0,121.7146,122.4388,121.5856,121.9526,139178.0
2025-03-24 09:50:00,122.93,123.49,122.76,123.45,87860.0,121.9526,122.5082,121.784,122.4685,87860.0
2025-03-24 10:00:00,123.44,123.45,122.83,123.17,69722.0,122.4586,122.4685,121.8534,122.1907,69722.0
2025-03-24 10:10:00,123.19,123.55,123.03,123.55,142034.0,122.2106,122.5677,122.0519,122.5677,142034.0
2025-03-24 10:20:00,123.55,124.01,123.51,124.01,161513.0,122.5677,123.0241,122.528,123.0241,161513.0
2025-03-24 10:30:00,124.02,124.06,123.72,123.92,96089.0,123.034,123.0737,122.7364,122.9348,96089.0
2025-03-24 10:40:00,123.89,124.33,123.89,124.29,74776.0,122.905,123.3415,122.905,123.3018,74776.0
2025-03-24 10:50:00,124.29,124.36,123.95,124.05,148693.0,123.3018,123.3713,122.9645,123.0637,148693.0
2025-03-24 11:00:00,124.08,124.19,123.82,124.11,60992.0,123.0935,123.2026,122.8356,123.1233,60992.0
2025-03-24 11:10:00,124.11,124.15,123.88,124.15,68354.0,123.1233,123.1629,122.8951,123.1629,68354.0
2025-03-24 11:20:00,124.16,124.51,124.08,124.5,61820.0,123.1729,123.5201,123.0935,123.5102,61820.0
2025-03-24 11:30:00,124.5,124.53,124.26,124.3,69301.0,123.5102,123.5399,123.2721,123.3118,69301.0
2025-03-24 11:40:00,124.32,124.37,124.17,124.2,53044.0,123.3316,123.3812,123.1828,123.2125,53044.0
2025-03-24 11:50:00,124.21,124.39,124.2,124.27,41756.0,123.2225,123.401,123.2125,123.282,41756.0
2025-03-24 12:00:00,124.27,124.48,124.26,124.44,73575.0,123.282,123.4903,123.2721,123.4506,73575.0
2025-03-24 12:10:00,124.41,124.46,124.09,124.09,81394.0,123.4209,123.4705,123.1034,123.1034,81394.0
2025-03-24 12:20:00,124.09,124.24,123.78,123.85,46874.0,123.1034,123.2522,122.7959,122.8653,46874.0
2025-03-24 12:30:00,123.79,123.86,123.57,123.69,46722.0,122.8058,122.8753,122.5876,122.7066,46722.0
2025-03-24 12:40:00,123.69,123.81,123.55,123.6,48149.0,122.7066,122.8256,122.5677,122.6173,48149.0
2025-03-24 12:50:00,123.59,123.65,123.48,123.55,25584.0,122.6074,122.6669,122.4983,122.5677,25584.0
2025-03-24 13:00:00,123.53,123.56,123.39,123.46,35614.0,122.5479,122.5776,122.409,122.4784,35614.0
2025-03-24 13:10:00,123.46,123.51,123.33,123.42,36423.0,122.4784,122.528,122.3495,122.4388,36423.0
2025-03-24 13:20:00,123.4,123.41,123.19,123.33,32059.0,122.4189,122.4288,122.2106,122.3495,32059.0
2025-03-24 13:30:00,123.33,123.5,123.31,123.47,22098.0,122.3495,122.5181,122.3296,122.4884,22098.0
2025-03-24 13:40:00,123.48,123.52,123.33,123.34,23464.0,122.4983,122.538,122.3495,122.3594,23464.0
2025-03-24 13:50:00,123.35,123.43,123.27,123.37,29110.0,122.3693,122.4487,122.2899,122.3891,29110.0
2025-03-24 14:00:00,123.34,123.35,123.05,123.17,40478.0,122.3594,122.3693,122.0717,122.1907,40478.0
2025-03-24 14:10:00,123.17,123.25,123.13,123.2,41759.0,122.1907,122.2701,122.1511,122.2205,41759.0
2025-03-24 14:20:00,123.19,123.39,123.14,123.33,38822.0,122.2106,122.409,122.161,122.3495,38822.0
2025-03-24 14:30:00,123.34,123.83,123.32,123.77,92754.0,122.3594,122.8455,122.3395,122.786,92754.0
2025-03-24 14:40:00,123.76,124.04,123.73,123.97,70765.0,122.776,123.0538,122.7463,122.9844,70765.0
2025-03-24 14:50:00,123.95,124.1,123.94,124.03,34352.0,122.9645,123.1133,122.9546,123.0439,34352.0
2025-03-24 15:00:00,124.03,124.23,123.95,124.17,40665.0,123.0439,123.2423,122.9645,123.1828,40665.0
2025-03-24 15:10:00,124.15,124.39,124.08,124.38,54716.0,123.1629,123.401,123.0935,123.3911,54716.0
2025-03-24 15:20:00,124.38,124.65,124.35,124.48,122632.0,123.3911,123.659,123.3614,123.4903,122632.0
2025-03-24 15:30:00,124.49,124.69,124.42,124.53,97066.0,123.5002,123.6987,123.4308,123.5399,97066.0
2025-03-24 15:40:00,124.56,124.82,124.5,124.78,93276.0,123.5697,123.8276,123.5102,123.7879,93276.0
2025-03-24 15:50:00,124.75,124.78,124.21,124.25,405589.0,123.7582,123.7879,123.2225,123.2622,405589.0
2025-03-25 09:30:00,124.9,126.05,124.9,125.32,211949.0,123.907,125.0478,123.907,124.3236,211949.0
2025-03-25 09:40:00,125.28,125.32,124.62,124.64,63789.0,124.284,124.3236,123.6292,123.6491,63789.0
2025-03-25 09:50:00,124.62,124.99,124.41,124.69,55499.0,123.6292,123.9963,123.4209,123.6987,55499.0
2025-03-25 10:00:00,124.63,124.74,124.24,124.52,73278.0,123.6391,123.7483,123.2522,123.53,73278.0
2025-03-25 10:10:00,124.52,124.77,124.18,124.68,58115.0,123.53,123.778,123.1927,123.6887,58115.0
2025-03-25 10:20:00,124.7,125.04,124.67,124.84,52967.0,123.7086,124.0459,123.6788,123.8475,52967.0
2025-03-25 10:30:00,124.78,125.38,124.75,125.37,40657.0,123.7879,124.3832,123.7582,124.3732,40657.0
2025-03-25 10:40:00,125.35,125.35,125.03,125.06,74570.0,124.3534,124.3534,124.0359,124.0657,74570.0
2025-03-25 10:50:00,125.07,125.12,124.55,124.56,41323.0,124.0756,124.1252,123.5598,123.5697,41323.0
2025-03-25 11:00:00,124.57,124.66,124.41,124.61,65597.0,123.5796,123.6689,123.4209,123.6193,65597.0
2025-03-25 11:10:00,124.58,124.77,124.54,124.73,45605.0,123.5895,123.778,123.5498,123.7383,45605.0
2025-03-25 11:20:00,124.71,124.97,124.7,124.77,41719.0,123.7185,123.9764,123.7086,123.778,41719.0
2025-03-25 11:30:00,124.79,124.81,124.44,124.59,38165.0,123.7979,123.8177,123.4506,123.5994,38165.0
2025-03-25 11:40:00,124.58,124.76,124.45,124.48,75303.0,123.5895,123.7681,123.4606,123.4903,75303.0
2025-03-25 11:50:00,124.47,124.51,124.25,124.32,32245.0,123.4804,123.5201,123.2622,123.3316,32245.0
2025-03-25 12:00:00,124.27,124.43,124.15,124.38,63136.0,123.282,123.4407,123.1629,123.3911,63136.0
2025-03-25 12:10:00,124.36,124.41,124.19,124.24,25217.0,123.3713,123.4209,123.2026,123.2522,25217.0
2025-03-25 12:20:00,124.22,124.52,124.21,124.3,33566.0,123.2324,123.53,123.2225,123.3118,33566.0
2025-03-25 12:30:00,124.34,124.55,124.3,124.54,34799.0,123.3514,123.5598,123.3118,123.5498,34799.0
2025-03-25 12:40:00,124.52,124.7,124.51,124.56,16584.0,123.53,123.7086,123.5201,123.5697,16584.0
2025-03-25 12:50:00,124.56,124.7,124.51,124.68,26340.0,123.5697,123.7086,123.5201,123.6887,26340.0
2025-03-25 13:00:00,124.69,124.77,124.6,124.76,20769.0,123.6987,123.778,123.6094,123.7681,20769.0
2025-03-25 13:10:00,124.75,124.79,124.65,124.69,36069.0,123.7582,123.7979,123.659,123.6987,36069.0
2025-03-25 13:20:00,124.73,124.73,124.38,124.39,34657.0,123.7383,123.7383,123.3911,123.401,34657.0
2025-03-25 13:30:00,124.41,124.65,124.41,124.61,70916.0,123.4209,123.659,123.4209,123.6193,70916.0
2025-03-25 13:40:00,124.64,125.2,124.62,124.74,110635.0,123.6491,124.2046,123.6292,123.7483,110635.0
2025-03-25 13:50:00,124.73,124.87,124.61,124.63,25261.0,123.7383,123.8772,123.6193,123.6391,25261.0
2025-03-25 14:00:00,124.6,124.69,124.52,124.6,25631.0,123.6094,123.6987,123.53,123.6094,25631.0
2025-03-25 14:10:00,124.64,124.84,124.62,124.83,22986.0,123.6491,123.8475,123.6292,123.8375,22986.0
2025-03-25 14:20:00,124.83,124.87,124.67,124.7,28611.0,123.8375,123.8772,123.6788,123.7086,28611.0
2025-03-25 14:30:00,124.7,124.75,124.58,124.67,23851.0,123.7086,123.7582,123.5895,123.6788,23851.0
2025-03-25 14:40:00,124.67,124.67,124.51,124.53,13035.0,123.6788,123.6788,123.5201,123.5399,13035.0
2025-03-25 14:50:00,124.53,124.65,124.47,124.5,24282.0,123.5399,123.659,123.4804,123.5102,24282.0
2025-03-25 15:00:00,124.49,124.8,124.49,124.77,38090.0,123.5002,123.8078,123.5002,123.778,38090.0
2025-03-25 15:10:00,124.78,124.82,124.64,124.82,30259.0,123.7879,123.8276,123.6491,123.8276,30259.0
2025-03-25 15:20:00,124.83,124.86,124.74,124.77,51766.0,123.8375,123.8673,123.7483,123.778,51766.0
2025-03-25 15:30:00,124.76,125.06,124.76,125.04,68677.0,123.7681,124.0657,123.7681,124.0459,68677.0
2025-03-25 15:40:00,125.02,125.4,125.0,125.37,69564.0,124.026,124.403,124.0062,124.3732,69564.0
2025-03-25 15:50:00,125.34,125.37,125.05,125.2,293220.0,124.3435,124.3732,124.0558,124.2046,293220.0
2025-03-26 09:30:00,125.77,126.34,125.66,125.94,120649.0,124.7701,125.3355,124.6609,124.9387,120649.0
2025-03-26 09:40:00,125.89,126.2,125.4,125.52,65119.0,124.8891,125.1966,124.403,124.5221,65119.0
2025-03-26 09:50:00,125.55,125.7,125.14,125.34,80974.0,124.5518,124.7006,124.1451,124.3435,80974.0
2025-03-26 10:00:00,125.33,125.59,125.07,125.53,71158.0,124.3336,124.5915,124.0756,124.532,71158.0
2025-03-26 10:10:00,125.53,125.73,125.36,125.47,62441.0,124.532,124.7304,124.3633,124.4725,62441.0
2025-03-26 10:20:00,125.41,125.41,125.01,125.26,109532.0,124.4129,124.4129,124.0161,124.2641,109532.0
2025-03-26 10:30:00,125.25,125.31,125.11,125.21,32471.0,124.2542,124.3137,124.1153,124.2145,32471.0
2025-03-26 10:40:00,125.23,125.26,124.72,124.73,42777.0,124.2344,124.2641,123.7284,123.7383,42777.0
2025-03-26 10:50:00,124.77,125.12,124.77,125.01,54923.0,123.778,124.1252,123.778,124.0161,54923.0
2025-03-26 11:00:00,124.98,124.98,124.73,124.8,43864.0,123.9863,123.9863,123.7383,123.8078,43864.0
2025-03-26 11:10:00,124.8,124.82,123.84,123.95,195177.0,123.8078,123.8276,122.8554,122.9645,195177.0
2025-03-26 11:20:00,123.95,124.06,123.69,123.82,100368.0,122.9645,123.0737,122.7066,122.8356,100368.0
2025-03-26 11:30:00,123.84,124.15,123.84,124.12,33980.0,122.8554,123.1629,122.8554,123.1332,33980.0
2025-03-26 11:40:00,124.12,124.28,123.78,123.85,34145.0,123.1332,123.2919,122.7959,122.8653,34145.0
2025-03-26 11:50:00,123.85,123.85,123.04,123.26,74895.0,122.8653,122.8653,122.0618,122.28,74895.0
2025-03-26 12:00:00,123.25,123.34,123.07,123.14,63169.0,122.2701,122.3594,122.0915,122.161,63169.0
2025-03-26 12:10:00,123.13,123.3,122.92,122.97,53646.0,122.1511,122.3197,121.9427,121.9923,53646.0
2025-03-26 12:20:00,122.95,123.31,122.87,123.21,95203.0,121.9725,122.3296,121.8931,122.2304,95203.0
2025-03-26 12:30:00,123.2,123.56,123.2,123.44,16305.0,122.2205,122.5776,122.2205,122.4586,16305.0
2025-03-26 12:40:00,123.44,123.57,123.37,123.57,26313.0,122.4586,122.5876,122.3891,122.5876,26313.0
2025-03-26 12:50:00,123.57,123.62,123.08,123.12,44455.0,122.5876,122.6372,122.1015,122.1411,44455.0
2025-03-26 13:00:00,123.14,123.28,123.06,123.18,36983.0,122.161,122.2999,122.0816,122.2007,36983.0
2025-03-26 13:10:00,123.16,123.21,122.89,122.98,33370.0,122.1808,122.2304,121.913,122.0022,33370.0
2025-03-26 13:20:00,122.97,123.03,122.8,122.81,39427.0,121.9923,122.0519,121.8237,121.8336,39427.0
2025-03-26 13:30:00,122.79,122.81,122.41,122.58,44190.0,121.8138,121.8336,121.4368,121.6054,44190.0
2025-03-26 13:40:00,122.61,122.95,122.52,122.53,54313.0,121.6352,121.9725,121.5459,121.5558,54313.0
2025-03-26 13:50:00,122.53,122.61,122.31,122.32,47471.0,121.5558,121.6352,121.3376,121.3475,47471.0
2025-03-26 14:00:00,122.32,122.45,122.15,122.23,45754.0,121.3475,121.4765,121.1788,121.2582,45754.0
2025-03-26 14:10:00,122.25,122.6,122.25,122.51,44496.0,121.2781,121.6253,121.2781,121.536,44496.0
2025-03-26 14:20:00,122.5,122.69,122.48,122.61,59339.0,121.5261,121.7146,121.5062,121.6352,59339.0
2025-03-26 14:30:00,122.6,122.71,122.26,122.35,80166.0,121.6253,121.7344,121.288,121.3773,80166.0
2025-03-26 14:40:00,122.35,122.4,121.6,121.76,76849.0,121.3773,121.4269,120.6332,120.7919,76849.0
2025-03-26 14:50:00,121.76,121.99,121.67,121.85,64860.0,120.7919,121.0201,120.7027,120.8812,64860.0
2025-03-26 15:00:00,121.87,122.1,121.87,122.0,48542.0,120.9011,121.1292,120.9011,121.03,48542.0
2025-03-26 15:10:00,121.98,122.39,121.91,122.32,50733.0,121.0102,121.4169,120.9408,121.3475,50733.0
2025-03-26 15:20:00,122.32,122.36,122.06,122.08,113087.0,121.3475,121.3872,121.0896,121.1094,113087.0
2025-03-26 15:30:00,122.07,122.25,122.0,122.12,66875.0,121.0995,121.2781,121.03,121.1491,66875.0
2025-03-26 15:40:00,122.15,122.35,122.11,122.35,104065.0,121.1788,121.3773,121.1392,121.3773,104065.0
2025-03-26 15:50:00,122.31,122.55,122.12,122.18,433642.0,121.3376,121.5757,121.1491,121.2086,433642.0
2025-03-27 09:30:00,118.93,119.84,118.0,118.34,435767.0,117.9844,118.8872,117.0618,117.3991,435767.0
2025-03-27 09:40:00,118.32,119.04,117.54,118.83,342056.0,117.3793,118.0936,116.6055,117.8852,342056.0
2025-03-27 09:50:00,118.84,119.45,118.59,119.14,223392.0,117.8952,118.5003,117.6472,118.1928,223392.0
2025-03-27 10:00:00,119.11,119.54,118.85,119.32,193446.0,118.163,118.5896,117.9051,118.3713,193446.0
2025-03-27 10:10:00,119.31,119.74,118.82,119.71,211137.0,118.3614,118.788,117.8753,118.7582,211137.0
2025-03-27 10:20:00,119.68,119.7,119.07,119.42,153281.0,118.7285,118.7483,118.1233,118.4706,153281.0
2025-03-27 10:30:00,119.4,119.67,119.32,119.51,141901.0,118.4507,118.7186,118.3713,118.5598,141901.0
2025-03-27 10:40:00,119.51,119.74,119.23,119.3,113080.0,118.5598,118.788,118.2821,118.3515,113080.0
2025-03-27 10:50:00,119.3,119.57,119.17,119.56,136073.0,118.3515,118.6194,118.2225,118.6094,136073.0
2025-03-27 11:00:00,119.56,119.82,119.23,119.23,198568.0,118.6094,118.8674,118.2821,118.2821,198568.0
2025-03-27 11:10:00,119.26,119.77,119.22,119.69,85119.0,118.3118,118.8178,118.2721,118.7384,85119.0
2025-03-27 11:20:00,119.7,119.7,118.79,118.84,105061.0,118.7483,118.7483,117.8456,117.8952,105061.0
2025-03-27 11:30:00,118.84,118.86,118.33,118.44,131214.0,117.8952,117.915,117.3892,117.4983,131214.0
2025-03-27 11:40:00,118.44,118.67,118.33,118.54,89893.0,117.4983,117.7265,117.3892,117.5975,89893.0
2025-03-27 11:50:00,118.56,118.88,118.54,118.75,84056.0,117.6174,117.9348,117.5975,117.8059,84056.0
2025-03-27 12:00:00,118.72,119.26,118.57,119.25,74402.0,117.7761,118.3118,117.6273,118.3019,74402.0
2025-03-27 12:10:00,119.25,119.42,119.09,119.4,58142.0,118.3019,118.4706,118.1432,118.4507,58142.0
2025-03-27 12:20:00,119.41,119.56,119.09,119.13,87543.0,118.4606,118.6094,118.1432,118.1829,87543.0
2025-03-27 12:30:00,119.14,119.47,119.13,119.29,70766.0,118.1928,118.5202,118.1829,118.3416,70766.0
2025-03-27 12:40:00,119.3,119.43,118.88,118.88,56441.0,118.3515,118.4805,117.9348,117.9348,56441.0
2025-03-27 12:50:00,118.88,119.0,118.67,118.73,75004.0,117.9348,118.0539,117.7265,117.786,75004.0
2025-03-27 13:00:00,118.73,119.03,118.56,118.75,87016.0,117.786,118.0837,117.6174,117.8059,87016.0
2025-03-27 13:10:00,118.75,119.16,118.69,118.99,79764.0,117.8059,118.2126,117.7464,118.044,79764.0
2025-03-27 13:20:00,119.01,119.09,118.8,118.82,39646.0,118.0638,118.1432,117.8555,117.8753,39646.0
2025-03-27 13:30:00,118.8,119.03,118.79,118.94,60093.0,117.8555,118.0837,117.8456,117.9944,60093.0
2025-03-27 13:40:00,118.92,119.09,118.84,119.06,41021.0,117.9745,118.1432,117.8952,118.1134,41021.0
2025-03-27 13:50:00,119.09,119.13,118.77,118.87,34947.0,118.1432,118.1829,117.8257,117.9249,34947.0
2025-03-27 14:00:00,118.86,119.27,118.85,119.13,53174.0,117.915,118.3217,117.9051,118.1829,53174.0
2025-03-27 14:10:00,119.14,119.38,119.12,119.2,41624.0,118.1928,118.4309,118.1729,118.2523,41624.0
2025-03-27 14:20:00,119.2,119.27,119.04,119.06,58274.0,118.2523,118.3217,118.0936,118.1134,58274.0
2025-03-27 14:30:00,119.07,119.26,118.99,119.22,56350.0,118.1233,118.3118,118.044,118.2721,56350.0
2025-03-27 14:40:00,119.22,119.36,119.17,119.28,43595.0,118.2721,118.411,118.2225,118.3317,43595.0
2025-03-27 14:50:00,119.3,119.44,118.86,118.9,48253.0,118.3515,118.4904,117.915,117.9547,48253.0
2025-03-27 15:00:00,118.92,119.14,118.8,119.05,72315.0,117.9745,118.1928,117.8555,118.1035,72315.0
2025-03-27 15:10:00,119.05,119.46,119.01,119.41,96570.0,118.1035,118.5102,118.0638,118.4606,96570.0
2025-03-27 15:20:00,119.39,119.61,119.37,119.51,79950.0,118.4408,118.659,118.4209,118.5598,79950.0
2025-03-27 15:30:00,119.54,119.54,119.01,119.16,138209.0,118.5896,118.5896,118.0638,118.2126,138209.0
2025-03-27 15:40:00,119.17,119.47,119.06,119.42,218736.0,118.2225,118.5202,118.1134,118.4706,218736.0
2025-03-27 15:50:00,119.43,119.46,118.93,118.99,541203.0,118.4805,118.5102,117.9844,118.044,541203.0
2025-03-28 09:30:00,118.71,119.43,118.24,119.15,107864.0,117.7662,118.4805,117.2999,118.2027,107864.0
2025-03-28 09:40:00,118.98,119.1,117.79,117.95,59230.0,118.0341,118.1531,116.8535,117.0122,59230.0
2025-03-28 09:50:00,117.96,118.03,117.41,117.59,60257.0,117.0222,117.0916,116.4765,116.6551,60257.0
2025-03-28 10:00:00,117.61,117.75,116.61,116.84,77747.0,116.6749,116.8138,115.6829,115.9111,77747.0
2025-03-28 10:10:00,116.84,117.0,116.47,116.51,84578.0,115.9111,116.0698,115.544,115.5837,84578.0
2025-03-28 10:20:00,116.51,116.63,116.01,116.05,134850.0,115.5837,115.7027,115.0877,115.1273,134850.0
2025-03-28 10:30:00,116.05,116.34,115.75,116.06,158094.0,115.1273,115.415,114.8297,115.1373,158094.0
2025-03-28 10:40:00,116.11,116.37,116.01,116.09,50185.0,115.1869,115.4448,115.0877,115.167,50185.0
2025-03-28 10:50:00,116.15,116.41,115.97,116.01,67600.0,115.2266,115.4845,115.048,115.0877,67600.0
2025-03-28 11:00:00,115.99,116.03,115.67,115.87,80519.0,115.0678,115.1075,114.7504,114.9488,80519.0
2025-03-28 11:10:00,115.88,116.23,115.87,116.12,120104.0,114.9587,115.3059,114.9488,115.1968,120104.0
2025-03-28 11:20:00,116.12,116.3,116.01,116.27,87844.0,115.1968,115.3754,115.0877,115.3456,87844.0
2025-03-28 11:30:00,116.26,116.89,116.15,116.84,54683.0,115.3357,115.9607,115.2266,115.9111,54683.0
2025-03-28 11:40:00,116.82,116.94,116.4,116.59,63767.0,115.8912,116.0103,115.4746,115.6631,63767.0
2025-03-28 11:50:00,116.55,116.58,116.34,116.34,68364.0,115.6234,115.6531,115.415,115.415,68364.0
2025-03-28 12:00:00,116.32,116.51,116.07,116.07,67071.0,115.3952,115.5837,115.1472,115.1472,67071.0
2025-03-28 12:10:00,116.09,116.42,115.98,116.01,103353.0,115.167,115.4944,115.0579,115.0877,103353.0
2025-03-28 12:20:00,116.01,116.16,115.95,116.06,54836.0,115.0877,115.2365,115.0281,115.1373,54836.0
2025-03-28 12:30:00,116.06,116.26,115.9,115.96,71834.0,115.1373,115.3357,114.9785,115.0381,71834.0
2025-03-28 12:40:00,115.94,116.14,115.92,116.04,33983.0,115.0182,115.2166,114.9984,115.1174,33983.0
2025-03-28 12:50:00,116.06,116.17,115.74,115.8,48420.0,115.1373,115.2464,114.8198,114.8793,48420.0
2025-03-28 13:00:00,115.79,115.82,115.08,115.12,191973.0,114.8694,114.8992,114.1651,114.2047,191973.0
2025-03-28 13:10:00,115.09,115.22,114.63,115.19,298576.0,114.175,114.3039,113.7186,114.2742,298576.0
2025-03-28 13:20:00,115.19,115.25,114.78,114.89,91142.0,114.2742,114.3337,113.8674,113.9766,91142.0
2025-03-28 13:30:00,114.89,115.05,114.72,114.97,77164.0,113.9766,114.1353,113.8079,114.0559,77164.0
2025-03-28 13:40:00,114.98,115.3,114.98,115.11,31925.0,114.0659,114.3833,114.0659,114.1948,31925.0
2025-03-28 13:50:00,115.07,115.26,114.95,115.26,66860.0,114.1551,114.3436,114.0361,114.3436,66860.0
2025-03-28 14:00:00,115.21,115.44,115.09,115.44,85455.0,114.294,114.5222,114.175,114.5222,85455.0
2025-03-28 14:10:00,115.45,115.57,115.18,115.22,159964.0,114.5321,114.6512,114.2643,114.3039,159964.0
2025-03-28 14:20:00,115.22,115.35,114.97,115.17,51739.0,114.3039,114.4329,114.0559,114.2543,51739.0
2025-03-28 14:30:00,115.16,115.29,115.03,115.12,83422.0,114.2444,114.3734,114.1155,114.2047,83422.0
2025-03-28 14:40:00,115.1,115.14,115.01,115.1,48261.0,114.1849,114.2246,114.0956,114.1849,48261.0
2025-03-28 14:50:00,115.07,115.28,115.01,115.23,83501.0,114.1551,114.3635,114.0956,114.3139,83501.0
2025-03-28 15:00:00,115.23,115.4,115.12,115.33,82707.0,114.3139,114.4825,114.2047,114.4131,82707.0
2025-03-28 15:10:00,115.34,115.38,115.11,115.35,97486.0,114.423,114.4627,114.1948,114.4329,97486.0
2025-03-28 15:20:00,115.33,115.38,115.0,115.06,162308.0,114.4131,114.4627,114.0857,114.1452,162308.0
2025-03-28 15:30:00,115.06,115.15,114.76,114.9,157579.0,114.1452,114.2345,113.8476,113.9865,157579.0
2025-03-28 15:40:00,114.9,115.43,114.89,115.41,223296.0,113.9865,114.5123,113.9766,114.4924,223296.0
2025-03-28 15:50:00,115.41,115.54,115.12,115.31,512882.0,114.4924,114.6214,114.2047,114.3932,512882.0
2025-03-31 09:30:00,113.71,114.1,112.88,113.18,234971.0,112.8059,113.1928,111.9825,112.2802,234971.0
2025-03-31 09:40:00,113.15,113.28,112.18,112.48,132574.0,112.2504,112.3794,111.2881,111.5857,132574.0
2025-03-31 09:50:00,112.57,113.67,112.49,113.48,80373.0,111.675,112.7663,111.5956,112.5778,80373.0
2025-03-31 10:00:00,113.5,114.26,113.49,114.12,63078.0,112.5976,113.3516,112.5877,113.2127,63078.0
2025-03-31 10:10:00,114.14,114.21,113.65,113.71,91741.0,113.2325,113.302,112.7464,112.8059,91741.0
2025-03-31 10:20:00,113.72,113.79,113.37,113.41,66897.0,112.8159,112.8853,112.4687,112.5083,66897.0
2025-03-31 10:30:00,113.49,114.42,113.41,114.19,64497.0,112.5877,113.5103,112.5083,113.2821,64497.0
2025-03-31 10:40:00,114.12,114.36,113.83,114.18,84088.0,113.2127,113.4508,112.925,113.2722,84088.0
2025-03-31 10:50:00,114.15,114.24,113.81,114.06,43273.0,113.2425,113.3317,112.9052,113.1532,43273.0
2025-03-31 11:00:00,114.09,114.33,114.07,114.11,35970.0,113.1829,113.421,113.1631,113.2028,35970.0
2025-03-31 11:10:00,114.11,114.27,114.0,114.25,51180.0,113.2028,113.3615,113.0936,113.3417,51180.0
2025-03-31 11:20:00,114.27,114.64,114.26,114.37,66892.0,113.3615,113.7286,113.3516,113.4607,66892.0
2025-03-31 11:30:00,114.37,114.72,114.29,114.66,51863.0,113.4607,113.8079,113.3813,113.7484,51863.0
2025-03-31 11:40:00,114.69,114.95,114.67,114.94,38014.0,113.7782,114.0361,113.7583,114.0262,38014.0
2025-03-31 11:50:00,114.97,115.06,114.82,114.9,49755.0,114.0559,114.1452,113.9071,113.9865,49755.0
2025-03-31 12:00:00,114.91,115.05,114.65,114.67,55188.0,113.9964,114.1353,113.7385,113.7583,55188.0
2025-03-31 12:10:00,114.65,115.05,114.5,115.04,53362.0,113.7385,114.1353,113.5897,114.1254,53362.0
2025-03-31 12:20:00,115.05,115.44,114.91,115.43,37244.0,114.1353,114.5222,113.9964,114.5123,37244.0
2025-03-31 12:30:00,115.39,115.44,115.07,115.44,32893.0,114.4726,114.5222,114.1551,114.5222,32893.0
2025-03-31 12:40:00,115.42,115.53,115.28,115.52,61992.0,114.5024,114.6115,114.3635,114.6016,61992.0
2025-03-31 12:50:00,115.52,115.65,115.28,115.3,50888.0,114.6016,114.7305,114.3635,114.3833,50888.0
2025-03-31 13:00:00,115.29,115.68,115.19,115.63,48645.0,114.3734,114.7603,114.2742,114.7107,48645.0
2025-03-31 13:10:00,115.66,115.73,115.28,115.3,31016.0,114.7404,114.8099,114.3635,114.3833,31016.0
2025-03-31 13:20:00,115.27,115.3,114.96,115.3,77387.0,114.3535,114.3833,114.046,114.3833,77387.0
2025-03-31 13:30:00,115.29,115.35,115.1,115.27,77590.0,114.3734,114.4329,114.1849,114.3535,77590.0
2025-03-31 13:40:00,115.24,115.27,114.84,114.86,52037.0,114.3238,114.3535,113.927,113.9468,52037.0
2025-03-31 13:50:00,114.88,115.15,114.87,114.96,40902.0,113.9666,114.2345,113.9567,114.046,40902.0
2025-03-31 14:00:00,114.98,116.06,114.96,116.03,59712.0,114.0659,115.1373,114.046,115.1075,59712.0
2025-03-31 14:10:00,116.05,116.36,115.97,116.17,101675.0,115.1273,115.4349,115.048,115.2464,101675.0
2025-03-31 14:20:00,116.19,116.22,115.87,116.07,71702.0,115.2662,115.296,114.9488,115.1472,71702.0
2025-03-31 14:30:00,116.07,116.35,116.02,116.16,94503.0,115.1472,115.425,115.0976,115.2365,94503.0
2025-03-31 14:40:00,116.17,116.51,115.95,116.23,107089.0,115.2464,115.5837,115.0281,115.3059,107089.0
2025-03-31 14:50:00,116.22,116.41,116.03,116.04,57229.0,115.296,115.4845,115.1075,115.1174,57229.0
2025-03-31 15:00:00,116.05,116.39,116.04,116.38,75870.0,115.1273,115.4646,115.1174,115.4547,75870.0
2025-03-31 15:10:00,116.36,116.64,116.25,116.5,104429.0,115.4349,115.7127,115.3258,115.5738,104429.0
2025-03-31 15:20:00,116.52,116.76,116.12,116.2,107559.0,115.5936,115.8317,115.1968,115.2762,107559.0
2025-03-31 15:30:00,116.17,116.58,116.14,116.46,111596.0,115.2464,115.6531,115.2166,115.5341,111596.0
2025-03-31 15:40:00,116.46,117.03,116.42,116.54,129178.0,115.5341,116.0996,115.4944,115.6134,129178.0
2025-03-31 15:50:00,116.51,116.88,116.06,116.69,497875.0,115.5837,115.9507,115.1373,115.7623,497875.0
2025-04-01 09:30:00,116.2,116.2,114.73,114.86,178355.0,115.2762,115.2762,113.8178,113.9468,178355.0
2025-04-01 09:40:00,114.88,115.48,114.64,115.46,111567.0,113.9666,114.5619,113.7286,114.542,111567.0
2025-04-01 09:50:00,115.48,115.68,114.82,114.9,80610.0,114.5619,114.7603,113.9071,113.9865,80610.0
2025-04-01 10:00:00,114.87,115.05,113.87,114.12,159138.0,113.9567,114.1353,112.9647,113.2127,159138.0
2025-04-01 10:10:00,114.1,114.24,113.53,113.85,163238.0,113.1928,113.3317,112.6274,112.9448,163238.0
2025-04-01 10:20:00,113.84,114.29,113.64,114.09,148531.0,112.9349,113.3813,112.7365,113.1829,148531.0
2025-04-01 10:30:00,114.06,114.74,114.05,114.52,107175.0,113.1532,113.8278,113.1432,113.6095,107175.0
2025-04-01 10:40:00,114.48,115.2,114.46,114.99,63808.0,113.5698,114.2841,113.55,114.0758,63808.0
2025-04-01 10:50:00,114.98,115.56,114.97,115.51,118534.0,114.0659,114.6412,114.0559,114.5916,118534.0
2025-04-01 11:00:00,115.53,115.84,115.42,115.74,75302.0,114.6115,114.919,114.5024,114.8198,75302.0
2025-04-01 11:10:00,115.69,116.36,115.62,116.24,108885.0,114.7702,115.4349,114.7008,115.3158,108885.0
2025-04-01 11:20:00,116.21,116.36,115.86,115.86,110740.0,115.2861,115.4349,114.9389,114.9389,110740.0
2025-04-01 11:30:00,115.86,115.93,115.7,115.86,74610.0,114.9389,115.0083,114.7801,114.9389,74610.0
2025-04-01 11:40:00,115.85,116.05,115.72,116.03,69220.0,114.9289,115.1273,114.8,115.1075,69220.0
2025-04-01 11:50:00,116.06,116.34,116.0,116.27,169295.0,115.1373,115.415,115.0777,115.3456,169295.0
2025-04-01 12:00:00,116.25,116.61,116.22,116.54,53510.0,115.3258,115.6829,115.296,115.6134,53510.0
2025-04-01 12:10:00,116.56,116.88,116.54,116.68,33926.0,115.6333,115.9507,115.6134,115.7523,33926.0
2025-04-01 12:20:00,116.7,116.76,116.02,116.04,53158.0,115.7722,115.8317,115.0976,115.1174,53158.0
2025-04-01 12:30:00,116.04,116.12,115.6,115.66,65266.0,115.1174,115.1968,114.6809,114.7404,65266.0
2025-04-01 12:40:00,115.66,115.88,115.62,115.8,39874.0,114.7404,114.9587,114.7008,114.8793,39874.0
2025-04-01 12:50:00,115.78,116.14,115.76,115.93,47766.0,114.8595,115.2166,114.8397,115.0083,47766.0
2025-04-01 13:00:00,115.91,116.03,115.74,115.82,37493.0,114.9885,115.1075,114.8198,114.8992,37493.0
2025-04-01 13:10:00,115.78,115.86,115.58,115.6,38470.0,114.8595,114.9389,114.6611,114.6809,38470.0
2025-04-01 13:20:00,115.62,115.66,115.35,115.41,42398.0,114.7008,114.7404,114.4329,114.4924,42398.0
2025-04-01 13:30:00,115.39,115.57,115.33,115.42,51851.0,114.4726,114.6512,114.4131,114.5024,51851.0
2025-04-01 13:40:00,115.42,115.61,115.29,115.51,36994.0,114.5024,114.6908,114.3734,114.5916,36994.0
2025-04-01 13:50:00,115.5,115.6,115.32,115.39,49850.0,114.5817,114.6809,114.4031,114.4726,49850.0
2025-04-01 14:00:00,115.4,115.44,114.85,114.85,47013.0,114.4825,114.5222,113.9369,113.9369,47013.0
2025-04-01 14:10:00,114.85,114.97,114.57,114.61,39266.0,113.9369,114.0559,113.6591,113.6988,39266.0
2025-04-01 14:20:00,114.61,114.79,114.52,114.75,103520.0,113.6988,113.8774,113.6095,113.8377,103520.0
2025-04-01 14:30:00,114.71,114.83,114.59,114.61,83681.0,113.798,113.917,113.679,113.6988,83681.0
2025-04-01 14:40:00,114.63,114.86,114.63,114.76,34256.0,113.7186,113.9468,113.7186,113.8476,34256.0
2025-04-01 14:50:00,114.76,115.29,114.73,115.23,78946.0,113.8476,114.3734,113.8178,114.3139,78946.0
2025-04-01 15:00:00,115.19,115.77,115.15,115.27,64832.0,114.2742,114.8496,114.2345,114.3535,64832.0
2025-04-01 15:10:00,115.25,115.54,115.15,115.52,100337.0,114.3337,114.6214,114.2345,114.6016,100337.0
2025-04-01 15:20:00,115.51,115.78,115.45,115.61,74624.0,114.5916,114.8595,114.5321,114.6908,74624.0
2025-04-01 15:30:00,115.59,115.86,115.49,115.71,109970.0,114.671,114.9389,114.5718,114.79,109970.0
2025-04-01 15:40:00,115.7,116.01,115.68,115.96,95701.0,114.7801,115.0877,114.7603,115.0381,95701.0
2025-04-01 15:50:00,115.99,116.11,115.6,115.7,772395.0,115.0678,115.1869,114.6809,114.7801,772395.0
2025-04-02 09:30:00,113.97,116.11,113.88,116.09,249776.0,113.0639,115.1869,112.9746,115.167,249776.0
2025-04-02 09:40:00,115.98,116.66,115.7,116.61,235690.0,115.0579,115.7325,114.7801,115.6829,235690.0
2025-04-02 09:50:00,116.66,117.34,116.62,116.68,162733.0,115.7325,116.4071,115.6928,115.7523,162733.0
2025-04-02 10:00:00,116.67,117.43,116.54,117.16,201517.0,115.7424,116.4964,115.6134,116.2285,201517.0
2025-04-02 10:10:00,117.16,117.22,116.68,116.98,129427.0,116.2285,116.288,115.7523,116.05,129427.0
2025-04-02 10:20:00,116.93,117.66,116.8,117.62,98020.0,116.0003,116.7245,115.8714,116.6849,98020.0
2025-04-02 10:30:00,117.6,118.27,117.55,118.13,224060.0,116.665,117.3297,116.6154,117.1908,224060.0
2025-04-02 10:40:00,118.13,118.27,117.92,118.17,73297.0,117.1908,117.3297,116.9825,117.2305,73297.0
2025-04-02 10:50:00,118.17,118.73,118.1,118.51,99861.0,117.2305,117.786,117.161,117.5678,99861.0
2025-04-02 11:00:00,118.51,118.55,118.24,118.54,131305.0,117.5678,117.6075,117.2999,117.5975,131305.0
2025-04-02 11:10:00,118.53,118.55,117.99,118.55,144452.0,117.5876,117.6075,117.0519,117.6075,144452.0
2025-04-02 11:20:00,118.54,119.05,118.49,118.91,147196.0,117.5975,118.1035,117.5479,117.9646,147196.0
2025-04-02 11:30:00,118.91,119.09,118.77,119.02,103583.0,117.9646,118.1432,117.8257,118.0737,103583.0
2025-04-02 11:40:00,119.02,119.1,118.65,118.84,174763.0,118.0737,118.1531,117.7067,117.8952,174763.0
2025-04-02 11:50:00,118.84,119.06,118.61,118.94,98401.0,117.8952,118.1134,117.667,117.9944,98401.0
2025-04-02 12:00:00,118.91,118.91,118.71,118.79,63450.0,117.9646,117.9646,117.7662,117.8456,63450.0
2025-04-02 12:10:00,118.8,119.29,118.73,119.29,79911.0,117.8555,118.3416,117.786,118.3416,79911.0
2025-04-02 12:20:00,119.3,119.41,118.95,119.15,66912.0,118.3515,118.4606,118.0043,118.2027,66912.0
2025-04-02 12:30:00,119.14,119.16,118.8,119.02,96765.0,118.1928,118.2126,117.8555,118.0737,96765.0
2025-04-02 12:40:00,119.02,119.6,118.96,119.54,55617.0,118.0737,118.6491,118.0142,118.5896,55617.0
2025-04-02 12:50:00,119.52,119.75,119.38,119.57,74666.0,118.5698,118.7979,118.4309,118.6194,74666.0
2025-04-02 13:00:00,119.58,120.14,119.57,120.08,91037.0,118.6293,119.1848,118.6194,119.1253,91037.0
2025-04-02 13:10:00,120.08,120.35,120.01,120.01,120906.0,119.1253,119.3932,119.0559,119.0559,120906.0
2025-04-02 13:20:00,120.01,120.08,119.78,119.84,77406.0,119.0559,119.1253,118.8277,118.8872,77406.0
2025-04-02 13:30:00,119.84,119.84,119.46,119.55,113183.0,118.8872,118.8872,118.5102,118.5995,113183.0
2025-04-02 13:40:00,119.56,119.57,118.52,118.63,229149.0,118.6094,118.6194,117.5777,117.6868,229149.0
2025-04-02 13:50:00,118.64,118.8,118.39,118.69,57454.0,117.6968,117.8555,117.4487,117.7464,57454.0
2025-04-02 14:00:00,118.67,118.8,118.26,118.47,65714.0,117.7265,117.8555,117.3198,117.5281,65714.0
2025-04-02 14:10:00,118.48,118.71,118.3,118.34,78314.0,117.538,117.7662,117.3595,117.3991,78314.0
2025-04-02 14:20:00,118.33,118.37,117.64,117.64,87815.0,117.3892,117.4289,116.7047,116.7047,87815.0
2025-04-02 14:30:00,117.63,118.62,117.58,118.6,89275.0,116.6948,117.6769,116.6452,117.6571,89275.0
2025-04-02 14:40:00,118.6,118.75,118.41,118.58,83332.0,117.6571,117.8059,117.4686,117.6372,83332.0
2025-04-02 14:50:00,118.56,118.56,117.97,117.98,66524.0,117.6174,117.6174,117.0321,117.042,66524.0
2025-04-02 15:00:00,117.99,118.6,117.99,118.47,113727.0,117.0519,117.6571,117.0519,117.5281,113727.0
2025-04-02 15:10:00,118.45,118.54,118.2,118.35,83223.0,117.5083,117.5975,117.2603,117.4091,83223.0
2025-04-02 15:20:00,118.36,118.83,118.33,118.79,97474.0,117.419,117.8852,117.3892,117.8456,97474.0
2025-04-02 15:30:00,118.74,119.04,118.57,118.87,134527.0,117.796,118.0936,117.6273,117.9249,134527.0
2025-04-02 15:40:00,118.88,119.48,118.81,119.47,131561.0,117.9348,118.5301,117.8654,118.5202,131561.0
2025-04-02 15:50:00,119.44,119.47,119.13,119.24,596665.0,118.4904,118.5202,118.1829,118.292,596665.0
2025-04-03 09:30:00,109.59,111.39,108.81,109.86,869620.0,108.7187,110.5044,107.9449,108.9866,869620.0
2025-04-03 09:40:00,109.88,110.25,108.64,108.72,385226.0,109.0064,109.3735,107.7763,107.8556,385226.0
2025-04-03 09:50:00,108.72,109.12,107.81,108.32,364127.0,107.8556,108.2524,106.9529,107.4588,364127.0
2025-04-03 10:00:00,108.22,108.6,107.46,107.48,261401.0,107.3596,107.7366,106.6056,106.6255,261401.0
2025-04-03 10:10:00,107.47,107.79,106.88,107.51,319013.0,106.6156,106.933,106.0303,106.6552,319013.0
2025-04-03 10:20:00,107.5,108.13,107.32,107.97,240599.0,106.6453,107.2703,106.4668,107.1116,240599.0
2025-04-03 10:30:00,107.97,108.68,107.61,107.82,225375.0,107.1116,107.8159,106.7544,106.9628,225375.0
2025-04-03 10:40:00,107.83,108.17,107.45,107.83,209139.0,106.9727,107.31,106.5957,106.9727,209139.0
2025-04-03 10:50:00,107.83,108.22,107.58,107.69,179316.0,106.9727,107.3596,106.7247,106.8338,179316.0
2025-04-03 11:00:00,107.64,108.03,107.53,107.63,221542.0,106.7842,107.1711,106.6751,106.7743,221542.0
2025-04-03 11:10:00,107.63,108.58,107.53,108.45,235318.0,106.7743,107.7167,106.6751,107.5878,235318.0
2025-04-03 11:20:00,108.4,109.03,108.01,108.9,238980.0,107.5382,108.1632,107.1513,108.0342,238980.0
2025-04-03 11:30:00,108.9,109.64,108.75,109.59,262726.0,108.0342,108.7683,107.8854,108.7187,262726.0
2025-04-03 11:40:00,109.6,109.94,109.16,109.46,247893.0,108.7286,109.0659,108.2921,108.5897,247893.0
2025-04-03 11:50:00,109.44,110.19,109.31,109.8,151447.0,108.5699,109.3139,108.4409,108.927,151447.0
2025-04-03 12:00:00,109.79,110.56,109.69,110.16,137193.0,108.9171,109.681,108.8179,109.2842,137193.0
2025-04-03 12:10:00,110.17,110.76,110.07,110.49,119347.0,109.2941,109.8794,109.1949,109.6116,119347.0
2025-04-03 12:20:00,110.48,110.98,110.31,110.96,154126.0,109.6016,110.0977,109.433,110.0778,154126.0
2025-04-03 12:30:00,110.97,111.09,110.14,110.38,98628.0,110.0877,110.2068,109.2643,109.5024,98628.0
2025-04-03 12:40:00,110.4,111.06,110.33,110.48,69256.0,109.5223,110.177,109.4528,109.6016,69256.0
2025-04-03 12:50:00,110.38,110.38,109.99,110.2,85236.0,109.5024,109.5024,109.1155,109.3239,85236.0
2025-04-03 13:00:00,110.2,110.55,109.96,110.26,82447.0,109.3239,109.6711,109.0858,109.3834,82447.0
2025-04-03 13:10:00,110.26,110.41,110.16,110.19,60228.0,109.3834,109.5322,109.2842,109.3139,60228.0
2025-04-03 13:20:00,110.22,110.39,109.73,110.13,107350.0,109.3437,109.5123,108.8576,109.2544,107350.0
2025-04-03 13:30:00,110.12,110.58,110.09,110.43,79092.0,109.2445,109.7008,109.2147,109.552,79092.0
2025-04-03 13:40:00,110.41,110.58,110.17,110.33,68854.0,109.5322,109.7008,109.2941,109.4528,68854.0
2025-04-03 13:50:00,110.33,110.38,109.88,109.9,136363.0,109.4528,109.5024,109.0064,109.0262,136363.0
2025-04-03 14:00:00,109.91,110.0,109.16,109.3,108733.0,109.0362,109.1254,108.2921,108.431,108733.0
2025-04-03 14:10:00,109.29,109.31,108.89,109.04,72039.0,108.4211,108.4409,108.0243,108.1731,72039.0
2025-04-03 14:20:00,109.05,109.21,108.84,108.93,91443.0,108.183,108.3417,107.9747,108.064,91443.0
2025-04-03 14:30:00,108.93,109.56,108.81,109.33,157092.0,108.064,108.6889,107.9449,108.4608,157092.0
2025-04-03 14:40:00,109.32,109.63,109.23,109.59,114619.0,108.4509,108.7584,108.3616,108.7187,114619.0
2025-04-03 14:50:00,109.59,109.64,109.12,109.38,148348.0,108.7187,108.7683,108.2524,108.5104,148348.0
2025-04-03 15:00:00,109.38,109.38,108.8,108.8,133486.0,108.5104,108.5104,107.935,107.935,133486.0
2025-04-03 15:10:00,108.81,108.91,107.64,107.86,273575.0,107.9449,108.0441,106.7842,107.0025,273575.0
2025-04-03 15:20:00,107.88,108.03,107.58,107.77,273955.0,107.0223,107.1711,106.7247,106.9132,273955.0
2025-04-03 15:30:00,107.77,107.89,107.53,107.8,301169.0,106.9132,107.0322,106.6751,106.9429,301169.0
2025-04-03 15:40:00,107.8,107.99,107.55,107.71,406384.0,106.9429,107.1314,106.6949,106.8537,406384.0
2025-04-03 15:50:00,107.69,108.19,107.54,107.95,1316590.0,106.8338,107.3298,106.685,107.0917,1316590.0
2025-04-04 09:30:00,101.54,103.7,99.87,100.92,1016606.0,100.7327,102.8755,99.076,100.1176,1016606.0
2025-04-04 09:40:00,100.97,102.13,100.0,101.4,439662.0,100.1672,101.318,99.205,100.5938,439662.0
2025-04-04 09:50:00,101.41,101.85,100.58,100.9,322386.0,100.6037,101.0402,99.7803,100.0978,322386.0
2025-04-04 10:00:00,100.88,100.98,99.43,99.56,370659.0,100.078,100.1772,98.6395,98.7684,370659.0
2025-04-04 10:10:00,99.56,99.65,98.82,98.97,318486.0,98.7684,98.8577,98.0343,98.1831,318486.0
2025-04-04 10:20:00,98.92,99.85,98.88,98.91,350967.0,98.1335,99.0561,98.0939,98.1236,350967.0
2025-04-04 10:30:00,98.88,99.42,98.36,98.63,388137.0,98.0939,98.6296,97.578,97.8458,388137.0
2025-04-04 10:40:00,98.62,98.8,97.56,97.56,257587.0,97.8359,98.0145,96.7843,96.7843,257587.0
2025-04-04 10:50:00,97.54,99.13,97.31,98.9,303752.0,96.7645,98.3419,96.5363,98.1137,303752.0
2025-04-04 11:00:00,98.84,100.53,98.7,100.14,314065.0,98.0542,99.7307,97.9153,99.3438,314065.0
2025-04-04 11:10:00,100.12,101.66,100.0,100.75,213127.0,99.324,100.8518,99.205,99.949,213127.0
2025-04-04 11:20:00,100.75,101.42,99.64,99.69,311984.0,99.949,100.6137,98.8478,98.8974,311984.0
2025-04-04 11:30:00,99.67,100.35,99.5,99.89,279611.0,98.8776,99.5522,98.7089,99.0958,279611.0
2025-04-04 11:40:00,99.93,100.82,99.84,100.7,425020.0,99.1355,100.0184,99.0462,99.8994,425020.0
2025-04-04 11:50:00,100.65,100.82,99.43,99.57,320167.0,99.8498,100.0184,98.6395,98.7784,320167.0
2025-04-04 12:00:00,99.46,100.75,99.39,100.32,219593.0,98.6692,99.949,98.5998,99.5224,219593.0
2025-04-04 12:10:00,100.27,101.05,99.7,99.94,223921.0,99.4728,100.2466,98.9073,99.1454,223921.0
2025-04-04 12:20:00,99.92,100.11,99.63,100.03,171022.0,99.1256,99.3141,98.8379,99.2347,171022.0
2025-04-04 12:30:00,100.03,100.86,99.69,100.66,159295.0,99.2347,100.0581,98.8974,99.8597,159295.0
2025-04-04 12:40:00,100.66,100.81,99.88,99.93,130022.0,99.8597,100.0085,99.0859,99.1355,130022.0
2025-04-04 12:50:00,99.89,100.42,99.76,100.13,170564.0,99.0958,99.6216,98.9669,99.3339,170564.0
2025-04-04 13:00:00,100.2,100.56,99.97,100.09,85899.0,99.4034,99.7605,99.1752,99.2942,85899.0
2025-04-04 13:10:00,100.14,100.14,99.13,99.24,160162.0,99.3438,99.3438,98.3419,98.451,160162.0
2025-04-04 13:20:00,99.24,99.9,99.16,99.73,179306.0,98.451,99.1057,98.3716,98.9371,179306.0
2025-04-04 13:30:00,99.65,100.91,99.38,100.67,117551.0,98.8577,100.1077,98.5899,99.8696,117551.0
2025-04-04 13:40:00,100.66,101.25,100.41,101.2,112225.0,99.8597,100.445,99.6117,100.3954,112225.0
2025-04-04 13:50:00,101.2,101.4,100.75,101.32,152357.0,100.3954,100.5938,99.949,100.5145,152357.0
2025-04-04 14:00:00,101.35,101.79,100.65,100.79,131055.0,100.5442,100.9807,99.8498,99.9887,131055.0
2025-04-04 14:10:00,100.79,100.82,100.2,100.32,88868.0,99.9887,100.0184,99.4034,99.5224,88868.0
2025-04-04 14:20:00,100.32,100.5,99.94,100.02,133733.0,99.5224,99.701,99.1454,99.2248,133733.0
2025-04-04 14:30:00,100.0,100.2,99.45,99.54,259785.0,99.205,99.4034,98.6593,98.7486,259785.0
2025-04-04 14:40:00,99.56,99.69,98.86,99.6,172260.0,98.7684,98.8974,98.074,98.8081,172260.0
2025-04-04 14:50:00,99.61,99.99,99.27,99.45,137026.0,98.8181,99.195,98.4808,98.6593,137026.0
2025-04-04 15:00:00,99.42,99.69,99.07,99.25,304118.0,98.6296,98.8974,98.2823,98.4609,304118.0
2025-04-04 15:10:00,99.25,100.15,99.23,99.39,237225.0,98.4609,99.3538,98.4411,98.5998,237225.0
2025-04-04 15:20:00,99.39,100.27,99.39,99.86,458952.0,98.5998,99.4728,98.5998,99.0661,458952.0
2025-04-04 15:30:00,99.83,100.93,99.71,100.21,422020.0,99.0363,100.1276,98.9173,99.4133,422020.0
2025-04-04 15:40:00,100.23,100.77,99.75,100.15,403058.0,99.4331,99.9688,98.9569,99.3538,403058.0
2025-04-04 15:50:00,100.12,100.19,99.35,99.83,1148506.0,99.324,99.3934,98.5601,99.0363,1148506.0
2025-04-07 09:30:00,96.27,97.27,95.01,95.64,843705.0,95.5046,96.4967,94.2546,94.8796,843705.0
2025-04-07 09:40:00,95.56,96.02,94.33,95.69,380975.0,94.8003,95.2566,93.58,94.9292,380975.0
2025-04-07 09:50:00,95.69,97.28,95.59,97.11,275372.0,94.9292,96.5066,94.83,96.3379,275372.0
2025-04-07 10:00:00,97.08,97.66,96.43,96.92,400094.0,96.3082,96.8836,95.6633,96.1494,400094.0
2025-04-07 10:10:00,96.98,104.34,96.98,102.1,784259.0,96.209,103.5104,96.209,101.2883,784259.0
2025-04-07 10:20:00,101.97,102.0,96.7,97.11,709093.0,101.1593,101.189,95.9312,96.3379,709093.0
2025-04-07 10:30:00,97.01,99.54,96.85,96.91,481592.0,96.2387,98.7486,96.08,96.1395,481592.0
2025-04-07 10:40:00,96.85,99.3,96.85,98.93,243509.0,96.08,98.5105,96.08,98.1435,243509.0
2025-04-07 10:50:00,99.02,101.24,98.71,100.15,418566.0,98.2327,100.4351,97.9252,99.3538,418566.0
2025-04-07 11:00:00,100.31,101.52,98.84,98.93,267826.0,99.5125,100.7129,98.0542,98.1435,267826.0
2025-04-07 11:10:00,98.9,99.66,97.0,98.18,371986.0,98.1137,98.8677,96.2288,97.3994,371986.0
2025-04-07 11:20:00,98.16,98.81,96.9,97.16,275063.0,97.3796,98.0244,96.1296,96.3875,275063.0
2025-04-07 11:30:00,97.14,99.42,97.14,99.13,217636.0,96.3677,98.6296,96.3677,98.3419,217636.0
2025-04-07 11:40:00,99.12,100.54,98.94,100.1,248358.0,98.3319,99.7407,98.1534,99.3042,248358.0
2025-04-07 11:50:00,100.18,100.45,99.08,99.08,209919.0,99.3835,99.6514,98.2923,98.2923,209919.0
2025-04-07 12:00:00,99.04,99.22,98.18,98.35,149285.0,98.2526,98.4312,97.3994,97.5681,149285.0
2025-04-07 12:10:00,98.28,98.9,97.95,98.52,112887.0,97.4986,98.1137,97.1712,97.7367,112887.0
2025-04-07 12:20:00,98.48,99.2,97.87,98.94,131554.0,97.697,98.4113,97.0919,98.1534,131554.0
2025-04-07 12:30:00,98.86,99.61,98.76,98.98,71318.0,98.074,98.8181,97.9748,98.1931,71318.0
2025-04-07 12:40:00,98.98,99.3,97.85,98.12,90440.0,98.1931,98.5105,97.072,97.3399,90440.0
2025-04-07 12:50:00,98.11,98.6,97.85,98.09,181338.0,97.33,97.8161,97.072,97.3101,181338.0
2025-04-07 13:00:00,98.13,100.19,98.08,98.9,252288.0,97.3498,99.3934,97.3002,98.1137,252288.0
2025-04-07 13:10:00,98.93,100.4,98.48,100.19,254179.0,98.1435,99.6018,97.697,99.3934,254179.0
2025-04-07 13:20:00,100.21,100.81,99.73,100.77,167739.0,99.4133,100.0085,98.9371,99.9688,167739.0
2025-04-07 13:30:00,100.72,100.89,99.6,100.81,181542.0,99.9192,100.0879,98.8081,100.0085,181542.0
2025-04-07 13:40:00,100.81,101.97,100.21,101.25,257889.0,100.0085,101.1593,99.4133,100.445,257889.0
2025-04-07 13:50:00,101.13,101.43,100.36,101.07,189591.0,100.326,100.6236,99.5621,100.2664,189591.0
2025-04-07 14:00:00,101.08,101.38,99.9,100.1,181009.0,100.2764,100.574,99.1057,99.3042,181009.0
2025-04-07 14:10:00,100.1,100.87,99.6,100.87,156429.0,99.3042,100.068,98.8081,100.068,156429.0
2025-04-07 14:20:00,100.88,101.36,99.68,99.9,508758.0,100.078,100.5541,98.8875,99.1057,508758.0
2025-04-07 14:30:00,99.94,100.91,99.78,100.7,184257.0,99.1454,100.1077,98.9867,99.8994,184257.0
2025-04-07 14:40:00,100.74,101.05,99.96,100.37,168032.0,99.9391,100.2466,99.1653,99.572,168032.0
2025-04-07 14:50:00,100.31,100.4,99.31,99.49,144728.0,99.5125,99.6018,98.5204,98.699,144728.0
2025-04-07 15:00:00,99.49,100.58,99.42,99.44,189124.0,98.699,99.7803,98.6296,98.6494,189124.0
2025-04-07 15:10:00,99.43,100.26,99.17,99.98,186948.0,98.6395,99.4629,98.3815,99.1851,186948.0
2025-04-07 15:20:00,99.98,100.19,99.1,99.11,190153.0,99.1851,99.3934,98.3121,98.322,190153.0
2025-04-07 15:30:00,99.12,100.58,99.1,100.08,287306.0,98.3319,99.7803,98.3121,99.2843,287306.0
2025-04-07 15:40:00,100.07,100.24,99.21,99.86,495137.0,99.2744,99.443,98.4212,99.0661,495137.0
2025-04-07 15:50:00,99.81,101.08,99.37,100.91,1247731.0,99.0165,100.2764,98.58,100.1077,1247731.0
2025-04-08 09:30:00,105.22,106.94,104.72,105.6,456140.0,104.3834,106.0898,103.8874,104.7604,456140.0
2025-04-08 09:40:00,105.35,106.13,104.9,105.32,172490.0,104.5124,105.2862,104.066,104.4827,172490.0
2025-04-08 09:50:00,105.4,106.49,104.81,106.18,196123.0,104.562,105.6434,103.9767,105.3358,196123.0
2025-04-08 10:00:00,106.12,106.57,105.55,105.91,151458.0,105.2763,105.7227,104.7108,105.068,151458.0
2025-04-08 10:10:00,105.95,106.51,105.48,105.96,151623.0,105.1076,105.6632,104.6414,105.1176,151623.0
2025-04-08 10:20:00,105.95,106.49,105.78,106.11,138155.0,105.1076,105.6434,104.939,105.2664,138155.0
2025-04-08 10:30:00,106.13,106.29,105.32,105.61,146764.0,105.2862,105.4449,104.4827,104.7703,146764.0
2025-04-08 10:40:00,105.67,105.7,104.84,104.87,105368.0,104.8299,104.8596,104.0065,104.0362,105368.0
2025-04-08 10:50:00,104.86,104.91,103.57,103.66,116137.0,104.0263,104.0759,102.7466,102.8359,116137.0
2025-04-08 11:00:00,103.69,104.12,103.3,103.56,95508.0,102.8656,103.2922,102.4787,102.7366,95508.0
2025-04-08 11:10:00,103.61,103.61,102.51,103.09,77559.0,102.7862,102.7862,101.695,102.2704,77559.0
2025-04-08 11:20:00,103.09,103.53,102.65,102.7,105984.0,102.2704,102.7069,101.8339,101.8835,105984.0
2025-04-08 11:30:00,102.65,103.72,102.65,103.54,95631.0,101.8339,102.8954,101.8339,102.7168,95631.0
2025-04-08 11:40:00,103.61,103.95,103.32,103.47,92036.0,102.7862,103.1235,102.4986,102.6474,92036.0
2025-04-08 11:50:00,103.52,103.82,103.23,103.72,51185.0,102.697,102.9946,102.4093,102.8954,51185.0
2025-04-08 12:00:00,103.72,103.95,103.3,103.33,71012.0,102.8954,103.1235,102.4787,102.5085,71012.0
2025-04-08 12:10:00,103.32,103.66,102.78,102.91,74532.0,102.4986,102.8359,101.9628,102.0918,74532.0
2025-04-08 12:20:00,102.89,103.23,102.51,103.16,110251.0,102.072,102.4093,101.695,102.3398,110251.0
2025-04-08 12:30:00,103.23,103.44,101.97,102.07,172043.0,102.4093,102.6176,101.1593,101.2585,172043.0
2025-04-08 12:40:00,102.03,102.63,101.58,102.32,155630.0,101.2188,101.814,100.7724,101.5065,155630.0
2025-04-08 12:50:00,102.44,102.59,101.72,101.72,110850.0,101.6256,101.7744,100.9113,100.9113,110850.0
2025-04-08 13:00:00,101.76,102.33,101.5,101.58,98998.0,100.951,101.5164,100.693,100.7724,98998.0
2025-04-08 13:10:00,101.6,102.2,101.11,101.79,103773.0,100.7922,101.3875,100.3061,100.9807,103773.0
2025-04-08 13:20:00,101.75,101.78,101.13,101.21,95347.0,100.941,100.9708,100.326,100.4053,95347.0
2025-04-08 13:30:00,101.2,103.58,101.03,101.83,184389.0,100.3954,102.7565,100.2268,101.0204,184389.0
2025-04-08 13:40:00,101.9,102.93,101.85,102.02,125897.0,101.0898,102.1117,101.0402,101.2089,125897.0
2025-04-08 13:50:00,101.94,102.29,101.78,102.18,83461.0,101.1295,101.4767,100.9708,101.3676,83461.0
2025-04-08 14:00:00,102.2,102.38,101.47,101.71,49914.0,101.3875,101.566,100.6633,100.9014,49914.0
2025-04-08 14:10:00,101.67,102.26,101.39,102.18,106759.0,100.8617,101.447,100.5839,101.3676,106759.0
2025-04-08 14:20:00,102.16,102.21,101.15,101.15,48302.0,101.3478,101.3974,100.3458,100.3458,48302.0
2025-04-08 14:30:00,101.21,102.93,101.06,101.35,177304.0,100.4053,102.1117,100.2565,100.5442,177304.0
2025-04-08 14:40:00,101.29,101.57,100.98,101.26,103786.0,100.4847,100.7625,100.1772,100.4549,103786.0
2025-04-08 14:50:00,101.31,101.51,100.74,100.77,73186.0,100.5045,100.7029,99.9391,99.9688,73186.0
2025-04-08 15:00:00,100.74,100.9,99.85,99.9,108655.0,99.9391,100.0978,99.0561,99.1057,108655.0
2025-04-08 15:10:00,99.88,100.06,98.68,98.88,271384.0,99.0859,99.2645,97.8954,98.0939,271384.0
2025-04-08 15:20:00,98.88,100.11,98.8,99.86,136099.0,98.0939,99.3141,98.0145,99.0661,136099.0
2025-04-08 15:30:00,99.86,99.95,98.45,98.55,151036.0,99.0661,99.1553,97.6673,97.7665,151036.0
2025-04-08 15:40:00,98.56,99.18,98.27,98.34,208785.0,97.7764,98.3915,97.4887,97.5581,208785.0
2025-04-08 15:50:00,98.35,100.45,98.35,100.31,698083.0,97.5681,99.6514,97.5681,99.5125,698083.0
2025-04-09 09:30:00,98.2,100.29,98.2,99.66,338875.0,97.4193,99.4926,97.4193,98.8677,338875.0
2025-04-09 09:40:00,99.76,100.03,98.25,98.96,128497.0,98.9669,99.2347,97.4689,98.1732,128497.0
2025-04-09 09:50:00,98.99,100.09,98.73,99.65,155698.0,98.203,99.2942,97.945,98.8577,155698.0
2025-04-09 10:00:00,99.53,100.77,99.08,99.42,136202.0,98.7387,99.9688,98.2923,98.6296,136202.0
2025-04-09 10:10:00,99.47,99.8,98.86,99.64,77421.0,98.6792,99.0065,98.074,98.8478,77421.0
2025-04-09 10:20:00,99.61,100.13,99.09,99.73,96272.0,98.8181,99.3339,98.3022,98.9371,96272.0
2025-04-09 10:30:00,99.73,100.43,99.53,99.87,101123.0,98.9371,99.6315,98.7387,99.076,101123.0
2025-04-09 10:40:00,99.87,99.87,98.76,98.84,126905.0,99.076,99.076,97.9748,98.0542,126905.0
2025-04-09 10:50:00,98.9,98.98,97.89,97.94,170936.0,98.1137,98.1931,97.1117,97.1613,170936.0
2025-04-09 11:00:00,97.98,99.3,97.9,98.99,121932.0,97.201,98.5105,97.1216,98.203,121932.0
2025-04-09 11:10:00,99.02,99.74,98.99,99.46,184398.0,98.2327,98.947,98.203,98.6692,184398.0
2025-04-09 11:20:00,99.45,99.72,99.19,99.23,167217.0,98.6593,98.9272,98.4014,98.4411,167217.0
2025-04-09 11:30:00,99.27,99.64,98.56,98.63,87497.0,98.4808,98.8478,97.7764,97.8458,87497.0
2025-04-09 11:40:00,98.57,99.39,98.31,99.16,117717.0,97.7863,98.5998,97.5284,98.3716,117717.0
2025-04-09 11:50:00,99.13,99.3,98.39,98.51,116675.0,98.3419,98.5105,97.6078,97.7268,116675.0
2025-04-09 12:00:00,98.53,98.69,98.16,98.59,96312.0,97.7466,97.9054,97.3796,97.8062,96312.0
2025-04-09 12:10:00,98.6,99.3,98.52,99.24,87003.0,97.8161,98.5105,97.7367,98.451,87003.0
2025-04-09 12:20:00,99.25,99.3,98.9,98.95,49987.0,98.4609,98.5105,98.1137,98.1633,49987.0
2025-04-09 12:30:00,98.91,99.4,98.79,99.25,66098.0,98.1236,98.6097,98.0046,98.4609,66098.0
2025-04-09 12:40:00,99.25,99.67,99.06,99.67,138514.0,98.4609,98.8776,98.2724,98.8776,138514.0
2025-04-09 12:50:00,99.71,100.21,99.32,99.67,83296.0,98.9173,99.4133,98.5304,98.8776,83296.0
2025-04-09 13:00:00,99.64,100.89,99.54,99.59,221886.0,98.8478,100.0879,98.7486,98.7982,221886.0
2025-04-09 13:10:00,99.65,102.4,98.0,102.15,340772.0,98.8577,101.5859,97.2209,101.3379,340772.0
2025-04-09 13:20:00,102.06,108.44,101.46,106.0,817640.0,101.2486,107.5778,100.6533,105.1572,817640.0
2025-04-09 13:30:00,105.94,109.65,105.69,107.74,416095.0,105.0977,108.7782,104.8497,106.8834,416095.0
2025-04-09 13:40:00,107.8,108.87,106.53,108.08,428370.0,106.9429,108.0044,105.683,107.2207,428370.0
2025-04-09 13:50:00,108.08,110.18,107.45,109.8,207856.0,107.2207,109.304,106.5957,108.927,207856.0
2025-04-09 14:00:00,109.92,111.93,109.25,110.3,515183.0,109.0461,111.0401,108.3814,109.4231,515183.0
2025-04-09 14:10:00,110.38,112.62,110.07,111.68,453033.0,109.5024,111.7246,109.1949,110.7921,453033.0
2025-04-09 14:20:00,111.67,113.59,111.59,113.18,377273.0,110.7822,112.6869,110.7028,112.2802,377273.0
2025-04-09 14:30:00,113.1,113.9,111.77,112.19,317330.0,112.2008,112.9944,110.8814,111.298,317330.0
2025-04-09 14:40:00,112.18,112.36,110.62,111.47,280624.0,111.2881,111.4667,109.7405,110.5838,280624.0
2025-04-09 14:50:00,111.47,111.92,109.57,109.82,277099.0,110.5838,111.0302,108.6989,108.9469,277099.0
2025-04-09 15:00:00,109.87,111.45,109.38,111.01,274146.0,108.9965,110.5639,108.5104,110.1274,274146.0
2025-04-09 15:10:00,111.04,112.16,111.03,112.06,238783.0,110.1572,111.2683,110.1473,111.1691,238783.0
2025-04-09 15:20:00,112.06,112.58,111.75,112.28,245715.0,111.1691,111.6849,110.8615,111.3873,245715.0
2025-04-09 15:30:00,112.19,112.93,112.0,112.47,366503.0,111.298,112.0322,111.1095,111.5758,366503.0
2025-04-09 15:40:00,112.47,112.82,112.07,112.67,437993.0,111.5758,111.923,111.179,111.7742,437993.0
2025-04-09 15:50:00,112.69,113.32,111.41,111.66,1444940.0,111.7941,112.4191,110.5242,110.7722,1444940.0
2025-04-10 09:30:00,108.77,108.87,106.67,107.53,403056.0,107.9052,108.0044,105.8219,106.6751,403056.0
2025-04-10 09:40:00,107.61,108.38,107.09,108.07,135061.0,106.7544,107.5183,106.2386,107.2108,135061.0
2025-04-10 09:50:00,108.07,108.37,107.39,107.46,153432.0,107.2108,107.5084,106.5362,106.6056,153432.0
2025-04-10 10:00:00,107.38,107.9,106.77,107.31,181611.0,106.5263,107.0421,105.9211,106.4568,181611.0
2025-04-10 10:10:00,107.3,107.5,106.4,107.2,110778.0,106.4469,106.6453,105.5541,106.3477,110778.0
2025-04-10 10:20:00,107.21,108.5,107.12,107.55,85743.0,106.3576,107.6374,106.2683,106.6949,85743.0
2025-04-10 10:30:00,107.64,108.33,107.64,107.8,128701.0,106.7842,107.4687,106.7842,106.9429,128701.0
2025-04-10 10:40:00,107.8,108.62,107.44,107.64,110084.0,106.9429,107.7564,106.5858,106.7842,110084.0
2025-04-10 10:50:00,107.63,108.01,107.09,107.26,94979.0,106.7743,107.1513,106.2386,106.4072,94979.0
2025-04-10 11:00:00,107.26,108.0,107.0,107.87,143929.0,106.4072,107.1413,106.1493,107.0124,143929.0
2025-04-10 11:10:00,107.88,107.99,107.13,107.23,145611.0,107.0223,107.1314,106.2783,106.3775,145611.0
2025-04-10 11:20:00,107.27,107.58,106.59,106.59,136539.0,106.4172,106.7247,105.7426,105.7426,136539.0
2025-04-10 11:30:00,106.59,106.88,106.35,106.38,186500.0,105.7426,106.0303,105.5045,105.5342,186500.0
2025-04-10 11:40:00,106.42,106.81,106.14,106.19,171192.0,105.5739,105.9608,105.2961,105.3457,171192.0
2025-04-10 11:50:00,106.19,106.37,105.34,105.59,211953.0,105.3457,105.5243,104.5025,104.7505,211953.0
2025-04-10 12:00:00,105.55,106.15,104.84,105.48,98965.0,104.7108,105.3061,104.0065,104.6414,98965.0
2025-04-10 12:10:00,105.41,105.68,104.3,104.49,88984.0,104.5719,104.8398,103.4708,103.6593,88984.0
2025-04-10 12:20:00,104.53,104.53,103.41,103.9,98319.0,103.6989,103.6989,102.5878,103.0739,98319.0
2025-04-10 12:30:00,103.85,105.62,103.84,105.24,135511.0,103.0243,104.7803,103.0144,104.4033,135511.0
2025-04-10 12:40:00,105.31,105.78,104.47,105.7,103313.0,104.4727,104.939,103.6394,104.8596,103313.0
2025-04-10 12:50:00,105.59,105.84,105.0,105.55,137473.0,104.7505,104.9985,104.1652,104.7108,137473.0
2025-04-10 13:00:00,105.48,106.88,104.76,104.82,155966.0,104.6414,106.0303,103.9271,103.9866,155966.0
2025-04-10 13:10:00,104.82,104.93,103.7,104.42,101576.0,103.9866,104.0958,102.8755,103.5898,101576.0
2025-04-10 13:20:00,104.42,105.7,103.92,105.63,159427.0,103.5898,104.8596,103.0938,104.7902,159427.0
2025-04-10 13:30:00,105.58,106.26,105.34,105.65,190662.0,104.7406,105.4152,104.5025,104.81,190662.0
2025-04-10 13:40:00,105.65,107.16,105.55,106.39,196852.0,104.81,106.308,104.7108,105.5441,196852.0
2025-04-10 13:50:00,106.36,107.01,105.95,106.69,108846.0,105.5144,106.1592,105.1076,105.8418,108846.0
2025-04-10 14:00:00,106.61,107.26,105.68,105.76,272050.0,105.7624,106.4072,104.8398,104.9192,272050.0
2025-04-10 14:10:00,105.77,106.01,105.15,105.84,108916.0,104.9291,105.1672,104.314,104.9985,108916.0
2025-04-10 14:20:00,105.84,107.13,105.84,106.97,130185.0,104.9985,106.2783,104.9985,106.1195,130185.0
2025-04-10 14:30:00,107.06,107.14,106.13,106.45,110058.0,106.2088,106.2882,105.2862,105.6037,110058.0
2025-04-10 14:40:00,106.46,107.24,106.17,106.34,136975.0,105.6136,106.3874,105.3259,105.4945,136975.0
2025-04-10 14:50:00,106.36,106.87,105.87,106.43,129888.0,105.5144,106.0203,105.0283,105.5838,129888.0
2025-04-10 15:00:00,106.38,107.16,105.94,105.97,247122.0,105.5342,106.308,105.0977,105.1275,247122.0
2025-04-10 15:10:00,105.97,106.61,105.79,106.59,146116.0,105.1275,105.7624,104.9489,105.7426,146116.0
2025-04-10 15:20:00,106.59,107.02,105.5,105.52,173529.0,105.7426,106.1691,104.6612,104.6811,173529.0
2025-04-10 15:30:00,105.52,106.29,105.0,105.07,255737.0,104.6811,105.4449,104.1652,104.2346,255737.0
2025-04-10 15:40:00,105.07,105.36,104.4,105.15,380707.0,104.2346,104.5223,103.57,104.314,380707.0
2025-04-10 15:50:00,105.13,106.84,105.07,106.6,715584.0,104.2942,105.9906,104.2346,105.7525,715584.0
2025-04-11 09:30:00,102.89,107.88,102.88,107.01,726572.0,102.072,107.0223,102.0621,106.1592,726572.0
2025-04-11 09:40:00,107.15,108.51,105.87,107.77,331710.0,106.2981,107.6473,105.0283,106.9132,331710.0
2025-04-11 09:50:00,107.82,108.35,107.21,107.29,276017.0,106.9628,107.4886,106.3576,106.437,276017.0
2025-04-11 10:00:00,107.21,107.46,105.97,106.88,272011.0,106.3576,106.6056,105.1275,106.0303,272011.0
2025-04-11 10:10:00,106.83,107.2,104.99,105.06,151188.0,105.9806,106.3477,104.1553,104.2247,151188.0
2025-04-11 10:20:00,105.06,105.36,104.05,104.37,217976.0,104.2247,104.5223,103.2228,103.5402,217976.0
2025-04-11 10:30:00,104.36,105.26,104.26,105.1,254503.0,103.5303,104.4231,103.4311,104.2644,254503.0
2025-04-11 10:40:00,105.09,106.2,104.87,106.03,133509.0,104.2545,105.3557,104.0362,105.187,133509.0
2025-04-11 10:50:00,105.96,106.03,105.1,105.42,68994.0,105.1176,105.187,104.2644,104.5819,68994.0
2025-04-11 11:00:00,105.42,106.89,105.17,106.33,296502.0,104.5819,106.0402,104.3338,105.4846,296502.0
2025-04-11 11:10:00,106.37,106.38,105.25,105.41,143521.0,105.5243,105.5342,104.4132,104.5719,143521.0
2025-04-11 11:20:00,105.4,105.82,104.88,105.68,163240.0,104.562,104.9787,104.0462,104.8398,163240.0
2025-04-11 11:30:00,105.68,106.36,105.4,106.23,75614.0,104.8398,105.5144,104.562,105.3854,75614.0
2025-04-11 11:40:00,106.25,106.25,105.62,105.86,94744.0,105.4053,105.4053,104.7803,105.0184,94744.0
2025-04-11 11:50:00,105.86,106.17,105.51,106.01,68346.0,105.0184,105.3259,104.6711,105.1672,68346.0
2025-04-11 12:00:00,106.07,106.14,105.55,105.61,59758.0,105.2267,105.2961,104.7108,104.7703,59758.0
2025-04-11 12:10:00,105.62,106.24,105.61,106.04,59103.0,104.7803,105.3953,104.7703,105.1969,59103.0
2025-04-11 12:20:00,106.02,106.07,105.46,105.97,51574.0,105.1771,105.2267,104.6215,105.1275,51574.0
2025-04-11 12:30:00,106.05,107.14,105.94,106.91,95717.0,105.2069,106.2882,105.0977,106.06,95717.0
2025-04-11 12:40:00,106.91,107.3,106.61,107.3,90749.0,106.06,106.4469,105.7624,106.4469,90749.0
2025-04-11 12:50:00,107.3,107.3,106.73,107.06,53452.0,106.4469,106.4469,105.8814,106.2088,53452.0
2025-04-11 13:00:00,107.06,107.63,106.84,107.45,142409.0,106.2088,106.7743,105.9906,106.5957,142409.0
2025-04-11 13:10:00,107.42,107.63,106.87,106.99,102522.0,106.566,106.7743,106.0203,106.1394,102522.0
2025-04-11 13:20:00,106.92,107.58,106.81,106.92,66418.0,106.0699,106.7247,105.9608,106.0699,66418.0
2025-04-11 13:30:00,107.0,108.05,106.86,107.91,109603.0,106.1493,107.1909,106.0104,107.0521,109603.0
2025-04-11 13:40:00,107.95,109.0,107.91,108.56,128216.0,107.0917,108.1334,107.0521,107.6969,128216.0
2025-04-11 13:50:00,108.51,109.1,108.32,108.42,137204.0,107.6473,108.2326,107.4588,107.558,137204.0
2025-04-11 14:00:00,108.5,108.56,107.74,108.09,138741.0,107.6374,107.6969,106.8834,107.2306,138741.0
2025-04-11 14:10:00,108.05,108.36,107.84,107.96,120127.0,107.1909,107.4985,106.9826,107.1017,120127.0
2025-04-11 14:20:00,107.98,108.29,107.69,108.27,95751.0,107.1215,107.429,106.8338,107.4092,95751.0
2025-04-11 14:30:00,108.27,108.55,107.93,108.39,86739.0,107.4092,107.687,107.0719,107.5282,86739.0
2025-04-11 14:40:00,108.25,108.69,108.25,108.66,101160.0,107.3894,107.8259,107.3894,107.7961,101160.0
2025-04-11 14:50:00,108.67,108.97,108.26,108.34,240881.0,107.806,108.1036,107.3993,107.4786,240881.0
2025-04-11 15:00:00,108.31,108.95,108.19,108.95,144061.0,107.4489,108.0838,107.3298,108.0838,144061.0
2025-04-11 15:10:00,108.94,109.18,108.63,108.98,171090.0,108.0739,108.312,107.7663,108.1136,171090.0
2025-04-11 15:20:00,108.94,109.2,108.65,108.75,97052.0,108.0739,108.3318,107.7862,107.8854,97052.0
2025-04-11 15:30:00,108.77,109.16,108.51,108.77,118520.0,107.9052,108.2921,107.6473,107.9052,118520.0
2025-04-11 15:40:00,108.77,108.87,108.43,108.79,177069.0,107.9052,108.0044,107.5679,107.9251,177069.0
2025-04-11 15:50:00,108.81,108.91,107.89,108.01,658505.0,107.9449,108.0441,107.0322,107.1513,658505.0
2025-04-14 09:30:00,110.48,111.3,109.99,110.93,283025.0,109.6016,110.4151,109.1155,110.0481,283025.0
2025-04-14 09:40:00,110.84,110.89,109.8,110.66,183312.0,109.9588,110.0084,108.927,109.7802,183312.0
2025-04-14 09:50:00,110.66,111.14,110.52,110.6,231789.0,109.7802,110.2564,109.6413,109.7207,231789.0
2025-04-14 10:00:00,110.6,111.5,110.47,111.12,213946.0,109.7207,110.6135,109.5917,110.2365,213946.0
2025-04-14 10:10:00,111.09,111.15,110.19,110.66,167791.0,110.2068,110.2663,109.3139,109.7802,167791.0
2025-04-14 10:20:00,110.59,111.01,110.32,110.65,120784.0,109.7108,110.1274,109.4429,109.7703,120784.0
2025-04-14 10:30:00,110.73,111.03,110.52,110.97,75859.0,109.8496,110.1473,109.6413,110.0877,75859.0
2025-04-14 10:40:00,110.97,111.05,110.62,110.96,123074.0,110.0877,110.1671,109.7405,110.0778,123074.0
2025-04-14 10:50:00,111.0,111.13,110.8,110.93,128990.0,110.1175,110.2465,109.9191,110.0481,128990.0
2025-04-14 11:00:00,110.93,111.04,110.42,110.51,149034.0,110.0481,110.1572,109.5421,109.6314,149034.0
2025-04-14 11:10:00,110.48,110.6,109.98,110.21,65120.0,109.6016,109.7207,109.1056,109.3338,65120.0
2025-04-14 11:20:00,110.17,110.3,109.2,109.34,162656.0,109.2941,109.4231,108.3318,108.4707,162656.0
2025-04-14 11:30:00,109.29,109.91,109.22,109.28,81577.0,108.4211,109.0362,108.3516,108.4112,81577.0
2025-04-14 11:40:00,109.28,109.37,108.75,108.75,75607.0,108.4112,108.5005,107.8854,107.8854,75607.0
2025-04-14 11:50:00,108.81,109.18,108.55,108.92,58641.0,107.9449,108.312,107.687,108.054,58641.0
2025-04-14 12:00:00,108.92,109.25,108.84,109.0,51198.0,108.054,108.3814,107.9747,108.1334,51198.0
2025-04-14 12:10:00,108.98,109.26,108.54,109.18,179713.0,108.1136,108.3913,107.6771,108.312,179713.0
2025-04-14 12:20:00,109.17,109.36,108.9,108.9,83115.0,108.302,108.4905,108.0342,108.0342,83115.0
2025-04-14 12:30:00,108.94,109.43,108.72,109.24,202961.0,108.0739,108.56,107.8556,108.3715,202961.0
2025-04-14 12:40:00,109.24,109.45,109.14,109.28,44504.0,108.3715,108.5798,108.2723,108.4112,44504.0
2025-04-14 12:50:00,109.3,109.3,108.86,108.95,48807.0,108.431,108.431,107.9945,108.0838,48807.0
2025-04-14 13:00:00,108.94,110.17,108.9,109.54,159141.0,108.0739,109.2941,108.0342,108.6691,159141.0
2025-04-14 13:10:00,109.49,109.68,109.25,109.67,72157.0,108.6195,108.808,108.3814,108.7981,72157.0
2025-04-14 13:20:00,109.67,109.92,109.59,109.75,47944.0,108.7981,109.0461,108.7187,108.8774,47944.0
2025-04-14 13:30:00,109.79,110.1,109.6,110.02,51520.0,108.9171,109.2247,108.7286,109.1453,51520.0
2025-04-14 13:40:00,110.02,110.09,109.51,109.86,47268.0,109.1453,109.2147,108.6393,108.9866,47268.0
2025-04-14 13:50:00,109.86,110.2,109.78,109.93,88193.0,108.9866,109.3239,108.9072,109.056,88193.0
2025-04-14 14:00:00,109.94,110.05,109.75,109.94,54693.0,109.0659,109.175,108.8774,109.0659,54693.0
2025-04-14 14:10:00,109.93,109.98,109.71,109.86,68510.0,109.056,109.1056,108.8378,108.9866,68510.0
2025-04-14 14:20:00,109.85,110.09,109.85,109.98,58254.0,108.9766,109.2147,108.9766,109.1056,58254.0
2025-04-14 14:30:00,109.96,110.2,109.8,110.11,84768.0,109.0858,109.3239,108.927,109.2346,84768.0
2025-04-14 14:40:00,110.1,110.25,109.93,110.12,49237.0,109.2247,109.3735,109.056,109.2445,49237.0
2025-04-14 14:50:00,110.17,110.19,109.96,110.06,67050.0,109.2941,109.3139,109.0858,109.185,67050.0
2025-04-14 15:00:00,110.05,110.31,110.04,110.31,93526.0,109.175,109.433,109.1651,109.433,93526.0
2025-04-14 15:10:00,110.31,110.48,110.08,110.14,95993.0,109.433,109.6016,109.2048,109.2643,95993.0
2025-04-14 15:20:00,110.13,110.22,109.84,109.9,97879.0,109.2544,109.3437,108.9667,109.0262,97879.0
2025-04-14 15:30:00,109.86,109.96,109.61,109.64,164110.0,108.9866,109.0858,108.7385,108.7683,164110.0
2025-04-14 15:40:00,109.63,109.99,109.44,109.58,193545.0,108.7584,109.1155,108.5699,108.7088,193545.0
2025-04-14 15:50:00,109.59,109.59,108.91,109.09,673879.0,108.7187,108.7187,108.0441,108.2227,673879.0
2025-04-15 09:30:00,110.09,111.4,110.06,110.86,177849.0,109.2147,110.5143,109.185,109.9786,177849.0
2025-04-15 09:40:00,110.93,111.73,110.7,111.59,115124.0,110.0481,110.8417,109.8199,110.7028,115124.0
2025-04-15 09:50:00,111.55,111.96,111.26,111.42,102257.0,110.6631,111.0699,110.3754,110.5342,102257.0
2025-04-15 10:00:00,111.42,111.86,111.24,111.76,85362.0,110.5342,110.9707,110.3556,110.8715,85362.0
2025-04-15 10:10:00,111.71,112.15,110.62,110.66,127177.0,110.8219,111.2584,109.7405,109.7802,127177.0
2025-04-15 10:20:00,110.63,111.18,110.43,111.03,176484.0,109.7504,110.2961,109.552,110.1473,176484.0
2025-04-15 10:30:00,111.14,111.69,110.96,111.14,63431.0,110.2564,110.802,110.0778,110.2564,63431.0
2025-04-15 10:40:00,111.12,111.55,110.8,111.23,79898.0,110.2365,110.6631,109.9191,110.3457,79898.0
2025-04-15 10:50:00,111.2,111.49,110.97,111.23,49330.0,110.3159,110.6036,110.0877,110.3457,49330.0
2025-04-15 11:00:00,111.23,111.51,111.09,111.29,70736.0,110.3457,110.6234,110.2068,110.4052,70736.0
2025-04-15 11:10:00,111.28,111.44,111.15,111.19,62884.0,110.3953,110.554,110.2663,110.306,62884.0
2025-04-15 11:20:00,111.25,111.45,111.12,111.15,143409.0,110.3655,110.5639,110.2365,110.2663,143409.0
2025-04-15 11:30:00,111.21,111.77,111.18,111.52,84760.0,110.3258,110.8814,110.2961,110.6334,84760.0
2025-04-15 11:40:00,111.54,111.6,111.3,111.44,75987.0,110.6532,110.7127,110.4151,110.554,75987.0
2025-04-15 11:50:00,111.49,111.63,111.22,111.52,46280.0,110.6036,110.7425,110.3357,110.6334,46280.0
2025-04-15 12:00:00,111.51,111.72,111.42,111.52,49882.0,110.6234,110.8318,110.5342,110.6334,49882.0
2025-04-15 12:10:00,111.52,111.65,111.35,111.54,114772.0,110.6334,110.7623,110.4647,110.6532,114772.0
2025-04-15 12:20:00,111.53,111.75,111.49,111.55,43544.0,110.6433,110.8615,110.6036,110.6631,43544.0
2025-04-15 12:30:00,111.53,111.73,111.38,111.41,92448.0,110.6433,110.8417,110.4945,110.5242,92448.0
2025-04-15 12:40:00,111.42,111.69,111.42,111.56,79593.0,110.5342,110.802,110.5342,110.673,79593.0
2025-04-15 12:50:00,111.55,111.55,111.22,111.37,141131.0,110.6631,110.6631,110.3357,110.4846,141131.0
2025-04-15 13:00:00,111.37,111.74,111.24,111.59,59174.0,110.4846,110.8516,110.3556,110.7028,59174.0
2025-04-15 13:10:00,111.59,111.7,111.35,111.46,61443.0,110.7028,110.8119,110.4647,110.5738,61443.0
2025-04-15 13:20:00,111.44,111.55,111.08,111.34,79067.0,110.554,110.6631,110.1969,110.4548,79067.0
2025-04-15 13:30:00,111.33,111.55,111.2,111.47,61431.0,110.4449,110.6631,110.3159,110.5838,61431.0
2025-04-15 13:40:00,111.48,111.57,111.23,111.35,34739.0,110.5937,110.683,110.3457,110.4647,34739.0
2025-04-15 13:50:00,111.35,111.35,111.0,111.2,67943.0,110.4647,110.4647,110.1175,110.3159,67943.0
2025-04-15 14:00:00,111.15,111.25,110.9,111.09,76260.0,110.2663,110.3655,110.0183,110.2068,76260.0
2025-04-15 14:10:00,111.06,111.12,110.69,110.7,31276.0,110.177,110.2365,109.81,109.8199,31276.0
2025-04-15 14:20:00,110.7,110.85,110.64,110.8,55911.0,109.8199,109.9687,109.7604,109.9191,55911.0
2025-04-15 14:30:00,110.8,111.01,110.75,110.82,48022.0,109.9191,110.1274,109.8695,109.9389,48022.0
2025-04-15 14:40:00,110.82,111.12,110.8,110.88,34413.0,109.9389,110.2365,109.9191,109.9984,34413.0
2025-04-15 14:50:00,110.88,111.01,110.75,110.94,59595.0,109.9984,110.1274,109.8695,110.058,59595.0
2025-04-15 15:00:00,110.93,111.01,110.81,110.88,66734.0,110.0481,110.1274,109.929,109.9984,66734.0
2025-04-15 15:10:00,110.88,111.14,110.78,111.0,73970.0,109.9984,110.2564,109.8992,110.1175,73970.0
2025-04-15 15:20:00,111.03,111.11,110.7,110.89,101646.0,110.1473,110.2266,109.8199,110.0084,101646.0
2025-04-15 15:30:00,110.91,110.99,110.65,110.66,81128.0,110.0282,110.1076,109.7703,109.7802,81128.0
2025-04-15 15:40:00,110.7,110.81,110.43,110.69,115673.0,109.8199,109.929,109.552,109.81,115673.0
2025-04-15 15:50:00,110.7,110.91,110.37,110.43,422708.0,109.8199,110.0282,109.4925,109.552,422708.0
2025-04-16 09:30:00,109.58,110.23,109.14,110.09,191616.0,108.7088,109.3536,108.2723,109.2147,191616.0
2025-04-16 09:40:00,110.09,110.32,109.7,110.11,60138.0,109.2147,109.4429,108.8278,109.2346,60138.0
2025-04-16 09:50:00,110.07,110.1,108.95,108.95,98529.0,109.1949,109.2247,108.0838,108.0838,98529.0
2025-04-16 10:00:00,108.9,109.4,108.89,109.24,106398.0,108.0342,108.5302,108.0243,108.3715,106398.0
2025-04-16 10:10:00,109.24,109.31,108.57,108.85,110351.0,108.3715,108.4409,107.7068,107.9846,110351.0
2025-04-16 10:20:00,108.91,109.03,108.66,108.88,70654.0,108.0441,108.1632,107.7961,108.0144,70654.0
2025-04-16 10:30:00,108.89,109.05,108.64,108.85,57069.0,108.0243,108.183,107.7763,107.9846,57069.0
2025-04-16 10:40:00,108.91,109.31,108.84,109.02,53644.0,108.0441,108.4409,107.9747,108.1532,53644.0
2025-04-16 10:50:00,109.02,109.17,108.84,109.06,49442.0,108.1532,108.302,107.9747,108.1929,49442.0
2025-04-16 11:00:00,109.06,109.25,108.9,109.1,59408.0,108.1929,108.3814,108.0342,108.2326,59408.0
2025-04-16 11:10:00,109.09,109.23,108.73,109.0,66212.0,108.2227,108.3616,107.8655,108.1334,66212.0
2025-04-16 11:20:00,108.97,109.67,108.96,109.64,120170.0,108.1036,108.7981,108.0937,108.7683,120170.0
2025-04-16 11:30:00,109.67,109.69,109.25,109.43,45366.0,108.7981,108.8179,108.3814,108.56,45366.0
2025-04-16 11:40:00,109.43,109.43,109.2,109.22,37721.0,108.56,108.56,108.3318,108.3516,37721.0
2025-04-16 11:50:00,109.22,109.33,108.9,109.09,53262.0,108.3516,108.4608,108.0342,108.2227,53262.0
2025-04-16 12:00:00,109.09,109.19,108.9,109.04,79844.0,108.2227,108.3219,108.0342,108.1731,79844.0
2025-04-16 12:10:00,109.03,109.19,108.91,109.12,43879.0,108.1632,108.3219,108.0441,108.2524,43879.0
2025-04-16 12:20:00,109.08,109.15,108.97,109.1,35847.0,108.2128,108.2822,108.1036,108.2326,35847.0
2025-04-16 12:30:00,109.1,109.21,108.85,108.93,41465.0,108.2326,108.3417,107.9846,108.064,41465.0
2025-04-16 12:40:00,108.93,109.08,108.81,108.88,38794.0,108.064,108.2128,107.9449,108.0144,38794.0
2025-04-16 12:50:00,108.89,108.98,108.78,108.87,62057.0,108.0243,108.1136,107.9151,108.0044,62057.0
2025-04-16 13:00:00,108.83,109.05,108.72,108.92,64499.0,107.9647,108.183,107.8556,108.054,64499.0
2025-04-16 13:10:00,108.92,109.26,108.79,109.16,51022.0,108.054,108.3913,107.9251,108.2921,51022.0
2025-04-16 13:20:00,109.16,109.28,108.92,109.1,32009.0,108.2921,108.4112,108.054,108.2326,32009.0
2025-04-16 13:30:00,109.1,109.1,108.14,108.29,114689.0,108.2326,108.2326,107.2802,107.429,114689.0
2025-04-16 13:40:00,108.27,108.27,107.61,107.8,74415.0,107.4092,107.4092,106.7544,106.9429,74415.0
2025-04-16 13:50:00,107.79,107.96,107.31,107.36,81312.0,106.933,107.1017,106.4568,106.5064,81312.0
2025-04-16 14:00:00,107.32,107.92,107.32,107.82,196905.0,106.4668,107.062,106.4668,106.9628,196905.0
2025-04-16 14:10:00,107.86,108.13,107.68,107.79,62797.0,107.0025,107.2703,106.8239,106.933,62797.0
2025-04-16 14:20:00,107.79,108.4,107.73,108.09,82757.0,106.933,107.5382,106.8735,107.2306,82757.0
2025-04-16 14:30:00,108.09,108.15,107.66,107.73,51854.0,107.2306,107.2902,106.8041,106.8735,51854.0
2025-04-16 14:40:00,107.73,107.84,107.29,107.44,97997.0,106.8735,106.9826,106.437,106.5858,97997.0
2025-04-16 14:50:00,107.44,107.51,107.21,107.23,74960.0,106.5858,106.6552,106.3576,106.3775,74960.0
2025-04-16 15:00:00,107.26,107.45,106.95,107.07,92105.0,106.4072,106.5957,106.0997,106.2187,92105.0
2025-04-16 15:10:00,107.07,107.16,106.73,106.74,139046.0,106.2187,106.308,105.8814,105.8914,139046.0
2025-04-16 15:20:00,106.74,106.93,106.65,106.84,81181.0,105.8914,106.0799,105.8021,105.9906,81181.0
2025-04-16 15:30:00,106.86,107.23,106.85,107.0,115513.0,106.0104,106.3775,106.0005,106.1493,115513.0
2025-04-16 15:40:00,107.04,107.3,106.95,107.25,117513.0,106.189,106.4469,106.0997,106.3973,117513.0
2025-04-16 15:50:00,107.29,107.93,107.2,107.83,517532.0,106.437,107.0719,106.3477,106.9727,517532.0
2025-04-17 09:30:00,108.52,109.16,108.15,108.81,345157.0,107.6572,108.2921,107.2902,107.9449,345157.0
2025-04-17 09:40:00,108.86,109.38,108.66,109.18,45356.0,107.9945,108.5104,107.7961,108.312,45356.0
2025-04-17 09:50:00,109.08,109.5,109.01,109.38,65003.0,108.2128,108.6294,108.1433,108.5104,65003.0
2025-04-17 10:00:00,109.37,109.7,109.23,109.52,118784.0,108.5005,108.8278,108.3616,108.6493,118784.0
2025-04-17 10:10:00,109.45,109.82,109.2,109.26,71506.0,108.5798,108.9469,108.3318,108.3913,71506.0
2025-04-17 10:20:00,109.25,109.29,108.7,108.74,33960.0,108.3814,108.4211,107.8358,107.8755,33960.0
2025-04-17 10:30:00,108.76,108.98,108.59,108.89,31608.0,107.8953,108.1136,107.7267,108.0243,31608.0
2025-04-17 10:40:00,108.84,109.34,108.8,109.07,31344.0,107.9747,108.4707,107.935,108.2028,31344.0
2025-04-17 10:50:00,109.09,109.28,108.83,108.91,31656.0,108.2227,108.4112,107.9647,108.0441,31656.0
2025-04-17 11:00:00,108.91,109.8,108.9,109.59,34841.0,108.0441,108.927,108.0342,108.7187,34841.0
2025-04-17 11:10:00,109.58,109.94,109.53,109.79,31302.0,108.7088,109.0659,108.6592,108.9171,31302.0
2025-04-17 11:20:00,109.85,109.85,109.47,109.56,30586.0,108.9766,108.9766,108.5997,108.6889,30586.0
2025-04-17 11:30:00,109.61,110.0,109.58,109.79,40531.0,108.7385,109.1254,108.7088,108.9171,40531.0
2025-04-17 11:40:00,109.78,109.97,109.63,109.75,44198.0,108.9072,109.0957,108.7584,108.8774,44198.0
2025-04-17 11:50:00,109.71,109.92,109.56,109.59,42961.0,108.8378,109.0461,108.6889,108.7187,42961.0
2025-04-17 12:00:00,109.62,110.28,109.43,109.87,60801.0,108.7485,109.4032,108.56,108.9965,60801.0
2025-04-17 12:10:00,109.91,110.23,109.54,110.16,57749.0,109.0362,109.3536,108.6691,109.2842,57749.0
2025-04-17 12:20:00,110.18,110.33,110.0,110.23,22278.0,109.304,109.4528,109.1254,109.3536,22278.0
2025-04-17 12:30:00,110.23,110.6,110.09,110.17,63509.0,109.3536,109.7207,109.2147,109.2941,63509.0
2025-04-17 12:40:00,110.17,110.39,109.97,110.19,54102.0,109.2941,109.5123,109.0957,109.3139,54102.0
2025-04-17 12:50:00,110.2,110.64,110.2,110.53,49984.0,109.3239,109.7604,109.3239,109.6512,49984.0
2025-04-17 13:00:00,110.56,110.75,110.43,110.51,70882.0,109.681,109.8695,109.552,109.6314,70882.0
2025-04-17 13:10:00,110.51,110.56,110.02,110.18,63645.0,109.6314,109.681,109.1453,109.304,63645.0
2025-04-17 13:20:00,110.19,110.23,109.89,109.93,28823.0,109.3139,109.3536,109.0163,109.056,28823.0
2025-04-17 13:30:00,109.94,110.34,109.94,110.2,77982.0,109.0659,109.4627,109.0659,109.3239,77982.0
2025-04-17 13:40:00,110.23,110.47,109.85,110.17,29426.0,109.3536,109.5917,108.9766,109.2941,29426.0
2025-04-17 13:50:00,110.11,110.48,110.07,110.2,40927.0,109.2346,109.6016,109.1949,109.3239,40927.0
2025-04-17 14:00:00,110.25,110.5,110.14,110.45,43984.0,109.3735,109.6215,109.2643,109.5719,43984.0
2025-04-17 14:10:00,110.45,110.58,110.24,110.45,56264.0,109.5719,109.7008,109.3635,109.5719,56264.0
2025-04-17 14:20:00,110.45,110.53,110.23,110.27,46968.0,109.5719,109.6512,109.3536,109.3933,46968.0
2025-04-17 14:30:00,110.27,110.49,110.2,110.38,38475.0,109.3933,109.6116,109.3239,109.5024,38475.0
2025-04-17 14:40:00,110.38,110.39,109.93,109.95,73210.0,109.5024,109.5123,109.056,109.0758,73210.0
2025-04-17 14:50:00,109.95,110.17,109.79,109.92,49258.0,109.0758,109.2941,108.9171,109.0461,49258.0
2025-04-17 15:00:00,109.92,110.12,109.81,110.09,83552.0,109.0461,109.2445,108.937,109.2147,83552.0
2025-04-17 15:10:00,110.08,110.13,109.67,109.84,62694.0,109.2048,109.2544,108.7981,108.9667,62694.0
2025-04-17 15:20:00,109.85,109.89,109.6,109.67,72339.0,108.9766,109.0163,108.7286,108.7981,72339.0
2025-04-17 15:30:00,109.66,109.93,109.61,109.81,90636.0,108.7881,109.056,108.7385,108.937,90636.0
2025-04-17 15:40:00,109.8,109.92,109.26,109.28,103243.0,108.927,109.0461,108.3913,108.4112,103243.0
2025-04-17 15:50:00,109.22,109.34,108.99,109.16,486390.0,108.3516,108.4707,108.1235,108.2921,486390.0
2025-04-21 09:30:00,108.14,108.33,107.23,107.86,128299.0,107.2802,107.4687,106.3775,107.0025,128299.0
2025-04-21 09:40:00,107.85,108.13,107.6,107.86,112033.0,106.9925,107.2703,106.7445,107.0025,112033.0
2025-04-21 09:50:00,107.86,108.09,107.6,107.6,86616.0,107.0025,107.2306,106.7445,106.7445,86616.0
2025-04-21 10:00:00,107.53,107.62,107.11,107.21,93114.0,106.6751,106.7644,106.2584,106.3576,93114.0
2025-04-21 10:10:00,107.2,107.42,106.65,106.89,113626.0,106.3477,106.566,105.8021,106.0402,113626.0
2025-04-21 10:20:00,106.89,107.07,106.75,106.93,99611.0,106.0402,106.2187,105.9013,106.0799,99611.0
2025-04-21 10:30:00,106.89,107.13,106.77,107.04,98923.0,106.0402,106.2783,105.9211,106.189,98923.0
2025-04-21 10:40:00,107.02,107.33,106.76,106.79,101048.0,106.1691,106.4767,105.9112,105.941,101048.0
2025-04-21 10:50:00,106.78,106.81,106.21,106.29,138632.0,105.931,105.9608,105.3656,105.4449,138632.0
2025-04-21 11:00:00,106.32,106.46,106.11,106.31,90208.0,105.4747,105.6136,105.2664,105.4648,90208.0
2025-04-21 11:10:00,106.3,106.42,106.14,106.37,129854.0,105.4549,105.5739,105.2961,105.5243,129854.0
2025-04-21 11:20:00,106.37,106.42,105.79,105.93,94518.0,105.5243,105.5739,104.9489,105.0878,94518.0
2025-04-21 11:30:00,105.94,106.01,105.62,105.77,122489.0,105.0977,105.1672,104.7803,104.9291,122489.0
2025-04-21 11:40:00,105.82,105.9,105.55,105.65,72502.0,104.9787,105.058,104.7108,104.81,72502.0
2025-04-21 11:50:00,105.65,105.74,105.45,105.58,61585.0,104.81,104.8993,104.6116,104.7406,61585.0
2025-04-21 12:00:00,105.58,105.93,105.57,105.92,71421.0,104.7406,105.0878,104.7307,105.0779,71421.0
2025-04-21 12:10:00,105.91,106.08,105.76,105.81,62972.0,105.068,105.2366,104.9192,104.9688,62972.0
2025-04-21 12:20:00,105.83,105.89,105.69,105.75,42561.0,104.9886,105.0481,104.8497,104.9092,42561.0
2025-04-21 12:30:00,105.75,106.08,105.74,106.01,62062.0,104.9092,105.2366,104.8993,105.1672,62062.0
2025-04-21 12:40:00,106.01,106.18,105.95,106.02,39408.0,105.1672,105.3358,105.1076,105.1771,39408.0
2025-04-21 12:50:00,106.01,106.01,105.57,105.64,54749.0,105.1672,105.1672,104.7307,104.8001,54749.0
2025-04-21 13:00:00,105.69,105.84,105.38,105.45,54368.0,104.8497,104.9985,104.5422,104.6116,54368.0
2025-04-21 13:10:00,105.45,105.58,105.31,105.51,68715.0,104.6116,104.7406,104.4727,104.6711,68715.0
2025-04-21 13:20:00,105.47,105.7,105.35,105.43,43198.0,104.6315,104.8596,104.5124,104.5918,43198.0
2025-04-21 13:30:00,105.41,105.56,105.33,105.42,91684.0,104.5719,104.7207,104.4926,104.5819,91684.0
2025-04-21 13:40:00,105.45,105.52,105.14,105.24,56738.0,104.6116,104.6811,104.3041,104.4033,56738.0
2025-04-21 13:50:00,105.24,105.38,105.03,105.05,72755.0,104.4033,104.5422,104.195,104.2148,72755.0
2025-04-21 14:00:00,105.04,105.04,104.78,104.86,123939.0,104.2049,104.2049,103.9469,104.0263,123939.0
2025-04-21 14:10:00,104.86,105.23,104.8,105.1,55632.0,104.0263,104.3934,103.9668,104.2644,55632.0
2025-04-21 14:20:00,105.11,105.18,104.99,105.17,130219.0,104.2743,104.3438,104.1553,104.3338,130219.0
2025-04-21 14:30:00,105.18,105.36,105.03,105.2,98029.0,104.3438,104.5223,104.195,104.3636,98029.0
2025-04-21 14:40:00,105.18,105.22,105.04,105.15,104600.0,104.3438,104.3834,104.2049,104.314,104600.0
2025-04-21 14:50:00,105.14,105.14,104.97,105.09,59464.0,104.3041,104.3041,104.1354,104.2545,59464.0
2025-04-21 15:00:00,105.1,105.63,105.05,105.54,92561.0,104.2644,104.7902,104.2148,104.7009,92561.0
2025-04-21 15:10:00,105.57,105.67,105.37,105.58,134580.0,104.7307,104.8299,104.5323,104.7406,134580.0
2025-04-21 15:20:00,105.57,105.88,105.5,105.59,94082.0,104.7307,105.0382,104.6612,104.7505,94082.0
2025-04-21 15:30:00,105.61,105.9,105.48,105.66,139463.0,104.7703,105.058,104.6414,104.82,139463.0
2025-04-21 15:40:00,105.67,105.83,105.4,105.81,345351.0,104.8299,104.9886,104.562,104.9688,345351.0
2025-04-21 15:50:00,105.78,106.42,105.6,106.26,983099.0,104.939,105.5739,104.7604,105.4152,983099.0
2025-04-22 09:30:00,108.02,109.55,107.97,109.55,148732.0,107.1612,108.679,107.1116,108.679,148732.0
2025-04-22 09:40:00,109.6,109.62,109.12,109.3,82680.0,108.7286,108.7485,108.2524,108.431,82680.0
2025-04-22 09:50:00,109.35,109.35,108.78,109.08,89693.0,108.4806,108.4806,107.9151,108.2128,89693.0
2025-04-22 10:00:00,109.06,109.14,108.67,109.06,82280.0,108.1929,108.2723,107.806,108.1929,82280.0
2025-04-22 10:10:00,109.05,109.37,109.05,109.3,63353.0,108.183,108.5005,108.183,108.431,63353.0
2025-04-22 10:20:00,109.33,109.46,109.18,109.28,84420.0,108.4608,108.5897,108.312,108.4112,84420.0
2025-04-22 10:30:00,109.28,109.49,109.14,109.43,55639.0,108.4112,108.6195,108.2723,108.56,55639.0
2025-04-22 10:40:00,109.45,109.64,109.33,109.59,69720.0,108.5798,108.7683,108.4608,108.7187,69720.0
2025-04-22 10:50:00,109.59,109.87,109.42,109.85,151972.0,108.7187,108.9965,108.5501,108.9766,151972.0
2025-04-22 11:00:00,109.84,110.05,109.82,109.96,93790.0,108.9667,109.175,108.9469,109.0858,93790.0
2025-04-22 11:10:00,109.95,110.26,109.95,110.09,99180.0,109.0758,109.3834,109.0758,109.2147,99180.0
2025-04-22 11:20:00,110.1,110.33,109.8,109.8,75995.0,109.2247,109.4528,108.927,108.927,75995.0
2025-04-22 11:30:00,109.82,109.86,109.58,109.62,50460.0,108.9469,108.9866,108.7088,108.7485,50460.0
2025-04-22 11:40:00,109.64,109.69,109.31,109.37,63154.0,108.7683,108.8179,108.4409,108.5005,63154.0
2025-04-22 11:50:00,109.35,110.1,109.3,109.98,46007.0,108.4806,109.2247,108.431,109.1056,46007.0
2025-04-22 12:00:00,109.98,110.54,109.98,110.23,78290.0,109.1056,109.6612,109.1056,109.3536,78290.0
2025-04-22 12:10:00,110.3,110.39,110.16,110.32,29478.0,109.4231,109.5123,109.2842,109.4429,29478.0
2025-04-22 12:20:00,110.33,110.69,110.26,110.45,36512.0,109.4528,109.81,109.3834,109.5719,36512.0
2025-04-22 12:30:00,110.41,110.51,110.25,110.26,30128.0,109.5322,109.6314,109.3735,109.3834,30128.0
2025-04-22 12:40:00,110.27,110.33,110.04,110.15,22177.0,109.3933,109.4528,109.1651,109.2743,22177.0
2025-04-22 12:50:00,110.15,110.33,109.98,110.23,20892.0,109.2743,109.4528,109.1056,109.3536,20892.0
2025-04-22 13:00:00,110.23,110.5,110.14,110.36,70611.0,109.3536,109.6215,109.2643,109.4826,70611.0
2025-04-22 13:10:00,110.36,110.36,109.32,109.73,41473.0,109.4826,109.4826,108.4509,108.8576,41473.0
2025-04-22 13:20:00,109.69,109.96,109.16,109.24,73497.0,108.8179,109.0858,108.2921,108.3715,73497.0
2025-04-22 13:30:00,109.22,109.65,108.98,109.51,47204.0,108.3516,108.7782,108.1136,108.6393,47204.0
2025-04-22 13:40:00,109.44,109.54,109.11,109.14,62227.0,108.5699,108.6691,108.2425,108.2723,62227.0
2025-04-22 13:50:00,109.19,110.24,109.15,109.16,39638.0,108.3219,109.3635,108.2822,108.2921,39638.0
2025-04-22 14:00:00,109.19,109.9,109.17,109.72,50488.0,108.3219,109.0262,108.302,108.8477,50488.0
2025-04-22 14:10:00,109.68,109.84,109.63,109.76,44916.0,108.808,108.9667,108.7584,108.8874,44916.0
2025-04-22 14:20:00,109.77,110.07,109.74,109.94,33607.0,108.8973,109.1949,108.8675,109.0659,33607.0
2025-04-22 14:30:00,109.96,110.18,109.95,109.98,24938.0,109.0858,109.304,109.0758,109.1056,24938.0
2025-04-22 14:40:00,109.98,110.3,109.97,110.2,37148.0,109.1056,109.4231,109.0957,109.3239,37148.0
2025-04-22 14:50:00,110.22,110.57,110.21,110.4,80051.0,109.3437,109.6909,109.3338,109.5223,80051.0
2025-04-22 15:00:00,110.43,110.54,110.26,110.27,61154.0,109.552,109.6612,109.3834,109.3933,61154.0
2025-04-22 15:10:00,110.28,110.28,109.94,110.01,49750.0,109.4032,109.4032,109.0659,109.1354,49750.0
2025-04-22 15:20:00,110.02,110.19,109.84,110.05,52682.0,109.1453,109.3139,108.9667,109.175,52682.0
2025-04-22 15:30:00,110.03,110.17,109.89,110.06,66255.0,109.1552,109.2941,109.0163,109.185,66255.0
2025-04-22 15:40:00,110.06,110.7,110.0,110.63,100806.0,109.185,109.8199,109.1254,109.7504,100806.0
2025-04-22 15:50:00,110.55,110.6,110.15,110.37,406637.0,109.6711,109.7207,109.2743,109.4925,406637.0
2025-04-23 09:30:00,113.25,115.29,113.23,114.86,486684.0,112.3496,114.3734,112.3298,113.9468,486684.0
2025-04-23 09:40:00,114.8,116.37,114.73,116.23,252107.0,113.8873,115.4448,113.8178,115.3059,252107.0
2025-04-23 09:50:00,116.28,116.61,115.31,115.78,293488.0,115.3555,115.6829,114.3932,114.8595,293488.0
2025-04-23 10:00:00,115.79,116.29,115.15,115.79,219620.0,114.8694,115.3654,114.2345,114.8694,219620.0
2025-04-23 10:10:00,115.77,115.91,114.72,115.3,184638.0,114.8496,114.9885,113.8079,114.3833,184638.0
2025-04-23 10:20:00,115.18,116.04,114.93,115.79,106412.0,114.2643,115.1174,114.0162,114.8694,106412.0
2025-04-23 10:30:00,115.8,116.04,115.65,115.72,100637.0,114.8793,115.1174,114.7305,114.8,100637.0
2025-04-23 10:40:00,115.72,115.74,115.06,115.11,142146.0,114.8,114.8198,114.1452,114.1948,142146.0
2025-04-23 10:50:00,115.09,115.17,114.6,114.68,259653.0,114.175,114.2543,113.6889,113.7682,259653.0
2025-04-23 11:00:00,114.72,115.08,114.08,114.94,209262.0,113.8079,114.1651,113.173,114.0262,209262.0
2025-04-23 11:10:00,114.94,115.0,114.51,114.52,68764.0,114.0262,114.0857,113.5996,113.6095,68764.0
2025-04-23 11:20:00,114.52,114.71,113.44,113.65,291821.0,113.6095,113.798,112.5381,112.7464,291821.0
2025-04-23 11:30:00,113.67,113.92,113.37,113.81,90514.0,112.7663,113.0143,112.4687,112.9052,90514.0
2025-04-23 11:40:00,113.86,113.99,113.19,113.28,56548.0,112.9548,113.0837,112.2901,112.3794,56548.0
2025-04-23 11:50:00,113.26,113.58,113.07,113.45,45219.0,112.3595,112.677,112.171,112.548,45219.0
2025-04-23 12:00:00,113.48,113.49,112.76,112.77,55704.0,112.5778,112.5877,111.8635,111.8734,55704.0
2025-04-23 12:10:00,112.77,113.15,112.56,112.63,46584.0,111.8734,112.2504,111.6651,111.7345,46584.0
2025-04-23 12:20:00,112.61,113.03,112.43,112.96,43550.0,111.7147,112.1314,111.5361,112.0619,43550.0
2025-04-23 12:30:00,112.97,113.41,112.92,113.34,50109.0,112.0718,112.5083,112.0222,112.4389,50109.0
2025-04-23 12:40:00,113.33,113.35,112.67,112.73,100124.0,112.429,112.4488,111.7742,111.8337,100124.0
2025-04-23 12:50:00,112.7,113.24,112.68,113.13,99649.0,111.804,112.3397,111.7841,112.2306,99649.0
2025-04-23 13:00:00,113.12,113.63,112.47,113.47,99636.0,112.2206,112.7266,111.5758,112.5679,99636.0
2025-04-23 13:10:00,113.5,113.63,113.34,113.53,63852.0,112.5976,112.7266,112.4389,112.6274,63852.0
2025-04-23 13:20:00,113.55,113.72,113.42,113.43,35376.0,112.6472,112.8159,112.5183,112.5282,35376.0
2025-04-23 13:30:00,113.42,113.56,112.87,113.03,54162.0,112.5183,112.6571,111.9726,112.1314,54162.0
2025-04-23 13:40:00,113.03,113.28,112.94,113.08,79361.0,112.1314,112.3794,112.0421,112.181,79361.0
2025-04-23 13:50:00,113.12,113.54,112.96,113.32,66522.0,112.2206,112.6373,112.0619,112.4191,66522.0
2025-04-23 14:00:00,113.36,113.44,112.94,113.0,88794.0,112.4587,112.5381,112.0421,112.1016,88794.0
2025-04-23 14:10:00,113.02,113.16,112.69,112.86,64253.0,112.1214,112.2603,111.7941,111.9627,64253.0
2025-04-23 14:20:00,112.86,113.05,112.36,112.37,96482.0,111.9627,112.1512,111.4667,111.4766,96482.0
2025-04-23 14:30:00,112.43,112.68,112.36,112.52,39587.0,111.5361,111.7841,111.4667,111.6254,39587.0
2025-04-23 14:40:00,112.53,112.54,112.14,112.34,128504.0,111.6353,111.6453,111.2484,111.4468,128504.0
2025-04-23 14:50:00,112.35,112.64,112.13,112.49,56925.0,111.4568,111.7445,111.2385,111.5956,56925.0
2025-04-23 15:00:00,112.48,112.66,112.16,112.41,61871.0,111.5857,111.7643,111.2683,111.5163,61871.0
2025-04-23 15:10:00,112.36,112.61,112.16,112.2,70137.0,111.4667,111.7147,111.2683,111.308,70137.0
2025-04-23 15:20:00,112.24,112.31,111.93,112.14,89731.0,111.3476,111.4171,111.0401,111.2484,89731.0
2025-04-23 15:30:00,112.14,112.51,112.03,112.16,147266.0,111.2484,111.6155,111.1393,111.2683,147266.0
2025-04-23 15:40:00,112.18,112.5,112.13,112.37,153822.0,111.2881,111.6056,111.2385,111.4766,153822.0
2025-04-23 15:50:00,112.36,112.74,112.22,112.31,461570.0,111.4667,111.8437,111.3278,111.4171,461570.0
2025-04-24 09:30:00,111.87,112.16,111.24,112.16,397826.0,110.9806,111.2683,110.3556,111.2683,397826.0
2025-04-24 09:40:00,112.2,112.95,112.06,112.81,148795.0,111.308,112.052,111.1691,111.9131,148795.0
2025-04-24 09:50:00,112.77,113.61,112.72,113.6,94569.0,111.8734,112.7067,111.8238,112.6968,94569.0
2025-04-24 10:00:00,113.57,113.76,113.1,113.4,117978.0,112.6671,112.8556,112.2008,112.4984,117978.0
2025-04-24 10:10:00,113.35,113.47,113.09,113.45,73637.0,112.4488,112.5679,112.1909,112.548,73637.0
2025-04-24 10:20:00,113.45,114.08,113.44,114.03,48877.0,112.548,113.173,112.5381,113.1234,48877.0
2025-04-24 10:30:00,113.99,114.19,113.83,114.02,63600.0,113.0837,113.2821,112.925,113.1135,63600.0
2025-04-24 10:40:00,114.01,114.18,113.73,113.95,70228.0,113.1036,113.2722,112.8258,113.044,70228.0
2025-04-24 10:50:00,113.96,114.21,113.78,114.14,73695.0,113.054,113.302,112.8754,113.2325,73695.0
2025-04-24 11:00:00,114.14,114.58,114.1,114.54,100736.0,113.2325,113.669,113.1928,113.6294,100736.0
2025-04-24 11:10:00,114.54,114.56,114.23,114.29,91078.0,113.6294,113.6492,113.3218,113.3813,91078.0
2025-04-24 11:20:00,114.3,114.37,114.02,114.17,96038.0,113.3913,113.4607,113.1135,113.2623,96038.0
2025-04-24 11:30:00,114.18,114.21,113.92,114.12,41643.0,113.2722,113.302,113.0143,113.2127,41643.0
2025-04-24 11:40:00,114.13,114.33,114.07,114.22,51671.0,113.2226,113.421,113.1631,113.3119,51671.0
2025-04-24 11:50:00,114.18,114.51,114.13,114.25,48220.0,113.2722,113.5996,113.2226,113.3417,48220.0
2025-04-24 12:00:00,114.27,114.45,114.21,114.25,40397.0,113.3615,113.5401,113.302,113.3417,40397.0
2025-04-24 12:10:00,114.26,114.83,114.26,114.63,67006.0,113.3516,113.917,113.3516,113.7186,67006.0
2025-04-24 12:20:00,114.61,115.24,114.51,114.85,109477.0,113.6988,114.3238,113.5996,113.9369,109477.0
2025-04-24 12:30:00,114.8,115.24,114.72,115.16,105189.0,113.8873,114.3238,113.8079,114.2444,105189.0
2025-04-24 12:40:00,115.16,115.2,114.99,115.13,38612.0,114.2444,114.2841,114.0758,114.2147,38612.0
2025-04-24 12:50:00,115.16,115.39,115.03,115.27,88097.0,114.2444,114.4726,114.1155,114.3535,88097.0
2025-04-24 13:00:00,115.25,115.32,115.09,115.09,52868.0,114.3337,114.4031,114.175,114.175,52868.0
2025-04-24 13:10:00,115.11,115.26,115.01,115.04,67389.0,114.1948,114.3436,114.0956,114.1254,67389.0
2025-04-24 13:20:00,115.07,115.41,115.03,115.32,44134.0,114.1551,114.4924,114.1155,114.4031,44134.0
2025-04-24 13:30:00,115.31,115.54,115.14,115.29,84339.0,114.3932,114.6214,114.2246,114.3734,84339.0
2025-04-24 13:40:00,115.31,115.32,115.11,115.24,45521.0,114.3932,114.4031,114.1948,114.3238,45521.0
2025-04-24 13:50:00,115.25,115.33,115.13,115.17,48945.0,114.3337,114.4131,114.2147,114.2543,48945.0
2025-04-24 14:00:00,115.15,115.53,115.11,115.27,77998.0,114.2345,114.6115,114.1948,114.3535,77998.0
2025-04-24 14:10:00,115.28,115.28,114.9,115.07,69896.0,114.3635,114.3635,113.9865,114.1551,69896.0
2025-04-24 14:20:00,115.08,115.08,114.91,114.97,44578.0,114.1651,114.1651,113.9964,114.0559,44578.0
2025-04-24 14:30:00,115.0,115.23,114.97,115.21,57408.0,114.0857,114.3139,114.0559,114.294,57408.0
2025-04-24 14:40:00,115.21,115.34,115.04,115.32,132580.0,114.294,114.423,114.1254,114.4031,132580.0
2025-04-24 14:50:00,115.32,115.52,115.29,115.37,95394.0,114.4031,114.6016,114.3734,114.4528,95394.0
2025-04-24 15:00:00,115.39,115.44,115.15,115.16,100206.0,114.4726,114.5222,114.2345,114.2444,100206.0
2025-04-24 15:10:00,115.18,115.35,114.93,115.34,83404.0,114.2643,114.4329,114.0162,114.423,83404.0
2025-04-24 15:20:00,115.34,115.49,115.3,115.35,126315.0,114.423,114.5718,114.3833,114.4329,126315.0
2025-04-24 15:30:00,115.35,115.67,115.17,115.6,126507.0,114.4329,114.7504,114.2543,114.6809,126507.0
2025-04-24 15:40:00,115.6,115.88,115.55,115.88,158604.0,114.6809,114.9587,114.6313,114.9587,158604.0
2025-04-24 15:50:00,115.88,115.9,115.54,115.59,444211.0,114.9587,114.9785,114.6214,114.671,444211.0
2025-04-25 09:30:00,115.71,116.14,114.97,115.94,215465.0,114.79,115.2166,114.0559,115.0182,215465.0
2025-04-25 09:40:00,116.03,116.43,115.82,116.23,133606.0,115.1075,115.5043,114.8992,115.3059,133606.0
2025-04-25 09:50:00,116.22,116.22,115.36,115.4,72604.0,115.296,115.296,114.4428,114.4825,72604.0
2025-04-25 10:00:00,115.6,115.93,115.41,115.91,90892.0,114.6809,115.0083,114.4924,114.9885,90892.0
2025-04-25 10:10:00,115.88,115.92,115.58,115.65,74876.0,114.9587,114.9984,114.6611,114.7305,74876.0
2025-04-25 10:20:00,115.65,115.7,115.0,115.19,133095.0,114.7305,114.7801,114.0857,114.2742,133095.0
2025-04-25 10:30:00,115.16,115.46,114.97,115.42,93033.0,114.2444,114.542,114.0559,114.5024,93033.0
2025-04-25 10:40:00,115.45,115.67,115.36,115.53,20733.0,114.5321,114.7504,114.4428,114.6115,20733.0
2025-04-25 10:50:00,115.52,115.64,115.24,115.45,34651.0,114.6016,114.7206,114.3238,114.5321,34651.0
2025-04-25 11:00:00,115.45,115.73,115.29,115.61,35962.0,114.5321,114.8099,114.3734,114.6908,35962.0
2025-04-25 11:10:00,115.6,115.75,115.52,115.65,62297.0,114.6809,114.8297,114.6016,114.7305,62297.0
2025-04-25 11:20:00,115.64,115.85,115.61,115.63,45480.0,114.7206,114.9289,114.6908,114.7107,45480.0
2025-04-25 11:30:00,115.63,115.65,115.27,115.43,37247.0,114.7107,114.7305,114.3535,114.5123,37247.0
2025-04-25 11:40:00,115.47,115.61,115.37,115.57,46719.0,114.552,114.6908,114.4528,114.6512,46719.0
2025-04-25 11:50:00,115.56,115.76,115.49,115.73,44287.0,114.6412,114.8397,114.5718,114.8099,44287.0
2025-04-25 12:00:00,115.74,115.99,115.74,115.89,43297.0,114.8198,115.0678,114.8198,114.9686,43297.0
2025-04-25 12:10:00,115.89,116.07,115.85,116.05,43948.0,114.9686,115.1472,114.9289,115.1273,43948.0
2025-04-25 12:20:00,116.03,116.25,115.97,116.18,49003.0,115.1075,115.3258,115.048,115.2563,49003.0
2025-04-25 12:30:00,116.18,116.42,116.13,116.38,47945.0,115.2563,115.4944,115.2067,115.4547,47945.0
2025-04-25 12:40:00,116.41,116.62,116.39,116.57,175031.0,115.4845,115.6928,115.4646,115.6432,175031.0
2025-04-25 12:50:00,116.57,116.71,116.49,116.63,84795.0,115.6432,115.7821,115.5638,115.7027,84795.0
2025-04-25 13:00:00,116.61,116.67,116.48,116.57,83311.0,115.6829,115.7424,115.5539,115.6432,83311.0
2025-04-25 13:10:00,116.57,116.75,116.52,116.75,54559.0,115.6432,115.8218,115.5936,115.8218,54559.0
2025-04-25 13:20:00,116.75,117.1,116.73,117.08,62949.0,115.8218,116.169,115.8019,116.1492,62949.0
2025-04-25 13:30:00,117.08,117.09,116.46,116.52,142228.0,116.1492,116.1591,115.5341,115.5936,142228.0
2025-04-25 13:40:00,116.55,116.78,116.21,116.44,122418.0,115.6234,115.8515,115.2861,115.5142,122418.0
2025-04-25 13:50:00,116.44,116.44,115.9,116.09,152835.0,115.5142,115.5142,114.9785,115.167,152835.0
2025-04-25 14:00:00,116.09,116.39,116.01,116.31,74880.0,115.167,115.4646,115.0877,115.3853,74880.0
2025-04-25 14:10:00,116.34,116.43,116.21,116.26,45922.0,115.415,115.5043,115.2861,115.3357,45922.0
2025-04-25 14:20:00,116.26,116.47,116.21,116.42,100380.0,115.3357,115.544,115.2861,115.4944,100380.0
2025-04-25 14:30:00,116.41,116.54,116.29,116.51,25304.0,115.4845,115.6134,115.3654,115.5837,25304.0
2025-04-25 14:40:00,116.51,116.64,116.5,116.6,25936.0,115.5837,115.7127,115.5738,115.673,25936.0
2025-04-25 14:50:00,116.58,116.63,116.3,116.44,46505.0,115.6531,115.7027,115.3754,115.5142,46505.0
2025-04-25 15:00:00,116.44,116.58,116.37,116.58,43405.0,115.5142,115.6531,115.4448,115.6531,43405.0
2025-04-25 15:10:00,116.58,116.58,116.13,116.32,82467.0,115.6531,115.6531,115.2067,115.3952,82467.0
2025-04-25 15:20:00,116.33,116.54,116.26,116.35,38490.0,115.4051,115.6134,115.3357,115.425,38490.0
2025-04-25 15:30:00,116.3,116.46,116.12,116.17,76213.0,115.3754,115.5341,115.1968,115.2464,76213.0
2025-04-25 15:40:00,116.18,116.22,115.91,115.95,107598.0,115.2563,115.296,114.9885,115.0281,107598.0
2025-04-25 15:50:00,115.99,116.24,115.93,115.98,291142.0,115.0678,115.3158,115.0083,115.0579,291142.0
2025-04-28 09:30:00,115.88,117.28,115.7,117.1,149777.0,114.9587,116.3476,114.7801,116.169,149777.0
2025-04-28 09:40:00,117.09,117.9,117.07,117.3,104741.0,116.1591,116.9626,116.1392,116.3674,104741.0
2025-04-28 09:50:00,117.28,117.4,116.78,116.8,88860.0,116.3476,116.4666,115.8515,115.8714,88860.0
2025-04-28 10:00:00,116.81,117.17,116.62,116.89,57636.0,115.8813,116.2384,115.6928,115.9607,57636.0
2025-04-28 10:10:00,116.9,117.03,116.65,116.92,60422.0,115.9706,116.0996,115.7226,115.9904,60422.0
2025-04-28 10:20:00,116.95,117.18,116.89,116.98,78556.0,116.0202,116.2484,115.9607,116.05,78556.0
2025-04-28 10:30:00,117.01,117.03,116.6,116.92,66239.0,116.0797,116.0996,115.673,115.9904,66239.0
2025-04-28 10:40:00,116.93,116.94,116.62,116.8,40009.0,116.0003,116.0103,115.6928,115.8714,40009.0
2025-04-28 10:50:00,116.78,116.8,116.35,116.43,81474.0,115.8515,115.8714,115.425,115.5043,81474.0
2025-04-28 11:00:00,116.44,116.49,116.14,116.19,64249.0,115.5142,115.5638,115.2166,115.2662,64249.0
2025-04-28 11:10:00,116.22,116.44,116.13,116.19,50781.0,115.296,115.5142,115.2067,115.2662,50781.0
2025-04-28 11:20:00,116.15,116.15,115.52,115.54,59269.0,115.2266,115.2266,114.6016,114.6214,59269.0
2025-04-28 11:30:00,115.55,115.86,115.52,115.84,28793.0,114.6313,114.9389,114.6016,114.919,28793.0
2025-04-28 11:40:00,115.85,115.96,115.42,115.54,122088.0,114.9289,115.0381,114.5024,114.6214,122088.0
2025-04-28 11:50:00,115.56,115.79,115.52,115.6,28341.0,114.6412,114.8694,114.6016,114.6809,28341.0
2025-04-28 12:00:00,115.59,115.62,115.05,115.05,28303.0,114.671,114.7008,114.1353,114.1353,28303.0
2025-04-28 12:10:00,115.09,115.25,114.98,115.23,42331.0,114.175,114.3337,114.0659,114.3139,42331.0
2025-04-28 12:20:00,115.25,115.26,114.88,114.96,36628.0,114.3337,114.3436,113.9666,114.046,36628.0
2025-04-28 12:30:00,114.98,115.21,114.95,115.19,47267.0,114.0659,114.294,114.0361,114.2742,47267.0
2025-04-28 12:40:00,115.14,115.35,115.12,115.35,34093.0,114.2246,114.4329,114.2047,114.4329,34093.0
2025-04-28 12:50:00,115.34,115.35,115.03,115.07,28531.0,114.423,114.4329,114.1155,114.1551,28531.0
2025-04-28 13:00:00,115.07,115.16,114.93,114.93,32246.0,114.1551,114.2444,114.0162,114.0162,32246.0
2025-04-28 13:10:00,114.93,114.96,114.77,114.91,28628.0,114.0162,114.046,113.8575,113.9964,28628.0
2025-04-28 13:20:00,114.91,115.06,114.8,114.8,43345.0,113.9964,114.1452,113.8873,113.8873,43345.0
2025-04-28 13:30:00,114.81,114.94,114.73,114.92,32910.0,113.8972,114.0262,113.8178,114.0063,32910.0
2025-04-28 13:40:00,114.93,115.11,114.82,115.04,35385.0,114.0162,114.1948,113.9071,114.1254,35385.0
2025-04-28 13:50:00,115.03,115.45,115.03,115.44,55350.0,114.1155,114.5321,114.1155,114.5222,55350.0
2025-04-28 14:00:00,115.44,115.48,115.34,115.41,29635.0,114.5222,114.5619,114.423,114.4924,29635.0
2025-04-28 14:10:00,115.37,115.38,115.27,115.33,29666.0,114.4528,114.4627,114.3535,114.4131,29666.0
2025-04-28 14:20:00,115.34,115.81,113.83,115.73,90979.0,114.423,114.8893,112.925,114.8099,90979.0
2025-04-28 14:30:00,115.72,115.75,115.61,115.7,30737.0,114.8,114.8297,114.6908,114.7801,30737.0
2025-04-28 14:40:00,115.71,115.86,115.68,115.79,46968.0,114.79,114.9389,114.7603,114.8694,46968.0
2025-04-28 14:50:00,115.8,115.87,115.76,115.77,47710.0,114.8793,114.9488,114.8397,114.8496,47710.0
2025-04-28 15:00:00,115.8,115.96,115.74,115.93,43624.0,114.8793,115.0381,114.8198,115.0083,43624.0
2025-04-28 15:10:00,115.89,115.91,115.68,115.78,57184.0,114.9686,114.9885,114.7603,114.8595,57184.0
2025-04-28 15:20:00,115.78,115.96,115.73,115.92,54847.0,114.8595,115.0381,114.8099,114.9984,54847.0
2025-04-28 15:30:00,115.88,115.97,115.69,115.89,85367.0,114.9587,115.048,114.7702,114.9686,85367.0
2025-04-28 15:40:00,115.89,116.01,115.83,115.92,78486.0,114.9686,115.0877,114.9091,114.9984,78486.0
2025-04-28 15:50:00,115.95,116.11,115.78,115.82,359879.0,115.0281,115.1869,114.8595,114.8992,359879.0
2025-04-29 09:30:00,115.38,116.13,115.24,115.62,99379.0,114.4627,115.2067,114.3238,114.7008,99379.0
2025-04-29 09:40:00,115.63,115.99,115.46,115.56,53678.0,114.7107,115.0678,114.542,114.6412,53678.0
2025-04-29 09:50:00,115.57,115.73,115.16,115.19,58050.0,114.6512,114.8099,114.2444,114.2742,58050.0
2025-04-29 10:00:00,115.19,115.36,114.9,115.12,102465.0,114.2742,114.4428,113.9865,114.2047,102465.0
2025-04-29 10:10:00,115.14,115.14,114.69,114.74,94235.0,114.2246,114.2246,113.7782,113.8278,94235.0
2025-04-29 10:20:00,114.71,114.76,114.23,114.35,51651.0,113.798,113.8476,113.3218,113.4409,51651.0
2025-04-29 10:30:00,114.35,115.13,114.32,115.12,89096.0,113.4409,114.2147,113.4111,114.2047,89096.0
2025-04-29 10:40:00,115.11,115.29,114.98,115.19,61260.0,114.1948,114.3734,114.0659,114.2742,61260.0
2025-04-29 10:50:00,115.17,115.65,115.06,115.61,44714.0,114.2543,114.7305,114.1452,114.6908,44714.0
2025-04-29 11:00:00,115.63,115.68,115.38,115.62,48156.0,114.7107,114.7603,114.4627,114.7008,48156.0
2025-04-29 11:10:00,115.63,115.69,115.44,115.48,44086.0,114.7107,114.7702,114.5222,114.5619,44086.0
2025-04-29 11:20:00,115.5,115.84,115.38,115.71,73217.0,114.5817,114.919,114.4627,114.79,73217.0
2025-04-29 11:30:00,115.76,115.77,115.39,115.58,40645.0,114.8397,114.8496,114.4726,114.6611,40645.0
2025-04-29 11:40:00,115.55,115.71,115.43,115.45,34969.0,114.6313,114.79,114.5123,114.5321,34969.0
2025-04-29 11:50:00,115.47,115.6,115.2,115.2,36727.0,114.552,114.6809,114.2841,114.2841,36727.0
2025-04-29 12:00:00,115.22,115.7,115.21,115.64,36170.0,114.3039,114.7801,114.294,114.7206,36170.0
2025-04-29 12:10:00,115.64,115.75,115.51,115.52,27393.0,114.7206,114.8297,114.5916,114.6016,27393.0
2025-04-29 12:20:00,115.5,115.67,115.43,115.62,31163.0,114.5817,114.7504,114.5123,114.7008,31163.0
2025-04-29 12:30:00,115.62,115.89,115.56,115.69,24786.0,114.7008,114.9686,114.6412,114.7702,24786.0
2025-04-29 12:40:00,115.69,115.77,115.6,115.66,58198.0,114.7702,114.8496,114.6809,114.7404,58198.0
2025-04-29 12:50:00,115.67,115.8,115.38,115.54,76845.0,114.7504,114.8793,114.4627,114.6214,76845.0
2025-04-29 13:00:00,115.52,115.57,115.4,115.42,38796.0,114.6016,114.6512,114.4825,114.5024,38796.0
2025-04-29 13:10:00,115.41,115.89,115.4,115.89,17541.0,114.4924,114.9686,114.4825,114.9686,17541.0
2025-04-29 13:20:00,115.87,115.95,115.76,115.9,36046.0,114.9488,115.0281,114.8397,114.9785,36046.0
2025-04-29 13:30:00,115.92,116.07,115.9,116.05,65278.0,114.9984,115.1472,114.9785,115.1273,65278.0
2025-04-29 13:40:00,116.05,116.35,116.05,116.24,95826.0,115.1273,115.425,115.1273,115.3158,95826.0
2025-04-29 13:50:00,116.26,116.44,116.12,116.15,82382.0,115.3357,115.5142,115.1968,115.2266,82382.0
2025-04-29 14:00:00,116.18,116.28,115.98,116.09,50881.0,115.2563,115.3555,115.0579,115.167,50881.0
2025-04-29 14:10:00,116.09,116.22,115.94,116.14,42994.0,115.167,115.296,115.0182,115.2166,42994.0
2025-04-29 14:20:00,116.15,116.27,116.01,116.17,42818.0,115.2266,115.3456,115.0877,115.2464,42818.0
2025-04-29 14:30:00,116.18,116.26,116.14,116.22,32646.0,115.2563,115.3357,115.2166,115.296,32646.0
2025-04-29 14:40:00,116.22,116.25,116.0,116.03,45129.0,115.296,115.3258,115.0777,115.1075,45129.0
2025-04-29 14:50:00,116.04,116.21,115.91,115.95,63273.0,115.1174,115.2861,114.9885,115.0281,63273.0
2025-04-29 15:00:00,115.93,116.15,115.88,116.0,44125.0,115.0083,115.2266,114.9587,115.0777,44125.0
2025-04-29 15:10:00,116.02,116.13,116.01,116.04,61021.0,115.0976,115.2067,115.0877,115.1174,61021.0
2025-04-29 15:20:00,116.05,116.17,115.97,116.0,117691.0,115.1273,115.2464,115.048,115.0777,117691.0
2025-04-29 15:30:00,116.01,116.23,116.0,116.16,88241.0,115.0877,115.3059,115.0777,115.2365,88241.0
2025-04-29 15:40:00,116.16,116.29,115.98,116.23,82336.0,115.2365,115.3654,115.0579,115.3059,82336.0
2025-04-29 15:50:00,116.24,116.47,116.17,116.18,334909.0,115.3158,115.544,115.2464,115.2563,334909.0
2025-04-30 09:30:00,113.11,114.01,112.37,112.78,154430.0,113.11,114.01,112.37,112.78,154430.0
2025-04-30 09:40:00,112.77,113.14,112.31,112.96,59226.0,112.77,113.14,112.31,112.96,59226.0
2025-04-30 09:50:00,112.95,113.0,112.03,112.27,97974.0,112.95,113.0,112.03,112.27,97974.0
2025-04-30 10:00:00,112.18,112.98,112.17,112.79,74815.0,112.18,112.98,112.17,112.79,74815.0
2025-04-30 10:10:00,112.8,113.05,112.7,113.04,53836.0,112.8,113.05,112.7,113.04,53836.0
2025-04-30 10:20:00,113.05,113.59,113.04,113.5,34790.0,113.05,113.59,113.04,113.5,34790.0
2025-04-30 10:30:00,113.51,113.65,113.26,113.46,42625.0,113.51,113.65,113.26,113.46,42625.0
2025-04-30 10:40:00,113.5,113.55,113.21,113.38,33888.0,113.5,113.55,113.21,113.38,33888.0
2025-04-30 10:50:00,113.39,113.75,113.26,113.55,175359.0,113.39,113.75,113.26,113.55,175359.0
2025-04-30 11:00:00,113.6,114.02,113.57,113.83,559001.0,113.6,114.02,113.57,113.83,559001.0
2025-04-30 11:10:00,113.87,113.98,113.69,113.89,37738.0,113.87,113.98,113.69,113.89,37738.0
2025-04-30 11:20:00,113.91,114.06,113.56,113.8,121750.0,113.91,114.06,113.56,113.8,121750.0
2025-04-30 11:30:00,113.8,114.06,113.75,113.88,35055.0,113.8,114.06,113.75,113.88,35055.0
2025-04-30 11:40:00,113.86,114.24,113.86,114.17,41448.0,113.86,114.24,113.86,114.17,41448.0
2025-04-30 11:50:00,114.24,114.39,114.06,114.33,34459.0,114.24,114.39,114.06,114.33,34459.0
2025-04-30 12:00:00,114.33,114.51,114.21,114.42,30092.0,114.33,114.51,114.21,114.42,30092.0
2025-04-30 12:10:00,114.39,114.45,114.09,114.21,48415.0,114.39,114.45,114.09,114.21,48415.0
2025-04-30 12:20:00,114.24,114.25,113.95,113.97,49544.0,114.24,114.25,113.95,113.97,49544.0
2025-04-30 12:30:00,113.96,114.18,113.82,114.16,21501.0,113.96,114.18,113.82,114.16,21501.0
2025-04-30 12:40:00,114.16,114.3,114.12,114.24,22841.0,114.16,114.3,114.12,114.24,22841.0
2025-04-30 12:50:00,114.24,114.43,114.19,114.41,23416.0,114.24,114.43,114.19,114.41,23416.0
2025-04-30 13:00:00,114.41,114.5,114.15,114.19,20574.0,114.41,114.5,114.15,114.19,20574.0
2025-04-30 13:10:00,114.21,114.21,113.71,114.16,64499.0,114.21,114.21,113.71,114.16,64499.0
2025-04-30 13:20:00,114.16,114.45,114.11,114.43,28340.0,114.16,114.45,114.11,114.43,28340.0
2025-04-30 13:30:00,114.37,114.7,114.35,114.49,37239.0,114.37,114.7,114.35,114.49,37239.0
2025-04-30 13:40:00,114.49,114.67,114.46,114.54,20535.0,114.49,114.67,114.46,114.54,20535.0
2025-04-30 13:50:00,114.54,114.66,114.5,114.57,17308.0,114.54,114.66,114.5,114.57,17308.0
2025-04-30 14:00:00,114.55,115.27,114.41,114.49,80069.0,114.55,115.27,114.41,114.49,80069.0
2025-04-30 14:10:00,114.59,114.9,114.58,114.72,23380.0,114.59,114.9,114.58,114.72,23380.0
2025-04-30 14:20:00,114.69,114.78,114.26,114.36,47284.0,114.69,114.78,114.26,114.36,47284.0
2025-04-30 14:30:00,114.38,114.58,114.06,114.08,33250.0,114.38,114.58,114.06,114.08,33250.0
2025-04-30 14:40:00,114.04,114.3,113.94,114.21,31655.0,114.04,114.3,113.94,114.21,31655.0
2025-04-30 14:50:00,114.23,114.27,113.86,113.9,21545.0,114.23,114.27,113.86,113.9,21545.0
2025-04-30 15:00:00,113.91,114.26,113.9,114.19,25507.0,113.91,114.26,113.9,114.19,25507.0
2025-04-30 15:10:00,114.19,114.35,114.13,114.24,30721.0,114.19,114.35,114.13,114.24,30721.0
2025-04-30 15:20:00,114.23,114.39,114.09,114.16,49798.0,114.23,114.39,114.09,114.16,49798.0
2025-04-30 15:30:00,114.18,114.23,114.01,114.16,53503.0,114.18,114.23,114.01,114.16,53503.0
2025-04-30 15:40:00,114.14,114.95,114.1,114.87,94977.0,114.14,114.95,114.1,114.87,94977.0
2025-04-30 15:50:00,114.87,115.82,114.86,115.32,471212.0,114.87,115.82,114.86,115.32,471212.0
2025-05-01 09:30:00,115.54,115.86,114.67,115.63,116352.0,115.54,115.86,114.67,115.63,116352.0
2025-05-01 09:40:00,115.66,115.77,115.25,115.54,125736.0,115.66,115.77,115.25,115.54,125736.0
2025-05-01 09:50:00,115.51,115.88,115.14,115.24,93295.0,115.51,115.88,115.14,115.24,93295.0
2025-05-01 10:00:00,115.23,116.22,115.19,115.93,138972.0,115.23,116.22,115.19,115.93,138972.0
2025-05-01 10:10:00,115.89,116.17,115.6,116.0,98074.0,115.89,116.17,115.6,116.0,98074.0
2025-05-01 10:20:00,116.03,116.55,116.02,116.33,79938.0,116.03,116.55,116.02,116.33,79938.0
2025-05-01 10:30:00,116.35,116.35,115.85,116.2,37344.0,116.35,116.35,115.85,116.2,37344.0
2025-05-01 10:40:00,116.2,116.3,115.86,116.01,65879.0,116.2,116.3,115.86,116.01,65879.0
2025-05-01 10:50:00,116.0,116.38,115.94,116.37,41137.0,116.0,116.38,115.94,116.37,41137.0
2025-05-01 11:00:00,116.35,116.74,116.32,116.63,105278.0,116.35,116.74,116.32,116.63,105278.0
2025-05-01 11:10:00,116.59,117.0,116.59,116.82,134892.0,116.59,117.0,116.59,116.82,134892.0
2025-05-01 11:20:00,116.82,117.13,116.7,117.04,82616.0,116.82,117.13,116.7,117.04,82616.0
2025-05-01 11:30:00,117.08,117.14,116.82,116.84,148703.0,117.08,117.14,116.82,116.84,148703.0
2025-05-01 11:40:00,116.88,117.17,116.68,116.74,42820.0,116.88,117.17,116.68,116.74,42820.0
2025-05-01 11:50:00,116.72,116.76,116.39,116.61,136859.0,116.72,116.76,116.39,116.61,136859.0
2025-05-01 12:00:00,116.61,116.92,116.56,116.89,132240.0,116.61,116.92,116.56,116.89,132240.0
2025-05-01 12:10:00,116.88,117.0,116.55,116.75,124601.0,116.88,117.0,116.55,116.75,124601.0
2025-05-01 12:20:00,116.73,116.9,116.62,116.82,54966.0,116.73,116.9,116.62,116.82,54966.0
2025-05-01 12:30:00,116.8,117.13,116.79,116.97,30843.0,116.8,117.13,116.79,116.97,30843.0
2025-05-01 12:40:00,116.97,116.98,116.76,116.79,26285.0,116.97,116.98,116.76,116.79,26285.0
2025-05-01 12:50:00,116.82,116.99,116.71,116.8,63535.0,116.82,116.99,116.71,116.8,63535.0
2025-05-01 13:00:00,116.82,117.22,116.77,117.22,41564.0,116.82,117.22,116.77,117.22,41564.0
2025-05-01 13:10:00,117.2,117.51,117.2,117.42,81800.0,117.2,117.51,117.2,117.42,81800.0
2025-05-01 13:20:00,117.44,117.5,117.27,117.44,55305.0,117.44,117.5,117.27,117.44,55305.0
2025-05-01 13:30:00,117.42,117.42,117.24,117.24,34498.0,117.42,117.42,117.24,117.24,34498.0
2025-05-01 13:40:00,117.24,117.25,117.03,117.24,53561.0,117.24,117.25,117.03,117.24,53561.0
2025-05-01 13:50:00,117.22,117.26,117.06,117.13,43422.0,117.22,117.26,117.06,117.13,43422.0
2025-05-01 14:00:00,117.1,117.35,117.09,117.3,43723.0,117.1,117.35,117.09,117.3,43723.0
2025-05-01 14:10:00,117.29,117.42,117.24,117.38,58570.0,117.29,117.42,117.24,117.38,58570.0
2025-05-01 14:20:00,117.37,117.37,117.08,117.25,54006.0,117.37,117.37,117.08,117.25,54006.0
2025-05-01 14:30:00,117.28,117.33,117.22,117.27,40621.0,117.28,117.33,117.22,117.27,40621.0
2025-05-01 14:40:00,117.24,117.39,117.18,117.36,47883.0,117.24,117.39,117.18,117.36,47883.0
2025-05-01 14:50:00,117.35,117.42,117.27,117.36,60973.0,117.35,117.42,117.27,117.36,60973.0
2025-05-01 15:00:00,117.38,117.48,117.3,117.33,48578.0,117.38,117.48,117.3,117.33,48578.0
2025-05-01 15:10:00,117.31,117.44,117.21,117.38,76783.0,117.31,117.44,117.21,117.38,76783.0
2025-05-01 15:20:00,117.38,117.52,117.34,117.48,73553.0,117.38,117.52,117.34,117.48,73553.0
2025-05-01 15:30:00,117.48,117.58,117.36,117.45,97315.0,117.48,117.58,117.36,117.45,97315.0
2025-05-01 15:40:00,117.46,117.82,117.38,117.75,208776.0,117.46,117.82,117.38,117.75,208776.0
2025-05-01 15:50:00,117.77,117.82,116.66,116.77,687350.0,117.77,117.82,116.66,116.77,687350.0
2025-05-02 09:30:00,119.3,120.3,119.07,119.59,213107.0,119.3,120.3,119.07,119.59,213107.0
2025-05-02 09:40:00,119.62,119.65,118.89,118.9,94838.0,119.62,119.65,118.89,118.9,94838.0
2025-05-02 09:50:00,118.93,119.04,118.46,118.77,151681.0,118.93,119.04,118.46,118.77,151681.0
2025-05-02 10:00:00,118.85,119.3,118.75,119.2,223632.0,118.85,119.3,118.75,119.2,223632.0
2025-05-02 10:10:00,119.24,119.8,119.13,119.55,76826.0,119.24,119.8,119.13,119.55,76826.0
2025-05-02 10:20:00,119.5,119.78,119.39,119.78,72096.0,119.5,119.78,119.39,119.78,72096.0
2025-05-02 10:30:00,119.79,119.79,119.44,119.64,38283.0,119.79,119.79,119.44,119.64,38283.0
2025-05-02 10:40:00,119.66,119.66,119.29,119.36,33657.0,119.66,119.66,119.29,119.36,33657.0
2025-05-02 10:50:00,119.34,119.53,119.17,119.48,29321.0,119.34,119.53,119.17,119.48,29321.0
2025-05-02 11:00:00,119.51,119.62,119.33,119.42,64636.0,119.51,119.62,119.33,119.42,64636.0
2025-05-02 11:10:00,119.42,119.52,119.24,119.27,63970.0,119.42,119.52,119.24,119.27,63970.0
2025-05-02 11:20:00,119.27,119.45,119.09,119.17,58186.0,119.27,119.45,119.09,119.17,58186.0
2025-05-02 11:30:00,119.2,119.51,119.08,119.51,63081.0,119.2,119.51,119.08,119.51,63081.0
2025-05-02 11:40:00,119.48,119.8,119.45,119.8,42414.0,119.48,119.8,119.45,119.8,42414.0
2025-05-02 11:50:00,119.79,119.84,119.64,119.79,30085.0,119.79,119.84,119.64,119.79,30085.0
2025-05-02 12:00:00,119.82,120.21,119.75,120.1,248598.0,119.82,120.21,119.75,120.1,248598.0
2025-05-02 12:10:00,120.09,120.35,119.96,120.3,143735.0,120.09,120.35,119.96,120.3,143735.0
2025-05-02 12:20:00,120.26,120.36,120.04,120.05,174948.0,120.26,120.36,120.04,120.05,174948.0
2025-05-02 12:30:00,120.04,120.19,119.96,120.02,77082.0,120.04,120.19,119.96,120.02,77082.0
2025-05-02 12:40:00,120.02,120.16,119.89,120.15,37756.0,120.02,120.16,119.89,120.15,37756.0
2025-05-02 12:50:00,120.17,120.33,119.98,120.31,39300.0,120.17,120.33,119.98,120.31,39300.0
2025-05-02 13:00:00,120.31,120.35,120.15,120.22,102838.0,120.31,120.35,120.15,120.22,102838.0
2025-05-02 13:10:00,120.2,120.22,119.96,120.0,26878.0,120.2,120.22,119.96,120.0,26878.0
2025-05-02 13:20:00,119.98,120.11,119.83,119.92,27714.0,119.98,120.11,119.83,119.92,27714.0
2025-05-02 13:30:00,119.94,119.98,119.8,119.92,23782.0,119.94,119.98,119.8,119.92,23782.0
2025-05-02 13:40:00,119.89,120.07,119.86,119.97,98654.0,119.89,120.07,119.86,119.97,98654.0
2025-05-02 13:50:00,119.99,120.1,119.95,120.0,112249.0,119.99,120.1,119.95,120.0,112249.0
2025-05-02 14:00:00,120.02,120.26,120.02,120.2,28778.0,120.02,120.26,120.02,120.2,28778.0
2025-05-02 14:10:00,120.19,120.24,120.1,120.12,28384.0,120.19,120.24,120.1,120.12,28384.0
2025-05-02 14:20:00,120.12,120.12,119.98,120.02,37955.0,120.12,120.12,119.98,120.02,37955.0
2025-05-02 14:30:00,120.02,120.14,120.01,120.03,26966.0,120.02,120.14,120.01,120.03,26966.0
2025-05-02 14:40:00,120.03,120.1,119.69,119.7,37174.0,120.03,120.1,119.69,119.7,37174.0
2025-05-02 14:50:00,119.71,119.87,119.61,119.8,35800.0,119.71,119.87,119.61,119.8,35800.0
2025-05-02 15:00:00,119.78,119.82,119.58,119.76,43879.0,119.78,119.82,119.58,119.76,43879.0
2025-05-02 15:10:00,119.75,120.03,119.73,119.98,57646.0,119.75,120.03,119.73,119.98,57646.0
2025-05-02 15:20:00,119.99,120.28,119.97,120.23,104259.0,119.99,120.28,119.97,120.23,104259.0
2025-05-02 15:30:00,120.21,120.21,120.0,120.17,143899.0,120.21,120.21,120.0,120.17,143899.0
2025-05-02 15:40:00,120.15,120.27,119.89,119.91,140798.0,120.15,120.27,119.89,119.91,140798.0
2025-05-02 15:50:00,119.94,120.5,119.88,120.16,641987.0,119.94,120.5,119.88,120.16,641987.0
2025-05-05 09:30:00,118.74,119.51,118.39,119.36,245846.0,118.74,119.51,118.39,119.36,245846.0
2025-05-05 09:40:00,119.36,119.61,119.24,119.54,113518.0,119.36,119.61,119.24,119.54,113518.0
2025-05-05 09:50:00,119.53,119.67,118.99,119.52,96188.0,119.53,119.67,118.99,119.52,96188.0
2025-05-05 10:00:00,119.56,120.06,119.51,119.8,118931.0,119.56,120.06,119.51,119.8,118931.0
2025-05-05 10:10:00,119.78,119.92,119.51,119.79,67981.0,119.78,119.92,119.51,119.79,67981.0
2025-05-05 10:20:00,119.79,120.12,119.61,120.07,93423.0,119.79,120.12,119.61,120.07,93423.0
2025-05-05 10:30:00,120.06,120.33,119.94,120.28,121790.0,120.06,120.33,119.94,120.28,121790.0
2025-05-05 10:40:00,120.23,120.37,120.05,120.28,78309.0,120.23,120.37,120.05,120.28,78309.0
2025-05-05 10:50:00,120.28,120.49,120.14,120.45,70763.0,120.28,120.49,120.14,120.45,70763.0
2025-05-05 11:00:00,120.45,120.6,120.28,120.43,102374.0,120.45,120.6,120.28,120.43,102374.0
2025-05-05 11:10:00,120.43,120.51,120.18,120.2,97653.0,120.43,120.51,120.18,120.2,97653.0
2025-05-05 11:20:00,120.22,120.42,120.18,120.25,72049.0,120.22,120.42,120.18,120.25,72049.0
2025-05-05 11:30:00,120.27,120.3,120.16,120.2,92459.0,120.27,120.3,120.16,120.2,92459.0
2025-05-05 11:40:00,120.2,120.54,120.18,120.43,50512.0,120.2,120.54,120.18,120.43,50512.0
2025-05-05 11:50:00,120.44,120.57,120.38,120.42,56974.0,120.44,120.57,120.38,120.42,56974.0
2025-05-05 12:00:00,120.42,120.74,120.39,120.64,90259.0,120.42,120.74,120.39,120.64,90259.0
2025-05-05 12:10:00,120.65,120.74,120.56,120.66,89794.0,120.65,120.74,120.56,120.66,89794.0
2025-05-05 12:20:00,120.68,120.68,120.47,120.5,36531.0,120.68,120.68,120.47,120.5,36531.0
2025-05-05 12:30:00,120.48,120.74,120.45,120.73,43142.0,120.48,120.74,120.45,120.73,43142.0
2025-05-05 12:40:00,120.72,120.8,120.68,120.76,45387.0,120.72,120.8,120.68,120.76,45387.0
2025-05-05 12:50:00,120.75,120.81,120.71,120.8,34437.0,120.75,120.81,120.71,120.8,34437.0
2025-05-05 13:00:00,120.79,120.79,120.64,120.73,43652.0,120.79,120.79,120.64,120.73,43652.0
2025-05-05 13:10:00,120.73,120.81,120.61,120.73,67722.0,120.73,120.81,120.61,120.73,67722.0
2025-05-05 13:20:00,120.74,120.74,120.57,120.58,57213.0,120.74,120.74,120.57,120.58,57213.0
2025-05-05 13:30:00,120.58,120.77,120.55,120.64,66471.0,120.58,120.77,120.55,120.64,66471.0
2025-05-05 13:40:00,120.63,120.76,120.57,120.68,80246.0,120.63,120.76,120.57,120.68,80246.0
2025-05-05 13:50:00,120.68,120.83,120.68,120.7,96825.0,120.68,120.83,120.68,120.7,96825.0
2025-05-05 14:00:00,120.7,120.76,120.58,120.72,54421.0,120.7,120.76,120.58,120.72,54421.0
2025-05-05 14:10:00,120.7,120.86,120.67,120.81,45547.0,120.7,120.86,120.67,120.81,45547.0
2025-05-05 14:20:00,120.82,120.87,120.62,120.65,61140.0,120.82,120.87,120.62,120.65,61140.0
2025-05-05 14:30:00,120.63,120.68,120.58,120.64,45715.0,120.63,120.68,120.58,120.64,45715.0
2025-05-05 14:40:00,120.66,120.67,120.43,120.49,78179.0,120.66,120.67,120.43,120.49,78179.0
2025-05-05 14:50:00,120.49,120.49,120.19,120.25,55007.0,120.49,120.49,120.19,120.25,55007.0
2025-05-05 15:00:00,120.23,120.3,120.08,120.11,110220.0,120.23,120.3,120.08,120.11,110220.0
2025-05-05 15:10:00,120.09,120.16,120.04,120.11,78535.0,120.09,120.16,120.04,120.11,78535.0
2025-05-05 15:20:00,120.12,120.23,120.01,120.1,124273.0,120.12,120.23,120.01,120.1,124273.0
2025-05-05 15:30:00,120.1,120.18,120.04,120.15,100301.0,120.1,120.18,120.04,120.15,100301.0
2025-05-05 15:40:00,120.15,120.17,119.75,119.93,156155.0,120.15,120.17,119.75,119.93,156155.0
2025-05-05 15:50:00,119.94,120.02,119.51,119.58,479739.0,119.94,120.02,119.51,119.58,479739.0
2025-05-06 09:30:00,117.81,118.15,117.21,118.1,190945.0,117.81,118.15,117.21,118.1,190945.0
2025-05-06 09:40:00,118.12,118.35,117.9,117.95,91243.0,118.12,118.35,117.9,117.95,91243.0
2025-05-06 09:50:00,117.89,117.96,117.52,117.83,126908.0,117.89,117.96,117.52,117.83,126908.0
2025-05-06 10:00:00,117.82,118.26,117.5,118.26,81418.0,117.82,118.26,117.5,118.26,81418.0
2025-05-06 10:10:00,118.27,118.64,118.14,118.54,48775.0,118.27,118.64,118.14,118.54,48775.0
2025-05-06 10:20:00,118.59,118.82,118.43,118.55,35560.0,118.59,118.82,118.43,118.55,35560.0
2025-05-06 10:30:00,118.56,118.75,118.39,118.42,76368.0,118.56,118.75,118.39,118.42,76368.0
2025-05-06 10:40:00,118.42,118.62,118.31,118.53,81026.0,118.42,118.62,118.31,118.53,81026.0
2025-05-06 10:50:00,118.5,118.58,118.38,118.38,53058.0,118.5,118.58,118.38,118.38,53058.0
2025-05-06 11:00:00,118.44,118.6,118.35,118.45,71481.0,118.44,118.6,118.35,118.45,71481.0
2025-05-06 11:10:00,118.45,118.6,118.31,118.53,78207.0,118.45,118.6,118.31,118.53,78207.0
2025-05-06 11:20:00,118.53,118.83,118.5,118.72,60181.0,118.53,118.83,118.5,118.72,60181.0
2025-05-06 11:30:00,118.73,118.94,118.64,118.89,82958.0,118.73,118.94,118.64,118.89,82958.0
2025-05-06 11:40:00,118.91,118.93,118.65,118.85,79662.0,118.91,118.93,118.65,118.85,79662.0
2025-05-06 11:50:00,118.89,118.9,118.53,118.54,88687.0,118.89,118.9,118.53,118.54,88687.0
2025-05-06 12:00:00,118.58,118.71,118.41,118.58,75562.0,118.58,118.71,118.41,118.58,75562.0
2025-05-06 12:10:00,118.58,119.15,118.45,118.99,74813.0,118.58,119.15,118.45,118.99,74813.0
2025-05-06 12:20:00,118.97,119.0,118.55,118.65,57855.0,118.97,119.0,118.55,118.65,57855.0
2025-05-06 12:30:00,118.64,118.88,118.6,118.73,46554.0,118.64,118.88,118.6,118.73,46554.0
2025-05-06 12:40:00,118.74,118.79,118.39,118.4,28415.0,118.74,118.79,118.39,118.4,28415.0
2025-05-06 12:50:00,118.37,118.4,118.12,118.15,42809.0,118.37,118.4,118.12,118.15,42809.0
2025-05-06 13:00:00,118.16,118.45,118.05,118.43,94471.0,118.16,118.45,118.05,118.43,94471.0
2025-05-06 13:10:00,118.42,118.51,118.27,118.47,66049.0,118.42,118.51,118.27,118.47,66049.0
2025-05-06 13:20:00,118.46,118.49,118.28,118.36,55709.0,118.46,118.49,118.28,118.36,55709.0
2025-05-06 13:30:00,118.35,118.49,118.33,118.33,42626.0,118.35,118.49,118.33,118.33,42626.0
2025-05-06 13:40:00,118.34,118.38,118.09,118.14,48880.0,118.34,118.38,118.09,118.14,48880.0
2025-05-06 13:50:00,118.1,118.18,118.02,118.06,43559.0,118.1,118.18,118.02,118.06,43559.0
2025-05-06 14:00:00,118.06,118.45,118.04,118.43,55823.0,118.06,118.45,118.04,118.43,55823.0
2025-05-06 14:10:00,118.44,118.51,118.29,118.49,56023.0,118.44,118.51,118.29,118.49,56023.0
2025-05-06 14:20:00,118.5,118.8,118.47,118.8,55640.0,118.5,118.8,118.47,118.8,55640.0
2025-05-06 14:30:00,118.8,118.82,118.63,118.68,51390.0,118.8,118.82,118.63,118.68,51390.0
2025-05-06 14:40:00,118.71,118.81,118.65,118.7,36859.0,118.71,118.81,118.65,118.7,36859.0
2025-05-06 14:50:00,118.67,118.79,118.58,118.79,43852.0,118.67,118.79,118.58,118.79,43852.0
2025-05-06 15:00:00,118.78,118.83,118.58,118.62,43952.0,118.78,118.83,118.58,118.62,43952.0
2025-05-06 15:10:00,118.63,118.69,118.49,118.49,58371.0,118.63,118.69,118.49,118.49,58371.0
2025-05-06 15:20:00,118.51,118.67,118.45,118.67,51955.0,118.51,118.67,118.45,118.67,51955.0
2025-05-06 15:30:00,118.67,118.81,118.6,118.63,82947.0,118.67,118.81,118.6,118.63,82947.0
2025-05-06 15:40:00,118.63,118.84,118.62,118.81,104552.0,118.63,118.84,118.62,118.81,104552.0
2025-05-06 15:50:00,118.8,118.91,118.17,118.3,844630.0,118.8,118.91,118.17,118.3,844630.0
2025-05-07 09:30:00,118.33,118.93,118.2,118.72,156330.0,118.33,118.93,118.2,118.72,156330.0
2025-05-07 09:40:00,118.72,119.22,118.62,118.67,76040.0,118.72,119.22,118.62,118.67,76040.0
2025-05-07 09:50:00,118.66,119.08,118.56,119.04,45253.0,118.66,119.08,118.56,119.04,45253.0
2025-05-07 10:00:00,119.05,119.32,118.93,119.31,45317.0,119.05,119.32,118.93,119.31,45317.0
2025-05-07 10:10:00,119.28,119.39,119.13,119.25,47282.0,119.28,119.39,119.13,119.25,47282.0
2025-05-07 10:20:00,119.24,119.46,119.1,119.46,29800.0,119.24,119.46,119.1,119.46,29800.0
2025-05-07 10:30:00,119.42,119.47,119.32,119.39,39817.0,119.42,119.47,119.32,119.39,39817.0
2025-05-07 10:40:00,119.41,119.49,119.25,119.31,28379.0,119.41,119.49,119.25,119.31,28379.0
2025-05-07 10:50:00,119.29,119.36,119.07,119.26,49850.0,119.29,119.36,119.07,119.26,49850.0
2025-05-07 11:00:00,119.23,119.45,119.18,119.45,54439.0,119.23,119.45,119.18,119.45,54439.0
2025-05-07 11:10:00,119.42,119.5,119.19,119.27,33789.0,119.42,119.5,119.19,119.27,33789.0
2025-05-07 11:20:00,119.27,119.53,119.23,119.52,42741.0,119.27,119.53,119.23,119.52,42741.0
2025-05-07 11:30:00,119.5,119.62,119.37,119.51,36700.0,119.5,119.62,119.37,119.51,36700.0
2025-05-07 11:40:00,119.53,119.65,119.34,119.38,41783.0,119.53,119.65,119.34,119.38,41783.0
2025-05-07 11:50:00,119.37,119.58,119.29,119.56,37923.0,119.37,119.58,119.29,119.56,37923.0
2025-05-07 12:00:00,119.53,119.61,119.42,119.49,41928.0,119.53,119.61,119.42,119.49,41928.0
2025-05-07 12:10:00,119.52,119.79,119.52,119.77,26780.0,119.52,119.79,119.52,119.77,26780.0
2025-05-07 12:20:00,119.78,119.81,119.43,119.49,32412.0,119.78,119.81,119.43,119.49,32412.0
2025-05-07 12:30:00,119.49,119.71,119.49,119.67,22004.0,119.49,119.71,119.49,119.67,22004.0
2025-05-07 12:40:00,119.67,119.88,119.63,119.81,45336.0,119.67,119.88,119.63,119.81,45336.0
2025-05-07 12:50:00,119.84,119.91,119.77,119.84,34475.0,119.84,119.91,119.77,119.84,34475.0
2025-05-07 13:00:00,119.85,119.87,119.77,119.86,19688.0,119.85,119.87,119.77,119.86,19688.0
2025-05-07 13:10:00,119.86,119.9,119.77,119.84,16961.0,119.86,119.9,119.77,119.84,16961.0
2025-05-07 13:20:00,119.81,119.89,119.71,119.83,27895.0,119.81,119.89,119.71,119.83,27895.0
2025-05-07 13:30:00,119.84,119.96,119.64,119.75,83782.0,119.84,119.96,119.64,119.75,83782.0
2025-05-07 13:40:00,119.76,119.95,119.72,119.86,118623.0,119.76,119.95,119.72,119.86,118623.0
2025-05-07 13:50:00,119.87,119.93,119.51,119.57,154089.0,119.87,119.93,119.51,119.57,154089.0
2025-05-07 14:00:00,119.57,120.0,118.86,118.99,157726.0,119.57,120.0,118.86,118.99,157726.0
2025-05-07 14:10:00,119.01,119.17,118.72,118.99,46570.0,119.01,119.17,118.72,118.99,46570.0
2025-05-07 14:20:00,119.04,119.24,118.98,119.06,29205.0,119.04,119.24,118.98,119.06,29205.0
2025-05-07 14:30:00,119.08,119.63,118.98,119.58,48342.0,119.08,119.63,118.98,119.58,48342.0
2025-05-07 14:40:00,119.55,119.73,119.06,119.16,37663.0,119.55,119.73,119.06,119.16,37663.0
2025-05-07 14:50:00,119.2,119.83,118.94,119.75,41651.0,119.2,119.83,118.94,119.75,41651.0
2025-05-07 15:00:00,119.73,119.78,119.51,119.69,77280.0,119.73,119.78,119.51,119.69,77280.0
2025-05-07 15:10:00,119.69,119.69,119.24,119.55,41640.0,119.69,119.69,119.24,119.55,41640.0
2025-05-07 15:20:00,119.54,119.57,118.9,118.93,54471.0,119.54,119.57,118.9,118.93,54471.0
2025-05-07 15:30:00,118.98,119.1,118.73,119.0,52157.0,118.98,119.1,118.73,119.0,52157.0
2025-05-07 15:40:00,119.01,119.94,118.94,119.21,164066.0,119.01,119.94,118.94,119.21,164066.0
2025-05-07 15:50:00,119.18,119.39,118.89,119.09,291226.0,119.18,119.39,118.89,119.09,291226.0
2025-05-08 09:30:00,119.99,120.96,119.99,120.52,195699.0,119.99,120.96,119.99,120.52,195699.0
2025-05-08 09:40:00,120.61,121.37,120.61,120.82,115882.0,120.61,121.37,120.61,120.82,115882.0
2025-05-08 09:50:00,120.82,121.25,120.74,121.23,106171.0,120.82,121.25,120.74,121.23,106171.0
2025-05-08 10:00:00,121.22,121.43,120.92,120.98,58846.0,121.22,121.43,120.92,120.98,58846.0
2025-05-08 10:10:00,120.94,120.94,120.41,120.54,43053.0,120.94,120.94,120.41,120.54,43053.0
2025-05-08 10:20:00,120.58,121.2,120.57,121.17,86368.0,120.58,121.2,120.57,121.17,86368.0
2025-05-08 10:30:00,121.15,121.6,121.09,121.11,93377.0,121.15,121.6,121.09,121.11,93377.0
2025-05-08 10:40:00,121.14,121.21,120.89,120.93,39709.0,121.14,121.21,120.89,120.93,39709.0
2025-05-08 10:50:00,120.93,121.07,120.54,120.76,45624.0,120.93,121.07,120.54,120.76,45624.0
2025-05-08 11:00:00,120.76,121.05,120.62,120.99,37768.0,120.76,121.05,120.62,120.99,37768.0
2025-05-08 11:10:00,121.03,121.33,121.0,121.28,38714.0,121.03,121.33,121.0,121.28,38714.0
2025-05-08 11:20:00,121.32,122.13,121.29,121.94,115439.0,121.32,122.13,121.29,121.94,115439.0
2025-05-08 11:30:00,121.95,122.1,121.69,122.09,68657.0,121.95,122.1,121.69,122.09,68657.0
2025-05-08 11:40:00,122.09,122.65,122.09,122.52,71767.0,122.09,122.65,122.09,122.52,71767.0
2025-05-08 11:50:00,122.49,122.6,122.24,122.51,176302.0,122.49,122.6,122.24,122.51,176302.0
2025-05-08 12:00:00,122.5,122.63,122.35,122.57,86678.0,122.5,122.63,122.35,122.57,86678.0
2025-05-08 12:10:00,122.57,122.89,122.37,122.84,107359.0,122.57,122.89,122.37,122.84,107359.0
2025-05-08 12:20:00,122.83,122.92,122.56,122.64,64369.0,122.83,122.92,122.56,122.64,64369.0
2025-05-08 12:30:00,122.67,123.03,122.66,123.02,62453.0,122.67,123.03,122.66,123.02,62453.0
2025-05-08 12:40:00,123.02,123.13,122.92,123.13,64165.0,123.02,123.13,122.92,123.13,64165.0
2025-05-08 12:50:00,123.14,123.25,123.1,123.22,69907.0,123.14,123.25,123.1,123.22,69907.0
2025-05-08 13:00:00,123.22,123.26,123.06,123.14,81874.0,123.22,123.26,123.06,123.14,81874.0
2025-05-08 13:10:00,123.14,123.14,122.9,123.04,72266.0,123.14,123.14,122.9,123.04,72266.0
2025-05-08 13:20:00,123.03,123.13,122.92,122.97,36804.0,123.03,123.13,122.92,122.97,36804.0
2025-05-08 13:30:00,122.97,123.08,122.72,122.86,45368.0,122.97,123.08,122.72,122.86,45368.0
2025-05-08 13:40:00,122.85,122.87,122.7,122.77,52965.0,122.85,122.87,122.7,122.77,52965.0
2025-05-08 13:50:00,122.78,122.86,122.57,122.61,52032.0,122.78,122.86,122.57,122.61,52032.0
2025-05-08 14:00:00,122.61,122.75,122.57,122.74,38415.0,122.61,122.75,122.57,122.74,38415.0
2025-05-08 14:10:00,122.72,122.96,122.7,122.96,47297.0,122.72,122.96,122.7,122.96,47297.0
2025-05-08 14:20:00,122.94,122.99,122.83,122.92,53591.0,122.94,122.99,122.83,122.92,53591.0
2025-05-08 14:30:00,122.94,122.94,122.68,122.68,66237.0,122.94,122.94,122.68,122.68,66237.0
2025-05-08 14:40:00,122.71,122.78,122.63,122.67,41423.0,122.71,122.78,122.63,122.67,41423.0
2025-05-08 14:50:00,122.65,122.74,122.58,122.63,51878.0,122.65,122.74,122.58,122.63,51878.0
2025-05-08 15:00:00,122.61,122.66,122.5,122.58,56172.0,122.61,122.66,122.5,122.58,56172.0
2025-05-08 15:10:00,122.57,122.64,122.49,122.63,71387.0,122.57,122.64,122.49,122.63,71387.0
2025-05-08 15:20:00,122.62,123.05,122.61,123.05,94968.0,122.62,123.05,122.61,123.05,94968.0
2025-05-08 15:30:00,123.05,123.05,122.71,122.76,61151.0,123.05,123.05,122.71,122.76,61151.0
2025-05-08 15:40:00,122.76,122.76,122.56,122.62,75634.0,122.76,122.76,122.56,122.62,75634.0
2025-05-08 15:50:00,122.63,122.66,121.78,121.92,491712.0,122.63,122.66,121.78,121.92,491712.0
2025-05-09 09:30:00,122.49,123.23,122.15,122.81,147765.0,122.49,123.23,122.15,122.81,147765.0
2025-05-09 09:40:00,122.78,123.14,122.75,122.81,52893.0,122.78,123.14,122.75,122.81,52893.0
2025-05-09 09:50:00,122.75,123.01,122.59,123.0,56804.0,122.75,123.01,122.59,123.0,56804.0
2025-05-09 10:00:00,122.97,123.02,122.63,122.91,66686.0,122.97,123.02,122.63,122.91,66686.0
2025-05-09 10:10:00,122.93,122.94,122.43,122.43,59116.0,122.93,122.94,122.43,122.43,59116.0
2025-05-09 10:20:00,122.45,122.46,121.88,122.08,62716.0,122.45,122.46,121.88,122.08,62716.0
2025-05-09 10:30:00,122.08,122.18,121.79,121.95,65293.0,122.08,122.18,121.79,121.95,65293.0
2025-05-09 10:40:00,121.94,121.94,121.59,121.81,63325.0,121.94,121.94,121.59,121.81,63325.0
2025-05-09 10:50:00,121.81,121.98,121.62,121.93,64386.0,121.81,121.98,121.62,121.93,64386.0
2025-05-09 11:00:00,121.92,122.14,121.91,122.03,53524.0,121.92,122.14,121.91,122.03,53524.0
2025-05-09 11:10:00,122.02,122.02,121.65,121.81,38281.0,122.02,122.02,121.65,121.81,38281.0
2025-05-09 11:20:00,121.8,122.09,121.74,122.05,38057.0,121.8,122.09,121.74,122.05,38057.0
2025-05-09 11:30:00,122.05,122.07,121.74,121.83,54898.0,122.05,122.07,121.74,121.83,54898.0
2025-05-09 11:40:00,121.81,121.96,121.78,121.96,24847.0,121.81,121.96,121.78,121.96,24847.0
2025-05-09 11:50:00,121.98,122.17,121.95,121.99,85170.0,121.98,122.17,121.95,121.99,85170.0
2025-05-09 12:00:00,122.01,122.09,121.72,121.72,30936.0,122.01,122.09,121.72,121.72,30936.0
2025-05-09 12:10:00,121.74,121.82,121.55,121.74,29743.0,121.74,121.82,121.55,121.74,29743.0
2025-05-09 12:20:00,121.74,121.81,121.56,121.57,26997.0,121.74,121.81,121.56,121.57,26997.0
2025-05-09 12:30:00,121.59,121.81,121.53,121.68,28219.0,121.59,121.81,121.53,121.68,28219.0
2025-05-09 12:40:00,121.66,121.74,121.48,121.52,20542.0,121.66,121.74,121.48,121.52,20542.0
2025-05-09 12:50:00,121.52,121.72,121.52,121.6,21096.0,121.52,121.72,121.52,121.6,21096.0
2025-05-09 13:00:00,121.58,121.72,121.52,121.69,22176.0,121.58,121.72,121.52,121.69,22176.0
2025-05-09 13:10:00,121.73,121.86,121.67,121.82,20324.0,121.73,121.86,121.67,121.82,20324.0
2025-05-09 13:20:00,121.83,121.87,121.5,121.81,56364.0,121.83,121.87,121.5,121.81,56364.0
2025-05-09 13:30:00,121.79,121.86,121.67,121.85,27287.0,121.79,121.86,121.67,121.85,27287.0
2025-05-09 13:40:00,121.83,121.99,121.8,121.93,25849.0,121.83,121.99,121.8,121.93,25849.0
2025-05-09 13:50:00,121.91,122.02,121.8,121.96,28216.0,121.91,122.02,121.8,121.96,28216.0
2025-05-09 14:00:00,121.96,121.97,121.81,121.83,31577.0,121.96,121.97,121.81,121.83,31577.0
2025-05-09 14:10:00,121.82,121.9,121.68,121.73,50172.0,121.82,121.9,121.68,121.73,50172.0
2025-05-09 14:20:00,121.75,121.81,121.66,121.69,32478.0,121.75,121.81,121.66,121.69,32478.0
2025-05-09 14:30:00,121.7,121.86,121.7,121.82,26295.0,121.7,121.86,121.7,121.82,26295.0
2025-05-09 14:40:00,121.82,121.88,121.77,121.81,29341.0,121.82,121.88,121.77,121.81,29341.0
2025-05-09 14:50:00,121.81,121.92,121.78,121.81,39025.0,121.81,121.92,121.78,121.81,39025.0
2025-05-09 15:00:00,121.79,122.02,121.79,121.95,52490.0,121.79,122.02,121.79,121.95,52490.0
2025-05-09 15:10:00,121.96,122.0,121.77,121.82,56626.0,121.96,122.0,121.77,121.82,56626.0
2025-05-09 15:20:00,121.82,121.86,121.69,121.69,53709.0,121.82,121.86,121.69,121.69,53709.0
2025-05-09 15:30:00,121.69,121.78,121.52,121.68,59905.0,121.69,121.78,121.52,121.68,59905.0
2025-05-09 15:40:00,121.69,121.71,121.46,121.53,74089.0,121.69,121.71,121.46,121.53,74089.0
2025-05-09 15:50:00,121.55,121.78,121.53,121.69,260641.0,121.55,121.78,121.53,121.69,260641.0
2025-05-12 09:30:00,127.42,128.86,126.98,128.53,516166.0,127.42,128.86,126.98,128.53,516166.0
2025-05-12 09:40:00,128.53,129.2,128.38,128.69,360689.0,128.53,129.2,128.38,128.69,360689.0
2025-05-12 09:50:00,128.67,128.78,128.04,128.22,199352.0,128.67,128.78,128.04,128.22,199352.0
2025-05-12 10:00:00,128.23,128.33,127.72,127.91,230372.0,128.23,128.33,127.72,127.91,230372.0
2025-05-12 10:10:00,127.87,128.17,127.7,127.9,200240.0,127.87,128.17,127.7,127.9,200240.0
2025-05-12 10:20:00,127.88,128.04,127.32,127.47,161257.0,127.88,128.04,127.32,127.47,161257.0
2025-05-12 10:30:00,127.47,127.47,126.51,126.81,158244.0,127.47,127.47,126.51,126.81,158244.0
2025-05-12 10:40:00,126.81,127.72,126.76,127.59,72051.0,126.81,127.72,126.76,127.59,72051.0
2025-05-12 10:50:00,127.59,127.81,127.48,127.51,54269.0,127.59,127.81,127.48,127.51,54269.0
2025-05-12 11:00:00,127.53,127.67,127.12,127.14,95974.0,127.53,127.67,127.12,127.14,95974.0
2025-05-12 11:10:00,127.17,127.37,126.95,126.99,93910.0,127.17,127.37,126.95,126.99,93910.0
2025-05-12 11:20:00,126.99,127.09,126.76,126.99,90142.0,126.99,127.09,126.76,126.99,90142.0
2025-05-12 11:30:00,127.01,127.08,126.78,126.91,112909.0,127.01,127.08,126.78,126.91,112909.0
2025-05-12 11:40:00,126.93,126.93,126.65,126.67,62825.0,126.93,126.93,126.65,126.67,62825.0
2025-05-12 11:50:00,126.67,126.69,126.44,126.51,66072.0,126.67,126.69,126.44,126.51,66072.0
2025-05-12 12:00:00,126.52,126.76,126.48,126.67,66992.0,126.52,126.76,126.48,126.67,66992.0
2025-05-12 12:10:00,126.7,126.81,126.61,126.68,58266.0,126.7,126.81,126.61,126.68,58266.0
2025-05-12 12:20:00,126.69,127.0,126.67,126.8,55787.0,126.69,127.0,126.67,126.8,55787.0
2025-05-12 12:30:00,126.82,127.0,126.8,126.93,50484.0,126.82,127.0,126.8,126.93,50484.0
2025-05-12 12:40:00,126.93,127.1,126.87,127.05,53943.0,126.93,127.1,126.87,127.05,53943.0
2025-05-12 12:50:00,127.06,127.35,127.06,127.3,59635.0,127.06,127.35,127.06,127.3,59635.0
2025-05-12 13:00:00,127.29,127.51,127.29,127.51,94856.0,127.29,127.51,127.29,127.51,94856.0
2025-05-12 13:10:00,127.51,127.55,127.37,127.45,69136.0,127.51,127.55,127.37,127.45,69136.0
2025-05-12 13:20:00,127.46,127.47,127.12,127.2,67434.0,127.46,127.47,127.12,127.2,67434.0
2025-05-12 13:30:00,127.2,127.29,126.99,127.09,106542.0,127.2,127.29,126.99,127.09,106542.0
2025-05-12 13:40:00,127.09,127.22,127.03,127.16,56915.0,127.09,127.22,127.03,127.16,56915.0
2025-05-12 13:50:00,127.17,127.31,127.16,127.17,65390.0,127.17,127.31,127.16,127.17,65390.0
2025-05-12 14:00:00,127.18,127.45,127.16,127.38,66281.0,127.18,127.45,127.16,127.38,66281.0
2025-05-12 14:10:00,127.39,127.44,127.27,127.4,61863.0,127.39,127.44,127.27,127.4,61863.0
2025-05-12 14:20:00,127.41,127.45,127.2,127.27,77307.0,127.41,127.45,127.2,127.27,77307.0
2025-05-12 14:30:00,127.28,127.5,127.27,127.48,103546.0,127.28,127.5,127.27,127.48,103546.0
2025-05-12 14:40:00,127.51,127.58,127.37,127.4,53026.0,127.51,127.58,127.37,127.4,53026.0
2025-05-12 14:50:00,127.41,127.44,127.24,127.28,59170.0,127.41,127.44,127.24,127.28,59170.0
2025-05-12 15:00:00,127.27,127.31,127.08,127.13,110947.0,127.27,127.31,127.08,127.13,110947.0
2025-05-12 15:10:00,127.14,127.14,126.85,126.94,111610.0,127.14,127.14,126.85,126.94,111610.0
2025-05-12 15:20:00,126.95,126.98,126.7,126.72,127358.0,126.95,126.98,126.7,126.72,127358.0
2025-05-12 15:30:00,126.73,126.95,126.7,126.77,188205.0,126.73,126.95,126.7,126.77,188205.0
2025-05-12 15:40:00,126.77,126.83,126.56,126.82,182755.0,126.77,126.83,126.56,126.82,182755.0
2025-05-12 15:50:00,126.84,127.11,126.76,127.1,613339.0,126.84,127.11,126.76,127.1,613339.0
2025-05-13 09:30:00,127.76,128.0,127.23,127.83,138911.0,127.76,128.0,127.23,127.83,138911.0
2025-05-13 09:40:00,127.86,128.3,127.86,128.08,90033.0,127.86,128.3,127.86,128.08,90033.0
2025-05-13 09:50:00,128.12,128.31,127.82,128.28,62864.0,128.12,128.31,127.82,128.28,62864.0
2025-05-13 10:00:00,128.3,128.54,128.23,128.33,60805.0,128.3,128.54,128.23,128.33,60805.0
2025-05-13 10:10:00,128.32,128.85,128.21,128.63,65344.0,128.32,128.85,128.21,128.63,65344.0
2025-05-13 10:20:00,128.63,128.85,128.59,128.68,70875.0,128.63,128.85,128.59,128.68,70875.0
2025-05-13 10:30:00,128.7,128.74,128.45,128.52,146355.0,128.7,128.74,128.45,128.52,146355.0
2025-05-13 10:40:00,128.54,128.62,128.41,128.46,58028.0,128.54,128.62,128.41,128.46,58028.0
2025-05-13 10:50:00,128.46,128.91,128.43,128.86,44399.0,128.46,128.91,128.43,128.86,44399.0
2025-05-13 11:00:00,128.84,129.02,128.79,128.99,46436.0,128.84,129.02,128.79,128.99,46436.0
2025-05-13 11:10:00,129.03,129.04,128.83,128.91,49928.0,129.03,129.04,128.83,128.91,49928.0
2025-05-13 11:20:00,128.94,129.18,128.85,129.07,56645.0,128.94,129.18,128.85,129.07,56645.0
2025-05-13 11:30:00,129.06,129.5,128.94,129.48,96037.0,129.06,129.5,128.94,129.48,96037.0
2025-05-13 11:40:00,129.47,129.75,129.35,129.61,60626.0,129.47,129.75,129.35,129.61,60626.0
2025-05-13 11:50:00,129.6,129.64,129.34,129.4,57407.0,129.6,129.64,129.34,129.4,57407.0
2025-05-13 12:00:00,129.37,129.37,129.11,129.28,50035.0,129.37,129.37,129.11,129.28,50035.0
2025-05-13 12:10:00,129.28,129.38,129.19,129.19,47913.0,129.28,129.38,129.19,129.19,47913.0
2025-05-13 12:20:00,129.22,129.28,129.0,129.03,73464.0,129.22,129.28,129.0,129.03,73464.0
2025-05-13 12:30:00,129.05,129.25,129.02,129.19,39537.0,129.05,129.25,129.02,129.19,39537.0
2025-05-13 12:40:00,129.21,129.46,129.18,129.3,42896.0,129.21,129.46,129.18,129.3,42896.0
2025-05-13 12:50:00,129.3,129.31,129.07,129.11,48500.0,129.3,129.31,129.07,129.11,48500.0
2025-05-13 13:00:00,129.13,129.3,129.05,129.24,59307.0,129.13,129.3,129.05,129.24,59307.0
2025-05-13 13:10:00,129.23,129.56,129.19,129.56,54297.0,129.23,129.56,129.19,129.56,54297.0
2025-05-13 13:20:00,129.56,129.59,129.18,129.53,76083.0,129.56,129.59,129.18,129.53,76083.0
2025-05-13 13:30:00,129.52,129.72,129.49,129.53,79768.0,129.52,129.72,129.49,129.53,79768.0
2025-05-13 13:40:00,129.54,129.71,129.45,129.68,95044.0,129.54,129.71,129.45,129.68,95044.0
2025-05-13 13:50:00,129.68,129.73,129.48,129.53,105978.0,129.68,129.73,129.48,129.53,105978.0
2025-05-13 14:00:00,129.53,129.68,129.41,129.51,64332.0,129.53,129.68,129.41,129.51,64332.0
2025-05-13 14:10:00,129.5,129.66,129.5,129.64,49769.0,129.5,129.66,129.5,129.64,49769.0
2025-05-13 14:20:00,129.66,129.74,129.6,129.68,71067.0,129.66,129.74,129.6,129.68,71067.0
2025-05-13 14:30:00,129.68,129.82,129.6,129.77,88779.0,129.68,129.82,129.6,129.77,88779.0
2025-05-13 14:40:00,129.77,129.81,129.6,129.77,56077.0,129.77,129.81,129.6,129.77,56077.0
2025-05-13 14:50:00,129.74,130.08,129.7,129.96,115470.0,129.74,130.08,129.7,129.96,115470.0
2025-05-13 15:00:00,129.94,130.09,129.76,129.99,103295.0,129.94,130.09,129.76,129.99,103295.0
2025-05-13 15:10:00,129.99,130.11,129.96,130.03,59710.0,129.99,130.11,129.96,130.03,59710.0
2025-05-13 15:20:00,130.03,130.06,129.74,129.77,81909.0,130.03,130.06,129.74,129.77,81909.0
2025-05-13 15:30:00,129.78,129.98,129.77,129.95,84023.0,129.78,129.98,129.77,129.95,84023.0
2025-05-13 15:40:00,129.96,129.99,129.81,129.85,93071.0,129.96,129.99,129.81,129.85,93071.0
2025-05-13 15:50:00,129.87,129.94,129.32,129.34,402803.0,129.87,129.94,129.32,129.34,402803.0
2025-05-14 09:30:00,129.36,130.36,129.13,130.18,154088.0,129.36,130.36,129.13,130.18,154088.0
2025-05-14 09:40:00,130.18,130.43,129.87,130.13,74053.0,130.18,130.43,129.87,130.13,74053.0
2025-05-14 09:50:00,130.05,130.14,129.73,130.08,71567.0,130.05,130.14,129.73,130.08,71567.0
2025-05-14 10:00:00,130.07,130.58,129.88,130.42,121018.0,130.07,130.58,129.88,130.42,121018.0
2025-05-14 10:10:00,130.43,130.54,130.05,130.17,150944.0,130.43,130.54,130.05,130.17,150944.0
2025-05-14 10:20:00,130.13,130.43,130.03,130.28,45694.0,130.13,130.43,130.03,130.28,45694.0
2025-05-14 10:30:00,130.23,130.54,130.1,130.42,148848.0,130.23,130.54,130.1,130.42,148848.0
2025-05-14 10:40:00,130.44,130.6,130.4,130.59,37525.0,130.44,130.6,130.4,130.59,37525.0
2025-05-14 10:50:00,130.59,130.69,130.36,130.45,40117.0,130.59,130.69,130.36,130.45,40117.0
2025-05-14 11:00:00,130.45,130.45,129.91,130.14,44740.0,130.45,130.45,129.91,130.14,44740.0
2025-05-14 11:10:00,130.14,130.32,130.1,130.2,35084.0,130.14,130.32,130.1,130.2,35084.0
2025-05-14 11:20:00,130.23,130.62,130.21,130.6,47597.0,130.23,130.62,130.21,130.6,47597.0
2025-05-14 11:30:00,130.57,130.7,130.54,130.6,49186.0,130.57,130.7,130.54,130.6,49186.0
2025-05-14 11:40:00,130.62,130.64,130.4,130.43,52491.0,130.62,130.64,130.4,130.43,52491.0
2025-05-14 11:50:00,130.44,130.51,130.16,130.22,49423.0,130.44,130.51,130.16,130.22,49423.0
2025-05-14 12:00:00,130.22,130.41,130.13,130.22,78549.0,130.22,130.41,130.13,130.22,78549.0
2025-05-14 12:10:00,130.22,130.3,130.12,130.14,47331.0,130.22,130.3,130.12,130.14,47331.0
2025-05-14 12:20:00,130.15,130.22,130.05,130.05,33672.0,130.15,130.22,130.05,130.05,33672.0
2025-05-14 12:30:00,130.08,130.29,130.07,130.11,43112.0,130.08,130.29,130.07,130.11,43112.0
2025-05-14 12:40:00,130.12,130.15,129.99,130.03,39667.0,130.12,130.15,129.99,130.03,39667.0
2025-05-14 12:50:00,130.04,130.14,129.93,130.02,43999.0,130.04,130.14,129.93,130.02,43999.0
2025-05-14 13:00:00,130.04,130.14,129.94,130.01,31529.0,130.04,130.14,129.94,130.01,31529.0
2025-05-14 13:10:00,130.02,130.02,129.68,129.74,38787.0,130.02,130.02,129.68,129.74,38787.0
2025-05-14 13:20:00,129.72,129.81,129.52,129.72,37414.0,129.72,129.81,129.52,129.72,37414.0
2025-05-14 13:30:00,129.74,130.04,129.72,130.03,32827.0,129.74,130.04,129.72,130.03,32827.0
2025-05-14 13:40:00,130.03,130.06,129.89,129.95,34358.0,130.03,130.06,129.89,129.95,34358.0
2025-05-14 13:50:00,129.96,130.24,129.96,130.24,66199.0,129.96,130.24,129.96,130.24,66199.0
2025-05-14 14:00:00,130.25,130.49,130.21,130.42,53323.0,130.25,130.49,130.21,130.42,53323.0
2025-05-14 14:10:00,130.44,130.49,130.28,130.47,60971.0,130.44,130.49,130.28,130.47,60971.0
2025-05-14 14:20:00,130.47,130.47,130.2,130.25,55273.0,130.47,130.47,130.2,130.25,55273.0
2025-05-14 14:30:00,130.27,130.68,130.27,130.6,86100.0,130.27,130.68,130.27,130.6,86100.0
2025-05-14 14:40:00,130.59,130.81,130.56,130.7,73915.0,130.59,130.81,130.56,130.7,73915.0
2025-05-14 14:50:00,130.69,130.73,130.61,130.64,63603.0,130.69,130.73,130.61,130.64,63603.0
2025-05-14 15:00:00,130.66,130.79,130.6,130.78,103272.0,130.66,130.79,130.6,130.78,103272.0
2025-05-14 15:10:00,130.79,130.93,130.77,130.83,98354.0,130.79,130.93,130.77,130.83,98354.0
2025-05-14 15:20:00,130.81,130.84,130.42,130.55,151661.0,130.81,130.84,130.42,130.55,151661.0
2025-05-14 15:30:00,130.54,130.74,130.54,130.7,75615.0,130.54,130.74,130.54,130.7,75615.0
2025-05-14 15:40:00,130.7,131.14,130.67,131.13,311803.0,130.7,131.14,130.67,131.13,311803.0
2025-05-14 15:50:00,131.14,131.57,130.99,131.04,648476.0,131.14,131.57,130.99,131.04,648476.0
2025-05-15 09:30:00,130.26,130.9,130.02,130.85,243074.0,130.26,130.9,130.02,130.85,243074.0
2025-05-15 09:40:00,130.81,131.7,130.59,130.59,330990.0,130.81,131.7,130.59,130.59,330990.0
2025-05-15 09:50:00,130.61,130.67,130.14,130.44,93590.0,130.61,130.67,130.14,130.44,93590.0
2025-05-15 10:00:00,130.48,131.11,130.48,130.86,110989.0,130.48,131.11,130.48,130.86,110989.0
2025-05-15 10:10:00,130.84,131.18,130.63,131.17,123383.0,130.84,131.18,130.63,131.17,123383.0
2025-05-15 10:20:00,131.17,131.39,130.99,131.12,184445.0,131.17,131.39,130.99,131.12,184445.0
2025-05-15 10:30:00,131.11,131.19,130.84,130.98,188791.0,131.11,131.19,130.84,130.98,188791.0
2025-05-15 10:40:00,130.99,131.35,130.98,131.15,93217.0,130.99,131.35,130.98,131.15,93217.0
2025-05-15 10:50:00,131.15,131.34,131.03,131.16,59194.0,131.15,131.34,131.03,131.16,59194.0
2025-05-15 11:00:00,131.18,131.35,130.94,131.15,43308.0,131.18,131.35,130.94,131.15,43308.0
2025-05-15 11:10:00,131.16,131.35,131.14,131.28,61761.0,131.16,131.35,131.14,131.28,61761.0
2025-05-15 11:20:00,131.27,131.5,131.27,131.4,41522.0,131.27,131.5,131.27,131.4,41522.0
2025-05-15 11:30:00,131.43,131.51,131.35,131.4,51998.0,131.43,131.51,131.35,131.4,51998.0
2025-05-15 11:40:00,131.42,131.7,131.4,131.5,53857.0,131.42,131.7,131.4,131.5,53857.0
2025-05-15 11:50:00,131.5,131.71,131.45,131.69,46084.0,131.5,131.71,131.45,131.69,46084.0
2025-05-15 12:00:00,131.71,132.06,131.6,132.05,132130.0,131.71,132.06,131.6,132.05,132130.0
2025-05-15 12:10:00,132.02,132.06,131.74,131.77,47563.0,132.02,132.06,131.74,131.77,47563.0
2025-05-15 12:20:00,131.75,131.76,131.45,131.58,60628.0,131.75,131.76,131.45,131.58,60628.0
2025-05-15 12:30:00,131.57,131.82,131.49,131.8,88969.0,131.57,131.82,131.49,131.8,88969.0
2025-05-15 12:40:00,131.79,131.92,131.74,131.91,101494.0,131.79,131.92,131.74,131.91,101494.0
2025-05-15 12:50:00,131.91,131.93,131.72,131.82,54538.0,131.91,131.93,131.72,131.82,54538.0
2025-05-15 13:00:00,131.82,131.9,131.74,131.74,37194.0,131.82,131.9,131.74,131.74,37194.0
2025-05-15 13:10:00,131.73,131.81,131.51,131.8,141891.0,131.73,131.81,131.51,131.8,141891.0
2025-05-15 13:20:00,131.8,131.92,131.69,131.83,81221.0,131.8,131.92,131.69,131.83,81221.0
2025-05-15 13:30:00,131.84,131.84,131.68,131.81,46798.0,131.84,131.84,131.68,131.81,46798.0
2025-05-15 13:40:00,131.78,131.89,131.75,131.84,41446.0,131.78,131.89,131.75,131.84,41446.0
2025-05-15 13:50:00,131.84,132.09,131.82,132.04,98850.0,131.84,132.09,131.82,132.04,98850.0
2025-05-15 14:00:00,132.05,132.39,131.97,132.38,66173.0,132.05,132.39,131.97,132.38,66173.0
2025-05-15 14:10:00,132.35,132.39,132.13,132.13,49674.0,132.35,132.39,132.13,132.13,49674.0
2025-05-15 14:20:00,132.13,132.61,132.09,132.46,246180.0,132.13,132.61,132.09,132.46,246180.0
2025-05-15 14:30:00,132.46,132.67,132.4,132.47,67607.0,132.46,132.67,132.4,132.47,67607.0
2025-05-15 14:40:00,132.46,132.59,132.42,132.55,57191.0,132.46,132.59,132.42,132.55,57191.0
2025-05-15 14:50:00,132.55,132.81,132.53,132.8,61281.0,132.55,132.81,132.53,132.8,61281.0
2025-05-15 15:00:00,132.81,133.03,132.78,132.79,76033.0,132.81,133.03,132.78,132.79,76033.0
2025-05-15 15:10:00,132.78,132.87,132.62,132.75,93648.0,132.78,132.87,132.62,132.75,93648.0
2025-05-15 15:20:00,132.74,132.79,132.51,132.64,97829.0,132.74,132.79,132.51,132.64,97829.0
2025-05-15 15:30:00,132.65,132.8,132.49,132.49,147894.0,132.65,132.8,132.49,132.49,147894.0
2025-05-15 15:40:00,132.5,132.62,132.44,132.52,140960.0,132.5,132.62,132.44,132.52,140960.0
2025-05-15 15:50:00,132.55,132.82,132.33,132.61,509397.0,132.55,132.82,132.33,132.61,509397.0
2025-05-16 09:30:00,132.28,132.63,131.79,132.28,385923.0,132.28,132.63,131.79,132.28,385923.0
2025-05-16 09:40:00,132.29,132.31,131.87,131.94,147862.0,132.29,132.31,131.87,131.94,147862.0
2025-05-16 09:50:00,131.98,132.66,131.98,132.62,76313.0,131.98,132.66,131.98,132.62,76313.0
2025-05-16 10:00:00,132.61,132.61,132.18,132.38,67832.0,132.61,132.61,132.18,132.38,67832.0
2025-05-16 10:10:00,132.43,132.47,132.14,132.33,69672.0,132.43,132.47,132.14,132.33,69672.0
2025-05-16 10:20:00,132.3,132.42,132.21,132.25,53481.0,132.3,132.42,132.21,132.25,53481.0
2025-05-16 10:30:00,132.28,132.28,131.83,131.99,81474.0,132.28,132.28,131.83,131.99,81474.0
2025-05-16 10:40:00,131.98,132.19,131.92,132.19,54282.0,131.98,132.19,131.92,132.19,54282.0
2025-05-16 10:50:00,132.17,132.32,132.12,132.21,45067.0,132.17,132.32,132.12,132.21,45067.0
2025-05-16 11:00:00,132.24,132.48,132.22,132.42,63532.0,132.24,132.48,132.22,132.42,63532.0
2025-05-16 11:10:00,132.42,132.58,132.33,132.44,44155.0,132.42,132.58,132.33,132.44,44155.0
2025-05-16 11:20:00,132.46,132.47,132.32,132.4,46080.0,132.46,132.47,132.32,132.4,46080.0
2025-05-16 11:30:00,132.41,132.56,132.37,132.39,32952.0,132.41,132.56,132.37,132.39,32952.0
2025-05-16 11:40:00,132.39,132.46,132.3,132.33,38773.0,132.39,132.46,132.3,132.33,38773.0
2025-05-16 11:50:00,132.34,132.39,132.26,132.35,30704.0,132.34,132.39,132.26,132.35,30704.0
2025-05-16 12:00:00,132.34,132.68,132.31,132.67,34030.0,132.34,132.68,132.31,132.67,34030.0
2025-05-16 12:10:00,132.66,132.75,132.56,132.61,38719.0,132.66,132.75,132.56,132.61,38719.0
2025-05-16 12:20:00,132.62,132.62,132.51,132.56,42546.0,132.62,132.62,132.51,132.56,42546.0
2025-05-16 12:30:00,132.55,132.69,132.53,132.59,28623.0,132.55,132.69,132.53,132.59,28623.0
2025-05-16 12:40:00,132.59,132.68,132.48,132.48,39538.0,132.59,132.68,132.48,132.48,39538.0
2025-05-16 12:50:00,132.49,132.63,132.48,132.55,42952.0,132.49,132.63,132.48,132.55,42952.0
2025-05-16 13:00:00,132.55,132.8,132.52,132.8,40338.0,132.55,132.8,132.52,132.8,40338.0
2025-05-16 13:10:00,132.8,132.98,132.74,132.95,42675.0,132.8,132.98,132.74,132.95,42675.0
2025-05-16 13:20:00,132.94,132.97,132.85,132.91,25938.0,132.94,132.97,132.85,132.91,25938.0
2025-05-16 13:30:00,132.9,132.95,132.78,132.79,31785.0,132.9,132.95,132.78,132.79,31785.0
2025-05-16 13:40:00,132.8,132.8,132.67,132.73,33330.0,132.8,132.8,132.67,132.73,33330.0
2025-05-16 13:50:00,132.73,132.76,132.54,132.6,45070.0,132.73,132.76,132.54,132.6,45070.0
2025-05-16 14:00:00,132.59,132.65,132.47,132.47,52674.0,132.59,132.65,132.47,132.47,52674.0
2025-05-16 14:10:00,132.49,132.67,132.43,132.67,70578.0,132.49,132.67,132.43,132.67,70578.0
2025-05-16 14:20:00,132.66,132.79,132.65,132.76,43423.0,132.66,132.79,132.65,132.76,43423.0
2025-05-16 14:30:00,132.75,132.8,132.62,132.72,35253.0,132.75,132.8,132.62,132.72,35253.0
2025-05-16 14:40:00,132.72,132.8,132.66,132.71,46972.0,132.72,132.8,132.66,132.71,46972.0
2025-05-16 14:50:00,132.7,132.71,132.55,132.59,57599.0,132.7,132.71,132.55,132.59,57599.0
2025-05-16 15:00:00,132.59,132.72,132.57,132.6,42587.0,132.59,132.72,132.57,132.6,42587.0
2025-05-16 15:10:00,132.61,132.65,132.54,132.57,49723.0,132.61,132.65,132.54,132.57,49723.0
2025-05-16 15:20:00,132.57,132.57,132.33,132.37,98652.0,132.57,132.57,132.33,132.37,98652.0
2025-05-16 15:30:00,132.36,132.55,132.35,132.45,103030.0,132.36,132.55,132.35,132.45,103030.0
2025-05-16 15:40:00,132.46,132.6,132.37,132.53,123072.0,132.46,132.6,132.37,132.53,123072.0
2025-05-16 15:50:00,132.52,132.58,132.03,132.18,694483.0,132.52,132.58,132.03,132.18,694483.0
2025-05-19 09:30:00,130.3,131.05,130.3,130.88,234251.0,130.3,131.05,130.3,130.88,234251.0
2025-05-19 09:40:00,130.84,131.31,130.78,131.25,142070.0,130.84,131.31,130.78,131.25,142070.0
2025-05-19 09:50:00,131.3,131.62,131.25,131.47,94537.0,131.3,131.62,131.25,131.47,94537.0
2025-05-19 10:00:00,131.44,131.82,131.44,131.76,83835.0,131.44,131.82,131.44,131.76,83835.0
2025-05-19 10:10:00,131.78,132.14,131.78,131.88,49931.0,131.78,132.14,131.78,131.88,49931.0
2025-05-19 10:20:00,131.88,131.94,131.38,131.59,33287.0,131.88,131.94,131.38,131.59,33287.0
2025-05-19 10:30:00,131.59,131.76,131.48,131.66,36533.0,131.59,131.76,131.48,131.66,36533.0
2025-05-19 10:40:00,131.65,131.68,130.99,131.04,82265.0,131.65,131.68,130.99,131.04,82265.0
2025-05-19 10:50:00,131.05,131.25,130.92,130.96,45701.0,131.05,131.25,130.92,130.96,45701.0
2025-05-19 11:00:00,130.95,131.21,130.95,131.2,54341.0,130.95,131.21,130.95,131.2,54341.0
2025-05-19 11:10:00,131.21,131.22,129.07,129.53,510761.0,131.21,131.22,129.07,129.53,510761.0
2025-05-19 11:20:00,129.52,129.68,129.09,129.62,215083.0,129.52,129.68,129.09,129.62,215083.0
2025-05-19 11:30:00,129.61,130.3,129.57,130.29,219245.0,129.61,130.3,129.57,130.29,219245.0
2025-05-19 11:40:00,130.29,130.74,130.24,130.63,37834.0,130.29,130.74,130.24,130.63,37834.0
2025-05-19 11:50:00,130.63,130.9,130.54,130.87,54514.0,130.63,130.9,130.54,130.87,54514.0
2025-05-19 12:00:00,130.87,131.06,130.83,131.03,27722.0,130.87,131.06,130.83,131.03,27722.0
2025-05-19 12:10:00,131.06,131.07,130.79,130.8,54403.0,131.06,131.07,130.79,130.8,54403.0
2025-05-19 12:20:00,130.81,131.14,130.81,131.09,41617.0,130.81,131.14,130.81,131.09,41617.0
2025-05-19 12:30:00,131.07,131.19,130.94,131.15,52185.0,131.07,131.19,130.94,131.15,52185.0
2025-05-19 12:40:00,131.17,131.17,131.0,131.09,53774.0,131.17,131.17,131.0,131.09,53774.0
2025-05-19 12:50:00,131.09,131.26,131.09,131.19,43987.0,131.09,131.26,131.09,131.19,43987.0
2025-05-19 13:00:00,131.19,131.57,131.12,131.57,26716.0,131.19,131.57,131.12,131.57,26716.0
2025-05-19 13:10:00,131.57,131.65,131.43,131.6,61319.0,131.57,131.65,131.43,131.6,61319.0
2025-05-19 13:20:00,131.58,131.59,131.39,131.46,27197.0,131.58,131.59,131.39,131.46,27197.0
2025-05-19 13:30:00,131.46,131.48,131.34,131.46,64317.0,131.46,131.48,131.34,131.46,64317.0
2025-05-19 13:40:00,131.44,131.47,131.22,131.24,36743.0,131.44,131.47,131.22,131.24,36743.0
2025-05-19 13:50:00,131.22,131.25,131.01,131.04,54466.0,131.22,131.25,131.01,131.04,54466.0
2025-05-19 14:00:00,131.03,131.22,130.99,131.14,53016.0,131.03,131.22,130.99,131.14,53016.0
2025-05-19 14:10:00,131.13,131.13,130.83,130.88,37078.0,131.13,131.13,130.83,130.88,37078.0
2025-05-19 14:20:00,130.88,131.07,130.83,130.89,62076.0,130.88,131.07,130.83,130.89,62076.0
2025-05-19 14:30:00,130.89,130.98,130.76,130.97,36678.0,130.89,130.98,130.76,130.97,36678.0
2025-05-19 14:40:00,130.97,131.0,130.86,130.92,47486.0,130.97,131.0,130.86,130.92,47486.0
2025-05-19 14:50:00,130.92,131.07,130.9,131.07,105224.0,130.92,131.07,130.9,131.07,105224.0
2025-05-19 15:00:00,131.08,131.15,130.92,130.97,63967.0,131.08,131.15,130.92,130.97,63967.0
2025-05-19 15:10:00,130.97,130.98,130.8,130.81,55876.0,130.97,130.98,130.8,130.81,55876.0
2025-05-19 15:20:00,130.8,130.86,130.63,130.71,64149.0,130.8,130.86,130.63,130.71,64149.0
2025-05-19 15:30:00,130.71,130.78,130.64,130.71,58766.0,130.71,130.78,130.64,130.71,58766.0
2025-05-19 15:40:00,130.72,130.8,130.57,130.78,103065.0,130.72,130.8,130.57,130.78,103065.0
2025-05-19 15:50:00,130.78,130.92,130.64,130.83,383728.0,130.78,130.92,130.64,130.83,383728.0
2025-05-20 09:30:00,129.87,130.39,129.52,129.81,181011.0,129.87,130.39,129.52,129.81,181011.0
2025-05-20 09:40:00,129.81,129.9,129.35,129.43,74175.0,129.81,129.9,129.35,129.43,74175.0
2025-05-20 09:50:00,129.48,129.61,129.21,129.46,103800.0,129.48,129.61,129.21,129.46,103800.0
2025-05-20 10:00:00,129.46,129.75,129.44,129.44,81295.0,129.46,129.75,129.44,129.44,81295.0
2025-05-20 10:10:00,129.43,129.69,129.43,129.61,97740.0,129.43,129.69,129.43,129.61,97740.0
2025-05-20 10:20:00,129.61,129.77,129.56,129.66,57977.0,129.61,129.77,129.56,129.66,57977.0
2025-05-20 10:30:00,129.64,129.84,129.56,129.81,43778.0,129.64,129.84,129.56,129.81,43778.0
2025-05-20 10:40:00,129.81,129.98,129.76,129.78,50458.0,129.81,129.98,129.76,129.78,50458.0
2025-05-20 10:50:00,129.78,129.78,129.43,129.48,71453.0,129.78,129.78,129.43,129.48,71453.0
2025-05-20 11:00:00,129.46,129.46,129.28,129.36,69305.0,129.46,129.46,129.28,129.36,69305.0
2025-05-20 11:10:00,129.36,129.46,129.33,129.38,33145.0,129.36,129.46,129.33,129.38,33145.0
2025-05-20 11:20:00,129.36,129.46,129.3,129.46,34207.0,129.36,129.46,129.3,129.46,34207.0
2025-05-20 11:30:00,129.47,129.58,129.43,129.5,33134.0,129.47,129.58,129.43,129.5,33134.0
2025-05-20 11:40:00,129.47,129.51,129.35,129.47,26604.0,129.47,129.51,129.35,129.47,26604.0
2025-05-20 11:50:00,129.49,129.51,129.35,129.35,42108.0,129.49,129.51,129.35,129.35,42108.0
2025-05-20 12:00:00,129.35,129.48,129.23,129.29,56463.0,129.35,129.48,129.23,129.29,56463.0
2025-05-20 12:10:00,129.29,129.34,129.15,129.21,38402.0,129.29,129.34,129.15,129.21,38402.0
2025-05-20 12:20:00,129.2,129.22,129.02,129.09,44991.0,129.2,129.22,129.02,129.09,44991.0
2025-05-20 12:30:00,129.06,129.16,129.03,129.1,43350.0,129.06,129.16,129.03,129.1,43350.0
2025-05-20 12:40:00,129.12,129.16,128.98,128.99,39200.0,129.12,129.16,128.98,128.99,39200.0
2025-05-20 12:50:00,129.0,129.12,128.98,129.1,22779.0,129.0,129.12,128.98,129.1,22779.0
2025-05-20 13:00:00,129.11,129.34,129.09,129.26,59765.0,129.11,129.34,129.09,129.26,59765.0
2025-05-20 13:10:00,129.29,129.39,129.26,129.3,47085.0,129.29,129.39,129.26,129.3,47085.0
2025-05-20 13:20:00,129.29,129.33,129.17,129.21,28716.0,129.29,129.33,129.17,129.21,28716.0
2025-05-20 13:30:00,129.22,129.25,129.1,129.12,86333.0,129.22,129.25,129.1,129.12,86333.0
2025-05-20 13:40:00,129.12,129.15,128.96,128.96,43160.0,129.12,129.15,128.96,128.96,43160.0
2025-05-20 13:50:00,128.98,129.01,128.75,128.84,89789.0,128.98,129.01,128.75,128.84,89789.0
2025-05-20 14:00:00,128.81,128.91,128.79,128.83,48008.0,128.81,128.91,128.79,128.83,48008.0
2025-05-20 14:10:00,128.83,128.92,128.7,128.72,60083.0,128.83,128.92,128.7,128.72,60083.0
2025-05-20 14:20:00,128.71,128.73,128.3,128.33,83093.0,128.71,128.73,128.3,128.33,83093.0
2025-05-20 14:30:00,128.32,128.64,128.3,128.59,60675.0,128.32,128.64,128.3,128.59,60675.0
2025-05-20 14:40:00,128.61,128.62,128.33,128.36,62871.0,128.61,128.62,128.33,128.36,62871.0
2025-05-20 14:50:00,128.36,128.66,128.35,128.58,104474.0,128.36,128.66,128.35,128.58,104474.0
2025-05-20 15:00:00,128.56,128.56,128.12,128.4,132640.0,128.56,128.56,128.12,128.4,132640.0
2025-05-20 15:10:00,128.41,128.69,128.3,128.64,100717.0,128.41,128.69,128.3,128.64,100717.0
2025-05-20 15:20:00,128.63,128.81,128.61,128.75,50747.0,128.63,128.81,128.61,128.75,50747.0
2025-05-20 15:30:00,128.77,128.97,128.76,128.97,66023.0,128.77,128.97,128.76,128.97,66023.0
2025-05-20 15:40:00,128.99,129.08,128.86,128.96,108741.0,128.99,129.08,128.86,128.96,108741.0
2025-05-20 15:50:00,128.95,129.24,128.92,129.13,480090.0,128.95,129.24,128.92,129.13,480090.0
2025-05-21 09:30:00,128.09,128.64,127.91,128.0,166093.0,128.09,128.64,127.91,128.0,166093.0
2025-05-21 09:40:00,128.01,128.37,128.01,128.19,63997.0,128.01,128.37,128.01,128.19,63997.0
2025-05-21 09:50:00,128.18,128.34,128.0,128.2,49642.0,128.18,128.34,128.0,128.2,49642.0
2025-05-21 10:00:00,128.24,128.44,128.12,128.15,73163.0,128.24,128.44,128.12,128.15,73163.0
2025-05-21 10:10:00,128.15,128.18,127.88,128.13,40050.0,128.15,128.18,127.88,128.13,40050.0
2025-05-21 10:20:00,128.11,128.43,128.09,128.1,35051.0,128.11,128.43,128.09,128.1,35051.0
2025-05-21 10:30:00,128.09,128.14,127.52,127.68,45504.0,128.09,128.14,127.52,127.68,45504.0
2025-05-21 10:40:00,127.69,127.75,127.24,127.31,46022.0,127.69,127.75,127.24,127.31,46022.0
2025-05-21 10:50:00,127.31,127.62,127.28,127.59,34628.0,127.31,127.62,127.28,127.59,34628.0
2025-05-21 11:00:00,127.57,127.81,127.49,127.79,50708.0,127.57,127.81,127.49,127.79,50708.0
2025-05-21 11:10:00,127.79,127.93,127.74,127.76,47557.0,127.79,127.93,127.74,127.76,47557.0
2025-05-21 11:20:00,127.74,127.85,127.62,127.67,58715.0,127.74,127.85,127.62,127.67,58715.0
2025-05-21 11:30:00,127.66,127.81,127.62,127.68,48605.0,127.66,127.81,127.62,127.68,48605.0
2025-05-21 11:40:00,127.71,127.83,127.62,127.82,27591.0,127.71,127.83,127.62,127.82,27591.0
2025-05-21 11:50:00,127.82,128.13,127.81,128.02,43625.0,127.82,128.13,127.81,128.02,43625.0
2025-05-21 12:00:00,128.02,128.17,127.95,128.17,30726.0,128.02,128.17,127.95,128.17,30726.0
2025-05-21 12:10:00,128.18,128.24,128.06,128.11,27982.0,128.18,128.24,128.06,128.11,27982.0
2025-05-21 12:20:00,128.11,128.11,127.91,128.02,19525.0,128.11,128.11,127.91,128.02,19525.0
2025-05-21 12:30:00,128.02,128.15,128.02,128.09,21236.0,128.02,128.15,128.02,128.09,21236.0
2025-05-21 12:40:00,128.09,128.27,128.08,128.27,23024.0,128.09,128.27,128.08,128.27,23024.0
2025-05-21 12:50:00,128.28,128.3,127.98,128.01,21338.0,128.28,128.3,127.98,128.01,21338.0
2025-05-21 13:00:00,127.99,128.09,127.71,127.71,45379.0,127.99,128.09,127.71,127.71,45379.0
2025-05-21 13:10:00,127.66,127.67,126.86,126.98,38152.0,127.66,127.67,126.86,126.98,38152.0
2025-05-21 13:20:00,126.98,126.98,125.84,125.85,115450.0,126.98,126.98,125.84,125.85,115450.0
2025-05-21 13:30:00,125.81,126.57,125.53,126.55,124969.0,125.81,126.57,125.53,126.55,124969.0
2025-05-21 13:40:00,126.54,126.54,126.19,126.44,31671.0,126.54,126.54,126.19,126.44,31671.0
2025-05-21 13:50:00,126.4,126.52,126.08,126.21,54697.0,126.4,126.52,126.08,126.21,54697.0
2025-05-21 14:00:00,126.23,126.32,125.84,126.32,166620.0,126.23,126.32,125.84,126.32,166620.0
2025-05-21 14:10:00,126.35,126.35,125.94,125.99,66188.0,126.35,126.35,125.94,125.99,66188.0
2025-05-21 14:20:00,126.0,126.02,125.72,125.94,142187.0,126.0,126.02,125.72,125.94,142187.0
2025-05-21 14:30:00,125.94,126.08,125.81,125.91,55005.0,125.94,126.08,125.81,125.91,55005.0
2025-05-21 14:40:00,125.89,126.14,125.72,125.75,49245.0,125.89,126.14,125.72,125.75,49245.0
2025-05-21 14:50:00,125.75,125.87,125.51,125.52,64989.0,125.75,125.87,125.51,125.52,64989.0
2025-05-21 15:00:00,125.55,125.67,125.31,125.33,78341.0,125.55,125.67,125.31,125.33,78341.0
2025-05-21 15:10:00,125.31,125.52,125.23,125.4,96218.0,125.31,125.52,125.23,125.4,96218.0
2025-05-21 15:20:00,125.39,125.44,125.07,125.19,98880.0,125.39,125.44,125.07,125.19,98880.0
2025-05-21 15:30:00,125.19,125.74,125.19,125.74,137093.0,125.19,125.74,125.19,125.74,137093.0
2025-05-21 15:40:00,125.74,125.81,125.45,125.46,122782.0,125.74,125.81,125.45,125.46,122782.0
2025-05-21 15:50:00,125.47,125.63,125.21,125.25,534913.0,125.47,125.63,125.21,125.25,534913.0
2025-05-22 09:30:00,124.61,125.75,124.6,125.09,142086.0,124.61,125.75,124.6,125.09,142086.0
2025-05-22 09:40:00,125.11,125.36,124.78,124.97,85021.0,125.11,125.36,124.78,124.97,85021.0
2025-05-22 09:50:00,124.96,125.56,124.85,125.45,81170.0,124.96,125.56,124.85,125.45,81170.0
2025-05-22 10:00:00,125.45,125.9,125.45,125.84,98872.0,125.45,125.9,125.45,125.84,98872.0
2025-05-22 10:10:00,125.84,125.84,125.28,125.68,86433.0,125.84,125.84,125.28,125.68,86433.0
2025-05-22 10:20:00,125.66,125.71,125.3,125.44,41737.0,125.66,125.71,125.3,125.44,41737.0
2025-05-22 10:30:00,125.46,125.63,125.42,125.46,54742.0,125.46,125.63,125.42,125.46,54742.0
2025-05-22 10:40:00,125.44,125.69,125.35,125.39,139281.0,125.44,125.69,125.35,125.39,139281.0
2025-05-22 10:50:00,125.39,125.55,125.18,125.54,53044.0,125.39,125.55,125.18,125.54,53044.0
2025-05-22 11:00:00,125.55,126.06,125.54,126.01,33677.0,125.55,126.06,125.54,126.01,33677.0
2025-05-22 11:10:00,126.02,126.1,125.76,125.86,60707.0,126.02,126.1,125.76,125.86,60707.0
2025-05-22 11:20:00,125.88,126.26,125.87,126.08,41869.0,125.88,126.26,125.87,126.08,41869.0
2025-05-22 11:30:00,126.05,126.41,126.02,126.31,54553.0,126.05,126.41,126.02,126.31,54553.0
2025-05-22 11:40:00,126.31,126.39,126.16,126.21,37154.0,126.31,126.39,126.16,126.21,37154.0
2025-05-22 11:50:00,126.2,126.36,126.15,126.35,37850.0,126.2,126.36,126.15,126.35,37850.0
2025-05-22 12:00:00,126.36,126.54,126.3,126.47,28806.0,126.36,126.54,126.3,126.47,28806.0
2025-05-22 12:10:00,126.48,126.7,126.41,126.41,32978.0,126.48,126.7,126.41,126.41,32978.0
2025-05-22 12:20:00,126.41,126.45,126.27,126.28,33879.0,126.41,126.45,126.27,126.28,33879.0
2025-05-22 12:30:00,126.28,126.34,126.17,126.28,21247.0,126.28,126.34,126.17,126.28,21247.0
2025-05-22 12:40:00,126.31,126.37,126.12,126.23,39840.0,126.31,126.37,126.12,126.23,39840.0
2025-05-22 12:50:00,126.21,126.31,126.14,126.19,23524.0,126.21,126.31,126.14,126.19,23524.0
2025-05-22 13:00:00,126.18,126.26,126.05,126.11,29816.0,126.18,126.26,126.05,126.11,29816.0
2025-05-22 13:10:00,126.1,126.39,126.04,126.29,28744.0,126.1,126.39,126.04,126.29,28744.0
2025-05-22 13:20:00,126.31,126.6,126.3,126.54,43418.0,126.31,126.6,126.3,126.54,43418.0
2025-05-22 13:30:00,126.56,126.66,126.48,126.57,46481.0,126.56,126.66,126.48,126.57,46481.0
2025-05-22 13:40:00,126.57,126.69,126.5,126.59,43812.0,126.57,126.69,126.5,126.59,43812.0
2025-05-22 13:50:00,126.56,126.71,126.54,126.59,39938.0,126.56,126.71,126.54,126.59,39938.0
2025-05-22 14:00:00,126.57,126.69,126.54,126.6,33154.0,126.57,126.69,126.54,126.6,33154.0
2025-05-22 14:10:00,126.62,126.78,126.53,126.78,42003.0,126.62,126.78,126.53,126.78,42003.0
2025-05-22 14:20:00,126.76,126.84,126.69,126.79,45882.0,126.76,126.84,126.69,126.79,45882.0
2025-05-22 14:30:00,126.78,126.88,126.62,126.66,32323.0,126.78,126.88,126.62,126.66,32323.0
2025-05-22 14:40:00,126.64,126.77,126.6,126.67,31675.0,126.64,126.77,126.6,126.67,31675.0
2025-05-22 14:50:00,126.68,126.85,126.67,126.8,44214.0,126.68,126.85,126.67,126.8,44214.0
2025-05-22 15:00:00,126.81,126.88,126.75,126.76,48719.0,126.81,126.88,126.75,126.76,48719.0
2025-05-22 15:10:00,126.75,126.84,126.71,126.79,61795.0,126.75,126.84,126.71,126.79,61795.0
2025-05-22 15:20:00,126.81,127.07,126.78,126.98,124589.0,126.81,127.07,126.78,126.98,124589.0
2025-05-22 15:30:00,126.99,127.0,126.77,126.86,89336.0,126.99,127.0,126.77,126.86,89336.0
2025-05-22 15:40:00,126.84,126.86,126.55,126.72,99198.0,126.84,126.86,126.55,126.72,99198.0
2025-05-22 15:50:00,126.73,126.84,126.1,126.25,435050.0,126.73,126.84,126.1,126.25,435050.0
2025-05-23 09:30:00,124.1,125.19,123.88,125.11,118602.0,124.1,125.19,123.88,125.11,118602.0
2025-05-23 09:40:00,125.07,125.29,124.93,125.15,74718.0,125.07,125.29,124.93,125.15,74718.0
2025-05-23 09:50:00,125.16,125.46,125.11,125.26,78087.0,125.16,125.46,125.11,125.26,78087.0
2025-05-23 10:00:00,125.25,125.61,125.24,125.28,83812.0,125.25,125.61,125.24,125.28,83812.0
2025-05-23 10:10:00,125.24,125.56,125.19,125.31,96185.0,125.24,125.56,125.19,125.31,96185.0
2025-05-23 10:20:00,125.31,125.69,125.29,125.44,35034.0,125.31,125.69,125.29,125.44,35034.0
2025-05-23 10:30:00,125.5,125.74,125.46,125.53,34937.0,125.5,125.74,125.46,125.53,34937.0
2025-05-23 10:40:00,125.48,125.75,125.43,125.65,62719.0,125.48,125.75,125.43,125.65,62719.0
2025-05-23 10:50:00,125.68,125.69,125.28,125.34,43274.0,125.68,125.69,125.28,125.34,43274.0
2025-05-23 11:00:00,125.33,125.46,125.17,125.39,28269.0,125.33,125.46,125.17,125.39,28269.0
2025-05-23 11:10:00,125.43,125.46,125.16,125.37,19553.0,125.43,125.46,125.16,125.37,19553.0
2025-05-23 11:20:00,125.39,125.57,125.36,125.56,27335.0,125.39,125.57,125.36,125.56,27335.0
2025-05-23 11:30:00,125.54,125.82,125.53,125.66,39944.0,125.54,125.82,125.53,125.66,39944.0
2025-05-23 11:40:00,125.63,125.72,125.57,125.64,23724.0,125.63,125.72,125.57,125.64,23724.0
2025-05-23 11:50:00,125.66,125.66,125.4,125.46,18227.0,125.66,125.66,125.4,125.46,18227.0
2025-05-23 12:00:00,125.44,125.66,125.32,125.46,47467.0,125.44,125.66,125.32,125.46,47467.0
2025-05-23 12:10:00,125.43,125.55,125.39,125.48,16026.0,125.43,125.55,125.39,125.48,16026.0
2025-05-23 12:20:00,125.47,125.75,125.46,125.66,19222.0,125.47,125.75,125.46,125.66,19222.0
2025-05-23 12:30:00,125.64,125.66,125.44,125.66,19035.0,125.64,125.66,125.44,125.66,19035.0
2025-05-23 12:40:00,125.65,125.82,125.58,125.82,23424.0,125.65,125.82,125.58,125.82,23424.0
2025-05-23 12:50:00,125.82,125.84,125.55,125.6,24747.0,125.82,125.84,125.55,125.6,24747.0
2025-05-23 13:00:00,125.59,125.92,125.51,125.91,48014.0,125.59,125.92,125.51,125.91,48014.0
2025-05-23 13:10:00,125.91,126.28,125.87,126.24,57082.0,125.91,126.28,125.87,126.24,57082.0
2025-05-23 13:20:00,126.23,126.33,126.17,126.3,27656.0,126.23,126.33,126.17,126.3,27656.0
2025-05-23 13:30:00,126.28,126.35,126.17,126.2,29961.0,126.28,126.35,126.17,126.2,29961.0
2025-05-23 13:40:00,126.19,126.38,126.08,126.36,28620.0,126.19,126.38,126.08,126.36,28620.0
2025-05-23 13:50:00,126.34,126.51,126.29,126.32,19897.0,126.34,126.51,126.29,126.32,19897.0
2025-05-23 14:00:00,126.32,126.57,126.27,126.44,26941.0,126.32,126.57,126.27,126.44,26941.0
2025-05-23 14:10:00,126.43,126.45,126.21,126.22,26444.0,126.43,126.45,126.21,126.22,26444.0
2025-05-23 14:20:00,126.17,126.34,125.97,126.16,38682.0,126.17,126.34,125.97,126.16,38682.0
2025-05-23 14:30:00,126.23,126.39,126.21,126.27,17121.0,126.23,126.39,126.21,126.27,17121.0
2025-05-23 14:40:00,126.26,126.44,126.21,126.37,43796.0,126.26,126.44,126.21,126.37,43796.0
2025-05-23 14:50:00,126.4,126.43,126.23,126.23,21639.0,126.4,126.43,126.23,126.23,21639.0
2025-05-23 15:00:00,126.23,126.28,126.14,126.25,44849.0,126.23,126.28,126.14,126.25,44849.0
2025-05-23 15:10:00,126.25,126.41,126.22,126.23,34149.0,126.25,126.41,126.22,126.23,34149.0
2025-05-23 15:20:00,126.23,126.27,126.11,126.2,43641.0,126.23,126.27,126.11,126.2,43641.0
2025-05-23 15:30:00,126.19,126.37,126.17,126.36,60767.0,126.19,126.37,126.17,126.36,60767.0
2025-05-23 15:40:00,126.35,126.42,126.18,126.22,72962.0,126.35,126.42,126.18,126.22,72962.0
2025-05-23 15:50:00,126.21,126.25,125.84,126.08,177419.0,126.21,126.25,125.84,126.08,177419.0
2025-05-27 09:30:00,127.67,127.67,126.82,127.1,169481.0,127.67,127.67,126.82,127.1,169481.0
2025-05-27 09:40:00,127.15,127.62,127.08,127.53,68026.0,127.15,127.62,127.08,127.53,68026.0
2025-05-27 09:50:00,127.51,127.75,127.43,127.57,63544.0,127.51,127.75,127.43,127.57,63544.0
2025-05-27 10:00:00,127.55,127.91,127.55,127.9,107895.0,127.55,127.91,127.55,127.9,107895.0
2025-05-27 10:10:00,127.9,128.38,127.89,128.35,59148.0,127.9,128.38,127.89,128.35,59148.0
2025-05-27 10:20:00,128.36,128.77,128.36,128.68,91422.0,128.36,128.77,128.36,128.68,91422.0
2025-05-27 10:30:00,128.66,128.73,128.41,128.52,57947.0,128.66,128.73,128.41,128.52,57947.0
2025-05-27 10:40:00,128.52,128.64,128.4,128.57,45564.0,128.52,128.64,128.4,128.57,45564.0
2025-05-27 10:50:00,128.57,128.71,128.5,128.53,50542.0,128.57,128.71,128.5,128.53,50542.0
2025-05-27 11:00:00,128.53,128.72,128.52,128.7,61154.0,128.53,128.72,128.52,128.7,61154.0
2025-05-27 11:10:00,128.71,128.75,128.55,128.71,55063.0,128.71,128.75,128.55,128.71,55063.0
2025-05-27 11:20:00,128.71,128.76,128.54,128.76,47559.0,128.71,128.76,128.54,128.76,47559.0
2025-05-27 11:30:00,128.75,128.8,128.56,128.79,53843.0,128.75,128.8,128.56,128.79,53843.0
2025-05-27 11:40:00,128.78,128.9,128.7,128.89,37739.0,128.78,128.9,128.7,128.89,37739.0
2025-05-27 11:50:00,128.89,128.99,128.86,128.93,34758.0,128.89,128.99,128.86,128.93,34758.0
2025-05-27 12:00:00,128.93,129.08,128.8,129.01,56827.0,128.93,129.08,128.8,129.01,56827.0
2025-05-27 12:10:00,129.02,129.05,128.83,128.91,30626.0,129.02,129.05,128.83,128.91,30626.0
2025-05-27 12:20:00,128.93,129.09,128.93,129.0,53471.0,128.93,129.09,128.93,129.0,53471.0
2025-05-27 12:30:00,129.0,129.22,128.96,129.2,33443.0,129.0,129.22,128.96,129.2,33443.0
2025-05-27 12:40:00,129.22,129.26,129.03,129.07,28075.0,129.22,129.26,129.03,129.07,28075.0
2025-05-27 12:50:00,129.07,129.15,128.94,128.99,26209.0,129.07,129.15,128.94,128.99,26209.0
2025-05-27 13:00:00,129.0,129.12,128.96,129.1,24824.0,129.0,129.12,128.96,129.1,24824.0
2025-05-27 13:10:00,129.12,129.34,129.08,129.33,50614.0,129.12,129.34,129.08,129.33,50614.0
2025-05-27 13:20:00,129.31,129.49,129.29,129.36,100221.0,129.31,129.49,129.29,129.36,100221.0
2025-05-27 13:30:00,129.36,129.47,129.26,129.39,133391.0,129.36,129.47,129.26,129.39,133391.0
2025-05-27 13:40:00,129.38,129.45,129.33,129.38,72607.0,129.38,129.45,129.33,129.38,72607.0
2025-05-27 13:50:00,129.39,129.52,129.35,129.47,55258.0,129.39,129.52,129.35,129.47,55258.0
2025-05-27 14:00:00,129.47,129.53,129.34,129.4,35104.0,129.47,129.53,129.34,129.4,35104.0
2025-05-27 14:10:00,129.42,129.53,129.34,129.36,26062.0,129.42,129.53,129.34,129.36,26062.0
2025-05-27 14:20:00,129.35,129.45,129.26,129.39,38828.0,129.35,129.45,129.26,129.39,38828.0
2025-05-27 14:30:00,129.4,129.48,129.37,129.47,23531.0,129.4,129.48,129.37,129.47,23531.0
2025-05-27 14:40:00,129.46,129.48,129.35,129.36,26323.0,129.46,129.48,129.35,129.36,26323.0
2025-05-27 14:50:00,129.36,129.38,129.22,129.24,40788.0,129.36,129.38,129.22,129.24,40788.0
2025-05-27 15:00:00,129.24,129.33,129.15,129.28,41677.0,129.24,129.33,129.15,129.28,41677.0
2025-05-27 15:10:00,129.28,129.28,129.09,129.13,56396.0,129.28,129.28,129.09,129.13,56396.0
2025-05-27 15:20:00,129.14,129.19,129.02,129.06,75835.0,129.14,129.19,129.02,129.06,75835.0
2025-05-27 15:30:00,129.05,129.16,128.99,129.13,82749.0,129.05,129.16,128.99,129.13,82749.0
2025-05-27 15:40:00,129.16,129.21,129.06,129.06,83786.0,129.16,129.21,129.06,129.06,83786.0
2025-05-27 15:50:00,129.07,129.25,129.02,129.24,327654.0,129.07,129.25,129.02,129.24,327654.0
2025-05-28 09:30:00,129.21,129.42,128.84,128.92,87090.0,129.21,129.42,128.84,128.92,87090.0
2025-05-28 09:40:00,128.92,128.96,128.58,128.62,115297.0,128.92,128.96,128.58,128.62,115297.0
2025-05-28 09:50:00,128.61,128.64,128.4,128.62,50508.0,128.61,128.64,128.4,128.62,50508.0
2025-05-28 10:00:00,128.61,128.66,128.3,128.35,37957.0,128.61,128.66,128.3,128.35,37957.0
2025-05-28 10:10:00,128.34,128.4,127.91,128.11,83121.0,128.34,128.4,127.91,128.11,83121.0
2025-05-28 10:20:00,128.1,128.21,128.0,128.05,69693.0,128.1,128.21,128.0,128.05,69693.0
2025-05-28 10:30:00,128.06,128.15,127.95,128.06,40597.0,128.06,128.15,127.95,128.06,40597.0
2025-05-28 10:40:00,128.06,128.17,127.76,127.87,43546.0,128.06,128.17,127.76,127.87,43546.0
2025-05-28 10:50:00,127.89,127.9,127.58,127.62,48827.0,127.89,127.9,127.58,127.62,48827.0
2025-05-28 11:00:00,127.63,127.96,127.61,127.76,46045.0,127.63,127.96,127.61,127.76,46045.0
2025-05-28 11:10:00,127.76,127.87,127.63,127.71,46109.0,127.76,127.87,127.63,127.71,46109.0
2025-05-28 11:20:00,127.72,127.77,127.39,127.4,40710.0,127.72,127.77,127.39,127.4,40710.0
2025-05-28 11:30:00,127.4,127.56,127.27,127.51,63314.0,127.4,127.56,127.27,127.51,63314.0
2025-05-28 11:40:00,127.51,127.63,127.49,127.58,24672.0,127.51,127.63,127.49,127.58,24672.0
2025-05-28 11:50:00,127.61,127.66,127.44,127.44,28608.0,127.61,127.66,127.44,127.44,28608.0
2025-05-28 12:00:00,127.46,127.72,127.46,127.68,21270.0,127.46,127.72,127.46,127.68,21270.0
2025-05-28 12:10:00,127.68,127.78,127.61,127.74,30591.0,127.68,127.78,127.61,127.74,30591.0
2025-05-28 12:20:00,127.74,127.83,127.69,127.79,35467.0,127.74,127.83,127.69,127.79,35467.0
2025-05-28 12:30:00,127.8,127.93,127.73,127.86,24035.0,127.8,127.93,127.73,127.86,24035.0
2025-05-28 12:40:00,127.86,127.95,127.8,127.87,48049.0,127.86,127.95,127.8,127.87,48049.0
2025-05-28 12:50:00,127.88,127.94,127.77,127.89,24934.0,127.88,127.94,127.77,127.89,24934.0
2025-05-28 13:00:00,127.89,128.02,127.85,127.99,17497.0,127.89,128.02,127.85,127.99,17497.0
2025-05-28 13:10:00,127.99,128.11,127.92,128.11,23422.0,127.99,128.11,127.92,128.11,23422.0
2025-05-28 13:20:00,128.12,128.16,127.93,127.99,29459.0,128.12,128.16,127.93,127.99,29459.0
2025-05-28 13:30:00,128.0,128.05,127.91,127.96,31520.0,128.0,128.05,127.91,127.96,31520.0
2025-05-28 13:40:00,127.98,128.02,127.88,128.0,21623.0,127.98,128.02,127.88,128.0,21623.0
2025-05-28 13:50:00,127.99,128.04,127.89,127.97,22221.0,127.99,128.04,127.89,127.97,22221.0
2025-05-28 14:00:00,127.98,128.13,127.97,128.03,23373.0,127.98,128.13,127.97,128.03,23373.0
2025-05-28 14:10:00,128.04,128.25,128.03,128.15,27484.0,128.04,128.25,128.03,128.15,27484.0
2025-05-28 14:20:00,128.13,128.26,128.11,128.24,27682.0,128.13,128.26,128.11,128.24,27682.0
2025-05-28 14:30:00,128.27,128.33,128.22,128.22,18426.0,128.27,128.33,128.22,128.22,18426.0
2025-05-28 14:40:00,128.24,128.31,128.19,128.19,22537.0,128.24,128.31,128.19,128.19,22537.0
2025-05-28 14:50:00,128.18,128.21,127.67,128.05,53801.0,128.18,128.21,127.67,128.05,53801.0
2025-05-28 15:00:00,128.04,128.28,127.98,128.21,27589.0,128.04,128.28,127.98,128.21,27589.0
2025-05-28 15:10:00,128.22,128.27,128.02,128.08,41311.0,128.22,128.27,128.02,128.08,41311.0
2025-05-28 15:20:00,128.08,128.08,127.97,127.98,44724.0,128.08,128.08,127.97,127.98,44724.0
2025-05-28 15:30:00,127.98,128.04,127.74,127.8,54988.0,127.98,128.04,127.74,127.8,54988.0
2025-05-28 15:40:00,127.81,127.86,127.7,127.7,54314.0,127.81,127.86,127.7,127.7,54314.0
2025-05-28 15:50:00,127.69,127.69,127.32,127.5,259481.0,127.69,127.69,127.32,127.5,259481.0
2025-05-29 09:30:00,128.1,128.4,127.03,127.31,109761.0,128.1,128.4,127.03,127.31,109761.0
2025-05-29 09:40:00,127.41,127.53,126.92,127.21,73721.0,127.41,127.53,126.92,127.21,73721.0
2025-05-29 09:50:00,127.17,127.6,127.04,127.59,59997.0,127.17,127.6,127.04,127.59,59997.0
2025-05-29 10:00:00,127.51,127.84,127.1,127.13,90637.0,127.51,127.84,127.1,127.13,90637.0
2025-05-29 10:10:00,127.16,127.35,126.98,127.08,50103.0,127.16,127.35,126.98,127.08,50103.0
2025-05-29 10:20:00,127.07,127.52,127.0,127.46,54422.0,127.07,127.52,127.0,127.46,54422.0
2025-05-29 10:30:00,127.43,127.56,127.14,127.27,35020.0,127.43,127.56,127.14,127.27,35020.0
2025-05-29 10:40:00,127.26,127.45,127.11,127.45,25509.0,127.26,127.45,127.11,127.45,25509.0
2025-05-29 10:50:00,127.43,127.73,127.37,127.67,33799.0,127.43,127.73,127.37,127.67,33799.0
2025-05-29 11:00:00,127.68,127.68,127.27,127.35,24432.0,127.68,127.68,127.27,127.35,24432.0
2025-05-29 11:10:00,127.31,127.6,127.31,127.52,23303.0,127.31,127.6,127.31,127.52,23303.0
2025-05-29 11:20:00,127.51,127.95,127.5,127.85,31974.0,127.51,127.95,127.5,127.85,31974.0
2025-05-29 11:30:00,127.86,127.86,127.37,127.42,23112.0,127.86,127.86,127.37,127.42,23112.0
2025-05-29 11:40:00,127.42,127.69,127.38,127.56,18227.0,127.42,127.69,127.38,127.56,18227.0
2025-05-29 11:50:00,127.62,127.85,126.99,127.29,62036.0,127.62,127.85,126.99,127.29,62036.0
2025-05-29 12:00:00,127.26,127.35,127.07,127.17,25926.0,127.26,127.35,127.07,127.17,25926.0
2025-05-29 12:10:00,127.23,127.64,127.21,127.63,22058.0,127.23,127.64,127.21,127.63,22058.0
2025-05-29 12:20:00,127.65,127.67,127.51,127.53,19842.0,127.65,127.67,127.51,127.53,19842.0
2025-05-29 12:30:00,127.51,127.73,127.51,127.7,27406.0,127.51,127.73,127.51,127.7,27406.0
2025-05-29 12:40:00,127.7,127.73,127.59,127.61,36068.0,127.7,127.73,127.59,127.61,36068.0
2025-05-29 12:50:00,127.6,127.84,127.55,127.76,38118.0,127.6,127.84,127.55,127.76,38118.0
2025-05-29 13:00:00,127.78,127.91,127.74,127.82,24705.0,127.78,127.91,127.74,127.82,24705.0
2025-05-29 13:10:00,127.78,127.88,127.72,127.76,15122.0,127.78,127.88,127.72,127.76,15122.0
2025-05-29 13:20:00,127.76,127.87,127.61,127.66,16042.0,127.76,127.87,127.61,127.66,16042.0
2025-05-29 13:30:00,127.66,127.81,127.62,127.76,20236.0,127.66,127.81,127.62,127.76,20236.0
2025-05-29 13:40:00,127.75,127.92,127.75,127.76,17670.0,127.75,127.92,127.75,127.76,17670.0
2025-05-29 13:50:00,127.78,127.94,127.75,127.77,26562.0,127.78,127.94,127.75,127.77,26562.0
2025-05-29 14:00:00,127.79,128.0,127.77,127.96,22329.0,127.79,128.0,127.77,127.96,22329.0
2025-05-29 14:10:00,127.94,128.0,127.74,127.78,39431.0,127.94,128.0,127.74,127.78,39431.0
2025-05-29 14:20:00,127.74,127.9,127.68,127.78,25085.0,127.74,127.9,127.68,127.78,25085.0
2025-05-29 14:30:00,127.84,128.16,127.77,128.08,21863.0,127.84,128.16,127.77,128.08,21863.0
2025-05-29 14:40:00,128.09,128.16,128.08,128.1,20181.0,128.09,128.16,128.08,128.1,20181.0
2025-05-29 14:50:00,128.09,128.14,127.84,127.9,25015.0,128.09,128.14,127.84,127.9,25015.0
2025-05-29 15:00:00,127.9,128.04,127.8,127.85,39380.0,127.9,128.04,127.8,127.85,39380.0
2025-05-29 15:10:00,127.87,127.95,127.79,127.94,29063.0,127.87,127.95,127.79,127.94,29063.0
2025-05-29 15:20:00,127.95,127.96,127.76,127.78,31614.0,127.95,127.96,127.76,127.78,31614.0
2025-05-29 15:30:00,127.78,127.95,127.77,127.81,50575.0,127.78,127.95,127.77,127.81,50575.0
2025-05-29 15:40:00,127.82,128.12,127.8,128.07,55378.0,127.82,128.12,127.8,128.07,55378.0
2025-05-29 15:50:00,128.07,128.2,127.86,128.17,223071.0,128.07,128.2,127.86,128.17,223071.0
2025-05-30 09:30:00,127.61,127.61,126.8,126.86,91542.0,127.61,127.61,126.8,126.86,91542.0
2025-05-30 09:40:00,126.86,127.18,126.84,126.95,39883.0,126.86,127.18,126.84,126.95,39883.0
2025-05-30 09:50:00,126.91,126.94,126.59,126.6,33576.0,126.91,126.94,126.59,126.6,33576.0
2025-05-30 10:00:00,126.63,127.32,126.59,127.3,59039.0,126.63,127.32,126.59,127.3,59039.0
2025-05-30 10:10:00,127.3,127.6,127.25,127.48,35085.0,127.3,127.6,127.25,127.48,35085.0
2025-05-30 10:20:00,127.49,127.6,127.39,127.43,32454.0,127.49,127.6,127.39,127.43,32454.0
2025-05-30 10:30:00,127.48,127.74,127.46,127.72,31934.0,127.48,127.74,127.46,127.72,31934.0
2025-05-30 10:40:00,127.71,127.72,127.5,127.59,34637.0,127.71,127.72,127.5,127.59,34637.0
2025-05-30 10:50:00,127.58,127.68,127.32,127.38,34290.0,127.58,127.68,127.32,127.38,34290.0
2025-05-30 11:00:00,127.38,127.58,127.38,127.48,33785.0,127.38,127.58,127.38,127.48,33785.0
2025-05-30 11:10:00,127.48,127.52,127.29,127.37,26400.0,127.48,127.52,127.29,127.37,26400.0
2025-05-30 11:20:00,127.39,127.79,127.39,127.74,34582.0,127.39,127.79,127.39,127.74,34582.0
2025-05-30 11:30:00,127.73,127.84,127.39,127.5,27042.0,127.73,127.84,127.39,127.5,27042.0
2025-05-30 11:40:00,127.5,127.5,127.2,127.47,29407.0,127.5,127.5,127.2,127.47,29407.0
2025-05-30 11:50:00,127.49,127.55,127.42,127.42,20717.0,127.49,127.55,127.42,127.42,20717.0
2025-05-30 12:00:00,127.43,127.68,127.34,127.67,23766.0,127.43,127.68,127.34,127.67,23766.0
2025-05-30 12:10:00,127.7,127.72,127.38,127.49,19252.0,127.7,127.72,127.38,127.49,19252.0
2025-05-30 12:20:00,127.46,127.5,126.84,126.9,28331.0,127.46,127.5,126.84,126.9,28331.0
2025-05-30 12:30:00,126.8,126.93,126.35,126.92,51027.0,126.8,126.93,126.35,126.92,51027.0
2025-05-30 12:40:00,126.93,127.13,126.79,126.85,81293.0,126.93,127.13,126.79,126.85,81293.0
2025-05-30 12:50:00,126.9,126.94,126.77,126.88,71341.0,126.9,126.94,126.77,126.88,71341.0
2025-05-30 13:00:00,126.89,127.3,126.82,127.3,73626.0,126.89,127.3,126.82,127.3,73626.0
2025-05-30 13:10:00,127.26,127.29,127.11,127.27,28265.0,127.26,127.29,127.11,127.27,28265.0
2025-05-30 13:20:00,127.32,127.38,127.19,127.36,18338.0,127.32,127.38,127.19,127.36,18338.0
2025-05-30 13:30:00,127.38,127.42,127.22,127.33,36356.0,127.38,127.42,127.22,127.33,36356.0
2025-05-30 13:40:00,127.33,127.38,127.19,127.29,15340.0,127.33,127.38,127.19,127.29,15340.0
2025-05-30 13:50:00,127.31,127.5,127.2,127.23,17212.0,127.31,127.5,127.2,127.23,17212.0
2025-05-30 14:00:00,127.23,127.55,127.23,127.51,26390.0,127.23,127.55,127.23,127.51,26390.0
2025-05-30 14:10:00,127.52,127.93,127.52,127.92,34079.0,127.52,127.93,127.52,127.92,34079.0
2025-05-30 14:20:00,127.92,127.97,127.78,127.82,25814.0,127.92,127.97,127.78,127.82,25814.0
2025-05-30 14:30:00,127.86,127.88,127.7,127.76,24067.0,127.86,127.88,127.7,127.76,24067.0
2025-05-30 14:40:00,127.76,127.82,127.67,127.81,34343.0,127.76,127.82,127.67,127.81,34343.0
2025-05-30 14:50:00,127.81,127.89,127.79,127.82,22758.0,127.81,127.89,127.79,127.82,22758.0
2025-05-30 15:00:00,127.84,128.01,127.82,127.91,44564.0,127.84,128.01,127.82,127.91,44564.0
2025-05-30 15:10:00,127.89,128.19,127.86,128.14,39507.0,127.89,128.19,127.86,128.14,39507.0
2025-05-30 15:20:00,128.09,128.24,127.99,128.17,33251.0,128.09,128.24,127.99,128.17,33251.0
2025-05-30 15:30:00,128.19,128.2,127.96,128.07,47478.0,128.19,128.2,127.96,128.07,47478.0
2025-05-30 15:40:00,128.08,128.16,127.86,128.07,108699.0,128.08,128.16,127.86,128.07,108699.0
2025-05-30 15:50:00,128.05,128.33,127.8,127.96,514472.0,128.05,128.33,127.8,127.96,514472.0
2025-06-02 09:30:00,127.48,127.66,127.13,127.19,93383.0,127.48,127.66,127.13,127.19,93383.0
2025-06-02 09:40:00,127.11,127.16,126.61,126.7,38457.0,127.11,127.16,126.61,126.7,38457.0
2025-06-02 09:50:00,126.7,127.02,126.36,126.85,53327.0,126.7,127.02,126.36,126.85,53327.0
2025-06-02 10:00:00,126.72,126.99,126.42,126.82,60273.0,126.72,126.99,126.42,126.82,60273.0
2025-06-02 10:10:00,126.82,126.92,126.62,126.78,37779.0,126.82,126.92,126.62,126.78,37779.0
2025-06-02 10:20:00,126.7,127.33,126.7,127.24,27521.0,126.7,127.33,126.7,127.24,27521.0
2025-06-02 10:30:00,127.23,127.48,127.07,127.08,51374.0,127.23,127.48,127.07,127.08,51374.0
2025-06-02 10:40:00,127.12,127.39,127.07,127.32,64438.0,127.12,127.39,127.07,127.32,64438.0
2025-06-02 10:50:00,127.32,127.42,127.12,127.32,62889.0,127.32,127.42,127.12,127.32,62889.0
2025-06-02 11:00:00,127.28,127.68,127.28,127.61,92530.0,127.28,127.68,127.28,127.61,92530.0
2025-06-02 11:10:00,127.63,127.8,127.6,127.78,36152.0,127.63,127.8,127.6,127.78,36152.0
2025-06-02 11:20:00,127.78,127.8,127.48,127.59,47906.0,127.78,127.8,127.48,127.59,47906.0
2025-06-02 11:30:00,127.59,127.66,127.46,127.58,37490.0,127.59,127.66,127.46,127.58,37490.0
2025-06-02 11:40:00,127.54,127.76,127.53,127.74,26582.0,127.54,127.76,127.53,127.74,26582.0
2025-06-02 11:50:00,127.74,127.91,127.64,127.71,21669.0,127.74,127.91,127.64,127.71,21669.0
2025-06-02 12:00:00,127.72,127.75,127.54,127.63,26924.0,127.72,127.75,127.54,127.63,26924.0
2025-06-02 12:10:00,127.63,127.71,127.53,127.6,20711.0,127.63,127.71,127.53,127.6,20711.0
2025-06-02 12:20:00,127.59,127.6,127.45,127.54,16518.0,127.59,127.6,127.45,127.54,16518.0
2025-06-02 12:30:00,127.55,127.61,127.46,127.48,15237.0,127.55,127.61,127.46,127.48,15237.0
2025-06-02 12:40:00,127.49,127.56,127.42,127.49,17739.0,127.49,127.56,127.42,127.49,17739.0
2025-06-02 12:50:00,127.51,127.77,127.51,127.68,19931.0,127.51,127.77,127.51,127.68,19931.0
2025-06-02 13:00:00,127.73,127.9,127.73,127.9,18703.0,127.73,127.9,127.73,127.9,18703.0
2025-06-02 13:10:00,127.89,127.91,127.7,127.75,19196.0,127.89,127.91,127.7,127.75,19196.0
2025-06-02 13:20:00,127.75,127.81,127.66,127.69,22079.0,127.75,127.81,127.66,127.69,22079.0
2025-06-02 13:30:00,127.69,127.82,127.66,127.73,21301.0,127.69,127.82,127.66,127.73,21301.0
2025-06-02 13:40:00,127.72,127.72,127.6,127.63,20157.0,127.72,127.72,127.6,127.63,20157.0
2025-06-02 13:50:00,127.62,127.75,127.6,127.73,32214.0,127.62,127.75,127.6,127.73,32214.0
2025-06-02 14:00:00,127.71,127.93,127.69,127.84,75476.0,127.71,127.93,127.69,127.84,75476.0
2025-06-02 14:10:00,127.83,128.17,127.8,128.09,52235.0,127.83,128.17,127.8,128.09,52235.0
2025-06-02 14:20:00,128.07,128.26,128.05,128.08,85980.0,128.07,128.26,128.05,128.08,85980.0
2025-06-02 14:30:00,128.09,128.21,128.08,128.16,63041.0,128.09,128.21,128.08,128.16,63041.0
2025-06-02 14:40:00,128.16,128.22,128.09,128.13,53002.0,128.16,128.22,128.09,128.13,53002.0
2025-06-02 14:50:00,128.12,128.27,128.09,128.25,45594.0,128.12,128.27,128.09,128.25,45594.0
2025-06-02 15:00:00,128.23,128.34,128.21,128.26,73606.0,128.23,128.34,128.21,128.26,73606.0
2025-06-02 15:10:00,128.26,128.27,128.16,128.19,72730.0,128.26,128.27,128.16,128.19,72730.0
2025-06-02 15:20:00,128.19,128.42,128.18,128.38,71664.0,128.19,128.42,128.18,128.38,71664.0
2025-06-02 15:30:00,128.37,128.47,128.3,128.38,102480.0,128.37,128.47,128.3,128.38,102480.0
2025-06-02 15:40:00,128.37,128.38,128.19,128.28,75244.0,128.37,128.38,128.19,128.28,75244.0
2025-06-02 15:50:00,128.29,128.45,128.16,128.41,289284.0,128.29,128.45,128.16,128.41,289284.0
2025-06-03 09:30:00,128.12,128.84,128.11,128.34,116779.0,128.12,128.84,128.11,128.34,116779.0
2025-06-03 09:40:00,128.34,128.39,127.53,127.54,58899.0,128.34,128.39,127.53,127.54,58899.0
2025-06-03 09:50:00,127.53,127.53,127.13,127.15,63731.0,127.53,127.53,127.13,127.15,63731.0
2025-06-03 10:00:00,127.17,127.68,127.16,127.66,202792.0,127.17,127.68,127.16,127.66,202792.0
2025-06-03 10:10:00,127.63,127.92,127.63,127.82,98634.0,127.63,127.92,127.63,127.82,98634.0
2025-06-03 10:20:00,127.83,128.4,127.82,128.38,64668.0,127.83,128.4,127.82,128.38,64668.0
2025-06-03 10:30:00,128.37,128.39,128.1,128.25,58047.0,128.37,128.39,128.1,128.25,58047.0
2025-06-03 10:40:00,128.22,128.38,128.17,128.38,35790.0,128.22,128.38,128.17,128.38,35790.0
2025-06-03 10:50:00,128.35,128.4,128.12,128.37,32782.0,128.35,128.4,128.12,128.37,32782.0
2025-06-03 11:00:00,128.36,128.5,128.29,128.34,25140.0,128.36,128.5,128.29,128.34,25140.0
2025-06-03 11:10:00,128.34,128.61,128.34,128.52,58759.0,128.34,128.61,128.34,128.52,58759.0
2025-06-03 11:20:00,128.52,128.74,128.52,128.62,35654.0,128.52,128.74,128.52,128.62,35654.0
2025-06-03 11:30:00,128.61,128.88,128.56,128.88,39271.0,128.61,128.88,128.56,128.88,39271.0
2025-06-03 11:40:00,128.85,128.85,128.65,128.72,28300.0,128.85,128.85,128.65,128.72,28300.0
2025-06-03 11:50:00,128.69,128.86,128.59,128.83,37431.0,128.69,128.86,128.59,128.83,37431.0
2025-06-03 12:00:00,128.8,129.01,128.66,128.87,35688.0,128.8,129.01,128.66,128.87,35688.0
2025-06-03 12:10:00,128.88,129.12,128.86,129.04,46373.0,128.88,129.12,128.86,129.04,46373.0
2025-06-03 12:20:00,129.04,129.1,128.99,128.99,40811.0,129.04,129.1,128.99,128.99,40811.0
2025-06-03 12:30:00,129.0,129.18,128.99,129.08,37686.0,129.0,129.18,128.99,129.08,37686.0
2025-06-03 12:40:00,129.06,129.08,128.9,128.91,23664.0,129.06,129.08,128.9,128.91,23664.0
2025-06-03 12:50:00,128.92,129.03,128.91,129.0,23948.0,128.92,129.03,128.91,129.0,23948.0
2025-06-03 13:00:00,129.0,129.06,128.94,129.04,18329.0,129.0,129.06,128.94,129.04,18329.0
2025-06-03 13:10:00,129.05,129.06,128.99,129.02,21910.0,129.05,129.06,128.99,129.02,21910.0
2025-06-03 13:20:00,129.01,129.03,128.92,128.97,20660.0,129.01,129.03,128.92,128.97,20660.0
2025-06-03 13:30:00,128.95,129.02,128.88,129.01,26345.0,128.95,129.02,128.88,129.01,26345.0
2025-06-03 13:40:00,129.0,129.03,128.89,128.96,22717.0,129.0,129.03,128.89,128.96,22717.0
2025-06-03 13:50:00,128.95,128.96,128.83,128.85,25398.0,128.95,128.96,128.83,128.85,25398.0
2025-06-03 14:00:00,128.86,128.86,128.66,128.79,37238.0,128.86,128.86,128.66,128.79,37238.0
2025-06-03 14:10:00,128.79,128.87,128.63,128.84,27886.0,128.79,128.87,128.63,128.84,27886.0
2025-06-03 14:20:00,128.87,128.94,128.8,128.93,26054.0,128.87,128.94,128.8,128.93,26054.0
2025-06-03 14:30:00,128.94,129.04,128.93,128.95,18352.0,128.94,129.04,128.93,128.95,18352.0
2025-06-03 14:40:00,128.94,129.04,128.92,128.98,25242.0,128.94,129.04,128.92,128.98,25242.0
2025-06-03 14:50:00,128.96,128.99,128.9,128.9,21914.0,128.96,128.99,128.9,128.9,21914.0
2025-06-03 15:00:00,128.9,128.97,128.89,128.92,36047.0,128.9,128.97,128.89,128.92,36047.0
2025-06-03 15:10:00,128.91,128.93,128.75,128.85,48745.0,128.91,128.93,128.75,128.85,48745.0
2025-06-03 15:20:00,128.84,128.84,128.57,128.67,62599.0,128.84,128.84,128.57,128.67,62599.0
2025-06-03 15:30:00,128.65,128.86,128.63,128.81,61231.0,128.65,128.86,128.63,128.81,61231.0
2025-06-03 15:40:00,128.81,128.83,128.59,128.6,49918.0,128.81,128.83,128.59,128.6,49918.0
2025-06-03 15:50:00,128.59,128.77,128.53,128.67,495083.0,128.59,128.77,128.53,128.67,495083.0
2025-06-04 09:30:00,128.84,129.38,128.77,129.38,78925.0,128.84,129.38,128.77,129.38,78925.0
2025-06-04 09:40:00,129.34,129.36,129.18,129.31,38124.0,129.34,129.36,129.18,129.31,38124.0
2025-06-04 09:50:00,129.31,129.42,128.71,128.71,32261.0,129.31,129.42,128.71,128.71,32261.0
2025-06-04 10:00:00,128.65,128.89,128.36,128.55,60892.0,128.65,128.89,128.36,128.55,60892.0
2025-06-04 10:10:00,128.59,129.06,128.46,129.06,36268.0,128.59,129.06,128.46,129.06,36268.0
2025-06-04 10:20:00,129.03,129.35,129.03,129.26,37352.0,129.03,129.35,129.03,129.26,37352.0
2025-06-04 10:30:00,129.28,129.35,129.04,129.05,33619.0,129.28,129.35,129.04,129.05,33619.0
2025-06-04 10:40:00,129.01,129.07,128.81,129.01,38228.0,129.01,129.07,128.81,129.01,38228.0
2025-06-04 10:50:00,128.99,129.16,128.85,129.0,42499.0,128.99,129.16,128.85,129.0,42499.0
2025-06-04 11:00:00,129.03,129.11,128.92,129.05,28340.0,129.03,129.11,128.92,129.05,28340.0
2025-06-04 11:10:00,129.05,129.23,128.89,129.09,54585.0,129.05,129.23,128.89,129.09,54585.0
2025-06-04 11:20:00,129.09,129.13,128.68,128.75,21536.0,129.09,129.13,128.68,128.75,21536.0
2025-06-04 11:30:00,128.68,128.75,128.45,128.74,23126.0,128.68,128.75,128.45,128.74,23126.0
2025-06-04 11:40:00,128.71,128.77,128.54,128.68,14615.0,128.71,128.77,128.54,128.68,14615.0
2025-06-04 11:50:00,128.68,128.8,128.57,128.57,12321.0,128.68,128.8,128.57,128.57,12321.0
2025-06-04 12:00:00,128.62,128.72,128.57,128.59,15980.0,128.62,128.72,128.57,128.59,15980.0
2025-06-04 12:10:00,128.55,128.58,128.37,128.52,24380.0,128.55,128.58,128.37,128.52,24380.0
2025-06-04 12:20:00,128.49,128.5,128.21,128.22,26124.0,128.49,128.5,128.21,128.22,26124.0
2025-06-04 12:30:00,128.23,128.5,128.23,128.49,20091.0,128.23,128.5,128.23,128.49,20091.0
2025-06-04 12:40:00,128.49,128.59,128.46,128.56,21668.0,128.49,128.59,128.46,128.56,21668.0
2025-06-04 12:50:00,128.56,128.58,128.38,128.44,53469.0,128.56,128.58,128.38,128.44,53469.0
2025-06-04 13:00:00,128.47,128.65,128.44,128.57,14385.0,128.47,128.65,128.44,128.57,14385.0
2025-06-04 13:10:00,128.58,128.69,128.57,128.64,20192.0,128.58,128.69,128.57,128.64,20192.0
2025-06-04 13:20:00,128.63,128.74,128.57,128.69,59498.0,128.63,128.74,128.57,128.69,59498.0
2025-06-04 13:30:00,128.7,128.77,128.65,128.71,27045.0,128.7,128.77,128.65,128.71,27045.0
2025-06-04 13:40:00,128.7,128.79,128.61,128.77,23969.0,128.7,128.79,128.61,128.77,23969.0
2025-06-04 13:50:00,128.75,128.75,128.51,128.69,22280.0,128.75,128.75,128.51,128.69,22280.0
2025-06-04 14:00:00,128.69,128.82,128.66,128.78,20047.0,128.69,128.82,128.66,128.78,20047.0
2025-06-04 14:10:00,128.78,128.8,128.66,128.74,33566.0,128.78,128.8,128.66,128.74,33566.0
2025-06-04 14:20:00,128.74,128.85,128.58,128.66,37628.0,128.74,128.85,128.58,128.66,37628.0
2025-06-04 14:30:00,128.64,128.68,128.52,128.52,22117.0,128.64,128.68,128.52,128.52,22117.0
2025-06-04 14:40:00,128.51,128.53,128.4,128.4,15091.0,128.51,128.53,128.4,128.4,15091.0
2025-06-04 14:50:00,128.41,128.42,128.3,128.32,30951.0,128.41,128.42,128.3,128.32,30951.0
2025-06-04 15:00:00,128.32,128.42,128.31,128.38,15334.0,128.32,128.42,128.31,128.38,15334.0
2025-06-04 15:10:00,128.39,128.47,128.36,128.47,33792.0,128.39,128.47,128.36,128.47,33792.0
2025-06-04 15:20:00,128.47,128.62,128.46,128.58,30372.0,128.47,128.62,128.46,128.58,30372.0
2025-06-04 15:30:00,128.59,128.64,128.55,128.56,40907.0,128.59,128.64,128.55,128.56,40907.0
2025-06-04 15:40:00,128.56,128.6,128.45,128.45,52343.0,128.56,128.6,128.45,128.45,52343.0
2025-06-04 15:50:00,128.44,128.54,128.16,128.17,257308.0,128.44,128.54,128.16,128.17,257308.0
2025-06-05 09:30:00,128.37,128.37,127.71,127.74,80270.0,128.37,128.37,127.71,127.74,80270.0
2025-06-05 09:40:00,127.7,128.01,127.59,127.96,52761.0,127.7,128.01,127.59,127.96,52761.0
2025-06-05 09:50:00,127.98,128.09,127.34,127.51,47380.0,127.98,128.09,127.34,127.51,47380.0
2025-06-05 10:00:00,127.49,128.06,127.49,127.71,36572.0,127.49,128.06,127.49,127.71,36572.0
2025-06-05 10:10:00,127.73,128.11,127.73,128.11,68533.0,127.73,128.11,127.73,128.11,68533.0
2025-06-05 10:20:00,128.1,128.55,128.02,128.4,43313.0,128.1,128.55,128.02,128.4,43313.0
2025-06-05 10:30:00,128.41,128.84,128.09,128.72,112818.0,128.41,128.84,128.09,128.72,112818.0
2025-06-05 10:40:00,128.7,129.36,128.62,129.01,96679.0,128.7,129.36,128.62,129.01,96679.0
2025-06-05 10:50:00,129.01,129.09,128.77,129.02,44761.0,129.01,129.09,128.77,129.02,44761.0
2025-06-05 11:00:00,129.02,129.42,129.01,129.34,50428.0,129.02,129.42,129.01,129.34,50428.0
2025-06-05 11:10:00,129.34,129.68,129.25,129.61,50999.0,129.34,129.68,129.25,129.61,50999.0
2025-06-05 11:20:00,129.61,129.78,129.55,129.76,63214.0,129.61,129.78,129.55,129.76,63214.0
2025-06-05 11:30:00,129.73,129.85,129.7,129.77,47627.0,129.73,129.85,129.7,129.77,47627.0
2025-06-05 11:40:00,129.78,129.88,129.7,129.8,79499.0,129.78,129.88,129.7,129.8,79499.0
2025-06-05 11:50:00,129.81,130.2,129.81,130.13,77282.0,129.81,130.2,129.81,130.13,77282.0
2025-06-05 12:00:00,130.14,130.37,130.12,130.27,90200.0,130.14,130.37,130.12,130.27,90200.0
2025-06-05 12:10:00,130.31,130.4,130.11,130.28,43965.0,130.31,130.4,130.11,130.28,43965.0
2025-06-05 12:20:00,130.26,130.5,130.26,130.44,56604.0,130.26,130.5,130.26,130.44,56604.0
2025-06-05 12:30:00,130.44,130.47,130.27,130.28,44001.0,130.44,130.47,130.27,130.28,44001.0
2025-06-05 12:40:00,130.32,130.35,129.69,129.75,90762.0,130.32,130.35,129.69,129.75,90762.0
2025-06-05 12:50:00,129.75,130.09,129.69,129.91,60916.0,129.75,130.09,129.69,129.91,60916.0
2025-06-05 13:00:00,129.88,130.42,129.83,130.36,43893.0,129.88,130.42,129.83,130.36,43893.0
2025-06-05 13:10:00,130.36,130.62,130.34,130.45,35220.0,130.36,130.62,130.34,130.45,35220.0
2025-06-05 13:20:00,130.46,130.61,130.44,130.55,35772.0,130.46,130.61,130.44,130.55,35772.0
2025-06-05 13:30:00,130.55,130.79,130.55,130.75,45079.0,130.55,130.79,130.55,130.75,45079.0
2025-06-05 13:40:00,130.76,130.85,130.68,130.84,70492.0,130.76,130.85,130.68,130.84,70492.0
2025-06-05 13:50:00,130.79,130.97,130.77,130.79,113174.0,130.79,130.97,130.77,130.79,113174.0
2025-06-05 14:00:00,130.77,130.82,130.55,130.71,105362.0,130.77,130.82,130.55,130.71,105362.0
2025-06-05 14:10:00,130.7,130.77,130.31,130.71,61458.0,130.7,130.77,130.31,130.71,61458.0
2025-06-05 14:20:00,130.69,130.87,130.59,130.72,37229.0,130.69,130.87,130.59,130.72,37229.0
2025-06-05 14:30:00,130.73,130.89,130.65,130.82,56063.0,130.73,130.89,130.65,130.82,56063.0
2025-06-05 14:40:00,130.82,130.95,130.72,130.87,53907.0,130.82,130.95,130.72,130.87,53907.0
2025-06-05 14:50:00,130.89,131.05,130.86,130.95,76596.0,130.89,131.05,130.86,130.95,76596.0
2025-06-05 15:00:00,130.96,131.05,130.83,131.03,74096.0,130.96,131.05,130.83,131.03,74096.0
2025-06-05 15:10:00,131.02,131.05,129.88,130.08,157919.0,131.02,131.05,129.88,130.08,157919.0
2025-06-05 15:20:00,130.08,130.35,129.73,130.21,215723.0,130.08,130.35,129.73,130.21,215723.0
2025-06-05 15:30:00,130.18,130.88,130.18,130.75,125615.0,130.18,130.88,130.18,130.75,125615.0
2025-06-05 15:40:00,130.76,130.91,130.5,130.9,126869.0,130.76,130.91,130.5,130.9,126869.0
2025-06-05 15:50:00,130.87,130.9,130.38,130.63,586660.0,130.87,130.9,130.38,130.63,586660.0
2025-06-06 09:30:00,132.08,132.95,132.05,132.92,210257.0,132.08,132.95,132.05,132.92,210257.0
2025-06-06 09:40:00,132.94,133.57,132.92,133.14,155481.0,132.94,133.57,132.92,133.14,155481.0
2025-06-06 09:50:00,133.14,133.2,132.6,132.8,110991.0,133.14,133.2,132.6,132.8,110991.0
2025-06-06 10:00:00,132.82,132.92,132.23,132.28,85720.0,132.82,132.92,132.23,132.28,85720.0
2025-06-06 10:10:00,132.28,132.31,131.66,131.93,140621.0,132.28,132.31,131.66,131.93,140621.0
2025-06-06 10:20:00,131.92,132.18,131.9,132.02,97726.0,131.92,132.18,131.9,132.02,97726.0
2025-06-06 10:30:00,132.02,132.07,131.67,131.96,65117.0,132.02,132.07,131.67,131.96,65117.0
2025-06-06 10:40:00,131.96,132.16,131.87,132.15,50998.0,131.96,132.16,131.87,132.15,50998.0
2025-06-06 10:50:00,132.15,132.18,131.77,131.79,55625.0,132.15,132.18,131.77,131.79,55625.0
2025-06-06 11:00:00,131.77,131.98,131.75,131.84,64925.0,131.77,131.98,131.75,131.84,64925.0
2025-06-06 11:10:00,131.87,131.91,131.11,131.16,59100.0,131.87,131.91,131.11,131.16,59100.0
2025-06-06 11:20:00,131.15,131.43,130.92,131.22,71086.0,131.15,131.43,130.92,131.22,71086.0
2025-06-06 11:30:00,131.21,131.31,131.05,131.15,47324.0,131.21,131.31,131.05,131.15,47324.0
2025-06-06 11:40:00,131.15,131.48,131.08,131.45,32378.0,131.15,131.48,131.08,131.45,32378.0
2025-06-06 11:50:00,131.46,131.52,131.23,131.43,39223.0,131.46,131.52,131.23,131.43,39223.0
2025-06-06 12:00:00,131.45,131.57,131.45,131.52,25162.0,131.45,131.57,131.45,131.52,25162.0
2025-06-06 12:10:00,131.5,131.59,131.27,131.34,22312.0,131.5,131.59,131.27,131.34,22312.0
2025-06-06 12:20:00,131.34,131.4,131.15,131.24,39921.0,131.34,131.4,131.15,131.24,39921.0
2025-06-06 12:30:00,131.24,131.36,131.21,131.23,20118.0,131.24,131.36,131.21,131.23,20118.0
2025-06-06 12:40:00,131.23,131.3,131.1,131.27,25758.0,131.23,131.3,131.1,131.27,25758.0
2025-06-06 12:50:00,131.26,131.3,130.98,131.12,56061.0,131.26,131.3,130.98,131.12,56061.0
2025-06-06 13:00:00,131.11,131.19,131.03,131.06,34571.0,131.11,131.19,131.03,131.06,34571.0
2025-06-06 13:10:00,131.06,131.09,130.85,131.02,49998.0,131.06,131.09,130.85,131.02,49998.0
2025-06-06 13:20:00,131.05,131.12,130.88,130.93,20560.0,131.05,131.12,130.88,130.93,20560.0
2025-06-06 13:30:00,130.94,130.98,130.82,130.93,32226.0,130.94,130.98,130.82,130.93,32226.0
2025-06-06 13:40:00,130.93,131.07,130.87,131.02,21443.0,130.93,131.07,130.87,131.02,21443.0
2025-06-06 13:50:00,131.04,131.15,131.0,131.09,23978.0,131.04,131.15,131.0,131.09,23978.0
2025-06-06 14:00:00,131.14,131.43,131.13,131.42,23202.0,131.14,131.43,131.13,131.42,23202.0
2025-06-06 14:10:00,131.42,131.52,131.4,131.5,25070.0,131.42,131.52,131.4,131.5,25070.0
2025-06-06 14:20:00,131.5,131.71,131.47,131.69,69393.0,131.5,131.71,131.47,131.69,69393.0
2025-06-06 14:30:00,131.7,132.0,131.69,131.9,62441.0,131.7,132.0,131.69,131.9,62441.0
2025-06-06 14:40:00,131.9,131.97,131.7,131.95,72834.0,131.9,131.97,131.7,131.95,72834.0
2025-06-06 14:50:00,131.9,131.96,131.82,131.93,24917.0,131.9,131.96,131.82,131.93,24917.0
2025-06-06 15:00:00,131.9,132.03,131.84,131.92,32420.0,131.9,132.03,131.84,131.92,32420.0
2025-06-06 15:10:00,131.92,132.14,131.92,132.09,48595.0,131.92,132.14,131.92,132.09,48595.0
2025-06-06 15:20:00,132.09,132.12,131.93,131.97,67049.0,132.09,132.12,131.93,131.97,67049.0
2025-06-06 15:30:00,131.97,132.06,131.92,131.94,55638.0,131.97,132.06,131.92,131.94,55638.0
2025-06-06 15:40:00,131.92,132.04,131.88,131.94,81789.0,131.92,132.04,131.88,131.94,81789.0
2025-06-06 15:50:00,131.96,132.2,131.79,131.82,393110.0,131.96,132.2,131.79,131.82,393110.0
2025-06-09 09:30:00,132.39,132.46,131.13,131.71,199048.0,132.39,132.46,131.13,131.71,199048.0
2025-06-09 09:40:00,131.76,132.78,131.74,132.54,109893.0,131.76,132.78,131.74,132.54,109893.0
2025-06-09 09:50:00,132.55,132.81,132.38,132.55,133861.0,132.55,132.81,132.38,132.55,133861.0
2025-06-09 10:00:00,132.52,132.66,131.54,131.56,151844.0,132.52,132.66,131.54,131.56,151844.0
2025-06-09 10:10:00,131.56,131.62,131.11,131.4,116735.0,131.56,131.62,131.11,131.4,116735.0
2025-06-09 10:20:00,131.4,131.85,131.33,131.8,62363.0,131.4,131.85,131.33,131.8,62363.0
2025-06-09 10:30:00,131.8,131.98,131.66,131.78,72004.0,131.8,131.98,131.66,131.78,72004.0
2025-06-09 10:40:00,131.78,131.99,131.7,131.8,52258.0,131.78,131.99,131.7,131.8,52258.0
2025-06-09 10:50:00,131.79,132.05,131.69,131.96,55419.0,131.79,132.05,131.69,131.96,55419.0
2025-06-09 11:00:00,131.96,132.12,131.42,131.59,62120.0,131.96,132.12,131.42,131.59,62120.0
2025-06-09 11:10:00,131.61,131.75,131.51,131.73,37678.0,131.61,131.75,131.51,131.73,37678.0
2025-06-09 11:20:00,131.74,131.8,131.55,131.6,36972.0,131.74,131.8,131.55,131.6,36972.0
2025-06-09 11:30:00,131.61,131.73,131.5,131.71,87203.0,131.61,131.73,131.5,131.71,87203.0
2025-06-09 11:40:00,131.71,131.77,131.59,131.68,58884.0,131.71,131.77,131.59,131.68,58884.0
2025-06-09 11:50:00,131.69,131.92,131.66,131.91,74261.0,131.69,131.92,131.66,131.91,74261.0
2025-06-09 12:00:00,131.89,132.05,131.81,132.03,42361.0,131.89,132.05,131.81,132.03,42361.0
2025-06-09 12:10:00,132.03,132.12,132.01,132.09,28371.0,132.03,132.12,132.01,132.09,28371.0
2025-06-09 12:20:00,132.08,132.16,132.0,132.06,28785.0,132.08,132.16,132.0,132.06,28785.0
2025-06-09 12:30:00,132.06,132.16,131.94,131.99,25867.0,132.06,132.16,131.94,131.99,25867.0
2025-06-09 12:40:00,131.98,132.08,131.87,132.05,16249.0,131.98,132.08,131.87,132.05,16249.0
2025-06-09 12:50:00,132.06,132.3,132.06,132.17,16207.0,132.06,132.3,132.06,132.17,16207.0
2025-06-09 13:00:00,132.17,132.34,132.15,132.27,18454.0,132.17,132.34,132.15,132.27,18454.0
2025-06-09 13:10:00,132.28,132.5,132.27,132.47,23750.0,132.28,132.5,132.27,132.47,23750.0
2025-06-09 13:20:00,132.47,132.78,132.44,132.78,27948.0,132.47,132.78,132.44,132.78,27948.0
2025-06-09 13:30:00,132.78,132.87,132.69,132.85,22086.0,132.78,132.87,132.69,132.85,22086.0
2025-06-09 13:40:00,132.85,132.9,132.8,132.87,16980.0,132.85,132.9,132.8,132.87,16980.0
2025-06-09 13:50:00,132.88,132.9,132.77,132.79,20083.0,132.88,132.9,132.77,132.79,20083.0
2025-06-09 14:00:00,132.8,132.86,132.73,132.81,23674.0,132.8,132.86,132.73,132.81,23674.0
2025-06-09 14:10:00,132.81,132.88,132.77,132.82,33362.0,132.81,132.88,132.77,132.82,33362.0
2025-06-09 14:20:00,132.82,132.85,132.72,132.81,28176.0,132.82,132.85,132.72,132.81,28176.0
2025-06-09 14:30:00,132.8,132.86,132.61,132.61,17897.0,132.8,132.86,132.61,132.61,17897.0
2025-06-09 14:40:00,132.59,132.62,132.5,132.5,28587.0,132.59,132.62,132.5,132.5,28587.0
2025-06-09 14:50:00,132.51,132.56,132.45,132.5,28982.0,132.51,132.56,132.45,132.5,28982.0
2025-06-09 15:00:00,132.49,132.62,132.43,132.5,40029.0,132.49,132.62,132.43,132.5,40029.0
2025-06-09 15:10:00,132.5,132.53,132.3,132.31,65316.0,132.5,132.53,132.3,132.31,65316.0
2025-06-09 15:20:00,132.32,132.35,132.19,132.26,51434.0,132.32,132.35,132.19,132.26,51434.0
2025-06-09 15:30:00,132.25,132.3,132.17,132.21,71418.0,132.25,132.3,132.17,132.21,71418.0
2025-06-09 15:40:00,132.2,132.26,132.05,132.1,77063.0,132.2,132.26,132.05,132.1,77063.0
2025-06-09 15:50:00,132.12,132.19,131.82,131.94,438100.0,132.12,132.19,131.82,131.94,438100.0
2025-06-10 09:30:00,131.6,132.04,131.27,131.89,125248.0,131.6,132.04,131.27,131.89,125248.0
2025-06-10 09:40:00,131.78,132.16,131.78,131.85,81263.0,131.78,132.16,131.78,131.85,81263.0
2025-06-10 09:50:00,131.85,132.15,131.75,131.98,43610.0,131.85,132.15,131.75,131.98,43610.0
2025-06-10 10:00:00,131.95,132.46,131.95,132.12,90316.0,131.95,132.46,131.95,132.12,90316.0
2025-06-10 10:10:00,132.12,132.22,131.95,132.02,58103.0,132.12,132.22,131.95,132.02,58103.0
2025-06-10 10:20:00,132.03,132.15,131.8,131.99,35052.0,132.03,132.15,131.8,131.99,35052.0
2025-06-10 10:30:00,131.99,131.99,131.74,131.86,43427.0,131.99,131.99,131.74,131.86,43427.0
2025-06-10 10:40:00,131.86,132.01,131.61,131.69,54127.0,131.86,132.01,131.61,131.69,54127.0
2025-06-10 10:50:00,131.66,131.75,131.47,131.49,52582.0,131.66,131.75,131.47,131.49,52582.0
2025-06-10 11:00:00,131.51,131.72,131.44,131.49,36591.0,131.51,131.72,131.44,131.49,36591.0
2025-06-10 11:10:00,131.5,131.9,131.46,131.85,38510.0,131.5,131.9,131.46,131.85,38510.0
2025-06-10 11:20:00,131.85,131.85,131.58,131.69,28092.0,131.85,131.85,131.58,131.69,28092.0
2025-06-10 11:30:00,131.69,131.72,131.15,131.54,27378.0,131.69,131.72,131.15,131.54,27378.0
2025-06-10 11:40:00,131.52,131.66,131.52,131.61,15653.0,131.52,131.66,131.52,131.61,15653.0
2025-06-10 11:50:00,131.63,131.73,131.58,131.66,18730.0,131.63,131.73,131.58,131.66,18730.0
2025-06-10 12:00:00,131.68,131.92,131.67,131.92,22114.0,131.68,131.92,131.67,131.92,22114.0
2025-06-10 12:10:00,131.89,131.99,131.87,131.96,15600.0,131.89,131.99,131.87,131.96,15600.0
2025-06-10 12:20:00,131.97,132.15,131.97,132.1,17210.0,131.97,132.15,131.97,132.1,17210.0
2025-06-10 12:30:00,132.1,132.21,132.09,132.17,20903.0,132.1,132.21,132.09,132.17,20903.0
2025-06-10 12:40:00,132.17,132.2,132.07,132.11,24081.0,132.17,132.2,132.07,132.11,24081.0
2025-06-10 12:50:00,132.11,132.28,132.1,132.21,20965.0,132.11,132.28,132.1,132.21,20965.0
2025-06-10 13:00:00,132.21,132.23,132.02,132.11,16673.0,132.21,132.23,132.02,132.11,16673.0
2025-06-10 13:10:00,132.14,132.19,132.06,132.08,11963.0,132.14,132.19,132.06,132.08,11963.0
2025-06-10 13:20:00,132.09,132.11,131.92,131.95,20574.0,132.09,132.11,131.92,131.95,20574.0
2025-06-10 13:30:00,131.88,131.93,131.82,131.87,21166.0,131.88,131.93,131.82,131.87,21166.0
2025-06-10 13:40:00,131.88,131.91,131.74,131.77,17372.0,131.88,131.91,131.74,131.77,17372.0
2025-06-10 13:50:00,131.77,131.86,131.7,131.7,20490.0,131.77,131.86,131.7,131.7,20490.0
2025-06-10 14:00:00,131.69,131.69,131.36,131.52,43287.0,131.69,131.69,131.36,131.52,43287.0
2025-06-10 14:10:00,131.52,131.52,131.35,131.41,29351.0,131.52,131.52,131.35,131.41,29351.0
2025-06-10 14:20:00,131.4,131.5,131.39,131.43,28269.0,131.4,131.5,131.39,131.43,28269.0
2025-06-10 14:30:00,131.43,131.59,131.42,131.55,37800.0,131.43,131.59,131.42,131.55,37800.0
2025-06-10 14:40:00,131.53,131.56,131.49,131.53,33729.0,131.53,131.56,131.49,131.53,33729.0
2025-06-10 14:50:00,131.52,131.82,131.5,131.75,59064.0,131.52,131.82,131.5,131.75,59064.0
2025-06-10 15:00:00,131.76,132.0,131.76,131.86,45763.0,131.76,132.0,131.76,131.86,45763.0
2025-06-10 15:10:00,131.87,131.89,131.71,131.77,40613.0,131.87,131.89,131.71,131.77,40613.0
2025-06-10 15:20:00,131.77,131.83,131.7,131.71,52473.0,131.77,131.83,131.7,131.71,52473.0
2025-06-10 15:30:00,131.71,131.73,131.6,131.69,50886.0,131.71,131.73,131.6,131.69,50886.0
2025-06-10 15:40:00,131.68,131.72,131.54,131.55,64558.0,131.68,131.72,131.54,131.55,64558.0
2025-06-10 15:50:00,131.56,131.98,131.54,131.9,243726.0,131.56,131.98,131.54,131.9,243726.0
2025-06-11 09:30:00,132.03,132.09,131.41,132.09,170652.0,132.03,132.09,131.41,132.09,170652.0
2025-06-11 09:40:00,132.06,132.95,132.06,132.55,99952.0,132.06,132.95,132.06,132.55,99952.0
2025-06-11 09:50:00,132.55,132.97,132.49,132.61,61232.0,132.55,132.97,132.49,132.61,61232.0
2025-06-11 10:00:00,132.61,132.66,132.24,132.57,95015.0,132.61,132.66,132.24,132.57,95015.0
2025-06-11 10:10:00,132.57,132.65,132.41,132.52,161032.0,132.57,132.65,132.41,132.52,161032.0
2025-06-11 10:20:00,132.52,132.72,132.4,132.62,71615.0,132.52,132.72,132.4,132.62,71615.0
2025-06-11 10:30:00,132.61,132.61,132.31,132.36,56941.0,132.61,132.61,132.31,132.36,56941.0
2025-06-11 10:40:00,132.37,132.6,132.33,132.5,68770.0,132.37,132.6,132.33,132.5,68770.0
2025-06-11 10:50:00,132.5,132.54,132.25,132.31,48411.0,132.5,132.54,132.25,132.31,48411.0
2025-06-11 11:00:00,132.31,132.5,132.12,132.17,55583.0,132.31,132.5,132.12,132.17,55583.0
2025-06-11 11:10:00,132.15,132.5,132.14,132.5,50491.0,132.15,132.5,132.14,132.5,50491.0
2025-06-11 11:20:00,132.48,132.61,132.36,132.53,83981.0,132.48,132.61,132.36,132.53,83981.0
2025-06-11 11:30:00,132.54,132.62,132.43,132.51,33619.0,132.54,132.62,132.43,132.51,33619.0
2025-06-11 11:40:00,132.51,132.57,132.34,132.44,34700.0,132.51,132.57,132.34,132.44,34700.0
2025-06-11 11:50:00,132.42,132.57,132.41,132.44,26952.0,132.42,132.57,132.41,132.44,26952.0
2025-06-11 12:00:00,132.44,132.48,132.0,132.2,53930.0,132.44,132.48,132.0,132.2,53930.0
2025-06-11 12:10:00,132.19,132.26,132.04,132.13,34035.0,132.19,132.26,132.04,132.13,34035.0
2025-06-11 12:20:00,132.12,132.31,132.01,132.29,23436.0,132.12,132.31,132.01,132.29,23436.0
2025-06-11 12:30:00,132.3,132.4,132.1,132.13,33572.0,132.3,132.4,132.1,132.13,33572.0
2025-06-11 12:40:00,132.13,132.28,132.08,132.19,33263.0,132.13,132.28,132.08,132.19,33263.0
2025-06-11 12:50:00,132.2,132.26,132.14,132.2,34664.0,132.2,132.26,132.14,132.2,34664.0
2025-06-11 13:00:00,132.2,132.52,132.14,132.52,90002.0,132.2,132.52,132.14,132.52,90002.0
2025-06-11 13:10:00,132.5,132.91,132.48,132.91,41457.0,132.5,132.91,132.48,132.91,41457.0
2025-06-11 13:20:00,132.91,133.45,132.91,133.17,131070.0,132.91,133.45,132.91,133.17,131070.0
2025-06-11 13:30:00,133.18,133.39,133.15,133.18,58373.0,133.18,133.39,133.15,133.18,58373.0
2025-06-11 13:40:00,133.21,133.25,132.95,132.95,78796.0,133.21,133.25,132.95,132.95,78796.0
2025-06-11 13:50:00,132.96,133.02,132.58,132.59,79679.0,132.96,133.02,132.58,132.59,79679.0
2025-06-11 14:00:00,132.59,132.65,132.07,132.37,74988.0,132.59,132.65,132.07,132.37,74988.0
2025-06-11 14:10:00,132.35,132.35,131.7,131.96,66900.0,132.35,132.35,131.7,131.96,66900.0
2025-06-11 14:20:00,131.98,132.2,131.92,132.03,44377.0,131.98,132.2,131.92,132.03,44377.0
2025-06-11 14:30:00,132.0,132.23,131.78,132.16,58770.0,132.0,132.23,131.78,132.16,58770.0
2025-06-11 14:40:00,132.16,132.42,132.07,132.4,34702.0,132.16,132.42,132.07,132.4,34702.0
2025-06-11 14:50:00,132.36,132.36,131.96,131.99,54580.0,132.36,132.36,131.96,131.99,54580.0
2025-06-11 15:00:00,132.0,132.05,131.62,131.75,77981.0,132.0,132.05,131.62,131.75,77981.0
2025-06-11 15:10:00,131.77,131.91,131.69,131.7,47319.0,131.77,131.91,131.69,131.7,47319.0
2025-06-11 15:20:00,131.67,131.97,131.65,131.74,76043.0,131.67,131.97,131.65,131.74,76043.0
2025-06-11 15:30:00,131.71,131.84,131.46,131.64,56467.0,131.71,131.84,131.46,131.64,56467.0
2025-06-11 15:40:00,131.63,131.75,131.48,131.49,71959.0,131.63,131.75,131.48,131.49,71959.0
2025-06-11 15:50:00,131.54,131.89,131.53,131.83,265382.0,131.54,131.89,131.53,131.83,265382.0
2025-06-12 09:30:00,130.66,130.78,129.91,130.35,223595.0,130.66,130.78,129.91,130.35,223595.0
2025-06-12 09:40:00,130.38,130.5,129.8,130.31,62516.0,130.38,130.5,129.8,130.31,62516.0
2025-06-12 09:50:00,130.31,130.76,130.28,130.72,63702.0,130.31,130.76,130.28,130.72,63702.0
2025-06-12 10:00:00,130.73,131.04,130.58,130.92,65358.0,130.73,131.04,130.58,130.92,65358.0
2025-06-12 10:10:00,130.94,131.13,130.84,131.06,66016.0,130.94,131.13,130.84,131.06,66016.0
2025-06-12 10:20:00,131.06,131.4,131.02,131.24,60271.0,131.06,131.4,131.02,131.24,60271.0
2025-06-12 10:30:00,131.24,131.4,131.19,131.23,42959.0,131.24,131.4,131.19,131.23,42959.0
2025-06-12 10:40:00,131.25,131.37,131.01,131.37,71876.0,131.25,131.37,131.01,131.37,71876.0
2025-06-12 10:50:00,131.38,131.38,131.11,131.13,43553.0,131.38,131.38,131.11,131.13,43553.0
2025-06-12 11:00:00,131.12,131.46,131.12,131.27,30751.0,131.12,131.46,131.12,131.27,30751.0
2025-06-12 11:10:00,131.22,131.28,131.03,131.09,29869.0,131.22,131.28,131.03,131.09,29869.0
2025-06-12 11:20:00,131.09,131.13,130.81,130.98,36414.0,131.09,131.13,130.81,130.98,36414.0
2025-06-12 11:30:00,130.97,131.09,130.84,130.94,36067.0,130.97,131.09,130.84,130.94,36067.0
2025-06-12 11:40:00,130.92,131.07,130.86,130.94,19277.0,130.92,131.07,130.86,130.94,19277.0
2025-06-12 11:50:00,130.93,131.08,130.92,131.08,21692.0,130.93,131.08,130.92,131.08,21692.0
2025-06-12 12:00:00,131.1,131.13,130.81,130.97,37319.0,131.1,131.13,130.81,130.97,37319.0
2025-06-12 12:10:00,130.98,131.04,130.88,130.91,84380.0,130.98,131.04,130.88,130.91,84380.0
2025-06-12 12:20:00,130.89,131.22,130.85,131.2,25879.0,130.89,131.22,130.85,131.2,25879.0
2025-06-12 12:30:00,131.19,131.37,130.94,131.36,31866.0,131.19,131.37,130.94,131.36,31866.0
2025-06-12 12:40:00,131.34,131.47,131.23,131.34,65815.0,131.34,131.47,131.23,131.34,65815.0
2025-06-12 12:50:00,131.31,131.33,131.19,131.22,22463.0,131.31,131.33,131.19,131.22,22463.0
2025-06-12 13:00:00,131.22,131.58,131.19,131.58,34672.0,131.22,131.58,131.19,131.58,34672.0
2025-06-12 13:10:00,131.58,131.62,131.42,131.58,23626.0,131.58,131.62,131.42,131.58,23626.0
2025-06-12 13:20:00,131.56,131.6,131.39,131.44,26265.0,131.56,131.6,131.39,131.44,26265.0
2025-06-12 13:30:00,131.46,131.6,131.44,131.54,22556.0,131.46,131.6,131.44,131.54,22556.0
2025-06-12 13:40:00,131.54,131.7,131.53,131.68,21208.0,131.54,131.7,131.53,131.68,21208.0
2025-06-12 13:50:00,131.69,131.75,131.62,131.7,15757.0,131.69,131.75,131.62,131.7,15757.0
2025-06-12 14:00:00,131.69,131.89,131.68,131.88,55216.0,131.69,131.89,131.68,131.88,55216.0
2025-06-12 14:10:00,131.88,131.96,131.8,131.92,42988.0,131.88,131.96,131.8,131.92,42988.0
2025-06-12 14:20:00,131.92,131.96,131.63,131.78,53720.0,131.92,131.96,131.63,131.78,53720.0
2025-06-12 14:30:00,131.78,131.88,131.72,131.81,57530.0,131.78,131.88,131.72,131.81,57530.0
2025-06-12 14:40:00,131.83,131.86,131.77,131.84,15566.0,131.83,131.86,131.77,131.84,15566.0
2025-06-12 14:50:00,131.85,131.97,131.81,131.94,45074.0,131.85,131.97,131.81,131.94,45074.0
2025-06-12 15:00:00,131.94,132.0,131.88,131.9,38721.0,131.94,132.0,131.88,131.9,38721.0
2025-06-12 15:10:00,131.91,131.92,131.82,131.85,24434.0,131.91,131.92,131.82,131.85,24434.0
2025-06-12 15:20:00,131.83,131.87,131.73,131.77,43626.0,131.83,131.87,131.73,131.77,43626.0
2025-06-12 15:30:00,131.76,131.78,131.63,131.73,38273.0,131.76,131.78,131.63,131.73,38273.0
2025-06-12 15:40:00,131.73,131.74,131.57,131.61,55943.0,131.73,131.74,131.57,131.61,55943.0
2025-06-12 15:50:00,131.6,131.96,131.56,131.96,257309.0,131.6,131.96,131.56,131.96,257309.0
2025-06-13 09:30:00,130.19,130.35,129.03,129.67,181154.0,130.19,130.35,129.03,129.67,181154.0
2025-06-13 09:40:00,129.64,130.05,129.34,129.74,119387.0,129.64,130.05,129.34,129.74,119387.0
2025-06-13 09:50:00,129.7,129.85,128.85,128.85,41905.0,129.7,129.85,128.85,128.85,41905.0
2025-06-13 10:00:00,128.91,129.41,128.89,129.22,60689.0,128.91,129.41,128.89,129.22,60689.0
2025-06-13 10:10:00,129.16,129.39,128.81,129.25,63185.0,129.16,129.39,128.81,129.25,63185.0
2025-06-13 10:20:00,129.25,129.38,128.97,129.03,31292.0,129.25,129.38,128.97,129.03,31292.0
2025-06-13 10:30:00,129.0,129.51,128.92,129.5,40377.0,129.0,129.51,128.92,129.5,40377.0
2025-06-13 10:40:00,129.55,129.69,129.29,129.44,41538.0,129.55,129.69,129.29,129.44,41538.0
2025-06-13 10:50:00,129.44,130.1,129.43,130.03,40456.0,129.44,130.1,129.43,130.03,40456.0
2025-06-13 11:00:00,130.05,130.29,129.99,130.23,39324.0,130.05,130.29,129.99,130.23,39324.0
2025-06-13 11:10:00,130.24,130.58,130.16,130.58,184297.0,130.24,130.58,130.16,130.58,184297.0
2025-06-13 11:20:00,130.59,130.84,130.58,130.78,77530.0,130.59,130.84,130.58,130.78,77530.0
2025-06-13 11:30:00,130.78,130.9,130.7,130.77,27127.0,130.78,130.9,130.7,130.77,27127.0
2025-06-13 11:40:00,130.75,130.94,130.66,130.9,23166.0,130.75,130.94,130.66,130.9,23166.0
2025-06-13 11:50:00,130.92,131.07,130.81,130.84,30319.0,130.92,131.07,130.81,130.84,30319.0
2025-06-13 12:00:00,130.86,130.94,130.76,130.91,24129.0,130.86,130.94,130.76,130.91,24129.0
2025-06-13 12:10:00,130.9,130.98,130.78,130.78,38317.0,130.9,130.98,130.78,130.78,38317.0
2025-06-13 12:20:00,130.76,130.87,130.56,130.61,33678.0,130.76,130.87,130.56,130.61,33678.0
2025-06-13 12:30:00,130.61,130.74,130.53,130.54,17768.0,130.61,130.74,130.53,130.54,17768.0
2025-06-13 12:40:00,130.56,130.58,130.34,130.34,16702.0,130.56,130.58,130.34,130.34,16702.0
2025-06-13 12:50:00,130.32,130.68,130.32,130.55,17622.0,130.32,130.68,130.32,130.55,17622.0
2025-06-13 13:00:00,130.53,130.62,130.38,130.41,37733.0,130.53,130.62,130.38,130.41,37733.0
2025-06-13 13:10:00,130.4,130.4,130.0,130.12,41575.0,130.4,130.4,130.0,130.12,41575.0
2025-06-13 13:20:00,130.14,130.39,130.06,130.06,35918.0,130.14,130.39,130.06,130.06,35918.0
2025-06-13 13:30:00,130.06,130.15,129.99,130.03,20868.0,130.06,130.15,129.99,130.03,20868.0
2025-06-13 13:40:00,130.02,130.14,129.94,129.99,20582.0,130.02,130.14,129.94,129.99,20582.0
2025-06-13 13:50:00,129.97,130.21,129.97,130.09,14379.0,129.97,130.21,129.97,130.09,14379.0
2025-06-13 14:00:00,130.09,130.22,129.68,129.72,41347.0,130.09,130.22,129.68,129.72,41347.0
2025-06-13 14:10:00,129.72,129.76,129.43,129.67,53045.0,129.72,129.76,129.43,129.67,53045.0
2025-06-13 14:20:00,129.65,129.7,129.31,129.4,43777.0,129.65,129.7,129.31,129.4,43777.0
2025-06-13 14:30:00,129.4,129.48,129.14,129.27,48434.0,129.4,129.48,129.14,129.27,48434.0
2025-06-13 14:40:00,129.25,129.61,129.21,129.41,36272.0,129.25,129.61,129.21,129.41,36272.0
2025-06-13 14:50:00,129.41,129.68,129.41,129.67,21273.0,129.41,129.68,129.41,129.67,21273.0
2025-06-13 15:00:00,129.65,129.89,129.5,129.86,49180.0,129.65,129.89,129.5,129.86,49180.0
2025-06-13 15:10:00,129.86,129.87,129.66,129.72,39088.0,129.86,129.87,129.66,129.72,39088.0
2025-06-13 15:20:00,129.72,129.8,129.39,129.43,61105.0,129.72,129.8,129.39,129.43,61105.0
2025-06-13 15:30:00,129.44,129.58,129.27,129.5,54680.0,129.44,129.58,129.27,129.5,54680.0
2025-06-13 15:40:00,129.5,129.59,129.19,129.49,86773.0,129.5,129.59,129.19,129.49,86773.0
2025-06-13 15:50:00,129.52,129.64,129.19,129.53,283616.0,129.52,129.64,129.19,129.53,283616.0
2025-06-16 09:30:00,130.29,132.01,130.29,131.31,132767.0,130.29,132.01,130.29,131.31,132767.0
2025-06-16 09:40:00,131.26,131.73,131.18,131.6,117787.0,131.26,131.73,131.18,131.6,117787.0
2025-06-16 09:50:00,131.55,131.92,131.33,131.83,55012.0,131.55,131.92,131.33,131.83,55012.0
2025-06-16 10:00:00,131.88,132.1,131.78,131.87,63685.0,131.88,132.1,131.78,131.87,63685.0
2025-06-16 10:10:00,131.9,132.3,131.86,132.25,48279.0,131.9,132.3,131.86,132.25,48279.0
2025-06-16 10:20:00,132.25,132.42,132.1,132.24,46578.0,132.25,132.42,132.1,132.24,46578.0
2025-06-16 10:30:00,132.23,132.36,132.16,132.27,40244.0,132.23,132.36,132.16,132.27,40244.0
2025-06-16 10:40:00,132.28,132.51,132.22,132.32,42730.0,132.28,132.51,132.22,132.32,42730.0
2025-06-16 10:50:00,132.34,132.64,132.33,132.63,79160.0,132.34,132.64,132.33,132.63,79160.0
2025-06-16 11:00:00,132.65,132.8,132.39,132.44,39548.0,132.65,132.8,132.39,132.44,39548.0
2025-06-16 11:10:00,132.45,132.63,132.43,132.5,37499.0,132.45,132.63,132.43,132.5,37499.0
2025-06-16 11:20:00,132.5,132.6,132.39,132.44,64049.0,132.5,132.6,132.39,132.44,64049.0
2025-06-16 11:30:00,132.45,132.62,132.35,132.61,49843.0,132.45,132.62,132.35,132.61,49843.0
2025-06-16 11:40:00,132.6,132.69,132.52,132.65,47684.0,132.6,132.69,132.52,132.65,47684.0
2025-06-16 11:50:00,132.66,132.71,132.51,132.54,38630.0,132.66,132.71,132.51,132.54,38630.0
2025-06-16 12:00:00,132.56,132.6,132.4,132.4,21830.0,132.56,132.6,132.4,132.4,21830.0
2025-06-16 12:10:00,132.42,132.63,132.39,132.54,30929.0,132.42,132.63,132.39,132.54,30929.0
2025-06-16 12:20:00,132.55,132.62,132.4,132.48,21359.0,132.55,132.62,132.4,132.48,21359.0
2025-06-16 12:30:00,132.47,132.52,132.36,132.45,27445.0,132.47,132.52,132.36,132.45,27445.0
2025-06-16 12:40:00,132.45,132.46,132.32,132.39,29738.0,132.45,132.46,132.32,132.39,29738.0
2025-06-16 12:50:00,132.37,132.48,132.33,132.35,22264.0,132.37,132.48,132.33,132.35,22264.0
2025-06-16 13:00:00,132.37,132.46,132.31,132.37,14186.0,132.37,132.46,132.31,132.37,14186.0
2025-06-16 13:10:00,132.37,132.41,132.19,132.22,38363.0,132.37,132.41,132.19,132.22,38363.0
2025-06-16 13:20:00,132.23,132.35,132.15,132.31,49926.0,132.23,132.35,132.15,132.31,49926.0
2025-06-16 13:30:00,132.3,132.39,132.07,132.08,41575.0,132.3,132.39,132.07,132.08,41575.0
2025-06-16 13:40:00,132.08,132.18,132.02,132.05,26007.0,132.08,132.18,132.02,132.05,26007.0
2025-06-16 13:50:00,132.05,132.07,131.82,131.82,103948.0,132.05,132.07,131.82,131.82,103948.0
2025-06-16 14:00:00,131.81,131.96,131.79,131.89,48448.0,131.81,131.96,131.79,131.89,48448.0
2025-06-16 14:10:00,131.87,131.89,131.77,131.79,33706.0,131.87,131.89,131.77,131.79,33706.0
2025-06-16 14:20:00,131.77,131.8,131.66,131.68,25202.0,131.77,131.8,131.66,131.68,25202.0
2025-06-16 14:30:00,131.67,131.68,131.52,131.56,26206.0,131.67,131.68,131.52,131.56,26206.0
2025-06-16 14:40:00,131.55,131.62,131.51,131.56,36742.0,131.55,131.62,131.51,131.56,36742.0
2025-06-16 14:50:00,131.56,131.74,131.55,131.72,36536.0,131.56,131.74,131.55,131.72,36536.0
2025-06-16 15:00:00,131.72,131.75,131.65,131.7,26866.0,131.72,131.75,131.65,131.7,26866.0
2025-06-16 15:10:00,131.67,131.75,131.65,131.7,40244.0,131.67,131.75,131.65,131.7,40244.0
2025-06-16 15:20:00,131.69,131.84,131.52,131.53,65883.0,131.69,131.84,131.52,131.53,65883.0
2025-06-16 15:30:00,131.52,131.54,131.06,131.19,126751.0,131.52,131.54,131.06,131.19,126751.0
2025-06-16 15:40:00,131.2,131.42,131.17,131.32,126706.0,131.2,131.42,131.17,131.32,126706.0
2025-06-16 15:50:00,131.31,131.31,130.59,130.91,795999.0,131.31,131.31,130.59,130.91,795999.0
2025-06-17 09:30:00,129.84,130.99,129.84,130.49,95615.0,129.84,130.99,129.84,130.49,95615.0
2025-06-17 09:40:00,130.52,130.99,130.5,130.88,47599.0,130.52,130.99,130.5,130.88,47599.0
2025-06-17 09:50:00,130.84,131.17,130.71,131.03,44423.0,130.84,131.17,130.71,131.03,44423.0
2025-06-17 10:00:00,131.03,131.15,130.67,130.93,71125.0,131.03,131.15,130.67,130.93,71125.0
2025-06-17 10:10:00,130.94,130.97,130.6,130.66,43246.0,130.94,130.97,130.6,130.66,43246.0
2025-06-17 10:20:00,130.69,130.79,130.55,130.68,36220.0,130.69,130.79,130.55,130.68,36220.0
2025-06-17 10:30:00,130.68,130.83,130.59,130.65,28586.0,130.68,130.83,130.59,130.65,28586.0
2025-06-17 10:40:00,130.65,130.65,130.22,130.4,49351.0,130.65,130.65,130.22,130.4,49351.0
2025-06-17 10:50:00,130.4,130.53,130.31,130.39,70892.0,130.4,130.53,130.31,130.39,70892.0
2025-06-17 11:00:00,130.36,130.5,130.17,130.34,44512.0,130.36,130.5,130.17,130.34,44512.0
2025-06-17 11:10:00,130.34,130.7,130.34,130.46,53700.0,130.34,130.7,130.34,130.46,53700.0
2025-06-17 11:20:00,130.45,130.51,130.15,130.15,47746.0,130.45,130.51,130.15,130.15,47746.0
2025-06-17 11:30:00,130.15,130.3,130.08,130.16,71131.0,130.15,130.3,130.08,130.16,71131.0
2025-06-17 11:40:00,130.17,130.45,130.16,130.29,68164.0,130.17,130.45,130.16,130.29,68164.0
2025-06-17 11:50:00,130.31,130.44,130.27,130.38,36912.0,130.31,130.44,130.27,130.38,36912.0
2025-06-17 12:00:00,130.39,130.59,130.32,130.4,40386.0,130.39,130.59,130.32,130.4,40386.0
2025-06-17 12:10:00,130.4,130.65,130.39,130.65,20584.0,130.4,130.65,130.39,130.65,20584.0
2025-06-17 12:20:00,130.65,130.66,130.48,130.55,27916.0,130.65,130.66,130.48,130.55,27916.0
2025-06-17 12:30:00,130.54,130.66,130.5,130.63,16784.0,130.54,130.66,130.5,130.63,16784.0
2025-06-17 12:40:00,130.62,130.63,130.38,130.49,22787.0,130.62,130.63,130.38,130.49,22787.0
2025-06-17 12:50:00,130.57,130.61,130.14,130.22,28245.0,130.57,130.61,130.14,130.22,28245.0
2025-06-17 13:00:00,130.22,130.44,130.21,130.43,24185.0,130.22,130.44,130.21,130.43,24185.0
2025-06-17 13:10:00,130.41,130.48,130.34,130.34,24773.0,130.41,130.48,130.34,130.34,24773.0
2025-06-17 13:20:00,130.35,130.36,129.99,130.02,47721.0,130.35,130.36,129.99,130.02,47721.0
2025-06-17 13:30:00,130.02,130.32,129.95,130.25,22909.0,130.02,130.32,129.95,130.25,22909.0
2025-06-17 13:40:00,130.23,130.32,129.88,129.97,27390.0,130.23,130.32,129.88,129.97,27390.0
2025-06-17 13:50:00,129.95,130.09,129.87,129.93,17856.0,129.95,130.09,129.87,129.93,17856.0
2025-06-17 14:00:00,129.92,129.92,129.66,129.89,31405.0,129.92,129.92,129.66,129.89,31405.0
2025-06-17 14:10:00,129.89,130.0,129.85,129.96,23975.0,129.89,130.0,129.85,129.96,23975.0
2025-06-17 14:20:00,129.96,130.01,129.85,129.96,28219.0,129.96,130.01,129.85,129.96,28219.0
2025-06-17 14:30:00,129.94,130.08,129.92,129.96,34735.0,129.94,130.08,129.92,129.96,34735.0
2025-06-17 14:40:00,129.93,130.01,129.72,129.93,30970.0,129.93,130.01,129.72,129.93,30970.0
2025-06-17 14:50:00,129.93,130.15,129.93,130.15,49876.0,129.93,130.15,129.93,130.15,49876.0
2025-06-17 15:00:00,130.15,130.28,130.07,130.28,37310.0,130.15,130.28,130.07,130.28,37310.0
2025-06-17 15:10:00,130.28,130.33,130.08,130.16,56994.0,130.28,130.33,130.08,130.16,56994.0
2025-06-17 15:20:00,130.15,130.33,130.12,130.33,56672.0,130.15,130.33,130.12,130.33,56672.0
2025-06-17 15:30:00,130.33,130.43,130.22,130.31,99733.0,130.33,130.43,130.22,130.31,99733.0
2025-06-17 15:40:00,130.31,130.37,130.19,130.35,76119.0,130.31,130.37,130.19,130.35,76119.0
2025-06-17 15:50:00,130.34,130.41,130.03,130.07,247690.0,130.34,130.41,130.03,130.07,247690.0
2025-06-18 09:30:00,130.02,130.97,129.93,130.91,163870.0,130.02,130.97,129.93,130.91,163870.0
2025-06-18 09:40:00,130.9,131.56,130.48,131.27,162678.0,130.9,131.56,130.48,131.27,162678.0
2025-06-18 09:50:00,131.31,131.62,131.25,131.25,56987.0,131.31,131.62,131.25,131.25,56987.0
2025-06-18 10:00:00,131.25,131.66,131.17,131.33,140984.0,131.25,131.66,131.17,131.33,140984.0
2025-06-18 10:10:00,131.33,131.41,130.97,131.22,79181.0,131.33,131.41,130.97,131.22,79181.0
2025-06-18 10:20:00,131.26,131.77,131.26,131.7,113315.0,131.26,131.77,131.26,131.7,113315.0
2025-06-18 10:30:00,131.7,131.97,131.56,131.81,114803.0,131.7,131.97,131.56,131.81,114803.0
2025-06-18 10:40:00,131.81,132.06,131.66,131.81,81844.0,131.81,132.06,131.66,131.81,81844.0
2025-06-18 10:50:00,131.82,131.9,131.56,131.81,112805.0,131.82,131.9,131.56,131.81,112805.0
2025-06-18 11:00:00,131.81,132.16,131.76,131.76,61103.0,131.81,132.16,131.76,131.76,61103.0
2025-06-18 11:10:00,131.76,131.84,131.58,131.61,68289.0,131.76,131.84,131.58,131.61,68289.0
2025-06-18 11:20:00,131.61,131.78,131.41,131.71,85823.0,131.61,131.78,131.41,131.71,85823.0
2025-06-18 11:30:00,131.72,131.89,131.65,131.84,41171.0,131.72,131.89,131.65,131.84,41171.0
2025-06-18 11:40:00,131.82,131.99,131.76,131.94,48581.0,131.82,131.99,131.76,131.94,48581.0
2025-06-18 11:50:00,131.94,132.05,131.84,131.92,49410.0,131.94,132.05,131.84,131.92,49410.0
2025-06-18 12:00:00,131.89,132.13,131.84,132.07,35101.0,131.89,132.13,131.84,132.07,35101.0
2025-06-18 12:10:00,132.08,132.27,132.0,132.21,52322.0,132.08,132.27,132.0,132.21,52322.0
2025-06-18 12:20:00,132.2,132.24,131.97,132.15,89494.0,132.2,132.24,131.97,132.15,89494.0
2025-06-18 12:30:00,132.15,132.44,132.11,132.43,66200.0,132.15,132.44,132.11,132.43,66200.0
2025-06-18 12:40:00,132.44,132.44,132.07,132.11,33571.0,132.44,132.44,132.07,132.11,33571.0
2025-06-18 12:50:00,132.12,132.33,132.08,132.23,25822.0,132.12,132.33,132.08,132.23,25822.0
2025-06-18 13:00:00,132.24,132.42,132.22,132.38,29706.0,132.24,132.42,132.22,132.38,29706.0
2025-06-18 13:10:00,132.4,132.44,132.22,132.44,40132.0,132.4,132.44,132.22,132.44,40132.0
2025-06-18 13:20:00,132.42,132.45,132.25,132.43,33302.0,132.42,132.45,132.25,132.43,33302.0
2025-06-18 13:30:00,132.43,132.5,132.18,132.4,56012.0,132.43,132.5,132.18,132.4,56012.0
2025-06-18 13:40:00,132.4,132.42,132.19,132.27,37131.0,132.4,132.42,132.19,132.27,37131.0
2025-06-18 13:50:00,132.26,132.33,132.08,132.24,59272.0,132.26,132.33,132.08,132.24,59272.0
2025-06-18 14:00:00,132.43,132.73,132.31,132.4,89280.0,132.43,132.73,132.31,132.4,89280.0
2025-06-18 14:10:00,132.4,132.52,132.29,132.31,33411.0,132.4,132.52,132.29,132.31,33411.0
2025-06-18 14:20:00,132.31,132.43,132.2,132.4,46923.0,132.31,132.43,132.2,132.4,46923.0
2025-06-18 14:30:00,132.41,132.68,132.32,132.61,59541.0,132.41,132.68,132.32,132.61,59541.0
2025-06-18 14:40:00,132.61,132.96,132.57,132.67,57581.0,132.61,132.96,132.57,132.67,57581.0
2025-06-18 14:50:00,132.65,132.65,131.87,132.0,66878.0,132.65,132.65,131.87,132.0,66878.0
2025-06-18 15:00:00,131.96,132.4,131.8,132.16,59291.0,131.96,132.4,131.8,132.16,59291.0
2025-06-18 15:10:00,132.16,132.42,131.99,132.28,91450.0,132.16,132.42,131.99,132.28,91450.0
2025-06-18 15:20:00,132.28,132.51,132.15,132.17,62384.0,132.28,132.51,132.15,132.17,62384.0
2025-06-18 15:30:00,132.18,132.47,132.1,132.41,76779.0,132.18,132.47,132.1,132.41,76779.0
2025-06-18 15:40:00,132.39,132.66,132.34,132.56,135221.0,132.39,132.66,132.34,132.56,135221.0
2025-06-18 15:50:00,132.55,132.62,132.38,132.51,443345.0,132.55,132.62,132.38,132.51,443345.0
2025-06-20 09:30:00,133.35,133.37,132.42,132.97,1037075.0,133.35,133.37,132.42,132.97,1037075.0
2025-06-20 09:40:00,133.01,133.35,132.56,132.59,52839.0,133.01,133.35,132.56,132.59,52839.0
2025-06-20 09:50:00,132.62,133.15,132.58,133.03,33559.0,132.62,133.15,132.58,133.03,33559.0
2025-06-20 10:00:00,132.95,133.21,132.9,133.03,29476.0,132.95,133.21,132.9,133.03,29476.0
2025-06-20 10:10:00,133.03,133.03,132.66,132.84,39963.0,133.03,133.03,132.66,132.84,39963.0
2025-06-20 10:20:00,132.8,132.91,132.43,132.65,32729.0,132.8,132.91,132.43,132.65,32729.0
2025-06-20 10:30:00,132.67,132.8,132.49,132.74,29875.0,132.67,132.8,132.49,132.74,29875.0
2025-06-20 10:40:00,132.72,132.82,132.19,132.36,36625.0,132.72,132.82,132.19,132.36,36625.0
2025-06-20 10:50:00,132.35,132.48,132.18,132.38,32188.0,132.35,132.48,132.18,132.38,32188.0
2025-06-20 11:00:00,132.34,132.44,132.18,132.36,27631.0,132.34,132.44,132.18,132.36,27631.0
2025-06-20 11:10:00,132.39,132.7,132.39,132.56,25370.0,132.39,132.7,132.39,132.56,25370.0
2025-06-20 11:20:00,132.59,132.76,132.55,132.63,27735.0,132.59,132.76,132.55,132.63,27735.0
2025-06-20 11:30:00,132.63,132.92,132.63,132.92,28089.0,132.63,132.92,132.63,132.92,28089.0
2025-06-20 11:40:00,132.92,132.95,132.62,132.67,33021.0,132.92,132.95,132.62,132.67,33021.0
2025-06-20 11:50:00,132.65,132.66,132.31,132.35,28563.0,132.65,132.66,132.31,132.35,28563.0
2025-06-20 12:00:00,132.35,132.38,132.19,132.28,40438.0,132.35,132.38,132.19,132.28,40438.0
2025-06-20 12:10:00,132.28,132.42,132.22,132.39,28191.0,132.28,132.42,132.22,132.39,28191.0
2025-06-20 12:20:00,132.38,132.46,132.34,132.38,18764.0,132.38,132.46,132.34,132.38,18764.0
2025-06-20 12:30:00,132.39,132.55,132.36,132.51,18625.0,132.39,132.55,132.36,132.51,18625.0
2025-06-20 12:40:00,132.5,132.54,132.35,132.37,20849.0,132.5,132.54,132.35,132.37,20849.0
2025-06-20 12:50:00,132.37,132.68,132.37,132.57,40825.0,132.37,132.68,132.37,132.57,40825.0
2025-06-20 13:00:00,132.58,132.69,132.47,132.47,22430.0,132.58,132.69,132.47,132.47,22430.0
2025-06-20 13:10:00,132.47,132.58,132.36,132.37,35178.0,132.47,132.58,132.36,132.37,35178.0
2025-06-20 13:20:00,132.36,132.4,132.08,132.11,23990.0,132.36,132.4,132.08,132.11,23990.0
2025-06-20 13:30:00,132.11,132.18,131.97,131.98,56525.0,132.11,132.18,131.97,131.98,56525.0
2025-06-20 13:40:00,131.96,132.19,131.96,132.14,47607.0,131.96,132.19,131.96,132.14,47607.0
2025-06-20 13:50:00,132.14,132.27,131.95,132.25,111269.0,132.14,132.27,131.95,132.25,111269.0
2025-06-20 14:00:00,132.25,132.27,132.14,132.2,31911.0,132.25,132.27,132.14,132.2,31911.0
2025-06-20 14:10:00,132.2,132.57,132.17,132.57,55106.0,132.2,132.57,132.17,132.57,55106.0
2025-06-20 14:20:00,132.54,132.61,132.38,132.41,68780.0,132.54,132.61,132.38,132.41,68780.0
2025-06-20 14:30:00,132.43,132.53,132.32,132.41,70417.0,132.43,132.53,132.32,132.41,70417.0
2025-06-20 14:40:00,132.4,132.46,132.2,132.22,146501.0,132.4,132.46,132.2,132.22,146501.0
2025-06-20 14:50:00,132.2,132.28,131.91,132.04,157235.0,132.2,132.28,131.91,132.04,157235.0
2025-06-20 15:00:00,132.03,132.29,131.95,132.22,48488.0,132.03,132.29,131.95,132.22,48488.0
2025-06-20 15:10:00,132.22,132.41,132.17,132.38,61791.0,132.22,132.41,132.17,132.38,61791.0
2025-06-20 15:20:00,132.36,132.37,132.19,132.31,118092.0,132.36,132.37,132.19,132.31,118092.0
2025-06-20 15:30:00,132.34,132.58,132.31,132.47,120027.0,132.34,132.58,132.31,132.47,120027.0
2025-06-20 15:40:00,132.47,132.51,132.33,132.46,157404.0,132.47,132.51,132.33,132.46,157404.0
2025-06-20 15:50:00,132.49,132.79,132.46,132.64,541664.0,132.49,132.79,132.46,132.64,541664.0